Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 38.97 | 38.97 | 37.83 | 38.23 | 338,869 | -0.60(-1.54%) |
Aug 30, 2017 | 37.98 | 39.12 | 37.88 | 38.82 | 427,344 | +0.80(+2.09%) |
Aug 29, 2017 | 37.08 | 38.13 | 37.00 | 38.03 | 417,790 | +0.70(+1.86%) |
Aug 28, 2017 | 37.63 | 37.95 | 37.23 | 37.33 | 371,403 | -0.30(-0.79%) |
Aug 25, 2017 | 36.98 | 38.13 | 36.88 | 37.63 | 365,912 | +0.80(+2.16%) |
Aug 24, 2017 | 36.39 | 37.03 | 36.29 | 36.84 | 594,687 | +0.65(+1.79%) |
Aug 23, 2017 | 35.44 | 36.54 | 34.85 | 36.19 | 288,582 | +0.55(+1.53%) |
Aug 22, 2017 | 35.54 | 35.89 | 35.44 | 35.64 | 146,235 | +0.10(+0.28%) |
Aug 21, 2017 | 35.89 | 35.99 | 35.29 | 35.54 | 317,590 | -0.35(-0.97%) |
Aug 18, 2017 | 35.00 | 35.94 | 34.95 | 35.89 | 357,109 | +0.70(+1.98%) |
Aug 17, 2017 | 35.69 | 35.89 | 35.14 | 35.19 | 169,060 | -0.55(-1.53%) |
Aug 16, 2017 | 36.09 | 36.54 | 35.54 | 35.74 | 277,773 | -0.15(-0.42%) |
Aug 15, 2017 | 36.39 | 36.79 | 35.79 | 35.89 | 253,919 | -0.55(-1.50%) |
Aug 14, 2017 | 35.44 | 36.59 | 35.44 | 36.44 | 228,513 | +1.19(+3.38%) |
Aug 11, 2017 | 34.80 | 36.11 | 34.50 | 35.24 | 678,692 | +0.50(+1.43%) |
Aug 10, 2017 | 34.10 | 34.85 | 34.00 | 34.75 | 493,737 | +0.45(+1.30%) |
Aug 09, 2017 | 33.75 | 34.40 | 33.36 | 34.30 | 514,465 | +0.50(+1.47%) |
Aug 08, 2017 | 33.75 | 34.45 | 33.60 | 33.80 | 185,141 | +0.00(+0.00%) |
Aug 07, 2017 | 33.95 | 34.20 | 33.41 | 33.80 | 366,173 | -0.15(-0.44%) |
Aug 04, 2017 | 33.50 | 34.15 | 33.36 | 33.95 | 282,263 | +0.60(+1.79%) |
Aug 03, 2017 | 33.36 | 33.75 | 33.16 | 33.36 | 456,200 | +0.00(+0.00%) |
Aug 02, 2017 | 33.26 | 33.85 | 33.26 | 33.36 | 358,721 | +0.00(+0.00%) |
Aug 01, 2017 | 33.95 | 33.95 | 33.11 | 33.36 | 374,552 | -0.50(-1.47%) |
Jul 31, 2017 | 33.70 | 34.45 | 33.55 | 33.85 | 368,309 | +0.10(+0.29%) |
Jul 28, 2017 | 33.45 | 33.85 | 33.45 | 33.75 | 331,463 | +0.10(+0.30%) |
Jul 27, 2017 | 39.57 | 32.98 | 33.65 | 1,661,957 | -5.92(-14.95%) | |
Jul 26, 2017 | 40.17 | 40.17 | 39.32 | 39.57 | 448,380 | -0.50(-1.24%) |
Jul 25, 2017 | 39.67 | 40.27 | 39.67 | 40.07 | 327,346 | +0.75(+1.90%) |
Jul 24, 2017 | 39.37 | 39.47 | 38.92 | 39.32 | 230,520 | +0.00(+0.00%) |
Jul 21, 2017 | 39.27 | 39.52 | 39.00 | 39.32 | 214,440 | +0.15(+0.38%) |
Jul 20, 2017 | 39.52 | 38.77 | 39.17 | 219,946 | -0.25(-0.63%) | |
