Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.21 | 23.23 | 22.88 | 23.09 | 724,090 | -0.04(-0.17%) |
Jul 28, 2017 | 23.35 | 23.57 | 22.79 | 23.13 | 543,344 | -0.26(-1.11%) |
Jul 27, 2017 | 22.99 | 23.72 | 22.85 | 23.39 | 780,297 | +0.43(+1.87%) |
Jul 26, 2017 | 22.65 | 23.11 | 22.51 | 22.96 | 455,213 | +0.30(+1.32%) |
Jul 25, 2017 | 22.46 | 22.91 | 22.38 | 22.66 | 617,623 | +0.21(+0.94%) |
Jul 24, 2017 | 22.43 | 22.53 | 22.09 | 22.45 | 543,550 | -0.17(-0.75%) |
Jul 21, 2017 | 23.17 | 23.17 | 22.51 | 22.62 | 294,664 | -0.41(-1.78%) |
Jul 20, 2017 | 22.85 | 23.09 | 22.81 | 23.03 | 416,255 | +0.17(+0.74%) |
Jul 19, 2017 | 22.60 | 22.92 | 22.60 | 22.86 | 383,870 | +0.23(+1.02%) |
Jul 18, 2017 | 22.98 | 22.98 | 22.43 | 22.63 | 465,804 | -0.44(-1.91%) |
Jul 17, 2017 | 22.92 | 23.24 | 22.70 | 23.07 | 656,661 | +0.14(+0.61%) |
Jul 14, 2017 | 22.76 | 23.23 | 22.76 | 22.93 | 782,257 | +0.15(+0.66%) |
Jul 13, 2017 | 22.25 | 22.89 | 22.25 | 22.78 | 618,110 | +0.48(+2.15%) |
Jul 12, 2017 | 22.64 | 23.01 | 22.25 | 22.30 | 584,642 | -0.20(-0.89%) |
Jul 11, 2017 | 22.67 | 22.99 | 22.04 | 22.50 | 1,281,792 | +0.23(+1.03%) |
Jul 10, 2017 | 22.25 | 22.63 | 22.03 | 22.27 | 1,426,282 | -0.05(-0.22%) |
Jul 07, 2017 | 22.54 | 22.70 | 22.23 | 22.32 | 645,366 | -0.23(-1.02%) |
Jul 06, 2017 | 22.58 | 22.93 | 22.17 | 22.55 | 768,789 | +0.03(+0.13%) |
Jul 05, 2017 | 22.56 | 22.69 | 22.03 | 22.52 | 946,559 | -0.12(-0.53%) |
Jul 03, 2017 | 22.58 | 23.15 | 22.41 | 22.64 | 497,554 | +0.13(+0.58%) |
Jun 30, 2017 | 22.72 | 22.92 | 22.09 | 22.51 | 1,117,828 | -0.48(-2.09%) |
Jun 29, 2017 | 22.93 | 23.27 | 22.39 | 22.99 | 2,153,573 | +0.00(+0.00%) |
Jun 28, 2017 | 23.33 | 23.58 | 22.95 | 22.99 | 974,004 | -0.26(-1.12%) |
Jun 27, 2017 | 22.84 | 23.47 | 22.82 | 23.25 | 758,094 | +0.30(+1.31%) |
Jun 26, 2017 | 22.84 | 23.26 | 22.51 | 22.95 | 835,633 | +0.25(+1.10%) |
Jun 23, 2017 | 22.27 | 22.92 | 22.01 | 22.70 | 5,806,447 | +0.36(+1.61%) |
Jun 22, 2017 | 22.35 | 22.72 | 22.17 | 22.34 | 864,837 | -0.05(-0.22%) |
Jun 21, 2017 | 23.02 | 23.24 | 22.15 | 22.39 | 1,167,105 | -0.58(-2.53%) |
Jun 20, 2017 | 23.86 | 24.01 | 22.95 | 22.97 | 545,334 | -0.93(-3.89%) |
Jun 19, 2017 | 23.85 | 24.04 | 23.41 | 23.90 | 663,433 | +0.14(+0.59%) |
Jun 16, 2017 | 23.65 | 23.76 | 23.19 | 23.76 | 713,589 | +0.07(+0.30%) |
