Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.34 | 37.35 | 36.40 | 37.18 | 524,438 | -0.04(-0.09%) |
Nov 29, 2017 | 37.46 | 37.68 | 36.94 | 37.21 | 273,589 | -0.28(-0.75%) |
Nov 28, 2017 | 36.85 | 37.51 | 36.45 | 37.49 | 199,913 | +0.68(+1.85%) |
Nov 27, 2017 | 36.73 | 37.17 | 36.31 | 36.81 | 190,396 | +0.12(+0.33%) |
Nov 24, 2017 | 36.57 | 36.71 | 36.33 | 36.69 | 60,905 | +0.33(+0.91%) |
Nov 22, 2017 | 36.46 | 36.78 | 36.15 | 36.36 | 199,589 | -0.09(-0.24%) |
Nov 21, 2017 | 35.53 | 36.74 | 35.53 | 36.44 | 486,083 | +0.96(+2.71%) |
Nov 20, 2017 | 35.16 | 35.51 | 34.95 | 35.48 | 342,063 | +0.26(+0.75%) |
Nov 17, 2017 | 34.98 | 35.98 | 34.96 | 35.22 | 476,171 | +0.09(+0.25%) |
Nov 16, 2017 | 33.32 | 35.14 | 33.22 | 35.13 | 422,211 | +1.88(+5.66%) |
Nov 15, 2017 | 33.47 | 33.91 | 33.18 | 33.25 | 298,727 | -0.53(-1.58%) |
Nov 14, 2017 | 34.22 | 34.33 | 33.72 | 33.78 | 315,747 | -0.71(-2.05%) |
Nov 13, 2017 | 34.61 | 35.00 | 34.12 | 34.49 | 408,098 | -0.25(-0.73%) |
Nov 10, 2017 | 33.49 | 34.75 | 33.49 | 34.75 | 647,179 | +1.13(+3.36%) |
Nov 09, 2017 | 33.81 | 33.86 | 33.33 | 33.62 | 325,308 | -0.40(-1.18%) |
Nov 08, 2017 | 32.68 | 34.05 | 32.68 | 34.02 | 388,471 | +1.16(+3.54%) |
Nov 07, 2017 | 32.88 | 33.83 | 32.78 | 32.86 | 358,929 | -0.04(-0.13%) |
Nov 06, 2017 | 32.02 | 33.03 | 31.83 | 32.90 | 350,770 | +0.84(+2.62%) |
Nov 03, 2017 | 32.30 | 32.68 | 31.81 | 32.06 | 728,744 | -0.45(-1.37%) |
Nov 02, 2017 | 33.15 | 33.25 | 32.26 | 32.51 | 528,535 | -0.75(-2.26%) |
Nov 01, 2017 | 34.56 | 35.59 | 33.17 | 33.26 | 983,398 | -0.86(-2.51%) |
Oct 31, 2017 | 33.03 | 37.37 | 32.93 | 34.12 | 3,001,304 | +4.15(+13.84%) |
Oct 30, 2017 | 30.62 | 30.72 | 29.17 | 29.97 | 625,612 | -0.61(-2.00%) |
Oct 27, 2017 | 30.85 | 31.05 | 30.42 | 30.58 | 285,362 | -0.10(-0.31%) |
Oct 26, 2017 | 30.41 | 30.74 | 30.22 | 30.68 | 156,885 | +0.40(+1.33%) |
Oct 25, 2017 | 30.41 | 30.55 | 29.93 | 30.27 | 196,499 | -0.12(-0.40%) |
Oct 24, 2017 | 30.41 | 30.58 | 30.19 | 30.40 | 178,072 | +0.15(+0.49%) |
Oct 23, 2017 | 30.43 | 30.72 | 30.00 | 30.25 | 247,568 | -0.22(-0.72%) |
Oct 20, 2017 | 30.55 | 30.56 | 30.02 | 30.47 | 205,551 | +0.23(+0.75%) |
Oct 19, 2017 | 30.20 | 30.24 | 29.63 | 30.24 | 196,751 | -0.25(-0.80%) |
Oct 18, 2017 | 30.15 | 30.59 | 30.15 | 30.48 | 259,183 | +0.41(+1.37%) |
