Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.06 | 31.15 | 29.94 | 30.79 | 4,768,850 | +0.70(+2.33%) |
Oct 30, 2017 | 30.25 | 30.52 | 29.88 | 30.09 | 3,095,051 | -0.01(-0.03%) |
Oct 27, 2017 | 28.91 | 30.14 | 28.83 | 30.10 | 3,349,922 | +1.03(+3.54%) |
Oct 26, 2017 | 28.76 | 29.11 | 28.06 | 29.07 | 2,199,870 | +0.25(+0.87%) |
Oct 25, 2017 | 28.65 | 29.08 | 28.32 | 28.82 | 2,779,200 | +0.01(+0.03%) |
Oct 24, 2017 | 28.83 | 29.11 | 28.57 | 28.81 | 2,642,783 | +0.29(+1.02%) |
Oct 23, 2017 | 29.83 | 29.91 | 28.51 | 28.52 | 2,967,308 | -1.26(-4.23%) |
Oct 20, 2017 | 29.46 | 29.84 | 29.20 | 29.78 | 2,973,371 | +0.51(+1.74%) |
Oct 19, 2017 | 29.36 | 29.83 | 29.10 | 29.27 | 3,191,993 | -0.38(-1.28%) |
Oct 18, 2017 | 30.27 | 30.50 | 29.63 | 29.65 | 1,885,911 | -0.57(-1.89%) |
Oct 17, 2017 | 30.11 | 30.33 | 29.55 | 30.22 | 2,645,125 | +0.20(+0.67%) |
Oct 16, 2017 | 29.95 | 30.77 | 29.89 | 30.02 | 2,831,208 | +0.37(+1.25%) |
Oct 13, 2017 | 30.04 | 30.14 | 29.44 | 29.65 | 2,606,542 | -0.13(-0.44%) |
Oct 12, 2017 | 29.80 | 30.03 | 29.53 | 29.78 | 1,926,486 | -0.45(-1.49%) |
Oct 11, 2017 | 30.25 | 30.35 | 29.87 | 30.23 | 3,217,179 | +0.07(+0.23%) |
Oct 10, 2017 | 30.41 | 30.61 | 29.91 | 30.16 | 3,021,605 | +0.17(+0.57%) |
Oct 09, 2017 | 30.25 | 30.40 | 29.85 | 29.99 | 1,814,341 | -0.26(-0.86%) |
Oct 06, 2017 | 30.22 | 30.49 | 30.07 | 30.25 | 2,893,542 | -0.22(-0.72%) |
Oct 05, 2017 | 30.35 | 30.69 | 30.23 | 30.47 | 1,596,935 | +0.17(+0.56%) |
Oct 04, 2017 | 30.44 | 30.68 | 29.99 | 30.30 | 1,952,336 | -0.07(-0.23%) |
Oct 03, 2017 | 30.13 | 30.42 | 29.97 | 30.37 | 3,099,836 | +0.38(+1.27%) |
Oct 02, 2017 | 29.16 | 30.05 | 28.89 | 29.99 | 2,857,331 | +0.32(+1.08%) |
Sep 29, 2017 | 29.37 | 29.71 | 29.09 | 29.67 | 1,817,088 | +0.12(+0.41%) |
Sep 28, 2017 | 29.66 | 30.05 | 29.28 | 29.55 | 3,196,576 | -0.23(-0.77%) |
Sep 27, 2017 | 29.70 | 29.84 | 28.99 | 29.78 | 2,707,912 | +0.19(+0.64%) |
Sep 26, 2017 | 29.32 | 29.81 | 29.24 | 29.59 | 2,105,150 | +0.07(+0.24%) |
Sep 25, 2017 | 29.06 | 29.72 | 28.96 | 29.52 | 3,024,121 | +0.70(+2.43%) |
Sep 22, 2017 | 28.34 | 28.85 | 28.27 | 28.82 | 1,849,629 | +0.35(+1.23%) |
Sep 21, 2017 | 28.55 | 28.65 | 28.21 | 28.47 | 1,943,525 | -0.19(-0.66%) |
Sep 20, 2017 | 28.03 | 29.01 | 27.93 | 28.66 | 2,863,314 | +0.86(+3.09%) |
Sep 19, 2017 | 27.71 | 27.96 | 27.49 | 27.80 | 1,914,405 | +0.11(+0.40%) |
