Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 42.15 | 42.32 | 42.05 | 42.32 | 162,405 | +0.25(+0.60%) |
Sep 28, 2017 | 42.07 | 42.20 | 42.02 | 42.06 | 180,374 | +0.77(+1.87%) |
Sep 27, 2017 | 41.22 | 41.41 | 41.19 | 41.29 | 227,242 | -0.42(-1.00%) |
Sep 26, 2017 | 41.61 | 41.73 | 41.39 | 41.71 | 270,079 | -0.06(-0.14%) |
Sep 25, 2017 | 42.09 | 42.13 | 41.67 | 41.77 | 460,068 | +0.13(+0.31%) |
Sep 22, 2017 | 42.47 | 42.49 | 41.49 | 41.64 | 542,879 | -0.65(-1.54%) |
Sep 21, 2017 | 42.23 | 42.36 | 42.14 | 42.29 | 62,034 | -0.16(-0.39%) |
Sep 20, 2017 | 42.59 | 42.71 | 42.19 | 42.45 | 170,711 | -0.37(-0.87%) |
Sep 19, 2017 | 42.85 | 42.90 | 42.70 | 42.83 | 233,079 | +0.39(+0.92%) |
Sep 18, 2017 | 42.41 | 42.46 | 42.26 | 42.44 | 112,656 | +0.24(+0.57%) |
Sep 15, 2017 | 42.38 | 42.38 | 42.09 | 42.19 | 122,666 | +0.24(+0.58%) |
Sep 14, 2017 | 41.83 | 42.05 | 41.79 | 41.95 | 86,412 | +0.15(+0.35%) |
Sep 13, 2017 | 41.81 | 41.94 | 41.80 | 41.80 | 288,442 | -0.29(-0.68%) |
Sep 12, 2017 | 41.78 | 42.14 | 41.69 | 42.09 | 506,207 | +0.28(+0.66%) |
Sep 11, 2017 | 41.63 | 41.90 | 41.61 | 41.81 | 255,006 | +0.29(+0.71%) |
Sep 08, 2017 | 41.35 | 41.52 | 41.22 | 41.52 | 297,834 | +0.03(+0.08%) |
Sep 07, 2017 | 41.35 | 41.55 | 41.22 | 41.48 | 336,821 | +0.37(+0.91%) |
Sep 06, 2017 | 40.95 | 41.11 | 40.75 | 41.11 | 221,872 | +0.36(+0.89%) |
Sep 05, 2017 | 40.78 | 40.96 | 40.59 | 40.75 | 91,885 | -0.08(-0.19%) |
Sep 01, 2017 | 40.86 | 40.90 | 40.71 | 40.83 | 391,350 | +0.14(+0.34%) |
Aug 31, 2017 | 40.16 | 40.70 | 40.11 | 40.69 | 186,640 | +0.32(+0.79%) |
Aug 30, 2017 | 40.39 | 40.46 | 40.21 | 40.37 | 148,116 | -0.09(-0.21%) |
Aug 29, 2017 | 40.38 | 40.52 | 40.35 | 40.45 | 99,723 | -0.08(-0.19%) |
Aug 28, 2017 | 40.58 | 40.66 | 40.46 | 40.53 | 80,342 | -0.12(-0.30%) |
Aug 25, 2017 | 40.57 | 40.77 | 40.49 | 40.65 | 79,898 | +0.12(+0.30%) |
Aug 24, 2017 | 40.86 | 40.96 | 40.53 | 40.53 | 397,217 | -0.28(-0.68%) |
Aug 23, 2017 | 40.68 | 40.84 | 40.65 | 40.81 | 155,690 | +0.09(+0.21%) |
Aug 22, 2017 | 40.46 | 40.75 | 40.39 | 40.72 | 243,903 | +0.63(+1.58%) |
Aug 21, 2017 | 40.13 | 40.17 | 39.92 | 40.09 | 122,594 | -0.05(-0.13%) |
Aug 18, 2017 | 40.47 | 40.47 | 40.12 | 40.14 | 117,141 | -0.08(-0.19%) |
Aug 17, 2017 | 40.39 | 40.65 | 40.21 | 40.22 | 186,843 | -0.03(-0.06%) |
