Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.74 | 38.86 | 38.51 | 38.86 | 160,594 | +0.03(+0.08%) |
Oct 30, 2017 | 38.97 | 38.76 | 38.83 | 58,659 | -0.02(-0.06%) | |
Oct 27, 2017 | 38.80 | 38.92 | 38.43 | 38.85 | 28,172 | +0.13(+0.33%) |
Oct 26, 2017 | 39.15 | 39.15 | 38.54 | 38.72 | 168,472 | -0.21(-0.53%) |
Oct 25, 2017 | 39.20 | 39.20 | 38.72 | 38.93 | 89,387 | -0.16(-0.41%) |
Oct 24, 2017 | 39.47 | 39.47 | 38.99 | 39.09 | 51,350 | -0.26(-0.66%) |
Oct 23, 2017 | 39.51 | 39.55 | 39.31 | 39.35 | 63,596 | -0.19(-0.47%) |
Oct 20, 2017 | 39.77 | 39.77 | 39.41 | 39.54 | 69,517 | -0.12(-0.30%) |
Oct 19, 2017 | 39.86 | 39.91 | 39.66 | 39.66 | 85,652 | -0.21(-0.52%) |
Oct 18, 2017 | 39.79 | 39.91 | 39.76 | 39.86 | 171,377 | +0.02(+0.04%) |
Oct 17, 2017 | 39.86 | 39.89 | 39.74 | 39.85 | 28,735 | +0.08(+0.20%) |
Oct 16, 2017 | 40.10 | 40.10 | 39.77 | 39.77 | 9,465 | -0.25(-0.64%) |
Oct 13, 2017 | 40.17 | 40.17 | 39.93 | 40.02 | 7,719 | +0.10(+0.24%) |
Oct 12, 2017 | 40.21 | 40.21 | 39.61 | 39.93 | 18,332 | +0.35(+0.89%) |
Oct 11, 2017 | 39.63 | 39.78 | 39.58 | 39.58 | 14,581 | +0.10(+0.24%) |
Oct 10, 2017 | 39.51 | 39.77 | 39.41 | 39.48 | 13,111 | +0.07(+0.17%) |
Oct 09, 2017 | 39.29 | 39.47 | 39.29 | 39.42 | 6,567 | +0.06(+0.16%) |
Oct 06, 2017 | 39.03 | 39.35 | 39.03 | 39.35 | 2,828 | -0.12(-0.30%) |
Oct 05, 2017 | 39.25 | 39.62 | 39.25 | 39.47 | 28,118 | +0.20(+0.51%) |
Oct 04, 2017 | 39.06 | 39.32 | 39.03 | 39.27 | 3,820 | +0.14(+0.35%) |
Oct 03, 2017 | 39.24 | 39.24 | 38.98 | 39.14 | 5,562 | +0.01(+0.02%) |
Oct 02, 2017 | 39.42 | 39.42 | 39.10 | 39.13 | 17,458 | -0.10(-0.26%) |
Sep 29, 2017 | 39.20 | 39.24 | 39.06 | 39.23 | 31,976 | +0.07(+0.18%) |
Sep 28, 2017 | 38.91 | 39.16 | 38.83 | 39.16 | 15,950 | +0.33(+0.84%) |
Sep 27, 2017 | 39.21 | 39.21 | 38.76 | 38.84 | 29,568 | -0.36(-0.91%) |
Sep 26, 2017 | 39.19 | 39.30 | 39.14 | 39.19 | 11,917 | +0.05(+0.14%) |
Sep 25, 2017 | 38.97 | 39.26 | 38.59 | 39.14 | 306,207 | +0.28(+0.72%) |
Sep 22, 2017 | 39.25 | 39.50 | 38.86 | 38.86 | 9,832 | -0.41(-1.05%) |
Sep 21, 2017 | 39.42 | 39.50 | 39.19 | 39.27 | 8,462 | +0.02(+0.04%) |
Sep 20, 2017 | 39.43 | 39.43 | 39.08 | 39.25 | 7,363 | -0.16(-0.40%) |
Sep 19, 2017 | 39.51 | 39.51 | 39.28 | 39.41 | 12,986 | -0.21(-0.52%) |
