Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 56.40 | 56.80 | 55.10 | 55.85 | 435,509 | -0.25(-0.45%) |
Oct 30, 2017 | 55.65 | 57.65 | 55.25 | 56.10 | 535,309 | +0.20(+0.36%) |
Oct 27, 2017 | 54.25 | 55.90 | 53.70 | 55.90 | 495,089 | +1.70(+3.14%) |
Oct 26, 2017 | 53.55 | 55.30 | 53.30 | 54.20 | 462,371 | +0.20(+0.37%) |
Oct 25, 2017 | 54.95 | 55.70 | 53.75 | 54.00 | 341,815 | -0.65(-1.19%) |
Oct 24, 2017 | 54.30 | 56.00 | 54.05 | 54.65 | 448,728 | +0.45(+0.83%) |
Oct 23, 2017 | 55.20 | 55.55 | 54.02 | 54.20 | 433,710 | -0.45(-0.82%) |
Oct 20, 2017 | 54.85 | 55.20 | 53.60 | 54.65 | 768,323 | +0.50(+0.92%) |
Oct 19, 2017 | 54.25 | 54.70 | 53.05 | 54.15 | 502,343 | -0.90(-1.63%) |
Oct 18, 2017 | 56.00 | 56.50 | 55.00 | 55.05 | 371,377 | -0.25(-0.45%) |
Oct 17, 2017 | 54.60 | 55.85 | 53.91 | 55.30 | 431,511 | +0.80(+1.47%) |
Oct 16, 2017 | 55.00 | 56.02 | 54.10 | 54.50 | 319,304 | -0.25(-0.46%) |
Oct 13, 2017 | 55.50 | 56.20 | 54.60 | 54.75 | 409,180 | -1.08(-1.93%) |
Oct 12, 2017 | 56.05 | 57.45 | 55.58 | 55.83 | 582,376 | -0.62(-1.11%) |
Oct 11, 2017 | 55.00 | 56.95 | 54.96 | 56.45 | 741,758 | +1.30(+2.36%) |
Oct 10, 2017 | 55.00 | 55.15 | 53.87 | 55.15 | 555,643 | +0.05(+0.09%) |
Oct 09, 2017 | 55.20 | 55.90 | 54.40 | 55.10 | 441,897 | -0.10(-0.18%) |
Oct 06, 2017 | 56.00 | 56.00 | 54.12 | 55.20 | 723,955 | -1.50(-2.65%) |
Oct 05, 2017 | 58.15 | 58.62 | 55.90 | 56.70 | 1,214,265 | -3.40(-5.66%) |
Oct 04, 2017 | 56.45 | 60.15 | 55.95 | 60.10 | 2,814,728 | +4.05(+7.23%) |
Oct 03, 2017 | 55.65 | 56.15 | 55.00 | 56.05 | 508,121 | +0.40(+0.72%) |
Oct 02, 2017 | 53.45 | 55.65 | 53.20 | 55.65 | 656,940 | +1.85(+3.44%) |
Sep 29, 2017 | 53.25 | 54.05 | 52.85 | 53.80 | 421,102 | +0.35(+0.65%) |
Sep 28, 2017 | 51.95 | 54.00 | 51.83 | 53.45 | 522,086 | +1.50(+2.89%) |
Sep 27, 2017 | 51.15 | 52.25 | 50.45 | 51.95 | 430,426 | +1.45(+2.87%) |
Sep 26, 2017 | 51.80 | 52.33 | 50.40 | 50.50 | 515,114 | -1.25(-2.42%) |
Sep 25, 2017 | 51.30 | 52.66 | 50.50 | 51.75 | 622,298 | +0.40(+0.78%) |
Sep 22, 2017 | 52.60 | 52.80 | 50.55 | 51.35 | 650,609 | -1.55(-2.93%) |
Sep 21, 2017 | 53.80 | 54.05 | 52.80 | 52.90 | 344,590 | -1.00(-1.86%) |
Sep 20, 2017 | 53.75 | 54.05 | 53.10 | 53.90 | 624,971 | +0.40(+0.75%) |
Sep 19, 2017 | 52.90 | 53.80 | 52.70 | 53.50 | 474,681 | +0.75(+1.42%) |
