Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.67 | 49.21 | 48.44 | 48.80 | 803,971 | +0.31(+0.64%) |
Jul 28, 2017 | 48.68 | 48.96 | 48.13 | 48.50 | 512,635 | -0.21(-0.42%) |
Jul 27, 2017 | 49.14 | 49.52 | 48.38 | 48.70 | 1,113,076 | -0.27(-0.56%) |
Jul 26, 2017 | 50.32 | 50.32 | 48.89 | 48.97 | 688,294 | -1.26(-2.51%) |
Jul 25, 2017 | 50.06 | 50.55 | 49.83 | 50.24 | 1,317,258 | +0.98(+1.99%) |
Jul 24, 2017 | 48.66 | 49.37 | 48.66 | 49.26 | 778,998 | +0.61(+1.25%) |
Jul 21, 2017 | 48.78 | 49.06 | 48.40 | 48.65 | 993,720 | -0.35(-0.71%) |
Jul 20, 2017 | 48.91 | 49.53 | 48.15 | 49.00 | 1,580,457 | +0.09(+0.17%) |
Jul 19, 2017 | 49.00 | 49.20 | 48.37 | 48.91 | 1,451,104 | -0.03(-0.05%) |
Jul 18, 2017 | 48.78 | 49.19 | 48.51 | 48.94 | 951,485 | -0.12(-0.24%) |
Jul 17, 2017 | 48.93 | 49.27 | 48.36 | 49.06 | 850,739 | +0.06(+0.12%) |
Jul 14, 2017 | 49.16 | 49.30 | 48.33 | 49.00 | 1,160,071 | -0.90(-1.80%) |
Jul 13, 2017 | 49.90 | 50.05 | 49.45 | 49.90 | 895,139 | +0.17(+0.34%) |
Jul 12, 2017 | 49.76 | 50.16 | 49.54 | 49.73 | 1,002,892 | -0.15(-0.29%) |
Jul 11, 2017 | 50.35 | 50.50 | 49.77 | 49.87 | 1,296,951 | -0.48(-0.95%) |
Jul 10, 2017 | 50.47 | 50.71 | 50.14 | 50.35 | 1,007,866 | -0.33(-0.66%) |
Jul 07, 2017 | 50.32 | 50.95 | 49.86 | 50.68 | 1,398,398 | -0.15(-0.29%) |
Jul 06, 2017 | 51.57 | 50.70 | 50.83 | 1,196,542 | -0.44(-0.85%) | |
Jul 05, 2017 | 51.20 | 51.49 | 50.32 | 51.26 | 1,058,720 | +0.11(+0.22%) |
Jul 03, 2017 | 50.35 | 51.54 | 50.28 | 51.15 | 588,337 | +1.15(+2.30%) |
Jun 30, 2017 | 50.26 | 50.35 | 49.50 | 50.00 | 1,078,390 | +0.10(+0.21%) |
Jun 29, 2017 | 50.66 | 51.24 | 49.27 | 49.90 | 1,447,687 | +0.18(+0.36%) |
Jun 28, 2017 | 49.40 | 50.17 | 48.79 | 49.72 | 1,016,301 | +0.85(+1.75%) |
Jun 27, 2017 | 48.84 | 49.63 | 48.61 | 48.86 | 866,641 | +0.30(+0.62%) |
Jun 26, 2017 | 47.97 | 48.77 | 47.81 | 48.56 | 902,163 | +0.59(+1.23%) |
Jun 23, 2017 | 48.36 | 48.45 | 47.59 | 47.98 | 2,732,532 | -0.08(-0.16%) |
Jun 22, 2017 | 48.63 | 48.63 | 47.64 | 48.05 | 963,352 | -0.24(-0.49%) |
Jun 21, 2017 | 49.25 | 49.63 | 48.16 | 48.29 | 1,380,510 | -0.91(-1.86%) |
Jun 20, 2017 | 50.08 | 50.19 | 49.15 | 49.20 | 1,029,939 | -1.10(-2.19%) |
Jun 19, 2017 | 50.83 | 51.19 | 50.14 | 50.31 | 1,229,210 | -0.18(-0.35%) |
Jun 16, 2017 | 50.34 | 50.49 | 49.81 | 50.49 | 2,629,980 | +0.19(+0.37%) |