Sep 18, 2017 | 39.78 | 39.81 | 39.55 | 39.62 | 10,340 | -0.20(-0.50%) |
Sep 15, 2017 | 39.78 | 39.81 | 39.49 | 39.81 | 9,298 | +0.14(+0.35%) |
Sep 14, 2017 | 39.36 | 39.67 | 39.34 | 39.67 | 4,831 | +0.26(+0.67%) |
Sep 13, 2017 | 39.44 | 39.48 | 39.30 | 39.41 | 12,833 | -0.00(-0.00%) |
Sep 12, 2017 | 39.62 | 39.69 | 39.41 | 39.41 | 7,355 | -0.51(-1.28%) |
Sep 11, 2017 | 39.86 | 39.98 | 39.86 | 39.92 | 5,820 | +0.34(+0.87%) |
Sep 08, 2017 | 39.59 | 39.72 | 39.54 | 39.58 | 7,470 | -0.03(-0.08%) |
Sep 07, 2017 | 39.44 | 39.61 | 39.33 | 39.61 | 6,083 | +0.25(+0.62%) |
Sep 06, 2017 | 39.36 | 39.51 | 39.36 | 39.36 | 5,760 | +0.18(+0.45%) |
Sep 05, 2017 | 39.32 | 39.42 | 39.05 | 39.19 | 5,680 | -0.25(-0.63%) |
Sep 01, 2017 | 39.26 | 39.45 | 39.18 | 39.44 | 3,730 | +0.26(+0.65%) |
Aug 31, 2017 | 38.95 | 39.26 | 38.95 | 39.18 | 12,753 | +0.23(+0.60%) |
Aug 30, 2017 | 38.68 | 38.96 | 38.56 | 38.95 | 10,992 | +0.21(+0.53%) |
Aug 29, 2017 | 38.83 | 38.83 | 38.72 | 38.74 | 8,623 | -0.02(-0.04%) |
Aug 28, 2017 | 39.06 | 39.06 | 38.70 | 38.76 | 6,766 | -0.37(-0.94%) |
Aug 25, 2017 | 39.09 | 39.23 | 38.88 | 39.12 | 8,348 | +0.22(+0.56%) |
Aug 24, 2017 | 39.05 | 39.27 | 38.91 | 38.91 | 26,823 | -0.09(-0.22%) |
Aug 23, 2017 | 38.65 | 39.06 | 38.65 | 38.99 | 10,692 | +0.35(+0.91%) |
Aug 22, 2017 | 38.68 | 38.77 | 38.57 | 38.64 | 8,978 | -0.12(-0.31%) |
Aug 21, 2017 | 38.40 | 38.76 | 38.40 | 38.76 | 5,527 | +0.45(+1.19%) |
Aug 18, 2017 | 38.82 | 38.82 | 38.23 | 38.31 | 15,331 | -0.51(-1.32%) |
Aug 17, 2017 | 38.80 | 39.06 | 38.80 | 38.82 | 6,861 | -0.11(-0.28%) |
Aug 16, 2017 | 38.80 | 39.04 | 38.80 | 38.93 | 9,257 | +0.15(+0.38%) |
Aug 15, 2017 | 38.64 | 38.81 | 38.60 | 38.78 | 72,205 | -0.16(-0.41%) |
Aug 14, 2017 | 38.38 | 38.99 | 38.38 | 38.95 | 7,252 | +0.66(+1.73%) |
Aug 11, 2017 | 38.65 | 38.65 | 38.16 | 38.28 | 34,522 | -0.30(-0.78%) |
Aug 10, 2017 | 38.69 | 38.80 | 38.58 | 38.59 | 9,988 | -0.23(-0.59%) |
Aug 09, 2017 | 38.90 | 38.94 | 38.73 | 38.82 | 4,831 | -0.12(-0.31%) |
Aug 08, 2017 | 39.10 | 39.10 | 38.88 | 38.94 | 4,279 | -0.17(-0.43%) |
Aug 07, 2017 | 39.27 | 39.27 | 39.06 | 39.10 | 14,542 | -0.10(-0.26%) |
Aug 04, 2017 | 39.22 | 39.22 | 39.01 | 39.21 | 6,443 | +0.17(+0.44%) |
