Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.61 | 39.67 | 39.21 | 39.29 | 1,746,218 | -0.21(-0.53%) |
Sep 28, 2017 | 39.59 | 39.77 | 39.32 | 39.50 | 1,995,719 | -0.03(-0.08%) |
Sep 27, 2017 | 39.63 | 39.84 | 39.12 | 39.54 | 1,613,642 | -0.08(-0.19%) |
Sep 26, 2017 | 39.55 | 39.76 | 39.21 | 39.61 | 1,921,043 | +0.18(+0.44%) |
Sep 25, 2017 | 38.90 | 39.80 | 38.81 | 39.44 | 1,853,646 | +0.37(+0.94%) |
Sep 22, 2017 | 38.69 | 39.12 | 38.60 | 39.07 | 1,863,074 | +0.50(+1.30%) |
Sep 21, 2017 | 38.59 | 38.72 | 38.22 | 38.57 | 1,330,390 | +0.05(+0.13%) |
Sep 20, 2017 | 38.42 | 38.57 | 38.19 | 38.52 | 1,790,810 | +0.00(+0.00%) |
Sep 19, 2017 | 39.04 | 39.24 | 38.51 | 38.52 | 2,163,950 | -0.35(-0.90%) |
Sep 18, 2017 | 38.97 | 39.32 | 38.84 | 38.87 | 1,860,263 | -0.08(-0.21%) |
Sep 15, 2017 | 38.89 | 39.40 | 38.76 | 38.95 | 3,605,849 | +0.00(+0.00%) |
Sep 14, 2017 | 39.75 | 39.77 | 38.64 | 38.95 | 3,956,927 | -0.83(-2.09%) |
Sep 13, 2017 | 39.92 | 40.09 | 39.12 | 39.79 | 11,476,759 | +2.24(+5.97%) |
Sep 12, 2017 | 37.41 | 38.31 | 37.22 | 37.54 | 5,905,660 | +0.28(+0.74%) |
Sep 11, 2017 | 37.61 | 38.30 | 36.33 | 37.27 | 6,121,990 | -1.15(-2.99%) |
Sep 08, 2017 | 38.52 | 38.58 | 37.85 | 38.42 | 1,348,510 | -0.09(-0.24%) |
Sep 07, 2017 | 39.09 | 39.17 | 38.21 | 38.51 | 1,331,965 | -0.42(-1.09%) |
Sep 06, 2017 | 38.74 | 39.13 | 38.59 | 38.94 | 1,795,718 | +0.43(+1.13%) |
Sep 05, 2017 | 38.64 | 39.00 | 38.28 | 38.50 | 2,096,810 | -0.20(-0.52%) |
Sep 01, 2017 | 37.39 | 38.83 | 37.25 | 38.70 | 2,235,900 | +1.52(+4.08%) |
Aug 31, 2017 | 36.91 | 37.55 | 36.86 | 37.19 | 1,752,161 | +0.28(+0.75%) |
Aug 30, 2017 | 37.11 | 37.58 | 36.86 | 36.91 | 1,751,703 | -0.21(-0.56%) |
Aug 29, 2017 | 37.10 | 37.41 | 36.80 | 37.12 | 1,580,084 | -0.43(-1.15%) |
Aug 28, 2017 | 37.84 | 37.84 | 37.06 | 37.55 | 1,689,599 | -0.23(-0.62%) |
Aug 25, 2017 | 36.58 | 38.35 | 36.58 | 37.79 | 2,254,214 | +1.27(+3.47%) |
Aug 24, 2017 | 37.68 | 37.85 | 36.42 | 36.52 | 2,125,095 | -0.34(-0.93%) |
Aug 23, 2017 | 36.51 | 37.01 | 36.35 | 36.86 | 1,215,888 | +0.07(+0.18%) |
Aug 22, 2017 | 36.43 | 36.92 | 36.30 | 36.80 | 1,099,761 | +0.62(+1.71%) |
Aug 21, 2017 | 36.60 | 36.81 | 36.09 | 36.18 | 2,010,077 | -0.46(-1.26%) |
Aug 18, 2017 | 36.58 | 36.97 | 36.41 | 36.64 | 1,554,701 | -0.09(-0.25%) |
Aug 17, 2017 | 36.58 | 36.94 | 36.21 | 36.73 | 1,561,654 | -0.12(-0.31%) |