Sep 18, 2017 | 52.55 | 53.10 | 52.10 | 52.75 | 729,517 | +0.35(+0.67%) |
Sep 15, 2017 | 52.00 | 52.61 | 51.35 | 52.40 | 1,462,946 | +0.30(+0.58%) |
Sep 14, 2017 | 51.00 | 52.70 | 50.30 | 52.10 | 890,315 | +0.50(+0.97%) |
Sep 13, 2017 | 49.80 | 52.50 | 49.55 | 51.60 | 1,366,046 | +1.75(+3.51%) |
Sep 12, 2017 | 49.80 | 50.40 | 48.75 | 49.85 | 514,652 | -0.05(-0.10%) |
Sep 11, 2017 | 49.45 | 50.75 | 49.10 | 49.90 | 771,009 | +0.80(+1.63%) |
Sep 08, 2017 | 48.50 | 49.40 | 48.25 | 49.10 | 563,672 | +0.30(+0.61%) |
Sep 07, 2017 | 48.05 | 48.90 | 47.20 | 48.80 | 657,468 | +0.70(+1.46%) |
Sep 06, 2017 | 48.45 | 49.50 | 47.85 | 48.10 | 1,008,550 | -0.05(-0.10%) |
Sep 05, 2017 | 48.90 | 48.90 | 47.20 | 48.15 | 1,129,284 | -0.85(-1.73%) |
Sep 01, 2017 | 48.05 | 49.00 | 47.60 | 49.00 | 572,517 | +0.80(+1.66%) |
Aug 31, 2017 | 46.55 | 48.30 | 46.15 | 48.20 | 857,672 | +1.75(+3.77%) |
Aug 30, 2017 | 44.70 | 47.00 | 44.50 | 46.45 | 813,787 | +1.60(+3.57%) |
Aug 29, 2017 | 42.95 | 45.00 | 42.55 | 44.85 | 862,025 | +1.35(+3.10%) |
Aug 28, 2017 | 43.30 | 43.55 | 42.75 | 43.50 | 534,232 | +0.70(+1.64%) |
Aug 25, 2017 | 43.30 | 43.70 | 42.20 | 42.80 | 989,480 | -0.20(-0.47%) |
Aug 24, 2017 | 41.30 | 43.00 | 41.15 | 43.00 | 825,412 | +1.80(+4.37%) |
Aug 23, 2017 | 41.15 | 41.70 | 40.85 | 41.20 | 502,422 | -0.20(-0.48%) |
Aug 22, 2017 | 41.20 | 41.48 | 40.33 | 41.40 | 1,074,925 | +0.15(+0.36%) |
Aug 21, 2017 | 40.90 | 41.60 | 40.60 | 41.25 | 639,889 | +0.25(+0.61%) |
Aug 18, 2017 | 40.65 | 41.25 | 40.35 | 41.00 | 1,348,330 | +0.00(+0.00%) |
Aug 17, 2017 | 40.85 | 41.95 | 40.26 | 41.00 | 1,570,134 | +0.25(+0.61%) |
Aug 16, 2017 | 42.00 | 42.95 | 40.60 | 40.75 | 3,945,084 | -0.55(-1.33%) |
Aug 15, 2017 | 42.95 | 44.45 | 41.25 | 41.30 | 1,255,484 | -2.75(-6.24%) |
Aug 14, 2017 | 42.20 | 44.85 | 42.00 | 44.05 | 1,250,727 | +2.40(+5.76%) |
Aug 11, 2017 | 42.00 | 43.15 | 41.15 | 41.65 | 1,005,368 | +0.55(+1.34%) |
Aug 10, 2017 | 43.25 | 43.25 | 40.90 | 41.10 | 1,225,876 | -2.55(-5.84%) |
Aug 09, 2017 | 49.50 | 49.50 | 43.25 | 43.65 | 2,424,533 | -5.85(-11.82%) |
Aug 08, 2017 | 50.40 | 51.70 | 48.05 | 49.50 | 9,378,348 | +16.10(+48.20%) |
Aug 07, 2017 | 34.90 | 35.00 | 33.10 | 33.40 | 1,486,765 | -1.60(-4.57%) |
Aug 04, 2017 | 35.00 | 34.45 | 35.00 | 240,956 | +0.30(+0.86%) | |