Jul 19, 2017 | 38.97 | 39.49 | 38.72 | 39.42 | 230,954 | +0.50(+1.28%) |
Jul 18, 2017 | 39.12 | 39.25 | 38.48 | 38.92 | 264,993 | -0.35(-0.89%) |
Jul 17, 2017 | 38.97 | 38.97 | 38.57 | 39.27 | 226,240 | +0.10(+0.25%) |
Jul 14, 2017 | 38.82 | 39.32 | 38.72 | 39.17 | 148,665 | +0.35(+0.90%) |
Jul 13, 2017 | 39.27 | 39.27 | 38.48 | 38.82 | 171,051 | -0.40(-1.01%) |
Jul 12, 2017 | 39.32 | 39.57 | 38.82 | 39.22 | 306,966 | +0.30(+0.77%) |
Jul 11, 2017 | 38.48 | 39.37 | 37.98 | 38.92 | 478,055 | +0.45(+1.16%) |
Jul 10, 2017 | 38.18 | 38.80 | 37.68 | 38.48 | 199,473 | +0.45(+1.18%) |
Jul 07, 2017 | 37.88 | 38.08 | 37.63 | 38.03 | 98,132 | +0.35(+0.92%) |
Jul 06, 2017 | 37.88 | 38.38 | 37.43 | 37.68 | 251,244 | -0.50(-1.30%) |
Jul 05, 2017 | 38.92 | 39.22 | 37.83 | 38.18 | 146,083 | -0.80(-2.04%) |
Jul 03, 2017 | 38.18 | 39.07 | 38.18 | 38.97 | 97,751 | +0.85(+2.22%) |
Jun 30, 2017 | 38.82 | 38.82 | 37.73 | 38.13 | 201,146 | -0.50(-1.29%) |
Jun 29, 2017 | 39.07 | 39.37 | 38.13 | 38.62 | 261,397 | -0.35(-0.89%) |
Jun 28, 2017 | 37.68 | 39.07 | 37.68 | 38.97 | 392,148 | +1.54(+4.12%) |
Jun 27, 2017 | 37.38 | 37.70 | 36.04 | 37.43 | 226,573 | +0.05(+0.13%) |
Jun 26, 2017 | 37.28 | 37.48 | 36.88 | 37.38 | 184,253 | +0.30(+0.80%) |
Jun 23, 2017 | 36.79 | 37.33 | 36.39 | 37.08 | 1,340,819 | +0.30(+0.81%) |
Jun 22, 2017 | 36.29 | 37.03 | 36.21 | 36.79 | 266,130 | +0.55(+1.51%) |
Jun 21, 2017 | 36.39 | 36.39 | 35.79 | 36.24 | 222,722 | -0.05(-0.14%) |
Jun 20, 2017 | 37.03 | 37.03 | 36.09 | 36.29 | 295,716 | -0.80(-2.14%) |
Jun 19, 2017 | 37.48 | 37.83 | 36.88 | 37.08 | 447,358 | -0.30(-0.80%) |
Jun 16, 2017 | 36.39 | 37.38 | 36.09 | 37.38 | 1,494,024 | +0.85(+2.31%) |
Jun 15, 2017 | 35.84 | 36.64 | 35.84 | 36.54 | 378,074 | +0.30(+0.82%) |
Jun 14, 2017 | 36.49 | 36.64 | 35.79 | 36.24 | 446,467 | -0.25(-0.68%) |
Jun 13, 2017 | 36.74 | 37.03 | 35.84 | 36.49 | 296,210 | -0.30(-0.81%) |
Jun 12, 2017 | 35.05 | 36.98 | 35.05 | 36.79 | 422,327 | +1.74(+4.96%) |
Jun 09, 2017 | 35.05 | 35.59 | 34.55 | 35.05 | 553,751 | +0.00(+0.00%) |
Jun 08, 2017 | 35.29 | 35.49 | 34.70 | 35.05 | 289,580 | -0.20(-0.56%) |
Jun 07, 2017 | 35.34 | 35.69 | 35.00 | 35.24 | 247,236 | -0.05(-0.14%) |
Jun 06, 2017 | 35.59 | 35.74 | 34.40 | 35.29 | 283,823 | -0.50(-1.39%) |