Aug 16, 2017 | 40.19 | 40.32 | 40.08 | 40.25 | 477,477 | -0.10(-0.24%) |
Aug 15, 2017 | 40.01 | 40.34 | 39.87 | 40.34 | 322,581 | +0.50(+1.26%) |
Aug 14, 2017 | 39.75 | 39.93 | 39.66 | 39.84 | 190,714 | +0.16(+0.39%) |
Aug 11, 2017 | 39.53 | 39.75 | 39.47 | 39.68 | 272,099 | +0.78(+2.00%) |
Aug 10, 2017 | 39.12 | 39.15 | 38.84 | 38.91 | 207,943 | -0.65(-1.64%) |
Aug 09, 2017 | 39.60 | 39.60 | 39.35 | 39.55 | 180,616 | -0.10(-0.26%) |
Aug 08, 2017 | 39.64 | 39.84 | 39.55 | 39.66 | 338,024 | -0.28(-0.69%) |
Aug 07, 2017 | 39.42 | 39.95 | 39.39 | 39.94 | 403,620 | -0.27(-0.67%) |
Aug 04, 2017 | 40.19 | 40.23 | 39.94 | 40.20 | 166,661 | +0.15(+0.37%) |
Aug 03, 2017 | 40.05 | 40.18 | 39.95 | 40.06 | 181,504 | +0.15(+0.37%) |
Aug 02, 2017 | 40.65 | 40.65 | 39.80 | 39.91 | 346,302 | -1.06(-2.58%) |
Aug 01, 2017 | 41.32 | 41.61 | 40.89 | 40.97 | 219,894 | +0.22(+0.53%) |
Jul 31, 2017 | 41.00 | 41.00 | 40.72 | 40.75 | 163,755 | -0.13(-0.32%) |
Jul 28, 2017 | 40.81 | 41.02 | 40.79 | 40.88 | 256,650 | +0.03(+0.06%) |
Jul 27, 2017 | 41.19 | 41.25 | 40.82 | 40.85 | 165,435 | -0.30(-0.74%) |
Jul 26, 2017 | 41.07 | 41.30 | 41.02 | 41.16 | 228,866 | -0.16(-0.38%) |
Jul 25, 2017 | 41.52 | 41.56 | 41.24 | 41.31 | 103,926 | +0.16(+0.40%) |
Jul 24, 2017 | 41.00 | 41.20 | 40.95 | 41.15 | 174,331 | -0.01(-0.02%) |
Jul 21, 2017 | 41.02 | 41.19 | 40.86 | 41.16 | 256,227 | -0.61(-1.47%) |
Jul 20, 2017 | 41.69 | 41.82 | 41.54 | 41.77 | 191,017 | -0.07(-0.17%) |
Jul 19, 2017 | 41.91 | 41.93 | 41.64 | 41.84 | 145,751 | -0.35(-0.82%) |
Jul 18, 2017 | 42.25 | 42.26 | 42.08 | 42.19 | 444,584 | -0.36(-0.85%) |
Jul 17, 2017 | 42.48 | 42.65 | 42.42 | 42.55 | 62,819 | -0.12(-0.28%) |
Jul 14, 2017 | 42.51 | 42.78 | 42.42 | 42.67 | 79,786 | +0.54(+1.27%) |
Jul 13, 2017 | 42.14 | 42.21 | 41.98 | 42.13 | 73,122 | -0.06(-0.14%) |
Jul 12, 2017 | 41.87 | 42.25 | 41.87 | 42.19 | 71,524 | +0.72(+1.73%) |
Jul 11, 2017 | 41.31 | 41.53 | 41.22 | 41.48 | 80,536 | +0.07(+0.17%) |
Jul 10, 2017 | 41.46 | 41.54 | 41.38 | 41.41 | 67,086 | +0.00(+0.00%) |
Jul 07, 2017 | 41.19 | 41.42 | 41.05 | 41.41 | 104,207 | +0.08(+0.19%) |
Jul 06, 2017 | 41.40 | 41.43 | 41.18 | 41.33 | 110,283 | -0.54(-1.28%) |
Jul 05, 2017 | 41.46 | 41.87 | 41.41 | 41.87 | 137,308 | +0.16(+0.37%) |