Aug 03, 2017 | 35.00 | 35.00 | 34.20 | 34.70 | 420,614 | -0.25(-0.72%) |
Aug 02, 2017 | 33.90 | 35.05 | 33.55 | 34.95 | 389,117 | +1.15(+3.40%) |
Aug 01, 2017 | 34.15 | 34.25 | 33.05 | 33.80 | 368,438 | -0.35(-1.02%) |
Jul 31, 2017 | 34.30 | 34.53 | 34.00 | 34.15 | 184,275 | -0.10(-0.29%) |
Jul 28, 2017 | 33.60 | 34.65 | 33.53 | 34.25 | 200,600 | +0.55(+1.63%) |
Jul 27, 2017 | 35.65 | 35.65 | 33.45 | 33.70 | 522,189 | -1.80(-5.07%) |
Jul 26, 2017 | 35.40 | 35.85 | 35.20 | 35.50 | 182,002 | +0.30(+0.85%) |
Jul 25, 2017 | 35.80 | 35.80 | 34.50 | 35.20 | 356,309 | -0.35(-0.98%) |
Jul 24, 2017 | 35.00 | 35.55 | 34.75 | 35.55 | 288,422 | +0.60(+1.72%) |
Jul 21, 2017 | 34.75 | 35.19 | 34.40 | 34.95 | 367,704 | -0.30(-0.85%) |
Jul 20, 2017 | 34.90 | 35.50 | 34.60 | 35.25 | 288,932 | +0.55(+1.59%) |
Jul 19, 2017 | 35.00 | 35.55 | 34.35 | 34.70 | 269,159 | +0.05(+0.14%) |
Jul 18, 2017 | 34.95 | 35.65 | 34.30 | 34.65 | 264,436 | -0.35(-1.00%) |
Jul 17, 2017 | 33.45 | 35.25 | 33.40 | 35.00 | 796,633 | +1.50(+4.48%) |
Jul 14, 2017 | 33.65 | 33.15 | 33.50 | 200,985 | -0.05(-0.15%) | |
Jul 13, 2017 | 33.30 | 33.90 | 32.20 | 33.55 | 363,770 | +0.20(+0.60%) |
Jul 12, 2017 | 33.60 | 34.00 | 33.05 | 33.35 | 410,616 | -0.10(-0.30%) |
Jul 11, 2017 | 33.05 | 33.70 | 32.65 | 33.45 | 410,743 | +0.90(+2.76%) |
Jul 10, 2017 | 33.20 | 33.60 | 32.30 | 32.55 | 317,992 | -0.90(-2.69%) |
Jul 07, 2017 | 33.00 | 33.65 | 32.85 | 33.45 | 252,244 | +0.70(+2.14%) |
Jul 06, 2017 | 33.70 | 34.25 | 32.70 | 32.75 | 568,428 | -1.20(-3.53%) |
Jul 05, 2017 | 32.50 | 33.95 | 32.50 | 33.95 | 401,751 | +1.25(+3.82%) |
Jul 03, 2017 | 32.60 | 32.85 | 31.83 | 32.70 | 167,139 | +0.40(+1.24%) |
Jun 30, 2017 | 31.55 | 32.75 | 31.35 | 32.30 | 418,789 | +0.70(+2.22%) |
Jun 29, 2017 | 32.10 | 32.15 | 31.10 | 31.60 | 229,792 | -0.45(-1.40%) |
Jun 28, 2017 | 31.30 | 32.10 | 30.95 | 32.05 | 283,867 | +0.65(+2.07%) |
Jun 27, 2017 | 32.60 | 33.00 | 31.30 | 31.40 | 590,100 | -1.15(-3.53%) |
Jun 26, 2017 | 32.90 | 33.40 | 32.15 | 32.55 | 748,027 | +0.30(+0.93%) |
Jun 23, 2017 | 32.40 | 31.05 | 32.25 | 489,234 | -0.10(-0.31%) | |
Jun 22, 2017 | 31.70 | 32.50 | 31.02 | 32.35 | 796,714 | +0.75(+2.37%) |
Jun 21, 2017 | 30.40 | 31.65 | 30.35 | 31.60 | 543,654 | +1.45(+4.81%) |