Sep 18, 2017 | 26.88 | 27.73 | 26.87 | 27.69 | 3,106,068 | +0.58(+2.14%) |
Sep 15, 2017 | 27.21 | 27.39 | 26.87 | 27.11 | 3,628,368 | -0.10(-0.37%) |
Sep 14, 2017 | 27.04 | 27.53 | 26.90 | 27.21 | 3,481,998 | +0.37(+1.38%) |
Sep 13, 2017 | 25.85 | 27.16 | 25.85 | 26.84 | 3,367,230 | +1.02(+3.95%) |
Sep 12, 2017 | 25.15 | 26.20 | 24.97 | 25.82 | 2,352,863 | +0.69(+2.75%) |
Sep 11, 2017 | 24.95 | 25.35 | 24.73 | 25.13 | 2,074,404 | +0.33(+1.33%) |
Sep 08, 2017 | 26.12 | 26.19 | 24.47 | 24.80 | 3,485,100 | -1.42(-5.42%) |
Sep 07, 2017 | 26.31 | 26.40 | 25.78 | 26.22 | 2,552,713 | -0.22(-0.83%) |
Sep 06, 2017 | 26.21 | 26.72 | 26.15 | 26.44 | 3,834,512 | +0.49(+1.89%) |
Sep 05, 2017 | 26.39 | 26.60 | 25.57 | 25.95 | 2,945,151 | -0.15(-0.57%) |
Sep 01, 2017 | 26.18 | 26.44 | 25.88 | 26.10 | 2,990,301 | -0.03(-0.11%) |
Aug 31, 2017 | 25.73 | 26.32 | 25.60 | 26.13 | 3,086,086 | +0.62(+2.43%) |
Aug 30, 2017 | 25.24 | 25.92 | 25.03 | 25.51 | 2,264,572 | +0.08(+0.31%) |
Aug 29, 2017 | 25.09 | 25.46 | 24.68 | 25.43 | 2,092,886 | +0.04(+0.16%) |
Aug 28, 2017 | 25.21 | 25.44 | 24.82 | 25.39 | 2,680,456 | +0.08(+0.32%) |
Aug 25, 2017 | 25.20 | 25.44 | 25.06 | 25.31 | 2,622,597 | +0.22(+0.88%) |
Aug 24, 2017 | 24.77 | 25.24 | 24.70 | 25.09 | 1,993,524 | +0.16(+0.64%) |
Aug 23, 2017 | 24.72 | 25.22 | 24.59 | 24.93 | 2,701,494 | +0.18(+0.73%) |
Aug 22, 2017 | 24.62 | 25.02 | 24.62 | 24.75 | 2,748,813 | +0.24(+0.98%) |
Aug 21, 2017 | 25.25 | 25.36 | 24.41 | 24.51 | 2,409,377 | -0.80(-3.16%) |
Aug 18, 2017 | 25.01 | 25.73 | 24.91 | 25.31 | 2,837,719 | +0.34(+1.36%) |
Aug 17, 2017 | 25.11 | 25.69 | 24.94 | 24.97 | 2,471,887 | -0.22(-0.87%) |
Aug 16, 2017 | 25.62 | 25.82 | 25.02 | 25.19 | 2,136,569 | -0.30(-1.18%) |
Aug 15, 2017 | 25.71 | 25.80 | 25.03 | 25.49 | 2,884,427 | -0.32(-1.24%) |
Aug 14, 2017 | 25.98 | 26.20 | 25.72 | 25.81 | 2,815,200 | -0.11(-0.42%) |
Aug 11, 2017 | 26.20 | 26.40 | 25.70 | 25.92 | 2,854,991 | -0.34(-1.29%) |
Aug 10, 2017 | 26.80 | 27.08 | 26.22 | 26.26 | 2,306,996 | -0.34(-1.28%) |
Aug 09, 2017 | 26.51 | 26.89 | 26.14 | 26.60 | 2,601,664 | +0.26(+0.99%) |
Aug 08, 2017 | 26.23 | 27.65 | 26.23 | 26.34 | 4,916,726 | -0.10(-0.38%) |
Aug 07, 2017 | 27.54 | 27.59 | 26.29 | 26.44 | 3,863,791 | -1.39(-4.99%) |
Aug 04, 2017 | 26.43 | 27.88 | 26.43 | 27.83 | 2,823,443 | +1.45(+5.50%) |