Aug 16, 2017 | 37.21 | 37.68 | 36.73 | 36.84 | 1,415,833 | -0.07(-0.18%) |
Aug 15, 2017 | 37.25 | 37.30 | 36.63 | 36.91 | 2,214,536 | -0.58(-1.54%) |
Aug 14, 2017 | 37.53 | 37.91 | 37.16 | 37.49 | 2,728,880 | +0.38(+1.02%) |
Aug 11, 2017 | 36.65 | 38.02 | 36.15 | 37.11 | 7,923,093 | +0.02(+0.07%) |
Aug 10, 2017 | 38.10 | 38.59 | 36.82 | 37.08 | 6,619,854 | -1.66(-4.29%) |
Aug 09, 2017 | 38.84 | 39.02 | 38.29 | 38.75 | 2,225,106 | -0.44(-1.12%) |
Aug 08, 2017 | 40.29 | 40.38 | 39.14 | 39.18 | 1,851,614 | -0.07(-0.17%) |
Aug 07, 2017 | 38.93 | 39.56 | 38.73 | 39.25 | 2,095,179 | +0.56(+1.45%) |
Aug 04, 2017 | 38.82 | 39.11 | 38.41 | 38.69 | 2,527,381 | -0.03(-0.09%) |
Aug 03, 2017 | 38.32 | 39.52 | 38.31 | 38.72 | 3,421,819 | +0.30(+0.77%) |
Aug 02, 2017 | 38.75 | 39.40 | 38.22 | 38.42 | 4,477,624 | -2.02(-5.01%) |
Aug 01, 2017 | 40.13 | 40.50 | 39.64 | 40.45 | 1,121,391 | +0.31(+0.76%) |
Jul 31, 2017 | 40.47 | 40.48 | 39.68 | 40.14 | 1,458,631 | +0.01(+0.02%) |
Jul 28, 2017 | 40.66 | 40.73 | 39.59 | 40.13 | 2,604,577 | -0.34(-0.84%) |
Jul 27, 2017 | 39.52 | 41.59 | 39.28 | 40.47 | 4,797,795 | +0.92(+2.32%) |
Jul 26, 2017 | 39.86 | 39.86 | 39.23 | 39.56 | 1,215,935 | -0.19(-0.48%) |
Jul 25, 2017 | 38.99 | 40.24 | 38.91 | 39.75 | 2,495,725 | +0.98(+2.54%) |
Jul 24, 2017 | 39.05 | 39.16 | 38.68 | 38.76 | 1,201,712 | -0.45(-1.14%) |
Jul 21, 2017 | 38.94 | 39.23 | 38.54 | 39.21 | 946,049 | +0.28(+0.72%) |
Jul 20, 2017 | 38.92 | 39.11 | 38.37 | 38.93 | 922,443 | +0.13(+0.34%) |
Jul 19, 2017 | 38.38 | 38.93 | 38.21 | 38.80 | 1,348,456 | +0.55(+1.45%) |
Jul 18, 2017 | 38.96 | 39.23 | 37.99 | 38.24 | 2,067,926 | -0.94(-2.40%) |
Jul 17, 2017 | 38.73 | 39.56 | 38.70 | 39.18 | 1,332,144 | +0.46(+1.20%) |
Jul 14, 2017 | 39.14 | 39.22 | 38.46 | 38.72 | 1,625,537 | -0.40(-1.01%) |
Jul 13, 2017 | 38.76 | 39.84 | 38.75 | 39.12 | 3,038,808 | +0.60(+1.54%) |
Jul 12, 2017 | 38.43 | 38.76 | 38.16 | 38.52 | 1,541,118 | +0.13(+0.34%) |
Jul 11, 2017 | 38.22 | 38.68 | 38.07 | 38.39 | 1,461,330 | +0.19(+0.50%) |
Jul 10, 2017 | 39.06 | 39.06 | 38.01 | 38.20 | 2,733,180 | -1.09(-2.78%) |
Jul 07, 2017 | 39.23 | 39.65 | 38.91 | 39.29 | 1,353,706 | +0.13(+0.34%) |
Jul 06, 2017 | 39.61 | 39.75 | 38.99 | 39.16 | 1,501,728 | -0.61(-1.54%) |
Jul 05, 2017 | 39.92 | 40.46 | 39.92 | 39.77 | 2,116,019 | -0.24(-0.60%) |
