Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.40 | 30.83 | 29.07 | 29.24 | 4,657,009 | -1.73(-5.58%) |
Jul 28, 2017 | 31.18 | 31.58 | 30.70 | 30.97 | 1,767,358 | -0.29(-0.94%) |
Jul 27, 2017 | 31.30 | 31.91 | 31.08 | 31.27 | 2,216,256 | +0.20(+0.64%) |
Jul 26, 2017 | 31.35 | 31.62 | 30.69 | 31.07 | 1,744,286 | -0.24(-0.76%) |
Jul 25, 2017 | 30.91 | 32.33 | 30.91 | 31.31 | 3,096,589 | +0.49(+1.60%) |
Jul 24, 2017 | 30.63 | 31.15 | 30.17 | 30.81 | 2,457,615 | +0.07(+0.22%) |
Jul 21, 2017 | 30.96 | 30.97 | 29.82 | 30.75 | 2,479,543 | -0.23(-0.74%) |
Jul 20, 2017 | 31.07 | 31.25 | 30.04 | 30.97 | 2,478,585 | -0.03(-0.09%) |
Jul 19, 2017 | 29.84 | 31.22 | 29.82 | 31.00 | 3,531,774 | +1.17(+3.92%) |
Jul 18, 2017 | 29.81 | 30.33 | 29.48 | 29.83 | 2,197,447 | -0.06(-0.19%) |
Jul 17, 2017 | 30.30 | 30.69 | 29.63 | 29.89 | 2,993,421 | -0.41(-1.35%) |
Jul 14, 2017 | 29.89 | 30.54 | 29.16 | 30.30 | 4,069,206 | +0.32(+1.08%) |
Jul 13, 2017 | 28.09 | 30.26 | 28.01 | 29.98 | 7,281,150 | +1.87(+6.66%) |
Jul 12, 2017 | 27.03 | 28.15 | 26.85 | 28.10 | 4,091,216 | +1.31(+4.89%) |
Jul 11, 2017 | 27.30 | 27.65 | 26.43 | 26.79 | 4,112,207 | -0.39(-1.43%) |
Jul 10, 2017 | 27.25 | 27.55 | 26.37 | 27.18 | 4,646,673 | +0.00(+0.00%) |
Jul 07, 2017 | 25.96 | 27.24 | 25.80 | 27.18 | 4,641,477 | +1.35(+5.22%) |
Jul 06, 2017 | 26.35 | 26.43 | 25.75 | 25.83 | 2,260,605 | -0.62(-2.33%) |
Jul 05, 2017 | 26.51 | 26.84 | 25.94 | 26.45 | 2,832,391 | +0.11(+0.43%) |
Jul 03, 2017 | 26.13 | 26.75 | 25.85 | 26.34 | 2,602,473 | +0.43(+1.65%) |
Jun 30, 2017 | 25.29 | 26.14 | 25.17 | 25.91 | 4,128,681 | +0.78(+3.10%) |
Jun 29, 2017 | 24.90 | 25.74 | 24.69 | 25.13 | 3,256,016 | +0.44(+1.77%) |
Jun 28, 2017 | 24.39 | 24.93 | 24.37 | 24.69 | 3,252,593 | +0.50(+2.08%) |
Jun 27, 2017 | 26.21 | 26.59 | 23.88 | 24.19 | 9,928,890 | -2.10(-7.99%) |
Jun 26, 2017 | 23.15 | 27.86 | 23.13 | 26.29 | 19,613,114 | +3.26(+14.15%) |
Jun 23, 2017 | 23.08 | 23.03 | 10,861,960 | +1.17(+5.35%) | ||
Jun 22, 2017 | 20.79 | 22.07 | 20.71 | 21.86 | 3,628,638 | +1.05(+5.07%) |
Jun 21, 2017 | 20.88 | 20.93 | 20.31 | 20.81 | 4,464,618 | +0.27(+1.29%) |
Jun 20, 2017 | 21.42 | 21.46 | 20.33 | 20.54 | 2,125,134 | -0.89(-4.17%) |
Jun 19, 2017 | 20.91 | 21.67 | 20.63 | 21.43 | 2,085,777 | +0.67(+3.20%) |
Jun 16, 2017 | 22.01 | 22.40 | 20.50 | 20.77 | 3,825,020 | -1.26(-5.74%) |