Jun 15, 2017 | 50.18 | 51.02 | 50.18 | 50.30 | 937,722 | -0.16(-0.32%) |
Jun 14, 2017 | 50.08 | 50.55 | 49.17 | 50.46 | 1,401,292 | -0.16(-0.32%) |
Jun 13, 2017 | 50.45 | 50.85 | 50.14 | 50.62 | 1,008,565 | +0.45(+0.90%) |
Jun 12, 2017 | 49.93 | 50.78 | 49.75 | 50.17 | 2,313,586 | +0.30(+0.60%) |
Jun 09, 2017 | 48.49 | 50.26 | 48.49 | 49.87 | 1,413,396 | +1.71(+3.54%) |
Jun 08, 2017 | 46.36 | 48.83 | 46.23 | 48.16 | 1,617,913 | +1.75(+3.77%) |
Jun 07, 2017 | 46.26 | 46.69 | 45.96 | 46.41 | 1,210,880 | +0.48(+1.04%) |
Jun 06, 2017 | 45.65 | 46.12 | 45.47 | 45.94 | 2,313,784 | -0.17(-0.37%) |
Jun 05, 2017 | 46.27 | 46.70 | 46.11 | 46.11 | 1,072,201 | -0.15(-0.31%) |
Jun 02, 2017 | 46.42 | 46.79 | 45.88 | 46.25 | 1,512,712 | -0.64(-1.37%) |
Jun 01, 2017 | 46.99 | 47.11 | 46.16 | 46.89 | 1,539,403 | +0.18(+0.38%) |
May 31, 2017 | 46.86 | 47.09 | 45.41 | 46.71 | 9,834,250 | -0.03(-0.05%) |
May 30, 2017 | 46.58 | 46.90 | 45.94 | 46.74 | 1,301,859 | -0.11(-0.24%) |
May 26, 2017 | 47.18 | 47.45 | 46.68 | 46.85 | 974,001 | -0.56(-1.19%) |
May 25, 2017 | 47.40 | 47.94 | 47.15 | 47.41 | 1,095,324 | +0.19(+0.40%) |
May 24, 2017 | 47.58 | 47.75 | 46.90 | 47.22 | 932,951 | -0.32(-0.66%) |
May 23, 2017 | 46.85 | 47.81 | 46.39 | 47.54 | 783,477 | +0.80(+1.72%) |
May 22, 2017 | 46.77 | 46.89 | 46.15 | 46.74 | 955,692 | +0.26(+0.57%) |
May 19, 2017 | 46.37 | 46.94 | 46.23 | 46.47 | 1,261,423 | +0.32(+0.70%) |
May 18, 2017 | 45.46 | 46.39 | 45.41 | 46.15 | 1,805,260 | +0.46(+1.01%) |
May 17, 2017 | 46.72 | 47.36 | 45.30 | 45.69 | 2,356,526 | -2.41(-5.00%) |
May 16, 2017 | 47.37 | 48.22 | 47.13 | 48.10 | 1,690,658 | +0.74(+1.57%) |
May 15, 2017 | 47.09 | 47.54 | 46.97 | 47.35 | 761,465 | +0.42(+0.89%) |
May 12, 2017 | 46.54 | 47.02 | 46.12 | 46.93 | 1,154,692 | -0.01(-0.02%) |
May 11, 2017 | 47.24 | 47.60 | 46.41 | 46.94 | 893,275 | -0.56(-1.19%) |
May 10, 2017 | 47.11 | 47.83 | 47.09 | 47.51 | 1,175,508 | +0.13(+0.27%) |
May 09, 2017 | 47.48 | 47.93 | 46.88 | 47.38 | 1,000,254 | -0.03(-0.07%) |
May 08, 2017 | 47.66 | 47.84 | 46.88 | 47.41 | 1,154,422 | -0.13(-0.27%) |
May 05, 2017 | 47.75 | 47.98 | 47.28 | 47.54 | 1,132,737 | +0.04(+0.09%) |
May 04, 2017 | 47.62 | 48.10 | 47.17 | 47.50 | 1,092,456 | +0.32(+0.67%) |
May 03, 2017 | 46.52 | 47.24 | 46.18 | 47.18 | 1,243,392 | +0.39(+0.84%) |