Jul 03, 2017 | 39.74 | 40.40 | 39.65 | 40.01 | 1,103,888 | +0.48(+1.21%) |
Jun 30, 2017 | 39.56 | 39.76 | 39.10 | 39.53 | 1,692,432 | +0.22(+0.57%) |
Jun 29, 2017 | 39.50 | 39.73 | 38.92 | 39.31 | 2,130,430 | -0.10(-0.25%) |
Jun 28, 2017 | 39.74 | 39.86 | 39.08 | 39.41 | 2,045,186 | +0.01(+0.02%) |
Jun 27, 2017 | 39.62 | 40.03 | 39.37 | 39.40 | 1,896,256 | -0.11(-0.27%) |
Jun 26, 2017 | 39.69 | 39.92 | 39.24 | 39.51 | 1,874,887 | -0.17(-0.42%) |
Jun 23, 2017 | 39.24 | 39.70 | 38.79 | 39.67 | 3,878,392 | +0.43(+1.10%) |
Jun 22, 2017 | 37.90 | 39.54 | 37.80 | 39.24 | 4,535,022 | +1.16(+3.04%) |
Jun 21, 2017 | 37.96 | 38.24 | 37.19 | 38.08 | 2,573,388 | -0.07(-0.17%) |
Jun 20, 2017 | 39.70 | 39.70 | 38.09 | 38.15 | 3,311,656 | -1.57(-3.95%) |
Jun 19, 2017 | 39.31 | 39.92 | 38.66 | 39.72 | 2,690,446 | +0.46(+1.18%) |
Jun 16, 2017 | 38.23 | 39.26 | 37.78 | 39.26 | 4,164,839 | +0.41(+1.06%) |
Jun 15, 2017 | 39.07 | 39.86 | 38.77 | 38.84 | 3,353,361 | -0.26(-0.68%) |
Jun 14, 2017 | 38.36 | 39.16 | 37.64 | 39.11 | 2,565,128 | +0.78(+2.03%) |
Jun 13, 2017 | 38.37 | 38.97 | 38.11 | 38.33 | 2,519,809 | -0.07(-0.19%) |
Jun 12, 2017 | 38.89 | 39.94 | 38.34 | 38.41 | 4,597,285 | -0.57(-1.46%) |
Jun 09, 2017 | 36.46 | 39.71 | 35.87 | 38.98 | 13,000,362 | +2.09(+5.67%) |
Jun 08, 2017 | 39.59 | 36.16 | 36.89 | 28,019,262 | +3.43(+10.25%) | |
Jun 07, 2017 | 33.25 | 33.58 | 32.95 | 33.46 | 3,036,988 | +0.28(+0.85%) |
Jun 06, 2017 | 34.31 | 34.43 | 32.82 | 33.18 | 5,518,703 | -1.25(-3.63%) |
Jun 05, 2017 | 34.90 | 34.99 | 34.27 | 34.42 | 2,658,953 | -0.68(-1.93%) |
Jun 02, 2017 | 35.49 | 35.72 | 34.89 | 35.10 | 1,797,557 | -0.34(-0.96%) |
Jun 01, 2017 | 34.65 | 35.49 | 34.47 | 35.44 | 2,636,253 | +0.89(+2.58%) |
May 31, 2017 | 35.02 | 35.02 | 33.99 | 34.55 | 3,831,857 | -0.53(-1.51%) |
May 30, 2017 | 35.16 | 35.29 | 34.92 | 35.08 | 2,005,911 | -0.02(-0.07%) |
May 26, 2017 | 34.70 | 35.16 | 34.41 | 35.10 | 2,772,436 | +0.55(+1.60%) |
May 25, 2017 | 34.62 | 35.10 | 34.44 | 34.55 | 2,024,767 | +0.42(+1.24%) |
May 24, 2017 | 34.18 | 34.24 | 33.62 | 34.13 | 2,171,567 | +0.09(+0.27%) |
May 23, 2017 | 34.50 | 34.52 | 33.76 | 34.03 | 2,233,716 | -0.40(-1.17%) |
May 22, 2017 | 33.57 | 34.62 | 33.41 | 34.44 | 3,049,867 | +1.04(+3.12%) |
May 19, 2017 | 33.77 | 33.77 | 32.38 | 33.40 | 3,383,901 | +0.09(+0.27%) |