Aug 03, 2017 | 26.70 | 27.07 | 26.09 | 26.38 | 4,583,173 | -0.32(-1.20%) |
Aug 02, 2017 | 27.49 | 27.49 | 25.51 | 26.70 | 7,932,488 | -1.52(-5.39%) |
Aug 01, 2017 | 28.75 | 28.84 | 27.80 | 28.22 | 3,924,506 | -0.51(-1.78%) |
Jul 31, 2017 | 28.57 | 29.07 | 28.26 | 28.73 | 4,345,237 | +0.07(+0.24%) |
Jul 28, 2017 | 28.43 | 29.29 | 28.34 | 28.66 | 3,129,743 | +0.17(+0.60%) |
Jul 27, 2017 | 27.94 | 28.52 | 27.75 | 28.49 | 2,352,653 | +0.50(+1.79%) |
Jul 26, 2017 | 28.12 | 28.77 | 27.72 | 27.99 | 3,657,571 | +0.15(+0.54%) |
Jul 25, 2017 | 27.16 | 28.07 | 27.08 | 27.84 | 2,867,064 | +1.18(+4.43%) |
Jul 24, 2017 | 26.56 | 26.97 | 26.48 | 26.66 | 2,283,626 | +0.17(+0.64%) |
Jul 21, 2017 | 26.79 | 26.93 | 26.27 | 26.49 | 3,143,914 | -0.31(-1.16%) |
Jul 20, 2017 | 28.10 | 28.17 | 26.76 | 26.80 | 4,810,304 | -1.08(-3.87%) |
Jul 19, 2017 | 26.11 | 27.89 | 26.05 | 27.88 | 3,659,101 | +1.69(+6.45%) |
Jul 18, 2017 | 27.14 | 27.20 | 25.90 | 26.19 | 2,953,990 | -0.71(-2.64%) |
Jul 17, 2017 | 26.90 | 27.34 | 26.87 | 26.90 | 2,372,756 | -0.14(-0.52%) |
Jul 14, 2017 | 26.71 | 27.17 | 26.52 | 27.04 | 3,450,864 | +0.37(+1.39%) |
Jul 13, 2017 | 26.54 | 26.88 | 26.35 | 26.67 | 3,073,670 | +0.07(+0.26%) |
Jul 12, 2017 | 27.26 | 27.50 | 26.45 | 26.60 | 2,731,305 | -0.23(-0.86%) |
Jul 11, 2017 | 26.43 | 27.18 | 26.24 | 26.83 | 2,547,806 | +0.47(+1.78%) |
Jul 10, 2017 | 25.96 | 26.50 | 25.89 | 26.36 | 3,458,002 | +0.27(+1.03%) |
Jul 07, 2017 | 26.01 | 26.20 | 25.46 | 26.09 | 3,402,638 | -0.15(-0.57%) |
Jul 06, 2017 | 27.60 | 27.81 | 26.15 | 26.24 | 4,122,622 | -1.29(-4.69%) |
Jul 05, 2017 | 29.21 | 29.21 | 27.44 | 27.53 | 4,211,736 | -1.86(-6.33%) |
Jul 03, 2017 | 28.50 | 29.61 | 28.42 | 29.39 | 2,043,406 | +0.93(+3.27%) |
Jun 30, 2017 | 28.77 | 28.92 | 27.95 | 28.46 | 4,172,111 | -0.14(-0.49%) |
Jun 29, 2017 | 27.72 | 29.04 | 27.69 | 28.60 | 6,937,273 | +1.04(+3.77%) |
Jun 28, 2017 | 27.46 | 28.04 | 27.22 | 27.56 | 2,920,665 | +0.16(+0.58%) |
Jun 27, 2017 | 27.83 | 28.04 | 27.34 | 27.40 | 3,314,165 | -0.26(-0.94%) |
Jun 26, 2017 | 27.70 | 28.22 | 27.38 | 27.66 | 2,024,607 | +0.12(+0.44%) |
Jun 23, 2017 | 27.65 | 27.94 | 27.25 | 27.54 | 6,876,701 | -0.02(-0.07%) |
Jun 22, 2017 | 27.82 | 28.23 | 27.38 | 27.56 | 4,308,390 | -0.27(-0.97%) |
Jun 21, 2017 | 28.83 | 29.18 | 27.46 | 27.83 | 4,129,618 | -1.29(-4.43%) |