Oct 17, 2017 | 29.65 | 30.07 | 29.50 | 30.07 | 197,689 | +0.31(+1.06%) |
Oct 16, 2017 | 30.06 | 30.13 | 29.29 | 29.76 | 184,637 | -0.34(-1.13%) |
Oct 13, 2017 | 30.08 | 30.20 | 29.39 | 30.10 | 185,571 | +0.26(+0.88%) |
Oct 12, 2017 | 29.59 | 29.94 | 29.41 | 29.84 | 219,937 | +0.21(+0.71%) |
Oct 11, 2017 | 29.55 | 29.78 | 29.29 | 29.63 | 202,948 | +0.04(+0.12%) |
Oct 10, 2017 | 29.59 | 29.75 | 29.34 | 29.59 | 194,443 | +0.12(+0.42%) |
Oct 09, 2017 | 30.20 | 30.20 | 29.24 | 29.47 | 231,790 | -0.73(-2.43%) |
Oct 06, 2017 | 29.32 | 30.20 | 29.30 | 30.20 | 514,016 | +0.69(+2.34%) |
Oct 05, 2017 | 29.39 | 29.74 | 29.29 | 29.51 | 158,545 | +0.11(+0.36%) |
Oct 04, 2017 | 29.40 | 29.65 | 29.04 | 29.41 | 355,164 | -0.08(-0.27%) |
Oct 03, 2017 | 29.67 | 29.70 | 29.43 | 29.49 | 316,155 | +0.03(+0.09%) |
Oct 02, 2017 | 29.15 | 29.67 | 28.79 | 29.46 | 286,748 | +0.33(+1.14%) |
Sep 29, 2017 | 29.15 | 29.36 | 29.01 | 29.13 | 166,149 | -0.07(-0.24%) |
Sep 28, 2017 | 29.46 | 29.48 | 28.97 | 29.20 | 162,162 | -0.41(-1.39%) |
Sep 27, 2017 | 29.14 | 29.87 | 29.09 | 29.61 | 295,779 | +0.75(+2.61%) |
Sep 26, 2017 | 28.97 | 29.23 | 28.73 | 28.86 | 282,118 | -0.04(-0.15%) |
Sep 25, 2017 | 29.62 | 29.66 | 28.44 | 28.90 | 358,221 | -0.88(-2.97%) |
Sep 22, 2017 | 29.38 | 29.95 | 29.38 | 29.78 | 147,431 | +0.16(+0.53%) |
Sep 21, 2017 | 29.57 | 29.95 | 29.28 | 29.63 | 130,315 | +0.06(+0.21%) |
Sep 20, 2017 | 29.64 | 29.66 | 28.94 | 29.57 | 246,430 | -0.20(-0.68%) |
Sep 19, 2017 | 29.85 | 30.05 | 29.70 | 29.77 | 152,257 | -0.12(-0.41%) |
Sep 18, 2017 | 29.54 | 30.10 | 29.38 | 29.89 | 183,215 | +0.40(+1.36%) |
Sep 15, 2017 | 29.02 | 29.55 | 28.81 | 29.49 | 310,371 | +0.52(+1.78%) |
Sep 14, 2017 | 29.31 | 29.31 | 28.65 | 28.97 | 200,297 | -0.46(-1.58%) |
Sep 13, 2017 | 29.78 | 29.99 | 29.38 | 29.43 | 196,117 | -0.46(-1.52%) |
Sep 12, 2017 | 29.95 | 30.23 | 29.68 | 29.89 | 294,299 | -0.04(-0.15%) |
Sep 11, 2017 | 29.69 | 30.25 | 29.50 | 29.93 | 266,350 | +0.53(+1.82%) |
Sep 08, 2017 | 29.27 | 29.57 | 29.06 | 29.40 | 271,070 | -0.02(-0.06%) |
Sep 07, 2017 | 29.03 | 29.67 | 28.62 | 29.42 | 285,773 | +0.42(+1.45%) |
Sep 06, 2017 | 28.73 | 29.19 | 28.53 | 29.00 | 143,714 | +0.19(+0.67%) |
Sep 05, 2017 | 28.85 | 29.01 | 28.59 | 28.80 | 200,271 | -0.16(-0.54%) |