Jun 05, 2017 | 35.64 | 36.19 | 35.10 | 35.79 | 419,141 | +0.00(+0.00%) |
Jun 02, 2017 | 35.89 | 36.24 | 35.39 | 35.79 | 237,963 | -0.05(-0.14%) |
Jun 01, 2017 | 35.79 | 36.10 | 35.49 | 35.84 | 269,500 | +0.20(+0.56%) |
May 31, 2017 | 37.03 | 37.08 | 35.59 | 35.64 | 306,886 | -1.24(-3.37%) |
May 30, 2017 | 36.09 | 37.98 | 35.79 | 36.88 | 768,747 | +2.44(+7.07%) |
May 26, 2017 | 34.30 | 35.10 | 34.05 | 34.45 | 443,614 | +0.55(+1.61%) |
May 25, 2017 | 34.10 | 34.15 | 33.75 | 33.90 | 246,004 | -0.05(-0.15%) |
May 24, 2017 | 34.20 | 34.25 | 33.85 | 33.95 | 208,077 | -0.25(-0.73%) |
May 23, 2017 | 34.15 | 34.65 | 33.26 | 34.20 | 325,419 | -0.05(-0.15%) |
May 22, 2017 | 34.30 | 34.30 | 33.83 | 34.25 | 191,772 | +0.15(+0.44%) |
May 19, 2017 | 33.70 | 34.80 | 33.55 | 34.10 | 704,719 | +0.50(+1.48%) |
May 18, 2017 | 34.05 | 34.30 | 33.50 | 33.60 | 710,826 | -0.40(-1.17%) |
May 17, 2017 | 35.19 | 35.54 | 34.00 | 34.00 | 304,688 | -1.69(-4.74%) |
May 16, 2017 | 36.19 | 36.24 | 35.64 | 35.69 | 287,130 | -0.40(-1.10%) |
May 15, 2017 | 35.69 | 36.26 | 35.64 | 36.09 | 490,880 | +0.50(+1.40%) |
May 12, 2017 | 35.49 | 36.14 | 35.29 | 35.59 | 335,128 | -0.05(-0.14%) |
May 11, 2017 | 35.84 | 35.84 | 35.24 | 35.64 | 350,381 | -0.30(-0.83%) |
May 10, 2017 | 36.64 | 36.64 | 35.59 | 35.94 | 395,037 | -0.65(-1.77%) |
May 09, 2017 | 37.13 | 37.68 | 36.34 | 36.59 | 265,408 | -0.50(-1.34%) |
May 08, 2017 | 37.43 | 38.10 | 36.93 | 37.08 | 285,408 | -0.35(-0.93%) |
May 05, 2017 | 37.03 | 37.48 | 36.74 | 37.43 | 724,564 | +0.35(+0.94%) |
May 04, 2017 | 38.03 | 38.18 | 36.93 | 37.08 | 430,260 | -0.94(-2.48%) |
May 03, 2017 | 38.67 | 38.72 | 37.61 | 38.03 | 301,794 | -0.80(-2.05%) |
May 02, 2017 | 38.72 | 39.07 | 37.61 | 38.82 | 253,942 | +0.10(+0.26%) |
May 01, 2017 | 39.07 | 39.84 | 38.43 | 38.72 | 309,602 | -0.20(-0.51%) |
Apr 28, 2017 | 39.97 | 39.97 | 38.72 | 38.92 | 271,962 | -0.94(-2.37%) |
Apr 27, 2017 | 38.62 | 40.36 | 38.53 | 39.87 | 369,871 | -0.05(-0.12%) |
Apr 26, 2017 | 40.02 | 40.17 | 39.52 | 39.92 | 475,677 | -0.25(-0.62%) |
Apr 25, 2017 | 40.76 | 41.01 | 40.12 | 40.17 | 248,416 | -0.45(-1.10%) |
Apr 24, 2017 | 40.81 | 41.01 | 40.22 | 40.61 | 206,390 | +0.55(+1.36%) |
Apr 21, 2017 | 39.97 | 40.22 | 39.57 | 40.07 | 255,254 | +0.20(+0.50%) |
Apr 20, 2017 | 39.87 | 40.27 | 39.47 | 39.87 | 316,312 | +0.30(+0.75%) |