Jun 15, 2017 | 22.88 | 23.54 | 21.90 | 22.03 | 2,539,744 | -1.15(-4.96%) |
Jun 14, 2017 | 22.23 | 23.26 | 21.86 | 23.18 | 4,270,749 | +1.27(+5.81%) |
Jun 13, 2017 | 21.35 | 23.52 | 20.41 | 21.91 | 7,035,205 | +0.71(+3.36%) |
Jun 12, 2017 | 20.55 | 22.38 | 20.55 | 21.20 | 4,284,430 | +0.67(+3.29%) |
Jun 09, 2017 | 20.69 | 20.87 | 19.68 | 20.52 | 3,307,790 | -0.10(-0.51%) |
Jun 08, 2017 | 20.67 | 21.05 | 20.44 | 20.63 | 1,902,932 | -0.07(-0.32%) |
Jun 07, 2017 | 20.65 | 21.22 | 20.31 | 20.69 | 2,887,344 | +0.14(+0.69%) |
Jun 06, 2017 | 20.25 | 20.62 | 19.68 | 20.55 | 3,126,032 | +0.18(+0.89%) |
Jun 05, 2017 | 21.76 | 21.88 | 20.35 | 20.37 | 2,919,369 | -1.39(-6.38%) |
Jun 02, 2017 | 21.96 | 22.07 | 20.93 | 21.76 | 2,854,596 | -0.09(-0.43%) |
Jun 01, 2017 | 21.85 | 22.30 | 21.24 | 21.85 | 3,019,766 | +0.10(+0.48%) |
May 31, 2017 | 21.53 | 22.09 | 21.17 | 21.75 | 2,701,221 | +0.50(+2.37%) |
May 30, 2017 | 20.87 | 21.55 | 20.72 | 21.24 | 2,024,028 | +0.29(+1.41%) |
May 26, 2017 | 21.21 | 21.21 | 20.35 | 20.95 | 3,384,295 | -0.31(-1.47%) |
May 25, 2017 | 21.38 | 21.49 | 20.69 | 21.26 | 1,986,417 | +0.05(+0.22%) |
May 24, 2017 | 21.30 | 21.39 | 20.85 | 21.22 | 2,202,667 | -0.05(-0.22%) |
May 23, 2017 | 22.57 | 22.65 | 21.05 | 21.26 | 4,122,970 | -1.21(-5.37%) |
May 22, 2017 | 21.41 | 23.01 | 21.36 | 22.47 | 4,788,868 | +1.21(+5.67%) |
May 19, 2017 | 20.61 | 21.63 | 20.30 | 21.26 | 3,499,477 | +0.80(+3.90%) |
May 18, 2017 | 21.01 | 21.17 | 20.43 | 20.47 | 4,285,260 | -0.54(-2.58%) |
May 17, 2017 | 22.17 | 22.26 | 20.63 | 21.01 | 6,130,968 | -1.58(-6.98%) |
May 16, 2017 | 22.67 | 22.91 | 21.80 | 22.58 | 4,463,392 | +0.03(+0.13%) |
May 15, 2017 | 23.14 | 23.65 | 22.38 | 22.56 | 5,111,730 | -1.23(-5.15%) |
May 12, 2017 | 24.15 | 24.25 | 23.71 | 23.78 | 3,069,513 | -0.40(-1.65%) |
May 11, 2017 | 24.85 | 24.91 | 23.52 | 24.18 | 7,126,888 | -0.92(-3.67%) |
May 10, 2017 | 25.89 | 26.45 | 25.05 | 25.10 | 2,864,171 | -0.90(-3.47%) |
May 09, 2017 | 25.26 | 26.19 | 24.17 | 26.00 | 4,122,188 | -0.03(-0.11%) |
May 08, 2017 | 27.61 | 28.00 | 25.59 | 26.03 | 4,937,259 | -2.11(-7.50%) |
May 05, 2017 | 28.33 | 28.49 | 27.91 | 28.14 | 1,948,211 | -0.14(-0.50%) |
May 04, 2017 | 28.51 | 29.67 | 27.05 | 28.28 | 6,021,220 | -1.02(-3.47%) |
May 03, 2017 | 29.75 | 30.08 | 29.03 | 29.30 | 3,054,557 | -0.62(-2.06%) |