Jun 15, 2017 | 24.55 | 24.57 | 23.67 | 23.69 | 815,421 | -0.99(-4.01%) |
Jun 14, 2017 | 24.24 | 24.73 | 23.89 | 24.68 | 1,009,070 | +0.55(+2.28%) |
Jun 13, 2017 | 23.92 | 24.40 | 23.63 | 24.13 | 868,902 | +0.10(+0.42%) |
Jun 12, 2017 | 23.71 | 24.57 | 23.71 | 24.03 | 1,177,878 | +0.23(+0.97%) |
Jun 09, 2017 | 22.77 | 23.97 | 22.57 | 23.80 | 1,265,407 | +1.04(+4.57%) |
Jun 08, 2017 | 22.01 | 23.73 | 22.00 | 22.76 | 2,477,354 | +1.60(+7.56%) |
Jun 07, 2017 | 21.98 | 22.20 | 20.97 | 21.16 | 1,621,038 | -0.87(-3.95%) |
Jun 06, 2017 | 21.86 | 22.23 | 21.48 | 22.03 | 758,505 | +0.08(+0.36%) |
Jun 05, 2017 | 22.37 | 22.38 | 21.89 | 21.95 | 1,056,166 | -0.45(-2.01%) |
Jun 02, 2017 | 22.20 | 22.62 | 21.81 | 22.40 | 1,078,266 | +0.27(+1.22%) |
Jun 01, 2017 | 20.91 | 22.49 | 20.88 | 22.13 | 1,372,242 | +1.15(+5.48%) |
May 31, 2017 | 20.79 | 21.20 | 20.55 | 20.98 | 697,974 | +0.19(+0.91%) |
May 30, 2017 | 21.14 | 21.14 | 20.66 | 20.79 | 2,028,920 | -0.39(-1.84%) |
May 26, 2017 | 21.16 | 21.32 | 20.85 | 21.18 | 554,583 | +0.07(+0.33%) |
May 25, 2017 | 22.01 | 22.10 | 21.04 | 21.11 | 1,399,717 | -0.78(-3.56%) |
May 24, 2017 | 21.74 | 22.18 | 21.73 | 21.89 | 745,306 | +0.10(+0.46%) |
May 23, 2017 | 21.67 | 21.94 | 21.56 | 21.79 | 827,040 | +0.10(+0.46%) |
May 22, 2017 | 21.85 | 22.24 | 21.66 | 21.69 | 640,381 | -0.11(-0.50%) |
May 19, 2017 | 21.94 | 22.19 | 21.40 | 21.80 | 928,994 | -0.19(-0.86%) |
May 18, 2017 | 22.08 | 22.11 | 21.80 | 21.99 | 1,450,738 | -0.01(-0.05%) |
May 17, 2017 | 22.06 | 22.53 | 21.56 | 22.00 | 1,531,725 | -0.06(-0.27%) |
May 16, 2017 | 23.00 | 23.12 | 22.01 | 22.06 | 1,351,886 | -0.99(-4.30%) |
May 15, 2017 | 22.00 | 23.55 | 21.98 | 23.05 | 2,067,936 | +1.14(+5.20%) |
May 12, 2017 | 21.52 | 21.92 | 20.55 | 21.91 | 2,569,870 | +0.42(+1.95%) |
May 11, 2017 | 19.04 | 21.77 | 18.99 | 21.49 | 5,889,658 | +0.95(+4.63%) |
May 10, 2017 | 19.78 | 20.75 | 19.64 | 20.54 | 1,740,546 | +0.77(+3.89%) |
May 09, 2017 | 19.13 | 19.97 | 19.09 | 19.77 | 1,488,093 | +0.68(+3.56%) |
May 08, 2017 | 19.51 | 19.66 | 19.05 | 19.09 | 733,060 | -0.57(-2.90%) |
May 05, 2017 | 19.48 | 19.79 | 19.35 | 19.66 | 546,801 | +0.21(+1.08%) |
May 04, 2017 | 19.23 | 19.46 | 19.15 | 19.45 | 632,633 | +0.22(+1.14%) |
May 03, 2017 | 19.61 | 19.61 | 19.10 | 19.23 | 672,333 | -0.37(-1.89%) |
