Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.27 | 48.61 | 47.67 | 48.07 | 472,238 | -0.05(-0.10%) |
Oct 30, 2017 | 47.58 | 48.66 | 47.33 | 48.12 | 527,993 | +0.59(+1.25%) |
Oct 27, 2017 | 48.17 | 48.66 | 46.74 | 47.53 | 409,081 | -0.64(-1.33%) |
Oct 26, 2017 | 48.37 | 48.66 | 48.02 | 48.17 | 464,345 | +0.05(+0.10%) |
Oct 25, 2017 | 48.76 | 49.45 | 47.92 | 48.12 | 388,805 | -0.69(-1.42%) |
Oct 24, 2017 | 48.22 | 49.03 | 48.22 | 48.81 | 281,996 | +0.59(+1.23%) |
Oct 23, 2017 | 47.92 | 48.27 | 47.58 | 48.22 | 204,522 | +0.44(+0.93%) |
Oct 20, 2017 | 48.02 | 48.02 | 47.58 | 47.77 | 311,777 | +0.15(+0.31%) |
Oct 19, 2017 | 47.38 | 47.67 | 46.64 | 47.62 | 262,236 | +0.20(+0.42%) |
Oct 18, 2017 | 47.53 | 47.72 | 47.18 | 47.43 | 245,268 | +0.00(+0.00%) |
Oct 17, 2017 | 47.13 | 47.53 | 46.79 | 47.43 | 164,127 | +0.10(+0.21%) |
Oct 16, 2017 | 47.77 | 47.92 | 47.28 | 47.33 | 301,876 | -0.20(-0.42%) |
Oct 13, 2017 | 47.92 | 48.07 | 47.38 | 47.53 | 353,627 | -0.10(-0.21%) |
Oct 12, 2017 | 47.43 | 47.82 | 47.35 | 47.62 | 217,448 | +0.25(+0.52%) |
Oct 11, 2017 | 46.74 | 47.48 | 46.74 | 47.38 | 226,771 | +0.69(+1.48%) |
Oct 10, 2017 | 46.69 | 46.88 | 46.14 | 46.69 | 163,362 | +0.35(+0.75%) |
Oct 09, 2017 | 46.93 | 47.33 | 46.24 | 46.34 | 240,607 | -0.59(-1.26%) |
Oct 06, 2017 | 46.19 | 47.08 | 46.19 | 46.93 | 208,254 | +0.49(+1.06%) |
Oct 05, 2017 | 45.75 | 46.64 | 45.75 | 46.44 | 269,955 | +0.94(+2.06%) |
Oct 04, 2017 | 45.40 | 45.65 | 44.81 | 45.50 | 254,181 | +0.25(+0.55%) |
Oct 03, 2017 | 44.91 | 45.31 | 44.47 | 45.26 | 587,506 | +1.04(+2.34%) |
Oct 02, 2017 | 44.07 | 44.32 | 43.58 | 44.22 | 209,356 | +0.39(+0.90%) |
Sep 29, 2017 | 43.23 | 44.32 | 43.06 | 43.82 | 479,205 | +0.84(+1.95%) |
Sep 28, 2017 | 42.05 | 42.99 | 42.00 | 42.99 | 262,461 | +0.94(+2.23%) |
Sep 27, 2017 | 41.55 | 42.34 | 41.21 | 42.05 | 274,138 | +0.69(+1.67%) |
Sep 26, 2017 | 40.77 | 41.75 | 40.72 | 41.36 | 243,693 | +0.79(+1.95%) |
Sep 25, 2017 | 39.78 | 40.62 | 39.78 | 40.57 | 235,720 | +0.64(+1.61%) |
Sep 22, 2017 | 39.73 | 40.37 | 39.73 | 39.93 | 219,232 | +0.30(+0.75%) |
Sep 21, 2017 | 39.53 | 39.83 | 39.24 | 39.63 | 185,416 | +0.15(+0.38%) |
Sep 20, 2017 | 40.42 | 40.52 | 39.38 | 39.48 | 270,192 | -0.99(-2.44%) |
Sep 19, 2017 | 40.57 | 40.81 | 40.32 | 40.47 | 248,311 | +0.10(+0.24%) |