Jun 20, 2017 | 29.70 | 31.25 | 29.50 | 30.15 | 564,384 | +0.55(+1.86%) |
Jun 19, 2017 | 29.90 | 30.40 | 29.30 | 29.60 | 765,105 | -0.20(-0.67%) |
Jun 16, 2017 | 28.55 | 29.80 | 28.50 | 29.80 | 822,104 | +0.45(+1.53%) |
Jun 15, 2017 | 28.50 | 29.55 | 28.50 | 29.35 | 373,787 | +0.10(+0.34%) |
Jun 14, 2017 | 28.95 | 29.55 | 28.85 | 29.25 | 373,736 | +0.00(+0.00%) |
Jun 13, 2017 | 28.10 | 29.45 | 28.10 | 29.25 | 300,827 | +1.15(+4.09%) |
Jun 12, 2017 | 28.75 | 29.00 | 27.85 | 28.10 | 389,738 | -0.80(-2.77%) |
Jun 09, 2017 | 29.15 | 29.65 | 28.35 | 28.90 | 575,920 | -0.25(-0.86%) |
Jun 08, 2017 | 28.75 | 29.40 | 28.50 | 29.15 | 299,148 | +0.50(+1.75%) |
Jun 07, 2017 | 28.95 | 29.35 | 28.30 | 28.65 | 289,782 | -0.40(-1.38%) |
Jun 06, 2017 | 28.70 | 29.45 | 28.27 | 29.05 | 542,226 | +0.35(+1.22%) |
Jun 05, 2017 | 27.55 | 28.85 | 27.55 | 28.70 | 812,283 | +0.95(+3.42%) |
Jun 02, 2017 | 27.60 | 28.00 | 27.30 | 27.75 | 446,717 | +0.15(+0.54%) |
Jun 01, 2017 | 26.30 | 27.65 | 26.10 | 27.60 | 485,213 | +1.30(+4.94%) |
May 31, 2017 | 25.95 | 26.40 | 25.35 | 26.30 | 771,547 | +0.55(+2.14%) |
May 30, 2017 | 27.25 | 27.46 | 25.70 | 25.75 | 490,613 | -1.50(-5.50%) |
May 26, 2017 | 27.15 | 27.68 | 27.00 | 27.25 | 274,079 | +0.10(+0.37%) |
May 25, 2017 | 27.50 | 27.65 | 27.05 | 27.15 | 201,406 | -0.15(-0.55%) |
May 24, 2017 | 26.95 | 27.50 | 26.50 | 27.30 | 284,189 | +0.40(+1.49%) |
May 23, 2017 | 26.55 | 27.15 | 26.38 | 26.90 | 304,029 | +0.30(+1.13%) |
May 22, 2017 | 26.75 | 26.80 | 26.10 | 26.60 | 318,847 | -0.15(-0.56%) |
May 19, 2017 | 27.25 | 27.85 | 26.68 | 26.75 | 300,400 | -0.50(-1.83%) |
May 18, 2017 | 26.80 | 27.35 | 26.65 | 27.25 | 316,668 | +0.55(+2.06%) |
May 17, 2017 | 27.35 | 27.45 | 26.55 | 26.70 | 457,566 | -1.30(-4.64%) |
May 16, 2017 | 27.40 | 28.00 | 27.20 | 28.00 | 374,281 | +0.10(+0.36%) |
May 15, 2017 | 27.45 | 28.00 | 27.40 | 27.90 | 320,485 | +0.45(+1.64%) |
May 12, 2017 | 26.55 | 27.45 | 26.39 | 27.45 | 438,151 | +0.80(+3.00%) |
May 11, 2017 | 27.50 | 27.50 | 26.38 | 26.65 | 420,685 | -0.65(-2.38%) |
May 10, 2017 | 27.35 | 27.60 | 25.65 | 27.30 | 749,927 | -0.50(-1.80%) |
May 09, 2017 | 27.50 | 28.23 | 27.45 | 27.80 | 515,235 | +0.50(+1.83%) |
May 08, 2017 | 28.00 | 28.00 | 26.82 | 27.30 | 467,634 | -0.75(-2.67%) |
May 05, 2017 | 28.40 | 28.40 | 27.40 | 28.05 | 342,162 | -0.35(-1.23%) |