Jun 20, 2017 | 28.69 | 29.54 | 28.15 | 29.12 | 3,601,635 | -0.12(-0.41%) |
Jun 19, 2017 | 29.33 | 29.56 | 29.16 | 29.24 | 2,293,064 | -0.09(-0.31%) |
Jun 16, 2017 | 29.68 | 29.68 | 28.86 | 29.33 | 3,462,791 | -0.08(-0.27%) |
Jun 15, 2017 | 29.89 | 30.65 | 29.18 | 29.41 | 2,965,360 | -0.65(-2.16%) |
Jun 14, 2017 | 30.91 | 30.93 | 29.58 | 30.06 | 4,252,755 | -1.05(-3.38%) |
Jun 13, 2017 | 30.36 | 31.12 | 30.13 | 31.11 | 2,801,212 | +0.74(+2.44%) |
Jun 12, 2017 | 30.55 | 30.96 | 30.01 | 30.37 | 3,689,410 | +0.31(+1.03%) |
Jun 09, 2017 | 28.95 | 30.28 | 28.91 | 30.06 | 4,810,624 | +1.20(+4.16%) |
Jun 08, 2017 | 29.35 | 28.69 | 28.86 | 4,009,810 | -0.04(-0.14%) | |
Jun 07, 2017 | 30.74 | 30.96 | 28.75 | 28.90 | 4,014,981 | -2.16(-6.95%) |
Jun 06, 2017 | 30.40 | 31.12 | 30.07 | 31.06 | 3,268,266 | +0.57(+1.87%) |
Jun 05, 2017 | 30.50 | 30.85 | 30.11 | 30.49 | 2,938,930 | -0.34(-1.10%) |
Jun 02, 2017 | 32.12 | 32.14 | 30.76 | 30.83 | 3,132,687 | -1.63(-5.02%) |
Jun 01, 2017 | 32.66 | 33.04 | 32.21 | 32.46 | 1,982,211 | -0.02(-0.06%) |
May 31, 2017 | 32.17 | 32.93 | 31.86 | 32.48 | 3,465,936 | -0.16(-0.49%) |
May 30, 2017 | 33.12 | 33.12 | 32.40 | 32.64 | 3,031,866 | -0.44(-1.33%) |
May 26, 2017 | 32.80 | 33.15 | 32.40 | 33.08 | 1,795,617 | +0.44(+1.35%) |
May 25, 2017 | 33.35 | 34.39 | 32.39 | 32.64 | 2,082,865 | -1.07(-3.17%) |
May 24, 2017 | 33.78 | 34.41 | 33.51 | 33.71 | 2,260,945 | -0.07(-0.21%) |
May 23, 2017 | 33.83 | 34.03 | 33.48 | 33.78 | 2,322,469 | -0.06(-0.18%) |
May 22, 2017 | 34.66 | 34.70 | 33.81 | 33.84 | 1,510,448 | -0.69(-2.00%) |
May 19, 2017 | 33.91 | 34.63 | 33.76 | 34.53 | 2,685,343 | +0.87(+2.58%) |
May 18, 2017 | 33.40 | 34.12 | 33.32 | 33.66 | 2,126,740 | -0.16(-0.47%) |
May 17, 2017 | 34.59 | 35.01 | 33.59 | 33.82 | 4,218,251 | -0.77(-2.23%) |
May 16, 2017 | 35.28 | 35.45 | 34.42 | 34.59 | 2,486,789 | -0.55(-1.57%) |
May 15, 2017 | 35.74 | 35.99 | 34.96 | 35.14 | 2,044,184 | +0.38(+1.09%) |
May 12, 2017 | 34.49 | 34.84 | 34.07 | 34.76 | 2,320,521 | +0.11(+0.32%) |
May 11, 2017 | 35.30 | 35.46 | 34.60 | 34.65 | 2,863,413 | -0.63(-1.79%) |
May 10, 2017 | 34.84 | 35.61 | 34.40 | 35.28 | 3,444,624 | +1.23(+3.61%) |
May 09, 2017 | 35.04 | 35.07 | 33.87 | 34.05 | 3,328,024 | -0.84(-2.41%) |
May 08, 2017 | 34.82 | 35.17 | 34.36 | 34.89 | 2,879,639 | +0.30(+0.87%) |
May 05, 2017 | 33.86 | 34.85 | 33.41 | 34.59 | 3,445,004 | +0.94(+2.79%) |