May 02, 2017 | 19.45 | 19.75 | 19.37 | 19.60 | 668,219 | +0.20(+1.03%) |
May 01, 2017 | 19.61 | 19.87 | 19.35 | 19.40 | 861,809 | -0.16(-0.82%) |
Apr 28, 2017 | 20.00 | 20.00 | 19.40 | 19.56 | 674,046 | -0.46(-2.30%) |
Apr 27, 2017 | 19.72 | 20.13 | 19.47 | 20.02 | 772,930 | +0.32(+1.62%) |
Apr 26, 2017 | 19.28 | 19.95 | 19.28 | 19.70 | 935,112 | +0.45(+2.34%) |
Apr 25, 2017 | 19.03 | 19.27 | 18.96 | 19.25 | 611,600 | +0.25(+1.32%) |
Apr 24, 2017 | 19.17 | 19.27 | 18.95 | 19.00 | 496,472 | -0.06(-0.31%) |
Apr 21, 2017 | 19.09 | 19.14 | 18.96 | 19.06 | 407,977 | -0.06(-0.31%) |
Apr 20, 2017 | 19.19 | 19.29 | 18.97 | 19.12 | 368,303 | -0.02(-0.10%) |
Apr 19, 2017 | 19.11 | 19.40 | 19.03 | 19.14 | 472,355 | +0.06(+0.31%) |
Apr 18, 2017 | 19.07 | 19.08 | 18.89 | 19.08 | 442,566 | +0.01(+0.05%) |
Apr 17, 2017 | 18.77 | 19.09 | 18.71 | 19.07 | 380,898 | +0.27(+1.44%) |
Apr 13, 2017 | 18.67 | 18.83 | 18.33 | 18.80 | 586,901 | +0.17(+0.91%) |
Apr 12, 2017 | 19.08 | 19.27 | 18.50 | 18.63 | 710,576 | -0.54(-2.82%) |
Apr 11, 2017 | 18.99 | 19.37 | 18.93 | 19.17 | 726,146 | +0.22(+1.16%) |
Apr 10, 2017 | 18.46 | 19.01 | 18.43 | 18.95 | 689,953 | +0.53(+2.88%) |
Apr 07, 2017 | 19.02 | 19.12 | 18.36 | 18.42 | 1,063,133 | -0.75(-3.91%) |
Apr 06, 2017 | 18.82 | 19.23 | 18.68 | 19.17 | 872,108 | +0.31(+1.64%) |
Apr 05, 2017 | 18.80 | 19.08 | 18.58 | 18.86 | 1,130,378 | +0.07(+0.37%) |
Apr 04, 2017 | 19.44 | 19.58 | 18.32 | 18.79 | 2,241,639 | -0.75(-3.84%) |
Apr 03, 2017 | 20.62 | 21.03 | 19.49 | 19.54 | 2,274,345 | -1.05(-5.10%) |
Mar 31, 2017 | 20.09 | 20.64 | 20.08 | 20.59 | 944,615 | +0.51(+2.54%) |
Mar 30, 2017 | 20.02 | 20.17 | 19.64 | 20.08 | 828,368 | +0.09(+0.45%) |
Mar 29, 2017 | 20.00 | 20.17 | 19.74 | 19.99 | 1,315,146 | +0.00(+0.00%) |
Mar 28, 2017 | 20.20 | 20.42 | 19.85 | 19.99 | 1,022,209 | -0.28(-1.38%) |
Mar 27, 2017 | 20.31 | 20.35 | 19.94 | 20.27 | 1,091,093 | -0.04(-0.20%) |
Mar 24, 2017 | 20.73 | 20.94 | 20.05 | 20.31 | 1,175,654 | -0.38(-1.84%) |
Mar 23, 2017 | 20.73 | 20.78 | 20.35 | 20.69 | 604,594 | -0.06(-0.29%) |
Mar 22, 2017 | 20.69 | 21.54 | 20.61 | 20.75 | 1,142,350 | +0.02(+0.10%) |
Mar 21, 2017 | 20.92 | 20.92 | 20.52 | 20.73 | 659,955 | +0.01(+0.05%) |
Mar 20, 2017 | 20.78 | 20.97 | 20.45 | 20.72 | 864,366 | -0.17(-0.81%) |