May 04, 2017 | 28.70 | 28.70 | 27.85 | 28.40 | 224,803 | -0.15(-0.53%) |
May 03, 2017 | 28.70 | 28.96 | 28.15 | 28.55 | 447,063 | -0.45(-1.55%) |
May 02, 2017 | 28.80 | 29.00 | 28.05 | 29.00 | 759,095 | +0.25(+0.87%) |
May 01, 2017 | 28.10 | 29.00 | 27.80 | 28.75 | 624,492 | +0.75(+2.68%) |
Apr 28, 2017 | 28.10 | 28.40 | 27.85 | 28.00 | 964,598 | -0.05(-0.18%) |
Apr 27, 2017 | 28.00 | 28.68 | 27.85 | 28.05 | 566,873 | +0.15(+0.54%) |
Apr 26, 2017 | 27.95 | 28.10 | 27.60 | 27.90 | 674,982 | -0.10(-0.36%) |
Apr 25, 2017 | 26.80 | 28.05 | 26.70 | 28.00 | 913,050 | +1.45(+5.46%) |
Apr 24, 2017 | 26.60 | 26.70 | 25.95 | 26.55 | 438,519 | +0.50(+1.92%) |
Apr 21, 2017 | 26.25 | 26.60 | 25.90 | 26.05 | 437,061 | -0.25(-0.95%) |
Apr 20, 2017 | 25.90 | 26.30 | 25.62 | 26.30 | 307,335 | +0.55(+2.14%) |
Apr 19, 2017 | 25.45 | 26.17 | 25.35 | 25.75 | 317,908 | +0.45(+1.78%) |
Apr 18, 2017 | 25.30 | 25.50 | 25.30 | 25.30 | 269,375 | -0.15(-0.59%) |
Apr 17, 2017 | 25.25 | 25.55 | 24.60 | 25.45 | 254,917 | +0.20(+0.79%) |
Apr 13, 2017 | 24.50 | 25.40 | 24.50 | 25.25 | 450,600 | +0.70(+2.85%) |
Apr 12, 2017 | 25.15 | 25.60 | 24.25 | 24.55 | 475,583 | -0.65(-2.58%) |
Apr 11, 2017 | 25.45 | 25.73 | 25.05 | 25.20 | 367,010 | -0.25(-0.98%) |
Apr 10, 2017 | 26.10 | 26.35 | 25.45 | 25.45 | 446,437 | -0.70(-2.68%) |
Apr 07, 2017 | 26.40 | 26.90 | 25.55 | 26.15 | 618,902 | -0.25(-0.95%) |
Apr 06, 2017 | 24.90 | 26.85 | 24.80 | 26.40 | 2,345,527 | +3.45(+15.03%) |
Apr 05, 2017 | 24.00 | 24.15 | 22.75 | 22.95 | 395,516 | -0.95(-3.97%) |
Apr 04, 2017 | 23.65 | 24.20 | 23.60 | 23.90 | 318,599 | +0.20(+0.84%) |
Apr 03, 2017 | 24.65 | 24.65 | 23.60 | 23.70 | 411,679 | -0.95(-3.85%) |
Mar 31, 2017 | 24.80 | 24.84 | 24.35 | 24.65 | 397,868 | -0.15(-0.60%) |
Mar 30, 2017 | 25.40 | 25.55 | 24.73 | 24.80 | 318,456 | -0.65(-2.55%) |
Mar 29, 2017 | 25.20 | 25.60 | 24.80 | 25.45 | 304,152 | +0.25(+0.99%) |
Mar 28, 2017 | 25.40 | 25.75 | 24.80 | 25.20 | 276,026 | -0.25(-0.98%) |
Mar 27, 2017 | 24.50 | 25.60 | 24.00 | 25.45 | 352,442 | +0.65(+2.62%) |
Mar 24, 2017 | 25.20 | 25.85 | 24.70 | 24.80 | 298,852 | -0.25(-1.00%) |
Mar 23, 2017 | 24.95 | 25.30 | 24.65 | 25.05 | 635,275 | +0.00(+0.00%) |
Mar 22, 2017 | 23.25 | 25.30 | 23.05 | 25.05 | 724,598 | +1.90(+8.21%) |