Sep 01, 2017 | 29.48 | 29.49 | 28.34 | 28.96 | 347,999 | -0.42(-1.43%) |
Aug 31, 2017 | 27.87 | 29.58 | 27.87 | 29.38 | 631,340 | +1.68(+6.06%) |
Aug 30, 2017 | 27.92 | 28.21 | 27.66 | 27.70 | 289,085 | -0.17(-0.60%) |
Aug 29, 2017 | 27.82 | 28.18 | 27.78 | 27.87 | 326,061 | -0.18(-0.65%) |
Aug 28, 2017 | 27.75 | 28.49 | 27.47 | 28.05 | 597,364 | +0.49(+1.78%) |
Aug 25, 2017 | 26.71 | 27.96 | 26.12 | 27.56 | 897,493 | -1.38(-4.78%) |
Aug 24, 2017 | 29.49 | 29.49 | 28.93 | 28.94 | 146,301 | -0.38(-1.28%) |
Aug 23, 2017 | 29.31 | 29.80 | 29.26 | 29.32 | 137,468 | -0.18(-0.62%) |
Aug 22, 2017 | 29.18 | 29.71 | 29.18 | 29.50 | 173,066 | +0.49(+1.69%) |
Aug 21, 2017 | 29.11 | 29.28 | 28.76 | 29.01 | 102,649 | -0.10(-0.33%) |
Aug 18, 2017 | 29.22 | 29.63 | 29.06 | 29.11 | 171,008 | -0.37(-1.25%) |
Aug 17, 2017 | 29.60 | 29.96 | 29.34 | 29.48 | 203,072 | -0.27(-0.91%) |
Aug 16, 2017 | 29.60 | 30.05 | 29.35 | 29.75 | 177,608 | +0.19(+0.65%) |
Aug 15, 2017 | 29.43 | 29.58 | 29.14 | 29.56 | 168,552 | +0.12(+0.42%) |
Aug 14, 2017 | 29.06 | 29.45 | 28.79 | 29.43 | 130,047 | +0.63(+2.19%) |
Aug 11, 2017 | 28.65 | 29.31 | 28.44 | 28.80 | 257,500 | -0.04(-0.12%) |
Aug 10, 2017 | 29.54 | 29.67 | 28.74 | 28.84 | 186,480 | -1.03(-3.46%) |
Aug 09, 2017 | 29.22 | 29.88 | 28.73 | 29.87 | 586,088 | +0.43(+1.46%) |
Aug 08, 2017 | 29.99 | 30.26 | 29.34 | 29.44 | 207,010 | -0.56(-1.87%) |
Aug 07, 2017 | 30.22 | 30.44 | 29.89 | 30.00 | 305,039 | -0.35(-1.15%) |
Aug 04, 2017 | 30.26 | 31.50 | 30.13 | 30.35 | 465,177 | +0.25(+0.81%) |
Aug 03, 2017 | 30.59 | 30.69 | 29.78 | 30.11 | 812,906 | -0.74(-2.41%) |
Aug 02, 2017 | 30.19 | 31.48 | 29.26 | 30.85 | 2,801,915 | -5.63(-15.44%) |
Aug 01, 2017 | 37.11 | 37.28 | 36.32 | 36.49 | 588,125 | -0.38(-1.04%) |
Jul 31, 2017 | 37.77 | 37.77 | 36.62 | 36.87 | 278,397 | -0.81(-2.16%) |
Jul 28, 2017 | 37.47 | 38.68 | 37.38 | 37.69 | 180,000 | -0.02(-0.05%) |
Jul 27, 2017 | 38.29 | 38.40 | 37.05 | 37.70 | 171,379 | -0.40(-1.06%) |
Jul 26, 2017 | 38.41 | 38.46 | 37.69 | 38.11 | 171,745 | -0.25(-0.66%) |
Jul 25, 2017 | 38.90 | 38.90 | 38.13 | 38.36 | 197,180 | -0.32(-0.84%) |
Jul 24, 2017 | 37.92 | 38.90 | 37.62 | 38.68 | 386,458 | +0.89(+2.36%) |
Jul 21, 2017 | 38.56 | 38.56 | 37.50 | 37.79 | 274,037 | -0.65(-1.68%) |
Jul 20, 2017 | 38.97 | 38.97 | 38.39 | 38.44 | 159,590 | -0.61(-1.57%) |