Mar 17, 2017 | 20.69 | 20.93 | 20.58 | 20.89 | 8,706,289 | +0.17(+0.82%) |
Mar 16, 2017 | 20.68 | 20.89 | 20.51 | 20.72 | 507,052 | +0.04(+0.19%) |
Mar 15, 2017 | 20.30 | 20.79 | 19.91 | 20.68 | 1,309,441 | +0.46(+2.27%) |
Mar 14, 2017 | 20.37 | 20.37 | 20.05 | 20.22 | 945,227 | -0.20(-0.98%) |
Mar 13, 2017 | 20.77 | 20.80 | 20.09 | 20.42 | 910,152 | -0.29(-1.40%) |
Mar 10, 2017 | 20.66 | 21.14 | 20.55 | 20.71 | 996,453 | +0.20(+0.98%) |
Mar 09, 2017 | 20.82 | 20.90 | 20.36 | 20.51 | 444,995 | -0.28(-1.35%) |
Mar 08, 2017 | 20.22 | 20.91 | 20.12 | 20.79 | 640,592 | +0.49(+2.41%) |
Mar 07, 2017 | 20.36 | 20.50 | 20.05 | 20.30 | 637,615 | -0.18(-0.88%) |
Mar 06, 2017 | 20.42 | 20.52 | 20.05 | 20.48 | 855,207 | +0.01(+0.05%) |
Mar 03, 2017 | 20.53 | 20.66 | 20.06 | 20.47 | 1,024,646 | -0.30(-1.44%) |
Mar 02, 2017 | 20.35 | 20.79 | 20.22 | 20.77 | 1,096,032 | +0.40(+1.96%) |
Mar 01, 2017 | 20.45 | 20.55 | 20.07 | 20.37 | 1,657,655 | +0.14(+0.69%) |
Feb 28, 2017 | 20.87 | 20.87 | 20.21 | 20.23 | 1,102,577 | -0.72(-3.44%) |
Feb 27, 2017 | 20.75 | 21.18 | 20.25 | 20.95 | 1,496,290 | +0.23(+1.11%) |
Feb 24, 2017 | 20.15 | 20.75 | 19.83 | 20.72 | 1,417,001 | +0.53(+2.63%) |
Feb 23, 2017 | 20.55 | 20.61 | 20.15 | 20.19 | 1,997,145 | -0.40(-1.94%) |
Feb 22, 2017 | 20.41 | 20.81 | 20.18 | 20.59 | 1,062,238 | +0.25(+1.23%) |
Feb 21, 2017 | 20.83 | 20.99 | 20.00 | 20.34 | 1,508,770 | -0.55(-2.63%) |
Feb 17, 2017 | 20.89 | 20.89 | 20.89 | 0 | -0.20(-0.95%) | |
Feb 16, 2017 | 20.80 | 21.59 | 20.40 | 21.09 | 2,415,076 | +0.78(+3.84%) |
Feb 15, 2017 | 20.43 | 20.43 | 20.01 | 20.31 | 2,569,187 | -0.06(-0.29%) |
Feb 14, 2017 | 20.79 | 20.99 | 20.21 | 20.37 | 2,362,325 | -0.36(-1.74%) |
Feb 13, 2017 | 21.45 | 21.56 | 20.60 | 20.73 | 2,263,136 | -0.85(-3.94%) |
Feb 10, 2017 | 21.01 | 21.98 | 21.01 | 21.58 | 4,099,381 | +0.63(+3.01%) |
Feb 09, 2017 | 20.93 | 22.96 | 19.72 | 20.95 | 10,125,579 | -4.79(-18.61%) |
Feb 08, 2017 | 25.15 | 25.85 | 25.07 | 25.74 | 1,958,994 | +0.62(+2.47%) |
Feb 07, 2017 | 25.38 | 25.80 | 25.01 | 25.12 | 1,030,235 | -0.27(-1.06%) |
Feb 06, 2017 | 25.12 | 25.82 | 24.46 | 25.39 | 2,340,085 | -0.79(-3.02%) |
Feb 03, 2017 | 27.28 | 27.31 | 26.00 | 26.18 | 2,108,283 | -0.80(-2.97%) |
Feb 02, 2017 | 27.80 | 27.80 | 26.88 | 26.98 | 1,225,195 | -0.97(-3.47%) |
Feb 01, 2017 | 28.85 | 28.92 | 27.89 | 27.95 | 1,680,802 | -0.86(-2.99%) |