Mar 21, 2017 | 25.20 | 25.35 | 23.05 | 23.15 | 565,824 | -1.95(-7.77%) |
Mar 20, 2017 | 25.00 | 25.10 | 24.55 | 25.10 | 333,255 | +0.10(+0.40%) |
Mar 17, 2017 | 24.90 | 25.25 | 24.35 | 25.00 | 641,317 | -0.10(-0.40%) |
Mar 16, 2017 | 25.25 | 25.40 | 24.90 | 25.10 | 197,453 | -0.25(-0.99%) |
Mar 15, 2017 | 25.20 | 25.50 | 24.55 | 25.35 | 333,670 | +0.15(+0.60%) |
Mar 14, 2017 | 26.10 | 26.10 | 24.65 | 25.20 | 429,091 | -1.05(-4.00%) |
Mar 13, 2017 | 25.80 | 26.25 | 25.40 | 26.25 | 308,444 | +0.40(+1.55%) |
Mar 10, 2017 | 25.30 | 25.98 | 24.90 | 25.85 | 306,115 | +0.45(+1.77%) |
Mar 09, 2017 | 25.40 | 26.10 | 25.00 | 25.40 | 275,094 | +0.00(+0.00%) |
Mar 08, 2017 | 24.40 | 25.80 | 24.30 | 25.40 | 462,075 | +1.15(+4.74%) |
Mar 07, 2017 | 25.05 | 25.25 | 23.98 | 24.25 | 482,443 | -1.10(-4.34%) |
Mar 06, 2017 | 26.00 | 26.40 | 25.15 | 25.35 | 642,521 | -1.10(-4.16%) |
Mar 03, 2017 | 25.25 | 26.50 | 25.20 | 26.45 | 467,028 | +1.25(+4.96%) |
Mar 02, 2017 | 25.55 | 27.30 | 24.30 | 25.20 | 1,044,205 | -0.45(-1.75%) |
Mar 01, 2017 | 25.45 | 26.00 | 24.75 | 25.65 | 713,461 | +0.65(+2.60%) |
Feb 28, 2017 | 24.90 | 25.55 | 24.40 | 25.00 | 578,087 | +0.00(+0.00%) |
Feb 27, 2017 | 23.55 | 25.00 | 23.34 | 25.00 | 538,845 | +1.40(+5.93%) |
Feb 24, 2017 | 23.25 | 23.85 | 23.15 | 23.60 | 264,484 | -0.05(-0.21%) |
Feb 23, 2017 | 23.90 | 23.90 | 23.10 | 23.65 | 256,536 | -0.15(-0.63%) |
Feb 22, 2017 | 24.35 | 24.70 | 23.75 | 23.80 | 328,457 | -0.55(-2.26%) |
Feb 21, 2017 | 24.70 | 24.90 | 24.00 | 24.35 | 262,086 | -0.25(-1.02%) |
Feb 17, 2017 | 24.60 | 24.60 | 24.60 | 0 | +0.20(+0.82%) | |
Feb 16, 2017 | 24.45 | 24.75 | 23.65 | 24.40 | 295,647 | +0.00(+0.00%) |
Feb 15, 2017 | 24.15 | 24.40 | 23.85 | 24.40 | 283,553 | +0.15(+0.62%) |
Feb 14, 2017 | 24.15 | 24.40 | 23.60 | 24.25 | 317,149 | +0.15(+0.62%) |
Feb 13, 2017 | 24.15 | 24.35 | 23.70 | 24.10 | 336,211 | +0.10(+0.42%) |
Feb 10, 2017 | 24.00 | 24.45 | 23.60 | 24.00 | 293,095 | +0.00(+0.00%) |
Feb 09, 2017 | 23.35 | 24.15 | 23.30 | 24.00 | 417,079 | +0.65(+2.78%) |
Feb 08, 2017 | 23.75 | 23.80 | 22.70 | 23.35 | 464,724 | -0.55(-2.30%) |
Feb 07, 2017 | 24.45 | 24.48 | 23.70 | 23.90 | 324,246 | -0.50(-2.05%) |
Feb 06, 2017 | 24.50 | 24.75 | 23.75 | 24.40 | 555,545 | -0.08(-0.31%) |
Feb 03, 2017 | 23.55 | 24.60 | 23.00 | 24.48 | 546,224 | +1.23(+5.27%) |
