Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.75 | 42.95 | 41.30 | 41.85 | 777,467 | -0.85(-1.99%) |
Aug 30, 2017 | 43.10 | 43.90 | 41.50 | 42.70 | 1,327,296 | -0.60(-1.39%) |
Aug 29, 2017 | 43.55 | 43.95 | 43.10 | 43.30 | 945,399 | -0.55(-1.25%) |
Aug 28, 2017 | 43.95 | 44.13 | 43.50 | 43.85 | 869,946 | +0.15(+0.34%) |
Aug 25, 2017 | 43.65 | 44.00 | 43.10 | 43.70 | 839,265 | +0.15(+0.34%) |
Aug 24, 2017 | 44.60 | 45.20 | 43.40 | 43.55 | 589,293 | -0.50(-1.14%) |
Aug 23, 2017 | 43.35 | 44.40 | 43.05 | 44.05 | 668,473 | +0.55(+1.26%) |
Aug 22, 2017 | 43.45 | 43.85 | 43.24 | 43.50 | 874,667 | +0.00(+0.00%) |
Aug 21, 2017 | 44.20 | 44.25 | 43.45 | 43.50 | 453,343 | -0.85(-1.92%) |
Aug 18, 2017 | 43.00 | 44.50 | 43.00 | 44.35 | 505,149 | +1.20(+2.78%) |
Aug 17, 2017 | 43.85 | 44.35 | 43.10 | 43.15 | 425,381 | -0.95(-2.15%) |
Aug 16, 2017 | 44.05 | 44.55 | 43.83 | 44.10 | 416,764 | +0.45(+1.03%) |
Aug 15, 2017 | 44.85 | 45.20 | 43.52 | 43.65 | 441,293 | -1.35(-3.00%) |
Aug 14, 2017 | 45.05 | 45.55 | 44.83 | 45.00 | 437,635 | +0.25(+0.56%) |
Aug 11, 2017 | 43.45 | 44.85 | 42.80 | 44.75 | 423,887 | +1.30(+2.99%) |
Aug 10, 2017 | 43.90 | 44.45 | 42.90 | 43.45 | 494,471 | -0.75(-1.70%) |
Aug 09, 2017 | 44.50 | 44.95 | 43.85 | 44.20 | 523,533 | -0.65(-1.45%) |
Aug 08, 2017 | 45.05 | 45.60 | 44.50 | 44.85 | 540,792 | -0.20(-0.44%) |
Aug 07, 2017 | 45.55 | 45.90 | 44.95 | 45.05 | 754,709 | -0.30(-0.66%) |
Aug 04, 2017 | 45.15 | 45.60 | 45.00 | 45.35 | 296,193 | +0.30(+0.67%) |
Aug 03, 2017 | 44.00 | 45.08 | 44.00 | 45.05 | 382,726 | +1.10(+2.50%) |
Aug 02, 2017 | 44.35 | 44.65 | 43.55 | 43.95 | 479,446 | -0.50(-1.12%) |
Aug 01, 2017 | 46.08 | 46.08 | 44.15 | 44.45 | 451,816 | -0.25(-0.56%) |
Jul 31, 2017 | 45.60 | 45.94 | 44.55 | 44.70 | 432,932 | -0.70(-1.54%) |
Jul 28, 2017 | 44.65 | 45.55 | 44.35 | 45.40 | 382,638 | +0.60(+1.34%) |
Jul 27, 2017 | 44.25 | 45.00 | 44.00 | 44.80 | 604,416 | +0.70(+1.59%) |
Jul 26, 2017 | 44.40 | 44.40 | 43.73 | 44.10 | 528,570 | -0.15(-0.34%) |
Jul 25, 2017 | 44.05 | 44.30 | 43.42 | 44.25 | 415,045 | +0.50(+1.14%) |
Jul 24, 2017 | 43.80 | 44.05 | 43.67 | 43.75 | 396,315 | -0.10(-0.23%) |
Jul 21, 2017 | 43.75 | 44.00 | 43.17 | 43.85 | 472,259 | +0.25(+0.57%) |
Jul 20, 2017 | 43.10 | 43.10 | 42.80 | 43.60 | 350,584 | +0.55(+1.28%) |