May 04, 2017 | 34.81 | 34.81 | 33.31 | 33.65 | 5,634,011 | -1.88(-5.29%) |
May 03, 2017 | 36.54 | 37.00 | 34.11 | 35.53 | 4,802,335 | +1.51(+4.44%) |
May 02, 2017 | 34.85 | 35.14 | 33.85 | 34.02 | 4,037,813 | -0.59(-1.70%) |
May 01, 2017 | 34.57 | 35.06 | 34.44 | 34.61 | 1,732,415 | -0.01(-0.03%) |
Apr 28, 2017 | 35.46 | 35.46 | 34.56 | 34.62 | 2,289,653 | -0.42(-1.20%) |
Apr 27, 2017 | 35.26 | 35.35 | 34.09 | 35.04 | 2,151,698 | -0.61(-1.71%) |
Apr 26, 2017 | 35.53 | 36.51 | 35.42 | 35.65 | 1,741,785 | -0.23(-0.64%) |
Apr 25, 2017 | 35.17 | 35.92 | 34.93 | 35.88 | 2,039,389 | +0.76(+2.16%) |
Apr 24, 2017 | 35.44 | 35.54 | 34.81 | 35.12 | 2,041,707 | +0.25(+0.72%) |
Apr 21, 2017 | 34.76 | 35.13 | 34.40 | 34.87 | 1,842,042 | -0.03(-0.09%) |
Apr 20, 2017 | 34.68 | 35.34 | 34.59 | 34.90 | 2,054,469 | +0.35(+1.01%) |
Apr 19, 2017 | 35.76 | 35.99 | 34.41 | 34.55 | 3,837,739 | -1.24(-3.46%) |
Apr 18, 2017 | 35.66 | 36.51 | 35.45 | 35.79 | 2,265,120 | -0.16(-0.45%) |
Apr 17, 2017 | 35.39 | 36.01 | 35.13 | 35.95 | 2,332,298 | +0.56(+1.58%) |
Apr 13, 2017 | 36.33 | 36.60 | 35.27 | 35.39 | 2,433,158 | -0.81(-2.24%) |
Apr 12, 2017 | 36.94 | 37.43 | 36.01 | 36.20 | 2,179,422 | -0.81(-2.19%) |
Apr 11, 2017 | 36.68 | 37.15 | 36.31 | 37.01 | 1,554,226 | +0.27(+0.73%) |
Apr 10, 2017 | 36.58 | 36.91 | 36.48 | 36.74 | 1,519,846 | +0.39(+1.07%) |
Apr 07, 2017 | 36.91 | 37.02 | 36.31 | 36.35 | 2,294,655 | -0.44(-1.20%) |
Apr 06, 2017 | 36.53 | 37.03 | 36.40 | 36.79 | 1,779,439 | +0.62(+1.71%) |
Apr 05, 2017 | 37.61 | 37.61 | 36.11 | 36.17 | 2,764,351 | -0.97(-2.61%) |
Apr 04, 2017 | 36.83 | 37.15 | 36.32 | 37.14 | 2,129,898 | +0.48(+1.31%) |
Apr 03, 2017 | 36.88 | 36.93 | 36.07 | 36.66 | 2,334,788 | -0.25(-0.68%) |
Mar 31, 2017 | 36.29 | 37.22 | 36.20 | 36.91 | 2,990,475 | +0.20(+0.54%) |
Mar 30, 2017 | 36.57 | 37.11 | 36.17 | 36.71 | 5,335,053 | +0.41(+1.13%) |
Mar 29, 2017 | 35.58 | 37.24 | 35.52 | 36.30 | 3,331,745 | +0.56(+1.57%) |
Mar 28, 2017 | 34.62 | 35.85 | 34.62 | 35.74 | 3,366,181 | +1.29(+3.74%) |
Mar 27, 2017 | 33.12 | 34.72 | 33.00 | 34.45 | 4,546,032 | +0.95(+2.84%) |
Mar 24, 2017 | 33.72 | 33.76 | 33.16 | 33.50 | 2,238,858 | +0.00(+0.00%) |
Mar 23, 2017 | 33.26 | 33.75 | 33.12 | 33.50 | 3,314,474 | +0.14(+0.42%) |
Mar 22, 2017 | 33.86 | 34.04 | 33.27 | 33.36 | 2,601,621 | -0.69(-2.03%) |