Feb 02, 2017 | 22.40 | 23.50 | 22.28 | 23.25 | 500,970 | +0.60(+2.65%) |
Feb 01, 2017 | 22.70 | 22.85 | 22.30 | 22.65 | 393,182 | +0.00(+0.00%) |
Jan 31, 2017 | 21.85 | 22.75 | 21.05 | 22.65 | 986,552 | +0.85(+3.90%) |
Jan 30, 2017 | 24.50 | 24.70 | 21.55 | 21.80 | 1,421,437 | -1.50(-6.44%) |
Jan 27, 2017 | 23.25 | 23.60 | 22.90 | 23.30 | 405,011 | +0.10(+0.43%) |
Jan 26, 2017 | 23.70 | 23.85 | 23.05 | 23.20 | 596,856 | -0.65(-2.73%) |
Jan 25, 2017 | 24.15 | 24.27 | 23.55 | 23.85 | 490,352 | -0.05(-0.21%) |
Jan 24, 2017 | 24.20 | 24.35 | 23.10 | 23.90 | 588,838 | -0.20(-0.83%) |
Jan 23, 2017 | 25.50 | 25.65 | 23.88 | 24.10 | 757,581 | -1.50(-5.86%) |
Jan 20, 2017 | 24.75 | 25.70 | 24.60 | 25.60 | 720,627 | +1.00(+4.07%) |
Jan 19, 2017 | 24.90 | 25.05 | 24.25 | 24.60 | 459,607 | -0.35(-1.40%) |
Jan 18, 2017 | 24.95 | 25.30 | 23.85 | 24.95 | 782,638 | +1.30(+5.50%) |
Jan 17, 2017 | 25.10 | 25.40 | 23.60 | 23.65 | 908,320 | -1.85(-7.25%) |
Jan 13, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.80(+3.24%) | |
Jan 12, 2017 | 23.70 | 25.25 | 23.45 | 24.70 | 719,318 | +0.75(+3.13%) |
Jan 11, 2017 | 23.90 | 24.25 | 22.75 | 23.95 | 1,073,271 | +0.05(+0.21%) |
Jan 10, 2017 | 23.90 | 23.98 | 22.80 | 23.90 | 381,358 | +0.10(+0.42%) |
Jan 09, 2017 | 23.95 | 23.95 | 23.25 | 23.80 | 440,966 | +0.20(+0.85%) |
Jan 06, 2017 | 22.85 | 23.75 | 22.78 | 23.60 | 467,863 | +0.85(+3.74%) |
Jan 05, 2017 | 22.95 | 23.00 | 22.05 | 22.75 | 416,932 | -0.15(-0.66%) |
Jan 04, 2017 | 21.35 | 23.00 | 21.35 | 22.90 | 584,050 | +1.60(+7.51%) |
Jan 03, 2017 | 21.50 | 22.10 | 20.95 | 21.30 | 410,343 | -0.10(-0.47%) |
Dec 30, 2016 | 21.40 | 21.40 | 21.40 | 0 | -0.35(-1.61%) | |
Dec 29, 2016 | 20.85 | 21.80 | 20.85 | 21.75 | 402,228 | +0.90(+4.32%) |
Dec 28, 2016 | 20.40 | 20.90 | 20.25 | 20.85 | 387,400 | +0.60(+2.96%) |
Dec 27, 2016 | 20.90 | 21.32 | 20.25 | 20.25 | 288,256 | -0.55(-2.64%) |
Dec 23, 2016 | 20.80 | 20.80 | 20.80 | 0 | +1.30(+6.67%) | |
Dec 22, 2016 | 19.95 | 20.25 | 19.25 | 19.50 | 301,323 | -0.30(-1.52%) |
Dec 21, 2016 | 20.25 | 20.40 | 19.60 | 19.80 | 315,517 | -0.30(-1.49%) |
Dec 20, 2016 | 20.25 | 20.50 | 20.05 | 20.10 | 293,941 | +0.05(+0.25%) |
Dec 19, 2016 | 20.60 | 21.25 | 19.90 | 20.05 | 311,821 | -0.40(-1.96%) |