Aug 03, 2017 | 39.10 | 39.25 | 39.00 | 39.03 | 7,940 | -0.07(-0.18%) |
Aug 02, 2017 | 39.59 | 39.59 | 39.01 | 39.10 | 40,077 | -0.42(-1.06%) |
Aug 01, 2017 | 39.50 | 39.53 | 39.22 | 39.52 | 19,250 | +0.15(+0.39%) |
Jul 31, 2017 | 39.37 | 39.39 | 39.04 | 39.37 | 6,945 | +0.10(+0.26%) |
Jul 28, 2017 | 39.26 | 39.41 | 39.17 | 39.27 | 9,500 | -0.10(-0.26%) |
Jul 27, 2017 | 39.14 | 39.51 | 39.04 | 39.37 | 9,405 | +0.03(+0.09%) |
Jul 26, 2017 | 39.07 | 39.40 | 39.07 | 39.34 | 4,876 | +0.23(+0.58%) |
Jul 25, 2017 | 38.89 | 39.11 | 38.89 | 39.11 | 5,889 | +0.02(+0.06%) |
Jul 24, 2017 | 39.10 | 39.10 | 38.98 | 39.09 | 8,917 | -0.08(-0.20%) |
Jul 21, 2017 | 39.17 | 38.91 | 39.17 | 4,413 | +0.01(+0.02%) | |
Jul 20, 2017 | 39.37 | 39.37 | 39.16 | 39.16 | 9,420 | -0.10(-0.25%) |
Jul 19, 2017 | 39.12 | 39.34 | 39.07 | 39.26 | 20,651 | +0.24(+0.62%) |
Jul 18, 2017 | 39.02 | 39.19 | 38.84 | 39.02 | 7,165 | -0.15(-0.38%) |
Jul 17, 2017 | 38.77 | 39.17 | 38.77 | 39.17 | 12,548 | +0.30(+0.77%) |
Jul 14, 2017 | 38.67 | 38.88 | 38.67 | 38.87 | 23,684 | +0.54(+1.40%) |
Jul 13, 2017 | 38.31 | 38.52 | 38.31 | 38.33 | 351,644 | -0.08(-0.21%) |
Jul 12, 2017 | 38.28 | 38.48 | 38.28 | 38.41 | 12,213 | +0.49(+1.29%) |
Jul 11, 2017 | 38.11 | 38.11 | 37.73 | 37.92 | 558,849 | -0.09(-0.22%) |
Jul 10, 2017 | 38.49 | 38.49 | 37.89 | 38.01 | 3,985 | -0.33(-0.87%) |
Jul 07, 2017 | 38.03 | 38.38 | 38.03 | 38.34 | 4,725 | +0.22(+0.58%) |
Jul 06, 2017 | 38.72 | 38.72 | 38.04 | 38.12 | 8,247 | -0.78(-2.00%) |
Jul 05, 2017 | 39.24 | 39.24 | 38.74 | 38.90 | 11,170 | -0.59(-1.50%) |
Jul 03, 2017 | 38.92 | 39.49 | 38.84 | 39.49 | 5,637 | +0.65(+1.67%) |
Jun 30, 2017 | 39.10 | 39.10 | 38.67 | 38.84 | 14,925 | -0.12(-0.30%) |
Jun 29, 2017 | 39.16 | 39.16 | 38.81 | 38.96 | 11,366 | -0.29(-0.73%) |
Jun 28, 2017 | 39.15 | 39.44 | 39.15 | 39.25 | 7,349 | -0.13(-0.33%) |
Jun 27, 2017 | 39.47 | 39.58 | 39.35 | 39.38 | 5,262 | -0.14(-0.37%) |
Jun 26, 2017 | 39.50 | 39.70 | 39.41 | 39.52 | 6,756 | +0.16(+0.40%) |
Jun 23, 2017 | 39.10 | 39.46 | 39.10 | 39.37 | 12,798 | +0.22(+0.55%) |
Jun 22, 2017 | 39.03 | 39.16 | 38.86 | 39.15 | 10,542 | +0.17(+0.43%) |
Jun 21, 2017 | 39.05 | 39.27 | 38.89 | 38.98 | 5,077 | -0.12(-0.31%) |
Jun 20, 2017 | 39.12 | 39.34 | 38.89 | 39.11 | 63,129 | -0.07(-0.18%) |