Jul 03, 2017 | 41.43 | 41.80 | 41.40 | 41.71 | 80,947 | -0.12(-0.29%) |
Jun 30, 2017 | 41.98 | 41.98 | 41.60 | 41.83 | 158,340 | +0.09(+0.21%) |
Jun 29, 2017 | 42.01 | 42.01 | 41.56 | 41.74 | 137,438 | -0.83(-1.95%) |
Jun 28, 2017 | 42.32 | 42.60 | 42.28 | 42.58 | 67,571 | +0.34(+0.80%) |
Jun 27, 2017 | 42.22 | 42.45 | 42.17 | 42.24 | 93,276 | -0.05(-0.12%) |
Jun 26, 2017 | 42.43 | 42.51 | 42.26 | 42.29 | 200,604 | -0.16(-0.37%) |
Jun 23, 2017 | 42.51 | 42.75 | 42.35 | 42.45 | 258,281 | -0.24(-0.57%) |
Jun 22, 2017 | 42.58 | 42.79 | 42.51 | 42.69 | 78,031 | +0.45(+1.07%) |
Jun 21, 2017 | 42.05 | 42.27 | 42.04 | 42.24 | 114,117 | -0.19(-0.45%) |
Jun 20, 2017 | 42.60 | 42.70 | 42.35 | 42.43 | 94,591 | -0.38(-0.89%) |
Jun 19, 2017 | 42.92 | 42.93 | 42.72 | 42.81 | 123,875 | -0.04(-0.10%) |
Jun 16, 2017 | 42.70 | 42.93 | 42.62 | 42.85 | 79,176 | +0.40(+0.94%) |
Jun 15, 2017 | 42.34 | 42.51 | 42.19 | 42.45 | 91,721 | -0.74(-1.70%) |
Jun 14, 2017 | 43.40 | 43.47 | 43.01 | 43.19 | 160,690 | +0.45(+1.05%) |
Jun 13, 2017 | 42.34 | 42.79 | 42.32 | 42.74 | 275,189 | +0.62(+1.48%) |
Jun 12, 2017 | 41.99 | 42.13 | 41.81 | 42.12 | 214,940 | +0.11(+0.27%) |
Jun 09, 2017 | 41.87 | 42.05 | 41.80 | 42.00 | 160,471 | +0.65(+1.57%) |
Jun 08, 2017 | 41.53 | 41.57 | 41.33 | 41.35 | 153,769 | +0.07(+0.17%) |
Jun 07, 2017 | 41.42 | 41.56 | 41.25 | 41.29 | 137,448 | -0.63(-1.51%) |
Jun 06, 2017 | 41.77 | 42.04 | 41.77 | 41.92 | 113,058 | +0.00(+0.00%) |
Jun 05, 2017 | 42.03 | 42.06 | 41.87 | 41.92 | 88,953 | -0.23(-0.55%) |
Jun 02, 2017 | 42.12 | 42.24 | 42.04 | 42.15 | 179,043 | +0.68(+1.63%) |
Jun 01, 2017 | 41.23 | 41.51 | 41.23 | 41.48 | 108,068 | +0.17(+0.42%) |
May 31, 2017 | 41.08 | 41.48 | 41.04 | 41.30 | 233,800 | +1.19(+2.98%) |
May 30, 2017 | 40.13 | 40.27 | 40.00 | 40.11 | 145,953 | -0.24(-0.60%) |
May 26, 2017 | 40.41 | 40.45 | 40.29 | 40.35 | 180,921 | +0.22(+0.54%) |
May 25, 2017 | 39.91 | 40.19 | 39.90 | 40.13 | 105,543 | +0.48(+1.22%) |
May 24, 2017 | 39.51 | 39.68 | 39.48 | 39.65 | 110,537 | +0.00(+0.00%) |
May 23, 2017 | 39.95 | 40.01 | 39.62 | 39.65 | 79,957 | -0.21(-0.52%) |
May 22, 2017 | 39.81 | 40.00 | 39.79 | 39.86 | 112,014 | +0.30(+0.77%) |
May 19, 2017 | 39.55 | 39.67 | 39.49 | 39.55 | 142,370 | +0.08(+0.20%) |