Sep 18, 2017 | 40.07 | 40.47 | 39.83 | 40.37 | 170,729 | +0.39(+0.99%) |
Sep 15, 2017 | 40.32 | 40.32 | 39.48 | 39.98 | 318,753 | -0.30(-0.74%) |
Sep 14, 2017 | 39.68 | 40.32 | 39.33 | 40.27 | 236,789 | +0.59(+1.49%) |
Sep 13, 2017 | 40.02 | 40.22 | 39.28 | 39.68 | 209,866 | -0.44(-1.11%) |
Sep 12, 2017 | 39.58 | 40.20 | 39.19 | 40.12 | 257,862 | +0.54(+1.37%) |
Sep 11, 2017 | 39.48 | 39.78 | 38.88 | 39.58 | 223,643 | +0.74(+1.91%) |
Sep 08, 2017 | 38.54 | 39.28 | 38.45 | 38.84 | 159,255 | +0.30(+0.77%) |
Sep 07, 2017 | 39.14 | 39.19 | 38.30 | 38.54 | 235,871 | -0.59(-1.51%) |
Sep 06, 2017 | 39.78 | 39.78 | 38.89 | 39.14 | 193,693 | -0.54(-1.37%) |
Sep 05, 2017 | 40.37 | 40.42 | 39.09 | 39.68 | 271,967 | -0.69(-1.71%) |
Sep 01, 2017 | 40.27 | 40.62 | 40.12 | 40.37 | 244,962 | +0.20(+0.49%) |
Aug 31, 2017 | 39.63 | 40.32 | 39.48 | 40.17 | 287,891 | +0.69(+1.75%) |
Aug 30, 2017 | 39.14 | 39.63 | 38.99 | 39.48 | 239,837 | +0.44(+1.14%) |
Aug 29, 2017 | 39.83 | 39.98 | 38.84 | 39.04 | 717,462 | -1.09(-2.71%) |
Aug 28, 2017 | 41.31 | 41.31 | 39.58 | 40.12 | 386,184 | -1.09(-2.63%) |
Aug 25, 2017 | 41.11 | 41.46 | 40.57 | 41.21 | 204,639 | +0.64(+1.58%) |
Aug 24, 2017 | 40.72 | 40.96 | 40.32 | 40.57 | 253,041 | +0.00(+0.00%) |
Aug 23, 2017 | 41.26 | 41.46 | 40.57 | 40.57 | 246,692 | -0.94(-2.26%) |
Aug 22, 2017 | 41.75 | 41.85 | 41.11 | 41.51 | 323,379 | -0.25(-0.59%) |
Aug 21, 2017 | 41.46 | 41.95 | 41.31 | 41.75 | 229,893 | +0.20(+0.48%) |
Aug 18, 2017 | 41.60 | 42.34 | 41.46 | 41.55 | 321,468 | -0.44(-1.06%) |
Aug 17, 2017 | 42.89 | 42.94 | 41.90 | 42.00 | 285,460 | -0.99(-2.30%) |
Aug 16, 2017 | 42.69 | 43.08 | 42.39 | 42.99 | 144,391 | +0.35(+0.81%) |
Aug 15, 2017 | 42.59 | 42.69 | 42.15 | 42.64 | 91,281 | +0.05(+0.12%) |
Aug 14, 2017 | 42.34 | 42.79 | 42.00 | 42.59 | 207,520 | +0.54(+1.29%) |
Aug 11, 2017 | 41.31 | 42.44 | 41.07 | 42.05 | 231,646 | +0.15(+0.35%) |
Aug 10, 2017 | 42.59 | 42.84 | 41.90 | 41.90 | 252,861 | -1.04(-2.41%) |
Aug 09, 2017 | 43.13 | 43.53 | 42.84 | 42.94 | 315,964 | -0.59(-1.36%) |
Aug 08, 2017 | 43.28 | 43.82 | 42.94 | 43.53 | 292,160 | +0.20(+0.46%) |
Aug 07, 2017 | 43.28 | 43.38 | 42.84 | 43.33 | 120,449 | +0.05(+0.11%) |
Aug 04, 2017 | 42.94 | 43.87 | 42.89 | 43.28 | 187,093 | +0.35(+0.80%) |