May 02, 2017 | 47.18 | 47.24 | 46.53 | 46.79 | 1,085,059 | -0.39(-0.83%) |
May 01, 2017 | 46.68 | 47.81 | 46.35 | 47.18 | 2,101,846 | +0.86(+1.86%) |
Apr 28, 2017 | 47.72 | 47.86 | 46.29 | 46.32 | 1,262,975 | -1.32(-2.78%) |
Apr 27, 2017 | 48.44 | 48.44 | 47.63 | 47.64 | 1,786,089 | -0.62(-1.29%) |
Apr 26, 2017 | 47.93 | 48.68 | 47.59 | 48.27 | 2,215,071 | +0.22(+0.46%) |
Apr 25, 2017 | 48.06 | 48.41 | 47.96 | 48.05 | 1,746,815 | +0.42(+0.87%) |
Apr 24, 2017 | 47.04 | 48.32 | 46.90 | 47.63 | 2,097,272 | +1.62(+3.53%) |
Apr 21, 2017 | 45.70 | 46.68 | 45.67 | 46.00 | 2,852,778 | +0.54(+1.18%) |
Apr 20, 2017 | 44.64 | 46.06 | 44.58 | 45.47 | 2,675,071 | +1.99(+4.58%) |
Apr 19, 2017 | 43.10 | 43.68 | 42.94 | 43.48 | 1,199,857 | +0.85(+2.00%) |
Apr 18, 2017 | 42.77 | 43.15 | 42.00 | 42.63 | 1,131,162 | -0.45(-1.05%) |
Apr 17, 2017 | 42.16 | 43.11 | 41.47 | 43.08 | 1,030,822 | +1.04(+2.47%) |
Apr 13, 2017 | 43.02 | 43.35 | 42.03 | 42.04 | 1,625,330 | -1.28(-2.96%) |
Apr 12, 2017 | 43.73 | 43.91 | 43.03 | 43.32 | 1,304,089 | -0.35(-0.80%) |
Apr 11, 2017 | 43.24 | 43.73 | 42.84 | 43.67 | 1,215,644 | +0.15(+0.35%) |
Apr 10, 2017 | 43.87 | 44.36 | 43.16 | 43.52 | 750,276 | -0.42(-0.95%) |
Apr 07, 2017 | 43.42 | 44.11 | 43.20 | 43.94 | 840,910 | +0.13(+0.29%) |
Apr 06, 2017 | 43.18 | 44.06 | 42.70 | 43.81 | 886,023 | +0.71(+1.64%) |
Apr 05, 2017 | 44.35 | 44.71 | 43.01 | 43.10 | 1,019,176 | -0.61(-1.40%) |
Apr 04, 2017 | 43.35 | 43.98 | 43.35 | 43.72 | 738,495 | -0.08(-0.17%) |
Apr 03, 2017 | 43.92 | 45.02 | 42.99 | 43.79 | 874,756 | -0.10(-0.23%) |
Mar 31, 2017 | 44.59 | 44.70 | 43.53 | 43.89 | 918,976 | -0.72(-1.62%) |
Mar 30, 2017 | 43.29 | 44.78 | 43.25 | 44.62 | 1,064,845 | +1.45(+3.35%) |
Mar 29, 2017 | 43.28 | 43.48 | 42.78 | 43.17 | 985,327 | -0.20(-0.45%) |
Mar 28, 2017 | 42.35 | 43.64 | 42.14 | 43.37 | 929,677 | +0.71(+1.65%) |
Mar 27, 2017 | 41.87 | 42.78 | 40.89 | 42.66 | 967,239 | -0.27(-0.63%) |
Mar 24, 2017 | 43.22 | 43.49 | 42.46 | 42.93 | 946,264 | +0.02(+0.04%) |
Mar 23, 2017 | 42.45 | 43.38 | 42.11 | 42.92 | 1,204,706 | +0.45(+1.06%) |
Mar 22, 2017 | 43.27 | 41.76 | 42.47 | 1,681,421 | -0.22(-0.52%) | |
Mar 21, 2017 | 46.00 | 46.32 | 42.63 | 42.69 | 1,868,375 | -3.01(-6.59%) |
Mar 20, 2017 | 46.43 | 46.43 | 45.70 | 45.70 | 896,996 | -0.84(-1.81%) |