Jan 31, 2017 | 28.15 | 28.91 | 28.00 | 28.81 | 1,813,701 | +0.51(+1.80%) |
Jan 30, 2017 | 28.28 | 28.39 | 27.51 | 28.30 | 1,980,874 | -0.03(-0.11%) |
Jan 27, 2017 | 28.68 | 29.12 | 27.82 | 28.33 | 2,211,384 | -0.40(-1.39%) |
Jan 26, 2017 | 28.73 | 29.04 | 28.32 | 28.73 | 1,876,091 | -0.05(-0.17%) |
Jan 25, 2017 | 27.82 | 28.87 | 27.82 | 28.78 | 1,300,731 | +0.96(+3.45%) |
Jan 24, 2017 | 27.44 | 27.86 | 27.14 | 27.82 | 1,110,155 | +0.35(+1.27%) |
Jan 23, 2017 | 27.78 | 28.12 | 27.40 | 27.47 | 974,444 | -0.31(-1.12%) |
Jan 20, 2017 | 27.80 | 28.59 | 27.65 | 27.78 | 1,893,880 | -0.06(-0.22%) |
Jan 19, 2017 | 27.27 | 27.84 | 26.91 | 27.84 | 1,992,560 | +0.39(+1.42%) |
Jan 18, 2017 | 28.46 | 28.66 | 27.36 | 27.45 | 2,459,135 | -1.09(-3.82%) |
Jan 17, 2017 | 28.40 | 28.83 | 28.25 | 28.54 | 1,645,851 | -0.16(-0.56%) |
Jan 13, 2017 | 28.70 | 28.70 | 28.70 | 0 | -0.88(-2.97%) | |
Jan 12, 2017 | 35.31 | 35.59 | 28.04 | 29.58 | 11,482,795 | -8.21(-21.73%) |
Jan 11, 2017 | 37.95 | 38.26 | 37.60 | 37.79 | 268,890 | +0.02(+0.05%) |
Jan 10, 2017 | 37.71 | 38.00 | 37.30 | 37.77 | 273,538 | +0.18(+0.48%) |
Jan 09, 2017 | 38.08 | 38.36 | 37.53 | 37.59 | 354,886 | -0.49(-1.29%) |
Jan 06, 2017 | 39.39 | 39.39 | 38.06 | 38.08 | 493,908 | -1.26(-3.20%) |
Jan 05, 2017 | 38.33 | 39.49 | 38.06 | 39.34 | 618,730 | +0.74(+1.92%) |
Jan 04, 2017 | 38.57 | 38.94 | 38.00 | 38.60 | 628,990 | +0.20(+0.52%) |
Jan 03, 2017 | 37.27 | 38.52 | 37.15 | 38.40 | 633,508 | +1.50(+4.07%) |
Dec 30, 2016 | 36.90 | 36.90 | 36.90 | 0 | -0.18(-0.49%) | |
Dec 29, 2016 | 37.12 | 37.57 | 36.94 | 37.08 | 360,149 | -0.14(-0.38%) |
Dec 28, 2016 | 37.97 | 38.09 | 37.12 | 37.22 | 413,856 | -0.70(-1.85%) |
Dec 27, 2016 | 38.03 | 38.15 | 37.73 | 37.92 | 430,267 | -0.10(-0.26%) |
Dec 23, 2016 | 38.02 | 38.02 | 38.02 | 0 | -0.32(-0.83%) | |
Dec 22, 2016 | 38.05 | 38.40 | 38.05 | 38.34 | 563,840 | +0.11(+0.29%) |
Dec 21, 2016 | 38.29 | 38.53 | 38.10 | 38.23 | 383,068 | -0.04(-0.10%) |
Dec 20, 2016 | 37.90 | 38.60 | 37.84 | 38.27 | 517,219 | +0.33(+0.87%) |
Dec 19, 2016 | 37.01 | 37.94 | 36.93 | 37.94 | 817,489 | +1.13(+3.07%) |
Dec 16, 2016 | 37.54 | 37.70 | 36.76 | 36.81 | 2,023,289 | -0.77(-2.05%) |
Dec 15, 2016 | 38.34 | 38.44 | 37.54 | 37.58 | 574,350 | -0.56(-1.47%) |
