Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.33 | 45.81 | 44.86 | 45.03 | 65,995 | -0.11(-0.24%) |
Aug 30, 2017 | 45.27 | 45.82 | 45.05 | 45.14 | 83,473 | -0.13(-0.30%) |
Aug 29, 2017 | 45.24 | 45.39 | 44.75 | 45.27 | 34,915 | -0.35(-0.77%) |
Aug 28, 2017 | 46.02 | 46.02 | 45.30 | 45.62 | 73,788 | -0.12(-0.26%) |
Aug 25, 2017 | 45.89 | 45.98 | 45.42 | 45.74 | 29,341 | +0.15(+0.33%) |
Aug 24, 2017 | 45.83 | 45.83 | 45.27 | 45.59 | 31,127 | -0.03(-0.07%) |
Aug 23, 2017 | 45.11 | 45.87 | 45.11 | 45.62 | 40,833 | +0.42(+0.93%) |
Aug 22, 2017 | 45.15 | 45.55 | 45.12 | 45.21 | 44,359 | +0.20(+0.45%) |
Aug 21, 2017 | 45.03 | 45.24 | 44.78 | 45.01 | 43,956 | -0.10(-0.22%) |
Aug 18, 2017 | 44.69 | 45.33 | 44.69 | 45.11 | 75,114 | +0.22(+0.48%) |
Aug 17, 2017 | 45.51 | 46.20 | 44.83 | 44.89 | 148,874 | -0.61(-1.34%) |
Aug 16, 2017 | 45.52 | 46.03 | 45.33 | 45.50 | 77,113 | +0.10(+0.22%) |
Aug 15, 2017 | 46.45 | 46.45 | 45.38 | 45.40 | 28,274 | -0.66(-1.44%) |
Aug 14, 2017 | 45.35 | 46.10 | 45.17 | 46.06 | 46,904 | +1.44(+3.23%) |
Aug 11, 2017 | 45.25 | 45.48 | 44.08 | 44.62 | 67,378 | -0.50(-1.11%) |
Aug 10, 2017 | 46.13 | 46.18 | 44.99 | 45.12 | 69,632 | -1.36(-2.93%) |
Aug 09, 2017 | 46.82 | 46.83 | 46.33 | 46.49 | 42,651 | -0.80(-1.68%) |
Aug 08, 2017 | 46.74 | 48.35 | 46.74 | 47.28 | 130,604 | +0.47(+1.00%) |
Aug 07, 2017 | 47.29 | 47.29 | 46.70 | 46.81 | 50,321 | -0.38(-0.82%) |
Aug 04, 2017 | 46.96 | 47.66 | 46.96 | 47.20 | 53,541 | +0.55(+1.18%) |
Aug 03, 2017 | 47.05 | 47.70 | 46.50 | 46.65 | 37,704 | -0.44(-0.92%) |
Aug 02, 2017 | 47.50 | 47.63 | 44.96 | 47.08 | 44,684 | -0.41(-0.86%) |
Aug 01, 2017 | 47.33 | 47.78 | 46.96 | 47.49 | 61,560 | +0.49(+1.05%) |
Jul 31, 2017 | 47.44 | 44.95 | 47.00 | 75,892 | +0.09(+0.20%) | |
Jul 28, 2017 | 47.26 | 47.37 | 46.60 | 46.91 | 70,979 | -0.38(-0.81%) |
Jul 27, 2017 | 47.78 | 48.29 | 46.88 | 47.29 | 73,823 | -0.39(-0.83%) |
Jul 26, 2017 | 48.61 | 49.11 | 47.51 | 47.68 | 82,439 | -0.85(-1.76%) |
Jul 25, 2017 | 48.09 | 48.76 | 46.71 | 48.54 | 187,185 | +1.11(+2.35%) |
Jul 24, 2017 | 47.50 | 47.94 | 46.65 | 47.42 | 131,860 | -0.32(-0.67%) |
Jul 21, 2017 | 48.54 | 48.54 | 47.72 | 47.74 | 109,090 | -0.54(-1.11%) |
Jul 20, 2017 | 49.36 | 49.36 | 48.16 | 48.28 | 118,444 | -0.59(-1.20%) |
Jul 19, 2017 | 48.13 | 48.96 | 46.08 | 48.86 | 133,584 | +1.85(+3.93%) |