Aug 03, 2017 | 43.33 | 43.73 | 42.69 | 42.94 | 254,169 | -0.49(-1.14%) |
Aug 02, 2017 | 43.18 | 43.82 | 42.64 | 43.43 | 339,112 | +0.44(+1.03%) |
Aug 01, 2017 | 41.85 | 43.43 | 41.75 | 42.99 | 637,620 | +2.76(+6.87%) |
Jul 31, 2017 | 40.77 | 41.21 | 40.17 | 40.22 | 414,753 | -0.44(-1.09%) |
Jul 28, 2017 | 40.77 | 41.21 | 40.12 | 40.67 | 212,918 | -0.35(-0.84%) |
Jul 27, 2017 | 41.41 | 41.41 | 40.91 | 41.01 | 107,342 | -0.30(-0.72%) |
Jul 26, 2017 | 41.55 | 41.65 | 40.96 | 41.31 | 120,517 | -0.15(-0.36%) |
Jul 25, 2017 | 41.21 | 41.90 | 40.96 | 41.46 | 191,100 | +0.35(+0.84%) |
Jul 24, 2017 | 41.46 | 41.60 | 41.06 | 41.11 | 205,701 | -0.44(-1.07%) |
Jul 21, 2017 | 41.26 | 41.80 | 40.96 | 41.55 | 477,617 | +0.49(+1.20%) |
Jul 20, 2017 | 41.90 | 42.00 | 41.06 | 41.06 | 345,253 | -0.84(-2.00%) |
Jul 19, 2017 | 41.55 | 42.05 | 41.31 | 41.90 | 130,371 | +0.54(+1.31%) |
Jul 18, 2017 | 41.70 | 41.90 | 40.86 | 41.36 | 147,685 | -0.49(-1.18%) |
Jul 17, 2017 | 41.90 | 42.20 | 41.55 | 41.85 | 116,139 | -0.05(-0.12%) |
Jul 14, 2017 | 41.65 | 42.05 | 41.65 | 41.90 | 110,180 | +0.20(+0.47%) |
Jul 13, 2017 | 41.75 | 42.15 | 41.41 | 41.70 | 176,541 | +0.05(+0.12%) |
Jul 12, 2017 | 42.05 | 42.54 | 41.53 | 41.65 | 111,117 | -0.15(-0.35%) |
Jul 11, 2017 | 42.15 | 42.39 | 41.31 | 41.80 | 227,383 | -0.69(-1.63%) |
Jul 10, 2017 | 42.10 | 42.74 | 41.85 | 42.49 | 215,705 | +0.35(+0.82%) |
Jul 07, 2017 | 41.11 | 42.25 | 41.11 | 42.15 | 139,827 | +1.14(+2.77%) |
Jul 06, 2017 | 41.26 | 41.26 | 40.42 | 41.01 | 182,806 | -0.49(-1.19%) |
Jul 05, 2017 | 41.46 | 41.60 | 40.91 | 41.51 | 127,032 | +0.00(+0.00%) |
Jul 03, 2017 | 41.95 | 41.95 | 41.46 | 41.51 | 85,746 | -0.15(-0.36%) |
Jun 30, 2017 | 41.31 | 42.10 | 41.31 | 41.65 | 255,245 | +0.49(+1.20%) |
Jun 29, 2017 | 41.85 | 41.85 | 40.67 | 41.16 | 230,239 | -0.69(-1.65%) |
Jun 28, 2017 | 40.72 | 41.85 | 40.52 | 41.85 | 261,501 | +1.38(+3.41%) |
Jun 27, 2017 | 40.32 | 40.62 | 40.17 | 40.47 | 279,532 | +0.10(+0.24%) |
Jun 26, 2017 | 40.32 | 40.57 | 40.22 | 40.37 | 216,397 | +0.25(+0.62%) |
Jun 23, 2017 | 39.93 | 40.57 | 39.63 | 40.12 | 285,170 | +0.25(+0.62%) |
Jun 22, 2017 | 40.32 | 40.32 | 39.83 | 39.88 | 149,471 | -0.39(-0.98%) |
Jun 21, 2017 | 40.27 | 40.62 | 39.98 | 40.27 | 254,294 | +0.05(+0.12%) |
Jun 20, 2017 | 40.47 | 40.96 | 40.02 | 40.22 | 516,151 | +0.05(+0.12%) |