May 18, 2017 | 33.63 | 33.99 | 33.15 | 33.31 | 2,360,241 | -0.12(-0.37%) |
May 17, 2017 | 33.29 | 34.03 | 33.34 | 33.43 | 4,167,017 | +0.14(+0.42%) |
May 16, 2017 | 33.67 | 33.67 | 32.99 | 33.29 | 5,651,266 | -0.62(-1.84%) |
May 15, 2017 | 33.88 | 34.88 | 33.77 | 33.91 | 6,325,579 | +0.16(+0.49%) |
May 12, 2017 | 35.69 | 35.71 | 33.58 | 33.75 | 23,079,898 | -4.10(-10.84%) |
May 11, 2017 | 39.73 | 39.95 | 37.52 | 37.85 | 13,560,030 | -3.11(-7.60%) |
May 10, 2017 | 40.13 | 40.99 | 39.89 | 40.96 | 3,049,611 | +0.54(+1.34%) |
May 09, 2017 | 40.09 | 40.47 | 39.83 | 40.42 | 2,423,615 | +0.53(+1.33%) |
May 08, 2017 | 40.42 | 40.69 | 39.88 | 39.89 | 2,082,986 | -0.25(-0.63%) |
May 05, 2017 | 40.40 | 40.55 | 39.90 | 40.15 | 2,474,054 | -0.11(-0.26%) |
May 04, 2017 | 40.78 | 41.14 | 40.22 | 40.25 | 3,661,259 | -0.41(-1.01%) |
May 03, 2017 | 39.81 | 40.76 | 39.61 | 40.66 | 3,800,019 | +0.82(+2.06%) |
May 02, 2017 | 38.90 | 40.00 | 38.74 | 39.84 | 2,488,424 | +1.06(+2.72%) |
May 01, 2017 | 39.57 | 39.77 | 38.79 | 38.79 | 2,127,549 | -0.75(-1.91%) |
Apr 28, 2017 | 39.15 | 39.69 | 38.92 | 39.54 | 3,075,117 | -0.02(-0.06%) |
Apr 27, 2017 | 39.05 | 39.61 | 38.69 | 39.56 | 2,403,152 | +0.51(+1.30%) |
Apr 26, 2017 | 38.74 | 39.40 | 38.56 | 39.06 | 2,228,379 | +0.43(+1.12%) |
Apr 25, 2017 | 38.91 | 39.13 | 38.34 | 38.62 | 2,062,210 | -0.07(-0.17%) |
Apr 24, 2017 | 39.51 | 39.53 | 38.35 | 38.69 | 2,325,361 | -0.32(-0.82%) |
Apr 21, 2017 | 39.10 | 39.30 | 38.66 | 39.01 | 2,373,419 | -0.20(-0.52%) |
Apr 20, 2017 | 38.44 | 39.66 | 38.44 | 39.21 | 3,707,869 | +1.10(+2.88%) |
Apr 19, 2017 | 37.98 | 38.83 | 37.98 | 38.11 | 2,790,157 | +0.37(+0.98%) |
Apr 18, 2017 | 37.70 | 38.00 | 37.36 | 37.75 | 1,868,893 | -0.02(-0.04%) |
Apr 17, 2017 | 37.88 | 38.29 | 37.42 | 37.76 | 2,712,906 | -0.39(-1.01%) |
Apr 13, 2017 | 38.01 | 38.35 | 37.84 | 38.15 | 3,381,705 | +0.11(+0.30%) |
Apr 12, 2017 | 38.02 | 38.27 | 37.51 | 38.03 | 4,157,296 | -0.11(-0.30%) |
Apr 11, 2017 | 37.22 | 38.15 | 36.91 | 38.15 | 2,838,103 | +0.96(+2.58%) |
Apr 10, 2017 | 36.63 | 37.75 | 36.63 | 37.19 | 2,105,596 | +0.71(+1.95%) |
Apr 07, 2017 | 36.47 | 36.80 | 36.16 | 36.48 | 2,221,249 | -0.16(-0.42%) |
Apr 06, 2017 | 35.98 | 37.60 | 35.92 | 36.63 | 4,328,163 | +1.05(+2.95%) |
Apr 05, 2017 | 36.06 | 36.69 | 35.51 | 35.58 | 2,904,081 | -0.39(-1.09%) |