May 02, 2017 | 29.53 | 29.97 | 28.43 | 29.92 | 2,498,883 | +0.51(+1.74%) |
May 01, 2017 | 29.01 | 29.60 | 28.85 | 29.41 | 1,706,107 | +0.43(+1.48%) |
Apr 28, 2017 | 30.68 | 30.90 | 28.74 | 28.98 | 4,154,838 | -1.70(-5.54%) |
Apr 27, 2017 | 30.26 | 30.84 | 30.20 | 30.68 | 2,645,098 | +0.56(+1.86%) |
Apr 26, 2017 | 29.15 | 30.21 | 29.01 | 30.12 | 2,355,176 | +0.82(+2.79%) |
Apr 25, 2017 | 28.91 | 29.67 | 28.91 | 29.30 | 1,792,837 | +0.30(+1.05%) |
Apr 24, 2017 | 28.45 | 29.36 | 28.42 | 29.00 | 2,602,965 | +1.08(+3.88%) |
Apr 21, 2017 | 28.10 | 28.28 | 27.78 | 27.91 | 1,864,413 | -0.12(-0.44%) |
Apr 20, 2017 | 27.99 | 28.46 | 27.49 | 28.04 | 3,421,428 | +0.17(+0.61%) |
Apr 19, 2017 | 27.29 | 28.17 | 27.22 | 27.87 | 3,285,648 | +0.61(+2.23%) |
Apr 18, 2017 | 27.02 | 27.35 | 26.53 | 27.26 | 2,041,124 | +0.11(+0.42%) |
Apr 17, 2017 | 26.37 | 27.33 | 26.25 | 27.14 | 2,417,426 | +0.77(+2.92%) |
Apr 13, 2017 | 26.44 | 26.86 | 26.26 | 26.38 | 1,334,523 | -0.11(-0.43%) |
Apr 12, 2017 | 27.13 | 26.37 | 26.49 | 1,512,766 | -0.64(-2.35%) | |
Apr 11, 2017 | 26.96 | 27.33 | 26.67 | 27.13 | 2,646,400 | +0.10(+0.39%) |
Apr 10, 2017 | 26.22 | 27.61 | 25.95 | 27.02 | 2,676,865 | +0.90(+3.46%) |
Apr 07, 2017 | 26.26 | 27.01 | 25.99 | 26.12 | 4,081,083 | -0.16(-0.61%) |
Apr 06, 2017 | 25.78 | 26.33 | 25.19 | 26.28 | 2,959,582 | +0.53(+2.07%) |
Apr 05, 2017 | 26.52 | 26.95 | 25.68 | 25.75 | 2,784,206 | -0.78(-2.94%) |
Apr 04, 2017 | 26.60 | 26.69 | 26.01 | 26.53 | 2,025,490 | -0.04(-0.14%) |
Apr 03, 2017 | 28.06 | 28.28 | 26.48 | 26.57 | 3,241,164 | -1.54(-5.48%) |
Mar 31, 2017 | 27.91 | 28.39 | 27.84 | 28.10 | 2,009,330 | +0.15(+0.54%) |
Mar 30, 2017 | 27.62 | 28.24 | 27.62 | 27.95 | 1,629,220 | +0.29(+1.07%) |
Mar 29, 2017 | 26.86 | 27.74 | 26.83 | 27.66 | 2,127,029 | +0.49(+1.82%) |
Mar 28, 2017 | 26.75 | 27.50 | 26.63 | 27.16 | 2,863,664 | +0.34(+1.28%) |
Mar 27, 2017 | 26.33 | 27.02 | 25.99 | 26.82 | 3,519,048 | -0.23(-0.84%) |
Mar 24, 2017 | 27.14 | 27.46 | 26.70 | 27.05 | 2,587,523 | -0.09(-0.32%) |
Mar 23, 2017 | 27.80 | 28.03 | 27.02 | 27.14 | 1,990,536 | -0.72(-2.59%) |
Mar 22, 2017 | 28.03 | 28.44 | 27.67 | 27.86 | 3,143,448 | -0.22(-0.78%) |
Mar 21, 2017 | 30.67 | 30.67 | 27.54 | 28.08 | 5,861,581 | -2.36(-7.74%) |
Mar 20, 2017 | 31.09 | 31.12 | 30.18 | 30.43 | 1,901,923 | -0.64(-2.05%) |