Jun 19, 2017 | 39.88 | 40.57 | 39.83 | 40.17 | 226,058 | +0.44(+1.12%) |
Jun 16, 2017 | 39.43 | 39.98 | 39.38 | 39.73 | 369,473 | -0.25(-0.62%) |
Jun 15, 2017 | 40.32 | 40.81 | 39.98 | 39.98 | 202,405 | -0.74(-1.82%) |
Jun 14, 2017 | 40.47 | 41.21 | 40.17 | 40.72 | 407,980 | +0.30(+0.73%) |
Jun 13, 2017 | 39.93 | 40.52 | 39.73 | 40.42 | 213,250 | +0.59(+1.49%) |
Jun 12, 2017 | 39.53 | 40.37 | 39.48 | 39.83 | 288,410 | +0.20(+0.50%) |
Jun 09, 2017 | 39.73 | 39.98 | 39.24 | 39.63 | 398,209 | +0.05(+0.12%) |
Jun 08, 2017 | 39.88 | 40.32 | 39.38 | 39.58 | 332,111 | -0.25(-0.62%) |
Jun 07, 2017 | 39.78 | 40.07 | 39.48 | 39.83 | 252,444 | +0.20(+0.50%) |
Jun 06, 2017 | 39.73 | 40.12 | 39.38 | 39.63 | 234,585 | -0.35(-0.86%) |
Jun 05, 2017 | 40.57 | 40.57 | 39.78 | 39.98 | 182,057 | -0.59(-1.46%) |
Jun 02, 2017 | 40.02 | 40.77 | 40.02 | 40.57 | 258,845 | +0.54(+1.36%) |
Jun 01, 2017 | 39.53 | 40.07 | 39.28 | 40.02 | 177,914 | +0.64(+1.63%) |
May 31, 2017 | 40.07 | 40.07 | 38.99 | 39.38 | 224,240 | -0.54(-1.36%) |
May 30, 2017 | 39.83 | 40.12 | 39.38 | 39.93 | 234,846 | +0.10(+0.25%) |
May 26, 2017 | 39.83 | 40.02 | 39.63 | 39.83 | 141,622 | -0.15(-0.37%) |
May 25, 2017 | 40.37 | 40.52 | 39.73 | 39.98 | 183,793 | -0.15(-0.37%) |
May 24, 2017 | 39.63 | 40.32 | 39.38 | 40.12 | 280,933 | +0.39(+0.99%) |
May 23, 2017 | 40.67 | 40.86 | 39.65 | 39.73 | 212,927 | -0.59(-1.47%) |
May 22, 2017 | 40.17 | 41.16 | 39.28 | 40.32 | 324,736 | +0.25(+0.62%) |
May 19, 2017 | 39.33 | 40.22 | 39.33 | 40.07 | 290,164 | +0.79(+2.01%) |
May 18, 2017 | 38.84 | 39.51 | 38.64 | 39.28 | 158,348 | +0.39(+1.02%) |
May 17, 2017 | 40.42 | 40.22 | 38.72 | 38.89 | 399,269 | -1.53(-3.79%) |
May 16, 2017 | 40.72 | 40.72 | 40.07 | 40.42 | 433,668 | -0.10(-0.24%) |
May 15, 2017 | 39.83 | 40.96 | 39.83 | 40.52 | 564,683 | +0.84(+2.11%) |
May 12, 2017 | 39.38 | 39.85 | 39.09 | 39.68 | 252,016 | +0.10(+0.25%) |
May 11, 2017 | 39.43 | 39.80 | 39.19 | 39.58 | 277,330 | +0.05(+0.12%) |
May 10, 2017 | 39.38 | 39.78 | 38.89 | 39.53 | 476,044 | +0.00(+0.00%) |
May 09, 2017 | 38.15 | 39.68 | 38.15 | 39.53 | 456,247 | +1.43(+3.76%) |
May 08, 2017 | 37.85 | 38.20 | 37.71 | 38.10 | 220,424 | +0.25(+0.65%) |
May 05, 2017 | 37.85 | 37.95 | 37.41 | 37.85 | 194,644 | +0.15(+0.39%) |