Jul 19, 2017 | 39.19 | 39.83 | 38.87 | 39.05 | 204,722 | +0.15(+0.38%) |
Jul 18, 2017 | 38.89 | 39.18 | 38.58 | 38.90 | 164,883 | -0.26(-0.67%) |
Jul 17, 2017 | 39.21 | 40.03 | 39.07 | 39.16 | 172,480 | -0.05(-0.13%) |
Jul 14, 2017 | 39.21 | 39.58 | 38.88 | 39.22 | 138,322 | +0.20(+0.52%) |
Jul 13, 2017 | 38.81 | 39.02 | 38.19 | 39.02 | 368,892 | +0.19(+0.50%) |
Jul 12, 2017 | 38.55 | 39.23 | 38.36 | 38.82 | 126,739 | +0.48(+1.26%) |
Jul 11, 2017 | 37.84 | 38.36 | 37.11 | 38.34 | 103,862 | +0.51(+1.34%) |
Jul 10, 2017 | 37.66 | 38.17 | 37.40 | 37.83 | 101,977 | +0.19(+0.51%) |
Jul 07, 2017 | 38.13 | 38.83 | 37.56 | 37.64 | 301,540 | -0.33(-0.88%) |
Jul 06, 2017 | 37.74 | 38.95 | 37.34 | 37.97 | 210,406 | -0.16(-0.41%) |
Jul 05, 2017 | 39.17 | 39.17 | 37.96 | 38.13 | 211,064 | -0.77(-1.98%) |
Jul 03, 2017 | 38.85 | 39.24 | 38.15 | 38.90 | 145,206 | +0.33(+0.86%) |
Jun 30, 2017 | 37.96 | 39.23 | 37.77 | 38.57 | 678,749 | +0.31(+0.82%) |
Jun 29, 2017 | 38.81 | 38.91 | 37.57 | 38.25 | 330,096 | -0.59(-1.53%) |
Jun 28, 2017 | 38.81 | 39.07 | 38.36 | 38.85 | 232,105 | +0.52(+1.35%) |
Jun 27, 2017 | 39.03 | 39.27 | 38.25 | 38.33 | 167,389 | -0.82(-2.10%) |
Jun 26, 2017 | 39.91 | 40.07 | 39.09 | 39.16 | 117,905 | -0.71(-1.78%) |
Jun 23, 2017 | 38.98 | 39.98 | 38.64 | 39.86 | 250,599 | +0.88(+2.27%) |
Jun 22, 2017 | 39.65 | 39.82 | 38.93 | 38.98 | 356,985 | -0.80(-2.02%) |
Jun 21, 2017 | 39.01 | 40.00 | 38.86 | 39.79 | 163,329 | +1.02(+2.62%) |
Jun 20, 2017 | 39.34 | 39.58 | 38.60 | 38.77 | 138,701 | -0.81(-2.06%) |
Jun 19, 2017 | 38.67 | 39.62 | 38.67 | 39.58 | 227,557 | +1.29(+3.36%) |
Jun 16, 2017 | 38.13 | 38.64 | 37.98 | 38.30 | 304,235 | +0.08(+0.21%) |
Jun 15, 2017 | 38.16 | 38.53 | 37.76 | 38.22 | 276,726 | -0.47(-1.22%) |
Jun 14, 2017 | 39.13 | 39.37 | 38.47 | 38.69 | 168,587 | -0.31(-0.81%) |
Jun 13, 2017 | 39.19 | 39.53 | 38.39 | 39.01 | 226,582 | +0.09(+0.22%) |
Jun 12, 2017 | 39.09 | 39.41 | 38.20 | 38.92 | 294,648 | -0.31(-0.80%) |
Jun 09, 2017 | 40.56 | 40.86 | 38.83 | 39.23 | 268,727 | -1.24(-3.07%) |
Jun 08, 2017 | 40.27 | 40.60 | 39.83 | 40.48 | 385,842 | +0.29(+0.72%) |
Jun 07, 2017 | 41.23 | 41.23 | 40.17 | 40.19 | 230,782 | -1.03(-2.50%) |
Jun 06, 2017 | 41.15 | 41.68 | 40.74 | 41.22 | 152,906 | -0.11(-0.28%) |