May 18, 2017 | 39.55 | 39.64 | 39.46 | 39.48 | 229,876 | +0.32(+0.82%) |
May 17, 2017 | 39.42 | 39.52 | 39.12 | 39.16 | 249,268 | -0.86(-2.14%) |
May 16, 2017 | 40.40 | 40.40 | 40.00 | 40.01 | 266,296 | -0.09(-0.22%) |
May 15, 2017 | 40.13 | 40.23 | 40.07 | 40.10 | 151,273 | -0.24(-0.60%) |
May 12, 2017 | 40.13 | 40.41 | 40.07 | 40.34 | 169,816 | +0.32(+0.80%) |
May 11, 2017 | 39.88 | 40.08 | 39.71 | 40.02 | 148,259 | +0.16(+0.39%) |
May 10, 2017 | 40.08 | 40.10 | 39.69 | 39.87 | 212,984 | -0.07(-0.17%) |
May 09, 2017 | 39.93 | 40.10 | 39.86 | 39.93 | 133,772 | +0.28(+0.71%) |
May 08, 2017 | 39.67 | 39.75 | 39.62 | 39.65 | 299,230 | -0.41(-1.03%) |
May 05, 2017 | 39.62 | 40.07 | 39.51 | 40.06 | 234,960 | +0.47(+1.19%) |
May 04, 2017 | 39.22 | 39.61 | 39.22 | 39.59 | 359,043 | +0.55(+1.40%) |
May 03, 2017 | 38.87 | 39.08 | 38.67 | 39.04 | 499,114 | -0.03(-0.07%) |
May 02, 2017 | 38.73 | 39.13 | 38.64 | 39.07 | 240,795 | +0.99(+2.61%) |
May 01, 2017 | 37.97 | 38.13 | 37.93 | 38.08 | 101,613 | +0.05(+0.14%) |
Apr 28, 2017 | 38.28 | 38.31 | 37.92 | 38.03 | 154,064 | -0.16(-0.43%) |
Apr 27, 2017 | 38.22 | 38.33 | 38.13 | 38.19 | 159,236 | +0.04(+0.11%) |
Apr 26, 2017 | 38.02 | 38.27 | 37.98 | 38.15 | 147,661 | +0.06(+0.16%) |
Apr 25, 2017 | 37.93 | 38.11 | 37.87 | 38.09 | 332,170 | +0.45(+1.21%) |
Apr 24, 2017 | 37.66 | 37.81 | 37.59 | 37.63 | 270,339 | +1.08(+2.95%) |
Apr 21, 2017 | 36.49 | 36.63 | 36.44 | 36.55 | 204,521 | -0.10(-0.28%) |
Apr 20, 2017 | 36.69 | 36.77 | 36.60 | 36.66 | 93,458 | +0.08(+0.21%) |
Apr 19, 2017 | 36.74 | 36.78 | 36.58 | 36.58 | 145,569 | -0.12(-0.33%) |
Apr 18, 2017 | 36.55 | 36.72 | 36.51 | 36.70 | 178,628 | +0.29(+0.80%) |
Apr 17, 2017 | 36.34 | 36.45 | 36.33 | 36.41 | 105,122 | +0.17(+0.47%) |
Apr 13, 2017 | 36.55 | 36.55 | 36.23 | 36.24 | 171,826 | +0.11(+0.31%) |
Apr 12, 2017 | 35.85 | 36.16 | 35.81 | 36.13 | 243,932 | +0.41(+1.15%) |
Apr 11, 2017 | 35.76 | 35.86 | 35.56 | 35.72 | 255,759 | +0.03(+0.10%) |
Apr 10, 2017 | 35.63 | 35.74 | 35.58 | 35.68 | 119,305 | +0.06(+0.17%) |
Apr 07, 2017 | 35.60 | 35.69 | 35.55 | 35.62 | 133,484 | -0.05(-0.14%) |
Apr 06, 2017 | 35.66 | 35.71 | 35.56 | 35.67 | 183,253 | +0.16(+0.46%) |
Apr 05, 2017 | 35.60 | 35.75 | 35.48 | 35.51 | 353,162 | -0.58(-1.61%) |
Apr 04, 2017 | 36.20 | 36.21 | 35.95 | 36.09 | 114,056 | -0.12(-0.33%) |