May 04, 2017 | 37.66 | 38.00 | 37.41 | 37.71 | 197,407 | +0.25(+0.66%) |
May 03, 2017 | 37.61 | 37.75 | 37.21 | 37.46 | 230,827 | -0.20(-0.52%) |
May 02, 2017 | 37.90 | 38.10 | 37.46 | 37.66 | 364,306 | -0.35(-0.91%) |
May 01, 2017 | 38.49 | 38.69 | 37.95 | 38.00 | 353,031 | -0.44(-1.16%) |
Apr 28, 2017 | 39.78 | 39.78 | 38.05 | 38.45 | 739,075 | -1.33(-3.35%) |
Apr 27, 2017 | 39.48 | 39.88 | 38.40 | 39.78 | 340,293 | +0.64(+1.64%) |
Apr 26, 2017 | 38.40 | 39.33 | 38.10 | 39.14 | 546,358 | +0.89(+2.32%) |
Apr 25, 2017 | 38.40 | 38.49 | 37.66 | 38.25 | 387,883 | -0.25(-0.64%) |
Apr 24, 2017 | 39.19 | 39.33 | 38.30 | 38.49 | 465,099 | -0.05(-0.13%) |
Apr 21, 2017 | 38.00 | 38.74 | 37.85 | 38.54 | 440,446 | +0.49(+1.30%) |
Apr 20, 2017 | 38.49 | 38.64 | 37.11 | 38.05 | 532,682 | -0.25(-0.64%) |
Apr 19, 2017 | 38.64 | 38.84 | 38.10 | 38.30 | 310,738 | -0.20(-0.51%) |
Apr 18, 2017 | 38.15 | 38.74 | 37.80 | 38.49 | 320,074 | +0.20(+0.52%) |
Apr 17, 2017 | 37.66 | 38.35 | 37.41 | 38.30 | 296,265 | +0.84(+2.24%) |
Apr 13, 2017 | 37.31 | 38.00 | 37.31 | 37.46 | 222,075 | +0.15(+0.40%) |
Apr 12, 2017 | 37.56 | 37.66 | 37.11 | 37.31 | 235,399 | -0.35(-0.92%) |
Apr 11, 2017 | 37.16 | 37.88 | 37.06 | 37.66 | 343,800 | +0.49(+1.33%) |
Apr 10, 2017 | 36.62 | 37.46 | 36.62 | 37.16 | 342,292 | +0.54(+1.48%) |
Apr 07, 2017 | 36.47 | 36.82 | 36.40 | 36.62 | 313,966 | -0.05(-0.13%) |
Apr 06, 2017 | 36.13 | 36.96 | 35.83 | 36.67 | 447,230 | +0.64(+1.78%) |
Apr 05, 2017 | 36.57 | 37.01 | 35.98 | 36.03 | 454,754 | -0.49(-1.35%) |
Apr 04, 2017 | 36.77 | 36.92 | 36.37 | 36.52 | 533,412 | -0.20(-0.54%) |
Apr 03, 2017 | 37.36 | 37.46 | 36.57 | 36.72 | 912,877 | +0.39(+1.09%) |
Mar 31, 2017 | 36.27 | 36.62 | 35.88 | 36.32 | 913,264 | +0.15(+0.41%) |
Mar 30, 2017 | 36.18 | 36.37 | 35.83 | 36.18 | 608,047 | +0.05(+0.14%) |
Mar 29, 2017 | 36.13 | 36.42 | 35.88 | 36.13 | 574,212 | +0.00(+0.00%) |
Mar 28, 2017 | 35.58 | 36.37 | 35.53 | 36.13 | 584,545 | +0.44(+1.24%) |
Mar 27, 2017 | 35.43 | 35.88 | 35.29 | 35.68 | 362,866 | -0.20(-0.55%) |
Mar 24, 2017 | 36.22 | 36.47 | 35.73 | 35.88 | 343,670 | -0.20(-0.55%) |
Mar 23, 2017 | 36.37 | 36.62 | 35.93 | 36.08 | 443,647 | -0.30(-0.81%) |
Mar 22, 2017 | 36.82 | 36.82 | 35.48 | 36.37 | 408,565 | -0.54(-1.47%) |