Dec 14, 2016 | 38.53 | 38.62 | 38.02 | 38.14 | 656,952 | -0.33(-0.86%) |
Dec 13, 2016 | 38.37 | 39.05 | 38.32 | 38.47 | 572,596 | -0.02(-0.05%) |
Dec 12, 2016 | 38.46 | 38.68 | 38.08 | 38.49 | 800,538 | -0.13(-0.34%) |
Dec 09, 2016 | 39.80 | 40.03 | 38.57 | 38.62 | 844,300 | -1.24(-3.11%) |
Dec 08, 2016 | 39.45 | 39.91 | 39.36 | 39.86 | 552,633 | +0.36(+0.91%) |
Dec 07, 2016 | 40.14 | 40.14 | 39.32 | 39.50 | 936,530 | -0.57(-1.42%) |
Dec 06, 2016 | 39.97 | 40.10 | 39.26 | 40.07 | 600,745 | +0.27(+0.68%) |
Dec 05, 2016 | 39.86 | 40.34 | 39.62 | 39.80 | 433,913 | +0.14(+0.35%) |
Dec 02, 2016 | 39.50 | 40.12 | 39.23 | 39.66 | 884,069 | -0.16(-0.40%) |
Dec 01, 2016 | 40.13 | 40.49 | 39.43 | 39.82 | 734,506 | -0.33(-0.82%) |
Nov 30, 2016 | 40.21 | 40.42 | 39.35 | 40.15 | 978,526 | -0.09(-0.22%) |
Nov 29, 2016 | 40.67 | 40.97 | 40.17 | 40.24 | 562,750 | -0.26(-0.64%) |
Nov 28, 2016 | 41.00 | 41.15 | 40.28 | 40.50 | 474,671 | -0.55(-1.34%) |
Nov 25, 2016 | 41.00 | 41.29 | 40.81 | 41.05 | 200,146 | +0.09(+0.22%) |
Nov 23, 2016 | 40.96 | 40.96 | 40.96 | 0 | +0.68(+1.69%) | |
Nov 22, 2016 | 40.43 | 40.87 | 40.08 | 40.28 | 685,094 | -0.13(-0.32%) |
Nov 21, 2016 | 39.97 | 40.51 | 39.82 | 40.41 | 665,717 | +0.39(+0.97%) |
Nov 18, 2016 | 40.06 | 40.25 | 39.57 | 40.02 | 838,256 | +0.42(+1.06%) |
Nov 17, 2016 | 38.52 | 39.62 | 38.38 | 39.60 | 766,496 | +1.22(+3.18%) |
Nov 16, 2016 | 37.83 | 38.57 | 37.80 | 38.38 | 639,602 | +0.27(+0.71%) |
Nov 15, 2016 | 38.63 | 38.64 | 38.01 | 38.11 | 607,411 | -0.50(-1.30%) |
Nov 14, 2016 | 38.07 | 39.62 | 37.83 | 38.61 | 1,025,147 | +0.74(+1.95%) |
Nov 11, 2016 | 37.78 | 38.40 | 37.43 | 37.87 | 1,239,816 | -0.12(-0.32%) |
Nov 10, 2016 | 38.92 | 40.92 | 37.76 | 37.99 | 2,354,285 | +0.26(+0.69%) |
Nov 09, 2016 | 37.87 | 38.18 | 37.12 | 37.73 | 1,519,081 | -1.21(-3.11%) |
Nov 08, 2016 | 38.51 | 39.64 | 38.29 | 38.94 | 812,667 | +0.39(+1.01%) |
Nov 07, 2016 | 39.41 | 39.43 | 38.36 | 38.55 | 845,985 | -0.44(-1.13%) |
Nov 04, 2016 | 38.24 | 39.55 | 38.24 | 38.99 | 466,652 | +0.82(+2.15%) |
Nov 03, 2016 | 38.00 | 38.40 | 37.91 | 38.17 | 362,945 | +0.25(+0.66%) |
Nov 02, 2016 | 38.15 | 38.51 | 37.90 | 37.92 | 318,711 | -0.20(-0.52%) |
Nov 01, 2016 | 38.85 | 38.85 | 37.99 | 38.12 | 314,162 | -0.55(-1.42%) |
Oct 31, 2016 | 38.59 | 38.89 | 38.25 | 38.67 | 344,376 | +0.24(+0.62%) |