Apr 03, 2017 | 36.19 | 36.28 | 36.07 | 36.21 | 105,448 | +0.16(+0.45%) |
Mar 31, 2017 | 36.08 | 36.18 | 35.97 | 36.05 | 238,064 | +0.05(+0.14%) |
Mar 30, 2017 | 36.03 | 36.12 | 35.96 | 36.00 | 79,627 | -0.15(-0.40%) |
Mar 29, 2017 | 36.08 | 36.23 | 36.07 | 36.14 | 128,119 | -0.03(-0.09%) |
Mar 28, 2017 | 36.02 | 36.24 | 35.97 | 36.18 | 134,260 | +0.19(+0.52%) |
Mar 27, 2017 | 35.78 | 36.01 | 35.76 | 35.99 | 115,527 | +0.14(+0.38%) |
Mar 24, 2017 | 35.78 | 35.94 | 35.66 | 35.85 | 87,375 | +0.28(+0.79%) |
Mar 23, 2017 | 35.41 | 35.70 | 35.41 | 35.57 | 111,553 | +0.09(+0.24%) |
Mar 22, 2017 | 35.29 | 35.54 | 35.24 | 35.48 | 125,625 | +0.22(+0.63%) |
Mar 21, 2017 | 35.46 | 35.60 | 35.25 | 35.26 | 239,216 | -1.18(-3.24%) |
Mar 20, 2017 | 36.55 | 36.57 | 36.39 | 36.44 | 123,855 | +0.21(+0.59%) |
Mar 17, 2017 | 36.23 | 36.31 | 36.15 | 36.23 | 143,614 | -0.06(-0.17%) |
Mar 16, 2017 | 36.36 | 36.41 | 36.13 | 36.29 | 114,852 | -0.15(-0.42%) |
Mar 15, 2017 | 36.13 | 36.47 | 36.11 | 36.44 | 135,940 | +0.32(+0.88%) |
Mar 14, 2017 | 36.12 | 36.32 | 36.09 | 36.13 | 132,708 | +0.05(+0.14%) |
Mar 13, 2017 | 35.93 | 36.11 | 35.93 | 36.08 | 112,792 | -0.06(-0.17%) |
Mar 10, 2017 | 35.87 | 36.17 | 35.79 | 36.13 | 196,294 | +0.34(+0.96%) |
Mar 09, 2017 | 35.84 | 35.88 | 35.62 | 35.79 | 247,266 | +0.68(+1.95%) |
Mar 08, 2017 | 35.39 | 35.47 | 35.09 | 35.11 | 235,852 | -0.44(-1.25%) |
Mar 07, 2017 | 35.36 | 35.62 | 35.19 | 35.55 | 211,292 | +0.09(+0.24%) |
Mar 06, 2017 | 35.51 | 35.54 | 35.30 | 35.47 | 156,011 | -0.44(-1.24%) |
Mar 03, 2017 | 35.58 | 35.94 | 35.48 | 35.91 | 93,788 | +0.23(+0.65%) |
Mar 02, 2017 | 35.54 | 35.73 | 35.53 | 35.68 | 121,013 | -0.19(-0.52%) |
Mar 01, 2017 | 35.55 | 35.93 | 35.49 | 35.87 | 187,764 | +0.24(+0.67%) |
Feb 28, 2017 | 35.65 | 35.77 | 35.60 | 35.63 | 210,281 | +0.14(+0.39%) |
Feb 27, 2017 | 35.29 | 35.53 | 35.28 | 35.49 | 284,156 | +0.22(+0.63%) |
Feb 24, 2017 | 35.17 | 35.38 | 35.14 | 35.27 | 251,719 | -0.33(-0.94%) |
Feb 23, 2017 | 35.68 | 35.75 | 35.58 | 35.60 | 327,715 | -0.42(-1.16%) |
Feb 22, 2017 | 35.83 | 36.07 | 35.66 | 36.02 | 367,990 | +0.81(+2.31%) |
Feb 21, 2017 | 34.77 | 35.25 | 34.74 | 35.21 | 256,530 | +0.52(+1.50%) |
Feb 17, 2017 | 34.69 | 34.69 | 34.69 | 0 | -0.41(-1.17%) | |