Mar 21, 2017 | 37.85 | 38.00 | 36.77 | 36.92 | 435,023 | -0.74(-1.97%) |
Mar 20, 2017 | 37.75 | 37.75 | 37.16 | 37.66 | 311,691 | -0.10(-0.26%) |
Mar 17, 2017 | 38.59 | 38.59 | 37.41 | 37.75 | 585,823 | -0.49(-1.29%) |
Mar 16, 2017 | 36.62 | 38.74 | 36.62 | 38.25 | 689,983 | +1.73(+4.73%) |
Mar 15, 2017 | 36.27 | 36.82 | 35.58 | 36.52 | 596,400 | +0.49(+1.37%) |
Mar 14, 2017 | 36.27 | 36.42 | 35.83 | 36.03 | 357,375 | -0.44(-1.22%) |
Mar 13, 2017 | 36.52 | 36.67 | 35.95 | 36.47 | 300,607 | -0.10(-0.27%) |
Mar 10, 2017 | 36.32 | 37.21 | 36.15 | 36.57 | 277,633 | +0.44(+1.23%) |
Mar 09, 2017 | 36.27 | 36.77 | 35.73 | 36.13 | 259,530 | -0.15(-0.41%) |
Mar 08, 2017 | 36.18 | 36.47 | 35.78 | 36.27 | 252,209 | +0.25(+0.68%) |
Mar 07, 2017 | 35.98 | 36.42 | 35.88 | 36.03 | 405,178 | +0.15(+0.41%) |
Mar 06, 2017 | 35.58 | 36.10 | 35.39 | 35.88 | 232,800 | +0.05(+0.14%) |
Mar 03, 2017 | 35.88 | 35.98 | 35.48 | 35.83 | 200,530 | -0.10(-0.27%) |
Mar 02, 2017 | 36.13 | 36.37 | 35.68 | 35.93 | 249,969 | -0.25(-0.68%) |
Mar 01, 2017 | 35.83 | 36.62 | 35.39 | 36.18 | 347,446 | +1.09(+3.09%) |
Feb 28, 2017 | 34.99 | 35.34 | 34.45 | 35.09 | 483,125 | -0.25(-0.70%) |
Feb 27, 2017 | 34.05 | 35.39 | 33.71 | 35.34 | 432,789 | +1.23(+3.62%) |
Feb 24, 2017 | 33.71 | 34.25 | 33.36 | 34.10 | 207,841 | +0.20(+0.58%) |
Feb 23, 2017 | 34.25 | 34.30 | 33.66 | 33.91 | 205,462 | -0.25(-0.72%) |
Feb 22, 2017 | 34.15 | 34.40 | 33.81 | 34.15 | 181,817 | +0.35(+1.02%) |
Feb 21, 2017 | 33.71 | 34.15 | 33.46 | 33.81 | 382,941 | +0.10(+0.29%) |
Feb 17, 2017 | 33.71 | 33.71 | 33.71 | 0 | +0.05(+0.15%) | |
Feb 16, 2017 | 33.91 | 34.15 | 33.41 | 33.66 | 321,824 | -0.25(-0.73%) |
Feb 15, 2017 | 33.46 | 34.45 | 33.41 | 33.91 | 402,746 | +0.25(+0.73%) |
Feb 14, 2017 | 33.51 | 33.76 | 33.39 | 33.66 | 310,794 | -0.30(-0.87%) |
Feb 13, 2017 | 34.40 | 34.55 | 33.83 | 33.95 | 184,119 | -0.35(-1.01%) |
Feb 10, 2017 | 33.51 | 34.35 | 33.51 | 34.30 | 418,019 | +0.99(+2.96%) |
Feb 09, 2017 | 33.51 | 33.56 | 32.97 | 33.31 | 428,620 | -0.30(-0.88%) |
Feb 08, 2017 | 33.26 | 33.76 | 33.07 | 33.61 | 395,458 | +0.20(+0.59%) |
Feb 07, 2017 | 34.05 | 34.05 | 33.26 | 33.41 | 367,841 | -0.59(-1.74%) |
Feb 06, 2017 | 34.30 | 34.84 | 33.91 | 34.00 | 502,180 | -0.59(-1.71%) |
Feb 03, 2017 | 34.20 | 34.65 | 34.05 | 34.60 | 398,213 | +0.64(+1.89%) |