Mar 17, 2017 | 46.62 | 46.74 | 45.89 | 46.54 | 1,763,867 | -0.09(-0.18%) |
Mar 16, 2017 | 46.20 | 46.79 | 46.07 | 46.62 | 1,133,199 | +0.20(+0.42%) |
Mar 15, 2017 | 47.12 | 47.29 | 46.23 | 46.43 | 1,138,645 | -0.47(-1.00%) |
Mar 14, 2017 | 46.59 | 46.92 | 46.19 | 46.90 | 774,637 | +0.03(+0.05%) |
Mar 13, 2017 | 46.54 | 47.19 | 46.40 | 46.87 | 726,563 | +0.25(+0.53%) |
Mar 10, 2017 | 47.02 | 47.02 | 45.88 | 46.62 | 726,534 | -0.14(-0.29%) |
Mar 09, 2017 | 46.94 | 47.36 | 46.38 | 46.76 | 618,739 | -0.08(-0.16%) |
Mar 08, 2017 | 47.19 | 47.48 | 46.73 | 46.84 | 956,975 | +0.17(+0.36%) |
Mar 07, 2017 | 46.41 | 47.02 | 45.93 | 46.67 | 771,781 | +0.21(+0.46%) |
Mar 06, 2017 | 46.58 | 47.19 | 46.00 | 46.45 | 974,190 | -0.28(-0.60%) |
Mar 03, 2017 | 46.72 | 46.95 | 46.34 | 46.74 | 663,460 | +0.30(+0.64%) |
Mar 02, 2017 | 48.24 | 48.45 | 46.26 | 46.44 | 1,203,850 | -1.64(-3.41%) |
Mar 01, 2017 | 46.78 | 48.27 | 46.62 | 48.08 | 1,316,948 | +2.05(+4.45%) |
Feb 28, 2017 | 46.18 | 46.26 | 45.68 | 46.03 | 852,093 | -0.24(-0.51%) |
Feb 27, 2017 | 45.76 | 46.28 | 45.56 | 46.27 | 669,992 | +0.61(+1.34%) |
Feb 24, 2017 | 45.76 | 45.87 | 45.32 | 45.66 | 1,085,938 | -0.71(-1.54%) |
Feb 23, 2017 | 46.60 | 46.71 | 45.91 | 46.37 | 713,621 | -0.09(-0.20%) |
Feb 22, 2017 | 46.07 | 46.51 | 45.93 | 46.46 | 617,940 | +0.16(+0.35%) |
Feb 21, 2017 | 45.97 | 46.33 | 45.84 | 46.30 | 626,526 | +0.54(+1.17%) |
Feb 17, 2017 | 45.77 | 45.77 | 45.77 | 0 | -0.26(-0.57%) | |
Feb 16, 2017 | 45.88 | 46.21 | 45.46 | 46.03 | 480,012 | +0.01(+0.02%) |
Feb 15, 2017 | 46.25 | 46.35 | 45.84 | 46.02 | 804,609 | +0.01(+0.02%) |
Feb 14, 2017 | 45.10 | 46.12 | 44.73 | 46.01 | 1,198,765 | +1.00(+2.23%) |
Feb 13, 2017 | 45.11 | 45.42 | 44.98 | 45.01 | 795,538 | +0.23(+0.51%) |
Feb 10, 2017 | 45.08 | 45.20 | 44.47 | 44.78 | 612,415 | +0.01(+0.02%) |
Feb 09, 2017 | 44.23 | 44.80 | 43.96 | 44.77 | 724,051 | +0.78(+1.78%) |
Feb 08, 2017 | 43.93 | 44.22 | 43.46 | 43.99 | 696,580 | -0.25(-0.56%) |
Feb 07, 2017 | 44.79 | 44.80 | 44.12 | 44.23 | 514,295 | -0.29(-0.65%) |
Feb 06, 2017 | 44.63 | 45.03 | 44.02 | 44.52 | 642,469 | -0.31(-0.70%) |
Feb 03, 2017 | 43.55 | 44.92 | 43.39 | 44.84 | 1,146,114 | +1.92(+4.48%) |
Feb 02, 2017 | 43.43 | 43.54 | 42.70 | 42.92 | 1,019,806 | -0.95(-2.17%) |
Feb 01, 2017 | 44.40 | 44.86 | 43.77 | 43.87 | 1,133,624 | +0.12(+0.27%) |