Jun 05, 2017 | 41.63 | 41.72 | 41.01 | 41.33 | 210,484 | -0.30(-0.71%) |
Jun 02, 2017 | 41.82 | 41.89 | 41.05 | 41.63 | 328,819 | -0.12(-0.29%) |
Jun 01, 2017 | 40.70 | 41.79 | 40.53 | 41.75 | 289,653 | +1.02(+2.49%) |
May 31, 2017 | 40.98 | 40.98 | 40.49 | 40.74 | 335,138 | -0.12(-0.30%) |
May 30, 2017 | 40.35 | 40.98 | 40.29 | 40.86 | 461,929 | +0.22(+0.54%) |
May 26, 2017 | 40.58 | 40.81 | 40.18 | 40.64 | 348,604 | +0.13(+0.32%) |
May 25, 2017 | 40.43 | 40.64 | 40.15 | 40.51 | 245,804 | +0.29(+0.72%) |
May 24, 2017 | 39.86 | 40.36 | 39.81 | 40.22 | 194,757 | +0.56(+1.41%) |
May 23, 2017 | 39.54 | 39.90 | 38.84 | 39.66 | 199,129 | +0.03(+0.09%) |
May 22, 2017 | 39.16 | 39.63 | 38.91 | 39.63 | 208,360 | +0.67(+1.73%) |
May 19, 2017 | 38.50 | 39.17 | 38.38 | 38.95 | 226,313 | +0.62(+1.62%) |
May 18, 2017 | 38.50 | 38.78 | 37.53 | 38.33 | 255,185 | -0.37(-0.95%) |
May 17, 2017 | 39.64 | 39.56 | 38.70 | 38.70 | 443,444 | -0.94(-2.36%) |
May 16, 2017 | 39.37 | 39.67 | 39.01 | 39.64 | 307,524 | +0.46(+1.18%) |
May 15, 2017 | 39.15 | 39.37 | 38.82 | 39.17 | 201,169 | +0.22(+0.56%) |
May 12, 2017 | 38.23 | 39.25 | 38.02 | 38.95 | 432,364 | +0.68(+1.78%) |
May 11, 2017 | 38.83 | 38.88 | 37.83 | 38.27 | 431,053 | -0.61(-1.58%) |
May 10, 2017 | 39.21 | 39.24 | 38.77 | 38.88 | 555,898 | -0.32(-0.83%) |
May 09, 2017 | 38.84 | 39.29 | 38.43 | 39.21 | 419,300 | +0.39(+1.01%) |
May 08, 2017 | 38.32 | 38.82 | 38.04 | 38.81 | 367,784 | +0.52(+1.37%) |
May 05, 2017 | 38.63 | 38.76 | 37.98 | 38.29 | 474,203 | -0.26(-0.68%) |
May 04, 2017 | 35.63 | 38.64 | 35.63 | 38.55 | 828,410 | +2.61(+7.25%) |
May 03, 2017 | 38.25 | 38.53 | 35.24 | 35.94 | 976,928 | -2.48(-6.45%) |
May 02, 2017 | 38.48 | 38.68 | 38.13 | 38.42 | 480,125 | +0.01(+0.02%) |
May 01, 2017 | 37.96 | 38.80 | 37.94 | 38.41 | 404,086 | +0.59(+1.55%) |
Apr 28, 2017 | 38.18 | 38.18 | 37.43 | 37.83 | 402,798 | -0.05(-0.14%) |
Apr 27, 2017 | 38.17 | 38.39 | 37.85 | 37.88 | 222,453 | -0.18(-0.48%) |
Apr 26, 2017 | 37.76 | 38.44 | 37.67 | 38.06 | 464,370 | +0.35(+0.93%) |
Apr 25, 2017 | 37.48 | 38.02 | 37.20 | 37.71 | 332,036 | +0.42(+1.13%) |
Apr 24, 2017 | 37.49 | 37.49 | 36.97 | 37.29 | 326,195 | +0.29(+0.78%) |
Apr 21, 2017 | 37.10 | 37.27 | 36.54 | 37.00 | 338,214 | -0.10(-0.28%) |