Jul 19, 2017 | 44.35 | 44.65 | 43.05 | 43.05 | 579,635 | -1.15(-2.60%) |
Jul 18, 2017 | 44.10 | 44.67 | 43.85 | 44.20 | 732,847 | +0.10(+0.23%) |
Jul 17, 2017 | 43.40 | 44.30 | 43.00 | 44.10 | 618,809 | +0.85(+1.97%) |
Jul 14, 2017 | 43.10 | 43.40 | 42.70 | 43.25 | 452,918 | +0.25(+0.58%) |
Jul 13, 2017 | 42.40 | 43.10 | 42.00 | 43.00 | 509,713 | +0.80(+1.90%) |
Jul 12, 2017 | 42.80 | 43.20 | 41.40 | 42.20 | 778,237 | -0.10(-0.24%) |
Jul 11, 2017 | 41.15 | 42.30 | 41.05 | 42.30 | 827,195 | +1.25(+3.05%) |
Jul 10, 2017 | 42.50 | 42.50 | 40.95 | 41.05 | 961,310 | -1.55(-3.64%) |
Jul 07, 2017 | 41.15 | 42.75 | 41.00 | 42.60 | 726,894 | +1.45(+3.52%) |
Jul 06, 2017 | 41.75 | 41.99 | 40.90 | 41.15 | 569,949 | -0.90(-2.14%) |
Jul 05, 2017 | 42.60 | 42.80 | 41.80 | 42.05 | 658,038 | -0.55(-1.29%) |
Jul 03, 2017 | 42.85 | 42.90 | 42.20 | 42.60 | 338,867 | +0.00(+0.00%) |
Jun 30, 2017 | 41.50 | 42.70 | 41.15 | 42.60 | 742,362 | +1.05(+2.53%) |
Jun 29, 2017 | 41.70 | 42.30 | 41.15 | 41.55 | 594,510 | -0.05(-0.12%) |
Jun 28, 2017 | 41.20 | 41.70 | 40.92 | 41.60 | 672,381 | +0.50(+1.22%) |
Jun 27, 2017 | 39.85 | 41.15 | 39.85 | 41.10 | 923,860 | +1.25(+3.14%) |
Jun 26, 2017 | 39.10 | 40.40 | 39.10 | 39.85 | 646,888 | +0.70(+1.79%) |
Jun 23, 2017 | 38.55 | 39.15 | 4,555,318 | -0.15(-0.38%) | ||
Jun 22, 2017 | 40.15 | 40.40 | 38.45 | 39.30 | 1,316,122 | -0.95(-2.36%) |
Jun 21, 2017 | 40.60 | 41.45 | 40.00 | 40.25 | 766,531 | -0.30(-0.74%) |
Jun 20, 2017 | 41.65 | 41.70 | 40.50 | 40.55 | 447,236 | -1.10(-2.64%) |
Jun 19, 2017 | 41.20 | 41.95 | 40.35 | 41.65 | 628,456 | +0.70(+1.71%) |
Jun 16, 2017 | 40.45 | 41.20 | 40.00 | 40.95 | 1,149,414 | +0.05(+0.12%) |
Jun 15, 2017 | 41.50 | 41.73 | 40.60 | 40.90 | 468,412 | -0.90(-2.15%) |
Jun 14, 2017 | 41.85 | 42.15 | 41.55 | 41.80 | 565,094 | -0.10(-0.24%) |
Jun 13, 2017 | 42.10 | 42.60 | 41.80 | 41.90 | 849,710 | +0.40(+0.96%) |
Jun 12, 2017 | 43.25 | 43.65 | 41.20 | 41.50 | 1,050,920 | -1.75(-4.05%) |
Jun 09, 2017 | 43.20 | 43.50 | 42.88 | 43.25 | 699,568 | +0.15(+0.35%) |
Jun 08, 2017 | 42.95 | 43.35 | 42.50 | 43.10 | 713,131 | +0.25(+0.58%) |
Jun 07, 2017 | 42.60 | 43.00 | 42.05 | 42.85 | 578,159 | +0.50(+1.18%) |
Jun 06, 2017 | 42.80 | 42.80 | 42.15 | 42.35 | 524,749 | -0.55(-1.28%) |