Feb 16, 2017 | 34.94 | 35.12 | 34.92 | 35.10 | 263,914 | +0.30(+0.86%) |
Feb 15, 2017 | 34.53 | 34.89 | 34.53 | 34.80 | 277,806 | +0.02(+0.05%) |
Feb 14, 2017 | 34.79 | 34.98 | 34.63 | 34.78 | 160,242 | -0.11(-0.32%) |
Feb 13, 2017 | 35.12 | 35.16 | 34.87 | 34.89 | 158,706 | -0.26(-0.73%) |
Feb 10, 2017 | 35.01 | 35.21 | 34.97 | 35.15 | 105,087 | +0.15(+0.42%) |
Feb 09, 2017 | 34.98 | 35.04 | 34.86 | 35.01 | 101,211 | -0.05(-0.15%) |
Feb 08, 2017 | 34.89 | 35.07 | 34.84 | 35.06 | 140,675 | +0.22(+0.64%) |
Feb 07, 2017 | 34.91 | 34.93 | 34.71 | 34.83 | 122,159 | +0.01(+0.02%) |
Feb 06, 2017 | 34.95 | 35.06 | 34.72 | 34.83 | 156,665 | -0.55(-1.55%) |
Feb 03, 2017 | 35.29 | 35.40 | 35.21 | 35.37 | 145,989 | +0.05(+0.15%) |
Feb 02, 2017 | 35.41 | 35.48 | 35.27 | 35.32 | 188,443 | +0.10(+0.29%) |
Feb 01, 2017 | 35.00 | 35.26 | 34.92 | 35.22 | 180,725 | +0.31(+0.88%) |
Jan 31, 2017 | 34.59 | 34.93 | 34.56 | 34.91 | 123,194 | +0.34(+0.99%) |
Jan 30, 2017 | 34.53 | 34.61 | 34.47 | 34.57 | 132,425 | -0.40(-1.15%) |
Jan 27, 2017 | 34.95 | 35.00 | 34.85 | 34.97 | 151,312 | +0.15(+0.44%) |
Jan 26, 2017 | 35.10 | 35.13 | 34.76 | 34.82 | 208,527 | +0.40(+1.17%) |
Jan 25, 2017 | 34.27 | 34.43 | 34.24 | 34.42 | 236,679 | +0.04(+0.12%) |
Jan 24, 2017 | 34.48 | 34.53 | 34.30 | 34.37 | 156,491 | -0.20(-0.57%) |
Jan 23, 2017 | 34.55 | 34.62 | 34.38 | 34.57 | 202,301 | +0.04(+0.12%) |
Jan 20, 2017 | 34.58 | 34.65 | 34.46 | 34.53 | 229,154 | +0.07(+0.20%) |
Jan 19, 2017 | 34.40 | 34.54 | 34.37 | 34.46 | 241,094 | -0.28(-0.81%) |
Jan 18, 2017 | 34.88 | 34.94 | 34.70 | 34.74 | 133,950 | -0.28(-0.81%) |
Jan 17, 2017 | 34.90 | 35.07 | 34.83 | 35.02 | 295,130 | +0.24(+0.69%) |
Jan 13, 2017 | 34.78 | 34.78 | 34.78 | 0 | +0.31(+0.89%) | |
Jan 12, 2017 | 34.25 | 34.50 | 34.25 | 34.48 | 208,543 | +0.03(+0.07%) |
Jan 11, 2017 | 34.20 | 34.48 | 34.10 | 34.45 | 190,061 | -0.25(-0.72%) |
Jan 10, 2017 | 34.66 | 34.85 | 34.62 | 34.70 | 317,086 | +0.73(+2.14%) |
Jan 09, 2017 | 33.86 | 34.10 | 33.76 | 33.97 | 510,319 | -2.44(-6.70%) |
Jan 06, 2017 | 36.49 | 36.50 | 36.33 | 36.41 | 148,949 | -0.16(-0.44%) |
Jan 05, 2017 | 36.29 | 36.61 | 36.25 | 36.57 | 162,988 | +0.21(+0.56%) |
Jan 04, 2017 | 36.10 | 36.38 | 36.08 | 36.37 | 166,119 | +0.14(+0.38%) |