Jul 18, 2017 | 47.10 | 47.64 | 46.51 | 47.01 | 80,188 | -0.29(-0.62%) |
Jul 17, 2017 | 47.06 | 47.67 | 46.45 | 47.31 | 89,691 | +0.24(+0.52%) |
Jul 14, 2017 | 47.54 | 47.60 | 46.82 | 47.06 | 157,212 | -0.90(-1.87%) |
Jul 13, 2017 | 47.47 | 48.06 | 46.32 | 47.96 | 106,688 | +0.55(+1.17%) |
Jul 12, 2017 | 46.87 | 47.65 | 46.83 | 47.41 | 92,465 | +0.54(+1.14%) |
Jul 11, 2017 | 48.14 | 48.47 | 46.00 | 46.87 | 155,322 | -0.90(-1.87%) |
Jul 10, 2017 | 46.46 | 48.04 | 45.29 | 47.77 | 203,706 | +1.47(+3.18%) |
Jul 07, 2017 | 46.12 | 46.36 | 45.25 | 46.29 | 99,387 | +0.42(+0.91%) |
Jul 06, 2017 | 45.49 | 46.25 | 45.38 | 45.88 | 247,716 | +0.34(+0.75%) |
Jul 05, 2017 | 45.37 | 45.76 | 44.61 | 45.53 | 96,621 | +0.23(+0.52%) |
Jul 03, 2017 | 44.76 | 45.63 | 44.44 | 45.30 | 79,447 | +0.71(+1.59%) |
Jun 30, 2017 | 44.86 | 45.03 | 44.29 | 44.59 | 160,199 | -0.24(-0.54%) |
Jun 29, 2017 | 44.05 | 44.84 | 43.06 | 44.83 | 177,139 | +1.52(+3.50%) |
Jun 28, 2017 | 41.43 | 43.46 | 41.29 | 43.31 | 148,153 | +2.08(+5.04%) |
Jun 27, 2017 | 41.45 | 41.90 | 40.77 | 41.24 | 153,372 | -0.22(-0.52%) |
Jun 26, 2017 | 41.27 | 42.29 | 40.86 | 41.45 | 105,229 | +0.31(+0.75%) |
Jun 23, 2017 | 40.86 | 41.15 | 660,658 | -0.86(-2.05%) | ||
Jun 22, 2017 | 41.88 | 42.10 | 41.47 | 42.00 | 68,786 | +0.28(+0.66%) |
Jun 21, 2017 | 42.15 | 42.15 | 41.51 | 41.73 | 77,221 | -0.27(-0.64%) |
Jun 20, 2017 | 42.66 | 42.71 | 41.84 | 42.00 | 36,498 | -0.70(-1.64%) |
Jun 19, 2017 | 42.88 | 43.49 | 42.48 | 42.70 | 44,011 | +0.07(+0.16%) |
Jun 16, 2017 | 42.92 | 43.18 | 41.94 | 42.63 | 467,298 | -0.69(-1.60%) |
Jun 15, 2017 | 42.91 | 44.04 | 42.87 | 43.32 | 55,889 | -0.09(-0.21%) |
Jun 14, 2017 | 42.53 | 43.46 | 41.86 | 43.41 | 87,379 | +0.60(+1.40%) |
Jun 13, 2017 | 43.34 | 43.71 | 42.56 | 42.81 | 101,300 | -0.36(-0.83%) |
Jun 12, 2017 | 43.95 | 44.56 | 42.76 | 43.17 | 102,802 | -0.77(-1.75%) |
Jun 09, 2017 | 42.94 | 44.51 | 42.23 | 43.94 | 140,559 | +1.32(+3.09%) |
Jun 08, 2017 | 41.60 | 43.75 | 41.60 | 42.62 | 126,466 | +1.06(+2.55%) |
Jun 07, 2017 | 41.28 | 41.63 | 41.03 | 41.56 | 82,605 | +0.38(+0.91%) |
Jun 06, 2017 | 41.45 | 41.65 | 40.95 | 41.19 | 93,227 | -0.59(-1.42%) |
Jun 05, 2017 | 42.30 | 42.65 | 41.56 | 41.78 | 45,315 | -0.50(-1.18%) |
Jun 02, 2017 | 41.82 | 42.96 | 41.76 | 42.28 | 64,273 | +0.03(+0.06%) |