Apr 04, 2017 | 37.75 | 37.75 | 35.89 | 35.98 | 4,721,533 | -2.10(-5.51%) |
Apr 03, 2017 | 38.15 | 38.52 | 37.31 | 38.07 | 3,767,266 | -0.07(-0.19%) |
Mar 31, 2017 | 38.01 | 38.38 | 37.92 | 38.15 | 3,229,301 | +0.10(+0.26%) |
Mar 30, 2017 | 37.34 | 38.09 | 37.20 | 38.05 | 2,662,074 | +0.43(+1.15%) |
Mar 29, 2017 | 35.63 | 37.67 | 35.48 | 37.61 | 6,109,335 | +1.92(+5.37%) |
Mar 28, 2017 | 34.50 | 35.71 | 34.50 | 35.70 | 3,536,808 | +0.92(+2.64%) |
Mar 27, 2017 | 34.01 | 34.94 | 33.90 | 34.78 | 3,229,709 | +0.42(+1.22%) |
Mar 24, 2017 | 34.03 | 34.51 | 33.73 | 34.36 | 2,573,360 | +0.28(+0.82%) |
Mar 23, 2017 | 34.72 | 35.03 | 34.00 | 34.08 | 3,313,156 | -0.29(-0.83%) |
Mar 22, 2017 | 34.30 | 34.44 | 33.33 | 34.37 | 3,235,539 | +0.12(+0.36%) |
Mar 21, 2017 | 34.89 | 35.02 | 33.47 | 34.25 | 3,922,025 | -0.63(-1.81%) |
Mar 20, 2017 | 36.03 | 36.11 | 34.77 | 34.88 | 3,236,654 | -1.10(-3.05%) |
Mar 17, 2017 | 36.49 | 36.58 | 35.76 | 35.98 | 4,110,431 | -0.32(-0.88%) |
Mar 16, 2017 | 36.10 | 36.72 | 35.78 | 36.30 | 2,861,013 | -0.02(-0.07%) |
Mar 15, 2017 | 35.71 | 36.49 | 35.58 | 36.32 | 2,169,143 | +0.46(+1.28%) |
Mar 14, 2017 | 35.75 | 35.95 | 35.53 | 35.86 | 2,237,122 | +0.15(+0.41%) |
Mar 13, 2017 | 36.37 | 36.47 | 35.57 | 35.71 | 2,868,876 | -0.70(-1.91%) |
Mar 10, 2017 | 36.75 | 36.94 | 36.27 | 36.41 | 3,404,714 | -0.18(-0.49%) |
Mar 09, 2017 | 36.90 | 37.18 | 36.38 | 36.59 | 2,561,669 | -0.39(-1.06%) |
Mar 08, 2017 | 36.16 | 37.29 | 36.16 | 36.98 | 3,261,153 | +0.92(+2.54%) |
Mar 07, 2017 | 36.86 | 37.31 | 36.03 | 36.07 | 4,577,728 | -1.20(-3.23%) |
Mar 06, 2017 | 37.66 | 37.73 | 36.55 | 37.27 | 4,857,925 | -0.70(-1.83%) |
Mar 03, 2017 | 38.29 | 38.42 | 37.48 | 37.97 | 2,771,707 | -0.25(-0.64%) |
Mar 02, 2017 | 37.47 | 38.25 | 37.18 | 38.21 | 5,083,914 | +0.86(+2.30%) |
Mar 01, 2017 | 38.39 | 38.54 | 36.61 | 37.35 | 5,704,762 | -0.87(-2.27%) |
Feb 28, 2017 | 38.58 | 38.94 | 37.75 | 38.22 | 5,743,305 | -0.78(-2.00%) |
Feb 27, 2017 | 37.94 | 39.45 | 37.79 | 39.00 | 8,930,661 | +1.25(+3.30%) |
Feb 24, 2017 | 36.54 | 38.22 | 35.75 | 37.75 | 15,948,226 | +2.05(+5.74%) |
Feb 23, 2017 | 36.45 | 36.61 | 35.48 | 35.71 | 6,590,445 | -1.15(-3.11%) |
Feb 22, 2017 | 37.36 | 37.49 | 36.38 | 36.85 | 3,026,755 | -0.42(-1.13%) |
Feb 21, 2017 | 37.48 | 37.91 | 37.10 | 37.27 | 4,069,599 | +0.15(+0.39%) |
Feb 17, 2017 | 37.13 | 37.13 | 37.13 | 0 | +1.23(+3.42%) | |