Mar 17, 2017 | 32.32 | 32.57 | 31.05 | 31.07 | 2,723,933 | -1.48(-4.55%) |
Mar 16, 2017 | 32.38 | 32.88 | 32.26 | 32.55 | 1,381,808 | +0.29(+0.88%) |
Mar 15, 2017 | 31.18 | 32.50 | 31.18 | 32.27 | 1,645,212 | +1.39(+4.49%) |
Mar 14, 2017 | 31.11 | 31.12 | 30.46 | 30.88 | 1,329,496 | -0.31(-1.01%) |
Mar 13, 2017 | 31.42 | 31.71 | 31.16 | 31.19 | 965,217 | -0.20(-0.64%) |
Mar 10, 2017 | 30.76 | 31.56 | 30.73 | 31.39 | 2,118,438 | +0.65(+2.10%) |
Mar 09, 2017 | 30.88 | 31.09 | 30.55 | 30.75 | 2,516,013 | +0.06(+0.19%) |
Mar 08, 2017 | 30.59 | 31.03 | 30.49 | 30.69 | 2,294,758 | +0.20(+0.65%) |
Mar 07, 2017 | 30.95 | 31.08 | 30.49 | 30.49 | 1,986,715 | -0.30(-0.99%) |
Mar 06, 2017 | 32.35 | 32.49 | 30.51 | 30.79 | 2,959,830 | -1.96(-5.98%) |
Mar 03, 2017 | 32.55 | 32.88 | 31.91 | 32.75 | 1,426,854 | +0.28(+0.85%) |
Mar 02, 2017 | 32.62 | 33.01 | 32.28 | 32.47 | 1,128,993 | -0.22(-0.67%) |
Mar 01, 2017 | 33.29 | 33.98 | 32.62 | 32.69 | 2,005,926 | -0.16(-0.49%) |
Feb 28, 2017 | 31.45 | 33.13 | 31.02 | 32.85 | 3,054,868 | +1.28(+4.06%) |
Feb 27, 2017 | 30.84 | 31.60 | 30.40 | 31.57 | 1,732,343 | +0.73(+2.37%) |
Feb 24, 2017 | 31.38 | 31.67 | 30.72 | 30.84 | 2,077,690 | -0.89(-2.81%) |
Feb 23, 2017 | 32.64 | 32.70 | 31.67 | 31.73 | 1,716,535 | -0.88(-2.71%) |
Feb 22, 2017 | 32.71 | 32.96 | 32.32 | 32.62 | 1,575,081 | -0.18(-0.55%) |
Feb 21, 2017 | 32.02 | 32.86 | 31.84 | 32.80 | 3,002,523 | +0.72(+2.25%) |
Feb 17, 2017 | 32.08 | 32.08 | 32.08 | 0 | -1.90(-5.59%) | |
Feb 16, 2017 | 34.68 | 34.91 | 33.16 | 33.98 | 11,200,564 | -4.66(-12.05%) |
Feb 15, 2017 | 36.44 | 38.95 | 36.44 | 38.63 | 4,785,167 | +2.13(+5.83%) |
Feb 14, 2017 | 35.50 | 36.52 | 35.31 | 36.50 | 1,465,133 | +0.82(+2.29%) |
Feb 13, 2017 | 35.90 | 36.17 | 35.36 | 35.69 | 1,907,956 | -0.07(-0.19%) |
Feb 10, 2017 | 35.68 | 36.27 | 35.53 | 35.75 | 1,530,158 | +0.21(+0.59%) |
Feb 09, 2017 | 35.05 | 35.60 | 34.57 | 35.54 | 1,910,721 | +0.65(+1.85%) |
Feb 08, 2017 | 35.04 | 35.68 | 34.73 | 34.90 | 1,454,937 | -0.29(-0.81%) |
Feb 07, 2017 | 35.13 | 35.47 | 34.72 | 35.18 | 1,185,852 | +0.18(+0.52%) |
Feb 06, 2017 | 35.63 | 36.03 | 34.87 | 35.00 | 1,453,567 | -0.82(-2.28%) |
Feb 03, 2017 | 35.81 | 35.96 | 35.51 | 35.82 | 1,820,506 | +0.38(+1.07%) |
Feb 02, 2017 | 35.90 | 36.03 | 35.42 | 35.44 | 1,338,266 | -0.48(-1.32%) |
Feb 01, 2017 | 35.86 | 36.52 | 35.53 | 35.91 | 1,685,971 | +0.55(+1.56%) |