Jun 05, 2017 | 42.70 | 43.00 | 42.05 | 42.90 | 498,904 | +0.00(+0.00%) |
Jun 02, 2017 | 43.40 | 44.08 | 42.65 | 42.90 | 687,255 | -0.75(-1.72%) |
Jun 01, 2017 | 41.00 | 44.00 | 39.95 | 43.65 | 1,527,285 | +2.50(+6.08%) |
May 31, 2017 | 41.15 | 41.42 | 39.95 | 41.15 | 994,139 | +0.05(+0.12%) |
May 30, 2017 | 40.80 | 41.38 | 39.01 | 41.10 | 565,746 | -0.60(-1.44%) |
May 26, 2017 | 41.90 | 42.60 | 41.35 | 41.70 | 703,615 | -0.15(-0.36%) |
May 25, 2017 | 41.10 | 42.05 | 40.90 | 41.85 | 555,149 | +0.95(+2.32%) |
May 24, 2017 | 40.90 | 41.25 | 40.65 | 40.90 | 512,328 | -0.20(-0.49%) |
May 23, 2017 | 41.00 | 41.35 | 40.60 | 41.10 | 364,397 | +0.10(+0.24%) |
May 22, 2017 | 40.80 | 41.27 | 40.50 | 41.00 | 409,292 | +0.55(+1.36%) |
May 19, 2017 | 39.60 | 40.83 | 39.45 | 40.45 | 555,143 | +0.95(+2.41%) |
May 18, 2017 | 38.85 | 39.95 | 38.85 | 39.50 | 492,062 | +0.55(+1.41%) |
May 17, 2017 | 38.35 | 39.55 | 37.70 | 38.95 | 705,499 | +0.30(+0.78%) |
May 16, 2017 | 38.90 | 38.95 | 37.60 | 38.65 | 768,386 | -0.27(-0.71%) |
May 15, 2017 | 39.35 | 39.77 | 38.90 | 38.92 | 527,340 | -0.53(-1.33%) |
May 12, 2017 | 39.50 | 39.55 | 38.30 | 39.45 | 658,517 | -0.30(-0.75%) |
May 11, 2017 | 39.75 | 40.05 | 39.17 | 39.75 | 524,002 | -0.25(-0.62%) |
May 10, 2017 | 39.30 | 40.15 | 39.05 | 40.00 | 468,666 | +0.55(+1.39%) |
May 09, 2017 | 40.10 | 40.50 | 39.15 | 39.45 | 659,234 | -0.65(-1.62%) |
May 08, 2017 | 41.05 | 41.30 | 39.95 | 40.10 | 752,172 | -0.90(-2.20%) |
May 05, 2017 | 40.10 | 41.00 | 39.70 | 41.00 | 872,283 | +1.35(+3.40%) |
May 04, 2017 | 39.60 | 39.80 | 39.35 | 39.65 | 539,845 | +0.15(+0.38%) |
May 03, 2017 | 38.75 | 39.58 | 38.75 | 39.50 | 595,554 | +0.45(+1.15%) |
May 02, 2017 | 38.00 | 39.10 | 37.88 | 39.05 | 553,976 | +1.05(+2.76%) |
May 01, 2017 | 38.35 | 38.35 | 37.85 | 38.00 | 570,471 | -0.30(-0.78%) |
Apr 28, 2017 | 37.95 | 38.40 | 37.55 | 38.30 | 329,528 | +0.40(+1.06%) |
Apr 27, 2017 | 38.50 | 38.60 | 37.75 | 37.90 | 414,978 | -0.55(-1.43%) |
Apr 26, 2017 | 37.80 | 38.88 | 37.70 | 38.45 | 715,368 | +0.80(+2.12%) |
Apr 25, 2017 | 37.75 | 37.95 | 37.02 | 37.65 | 496,873 | +0.15(+0.40%) |
Apr 24, 2017 | 37.50 | 37.70 | 36.58 | 37.50 | 576,359 | +0.55(+1.49%) |
Apr 21, 2017 | 36.70 | 37.35 | 36.60 | 36.95 | 740,763 | +0.25(+0.68%) |
Apr 20, 2017 | 35.70 | 36.75 | 35.65 | 36.70 | 909,297 | +1.15(+3.23%) |