Feb 16, 2017 | 37.42 | 37.53 | 35.80 | 35.90 | 4,041,990 | -1.58(-4.21%) |
Feb 15, 2017 | 37.10 | 37.76 | 36.92 | 37.48 | 4,961,572 | +0.55(+1.50%) |
Feb 14, 2017 | 36.01 | 37.22 | 36.01 | 36.92 | 3,138,385 | +0.88(+2.43%) |
Feb 13, 2017 | 36.87 | 36.95 | 35.53 | 36.05 | 3,714,996 | -0.52(-1.42%) |
Feb 10, 2017 | 37.20 | 37.53 | 35.92 | 36.57 | 3,841,664 | -0.45(-1.21%) |
Feb 09, 2017 | 36.19 | 37.70 | 36.22 | 37.01 | 6,670,334 | +0.83(+2.29%) |
Feb 08, 2017 | 34.39 | 36.20 | 34.39 | 36.19 | 7,026,176 | +1.42(+4.09%) |
Feb 07, 2017 | 35.09 | 35.54 | 34.66 | 34.76 | 2,427,452 | -0.08(-0.23%) |
Feb 06, 2017 | 35.54 | 35.91 | 34.60 | 34.84 | 3,711,526 | -0.83(-2.32%) |
Feb 03, 2017 | 35.30 | 37.45 | 34.97 | 35.67 | 5,758,509 | +0.32(+0.90%) |
Feb 02, 2017 | 34.79 | 35.87 | 34.54 | 35.36 | 4,817,361 | -0.25(-0.71%) |
Feb 01, 2017 | 36.20 | 36.20 | 35.24 | 35.61 | 2,897,062 | -0.33(-0.90%) |
Jan 31, 2017 | 34.96 | 36.03 | 34.45 | 35.93 | 3,482,331 | +0.42(+1.19%) |
Jan 30, 2017 | 34.75 | 35.58 | 34.63 | 35.51 | 2,735,631 | +0.71(+2.03%) |
Jan 27, 2017 | 36.12 | 36.12 | 34.39 | 34.80 | 4,060,343 | -1.21(-3.36%) |
Jan 26, 2017 | 36.60 | 37.09 | 35.97 | 36.01 | 3,329,782 | -0.56(-1.53%) |
Jan 25, 2017 | 36.72 | 36.97 | 36.40 | 36.58 | 2,046,919 | +0.02(+0.04%) |
Jan 24, 2017 | 36.11 | 36.64 | 36.01 | 36.56 | 2,079,122 | +0.47(+1.31%) |
Jan 23, 2017 | 35.94 | 36.57 | 35.75 | 36.09 | 3,835,146 | -0.19(-0.52%) |
Jan 20, 2017 | 34.92 | 36.38 | 34.92 | 36.27 | 5,001,362 | +1.39(+3.98%) |
Jan 19, 2017 | 36.07 | 36.22 | 34.83 | 34.88 | 4,415,614 | -1.12(-3.11%) |
Jan 18, 2017 | 36.75 | 36.75 | 34.86 | 36.01 | 4,563,587 | -0.06(-0.16%) |
Jan 17, 2017 | 35.47 | 36.60 | 35.36 | 36.06 | 2,489,506 | +0.15(+0.41%) |
Jan 13, 2017 | 35.92 | 35.92 | 35.92 | 0 | -0.67(-1.84%) | |
Jan 12, 2017 | 36.32 | 36.92 | 36.07 | 36.59 | 2,342,189 | +0.11(+0.29%) |
Jan 11, 2017 | 37.24 | 37.31 | 36.13 | 36.49 | 3,730,424 | -0.63(-1.69%) |
Jan 10, 2017 | 36.65 | 37.36 | 36.48 | 37.11 | 2,861,180 | +0.50(+1.38%) |
Jan 09, 2017 | 36.91 | 37.05 | 36.58 | 36.61 | 2,792,920 | -0.34(-0.92%) |
Jan 06, 2017 | 36.91 | 37.50 | 36.69 | 36.95 | 3,800,353 | -0.07(-0.20%) |
Jan 05, 2017 | 36.66 | 37.12 | 35.77 | 37.02 | 9,116,369 | -2.73(-6.87%) |
Jan 04, 2017 | 38.88 | 39.98 | 38.80 | 39.75 | 4,646,363 | +1.06(+2.73%) |