Jan 31, 2017 | 35.93 | 36.38 | 35.13 | 35.36 | 2,116,785 | -1.01(-2.77%) |
Jan 30, 2017 | 36.85 | 37.21 | 35.39 | 36.37 | 2,030,477 | -0.92(-2.47%) |
Jan 27, 2017 | 36.79 | 37.33 | 36.53 | 37.29 | 995,293 | +0.61(+1.66%) |
Jan 26, 2017 | 37.12 | 37.36 | 36.38 | 36.68 | 1,069,920 | -0.38(-1.03%) |
Jan 25, 2017 | 36.05 | 37.48 | 35.90 | 37.06 | 2,158,941 | +1.41(+3.94%) |
Jan 24, 2017 | 35.11 | 36.00 | 35.04 | 35.66 | 1,530,065 | +0.82(+2.35%) |
Jan 23, 2017 | 34.20 | 34.99 | 33.78 | 34.84 | 1,334,166 | +0.55(+1.61%) |
Jan 20, 2017 | 34.25 | 34.62 | 33.72 | 34.29 | 1,961,523 | +0.01(+0.03%) |
Jan 19, 2017 | 35.66 | 35.66 | 34.28 | 34.28 | 1,261,807 | -1.26(-3.56%) |
Jan 18, 2017 | 34.57 | 35.58 | 34.21 | 35.54 | 1,119,625 | +1.05(+3.06%) |
Jan 17, 2017 | 34.58 | 35.05 | 34.25 | 34.49 | 1,255,293 | -0.17(-0.49%) |
Jan 13, 2017 | 34.66 | 34.66 | 34.66 | 0 | +0.33(+0.97%) | |
Jan 12, 2017 | 34.94 | 35.22 | 33.27 | 34.33 | 1,691,990 | -0.85(-2.40%) |
Jan 11, 2017 | 34.19 | 35.25 | 33.74 | 35.17 | 1,528,679 | +1.08(+3.18%) |
Jan 10, 2017 | 33.45 | 34.14 | 33.29 | 34.09 | 1,119,384 | +0.64(+1.90%) |
Jan 09, 2017 | 34.55 | 34.56 | 33.17 | 33.45 | 1,255,677 | -1.12(-3.24%) |
Jan 06, 2017 | 34.21 | 34.74 | 33.83 | 34.57 | 956,939 | +0.42(+1.22%) |
Jan 05, 2017 | 35.17 | 35.55 | 33.95 | 34.16 | 1,585,725 | -1.36(-3.83%) |
Jan 04, 2017 | 35.68 | 36.04 | 34.91 | 35.52 | 1,556,147 | -0.09(-0.24%) |
Jan 03, 2017 | 35.46 | 36.04 | 34.65 | 35.60 | 1,146,795 | +0.75(+2.15%) |
Dec 30, 2016 | 34.85 | 34.85 | 34.85 | 0 | -0.49(-1.40%) | |
Dec 29, 2016 | 35.13 | 35.87 | 34.89 | 35.34 | 917,719 | +0.39(+1.11%) |
Dec 28, 2016 | 35.79 | 36.14 | 34.57 | 34.95 | 2,879,734 | -0.78(-2.18%) |
Dec 27, 2016 | 36.36 | 36.88 | 35.66 | 35.73 | 1,656,807 | -0.56(-1.54%) |
Dec 23, 2016 | 36.29 | 36.29 | 36.29 | 0 | +0.86(+2.41%) | |
Dec 22, 2016 | 36.92 | 37.34 | 35.36 | 35.44 | 1,423,900 | -1.56(-4.21%) |
Dec 21, 2016 | 37.65 | 38.22 | 36.98 | 37.00 | 1,697,785 | -0.51(-1.37%) |
Dec 20, 2016 | 36.75 | 37.55 | 36.46 | 37.51 | 1,999,239 | +1.00(+2.73%) |
Dec 19, 2016 | 36.35 | 37.05 | 36.02 | 36.51 | 973,483 | +0.09(+0.26%) |
Dec 16, 2016 | 35.38 | 36.51 | 35.22 | 36.42 | 3,451,794 | +1.11(+3.15%) |
Dec 15, 2016 | 34.42 | 35.37 | 34.37 | 35.31 | 1,095,881 | +0.99(+2.88%) |
Dec 14, 2016 | 35.82 | 36.10 | 34.20 | 34.32 | 2,412,609 | -1.62(-4.52%) |