Jun 19, 2017 | 39.13 | 39.26 | 39.13 | 39.18 | 3,857 | -0.13(-0.32%) |
Jun 16, 2017 | 39.30 | 39.30 | 39.11 | 39.30 | 4,021 | -0.08(-0.20%) |
Jun 15, 2017 | 39.08 | 39.44 | 38.94 | 39.38 | 16,926 | +0.31(+0.80%) |
Jun 14, 2017 | 39.28 | 39.33 | 39.04 | 39.07 | 9,549 | -0.08(-0.20%) |
Jun 13, 2017 | 39.02 | 39.14 | 38.85 | 39.14 | 20,986 | +0.33(+0.85%) |
Jun 12, 2017 | 38.52 | 39.07 | 38.52 | 38.82 | 15,064 | +0.09(+0.22%) |
Jun 09, 2017 | 38.26 | 38.73 | 38.26 | 38.73 | 6,268 | +0.47(+1.23%) |
Jun 08, 2017 | 38.53 | 38.53 | 38.03 | 38.26 | 9,516 | -0.24(-0.63%) |
Jun 07, 2017 | 38.39 | 38.52 | 38.32 | 38.50 | 8,774 | +0.21(+0.55%) |
Jun 06, 2017 | 38.17 | 38.43 | 38.17 | 38.29 | 24,889 | -0.12(-0.32%) |
Jun 05, 2017 | 38.40 | 38.53 | 38.30 | 38.41 | 198,270 | -0.20(-0.51%) |
Jun 02, 2017 | 38.31 | 38.66 | 38.31 | 38.61 | 6,091 | +0.37(+0.97%) |
Jun 01, 2017 | 37.88 | 38.24 | 37.88 | 38.24 | 4,711 | +0.19(+0.49%) |
May 31, 2017 | 37.94 | 38.05 | 37.88 | 38.05 | 3,908 | +0.03(+0.09%) |
May 30, 2017 | 38.26 | 38.26 | 38.02 | 38.02 | 9,230 | -0.05(-0.12%) |
May 26, 2017 | 38.42 | 38.42 | 38.06 | 38.07 | 10,985 | -0.45(-1.16%) |
May 25, 2017 | 38.55 | 38.64 | 38.51 | 38.51 | 4,475 | +0.03(+0.08%) |
May 24, 2017 | 38.10 | 38.48 | 38.10 | 38.48 | 17,211 | +0.33(+0.87%) |
May 23, 2017 | 38.22 | 38.33 | 38.15 | 38.15 | 6,600 | +0.09(+0.25%) |
May 22, 2017 | 37.92 | 38.19 | 37.92 | 38.06 | 3,025 | +0.01(+0.02%) |
May 19, 2017 | 37.78 | 38.18 | 37.74 | 38.05 | 8,149 | +0.23(+0.60%) |
May 18, 2017 | 37.67 | 37.82 | 37.47 | 37.82 | 6,277 | +0.24(+0.65%) |
May 17, 2017 | 37.31 | 37.70 | 37.31 | 37.58 | 12,926 | +0.11(+0.30%) |
May 16, 2017 | 37.74 | 37.74 | 37.35 | 37.47 | 40,308 | -0.21(-0.55%) |
May 15, 2017 | 37.89 | 37.98 | 37.59 | 37.67 | 21,085 | +0.11(+0.29%) |
May 12, 2017 | 37.72 | 37.78 | 37.57 | 37.57 | 7,625 | -0.21(-0.56%) |
May 11, 2017 | 37.46 | 37.80 | 37.46 | 37.78 | 10,600 | -0.16(-0.42%) |
May 10, 2017 | 37.51 | 37.99 | 37.51 | 37.94 | 8,009 | +0.31(+0.82%) |
May 09, 2017 | 37.72 | 37.73 | 37.49 | 37.63 | 11,405 | -0.20(-0.53%) |
May 08, 2017 | 38.21 | 38.21 | 37.61 | 37.83 | 7,268 | -0.22(-0.58%) |
May 05, 2017 | 37.81 | 38.05 | 37.81 | 38.05 | 5,390 | +0.18(+0.48%) |