Jan 03, 2017 | 39.20 | 39.44 | 38.44 | 38.70 | 4,881,876 | -0.25(-0.65%) |
Dec 30, 2016 | 38.95 | 38.95 | 38.95 | 0 | -0.29(-0.75%) | |
Dec 29, 2016 | 39.22 | 39.73 | 38.95 | 39.24 | 1,790,875 | -0.10(-0.25%) |
Dec 28, 2016 | 39.82 | 40.04 | 39.14 | 39.34 | 2,060,949 | -0.45(-1.12%) |
Dec 27, 2016 | 39.75 | 40.25 | 39.35 | 39.78 | 2,846,945 | +0.17(+0.43%) |
Dec 23, 2016 | 39.61 | 39.61 | 39.61 | 0 | +0.41(+1.06%) | |
Dec 22, 2016 | 41.62 | 41.62 | 39.01 | 39.20 | 4,726,530 | -2.41(-5.80%) |
Dec 21, 2016 | 42.18 | 42.34 | 41.61 | 41.61 | 1,862,995 | -0.45(-1.08%) |
Dec 20, 2016 | 41.44 | 42.36 | 41.41 | 42.07 | 3,500,261 | +0.76(+1.83%) |
Dec 19, 2016 | 40.96 | 41.64 | 40.76 | 41.31 | 4,924,198 | +0.29(+0.71%) |
Dec 16, 2016 | 43.12 | 43.17 | 40.79 | 41.02 | 13,226,666 | -3.90(-8.68%) |
Dec 15, 2016 | 46.64 | 46.78 | 44.90 | 44.92 | 2,713,640 | -1.41(-3.05%) |
Dec 14, 2016 | 47.35 | 47.46 | 46.03 | 46.33 | 4,654,453 | -1.08(-2.28%) |
Dec 13, 2016 | 46.97 | 47.77 | 46.53 | 47.42 | 4,020,377 | -0.05(-0.10%) |
Dec 12, 2016 | 48.95 | 49.17 | 47.16 | 47.46 | 4,658,975 | -1.90(-3.85%) |
Dec 09, 2016 | 50.00 | 50.19 | 48.72 | 49.37 | 3,398,011 | -0.60(-1.20%) |
Dec 08, 2016 | 48.43 | 50.26 | 48.41 | 49.97 | 5,096,110 | +1.14(+2.33%) |
Dec 07, 2016 | 46.63 | 48.84 | 46.32 | 48.83 | 4,117,025 | +2.30(+4.94%) |
Dec 06, 2016 | 46.59 | 46.78 | 45.98 | 46.53 | 2,301,892 | +0.05(+0.10%) |
Dec 05, 2016 | 46.35 | 47.12 | 46.03 | 46.48 | 3,325,821 | +0.54(+1.17%) |
Dec 02, 2016 | 45.60 | 46.36 | 45.38 | 45.94 | 2,569,674 | +0.41(+0.89%) |
Dec 01, 2016 | 45.32 | 46.86 | 44.94 | 45.54 | 4,251,525 | +0.10(+0.21%) |
Nov 30, 2016 | 45.68 | 46.04 | 45.14 | 45.44 | 5,212,507 | -0.35(-0.76%) |
Nov 29, 2016 | 45.68 | 46.23 | 45.42 | 45.79 | 3,517,317 | +0.24(+0.52%) |
Nov 28, 2016 | 46.98 | 46.98 | 45.37 | 45.55 | 5,399,473 | -1.45(-3.09%) |
Nov 25, 2016 | 47.83 | 48.01 | 46.92 | 47.01 | 1,411,693 | -0.55(-1.16%) |
Nov 23, 2016 | 47.56 | 47.56 | 47.56 | 0 | +0.81(+1.74%) | |
Nov 22, 2016 | 46.89 | 47.31 | 46.72 | 46.75 | 3,062,086 | +0.14(+0.29%) |
Nov 21, 2016 | 47.21 | 47.59 | 46.43 | 46.61 | 3,976,766 | -0.98(-2.05%) |
Nov 18, 2016 | 46.68 | 48.04 | 45.85 | 47.59 | 5,020,592 | +0.36(+0.75%) |
Nov 17, 2016 | 47.23 | 47.64 | 46.56 | 47.23 | 3,294,180 | +0.16(+0.34%) |
Nov 16, 2016 | 47.03 | 47.48 | 46.51 | 47.07 | 4,979,018 | +0.00(+0.00%) |