Apr 19, 2017 | 39.52 | 40.17 | 39.37 | 39.57 | 242,537 | +0.15(+0.38%) |
Apr 18, 2017 | 39.52 | 39.74 | 39.07 | 39.42 | 216,445 | -0.35(-0.88%) |
Apr 17, 2017 | 39.17 | 40.02 | 39.07 | 39.77 | 341,046 | +1.04(+2.70%) |
Apr 13, 2017 | 40.31 | 40.61 | 38.67 | 38.72 | 821,780 | -1.32(-3.29%) |
Apr 12, 2017 | 40.36 | 40.61 | 39.94 | 40.04 | 594,080 | -0.27(-0.68%) |
Apr 11, 2017 | 40.51 | 40.51 | 38.77 | 40.31 | 1,910,133 | -6.66(-14.18%) |
Apr 10, 2017 | 46.28 | 47.52 | 46.28 | 46.98 | 246,936 | +0.85(+1.83%) |
Apr 07, 2017 | 46.23 | 46.53 | 45.93 | 46.13 | 205,578 | -0.30(-0.64%) |
Apr 06, 2017 | 46.13 | 46.48 | 43.10 | 46.43 | 228,592 | +0.35(+0.76%) |
Apr 05, 2017 | 46.33 | 46.93 | 45.73 | 46.08 | 421,468 | +0.05(+0.11%) |
Apr 04, 2017 | 45.63 | 46.18 | 45.19 | 46.03 | 177,881 | +0.25(+0.54%) |
Apr 03, 2017 | 46.13 | 46.48 | 45.68 | 45.78 | 259,443 | -0.35(-0.75%) |
Mar 31, 2017 | 45.88 | 46.43 | 45.09 | 46.13 | 262,252 | +0.15(+0.32%) |
Mar 30, 2017 | 45.48 | 46.08 | 44.79 | 45.98 | 192,671 | +0.55(+1.20%) |
Mar 29, 2017 | 45.98 | 46.43 | 45.34 | 45.43 | 293,246 | -0.60(-1.30%) |
Mar 28, 2017 | 45.09 | 46.43 | 44.59 | 46.03 | 204,405 | +0.80(+1.76%) |
Mar 27, 2017 | 44.79 | 45.58 | 44.29 | 45.24 | 222,994 | -0.25(-0.55%) |
Mar 24, 2017 | 45.93 | 46.33 | 45.36 | 45.48 | 190,042 | -0.35(-0.76%) |
Mar 23, 2017 | 46.08 | 46.28 | 45.68 | 45.83 | 201,489 | -0.25(-0.54%) |
Mar 22, 2017 | 45.29 | 46.18 | 45.09 | 46.08 | 267,149 | +0.65(+1.42%) |
Mar 21, 2017 | 46.18 | 46.18 | 44.84 | 45.43 | 235,801 | -0.65(-1.40%) |
Mar 20, 2017 | 46.48 | 46.53 | 45.53 | 46.08 | 228,807 | -0.60(-1.28%) |
Mar 17, 2017 | 47.42 | 47.67 | 46.30 | 46.68 | 646,758 | -0.89(-1.88%) |
Mar 16, 2017 | 48.12 | 48.12 | 47.32 | 47.57 | 185,379 | -0.35(-0.73%) |
Mar 15, 2017 | 47.92 | 48.27 | 47.52 | 47.92 | 212,094 | +0.25(+0.52%) |
Mar 14, 2017 | 48.17 | 48.52 | 47.22 | 47.67 | 319,956 | -0.60(-1.24%) |
Mar 13, 2017 | 49.56 | 49.86 | 48.22 | 48.27 | 262,849 | -1.44(-2.90%) |
Mar 10, 2017 | 49.31 | 49.81 | 48.82 | 49.71 | 115,217 | +0.80(+1.63%) |
Mar 09, 2017 | 48.86 | 49.56 | 48.77 | 48.91 | 119,747 | -0.05(-0.10%) |
Mar 08, 2017 | 49.46 | 49.66 | 48.91 | 48.96 | 144,538 | -0.30(-0.61%) |
Mar 07, 2017 | 50.26 | 50.26 | 49.26 | 49.26 | 118,497 | -1.04(-2.08%) |