May 04, 2017 | 37.96 | 37.96 | 37.35 | 37.87 | 12,164 | -0.13(-0.33%) |
May 03, 2017 | 38.52 | 38.52 | 37.89 | 37.99 | 8,819 | -0.41(-1.06%) |
May 02, 2017 | 38.62 | 38.64 | 38.38 | 38.40 | 11,041 | -0.09(-0.24%) |
May 01, 2017 | 38.53 | 38.60 | 38.21 | 38.50 | 13,256 | +0.14(+0.37%) |
Apr 28, 2017 | 38.77 | 38.77 | 38.20 | 38.35 | 10,786 | -0.30(-0.77%) |
Apr 27, 2017 | 38.71 | 38.95 | 38.61 | 38.65 | 9,996 | -0.09(-0.24%) |
Apr 26, 2017 | 38.84 | 39.16 | 38.75 | 38.75 | 12,978 | -0.38(-0.96%) |
Apr 25, 2017 | 38.86 | 39.15 | 38.86 | 39.12 | 15,759 | +0.21(+0.54%) |
Apr 24, 2017 | 39.40 | 39.51 | 38.67 | 38.91 | 18,737 | -0.44(-1.11%) |
Apr 21, 2017 | 39.50 | 39.50 | 39.32 | 39.35 | 5,616 | -0.11(-0.28%) |
Apr 20, 2017 | 39.38 | 39.51 | 39.33 | 39.46 | 71,768 | -0.08(-0.20%) |
Apr 19, 2017 | 39.62 | 39.63 | 39.46 | 39.54 | 5,701 | -0.07(-0.18%) |
Apr 18, 2017 | 39.36 | 39.64 | 39.36 | 39.61 | 110,595 | +0.10(+0.26%) |
Apr 17, 2017 | 39.29 | 39.50 | 39.14 | 39.50 | 10,419 | +0.56(+1.45%) |
Apr 13, 2017 | 39.22 | 39.22 | 38.94 | 38.94 | 10,232 | -0.16(-0.42%) |
Apr 12, 2017 | 39.16 | 39.23 | 39.03 | 39.10 | 3,658 | -0.03(-0.08%) |
Apr 11, 2017 | 38.85 | 39.14 | 38.85 | 39.14 | 17,699 | +0.18(+0.46%) |
Apr 10, 2017 | 38.75 | 38.96 | 38.67 | 38.96 | 60,230 | +0.28(+0.73%) |
Apr 07, 2017 | 38.65 | 38.80 | 38.65 | 38.68 | 7,051 | +0.05(+0.12%) |
Apr 06, 2017 | 38.41 | 38.63 | 38.30 | 38.63 | 6,112 | +0.25(+0.65%) |
Apr 05, 2017 | 38.41 | 38.56 | 38.34 | 38.38 | 25,452 | +0.09(+0.24%) |
Apr 04, 2017 | 38.34 | 38.55 | 38.28 | 38.28 | 792,555 | +0.04(+0.10%) |
Apr 03, 2017 | 38.14 | 38.41 | 38.14 | 38.25 | 6,831 | -0.01(-0.04%) |
Mar 31, 2017 | 37.91 | 38.33 | 37.91 | 38.26 | 8,156 | +0.27(+0.70%) |
Mar 30, 2017 | 38.01 | 38.03 | 37.74 | 37.99 | 17,688 | +0.15(+0.39%) |
Mar 29, 2017 | 37.93 | 37.93 | 37.59 | 37.85 | 16,387 | +0.05(+0.14%) |
Mar 28, 2017 | 37.47 | 37.79 | 37.38 | 37.79 | 29,232 | +0.19(+0.50%) |
Mar 27, 2017 | 38.00 | 38.00 | 37.50 | 37.60 | 11,407 | -0.36(-0.95%) |
Mar 24, 2017 | 38.19 | 38.19 | 37.90 | 37.96 | 12,196 | -0.14(-0.38%) |
Mar 23, 2017 | 37.87 | 38.26 | 37.78 | 38.11 | 7,557 | +0.39(+1.03%) |
Mar 22, 2017 | 37.90 | 37.90 | 37.31 | 37.72 | 25,884 | -0.02(-0.04%) |