Jan 31, 2017 | 44.04 | 44.20 | 43.38 | 43.75 | 921,254 | -0.35(-0.79%) |
Jan 30, 2017 | 44.35 | 44.61 | 43.50 | 44.10 | 947,887 | -0.51(-1.14%) |
Jan 27, 2017 | 45.75 | 45.79 | 44.52 | 44.61 | 1,284,597 | -1.15(-2.52%) |
Jan 26, 2017 | 43.95 | 45.79 | 43.39 | 45.76 | 1,997,719 | +2.08(+4.77%) |
Jan 25, 2017 | 43.14 | 43.78 | 42.85 | 43.68 | 1,160,436 | +1.01(+2.36%) |
Jan 24, 2017 | 42.22 | 42.78 | 41.92 | 42.67 | 743,329 | +0.87(+2.09%) |
Jan 23, 2017 | 41.97 | 42.31 | 41.51 | 41.80 | 533,141 | -0.19(-0.44%) |
Jan 20, 2017 | 41.93 | 42.36 | 41.68 | 41.98 | 588,358 | +0.17(+0.41%) |
Jan 19, 2017 | 42.30 | 42.46 | 41.53 | 41.81 | 583,212 | -0.30(-0.70%) |
Jan 18, 2017 | 42.06 | 42.15 | 41.41 | 42.11 | 642,635 | +0.50(+1.20%) |
Jan 17, 2017 | 42.84 | 42.86 | 41.37 | 41.61 | 681,227 | -1.77(-4.08%) |
Jan 13, 2017 | 43.38 | 43.38 | 43.38 | 0 | +0.73(+1.71%) | |
Jan 12, 2017 | 43.51 | 43.55 | 42.13 | 42.65 | 921,841 | -1.00(-2.29%) |
Jan 11, 2017 | 43.24 | 43.69 | 42.76 | 43.65 | 782,842 | +0.48(+1.12%) |
Jan 10, 2017 | 42.63 | 43.41 | 42.51 | 43.17 | 531,078 | +0.62(+1.45%) |
Jan 09, 2017 | 42.61 | 42.68 | 42.19 | 42.55 | 777,580 | -0.43(-1.01%) |
Jan 06, 2017 | 43.11 | 43.43 | 42.94 | 42.98 | 730,998 | +0.10(+0.24%) |
Jan 05, 2017 | 43.90 | 43.90 | 42.47 | 42.88 | 895,959 | -1.05(-2.39%) |
Jan 04, 2017 | 43.23 | 44.08 | 43.02 | 43.93 | 877,824 | +0.92(+2.15%) |
Jan 03, 2017 | 43.70 | 43.97 | 42.59 | 43.01 | 879,075 | -0.06(-0.14%) |
Dec 30, 2016 | 43.07 | 43.07 | 43.07 | 0 | +0.03(+0.06%) | |
Dec 29, 2016 | 43.19 | 43.49 | 42.83 | 43.04 | 644,457 | -0.17(-0.39%) |
Dec 28, 2016 | 43.83 | 43.83 | 43.07 | 43.21 | 448,121 | -0.47(-1.07%) |
Dec 27, 2016 | 43.63 | 43.80 | 43.51 | 43.68 | 321,221 | +0.10(+0.23%) |
Dec 23, 2016 | 43.58 | 43.58 | 43.58 | 0 | +0.23(+0.53%) | |
Dec 22, 2016 | 43.33 | 43.41 | 43.06 | 43.35 | 795,533 | +0.19(+0.43%) |
Dec 21, 2016 | 43.27 | 43.41 | 42.88 | 43.16 | 835,396 | -0.03(-0.08%) |
Dec 20, 2016 | 42.84 | 43.25 | 41.56 | 43.19 | 1,096,542 | +0.69(+1.63%) |
Dec 19, 2016 | 42.02 | 42.53 | 41.64 | 42.50 | 1,351,468 | +0.47(+1.13%) |
Dec 16, 2016 | 42.37 | 42.62 | 41.72 | 42.02 | 2,012,300 | -0.36(-0.84%) |
Dec 15, 2016 | 41.86 | 42.62 | 41.34 | 42.38 | 1,308,480 | +0.97(+2.33%) |
Dec 14, 2016 | 41.31 | 42.58 | 40.87 | 41.41 | 1,098,183 | -0.31(-0.75%) |