Apr 19, 2017 | 35.45 | 36.10 | 35.30 | 35.55 | 1,009,126 | +0.15(+0.42%) |
Apr 18, 2017 | 34.75 | 35.45 | 34.40 | 35.40 | 1,336,834 | +0.50(+1.43%) |
Apr 17, 2017 | 33.60 | 35.10 | 33.50 | 34.90 | 1,302,983 | +1.60(+4.80%) |
Apr 13, 2017 | 33.60 | 34.00 | 33.23 | 33.30 | 353,572 | -0.40(-1.19%) |
Apr 12, 2017 | 34.20 | 34.30 | 33.48 | 33.70 | 286,623 | -0.60(-1.75%) |
Apr 11, 2017 | 34.00 | 34.40 | 33.50 | 34.30 | 406,475 | +0.35(+1.03%) |
Apr 10, 2017 | 33.65 | 34.65 | 33.52 | 33.95 | 513,297 | +0.35(+1.04%) |
Apr 07, 2017 | 33.20 | 34.10 | 33.20 | 33.60 | 359,342 | +0.25(+0.75%) |
Apr 06, 2017 | 32.85 | 33.75 | 32.85 | 33.35 | 430,616 | +0.50(+1.52%) |
Apr 05, 2017 | 33.35 | 33.77 | 32.62 | 32.85 | 486,185 | -0.45(-1.35%) |
Apr 04, 2017 | 33.30 | 33.70 | 32.75 | 33.30 | 414,956 | -0.05(-0.15%) |
Apr 03, 2017 | 33.65 | 33.67 | 32.55 | 33.35 | 620,714 | -0.15(-0.45%) |
Mar 31, 2017 | 34.00 | 34.25 | 33.40 | 33.50 | 625,271 | -0.50(-1.47%) |
Mar 30, 2017 | 33.15 | 34.15 | 33.01 | 34.00 | 942,504 | +0.80(+2.41%) |
Mar 29, 2017 | 34.00 | 35.80 | 32.35 | 33.20 | 2,987,094 | +0.10(+0.30%) |
Mar 28, 2017 | 32.95 | 33.50 | 32.95 | 33.10 | 1,472,745 | +0.15(+0.46%) |
Mar 27, 2017 | 32.20 | 33.49 | 32.20 | 32.95 | 834,632 | +0.50(+1.54%) |
Mar 24, 2017 | 32.60 | 32.90 | 32.15 | 32.45 | 425,646 | -0.15(-0.46%) |
Mar 23, 2017 | 32.40 | 33.00 | 32.20 | 32.60 | 377,410 | +0.40(+1.24%) |
Mar 22, 2017 | 31.55 | 32.25 | 31.30 | 32.20 | 306,965 | +0.55(+1.74%) |
Mar 21, 2017 | 32.55 | 32.55 | 31.25 | 31.65 | 446,389 | -0.70(-2.16%) |
Mar 20, 2017 | 32.55 | 32.60 | 32.05 | 32.35 | 254,153 | -0.15(-0.46%) |
Mar 17, 2017 | 32.25 | 32.65 | 31.95 | 32.50 | 798,034 | +0.25(+0.78%) |
Mar 16, 2017 | 31.80 | 32.45 | 31.65 | 32.25 | 404,313 | +0.50(+1.57%) |
Mar 15, 2017 | 31.65 | 31.93 | 31.25 | 31.75 | 334,479 | +0.20(+0.63%) |
Mar 14, 2017 | 31.25 | 31.75 | 31.18 | 31.55 | 179,604 | +0.05(+0.16%) |
Mar 13, 2017 | 31.20 | 31.70 | 31.00 | 31.50 | 253,650 | +0.30(+0.96%) |
Mar 10, 2017 | 31.95 | 32.04 | 31.00 | 31.20 | 289,338 | -0.60(-1.89%) |
Mar 09, 2017 | 31.80 | 31.95 | 31.40 | 31.80 | 545,909 | +0.00(+0.00%) |
Mar 08, 2017 | 31.15 | 32.00 | 30.94 | 31.80 | 301,583 | +0.75(+2.42%) |
Mar 07, 2017 | 31.30 | 31.65 | 30.75 | 31.05 | 477,075 | -0.30(-0.96%) |