Mar 06, 2017 | 49.51 | 50.60 | 49.51 | 50.31 | 128,397 | +0.30(+0.60%) |
Mar 03, 2017 | 50.21 | 50.33 | 49.61 | 50.01 | 108,782 | -0.05(-0.10%) |
Mar 02, 2017 | 51.40 | 52.20 | 49.91 | 50.06 | 147,942 | -1.19(-2.33%) |
Mar 01, 2017 | 50.95 | 51.50 | 50.41 | 51.25 | 169,051 | +1.04(+2.08%) |
Feb 28, 2017 | 50.95 | 51.35 | 50.16 | 50.21 | 175,223 | -0.89(-1.75%) |
Feb 27, 2017 | 50.21 | 51.25 | 49.56 | 51.10 | 245,103 | +0.75(+1.48%) |
Feb 24, 2017 | 49.21 | 50.41 | 49.21 | 50.36 | 136,030 | +0.55(+1.10%) |
Feb 23, 2017 | 50.01 | 50.06 | 49.31 | 49.81 | 166,523 | -0.05(-0.10%) |
Feb 22, 2017 | 50.21 | 50.60 | 49.61 | 49.86 | 139,668 | -0.45(-0.89%) |
Feb 21, 2017 | 50.41 | 50.60 | 49.86 | 50.31 | 173,188 | +0.05(+0.10%) |
Feb 17, 2017 | 50.26 | 50.26 | 50.26 | 0 | -0.05(-0.10%) | |
Feb 16, 2017 | 50.41 | 50.55 | 49.61 | 50.31 | 191,438 | -0.15(-0.30%) |
Feb 15, 2017 | 49.66 | 50.95 | 49.66 | 50.46 | 243,942 | +0.75(+1.50%) |
Feb 14, 2017 | 49.16 | 50.06 | 49.01 | 49.71 | 155,651 | +0.20(+0.40%) |
Feb 13, 2017 | 49.66 | 50.06 | 49.26 | 49.51 | 122,675 | +0.00(+0.00%) |
Feb 10, 2017 | 49.16 | 50.41 | 49.16 | 49.51 | 601,013 | +0.50(+1.01%) |
Feb 09, 2017 | 48.32 | 49.21 | 47.67 | 49.01 | 263,451 | +0.75(+1.54%) |
Feb 08, 2017 | 47.62 | 48.32 | 46.83 | 48.27 | 269,691 | +0.55(+1.15%) |
Feb 07, 2017 | 48.12 | 48.72 | 47.32 | 47.72 | 204,277 | -0.75(-1.54%) |
Feb 06, 2017 | 48.32 | 48.91 | 47.72 | 48.47 | 358,188 | +0.10(+0.21%) |
Feb 03, 2017 | 48.72 | 51.45 | 46.98 | 48.37 | 888,036 | +4.47(+10.19%) |
Feb 02, 2017 | 44.74 | 44.74 | 41.31 | 43.89 | 319,503 | -0.94(-2.11%) |
Feb 01, 2017 | 44.49 | 45.34 | 44.34 | 44.84 | 162,750 | +0.75(+1.69%) |
Jan 31, 2017 | 44.24 | 44.49 | 43.79 | 44.09 | 221,702 | -0.35(-0.78%) |
Jan 30, 2017 | 44.99 | 44.99 | 44.19 | 44.44 | 142,734 | -0.89(-1.97%) |
Jan 27, 2017 | 45.14 | 45.39 | 44.69 | 45.34 | 99,121 | +0.30(+0.66%) |
Jan 26, 2017 | 45.43 | 45.43 | 44.79 | 45.04 | 78,023 | -0.40(-0.88%) |
Jan 25, 2017 | 45.04 | 45.63 | 44.94 | 45.43 | 118,960 | +0.65(+1.44%) |
Jan 24, 2017 | 44.09 | 45.04 | 44.04 | 44.79 | 169,071 | +0.80(+1.81%) |
Jan 23, 2017 | 43.94 | 44.34 | 43.84 | 43.99 | 94,558 | -0.05(-0.11%) |
Jan 20, 2017 | 44.04 | 44.74 | 43.74 | 44.04 | 174,508 | +0.05(+0.11%) |