Mar 21, 2017 | 37.91 | 37.95 | 37.68 | 37.74 | 15,067 | -0.10(-0.27%) |
Mar 20, 2017 | 38.00 | 38.00 | 37.79 | 37.84 | 4,956 | -0.06(-0.16%) |
Mar 17, 2017 | 38.00 | 38.00 | 37.78 | 37.90 | 13,363 | +0.15(+0.41%) |
Mar 16, 2017 | 37.82 | 37.82 | 37.66 | 37.74 | 9,520 | -0.05(-0.12%) |
Mar 15, 2017 | 37.16 | 37.91 | 37.12 | 37.79 | 11,087 | +0.77(+2.09%) |
Mar 14, 2017 | 37.26 | 37.26 | 36.89 | 37.02 | 28,158 | -0.10(-0.27%) |
Mar 13, 2017 | 37.14 | 37.28 | 36.92 | 37.12 | 15,270 | +0.13(+0.36%) |
Mar 10, 2017 | 37.13 | 37.20 | 36.81 | 36.98 | 22,766 | -0.08(-0.21%) |
Mar 09, 2017 | 37.65 | 37.75 | 37.06 | 37.06 | 28,824 | -0.56(-1.48%) |
Mar 08, 2017 | 38.00 | 38.00 | 37.55 | 37.62 | 18,952 | -0.68(-1.78%) |
Mar 07, 2017 | 38.56 | 38.56 | 38.16 | 38.30 | 8,829 | -0.22(-0.56%) |
Mar 06, 2017 | 38.78 | 38.78 | 38.33 | 38.52 | 18,238 | -0.14(-0.37%) |
Mar 03, 2017 | 38.99 | 38.99 | 38.27 | 38.66 | 10,635 | -0.17(-0.45%) |
Mar 02, 2017 | 39.07 | 39.07 | 38.67 | 38.84 | 32,369 | -0.25(-0.63%) |
Mar 01, 2017 | 39.08 | 39.23 | 38.94 | 39.08 | 34,981 | -0.06(-0.15%) |
Feb 28, 2017 | 39.50 | 39.50 | 39.01 | 39.14 | 9,178 | -0.31(-0.79%) |
Feb 27, 2017 | 39.39 | 39.56 | 39.32 | 39.46 | 25,165 | +0.19(+0.49%) |
Feb 24, 2017 | 38.90 | 39.29 | 38.90 | 39.26 | 40,377 | +0.24(+0.62%) |
Feb 23, 2017 | 38.95 | 39.07 | 38.72 | 39.02 | 10,022 | +0.19(+0.50%) |
Feb 22, 2017 | 39.01 | 39.08 | 38.67 | 38.83 | 50,896 | -0.19(-0.48%) |
Feb 21, 2017 | 38.45 | 39.03 | 38.45 | 39.01 | 33,816 | +0.51(+1.33%) |
Feb 17, 2017 | 38.50 | 38.50 | 38.50 | 0 | +0.16(+0.41%) | |
Feb 16, 2017 | 38.39 | 38.61 | 38.30 | 38.34 | 12,695 | +0.14(+0.38%) |
Feb 15, 2017 | 38.41 | 38.41 | 37.89 | 38.20 | 29,671 | -0.15(-0.38%) |
Feb 14, 2017 | 38.54 | 38.54 | 38.08 | 38.35 | 9,203 | -0.17(-0.43%) |
Feb 13, 2017 | 38.78 | 38.78 | 38.29 | 38.51 | 19,088 | -0.01(-0.03%) |
Feb 10, 2017 | 38.12 | 38.53 | 38.12 | 38.52 | 7,482 | +0.32(+0.83%) |
Feb 09, 2017 | 38.32 | 38.32 | 38.05 | 38.21 | 14,798 | +0.07(+0.19%) |
Feb 08, 2017 | 37.97 | 38.18 | 37.85 | 38.13 | 8,526 | +0.34(+0.89%) |
Feb 07, 2017 | 38.09 | 38.12 | 37.80 | 37.80 | 15,132 | -0.16(-0.43%) |
Feb 06, 2017 | 38.18 | 38.18 | 37.89 | 37.96 | 12,680 | +0.01(+0.04%) |
Feb 03, 2017 | 38.22 | 38.22 | 37.89 | 37.95 | 10,948 | +0.09(+0.23%) |