Jun 01, 2017 | 41.70 | 42.25 | 41.07 | 42.25 | 54,991 | +0.63(+1.52%) |
May 31, 2017 | 41.68 | 41.71 | 40.86 | 41.62 | 65,372 | +0.01(+0.02%) |
May 30, 2017 | 41.90 | 41.90 | 41.01 | 41.61 | 58,942 | -0.68(-1.62%) |
May 26, 2017 | 42.03 | 42.38 | 41.22 | 42.30 | 78,289 | +0.20(+0.48%) |
May 25, 2017 | 41.80 | 42.42 | 41.68 | 42.10 | 52,712 | +0.08(+0.18%) |
May 24, 2017 | 42.53 | 42.78 | 41.72 | 42.02 | 62,998 | -0.35(-0.83%) |
May 23, 2017 | 41.98 | 42.56 | 41.50 | 42.37 | 40,688 | +0.47(+1.11%) |
May 22, 2017 | 41.52 | 42.50 | 41.07 | 41.90 | 70,512 | +0.51(+1.23%) |
May 19, 2017 | 42.16 | 42.76 | 41.38 | 41.40 | 123,633 | -0.76(-1.80%) |
May 18, 2017 | 41.61 | 42.45 | 41.61 | 42.15 | 77,970 | +0.41(+0.98%) |
May 17, 2017 | 42.90 | 42.90 | 41.49 | 41.75 | 86,365 | -2.21(-5.03%) |
May 16, 2017 | 43.62 | 43.96 | 43.12 | 43.96 | 41,358 | -0.01(-0.02%) |
May 15, 2017 | 43.80 | 44.27 | 43.64 | 43.96 | 42,438 | +0.13(+0.30%) |
May 12, 2017 | 43.95 | 44.11 | 43.03 | 43.83 | 62,289 | -0.59(-1.33%) |
May 11, 2017 | 44.98 | 44.98 | 43.74 | 44.42 | 62,621 | -0.82(-1.81%) |
May 10, 2017 | 45.56 | 45.56 | 44.68 | 45.24 | 58,691 | -0.49(-1.08%) |
May 09, 2017 | 45.90 | 46.27 | 45.67 | 45.73 | 181,328 | -0.17(-0.36%) |
May 08, 2017 | 45.28 | 45.92 | 44.65 | 45.90 | 100,842 | +0.60(+1.33%) |
May 05, 2017 | 45.41 | 45.41 | 44.54 | 45.30 | 137,086 | -0.11(-0.24%) |
May 04, 2017 | 44.81 | 45.57 | 44.80 | 45.41 | 67,188 | +0.63(+1.40%) |
May 03, 2017 | 44.44 | 45.06 | 44.40 | 44.78 | 74,255 | +0.10(+0.22%) |
May 02, 2017 | 44.86 | 44.86 | 43.76 | 44.68 | 82,804 | -0.18(-0.41%) |
May 01, 2017 | 44.36 | 45.24 | 43.91 | 44.86 | 132,582 | +0.68(+1.53%) |
Apr 28, 2017 | 45.14 | 45.38 | 44.14 | 44.19 | 86,863 | -1.01(-2.23%) |
Apr 27, 2017 | 45.90 | 46.12 | 44.70 | 45.20 | 95,301 | -0.83(-1.79%) |
Apr 26, 2017 | 45.53 | 46.56 | 45.50 | 46.02 | 114,775 | +0.49(+1.08%) |
Apr 25, 2017 | 44.53 | 45.78 | 44.53 | 45.53 | 141,924 | +0.94(+2.11%) |
Apr 24, 2017 | 43.53 | 44.93 | 43.53 | 44.59 | 135,438 | +1.90(+4.45%) |
Apr 21, 2017 | 41.65 | 43.11 | 41.55 | 42.69 | 126,350 | +0.81(+1.93%) |
Apr 20, 2017 | 41.40 | 41.96 | 39.76 | 41.88 | 120,620 | +0.78(+1.91%) |
Apr 19, 2017 | 40.48 | 41.59 | 40.47 | 41.10 | 91,615 | +0.80(+1.99%) |
Apr 18, 2017 | 39.52 | 40.51 | 39.09 | 40.29 | 116,421 | +0.42(+1.05%) |