Mar 06, 2017 | 31.45 | 31.55 | 30.95 | 31.35 | 365,980 | -0.35(-1.10%) |
Mar 03, 2017 | 32.05 | 32.35 | 31.40 | 31.70 | 454,149 | -0.35(-1.09%) |
Mar 02, 2017 | 31.90 | 32.40 | 31.73 | 32.05 | 233,240 | +0.20(+0.63%) |
Mar 01, 2017 | 31.75 | 31.95 | 31.09 | 31.85 | 407,005 | +0.50(+1.59%) |
Feb 28, 2017 | 32.20 | 32.40 | 31.35 | 31.35 | 560,769 | -1.05(-3.24%) |
Feb 27, 2017 | 32.15 | 32.65 | 32.00 | 32.40 | 514,158 | +0.25(+0.78%) |
Feb 24, 2017 | 30.80 | 32.45 | 30.60 | 32.15 | 701,541 | +1.20(+3.88%) |
Feb 23, 2017 | 32.30 | 32.60 | 30.95 | 30.95 | 561,669 | -1.35(-4.18%) |
Feb 22, 2017 | 32.65 | 32.70 | 31.95 | 32.30 | 329,106 | -0.35(-1.07%) |
Feb 21, 2017 | 32.60 | 33.45 | 32.41 | 32.65 | 625,853 | +0.10(+0.31%) |
Feb 17, 2017 | 32.55 | 32.55 | 32.55 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 32.40 | 32.75 | 32.15 | 32.55 | 382,354 | +0.05(+0.15%) |
Feb 15, 2017 | 32.60 | 32.75 | 32.34 | 32.50 | 418,526 | -0.15(-0.46%) |
Feb 14, 2017 | 31.60 | 32.90 | 31.60 | 32.65 | 492,823 | +1.00(+3.16%) |
Feb 13, 2017 | 32.35 | 32.55 | 31.62 | 31.65 | 271,627 | -0.60(-1.86%) |
Feb 10, 2017 | 32.25 | 32.55 | 31.90 | 32.25 | 319,338 | +0.10(+0.31%) |
Feb 09, 2017 | 31.60 | 32.57 | 31.60 | 32.15 | 1,067,868 | +0.50(+1.58%) |
Feb 08, 2017 | 31.05 | 31.75 | 30.75 | 31.65 | 461,817 | +0.65(+2.10%) |
Feb 07, 2017 | 31.10 | 31.38 | 30.85 | 31.00 | 325,056 | -0.15(-0.48%) |
Feb 06, 2017 | 32.05 | 32.12 | 30.98 | 31.15 | 475,853 | -1.00(-3.11%) |
Feb 03, 2017 | 31.20 | 32.80 | 31.07 | 32.15 | 981,025 | +0.95(+3.04%) |
Feb 02, 2017 | 30.85 | 31.45 | 30.65 | 31.20 | 585,570 | +0.55(+1.79%) |
Feb 01, 2017 | 30.55 | 30.90 | 30.25 | 30.65 | 436,490 | +0.10(+0.33%) |
Jan 31, 2017 | 29.90 | 30.60 | 29.40 | 30.55 | 493,757 | +0.55(+1.83%) |
Jan 30, 2017 | 29.20 | 30.15 | 28.90 | 30.00 | 401,502 | +0.65(+2.21%) |
Jan 27, 2017 | 30.00 | 30.18 | 29.30 | 29.35 | 610,413 | -0.70(-2.33%) |
Jan 26, 2017 | 30.60 | 30.70 | 30.00 | 30.05 | 482,342 | -0.65(-2.12%) |
Jan 25, 2017 | 31.15 | 31.38 | 30.60 | 30.70 | 615,267 | -0.40(-1.29%) |
Jan 24, 2017 | 31.35 | 31.50 | 30.62 | 31.10 | 696,132 | -0.15(-0.48%) |
Jan 23, 2017 | 31.60 | 31.65 | 31.20 | 31.25 | 489,082 | -0.40(-1.26%) |
Jan 20, 2017 | 31.40 | 31.75 | 31.30 | 31.65 | 459,692 | +0.25(+0.80%) |