Feb 02, 2017 | 34.15 | 34.79 | 33.91 | 33.95 | 425,731 | -0.35(-1.01%) |
Feb 01, 2017 | 35.73 | 35.73 | 33.86 | 34.30 | 651,711 | -1.97(-5.44%) |
Jan 31, 2017 | 36.32 | 36.52 | 35.24 | 36.27 | 495,000 | -0.10(-0.27%) |
Jan 30, 2017 | 35.58 | 36.37 | 34.79 | 36.37 | 490,653 | -0.05(-0.14%) |
Jan 27, 2017 | 37.01 | 37.01 | 35.98 | 36.42 | 196,995 | -0.64(-1.73%) |
Jan 26, 2017 | 36.82 | 37.36 | 36.77 | 37.06 | 155,868 | +0.25(+0.67%) |
Jan 25, 2017 | 36.32 | 37.31 | 36.32 | 36.82 | 205,823 | +0.54(+1.50%) |
Jan 24, 2017 | 34.74 | 36.42 | 34.50 | 36.27 | 523,738 | +1.92(+5.60%) |
Jan 23, 2017 | 34.10 | 34.64 | 33.86 | 34.35 | 184,025 | +0.05(+0.14%) |
Jan 20, 2017 | 34.15 | 34.65 | 34.00 | 34.30 | 120,633 | +0.20(+0.58%) |
Jan 19, 2017 | 34.79 | 35.19 | 34.00 | 34.10 | 137,978 | -0.74(-2.12%) |
Jan 18, 2017 | 34.89 | 35.14 | 34.40 | 34.84 | 130,760 | +0.00(+0.00%) |
Jan 17, 2017 | 34.65 | 35.29 | 34.40 | 34.84 | 130,636 | -0.05(-0.14%) |
Jan 13, 2017 | 34.89 | 34.89 | 34.89 | 0 | -0.10(-0.28%) | |
Jan 12, 2017 | 35.24 | 35.24 | 33.95 | 34.99 | 172,627 | -0.49(-1.39%) |
Jan 11, 2017 | 34.84 | 35.51 | 34.30 | 35.48 | 217,268 | +0.74(+2.13%) |
Jan 10, 2017 | 34.10 | 34.94 | 34.10 | 34.74 | 221,174 | +0.84(+2.47%) |
Jan 09, 2017 | 34.05 | 34.35 | 33.66 | 33.91 | 216,041 | -0.35(-1.01%) |
Jan 06, 2017 | 35.39 | 35.98 | 34.15 | 34.25 | 219,131 | -1.53(-4.28%) |
Jan 05, 2017 | 35.78 | 35.93 | 35.29 | 35.78 | 165,806 | -0.15(-0.41%) |
Jan 04, 2017 | 35.09 | 36.22 | 35.04 | 35.93 | 231,155 | +0.94(+2.68%) |
Jan 03, 2017 | 34.89 | 35.29 | 34.40 | 34.99 | 218,552 | +0.64(+1.87%) |
Dec 30, 2016 | 34.35 | 34.35 | 34.35 | 0 | -1.33(-3.73%) | |
Dec 29, 2016 | 35.14 | 35.98 | 35.14 | 35.68 | 229,904 | +0.64(+1.83%) |
Dec 28, 2016 | 35.58 | 35.83 | 34.65 | 35.04 | 132,040 | -0.49(-1.39%) |
Dec 27, 2016 | 35.39 | 35.78 | 35.19 | 35.53 | 211,129 | +0.15(+0.42%) |
Dec 23, 2016 | 35.39 | 35.39 | 35.39 | 0 | -0.20(-0.55%) | |
Dec 22, 2016 | 36.72 | 36.72 | 35.48 | 35.58 | 143,491 | -0.94(-2.57%) |
Dec 21, 2016 | 36.13 | 36.67 | 36.08 | 36.52 | 121,846 | +0.30(+0.82%) |
Dec 20, 2016 | 36.47 | 36.72 | 36.08 | 36.22 | 146,165 | -0.15(-0.41%) |
Dec 19, 2016 | 36.13 | 36.96 | 36.13 | 36.37 | 223,548 | +0.25(+0.68%) |