Dec 16, 2016 | 21.20 | 21.70 | 20.25 | 20.45 | 596,989 | -0.70(-3.31%) |
Dec 15, 2016 | 20.45 | 21.15 | 19.95 | 21.15 | 371,496 | +0.80(+3.93%) |
Dec 14, 2016 | 20.65 | 21.00 | 19.80 | 20.35 | 388,379 | -0.30(-1.45%) |
Dec 13, 2016 | 21.45 | 21.65 | 20.45 | 20.65 | 303,416 | -0.55(-2.59%) |
Dec 12, 2016 | 22.05 | 22.25 | 21.00 | 21.20 | 368,059 | -1.15(-5.15%) |
Dec 09, 2016 | 22.70 | 23.25 | 22.15 | 22.35 | 256,327 | -0.20(-0.89%) |
Dec 08, 2016 | 22.05 | 22.55 | 21.40 | 22.55 | 417,544 | +0.25(+1.12%) |
Dec 07, 2016 | 22.20 | 22.40 | 21.43 | 22.30 | 477,920 | -0.35(-1.55%) |
Dec 06, 2016 | 22.30 | 22.80 | 22.00 | 22.65 | 337,520 | +0.40(+1.80%) |
Dec 05, 2016 | 21.55 | 22.30 | 21.10 | 22.25 | 377,370 | +1.00(+4.71%) |
Dec 02, 2016 | 20.75 | 21.45 | 20.65 | 21.25 | 266,073 | +0.70(+3.41%) |
Dec 01, 2016 | 22.25 | 22.45 | 20.40 | 20.55 | 542,660 | -1.60(-7.22%) |
Nov 30, 2016 | 23.15 | 23.40 | 22.10 | 22.15 | 323,716 | -0.75(-3.28%) |
Nov 29, 2016 | 22.80 | 23.20 | 22.50 | 22.90 | 318,912 | +0.30(+1.33%) |
Nov 28, 2016 | 23.40 | 23.40 | 22.60 | 22.60 | 361,538 | -0.80(-3.42%) |
Nov 25, 2016 | 23.20 | 23.40 | 22.60 | 23.40 | 153,177 | +0.40(+1.74%) |
Nov 23, 2016 | 23.00 | 23.00 | 23.00 | 0 | +1.10(+5.02%) | |
Nov 22, 2016 | 23.25 | 23.30 | 21.32 | 21.90 | 827,749 | -1.15(-4.99%) |
Nov 21, 2016 | 23.25 | 23.25 | 22.52 | 23.05 | 326,360 | -0.05(-0.22%) |
Nov 18, 2016 | 22.65 | 23.23 | 22.30 | 23.10 | 487,496 | +0.60(+2.67%) |
Nov 17, 2016 | 22.05 | 22.55 | 21.80 | 22.50 | 440,926 | +0.60(+2.74%) |
Nov 16, 2016 | 22.45 | 22.85 | 21.77 | 21.90 | 470,841 | -0.90(-3.95%) |
Nov 15, 2016 | 21.60 | 22.90 | 21.30 | 22.80 | 599,726 | +1.10(+5.07%) |
Nov 14, 2016 | 22.50 | 22.50 | 21.54 | 21.70 | 1,031,266 | -0.85(-3.77%) |
Nov 11, 2016 | 21.05 | 22.60 | 20.50 | 22.55 | 905,429 | +1.40(+6.62%) |
Nov 10, 2016 | 20.15 | 21.05 | 19.75 | 21.15 | 1,502,907 | +1.15(+5.75%) |
Nov 09, 2016 | 17.50 | 19.98 | 17.20 | 20.00 | 3,232,107 | +4.10(+25.79%) |
Nov 08, 2016 | 16.25 | 16.50 | 15.70 | 15.90 | 599,311 | -0.25(-1.55%) |
Nov 07, 2016 | 16.50 | 16.65 | 16.02 | 16.15 | 645,798 | +0.10(+0.62%) |
Nov 04, 2016 | 15.70 | 16.68 | 15.70 | 16.05 | 500,444 | +0.45(+2.88%) |
Nov 03, 2016 | 16.45 | 16.65 | 15.60 | 15.60 | 692,933 | -0.85(-5.17%) |
Nov 02, 2016 | 16.60 | 16.90 | 16.40 | 16.45 | 487,922 | -0.30(-1.79%) |