Jan 19, 2017 | 31.25 | 31.75 | 31.00 | 31.40 | 741,688 | +0.15(+0.48%) |
Jan 18, 2017 | 31.10 | 31.65 | 30.65 | 31.25 | 640,544 | +0.10(+0.32%) |
Jan 17, 2017 | 30.65 | 31.90 | 30.65 | 31.15 | 827,498 | +0.55(+1.80%) |
Jan 13, 2017 | 30.60 | 30.60 | 30.60 | 0 | -0.25(-0.81%) | |
Jan 12, 2017 | 30.30 | 31.00 | 30.20 | 30.85 | 526,088 | +0.35(+1.15%) |
Jan 11, 2017 | 30.15 | 31.10 | 30.00 | 30.50 | 744,111 | +0.25(+0.83%) |
Jan 10, 2017 | 29.30 | 30.40 | 29.25 | 30.25 | 926,734 | +1.00(+3.42%) |
Jan 09, 2017 | 28.45 | 29.35 | 28.15 | 29.25 | 940,310 | +1.40(+5.03%) |
Jan 06, 2017 | 28.35 | 28.45 | 27.75 | 27.85 | 500,533 | -0.45(-1.59%) |
Jan 05, 2017 | 28.95 | 29.00 | 27.80 | 28.30 | 796,003 | -1.10(-3.74%) |
Jan 04, 2017 | 28.20 | 29.45 | 28.00 | 29.40 | 725,988 | +0.95(+3.34%) |
Jan 03, 2017 | 28.65 | 29.02 | 28.10 | 28.45 | 519,494 | +0.00(+0.00%) |
Dec 30, 2016 | 28.45 | 28.45 | 28.45 | 0 | -0.45(-1.56%) | |
Dec 29, 2016 | 29.10 | 29.65 | 28.80 | 28.90 | 323,721 | -0.25(-0.86%) |
Dec 28, 2016 | 30.20 | 30.40 | 29.10 | 29.15 | 387,060 | -1.05(-3.48%) |
Dec 27, 2016 | 29.85 | 30.25 | 29.75 | 30.20 | 481,000 | +0.30(+1.00%) |
Dec 23, 2016 | 29.90 | 29.90 | 29.90 | 0 | +0.30(+1.01%) | |
Dec 22, 2016 | 30.25 | 30.55 | 29.60 | 29.60 | 860,188 | -0.60(-1.99%) |
Dec 21, 2016 | 30.55 | 30.75 | 30.20 | 30.20 | 201,411 | -0.35(-1.15%) |
Dec 20, 2016 | 30.10 | 30.55 | 30.10 | 30.55 | 283,828 | +0.45(+1.50%) |
Dec 19, 2016 | 29.75 | 30.70 | 29.55 | 30.10 | 675,416 | +0.20(+0.67%) |
Dec 16, 2016 | 30.15 | 30.35 | 29.60 | 29.90 | 1,670,050 | -0.35(-1.16%) |
Dec 15, 2016 | 29.85 | 30.80 | 29.40 | 30.25 | 841,006 | +0.45(+1.51%) |
Dec 14, 2016 | 29.85 | 29.85 | 29.30 | 29.80 | 693,885 | -0.05(-0.17%) |
Dec 13, 2016 | 29.85 | 30.25 | 29.60 | 29.85 | 705,495 | +0.10(+0.34%) |
Dec 12, 2016 | 30.55 | 30.75 | 29.75 | 29.75 | 1,052,138 | -1.10(-3.57%) |
Dec 09, 2016 | 31.35 | 31.45 | 30.45 | 30.85 | 1,062,588 | -0.40(-1.28%) |
Dec 08, 2016 | 31.00 | 31.82 | 29.05 | 31.25 | 2,681,847 | -0.60(-1.88%) |
Dec 07, 2016 | 31.40 | 32.75 | 31.25 | 31.85 | 1,377,751 | +0.35(+1.11%) |
Dec 06, 2016 | 31.60 | 31.60 | 30.65 | 31.50 | 448,388 | +0.05(+0.16%) |
Dec 05, 2016 | 31.10 | 31.60 | 30.75 | 31.45 | 570,445 | +0.80(+2.61%) |
Dec 02, 2016 | 29.55 | 30.90 | 29.50 | 30.65 | 463,758 | +1.20(+4.07%) |