Jan 19, 2017 | 45.14 | 45.24 | 43.84 | 43.99 | 229,863 | -1.09(-2.43%) |
Jan 18, 2017 | 44.64 | 45.09 | 44.19 | 45.09 | 181,442 | +0.65(+1.45%) |
Jan 17, 2017 | 44.99 | 45.04 | 44.19 | 44.44 | 181,411 | -0.55(-1.22%) |
Jan 13, 2017 | 44.99 | 44.99 | 44.99 | 0 | +0.60(+1.34%) | |
Jan 12, 2017 | 44.34 | 44.49 | 43.55 | 44.39 | 110,068 | -0.05(-0.11%) |
Jan 11, 2017 | 44.09 | 44.54 | 43.74 | 44.44 | 102,538 | +0.35(+0.79%) |
Jan 10, 2017 | 43.94 | 44.64 | 43.70 | 44.09 | 115,990 | +0.30(+0.68%) |
Jan 09, 2017 | 43.50 | 44.34 | 43.00 | 43.79 | 259,950 | +0.20(+0.46%) |
Jan 06, 2017 | 43.60 | 44.14 | 43.10 | 43.60 | 144,465 | +0.10(+0.23%) |
Jan 05, 2017 | 43.55 | 43.94 | 42.50 | 43.50 | 308,107 | -0.20(-0.46%) |
Jan 04, 2017 | 43.74 | 44.46 | 43.10 | 43.70 | 220,960 | +0.20(+0.46%) |
Jan 03, 2017 | 44.04 | 44.44 | 43.05 | 43.50 | 180,453 | +0.00(+0.00%) |
Dec 30, 2016 | 43.50 | 43.50 | 43.50 | 0 | -0.10(-0.23%) | |
Dec 29, 2016 | 43.30 | 43.74 | 43.10 | 43.60 | 74,136 | +0.35(+0.80%) |
Dec 28, 2016 | 43.99 | 44.14 | 42.95 | 43.25 | 94,084 | -0.60(-1.36%) |
Dec 27, 2016 | 43.84 | 44.29 | 43.50 | 43.84 | 93,537 | -0.05(-0.11%) |
Dec 23, 2016 | 43.89 | 43.89 | 43.89 | 0 | +0.40(+0.91%) | |
Dec 22, 2016 | 43.89 | 44.09 | 43.00 | 43.50 | 101,152 | -0.35(-0.79%) |
Dec 21, 2016 | 44.39 | 44.39 | 43.79 | 43.84 | 146,570 | -0.60(-1.34%) |
Dec 20, 2016 | 43.74 | 44.64 | 43.35 | 44.44 | 162,033 | +1.14(+2.64%) |
Dec 19, 2016 | 43.05 | 44.04 | 42.75 | 43.30 | 168,277 | +0.20(+0.46%) |
Dec 16, 2016 | 43.89 | 44.33 | 42.70 | 43.10 | 434,176 | -0.65(-1.48%) |
Dec 15, 2016 | 43.74 | 44.14 | 43.25 | 43.74 | 188,643 | +0.15(+0.34%) |
Dec 14, 2016 | 43.89 | 44.34 | 43.60 | 43.60 | 138,676 | -0.30(-0.68%) |
Dec 13, 2016 | 44.74 | 44.94 | 43.50 | 43.89 | 296,121 | -0.55(-1.23%) |
Dec 12, 2016 | 45.19 | 45.73 | 44.39 | 44.44 | 160,039 | -0.75(-1.65%) |
Dec 09, 2016 | 45.68 | 45.88 | 44.74 | 45.19 | 217,489 | -0.20(-0.44%) |
Dec 08, 2016 | 44.59 | 45.46 | 44.34 | 45.39 | 235,389 | +0.80(+1.78%) |
Dec 07, 2016 | 43.89 | 44.89 | 43.35 | 44.59 | 173,674 | +0.75(+1.70%) |
Dec 06, 2016 | 43.40 | 44.19 | 43.15 | 43.84 | 194,020 | +0.60(+1.38%) |
Dec 05, 2016 | 43.10 | 43.30 | 42.80 | 43.25 | 185,380 | +0.45(+1.05%) |
Dec 02, 2016 | 43.10 | 43.52 | 42.39 | 42.80 | 144,217 | -0.25(-0.58%) |