Mar 21, 2017 | 34.67 | 34.79 | 33.70 | 34.05 | 2,602,214 | -0.46(-1.33%) |
Mar 20, 2017 | 34.11 | 34.59 | 33.65 | 34.51 | 3,267,198 | +0.03(+0.09%) |
Mar 17, 2017 | 34.97 | 35.26 | 34.34 | 34.48 | 4,201,087 | -0.40(-1.15%) |
Mar 16, 2017 | 35.32 | 35.60 | 34.61 | 34.88 | 2,386,549 | -0.24(-0.68%) |
Mar 15, 2017 | 34.97 | 35.27 | 34.25 | 35.12 | 2,855,120 | +0.73(+2.12%) |
Mar 14, 2017 | 33.88 | 34.44 | 33.07 | 34.39 | 5,009,040 | -0.12(-0.35%) |
Mar 13, 2017 | 34.32 | 34.78 | 34.14 | 34.51 | 3,001,391 | +0.20(+0.58%) |
Mar 10, 2017 | 34.92 | 35.01 | 33.98 | 34.31 | 2,629,956 | -0.26(-0.75%) |
Mar 09, 2017 | 33.72 | 34.67 | 33.48 | 34.57 | 3,411,216 | +0.65(+1.92%) |
Mar 08, 2017 | 35.59 | 35.95 | 33.89 | 33.92 | 5,523,308 | -1.94(-5.41%) |
Mar 07, 2017 | 36.44 | 36.75 | 35.70 | 35.86 | 4,318,126 | -0.33(-0.91%) |
Mar 06, 2017 | 36.55 | 36.55 | 36.09 | 36.19 | 2,998,707 | -0.38(-1.04%) |
Mar 03, 2017 | 36.92 | 37.20 | 36.51 | 36.57 | 1,710,345 | -0.20(-0.54%) |
Mar 02, 2017 | 36.53 | 37.17 | 36.41 | 36.77 | 3,843,165 | +0.03(+0.08%) |
Mar 01, 2017 | 36.97 | 37.16 | 36.18 | 36.74 | 5,567,418 | +0.28(+0.77%) |
Feb 28, 2017 | 36.45 | 36.91 | 36.19 | 36.46 | 3,560,338 | -0.33(-0.90%) |
Feb 27, 2017 | 37.09 | 37.35 | 36.72 | 36.79 | 3,353,863 | +0.05(+0.14%) |
Feb 24, 2017 | 37.41 | 37.89 | 36.47 | 36.74 | 4,269,860 | -1.10(-2.91%) |
Feb 23, 2017 | 39.76 | 39.96 | 37.40 | 37.84 | 5,961,583 | -1.23(-3.15%) |
Feb 22, 2017 | 39.11 | 40.82 | 38.01 | 39.07 | 12,555,337 | -3.42(-8.05%) |
Feb 21, 2017 | 42.35 | 42.93 | 42.18 | 42.49 | 2,873,436 | +0.67(+1.60%) |
Feb 17, 2017 | 41.82 | 41.82 | 41.82 | 0 | -0.32(-0.76%) | |
Feb 16, 2017 | 43.31 | 43.31 | 42.10 | 42.14 | 1,684,660 | -1.03(-2.39%) |
Feb 15, 2017 | 43.31 | 43.56 | 42.81 | 43.17 | 1,963,409 | -0.50(-1.14%) |
Feb 14, 2017 | 42.33 | 43.74 | 41.87 | 43.67 | 3,397,366 | +1.67(+3.98%) |
Feb 13, 2017 | 41.62 | 42.14 | 41.42 | 42.00 | 2,009,178 | +0.23(+0.55%) |
Feb 10, 2017 | 41.52 | 42.22 | 41.50 | 41.77 | 1,954,515 | +0.86(+2.10%) |
Feb 09, 2017 | 40.08 | 40.98 | 40.05 | 40.91 | 2,034,776 | +1.35(+3.41%) |
Feb 08, 2017 | 38.56 | 39.80 | 37.95 | 39.56 | 2,160,115 | +0.54(+1.38%) |
Feb 07, 2017 | 40.19 | 40.26 | 38.88 | 39.02 | 2,541,701 | -1.69(-4.15%) |
Feb 06, 2017 | 41.68 | 41.77 | 40.50 | 40.71 | 2,964,035 | -0.92(-2.21%) |
Feb 03, 2017 | 40.46 | 41.84 | 40.46 | 41.63 | 2,926,772 | +1.12(+2.76%) |