Apr 20, 2017 | 37.21 | 37.61 | 36.98 | 37.11 | 292,798 | +0.07(+0.19%) |
Apr 19, 2017 | 37.17 | 37.46 | 36.77 | 37.04 | 190,330 | +0.05(+0.14%) |
Apr 18, 2017 | 36.78 | 37.13 | 36.47 | 36.99 | 180,546 | +0.16(+0.43%) |
Apr 17, 2017 | 36.15 | 36.85 | 36.09 | 36.83 | 242,774 | +0.80(+2.21%) |
Apr 13, 2017 | 37.99 | 37.99 | 36.01 | 36.03 | 405,821 | -2.01(-5.29%) |
Apr 12, 2017 | 38.11 | 38.33 | 38.00 | 38.04 | 429,805 | +0.03(+0.09%) |
Apr 11, 2017 | 37.78 | 38.07 | 37.67 | 38.01 | 344,424 | +0.09(+0.23%) |
Apr 10, 2017 | 37.59 | 37.96 | 37.46 | 37.92 | 365,382 | +0.28(+0.74%) |
Apr 07, 2017 | 37.41 | 37.76 | 37.41 | 37.64 | 546,274 | +0.02(+0.05%) |
Apr 06, 2017 | 36.88 | 37.63 | 36.53 | 37.62 | 750,553 | +0.76(+2.06%) |
Apr 05, 2017 | 36.37 | 37.04 | 36.15 | 36.86 | 736,452 | +0.73(+2.03%) |
Apr 04, 2017 | 36.09 | 36.26 | 35.94 | 36.13 | 206,147 | -0.06(-0.17%) |
Apr 03, 2017 | 36.31 | 36.59 | 36.00 | 36.19 | 309,593 | +0.01(+0.02%) |
Mar 31, 2017 | 36.16 | 36.57 | 35.82 | 36.18 | 417,926 | +0.05(+0.15%) |
Mar 30, 2017 | 36.23 | 36.62 | 36.07 | 36.13 | 220,647 | -0.08(-0.22%) |
Mar 29, 2017 | 35.98 | 36.42 | 35.94 | 36.21 | 336,217 | +0.29(+0.80%) |
Mar 28, 2017 | 35.77 | 36.15 | 35.73 | 35.92 | 358,549 | +0.04(+0.10%) |
Mar 27, 2017 | 35.59 | 36.34 | 35.36 | 35.88 | 722,206 | +0.01(+0.02%) |
Mar 24, 2017 | 35.70 | 36.29 | 35.45 | 35.87 | 438,341 | +0.38(+1.06%) |
Mar 23, 2017 | 35.23 | 35.74 | 35.03 | 35.50 | 443,275 | +0.28(+0.80%) |
Mar 22, 2017 | 35.07 | 35.80 | 34.71 | 35.22 | 417,242 | +0.42(+1.21%) |
Mar 21, 2017 | 36.29 | 36.48 | 34.70 | 34.80 | 733,313 | -1.21(-3.35%) |
Mar 20, 2017 | 35.66 | 36.21 | 35.50 | 36.01 | 548,741 | +0.31(+0.86%) |
Mar 17, 2017 | 35.92 | 36.03 | 35.13 | 35.70 | 838,218 | +0.02(+0.05%) |
Mar 16, 2017 | 35.26 | 35.94 | 35.15 | 35.68 | 1,012,075 | +0.42(+1.19%) |
Mar 15, 2017 | 35.29 | 35.58 | 34.78 | 35.26 | 1,059,620 | -0.03(-0.10%) |
Mar 14, 2017 | 36.00 | 36.12 | 35.01 | 35.30 | 400,093 | -0.83(-2.30%) |
Mar 13, 2017 | 35.33 | 36.35 | 35.33 | 36.13 | 3,707,323 | +0.87(+2.46%) |
Mar 10, 2017 | 35.68 | 35.80 | 35.19 | 35.26 | 738,914 | -0.17(-0.47%) |
Mar 09, 2017 | 35.41 | 35.80 | 35.16 | 35.43 | 239,117 | -0.24(-0.69%) |
Mar 08, 2017 | 36.13 | 36.29 | 35.32 | 35.67 | 715,853 | -0.25(-0.71%) |
Mar 07, 2017 | 36.01 | 36.47 | 35.56 | 35.93 | 358,364 | -0.43(-1.18%) |