Dec 13, 2016 | 41.86 | 42.35 | 40.85 | 41.73 | 1,118,687 | +0.01(+0.02%) |
Dec 12, 2016 | 42.69 | 42.86 | 41.50 | 41.72 | 753,638 | -1.19(-2.78%) |
Dec 09, 2016 | 42.87 | 42.99 | 42.41 | 42.91 | 910,661 | +0.06(+0.14%) |
Dec 08, 2016 | 42.36 | 43.08 | 42.12 | 42.86 | 1,202,183 | +0.71(+1.69%) |
Dec 07, 2016 | 41.83 | 42.28 | 41.48 | 42.14 | 1,561,947 | +0.29(+0.69%) |
Dec 06, 2016 | 42.02 | 42.07 | 41.66 | 41.86 | 1,437,417 | +0.20(+0.49%) |
Dec 05, 2016 | 41.65 | 42.30 | 41.06 | 41.65 | 897,986 | +0.49(+1.19%) |
Dec 02, 2016 | 41.35 | 41.38 | 40.76 | 41.16 | 944,998 | -0.34(-0.82%) |
Dec 01, 2016 | 40.92 | 41.55 | 40.57 | 41.50 | 1,362,862 | +0.93(+2.30%) |
Nov 30, 2016 | 40.31 | 40.79 | 40.30 | 40.57 | 1,218,563 | +0.53(+1.33%) |
Nov 29, 2016 | 39.68 | 40.23 | 39.24 | 40.03 | 737,308 | +0.61(+1.55%) |
Nov 28, 2016 | 40.14 | 40.26 | 39.29 | 39.42 | 836,824 | -0.92(-2.29%) |
Nov 25, 2016 | 40.37 | 40.43 | 40.08 | 40.35 | 462,617 | -0.03(-0.08%) |
Nov 23, 2016 | 40.38 | 40.38 | 40.38 | 0 | +0.33(+0.83%) | |
Nov 22, 2016 | 39.65 | 40.12 | 39.16 | 40.05 | 1,330,876 | +0.62(+1.57%) |
Nov 21, 2016 | 39.65 | 39.65 | 38.81 | 39.43 | 1,245,684 | -0.14(-0.36%) |
Nov 18, 2016 | 39.59 | 39.80 | 39.36 | 39.58 | 1,135,682 | -0.01(-0.02%) |
Nov 17, 2016 | 38.82 | 39.64 | 38.57 | 39.58 | 1,568,298 | +0.91(+2.37%) |
Nov 16, 2016 | 39.44 | 39.82 | 38.64 | 38.67 | 1,335,823 | -1.09(-2.75%) |
Nov 15, 2016 | 39.33 | 39.81 | 38.52 | 39.76 | 1,602,245 | +0.14(+0.34%) |
Nov 14, 2016 | 38.38 | 39.97 | 38.35 | 39.63 | 1,630,687 | +1.64(+4.30%) |
Nov 11, 2016 | 36.61 | 38.09 | 36.51 | 37.99 | 1,550,014 | +1.10(+2.99%) |
Nov 10, 2016 | 36.07 | 37.56 | 34.23 | 36.89 | 1,680,431 | +1.49(+4.21%) |
Nov 09, 2016 | 34.35 | 35.76 | 33.30 | 35.40 | 1,719,787 | +1.46(+4.29%) |
Nov 08, 2016 | 33.90 | 34.30 | 32.78 | 33.94 | 1,070,988 | -0.08(-0.25%) |
Nov 07, 2016 | 33.59 | 34.07 | 33.24 | 34.03 | 1,332,253 | +1.28(+3.91%) |
Nov 04, 2016 | 32.56 | 33.15 | 32.31 | 32.75 | 645,356 | +0.21(+0.65%) |
Nov 03, 2016 | 32.70 | 32.92 | 32.48 | 32.54 | 813,013 | -0.07(-0.21%) |
Nov 02, 2016 | 33.13 | 33.21 | 32.56 | 32.60 | 776,420 | -0.69(-2.06%) |
Nov 01, 2016 | 33.67 | 33.83 | 32.92 | 33.29 | 862,218 | -0.19(-0.56%) |
Oct 31, 2016 | 33.49 | 33.74 | 33.18 | 33.48 | 809,390 | +0.13(+0.38%) |