Feb 02, 2017 | 39.90 | 40.67 | 39.26 | 40.51 | 1,775,580 | +0.62(+1.55%) |
Feb 01, 2017 | 40.44 | 40.50 | 39.31 | 39.89 | 1,770,275 | -0.19(-0.47%) |
Jan 31, 2017 | 40.07 | 40.20 | 39.48 | 40.08 | 1,867,212 | -0.04(-0.10%) |
Jan 30, 2017 | 41.63 | 41.63 | 39.81 | 40.12 | 2,100,961 | -1.66(-3.97%) |
Jan 27, 2017 | 41.89 | 42.15 | 41.44 | 41.78 | 1,078,320 | -0.38(-0.90%) |
Jan 26, 2017 | 42.69 | 43.01 | 42.00 | 42.16 | 1,889,119 | -0.34(-0.80%) |
Jan 25, 2017 | 42.45 | 42.91 | 42.26 | 42.50 | 1,613,530 | +0.08(+0.19%) |
Jan 24, 2017 | 41.61 | 42.63 | 41.11 | 42.42 | 2,054,590 | +1.26(+3.06%) |
Jan 23, 2017 | 41.35 | 41.54 | 40.87 | 41.16 | 1,609,234 | -0.66(-1.58%) |
Jan 20, 2017 | 42.12 | 42.77 | 41.64 | 41.82 | 1,430,835 | +0.20(+0.48%) |
Jan 19, 2017 | 41.77 | 42.09 | 41.31 | 41.62 | 1,379,523 | -0.05(-0.12%) |
Jan 18, 2017 | 41.63 | 42.11 | 41.32 | 41.67 | 1,688,365 | -0.44(-1.04%) |
Jan 17, 2017 | 42.57 | 43.00 | 42.02 | 42.11 | 1,651,026 | +0.21(+0.50%) |
Jan 13, 2017 | 41.90 | 41.90 | 41.90 | 0 | -0.60(-1.41%) | |
Jan 12, 2017 | 42.65 | 43.10 | 42.19 | 42.50 | 1,596,809 | +0.35(+0.83%) |
Jan 11, 2017 | 41.87 | 42.30 | 41.46 | 42.15 | 1,748,383 | +0.54(+1.30%) |
Jan 10, 2017 | 42.40 | 42.45 | 41.45 | 41.61 | 2,203,119 | -0.71(-1.68%) |
Jan 09, 2017 | 42.49 | 42.74 | 41.79 | 42.32 | 2,141,831 | -0.65(-1.51%) |
Jan 06, 2017 | 43.07 | 43.64 | 42.87 | 42.97 | 2,070,422 | -0.01(-0.02%) |
Jan 05, 2017 | 42.75 | 43.09 | 41.89 | 42.98 | 2,563,015 | +0.49(+1.15%) |
Jan 04, 2017 | 41.96 | 43.10 | 41.76 | 42.49 | 3,092,206 | +0.33(+0.78%) |
Jan 03, 2017 | 41.45 | 42.25 | 41.04 | 42.16 | 3,974,706 | +1.66(+4.10%) |
Dec 30, 2016 | 40.50 | 40.50 | 40.50 | 0 | -0.74(-1.79%) | |
Dec 29, 2016 | 41.51 | 41.70 | 40.95 | 41.24 | 1,915,957 | -0.42(-1.01%) |
Dec 28, 2016 | 42.39 | 42.47 | 41.55 | 41.66 | 1,369,407 | -0.61(-1.44%) |
Dec 27, 2016 | 42.66 | 42.68 | 42.00 | 42.27 | 1,486,564 | -0.13(-0.31%) |
Dec 23, 2016 | 42.40 | 42.40 | 42.40 | 0 | -0.10(-0.24%) | |
Dec 22, 2016 | 43.51 | 43.80 | 42.47 | 42.50 | 2,810,138 | -0.98(-2.25%) |
Dec 21, 2016 | 44.10 | 44.21 | 43.16 | 43.48 | 2,331,852 | -0.27(-0.62%) |
Dec 20, 2016 | 45.17 | 45.17 | 43.63 | 43.75 | 2,263,944 | -1.25(-2.78%) |
Dec 19, 2016 | 45.08 | 45.21 | 44.43 | 45.00 | 1,734,500 | -0.08(-0.18%) |
Dec 16, 2016 | 45.32 | 45.53 | 44.01 | 45.08 | 5,362,321 | -0.04(-0.09%) |