Mar 06, 2017 | 36.60 | 37.13 | 36.21 | 36.36 | 344,427 | -0.61(-1.66%) |
Mar 03, 2017 | 37.62 | 37.99 | 36.57 | 36.97 | 460,363 | -0.94(-2.47%) |
Mar 02, 2017 | 39.09 | 39.56 | 37.83 | 37.90 | 701,581 | -1.48(-3.75%) |
Mar 01, 2017 | 37.96 | 39.54 | 37.82 | 39.38 | 1,145,765 | +1.23(+3.21%) |
Feb 28, 2017 | 37.66 | 38.39 | 36.91 | 38.16 | 1,593,939 | +0.52(+1.37%) |
Feb 27, 2017 | 39.04 | 40.40 | 36.45 | 37.64 | 4,517,223 | -7.53(-16.68%) |
Feb 24, 2017 | 44.90 | 46.10 | 43.90 | 45.18 | 1,145,083 | -0.50(-1.09%) |
Feb 23, 2017 | 47.56 | 47.56 | 44.95 | 45.67 | 620,908 | -1.85(-3.90%) |
Feb 22, 2017 | 47.69 | 47.91 | 47.36 | 47.53 | 315,285 | -0.16(-0.33%) |
Feb 21, 2017 | 48.04 | 48.12 | 47.61 | 47.69 | 438,073 | -0.25(-0.53%) |
Feb 17, 2017 | 47.94 | 47.94 | 47.94 | 0 | +0.15(+0.31%) | |
Feb 16, 2017 | 47.61 | 47.83 | 47.08 | 47.79 | 211,623 | +0.35(+0.74%) |
Feb 15, 2017 | 46.97 | 47.52 | 46.42 | 47.44 | 219,590 | +0.48(+1.02%) |
Feb 14, 2017 | 46.69 | 47.07 | 46.27 | 46.96 | 446,494 | +0.20(+0.43%) |
Feb 13, 2017 | 47.53 | 47.71 | 46.72 | 46.76 | 205,225 | -0.77(-1.62%) |
Feb 10, 2017 | 46.88 | 47.80 | 46.88 | 47.53 | 157,685 | +0.41(+0.87%) |
Feb 09, 2017 | 46.51 | 47.28 | 46.51 | 47.12 | 181,715 | +0.65(+1.39%) |
Feb 08, 2017 | 45.88 | 46.51 | 45.67 | 46.47 | 155,785 | +0.48(+1.05%) |
Feb 07, 2017 | 47.00 | 47.00 | 45.97 | 45.99 | 266,459 | -0.83(-1.78%) |
Feb 06, 2017 | 46.91 | 47.14 | 46.42 | 46.82 | 116,157 | -0.21(-0.45%) |
Feb 03, 2017 | 46.93 | 47.14 | 46.43 | 47.03 | 186,482 | +0.36(+0.77%) |
Feb 02, 2017 | 46.25 | 46.77 | 45.52 | 46.67 | 229,165 | +0.25(+0.55%) |
Feb 01, 2017 | 47.49 | 47.94 | 45.60 | 46.42 | 403,909 | -0.66(-1.39%) |
Jan 31, 2017 | 46.17 | 47.10 | 46.16 | 47.07 | 224,965 | +0.52(+1.13%) |
Jan 30, 2017 | 46.65 | 47.03 | 46.15 | 46.55 | 328,313 | -0.54(-1.15%) |
Jan 27, 2017 | 47.10 | 47.36 | 46.50 | 47.09 | 301,764 | -0.04(-0.07%) |
Jan 26, 2017 | 46.73 | 47.20 | 46.40 | 47.13 | 254,233 | +0.52(+1.13%) |
Jan 25, 2017 | 46.23 | 46.66 | 46.13 | 46.60 | 307,799 | +0.82(+1.80%) |
Jan 24, 2017 | 45.17 | 46.38 | 44.99 | 45.78 | 251,949 | +0.80(+1.77%) |
Jan 23, 2017 | 44.44 | 45.06 | 44.42 | 44.98 | 174,931 | +0.24(+0.53%) |
Jan 20, 2017 | 44.08 | 44.83 | 43.99 | 44.75 | 195,481 | +0.80(+1.81%) |