Oct 28, 2016 | 33.60 | 33.60 | 33.15 | 33.35 | 884,134 | -0.20(-0.61%) |
Oct 27, 2016 | 33.70 | 33.76 | 33.28 | 33.55 | 822,286 | +0.17(+0.51%) |
Oct 26, 2016 | 33.44 | 33.70 | 33.31 | 33.38 | 787,852 | -0.19(-0.55%) |
Oct 25, 2016 | 33.93 | 34.07 | 33.49 | 33.57 | 690,025 | -0.29(-0.85%) |
Oct 24, 2016 | 33.75 | 34.11 | 33.40 | 33.86 | 663,145 | +0.31(+0.93%) |
Oct 21, 2016 | 33.45 | 33.68 | 33.14 | 33.54 | 851,761 | -0.03(-0.08%) |
Oct 20, 2016 | 33.21 | 33.63 | 32.30 | 33.57 | 1,364,795 | +0.68(+2.08%) |
Oct 19, 2016 | 32.73 | 33.21 | 32.66 | 32.89 | 1,319,488 | +0.40(+1.25%) |
Oct 18, 2016 | 32.78 | 32.78 | 32.27 | 32.48 | 918,947 | +0.16(+0.50%) |
Oct 17, 2016 | 32.54 | 32.60 | 32.14 | 32.32 | 758,810 | -0.19(-0.57%) |
Oct 14, 2016 | 32.64 | 32.84 | 32.30 | 32.51 | 968,543 | +0.38(+1.18%) |
Oct 13, 2016 | 32.78 | 32.83 | 31.82 | 32.13 | 1,192,225 | -1.09(-3.27%) |
Oct 12, 2016 | 32.91 | 33.44 | 32.73 | 33.21 | 1,216,963 | +0.33(+1.00%) |
Oct 11, 2016 | 33.18 | 33.35 | 32.71 | 32.89 | 1,554,890 | -0.27(-0.81%) |
Oct 10, 2016 | 33.21 | 33.41 | 33.05 | 33.16 | 1,050,967 | +0.19(+0.56%) |
Oct 07, 2016 | 32.83 | 33.00 | 32.48 | 32.97 | 1,474,942 | +0.04(+0.13%) |
Oct 06, 2016 | 32.88 | 33.04 | 32.58 | 32.93 | 1,394,384 | +0.17(+0.51%) |
Oct 05, 2016 | 31.67 | 32.95 | 31.63 | 32.76 | 1,847,787 | +1.24(+3.93%) |
Oct 04, 2016 | 30.89 | 31.59 | 30.61 | 31.52 | 979,681 | +0.74(+2.41%) |
Oct 03, 2016 | 30.68 | 31.14 | 30.68 | 30.78 | 901,936 | -0.17(-0.54%) |
Sep 30, 2016 | 30.49 | 31.17 | 30.41 | 30.95 | 1,165,444 | +0.58(+1.92%) |
Sep 29, 2016 | 30.98 | 31.25 | 30.21 | 30.37 | 1,049,730 | -0.47(-1.53%) |
Sep 28, 2016 | 30.72 | 30.86 | 30.29 | 30.84 | 1,381,534 | +0.39(+1.27%) |
Sep 27, 2016 | 30.19 | 30.58 | 29.95 | 30.45 | 1,578,558 | +0.04(+0.14%) |
Sep 26, 2016 | 30.53 | 30.71 | 30.31 | 30.41 | 1,275,309 | -0.43(-1.39%) |
Sep 23, 2016 | 30.66 | 31.12 | 30.66 | 30.84 | 776,970 | +0.04(+0.14%) |
Sep 22, 2016 | 30.75 | 30.89 | 30.54 | 30.80 | 1,020,333 | +0.13(+0.41%) |
Sep 21, 2016 | 30.55 | 30.80 | 30.25 | 30.67 | 1,277,566 | +0.35(+1.14%) |
Sep 20, 2016 | 30.52 | 30.64 | 30.23 | 30.32 | 574,533 | -0.04(-0.14%) |
Sep 19, 2016 | 30.35 | 30.62 | 30.07 | 30.37 | 823,544 | +0.22(+0.73%) |
Sep 16, 2016 | 30.04 | 30.31 | 29.94 | 30.15 | 1,418,228 | -0.20(-0.67%) |