Feb 02, 2017 | 37.37 | 37.86 | 37.37 | 37.86 | 7,921 | +0.46(+1.24%) |
Feb 01, 2017 | 37.91 | 38.00 | 37.40 | 37.40 | 7,663 | -0.43(-1.15%) |
Jan 31, 2017 | 37.71 | 38.09 | 37.71 | 37.83 | 9,664 | +0.33(+0.87%) |
Jan 30, 2017 | 37.88 | 37.88 | 37.50 | 37.50 | 9,996 | -0.27(-0.72%) |
Jan 27, 2017 | 38.20 | 38.20 | 37.70 | 37.78 | 9,875 | -0.41(-1.08%) |
Jan 26, 2017 | 38.32 | 38.39 | 38.15 | 38.19 | 11,966 | -0.11(-0.28%) |
Jan 25, 2017 | 38.47 | 38.49 | 38.18 | 38.29 | 15,617 | -0.20(-0.53%) |
Jan 24, 2017 | 38.59 | 38.65 | 38.29 | 38.50 | 7,111 | +0.02(+0.06%) |
Jan 23, 2017 | 38.23 | 38.50 | 38.19 | 38.47 | 12,612 | +0.27(+0.71%) |
Jan 20, 2017 | 37.76 | 38.21 | 37.76 | 38.20 | 18,495 | +0.31(+0.83%) |
Jan 19, 2017 | 38.27 | 38.27 | 37.84 | 37.89 | 7,714 | -0.38(-1.00%) |
Jan 18, 2017 | 38.05 | 38.41 | 38.05 | 38.27 | 42,204 | +0.11(+0.28%) |
Jan 17, 2017 | 38.15 | 38.26 | 38.05 | 38.16 | 15,474 | +0.22(+0.57%) |
Jan 13, 2017 | 37.95 | 37.95 | 37.95 | 0 | -0.03(-0.08%) | |
Jan 12, 2017 | 37.91 | 37.98 | 37.50 | 37.98 | 15,066 | +0.18(+0.47%) |
Jan 11, 2017 | 37.94 | 38.08 | 37.80 | 37.80 | 15,650 | -0.20(-0.53%) |
Jan 10, 2017 | 38.47 | 38.47 | 38.00 | 38.00 | 7,619 | -0.33(-0.85%) |
Jan 09, 2017 | 38.65 | 38.65 | 38.33 | 38.33 | 91,670 | -0.44(-1.14%) |
Jan 06, 2017 | 38.51 | 38.77 | 38.51 | 38.77 | 9,285 | +0.09(+0.22%) |
Jan 05, 2017 | 38.55 | 38.68 | 38.22 | 38.68 | 8,691 | +0.09(+0.24%) |
Jan 04, 2017 | 38.28 | 38.59 | 38.14 | 38.59 | 7,450 | +0.61(+1.61%) |
Jan 03, 2017 | 37.67 | 37.98 | 37.67 | 37.98 | 10,226 | +0.20(+0.53%) |
Dec 30, 2016 | 37.78 | 37.78 | 37.78 | 0 | +0.42(+1.12%) | |
Dec 29, 2016 | 37.22 | 37.46 | 37.18 | 37.36 | 8,854 | +0.46(+1.24%) |
Dec 28, 2016 | 37.44 | 37.44 | 36.78 | 36.90 | 9,777 | -0.29(-0.79%) |
Dec 27, 2016 | 37.36 | 37.36 | 37.06 | 37.19 | 4,716 | +0.12(+0.33%) |
Dec 23, 2016 | 37.07 | 37.07 | 37.07 | 0 | +0.10(+0.27%) | |
Dec 22, 2016 | 36.91 | 37.02 | 36.71 | 36.97 | 3,834 | -0.07(-0.19%) |
Dec 21, 2016 | 37.53 | 37.74 | 37.04 | 37.04 | 15,278 | -0.53(-1.40%) |
Dec 20, 2016 | 37.50 | 37.71 | 37.41 | 37.57 | 14,880 | -0.03(-0.08%) |
Dec 19, 2016 | 37.39 | 37.62 | 37.39 | 37.60 | 24,449 | +0.47(+1.28%) |