Dec 01, 2016 | 29.95 | 30.18 | 28.85 | 29.45 | 900,599 | -0.60(-2.00%) |
Nov 30, 2016 | 30.85 | 31.54 | 29.75 | 30.05 | 844,813 | -0.70(-2.28%) |
Nov 29, 2016 | 30.85 | 31.40 | 30.75 | 30.75 | 618,012 | -0.25(-0.81%) |
Nov 28, 2016 | 31.80 | 32.05 | 30.95 | 31.00 | 533,349 | -0.80(-2.52%) |
Nov 25, 2016 | 32.20 | 32.20 | 31.45 | 31.80 | 304,068 | -0.20(-0.62%) |
Nov 23, 2016 | 32.00 | 32.00 | 32.00 | 0 | -0.30(-0.93%) | |
Nov 22, 2016 | 31.50 | 32.40 | 31.20 | 32.30 | 866,260 | +1.15(+3.69%) |
Nov 21, 2016 | 31.00 | 31.30 | 30.85 | 31.15 | 500,552 | +0.35(+1.14%) |
Nov 18, 2016 | 31.05 | 31.20 | 30.65 | 30.80 | 546,114 | -0.20(-0.65%) |
Nov 17, 2016 | 30.35 | 31.10 | 30.30 | 31.00 | 430,450 | +0.60(+1.97%) |
Nov 16, 2016 | 29.85 | 30.45 | 29.55 | 30.40 | 544,213 | +0.55(+1.84%) |
Nov 15, 2016 | 30.60 | 30.70 | 29.60 | 29.85 | 811,096 | -0.70(-2.29%) |
Nov 14, 2016 | 30.10 | 31.60 | 30.05 | 30.55 | 1,064,377 | +0.95(+3.21%) |
Nov 11, 2016 | 28.85 | 29.80 | 28.35 | 29.60 | 744,499 | +0.75(+2.60%) |
Nov 10, 2016 | 28.25 | 29.75 | 28.20 | 28.85 | 1,356,035 | +0.75(+2.67%) |
Nov 09, 2016 | 26.40 | 28.15 | 25.75 | 28.10 | 522,039 | +1.30(+4.85%) |
Nov 08, 2016 | 26.45 | 27.10 | 26.30 | 26.80 | 285,612 | +0.25(+0.94%) |
Nov 07, 2016 | 26.35 | 26.65 | 26.05 | 26.55 | 683,028 | +0.40(+1.53%) |
Nov 04, 2016 | 25.75 | 26.45 | 25.65 | 26.15 | 369,377 | +0.35(+1.36%) |
Nov 03, 2016 | 26.70 | 26.70 | 25.75 | 25.80 | 497,353 | -0.85(-3.19%) |
Nov 02, 2016 | 26.60 | 26.90 | 26.25 | 26.65 | 415,281 | +0.10(+0.38%) |
Nov 01, 2016 | 27.35 | 27.40 | 26.50 | 26.55 | 425,147 | -0.80(-2.93%) |
Oct 31, 2016 | 27.00 | 27.40 | 26.85 | 27.35 | 374,175 | +0.30(+1.11%) |
Oct 28, 2016 | 26.49 | 27.22 | 26.49 | 27.05 | 594,983 | +0.47(+1.77%) |
Oct 27, 2016 | 26.86 | 26.89 | 26.41 | 26.58 | 486,954 | -0.21(-0.78%) |
Oct 26, 2016 | 27.08 | 27.22 | 26.68 | 26.79 | 435,456 | -0.34(-1.25%) |
Oct 25, 2016 | 27.66 | 27.66 | 27.06 | 27.13 | 334,396 | -0.51(-1.85%) |
Oct 24, 2016 | 27.31 | 27.69 | 27.19 | 27.64 | 308,593 | +0.48(+1.77%) |
Oct 21, 2016 | 27.38 | 27.38 | 27.09 | 27.16 | 375,773 | -0.26(-0.95%) |
Oct 20, 2016 | 27.37 | 27.66 | 27.17 | 27.42 | 283,461 | -0.13(-0.47%) |
Oct 19, 2016 | 27.13 | 27.57 | 26.97 | 27.55 | 493,426 | +0.38(+1.40%) |
Oct 18, 2016 | 27.00 | 27.62 | 26.96 | 27.17 | 687,393 | +0.29(+1.08%) |