Apr 17, 2017 | 40.43 | 40.43 | 39.31 | 39.88 | 250,397 | -0.43(-1.08%) |
Apr 13, 2017 | 41.80 | 42.43 | 40.29 | 40.31 | 103,151 | -1.72(-4.09%) |
Apr 12, 2017 | 42.70 | 42.76 | 41.85 | 42.03 | 46,871 | -0.74(-1.74%) |
Apr 11, 2017 | 41.87 | 42.82 | 41.87 | 42.77 | 60,937 | +0.74(+1.77%) |
Apr 10, 2017 | 42.39 | 42.96 | 41.52 | 42.03 | 67,995 | -0.68(-1.58%) |
Apr 07, 2017 | 43.05 | 43.07 | 42.31 | 42.70 | 70,606 | -0.55(-1.27%) |
Apr 06, 2017 | 41.99 | 43.46 | 41.79 | 43.26 | 89,361 | +0.87(+2.05%) |
Apr 05, 2017 | 43.75 | 44.11 | 42.28 | 42.39 | 62,161 | -0.98(-2.27%) |
Apr 04, 2017 | 43.46 | 43.95 | 42.55 | 43.37 | 88,692 | -0.23(-0.53%) |
Apr 03, 2017 | 44.59 | 44.61 | 43.07 | 43.60 | 73,351 | -0.99(-2.22%) |
Mar 31, 2017 | 44.85 | 45.09 | 44.14 | 44.59 | 107,537 | -0.26(-0.57%) |
Mar 30, 2017 | 43.28 | 44.99 | 43.28 | 44.85 | 77,833 | +1.45(+3.35%) |
Mar 29, 2017 | 43.19 | 43.78 | 42.60 | 43.40 | 86,131 | +0.14(+0.33%) |
Mar 28, 2017 | 41.78 | 43.60 | 41.39 | 43.26 | 93,598 | +1.26(+3.01%) |
Mar 27, 2017 | 41.07 | 42.16 | 40.18 | 41.99 | 112,260 | -0.07(-0.18%) |
Mar 24, 2017 | 41.97 | 42.22 | 41.39 | 42.07 | 147,961 | +0.19(+0.46%) |
Mar 23, 2017 | 40.97 | 42.42 | 40.97 | 41.88 | 176,666 | +0.92(+2.25%) |
Mar 22, 2017 | 40.55 | 41.55 | 39.27 | 40.95 | 182,869 | -0.38(-0.92%) |
Mar 21, 2017 | 45.15 | 45.15 | 41.31 | 41.34 | 215,316 | -3.81(-8.43%) |
Mar 20, 2017 | 46.88 | 46.88 | 45.09 | 45.14 | 115,284 | -1.80(-3.82%) |
Mar 17, 2017 | 46.15 | 47.12 | 45.54 | 46.94 | 197,491 | +0.60(+1.29%) |
Mar 16, 2017 | 45.06 | 46.36 | 45.06 | 46.34 | 134,789 | +1.50(+3.34%) |
Mar 15, 2017 | 44.94 | 45.71 | 44.70 | 44.84 | 52,301 | -0.11(-0.24%) |
Mar 14, 2017 | 45.08 | 45.17 | 44.51 | 44.95 | 50,283 | -0.47(-1.04%) |
Mar 13, 2017 | 45.17 | 45.81 | 45.04 | 45.42 | 50,541 | +0.26(+0.57%) |
Mar 10, 2017 | 45.71 | 45.80 | 44.51 | 45.17 | 93,888 | -0.48(-1.06%) |
Mar 09, 2017 | 45.96 | 46.25 | 45.59 | 45.65 | 53,365 | -0.31(-0.67%) |
Mar 08, 2017 | 46.94 | 47.60 | 45.92 | 45.96 | 74,677 | -0.87(-1.86%) |
Mar 07, 2017 | 46.36 | 47.37 | 46.13 | 46.83 | 71,503 | +0.42(+0.91%) |
Mar 06, 2017 | 46.67 | 46.67 | 45.58 | 46.41 | 79,415 | -0.29(-0.62%) |
Mar 03, 2017 | 46.60 | 47.06 | 46.30 | 46.70 | 70,807 | +0.10(+0.21%) |