Dec 01, 2016 | 42.60 | 43.40 | 42.60 | 43.05 | 232,088 | +0.45(+1.05%) |
Nov 30, 2016 | 42.95 | 43.10 | 42.35 | 42.60 | 244,074 | +0.00(+0.00%) |
Nov 29, 2016 | 42.90 | 43.00 | 42.35 | 42.60 | 240,419 | -0.10(-0.23%) |
Nov 28, 2016 | 43.10 | 43.20 | 42.40 | 42.70 | 151,756 | -0.55(-1.26%) |
Nov 25, 2016 | 43.40 | 43.40 | 43.00 | 43.25 | 116,562 | +0.10(+0.23%) |
Nov 23, 2016 | 43.15 | 43.15 | 43.15 | 0 | +0.65(+1.52%) | |
Nov 22, 2016 | 41.86 | 42.80 | 39.62 | 42.50 | 263,568 | -0.20(-0.47%) |
Nov 21, 2016 | 42.75 | 43.15 | 42.35 | 42.70 | 205,210 | +0.00(+0.00%) |
Nov 18, 2016 | 42.25 | 42.78 | 41.86 | 42.70 | 212,206 | +0.45(+1.06%) |
Nov 17, 2016 | 42.00 | 42.25 | 41.66 | 42.25 | 170,974 | +0.40(+0.95%) |
Nov 16, 2016 | 41.56 | 42.45 | 41.31 | 41.86 | 191,084 | +0.10(+0.24%) |
Nov 15, 2016 | 41.61 | 42.10 | 41.21 | 41.76 | 218,722 | +0.00(+0.00%) |
Nov 14, 2016 | 41.66 | 42.75 | 41.36 | 41.76 | 281,925 | +0.45(+1.08%) |
Nov 11, 2016 | 40.17 | 41.56 | 38.38 | 41.31 | 397,015 | +1.09(+2.72%) |
Nov 10, 2016 | 38.72 | 40.27 | 38.72 | 40.22 | 375,184 | +1.89(+4.93%) |
Nov 09, 2016 | 36.69 | 38.67 | 36.49 | 38.33 | 376,384 | +1.39(+3.77%) |
Nov 08, 2016 | 36.44 | 36.98 | 35.94 | 36.93 | 291,957 | +0.50(+1.36%) |
Nov 07, 2016 | 35.49 | 36.54 | 35.49 | 36.44 | 280,148 | +1.04(+2.95%) |
Nov 04, 2016 | 35.79 | 35.94 | 35.19 | 35.39 | 374,079 | -0.25(-0.70%) |
Nov 03, 2016 | 35.74 | 36.24 | 35.39 | 35.64 | 333,949 | -0.10(-0.28%) |
Nov 02, 2016 | 35.54 | 36.24 | 35.47 | 35.74 | 241,769 | +0.00(+0.00%) |
Nov 01, 2016 | 36.29 | 36.69 | 35.49 | 35.74 | 340,294 | -0.50(-1.37%) |
Oct 31, 2016 | 35.89 | 36.54 | 35.64 | 36.24 | 341,634 | +0.50(+1.39%) |
Oct 28, 2016 | 36.29 | 36.74 | 34.82 | 35.74 | 442,896 | +0.20(+0.56%) |
Oct 27, 2016 | 38.43 | 39.37 | 34.15 | 35.54 | 1,655,293 | -5.17(-12.70%) |
Oct 26, 2016 | 39.27 | 40.86 | 39.02 | 40.71 | 430,151 | +1.09(+2.76%) |
Oct 25, 2016 | 40.02 | 40.27 | 39.07 | 39.62 | 180,179 | -0.45(-1.12%) |
Oct 24, 2016 | 39.07 | 40.22 | 39.03 | 40.07 | 205,501 | +1.19(+3.07%) |
Oct 21, 2016 | 38.43 | 38.97 | 38.18 | 38.87 | 159,180 | +0.10(+0.26%) |
Oct 20, 2016 | 38.33 | 38.87 | 38.33 | 38.77 | 154,478 | +0.20(+0.52%) |
Oct 19, 2016 | 38.53 | 38.77 | 38.33 | 38.57 | 135,477 | +0.10(+0.26%) |
Oct 18, 2016 | 39.22 | 39.52 | 38.33 | 38.48 | 167,695 | -0.35(-0.90%) |