Nov 15, 2016 | 48.23 | 48.23 | 46.71 | 47.07 | 5,711,524 | -1.01(-2.10%) |
Nov 14, 2016 | 47.69 | 50.72 | 47.69 | 48.08 | 13,029,871 | +0.67(+1.41%) |
Nov 11, 2016 | 46.43 | 47.78 | 44.45 | 47.41 | 14,272,143 | +2.17(+4.80%) |
Nov 10, 2016 | 43.59 | 46.29 | 43.59 | 45.24 | 13,200,786 | +3.02(+7.15%) |
Nov 09, 2016 | 41.17 | 42.51 | 40.52 | 42.22 | 6,648,299 | +0.19(+0.46%) |
Nov 08, 2016 | 41.83 | 42.45 | 41.31 | 42.03 | 3,686,163 | +0.19(+0.44%) |
Nov 07, 2016 | 41.41 | 41.86 | 41.37 | 41.84 | 2,135,843 | +1.15(+2.84%) |
Nov 04, 2016 | 40.69 | 41.11 | 40.46 | 40.69 | 2,817,340 | +0.15(+0.36%) |
Nov 03, 2016 | 41.27 | 41.67 | 40.46 | 40.54 | 2,747,819 | -0.59(-1.43%) |
Nov 02, 2016 | 40.99 | 41.56 | 40.69 | 41.13 | 3,724,252 | +0.06(+0.16%) |
Nov 01, 2016 | 41.96 | 42.16 | 40.46 | 41.06 | 4,068,712 | -0.92(-2.19%) |
Oct 31, 2016 | 42.10 | 42.63 | 41.74 | 41.99 | 3,268,012 | -0.57(-1.33%) |
Oct 28, 2016 | 42.37 | 43.03 | 41.77 | 42.55 | 4,181,226 | +0.16(+0.38%) |
Oct 27, 2016 | 44.00 | 44.04 | 42.32 | 42.39 | 4,414,471 | -1.24(-2.83%) |
Oct 26, 2016 | 43.55 | 44.50 | 43.55 | 43.62 | 3,676,589 | -0.09(-0.20%) |
Oct 25, 2016 | 43.78 | 44.12 | 43.43 | 43.71 | 3,404,206 | -0.52(-1.19%) |
Oct 24, 2016 | 44.00 | 44.50 | 43.83 | 44.24 | 2,677,452 | +0.53(+1.22%) |
Oct 21, 2016 | 42.61 | 43.91 | 42.46 | 43.71 | 4,050,852 | +0.82(+1.92%) |
Oct 20, 2016 | 43.04 | 43.16 | 42.65 | 42.88 | 2,078,253 | -0.26(-0.60%) |
Oct 19, 2016 | 43.04 | 43.31 | 42.81 | 43.14 | 3,246,384 | +0.13(+0.30%) |
Oct 18, 2016 | 43.50 | 43.51 | 42.87 | 43.01 | 2,578,729 | +0.00(+0.00%) |
Oct 17, 2016 | 43.25 | 43.82 | 42.80 | 43.01 | 2,182,631 | -0.29(-0.67%) |
Oct 14, 2016 | 42.70 | 43.68 | 42.43 | 43.30 | 4,084,433 | -0.04(-0.09%) |
Oct 13, 2016 | 43.68 | 43.69 | 42.93 | 43.34 | 2,655,624 | -0.69(-1.58%) |
Oct 12, 2016 | 43.73 | 44.32 | 43.54 | 44.04 | 2,912,221 | +0.32(+0.74%) |
Oct 11, 2016 | 43.88 | 44.29 | 43.54 | 43.71 | 2,859,345 | -0.11(-0.24%) |
Oct 10, 2016 | 44.40 | 44.57 | 43.26 | 43.82 | 2,872,676 | -0.45(-1.02%) |
Oct 07, 2016 | 43.84 | 44.59 | 43.71 | 44.27 | 4,475,588 | +0.72(+1.65%) |
Oct 06, 2016 | 42.68 | 44.08 | 42.31 | 43.55 | 4,078,305 | +0.76(+1.77%) |
Oct 05, 2016 | 41.87 | 43.06 | 41.79 | 42.79 | 3,013,960 | +1.09(+2.61%) |
Oct 04, 2016 | 41.27 | 41.81 | 41.07 | 41.70 | 2,611,203 | +0.44(+1.06%) |