Jan 03, 2017 | 36.08 | 36.27 | 35.98 | 36.23 | 145,897 | +0.11(+0.31%) |
Dec 30, 2016 | 36.12 | 36.12 | 36.12 | 0 | -0.25(-0.68%) | |
Dec 29, 2016 | 36.45 | 36.57 | 36.37 | 36.37 | 140,643 | +0.38(+1.05%) |
Dec 28, 2016 | 36.29 | 36.31 | 35.98 | 35.99 | 213,918 | -0.41(-1.13%) |
Dec 27, 2016 | 36.50 | 36.56 | 36.38 | 36.40 | 157,980 | +0.13(+0.35%) |
Dec 23, 2016 | 36.27 | 36.27 | 36.27 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 36.35 | 36.47 | 36.22 | 36.23 | 210,468 | +0.21(+0.59%) |
Dec 21, 2016 | 36.13 | 36.20 | 36.02 | 36.02 | 251,804 | +0.33(+0.94%) |
Dec 20, 2016 | 35.45 | 35.84 | 35.45 | 35.68 | 224,941 | +0.49(+1.39%) |
Dec 19, 2016 | 35.37 | 35.54 | 35.17 | 35.19 | 185,014 | -0.08(-0.22%) |
Dec 16, 2016 | 35.09 | 35.30 | 35.08 | 35.27 | 217,393 | +0.43(+1.23%) |
Dec 15, 2016 | 34.75 | 34.94 | 34.60 | 34.84 | 243,706 | +0.16(+0.47%) |
Dec 14, 2016 | 35.35 | 35.36 | 34.62 | 34.68 | 246,147 | -0.83(-2.34%) |
Dec 13, 2016 | 35.36 | 35.72 | 35.32 | 35.51 | 283,844 | +0.18(+0.51%) |
Dec 12, 2016 | 35.20 | 35.42 | 35.15 | 35.33 | 230,119 | +0.39(+1.13%) |
Dec 09, 2016 | 34.81 | 35.04 | 34.80 | 34.94 | 174,991 | +0.92(+2.69%) |
Dec 08, 2016 | 34.09 | 34.19 | 33.94 | 34.02 | 208,014 | -0.07(-0.20%) |
Dec 07, 2016 | 34.05 | 34.22 | 33.93 | 34.09 | 216,382 | -0.34(-0.99%) |
Dec 06, 2016 | 34.27 | 34.49 | 34.24 | 34.43 | 260,307 | +0.70(+2.08%) |
Dec 05, 2016 | 33.56 | 33.75 | 33.46 | 33.73 | 215,110 | +0.63(+1.91%) |
Dec 02, 2016 | 32.92 | 33.32 | 32.87 | 33.10 | 155,483 | +0.27(+0.81%) |
Dec 01, 2016 | 33.05 | 33.11 | 32.69 | 32.83 | 177,035 | -0.50(-1.51%) |
Nov 30, 2016 | 33.65 | 33.65 | 33.31 | 33.34 | 197,149 | -0.38(-1.14%) |
Nov 29, 2016 | 33.34 | 33.77 | 33.33 | 33.72 | 158,902 | +0.26(+0.77%) |
Nov 28, 2016 | 33.42 | 33.49 | 33.32 | 33.47 | 190,705 | -0.28(-0.84%) |
Nov 25, 2016 | 33.75 | 33.80 | 33.67 | 33.75 | 128,064 | +0.86(+2.60%) |
Nov 23, 2016 | 32.89 | 32.89 | 32.89 | 0 | -0.06(-0.18%) | |
Nov 22, 2016 | 32.95 | 33.03 | 32.70 | 32.95 | 199,333 | -0.37(-1.10%) |
Nov 21, 2016 | 33.16 | 33.32 | 33.09 | 33.32 | 145,273 | +0.28(+0.85%) |
Nov 18, 2016 | 33.28 | 33.31 | 32.99 | 33.04 | 213,181 | -0.48(-1.43%) |
Nov 17, 2016 | 33.44 | 33.55 | 33.32 | 33.52 | 190,396 | +0.38(+1.14%) |
Nov 16, 2016 | 33.22 | 33.34 | 33.11 | 33.14 | 209,318 | +0.09(+0.26%) |