Sep 15, 2016 | 30.07 | 30.44 | 30.06 | 30.35 | 618,142 | +0.30(+0.98%) |
Sep 14, 2016 | 30.15 | 30.37 | 29.89 | 30.05 | 812,285 | -0.08(-0.28%) |
Sep 13, 2016 | 30.32 | 30.52 | 29.78 | 30.14 | 805,264 | -0.63(-2.05%) |
Sep 12, 2016 | 30.62 | 30.82 | 30.17 | 30.77 | 1,116,970 | -0.09(-0.30%) |
Sep 09, 2016 | 30.80 | 31.23 | 30.80 | 30.86 | 979,739 | +0.02(+0.05%) |
Sep 08, 2016 | 30.90 | 31.01 | 30.60 | 30.85 | 849,354 | +0.04(+0.14%) |
Sep 07, 2016 | 30.47 | 31.58 | 30.47 | 30.80 | 1,113,762 | +0.04(+0.14%) |
Sep 06, 2016 | 31.58 | 31.69 | 30.69 | 30.76 | 941,953 | -0.82(-2.59%) |
Sep 02, 2016 | 31.22 | 31.58 | 31.58 | 31.58 | 1,356,675 | +0.46(+1.46%) |
Sep 01, 2016 | 31.49 | 31.60 | 30.74 | 31.12 | 853,182 | -0.19(-0.59%) |
Aug 31, 2016 | 31.18 | 31.38 | 30.84 | 31.31 | 1,150,389 | +0.23(+0.73%) |
Aug 30, 2016 | 30.58 | 31.08 | 30.58 | 31.08 | 895,303 | +0.56(+1.85%) |
Aug 29, 2016 | 30.07 | 30.68 | 30.07 | 30.52 | 1,058,606 | +0.54(+1.80%) |
Aug 26, 2016 | 29.62 | 30.14 | 29.58 | 29.98 | 1,071,353 | +0.40(+1.34%) |
Aug 25, 2016 | 29.19 | 29.63 | 29.11 | 29.58 | 1,110,407 | +0.40(+1.39%) |
Aug 24, 2016 | 29.19 | 29.40 | 29.04 | 29.18 | 864,832 | +0.02(+0.06%) |
Aug 23, 2016 | 29.28 | 29.35 | 29.03 | 29.16 | 821,756 | +0.09(+0.32%) |
Aug 22, 2016 | 28.73 | 29.14 | 28.73 | 29.07 | 990,774 | +0.18(+0.61%) |
Aug 19, 2016 | 28.92 | 29.01 | 28.79 | 28.89 | 959,862 | -0.14(-0.49%) |
Aug 18, 2016 | 28.92 | 29.14 | 28.80 | 29.03 | 814,912 | +0.13(+0.44%) |
Aug 17, 2016 | 28.95 | 29.29 | 28.72 | 28.91 | 961,374 | -0.13(-0.44%) |
Aug 16, 2016 | 29.08 | 29.33 | 28.88 | 29.03 | 941,969 | -0.14(-0.49%) |
Aug 15, 2016 | 28.78 | 29.29 | 28.68 | 29.18 | 859,616 | +0.45(+1.56%) |
Aug 12, 2016 | 28.60 | 29.00 | 28.57 | 28.73 | 466,219 | -0.15(-0.53%) |
Aug 11, 2016 | 29.08 | 29.20 | 28.88 | 28.88 | 906,365 | -0.06(-0.20%) |
Aug 10, 2016 | 29.64 | 29.64 | 28.94 | 28.94 | 809,151 | -0.71(-2.39%) |
Aug 09, 2016 | 29.47 | 29.78 | 29.42 | 29.65 | 665,105 | +0.09(+0.31%) |
Aug 08, 2016 | 29.80 | 29.99 | 29.50 | 29.56 | 765,069 | -0.13(-0.45%) |
Aug 05, 2016 | 28.66 | 29.72 | 28.66 | 29.69 | 1,086,446 | +1.44(+5.10%) |
Aug 04, 2016 | 28.13 | 28.42 | 27.83 | 28.25 | 499,940 | -0.07(-0.24%) |
Aug 03, 2016 | 27.87 | 28.33 | 27.87 | 28.32 | 982,245 | +0.32(+1.14%) |
Aug 02, 2016 | 28.24 | 28.41 | 27.88 | 28.00 | 816,065 | -0.39(-1.37%) |