Oct 28, 2016 | 38.70 | 39.30 | 38.43 | 38.43 | 333,821 | -0.45(-1.16%) |
Oct 27, 2016 | 39.15 | 39.15 | 38.73 | 38.88 | 443,968 | -0.17(-0.44%) |
Oct 26, 2016 | 38.64 | 39.11 | 38.49 | 39.05 | 524,887 | +0.33(+0.85%) |
Oct 25, 2016 | 38.76 | 38.82 | 38.36 | 38.72 | 274,233 | -0.10(-0.26%) |
Oct 24, 2016 | 39.24 | 39.24 | 38.51 | 38.82 | 307,190 | +0.09(+0.23%) |
Oct 21, 2016 | 38.62 | 38.92 | 38.16 | 38.73 | 318,449 | -0.07(-0.18%) |
Oct 20, 2016 | 38.63 | 39.20 | 38.28 | 38.80 | 459,227 | +0.03(+0.08%) |
Oct 19, 2016 | 38.67 | 38.87 | 38.26 | 38.77 | 321,145 | +0.28(+0.73%) |
Oct 18, 2016 | 38.46 | 38.70 | 37.90 | 38.49 | 475,885 | +0.38(+1.00%) |
Oct 17, 2016 | 38.06 | 38.56 | 37.92 | 38.11 | 362,290 | +0.21(+0.55%) |
Oct 14, 2016 | 37.16 | 38.04 | 37.16 | 37.90 | 474,156 | +0.71(+1.91%) |
Oct 13, 2016 | 37.07 | 37.44 | 37.01 | 37.19 | 415,754 | -0.13(-0.35%) |
Oct 12, 2016 | 37.13 | 37.79 | 37.05 | 37.32 | 331,210 | +0.29(+0.78%) |
Oct 11, 2016 | 37.49 | 37.81 | 37.04 | 37.03 | 543,248 | -0.61(-1.62%) |
Oct 10, 2016 | 37.57 | 38.14 | 37.51 | 37.64 | 562,303 | +0.32(+0.86%) |
Oct 07, 2016 | 37.79 | 37.96 | 37.15 | 37.32 | 858,928 | -0.53(-1.40%) |
Oct 06, 2016 | 39.16 | 39.38 | 37.38 | 37.85 | 1,279,345 | -1.30(-3.32%) |
Oct 05, 2016 | 39.02 | 39.57 | 38.94 | 39.15 | 765,853 | +0.06(+0.15%) |
Oct 04, 2016 | 39.47 | 39.64 | 38.84 | 39.09 | 493,127 | -0.53(-1.34%) |
Oct 03, 2016 | 39.82 | 40.10 | 39.44 | 39.62 | 457,331 | -0.24(-0.60%) |
Sep 30, 2016 | 39.58 | 40.21 | 39.44 | 39.86 | 580,826 | +0.42(+1.06%) |
Sep 29, 2016 | 39.54 | 39.94 | 39.30 | 39.44 | 529,354 | -0.22(-0.55%) |
Sep 28, 2016 | 39.83 | 39.99 | 39.39 | 39.66 | 531,554 | -0.03(-0.08%) |
Sep 27, 2016 | 39.24 | 39.78 | 39.15 | 39.69 | 325,949 | +0.38(+0.97%) |
Sep 26, 2016 | 39.62 | 39.67 | 39.24 | 39.31 | 294,316 | -0.52(-1.31%) |
Sep 23, 2016 | 39.31 | 39.89 | 39.28 | 39.83 | 313,416 | +0.38(+0.96%) |
Sep 22, 2016 | 39.03 | 39.53 | 38.98 | 39.45 | 364,214 | +0.64(+1.65%) |
Sep 21, 2016 | 38.39 | 38.87 | 38.38 | 38.81 | 217,581 | +0.64(+1.68%) |
Sep 20, 2016 | 39.11 | 39.12 | 38.16 | 38.17 | 354,617 | -0.86(-2.20%) |
Sep 19, 2016 | 38.50 | 39.39 | 38.34 | 39.03 | 656,164 | +0.82(+2.15%) |
Sep 16, 2016 | 38.19 | 38.47 | 38.09 | 38.21 | 621,616 | -0.21(-0.55%) |
Sep 15, 2016 | 38.04 | 38.50 | 37.41 | 38.42 | 708,383 | +0.40(+1.05%) |