Oct 17, 2016 | 38.97 | 39.17 | 38.23 | 38.82 | 158,283 | -0.34(-0.86%) |
Oct 14, 2016 | 39.55 | 39.67 | 39.09 | 39.16 | 215,546 | -0.13(-0.33%) |
Oct 13, 2016 | 39.48 | 39.63 | 39.20 | 39.29 | 202,072 | -0.51(-1.27%) |
Oct 12, 2016 | 40.24 | 40.27 | 39.73 | 39.80 | 118,012 | -0.37(-0.92%) |
Oct 11, 2016 | 40.62 | 40.72 | 40.08 | 40.17 | 118,187 | -0.49(-1.20%) |
Oct 10, 2016 | 40.44 | 40.92 | 40.44 | 40.65 | 95,693 | +0.32(+0.79%) |
Oct 07, 2016 | 40.37 | 40.46 | 39.87 | 40.33 | 217,581 | -0.04(-0.10%) |
Oct 06, 2016 | 40.36 | 40.40 | 39.78 | 40.37 | 155,887 | -0.11(-0.27%) |
Oct 05, 2016 | 39.80 | 40.87 | 39.63 | 40.48 | 401,861 | +1.01(+2.57%) |
Oct 04, 2016 | 40.29 | 40.83 | 39.32 | 39.47 | 279,036 | -0.77(-1.90%) |
Oct 03, 2016 | 40.45 | 40.62 | 40.07 | 40.24 | 219,271 | -0.29(-0.71%) |
Sep 30, 2016 | 40.46 | 40.73 | 40.08 | 40.52 | 351,175 | +0.15(+0.37%) |
Sep 29, 2016 | 39.85 | 40.53 | 39.84 | 40.37 | 339,810 | +0.54(+1.35%) |
Sep 28, 2016 | 39.71 | 40.04 | 39.42 | 39.84 | 294,181 | +0.27(+0.68%) |
Sep 27, 2016 | 39.48 | 39.92 | 39.43 | 39.57 | 241,410 | -0.10(-0.25%) |
Sep 26, 2016 | 40.16 | 40.22 | 39.65 | 39.67 | 162,065 | -0.54(-1.34%) |
Sep 23, 2016 | 40.66 | 40.74 | 40.19 | 40.21 | 98,691 | -0.66(-1.61%) |
Sep 22, 2016 | 40.51 | 41.32 | 40.51 | 40.86 | 310,843 | +0.37(+0.92%) |
Sep 21, 2016 | 40.39 | 40.82 | 40.16 | 40.49 | 200,725 | +0.19(+0.48%) |
Sep 20, 2016 | 40.92 | 40.92 | 40.27 | 40.29 | 108,618 | -0.47(-1.15%) |
Sep 19, 2016 | 40.67 | 41.02 | 40.60 | 40.76 | 181,811 | +0.33(+0.81%) |
Sep 16, 2016 | 40.59 | 40.95 | 40.15 | 40.43 | 608,373 | -0.07(-0.17%) |
Sep 15, 2016 | 39.74 | 40.56 | 39.41 | 40.50 | 255,496 | +0.75(+1.88%) |
Sep 14, 2016 | 40.03 | 40.12 | 39.27 | 39.76 | 250,077 | -0.15(-0.37%) |
Sep 13, 2016 | 40.38 | 40.47 | 39.53 | 39.91 | 297,243 | -0.82(-2.00%) |
Sep 12, 2016 | 41.14 | 41.40 | 40.50 | 40.72 | 382,394 | -0.52(-1.25%) |
Sep 09, 2016 | 42.83 | 43.26 | 41.24 | 41.24 | 189,322 | -1.59(-3.71%) |
Sep 08, 2016 | 42.86 | 43.01 | 40.53 | 42.83 | 184,469 | +0.02(+0.05%) |
Sep 07, 2016 | 41.89 | 42.82 | 41.61 | 42.81 | 217,648 | +0.90(+2.16%) |
Sep 06, 2016 | 42.00 | 42.09 | 41.44 | 41.91 | 172,434 | -0.02(-0.05%) |
Sep 02, 2016 | 41.81 | 41.93 | 41.93 | 41.93 | 177,328 | +0.16(+0.38%) |