Oct 17, 2016 | 26.66 | 26.89 | 26.54 | 26.88 | 492,068 | +0.09(+0.34%) |
Oct 14, 2016 | 26.87 | 27.09 | 26.52 | 26.79 | 627,726 | +0.35(+1.32%) |
Oct 13, 2016 | 26.67 | 26.71 | 26.36 | 26.44 | 480,978 | -0.51(-1.89%) |
Oct 12, 2016 | 26.59 | 27.05 | 26.59 | 26.95 | 441,744 | +0.30(+1.13%) |
Oct 11, 2016 | 27.01 | 27.05 | 26.53 | 26.65 | 738,693 | -0.56(-2.06%) |
Oct 10, 2016 | 27.22 | 27.35 | 26.98 | 27.21 | 780,181 | +0.01(+0.04%) |
Oct 07, 2016 | 26.91 | 27.26 | 26.73 | 27.20 | 864,074 | +0.30(+1.12%) |
Oct 06, 2016 | 26.90 | 27.09 | 26.46 | 26.90 | 1,307,110 | -0.19(-0.70%) |
Oct 05, 2016 | 27.39 | 27.44 | 26.79 | 27.09 | 7,542,182 | -0.24(-0.88%) |
Oct 04, 2016 | 27.50 | 27.55 | 27.26 | 27.33 | 2,794,533 | +1.01(+3.84%) |
Oct 03, 2016 | 26.21 | 26.47 | 25.98 | 26.32 | 578,958 | +0.11(+0.42%) |
Sep 30, 2016 | 26.01 | 26.38 | 25.92 | 26.21 | 642,437 | +0.26(+1.00%) |
Sep 29, 2016 | 26.13 | 26.13 | 25.87 | 25.95 | 623,229 | -0.16(-0.61%) |
Sep 28, 2016 | 26.14 | 26.23 | 25.86 | 26.11 | 453,291 | -0.02(-0.08%) |
Sep 27, 2016 | 26.01 | 26.49 | 25.98 | 26.13 | 410,297 | +0.14(+0.54%) |
Sep 26, 2016 | 25.63 | 26.16 | 25.63 | 25.99 | 478,856 | -0.01(-0.04%) |
Sep 23, 2016 | 26.01 | 26.28 | 25.82 | 26.00 | 988,816 | -0.18(-0.69%) |
Sep 22, 2016 | 26.49 | 26.50 | 25.97 | 26.18 | 666,585 | -0.21(-0.80%) |
Sep 21, 2016 | 25.58 | 26.41 | 25.57 | 26.39 | 917,047 | +0.79(+3.09%) |
Sep 20, 2016 | 25.39 | 25.79 | 25.28 | 25.60 | 938,226 | +0.51(+2.03%) |
Sep 19, 2016 | 24.83 | 25.21 | 24.80 | 25.09 | 707,518 | +0.30(+1.21%) |
Sep 16, 2016 | 24.74 | 24.83 | 24.20 | 24.79 | 1,120,822 | -0.04(-0.16%) |
Sep 15, 2016 | 24.60 | 24.93 | 24.12 | 24.83 | 913,066 | +0.28(+1.14%) |
Sep 14, 2016 | 25.34 | 25.49 | 24.47 | 24.55 | 1,165,916 | -0.68(-2.70%) |
Sep 13, 2016 | 25.54 | 25.73 | 24.62 | 25.23 | 1,354,118 | -0.46(-1.79%) |
Sep 12, 2016 | 25.47 | 25.83 | 25.26 | 25.69 | 1,608,108 | +0.52(+2.07%) |
Sep 09, 2016 | 26.04 | 26.26 | 24.86 | 25.17 | 1,561,596 | -1.03(-3.93%) |
Sep 08, 2016 | 26.14 | 26.50 | 26.09 | 26.20 | 1,678,902 | -0.14(-0.53%) |
Sep 07, 2016 | 26.88 | 26.90 | 26.01 | 26.34 | 6,843,445 | -0.87(-3.20%) |
Sep 06, 2016 | 27.76 | 27.98 | 26.96 | 27.21 | 527,532 | -0.27(-0.98%) |
Sep 02, 2016 | 27.70 | 27.48 | 27.48 | 27.48 | 598,000 | -0.18(-0.65%) |