Jan 19, 2017 | 43.80 | 44.25 | 43.28 | 43.95 | 293,173 | +0.19(+0.44%) |
Jan 18, 2017 | 42.38 | 43.79 | 41.71 | 43.76 | 279,081 | +1.57(+3.71%) |
Jan 17, 2017 | 44.17 | 44.40 | 41.85 | 42.19 | 462,502 | -2.27(-5.10%) |
Jan 13, 2017 | 44.46 | 44.46 | 44.46 | 0 | +0.97(+2.23%) | |
Jan 12, 2017 | 43.11 | 43.55 | 42.31 | 43.49 | 203,639 | +0.10(+0.22%) |
Jan 11, 2017 | 42.73 | 43.60 | 42.61 | 43.39 | 245,336 | +0.66(+1.56%) |
Jan 10, 2017 | 42.44 | 43.16 | 42.13 | 42.73 | 343,441 | +0.61(+1.45%) |
Jan 09, 2017 | 41.69 | 42.40 | 41.61 | 42.11 | 281,554 | +0.58(+1.39%) |
Jan 06, 2017 | 42.60 | 42.60 | 41.50 | 41.54 | 332,661 | -0.87(-2.04%) |
Jan 05, 2017 | 42.49 | 42.87 | 41.77 | 42.40 | 277,531 | -0.14(-0.33%) |
Jan 04, 2017 | 41.57 | 42.92 | 41.57 | 42.54 | 369,328 | +0.96(+2.31%) |
Jan 03, 2017 | 41.93 | 42.69 | 41.28 | 41.58 | 297,527 | +0.00(+0.00%) |
Dec 30, 2016 | 41.58 | 41.58 | 41.58 | 0 | -0.23(-0.54%) | |
Dec 29, 2016 | 41.65 | 41.92 | 41.48 | 41.81 | 153,586 | +0.22(+0.53%) |
Dec 28, 2016 | 42.03 | 42.28 | 41.25 | 41.59 | 145,914 | -0.23(-0.54%) |
Dec 27, 2016 | 41.90 | 42.14 | 41.65 | 41.82 | 194,191 | -0.23(-0.54%) |
Dec 23, 2016 | 42.04 | 42.04 | 42.04 | 0 | +0.46(+1.12%) | |
Dec 22, 2016 | 41.65 | 41.65 | 40.94 | 41.58 | 187,673 | -0.16(-0.38%) |
Dec 21, 2016 | 41.81 | 41.99 | 41.56 | 41.74 | 157,354 | -0.04(-0.10%) |
Dec 20, 2016 | 41.78 | 42.66 | 41.67 | 41.78 | 304,251 | +0.00(+0.00%) |
Dec 19, 2016 | 42.13 | 42.74 | 41.64 | 41.78 | 287,242 | -0.31(-0.75%) |
Dec 16, 2016 | 43.64 | 43.64 | 41.91 | 42.10 | 827,569 | -1.46(-3.35%) |
Dec 15, 2016 | 42.35 | 43.78 | 42.32 | 43.56 | 368,371 | +1.09(+2.58%) |
Dec 14, 2016 | 43.31 | 43.43 | 42.13 | 42.46 | 201,464 | -0.93(-2.14%) |
Dec 13, 2016 | 42.83 | 43.66 | 42.78 | 43.39 | 172,326 | +0.73(+1.72%) |
Dec 12, 2016 | 43.57 | 43.92 | 42.57 | 42.66 | 302,694 | -1.02(-2.32%) |
Dec 09, 2016 | 43.36 | 43.89 | 43.07 | 43.67 | 219,955 | +0.31(+0.71%) |
Dec 08, 2016 | 42.24 | 43.78 | 42.24 | 43.36 | 293,542 | +0.87(+2.04%) |
Dec 07, 2016 | 41.96 | 42.66 | 41.59 | 42.50 | 363,034 | +0.51(+1.21%) |
Dec 06, 2016 | 41.61 | 42.24 | 41.05 | 41.99 | 304,683 | +0.33(+0.80%) |
Dec 05, 2016 | 39.47 | 41.95 | 39.47 | 41.66 | 425,144 | +2.60(+6.65%) |
Dec 02, 2016 | 39.88 | 40.14 | 38.67 | 39.06 | 801,057 | -0.54(-1.37%) |