Dec 13, 2016 | 35.90 | 36.17 | 34.86 | 35.94 | 2,328,595 | +0.25(+0.69%) |
Dec 12, 2016 | 37.89 | 38.27 | 35.60 | 35.70 | 1,964,211 | -2.75(-7.14%) |
Dec 09, 2016 | 38.71 | 38.74 | 38.05 | 38.44 | 781,225 | -0.06(-0.15%) |
Dec 08, 2016 | 39.04 | 39.27 | 38.31 | 38.50 | 1,317,609 | -0.48(-1.24%) |
Dec 07, 2016 | 38.68 | 39.46 | 38.15 | 38.98 | 1,329,761 | +0.31(+0.81%) |
Dec 06, 2016 | 37.07 | 38.91 | 36.93 | 38.67 | 2,587,069 | +1.46(+3.93%) |
Dec 05, 2016 | 36.96 | 37.53 | 36.51 | 37.21 | 936,906 | +0.67(+1.82%) |
Dec 02, 2016 | 36.80 | 37.10 | 36.35 | 36.54 | 1,116,128 | -0.35(-0.95%) |
Dec 01, 2016 | 36.56 | 37.48 | 36.19 | 36.89 | 1,815,988 | +0.51(+1.41%) |
Nov 30, 2016 | 36.66 | 36.94 | 36.01 | 36.38 | 1,570,457 | -0.05(-0.13%) |
Nov 29, 2016 | 36.77 | 37.34 | 36.33 | 36.43 | 1,477,563 | -0.49(-1.34%) |
Nov 28, 2016 | 37.61 | 37.89 | 36.53 | 36.92 | 1,518,704 | -0.85(-2.24%) |
Nov 25, 2016 | 37.83 | 38.00 | 37.52 | 37.77 | 504,501 | +0.04(+0.10%) |
Nov 23, 2016 | 37.73 | 37.73 | 37.73 | 0 | +0.06(+0.15%) | |
Nov 22, 2016 | 37.09 | 37.73 | 36.90 | 37.67 | 916,091 | +0.72(+1.95%) |
Nov 21, 2016 | 36.85 | 37.26 | 36.55 | 36.95 | 1,853,560 | +0.39(+1.07%) |
Nov 18, 2016 | 36.93 | 37.18 | 36.11 | 36.56 | 1,054,898 | -0.28(-0.75%) |
Nov 17, 2016 | 36.92 | 37.16 | 36.11 | 36.84 | 1,473,570 | +0.00(+0.00%) |
Nov 16, 2016 | 38.18 | 38.24 | 36.54 | 36.84 | 1,742,630 | -1.15(-3.03%) |
Nov 15, 2016 | 37.05 | 38.00 | 36.15 | 37.99 | 2,443,404 | +0.91(+2.46%) |
Nov 14, 2016 | 36.69 | 37.67 | 35.78 | 37.07 | 2,579,353 | +0.93(+2.58%) |
Nov 11, 2016 | 35.76 | 36.69 | 35.64 | 36.14 | 2,748,110 | +0.13(+0.37%) |
Nov 10, 2016 | 34.56 | 36.21 | 34.26 | 36.01 | 3,119,489 | +1.87(+5.48%) |
Nov 09, 2016 | 32.92 | 34.35 | 32.48 | 34.14 | 3,106,413 | +0.60(+1.78%) |
Nov 08, 2016 | 33.10 | 34.28 | 30.29 | 33.54 | 10,875,850 | -3.52(-9.49%) |
Nov 07, 2016 | 36.64 | 38.02 | 36.27 | 37.05 | 4,049,784 | +1.21(+3.37%) |
Nov 04, 2016 | 34.59 | 36.53 | 34.13 | 35.85 | 3,385,876 | +1.18(+3.40%) |
Nov 03, 2016 | 31.21 | 35.34 | 31.21 | 34.67 | 6,019,699 | +3.93(+12.80%) |
Nov 02, 2016 | 30.68 | 31.38 | 30.18 | 30.74 | 3,956,911 | -0.13(-0.43%) |
Nov 01, 2016 | 31.00 | 31.32 | 30.34 | 30.87 | 1,962,422 | +0.12(+0.40%) |
Oct 31, 2016 | 30.83 | 31.79 | 30.71 | 30.75 | 1,936,970 | -0.04(-0.12%) |