Dec 15, 2016 | 45.06 | 45.31 | 44.58 | 45.12 | 3,481,211 | -0.76(-1.66%) |
Dec 14, 2016 | 47.00 | 47.34 | 45.81 | 45.88 | 1,969,613 | -2.00(-4.18%) |
Dec 13, 2016 | 47.00 | 47.96 | 45.79 | 47.88 | 2,572,103 | +1.26(+2.70%) |
Dec 12, 2016 | 49.58 | 50.00 | 46.45 | 46.62 | 3,903,888 | -1.20(-2.51%) |
Dec 09, 2016 | 47.93 | 48.30 | 47.36 | 47.82 | 1,939,880 | +0.17(+0.36%) |
Dec 08, 2016 | 47.36 | 47.78 | 46.27 | 47.65 | 1,573,659 | +0.69(+1.47%) |
Dec 07, 2016 | 46.75 | 47.45 | 46.35 | 46.96 | 2,821,369 | -0.22(-0.47%) |
Dec 06, 2016 | 45.04 | 47.34 | 44.63 | 47.18 | 3,418,247 | +1.55(+3.40%) |
Dec 05, 2016 | 46.57 | 46.73 | 45.55 | 45.63 | 1,930,604 | -0.32(-0.70%) |
Dec 02, 2016 | 45.74 | 46.95 | 45.55 | 45.95 | 2,605,466 | -0.16(-0.35%) |
Dec 01, 2016 | 46.54 | 47.32 | 45.59 | 46.11 | 4,224,482 | +0.89(+1.97%) |
Nov 30, 2016 | 41.73 | 45.87 | 41.71 | 45.22 | 6,983,964 | +6.12(+15.65%) |
Nov 29, 2016 | 38.84 | 39.86 | 38.52 | 39.10 | 3,916,762 | -0.73(-1.83%) |
Nov 28, 2016 | 41.68 | 41.78 | 39.76 | 39.83 | 2,318,912 | -1.44(-3.49%) |
Nov 25, 2016 | 41.61 | 41.86 | 41.02 | 41.27 | 1,008,509 | -0.75(-1.78%) |
Nov 23, 2016 | 42.02 | 42.02 | 42.02 | 0 | +0.61(+1.47%) | |
Nov 22, 2016 | 42.26 | 42.28 | 40.40 | 41.41 | 2,352,027 | -0.51(-1.22%) |
Nov 21, 2016 | 41.40 | 42.23 | 41.40 | 41.92 | 2,136,692 | +1.75(+4.36%) |
Nov 18, 2016 | 39.97 | 40.75 | 39.59 | 40.17 | 2,833,482 | +0.37(+0.93%) |
Nov 17, 2016 | 40.68 | 41.30 | 39.64 | 39.80 | 2,141,743 | -0.23(-0.57%) |
Nov 16, 2016 | 40.35 | 40.53 | 39.60 | 40.03 | 1,680,616 | -0.37(-0.92%) |
Nov 15, 2016 | 39.32 | 40.45 | 39.12 | 40.40 | 3,385,156 | +1.84(+4.77%) |
Nov 14, 2016 | 37.61 | 38.59 | 37.32 | 38.56 | 2,738,149 | +0.73(+1.93%) |
Nov 11, 2016 | 38.44 | 38.78 | 37.17 | 37.83 | 2,259,907 | -1.01(-2.60%) |
Nov 10, 2016 | 38.95 | 40.15 | 38.74 | 38.84 | 4,948,513 | +0.07(+0.18%) |
Nov 09, 2016 | 37.73 | 39.27 | 37.59 | 38.77 | 3,225,174 | +0.93(+2.46%) |
Nov 08, 2016 | 37.99 | 38.17 | 37.37 | 37.84 | 5,075,623 | -0.37(-0.97%) |
Nov 07, 2016 | 38.66 | 38.89 | 37.90 | 38.21 | 4,752,183 | +0.37(+0.98%) |
Nov 04, 2016 | 38.96 | 39.22 | 37.80 | 37.84 | 4,696,711 | -1.26(-3.22%) |
Nov 03, 2016 | 39.58 | 40.03 | 38.76 | 39.10 | 3,707,922 | -0.22(-0.56%) |
Nov 02, 2016 | 40.85 | 41.30 | 38.62 | 39.32 | 6,171,530 | -1.17(-2.89%) |