Nov 15, 2016 | 32.75 | 33.11 | 32.74 | 33.05 | 309,315 | -0.36(-1.08%) |
Nov 14, 2016 | 33.32 | 33.50 | 33.04 | 33.41 | 360,062 | -0.68(-2.01%) |
Nov 11, 2016 | 34.24 | 34.28 | 33.98 | 34.10 | 125,393 | -0.21(-0.62%) |
Nov 10, 2016 | 34.91 | 35.02 | 33.66 | 34.31 | 459,598 | -2.08(-5.71%) |
Nov 09, 2016 | 35.97 | 36.50 | 35.75 | 36.39 | 660,951 | +0.91(+2.56%) |
Nov 08, 2016 | 35.76 | 35.80 | 35.34 | 35.48 | 161,975 | +0.09(+0.24%) |
Nov 07, 2016 | 35.27 | 35.40 | 35.17 | 35.40 | 118,136 | +0.56(+1.60%) |
Nov 04, 2016 | 34.76 | 35.07 | 34.74 | 34.84 | 257,455 | -0.11(-0.32%) |
Nov 03, 2016 | 35.27 | 35.27 | 34.91 | 34.95 | 233,566 | +0.01(+0.02%) |
Nov 02, 2016 | 35.08 | 35.20 | 34.89 | 34.95 | 173,384 | +0.17(+0.49%) |
Nov 01, 2016 | 35.00 | 35.07 | 34.59 | 34.77 | 229,665 | +0.05(+0.15%) |
Oct 31, 2016 | 34.71 | 34.92 | 34.60 | 34.72 | 261,658 | -0.15(-0.44%) |
Oct 28, 2016 | 35.14 | 35.22 | 34.78 | 34.88 | 190,095 | +0.27(+0.77%) |
Oct 27, 2016 | 35.03 | 35.03 | 34.53 | 34.61 | 236,166 | +0.00(+0.00%) |
Oct 26, 2016 | 34.77 | 34.80 | 34.59 | 34.61 | 126,155 | -0.03(-0.07%) |
Oct 25, 2016 | 34.72 | 34.73 | 34.55 | 34.64 | 164,247 | -0.73(-2.06%) |
Oct 24, 2016 | 35.56 | 35.59 | 35.31 | 35.36 | 177,588 | -0.13(-0.36%) |
Oct 21, 2016 | 35.52 | 35.58 | 35.34 | 35.49 | 125,863 | -0.42(-1.17%) |
Oct 20, 2016 | 35.72 | 36.08 | 35.72 | 35.91 | 131,807 | -0.03(-0.10%) |
Oct 19, 2016 | 35.78 | 36.00 | 35.77 | 35.95 | 122,277 | +0.20(+0.55%) |
Oct 18, 2016 | 35.65 | 35.88 | 35.60 | 35.75 | 164,865 | +0.21(+0.58%) |
Oct 17, 2016 | 35.38 | 35.57 | 35.30 | 35.54 | 251,376 | -0.21(-0.57%) |
Oct 14, 2016 | 35.76 | 35.92 | 35.66 | 35.75 | 287,937 | +0.11(+0.31%) |
Oct 13, 2016 | 35.23 | 35.78 | 35.22 | 35.64 | 180,439 | +0.33(+0.95%) |
Oct 12, 2016 | 35.25 | 35.38 | 35.19 | 35.30 | 89,204 | -0.09(-0.27%) |
Oct 11, 2016 | 35.76 | 35.77 | 35.33 | 35.40 | 110,412 | -0.49(-1.36%) |
Oct 10, 2016 | 35.85 | 36.04 | 35.85 | 35.89 | 176,564 | +0.03(+0.07%) |
Oct 07, 2016 | 35.86 | 35.94 | 35.54 | 35.86 | 365,418 | -0.32(-0.88%) |
Oct 06, 2016 | 36.08 | 36.24 | 35.98 | 36.18 | 426,843 | -0.33(-0.91%) |
Oct 05, 2016 | 36.59 | 36.71 | 36.44 | 36.51 | 188,307 | -0.15(-0.40%) |
Oct 04, 2016 | 36.83 | 37.05 | 36.58 | 36.66 | 305,916 | -0.54(-1.45%) |