Dec 16, 2016 | 36.70 | 37.20 | 36.70 | 37.12 | 12,956 | +0.58(+1.59%) |
Dec 15, 2016 | 36.73 | 37.03 | 36.54 | 36.54 | 6,941 | -0.22(-0.60%) |
Dec 14, 2016 | 37.41 | 37.41 | 36.76 | 36.76 | 5,306 | -0.77(-2.05%) |
Dec 13, 2016 | 37.65 | 37.72 | 37.35 | 37.53 | 31,243 | -0.15(-0.39%) |
Dec 12, 2016 | 37.34 | 37.68 | 37.27 | 37.68 | 18,700 | +0.31(+0.82%) |
Dec 09, 2016 | 37.49 | 37.73 | 37.32 | 37.38 | 38,246 | -0.05(-0.12%) |
Dec 08, 2016 | 36.85 | 37.54 | 36.85 | 37.42 | 10,236 | +0.21(+0.55%) |
Dec 07, 2016 | 36.60 | 37.21 | 36.60 | 37.21 | 17,325 | +0.76(+2.08%) |
Dec 06, 2016 | 36.48 | 36.59 | 36.42 | 36.46 | 7,619 | +0.15(+0.42%) |
Dec 05, 2016 | 35.97 | 36.30 | 35.93 | 36.30 | 18,742 | +0.30(+0.83%) |
Dec 02, 2016 | 35.88 | 36.22 | 35.79 | 36.01 | 74,926 | +0.54(+1.51%) |
Dec 01, 2016 | 35.97 | 35.97 | 35.45 | 35.47 | 13,436 | -0.75(-2.07%) |
Nov 30, 2016 | 36.60 | 36.60 | 35.88 | 36.22 | 34,996 | -0.29(-0.81%) |
Nov 29, 2016 | 36.13 | 36.66 | 36.13 | 36.51 | 19,108 | +0.29(+0.79%) |
Nov 28, 2016 | 36.18 | 36.34 | 36.17 | 36.23 | 5,990 | +0.19(+0.53%) |
Nov 25, 2016 | 35.80 | 36.26 | 35.80 | 36.04 | 9,579 | +0.18(+0.51%) |
Nov 23, 2016 | 35.85 | 35.85 | 35.85 | 0 | -0.17(-0.47%) | |
Nov 22, 2016 | 35.62 | 36.04 | 35.42 | 36.02 | 10,118 | +0.60(+1.68%) |
Nov 21, 2016 | 35.46 | 35.71 | 35.42 | 35.42 | 7,355 | -0.06(-0.17%) |
Nov 18, 2016 | 35.74 | 35.74 | 35.27 | 35.49 | 10,861 | +0.16(+0.45%) |
Nov 17, 2016 | 35.75 | 35.75 | 35.32 | 35.32 | 6,060 | -0.42(-1.18%) |
Nov 16, 2016 | 35.91 | 35.91 | 35.43 | 35.75 | 11,388 | -0.11(-0.32%) |
Nov 15, 2016 | 36.16 | 36.21 | 35.60 | 35.86 | 5,809 | -0.32(-0.89%) |
Nov 14, 2016 | 35.04 | 36.18 | 35.04 | 36.18 | 20,985 | +0.90(+2.54%) |
Nov 11, 2016 | 35.32 | 35.59 | 35.16 | 35.29 | 4,472 | +0.22(+0.63%) |
Nov 10, 2016 | 35.32 | 35.43 | 34.70 | 35.07 | 9,888 | -0.51(-1.42%) |
Nov 09, 2016 | 36.11 | 36.11 | 34.95 | 35.57 | 15,561 | -0.70(-1.93%) |
Nov 08, 2016 | 36.13 | 36.27 | 35.92 | 36.27 | 4,148 | +0.36(+1.00%) |
Nov 07, 2016 | 35.95 | 35.98 | 35.85 | 35.91 | 7,206 | +0.50(+1.43%) |
Nov 04, 2016 | 35.03 | 35.45 | 34.99 | 35.41 | 38,753 | +0.18(+0.50%) |
Nov 03, 2016 | 35.23 | 35.39 | 35.19 | 35.23 | 8,611 | -0.27(-0.75%) |
Nov 02, 2016 | 35.97 | 35.97 | 35.50 | 35.50 | 5,377 | -0.38(-1.07%) |