Sep 14, 2016 | 38.63 | 38.63 | 37.80 | 38.02 | 282,195 | -0.55(-1.43%) |
Sep 13, 2016 | 39.21 | 39.24 | 38.41 | 38.57 | 344,135 | -0.93(-2.35%) |
Sep 12, 2016 | 38.90 | 39.63 | 38.52 | 39.50 | 557,232 | +0.42(+1.07%) |
Sep 09, 2016 | 39.80 | 40.10 | 39.08 | 39.08 | 410,474 | -0.98(-2.45%) |
Sep 08, 2016 | 39.92 | 40.10 | 39.86 | 40.06 | 299,592 | -0.01(-0.02%) |
Sep 07, 2016 | 39.87 | 40.43 | 39.81 | 40.07 | 456,393 | +0.00(+0.00%) |
Sep 06, 2016 | 40.29 | 40.34 | 39.70 | 40.07 | 524,139 | -0.09(-0.22%) |
Sep 02, 2016 | 39.84 | 40.16 | 40.16 | 40.16 | 549,000 | +0.31(+0.78%) |
Sep 01, 2016 | 40.07 | 40.07 | 39.41 | 39.85 | 316,987 | +0.03(+0.08%) |
Aug 31, 2016 | 39.91 | 40.16 | 39.53 | 39.82 | 554,893 | -0.16(-0.40%) |
Aug 30, 2016 | 40.67 | 40.93 | 39.51 | 39.98 | 721,026 | +0.60(+1.52%) |
Aug 29, 2016 | 39.17 | 39.57 | 39.09 | 39.38 | 409,592 | +0.34(+0.87%) |
Aug 26, 2016 | 39.29 | 39.66 | 38.81 | 39.04 | 504,096 | -0.15(-0.38%) |
Aug 25, 2016 | 39.14 | 39.54 | 38.85 | 39.19 | 328,438 | +0.31(+0.80%) |
Aug 24, 2016 | 39.17 | 39.34 | 38.67 | 38.88 | 415,104 | -0.25(-0.64%) |
Aug 23, 2016 | 39.30 | 39.73 | 39.00 | 39.13 | 421,265 | +0.01(+0.03%) |
Aug 22, 2016 | 39.30 | 39.32 | 39.05 | 39.12 | 624,494 | -0.10(-0.25%) |
Aug 19, 2016 | 39.44 | 39.63 | 39.16 | 39.22 | 752,801 | -0.32(-0.81%) |
Aug 18, 2016 | 39.50 | 39.79 | 39.37 | 39.54 | 512,152 | -0.08(-0.20%) |
Aug 17, 2016 | 40.09 | 40.09 | 39.35 | 39.62 | 1,075,186 | -0.50(-1.25%) |
Aug 16, 2016 | 41.10 | 41.11 | 39.94 | 40.12 | 1,535,047 | -0.96(-2.34%) |
Aug 15, 2016 | 42.13 | 42.20 | 40.92 | 41.08 | 963,076 | -0.88(-2.10%) |
Aug 12, 2016 | 42.30 | 43.15 | 41.04 | 41.96 | 2,230,590 | -0.79(-1.85%) |
Aug 11, 2016 | 46.41 | 46.95 | 42.19 | 42.75 | 4,029,451 | -8.59(-16.73%) |
Aug 10, 2016 | 51.43 | 51.51 | 50.72 | 51.34 | 512,329 | -0.34(-0.66%) |
Aug 09, 2016 | 51.78 | 51.93 | 51.52 | 51.68 | 134,631 | -0.12(-0.23%) |
Aug 08, 2016 | 51.60 | 51.85 | 51.37 | 51.80 | 231,088 | +0.22(+0.43%) |
Aug 05, 2016 | 51.60 | 51.94 | 51.35 | 51.58 | 274,188 | +0.03(+0.06%) |
Aug 04, 2016 | 51.36 | 52.08 | 51.36 | 51.55 | 532,841 | +0.25(+0.49%) |
Aug 03, 2016 | 50.51 | 51.31 | 50.12 | 51.30 | 287,191 | +0.67(+1.32%) |
Aug 02, 2016 | 50.85 | 50.85 | 50.25 | 50.63 | 407,748 | -0.09(-0.18%) |