Dec 16, 2016 | 35.43 | 36.37 | 35.39 | 36.13 | 1,980,627 | +0.89(+2.52%) |
Dec 15, 2016 | 36.13 | 36.96 | 34.69 | 35.24 | 454,707 | -0.84(-2.33%) |
Dec 14, 2016 | 37.21 | 37.66 | 35.93 | 36.08 | 252,003 | -1.14(-3.05%) |
Dec 13, 2016 | 37.75 | 37.95 | 36.96 | 37.21 | 505,571 | -0.35(-0.92%) |
Dec 12, 2016 | 37.85 | 38.05 | 37.36 | 37.56 | 189,343 | -0.35(-0.91%) |
Dec 09, 2016 | 38.49 | 38.49 | 37.56 | 37.90 | 300,387 | -0.54(-1.41%) |
Dec 08, 2016 | 37.36 | 38.45 | 37.21 | 38.45 | 469,814 | +1.14(+3.04%) |
Dec 07, 2016 | 36.18 | 37.41 | 36.03 | 37.31 | 230,495 | +1.09(+3.00%) |
Dec 06, 2016 | 35.78 | 36.27 | 35.23 | 36.22 | 313,481 | +0.84(+2.37%) |
Dec 05, 2016 | 35.04 | 35.68 | 35.04 | 35.39 | 259,036 | +0.74(+2.14%) |
Dec 02, 2016 | 34.55 | 35.34 | 34.55 | 34.65 | 177,055 | +0.00(+0.00%) |
Dec 01, 2016 | 35.73 | 36.23 | 34.60 | 34.65 | 303,791 | -0.94(-2.64%) |
Nov 30, 2016 | 36.92 | 37.01 | 35.58 | 35.58 | 311,678 | -0.84(-2.30%) |
Nov 29, 2016 | 36.62 | 36.96 | 36.32 | 36.42 | 223,658 | -0.20(-0.54%) |
Nov 28, 2016 | 36.13 | 36.99 | 36.13 | 36.62 | 438,886 | +0.30(+0.82%) |
Nov 25, 2016 | 35.83 | 36.47 | 35.78 | 36.32 | 91,284 | +0.44(+1.24%) |
Nov 23, 2016 | 35.88 | 35.88 | 35.88 | 0 | +0.35(+0.97%) | |
Nov 22, 2016 | 35.48 | 35.73 | 35.19 | 35.53 | 151,548 | +0.30(+0.84%) |
Nov 21, 2016 | 35.09 | 35.48 | 34.69 | 35.24 | 147,689 | +0.20(+0.56%) |
Nov 18, 2016 | 34.89 | 35.24 | 34.50 | 35.04 | 236,120 | +0.30(+0.85%) |
Nov 17, 2016 | 33.86 | 35.04 | 34.20 | 34.74 | 305,655 | +0.89(+2.62%) |
Nov 16, 2016 | 34.10 | 34.10 | 33.51 | 33.86 | 196,992 | -0.25(-0.72%) |
Nov 15, 2016 | 34.10 | 34.35 | 33.51 | 34.10 | 225,824 | +0.05(+0.14%) |
Nov 14, 2016 | 33.51 | 34.15 | 33.31 | 34.05 | 217,575 | +0.94(+2.83%) |
Nov 11, 2016 | 32.18 | 33.41 | 32.18 | 33.12 | 419,889 | +0.94(+2.91%) |
Nov 10, 2016 | 31.44 | 32.38 | 31.07 | 32.18 | 388,298 | +0.99(+3.16%) |
Nov 09, 2016 | 29.76 | 31.31 | 29.51 | 31.19 | 528,851 | +0.94(+3.10%) |
Nov 08, 2016 | 30.30 | 30.50 | 29.51 | 30.25 | 286,915 | -0.35(-1.13%) |
Nov 07, 2016 | 30.35 | 30.89 | 30.25 | 30.60 | 336,920 | +0.64(+2.14%) |
Nov 04, 2016 | 29.41 | 30.94 | 29.41 | 29.96 | 446,860 | +0.39(+1.34%) |
Nov 03, 2016 | 29.81 | 29.96 | 29.41 | 29.56 | 206,335 | -0.10(-0.33%) |
Nov 02, 2016 | 29.91 | 30.06 | 29.46 | 29.66 | 304,239 | -0.20(-0.66%) |