Oct 28, 2016 | 30.32 | 31.37 | 30.21 | 30.78 | 1,148,463 | +0.49(+1.63%) |
Oct 27, 2016 | 30.98 | 30.98 | 30.04 | 30.29 | 1,396,939 | -0.50(-1.64%) |
Oct 26, 2016 | 30.10 | 31.15 | 29.93 | 30.79 | 1,124,048 | +0.42(+1.38%) |
Oct 25, 2016 | 30.56 | 31.13 | 30.33 | 30.37 | 1,027,552 | -0.21(-0.68%) |
Oct 24, 2016 | 29.88 | 30.75 | 29.74 | 30.58 | 1,208,757 | +0.77(+2.58%) |
Oct 21, 2016 | 29.78 | 30.24 | 29.07 | 29.81 | 1,179,271 | -0.33(-1.10%) |
Oct 20, 2016 | 30.52 | 31.02 | 30.01 | 30.15 | 1,148,074 | -0.42(-1.37%) |
Oct 19, 2016 | 30.53 | 30.91 | 30.31 | 30.56 | 1,017,400 | +0.11(+0.37%) |
Oct 18, 2016 | 30.28 | 30.58 | 29.94 | 30.45 | 1,140,748 | +0.49(+1.65%) |
Oct 17, 2016 | 29.63 | 30.33 | 29.44 | 29.96 | 1,312,371 | +0.27(+0.90%) |
Oct 14, 2016 | 30.18 | 30.67 | 29.56 | 29.69 | 1,436,759 | -0.29(-0.98%) |
Oct 13, 2016 | 30.27 | 30.27 | 29.34 | 29.99 | 2,258,657 | -0.67(-2.20%) |
Oct 12, 2016 | 31.04 | 31.42 | 30.36 | 30.66 | 1,802,210 | -0.34(-1.10%) |
Oct 11, 2016 | 31.91 | 32.01 | 30.70 | 31.00 | 1,744,068 | -1.21(-3.75%) |
Oct 10, 2016 | 30.99 | 32.25 | 30.89 | 32.21 | 1,908,251 | +1.27(+4.12%) |
Oct 07, 2016 | 31.90 | 32.02 | 30.69 | 30.94 | 2,165,350 | -1.08(-3.38%) |
Oct 06, 2016 | 32.22 | 32.34 | 31.71 | 32.02 | 915,917 | -0.28(-0.85%) |
Oct 05, 2016 | 31.80 | 32.78 | 31.62 | 32.29 | 1,786,687 | +0.75(+2.38%) |
Oct 04, 2016 | 32.18 | 32.61 | 31.41 | 31.54 | 1,704,701 | -0.55(-1.72%) |
Oct 03, 2016 | 32.28 | 32.69 | 31.85 | 32.09 | 1,628,234 | -0.41(-1.26%) |
Sep 30, 2016 | 32.31 | 33.05 | 31.88 | 32.50 | 2,335,021 | +0.46(+1.42%) |
Sep 29, 2016 | 32.85 | 33.17 | 31.80 | 32.05 | 2,159,403 | -1.04(-3.13%) |
Sep 28, 2016 | 34.32 | 34.39 | 32.40 | 33.08 | 4,029,127 | -0.90(-2.66%) |
Sep 27, 2016 | 37.01 | 37.56 | 33.64 | 33.99 | 7,564,063 | -3.00(-8.12%) |
Sep 26, 2016 | 35.40 | 37.03 | 35.29 | 36.99 | 2,700,969 | +1.37(+3.84%) |
Sep 23, 2016 | 36.33 | 36.66 | 35.52 | 35.62 | 1,938,605 | -0.90(-2.47%) |
Sep 22, 2016 | 36.51 | 36.92 | 36.20 | 36.52 | 2,529,272 | +0.25(+0.68%) |
Sep 21, 2016 | 35.27 | 36.38 | 35.20 | 36.28 | 1,973,223 | +1.11(+3.16%) |
Sep 20, 2016 | 35.81 | 35.81 | 34.91 | 35.16 | 3,095,868 | -0.50(-1.41%) |
Sep 19, 2016 | 35.90 | 36.37 | 35.49 | 35.67 | 4,142,704 | -0.13(-0.37%) |
Sep 16, 2016 | 35.04 | 36.10 | 34.58 | 35.80 | 21,674,034 | +2.47(+7.41%) |
Sep 15, 2016 | 32.66 | 33.59 | 32.66 | 33.33 | 1,098,452 | +0.65(+1.98%) |
Sep 14, 2016 | 32.02 | 32.75 | 31.23 | 32.68 | 1,681,842 | +0.67(+2.08%) |
Sep 13, 2016 | 33.67 | 34.33 | 31.98 | 32.02 | 1,917,576 | -2.14(-6.26%) |
Sep 12, 2016 | 33.92 | 34.53 | 33.37 | 34.16 | 2,336,895 | -0.21(-0.61%) |
Sep 09, 2016 | 35.85 | 36.14 | 34.34 | 34.37 | 1,499,771 | -1.95(-5.36%) |
Sep 08, 2016 | 36.01 | 36.41 | 35.54 | 36.31 | 893,236 | +0.21(+0.58%) |
Sep 07, 2016 | 34.21 | 36.10 | 34.21 | 36.10 | 1,597,261 | +1.94(+5.67%) |
Sep 06, 2016 | 34.16 | 34.39 | 33.62 | 34.17 | 1,178,255 | +0.07(+0.20%) |
Sep 02, 2016 | 34.56 | 34.10 | 34.10 | 34.10 | 721,918 | -0.17(-0.50%) |
Sep 01, 2016 | 34.37 | 35.22 | 33.87 | 34.27 | 1,292,943 | -0.06(-0.17%) |
Aug 31, 2016 | 34.00 | 34.50 | 33.32 | 34.33 | 1,118,087 | +0.19(+0.56%) |
Aug 30, 2016 | 34.56 | 35.09 | 33.94 | 34.14 | 687,396 | -0.36(-1.05%) |
Aug 29, 2016 | 33.98 | 34.67 | 33.98 | 34.50 | 721,597 | +0.63(+1.85%) |
Aug 26, 2016 | 33.93 | 34.62 | 33.58 | 33.87 | 1,585,465 | +0.22(+0.65%) |
Aug 25, 2016 | 34.38 | 34.67 | 33.55 | 33.65 | 1,248,749 | -0.55(-1.61%) |
Aug 24, 2016 | 35.09 | 35.46 | 34.11 | 34.20 | 1,148,927 | -1.07(-3.04%) |
Aug 23, 2016 | 35.40 | 36.03 | 35.17 | 35.28 | 723,139 | +0.08(+0.22%) |
Aug 22, 2016 | 34.93 | 35.42 | 34.48 | 35.20 | 1,837,663 | +0.01(+0.03%) |
Aug 19, 2016 | 35.08 | 35.22 | 34.63 | 35.19 | 1,209,985 | -0.09(-0.24%) |
Aug 18, 2016 | 34.51 | 35.71 | 34.51 | 35.28 | 2,927,771 | +0.67(+1.95%) |
Aug 17, 2016 | 34.56 | 34.76 | 34.03 | 34.60 | 1,751,385 | -0.08(-0.22%) |
Aug 16, 2016 | 35.10 | 35.28 | 34.59 | 34.68 | 1,748,841 | -0.55(-1.56%) |
Aug 15, 2016 | 34.83 | 35.74 | 34.79 | 35.23 | 2,912,955 | +0.67(+1.92%) |
Aug 12, 2016 | 35.00 | 35.18 | 34.48 | 34.56 | 1,963,023 | -0.57(-1.62%) |
Aug 11, 2016 | 36.10 | 36.53 | 35.11 | 35.13 | 2,210,135 | -0.79(-2.20%) |
Aug 10, 2016 | 36.55 | 36.71 | 35.86 | 35.92 | 1,217,475 | -0.50(-1.38%) |
Aug 09, 2016 | 36.59 | 36.82 | 35.30 | 36.43 | 2,555,515 | -0.42(-1.13%) |
Aug 08, 2016 | 36.47 | 37.23 | 36.45 | 36.85 | 2,335,947 | +0.40(+1.10%) |
Aug 05, 2016 | 36.59 | 36.98 | 36.10 | 36.45 | 3,319,062 | +0.27(+0.74%) |
Aug 04, 2016 | 35.16 | 36.58 | 34.82 | 36.18 | 2,459,819 | +1.13(+3.23%) |
Aug 03, 2016 | 35.08 | 35.62 | 34.01 | 35.05 | 4,567,345 | +2.02(+6.13%) |
Aug 02, 2016 | 34.01 | 34.33 | 32.24 | 33.03 | 4,273,508 | -1.18(-3.44%) |