Mar 02, 2017 | 48.00 | 48.28 | 46.34 | 46.60 | 75,917 | -1.23(-2.57%) |
Mar 01, 2017 | 47.39 | 48.26 | 47.10 | 47.83 | 95,441 | +1.17(+2.51%) |
Feb 28, 2017 | 47.42 | 47.42 | 46.53 | 46.65 | 81,355 | -0.83(-1.75%) |
Feb 27, 2017 | 47.63 | 47.83 | 47.30 | 47.49 | 53,679 | -0.15(-0.31%) |
Feb 24, 2017 | 46.93 | 47.77 | 46.73 | 47.64 | 60,047 | +0.27(+0.56%) |
Feb 23, 2017 | 47.63 | 47.87 | 46.72 | 47.37 | 46,338 | -0.26(-0.54%) |
Feb 22, 2017 | 47.58 | 47.96 | 47.19 | 47.63 | 130,951 | -0.17(-0.37%) |
Feb 21, 2017 | 47.39 | 47.86 | 47.08 | 47.80 | 84,844 | +0.46(+0.97%) |
Feb 17, 2017 | 47.34 | 47.34 | 47.34 | 0 | +0.30(+0.64%) | |
Feb 16, 2017 | 47.00 | 47.21 | 46.44 | 47.05 | 90,438 | -0.13(-0.28%) |
Feb 15, 2017 | 47.11 | 47.32 | 46.56 | 47.18 | 88,129 | +0.17(+0.35%) |
Feb 14, 2017 | 46.62 | 47.49 | 46.53 | 47.01 | 133,041 | +0.39(+0.84%) |
Feb 13, 2017 | 46.34 | 47.01 | 46.34 | 46.62 | 80,713 | +0.29(+0.63%) |
Feb 10, 2017 | 46.22 | 46.51 | 45.98 | 46.33 | 39,594 | +0.11(+0.23%) |
Feb 09, 2017 | 45.48 | 46.41 | 44.69 | 46.22 | 57,401 | +0.74(+1.63%) |
Feb 08, 2017 | 46.20 | 46.20 | 45.01 | 45.48 | 53,237 | -0.90(-1.94%) |
Feb 07, 2017 | 47.00 | 47.37 | 46.28 | 46.38 | 51,437 | -0.37(-0.78%) |
Feb 06, 2017 | 47.28 | 47.38 | 46.68 | 46.75 | 76,641 | -0.53(-1.13%) |
Feb 03, 2017 | 46.95 | 47.66 | 46.86 | 47.28 | 69,641 | +0.56(+1.19%) |
Feb 02, 2017 | 46.20 | 46.88 | 45.46 | 46.72 | 154,550 | +0.45(+0.97%) |
Feb 01, 2017 | 46.59 | 46.93 | 46.08 | 46.27 | 88,787 | +0.22(+0.49%) |
Jan 31, 2017 | 45.42 | 46.22 | 45.24 | 46.05 | 80,584 | +0.33(+0.73%) |
Jan 30, 2017 | 46.73 | 46.73 | 45.26 | 45.72 | 74,772 | -1.17(-2.50%) |
Jan 27, 2017 | 46.95 | 46.97 | 46.24 | 46.89 | 64,656 | -0.06(-0.12%) |
Jan 26, 2017 | 46.73 | 47.21 | 46.63 | 46.95 | 65,908 | +0.22(+0.46%) |
Jan 25, 2017 | 46.55 | 47.00 | 46.27 | 46.73 | 99,907 | +0.53(+1.15%) |
Jan 24, 2017 | 45.47 | 46.50 | 45.35 | 46.20 | 100,750 | +0.73(+1.61%) |
Jan 23, 2017 | 44.86 | 45.66 | 44.59 | 45.47 | 171,487 | +0.61(+1.35%) |
Jan 20, 2017 | 42.09 | 44.93 | 42.05 | 44.86 | 264,313 | +3.73(+9.07%) |
Jan 19, 2017 | 41.83 | 42.17 | 41.02 | 41.13 | 138,658 | -0.71(-1.69%) |
Jan 18, 2017 | 41.69 | 41.89 | 41.34 | 41.83 | 87,066 | +0.28(+0.68%) |
Jan 17, 2017 | 42.86 | 42.86 | 41.44 | 41.55 | 94,929 | -1.46(-3.40%) |
Jan 13, 2017 | 43.01 | 43.01 | 43.01 | 0 | +0.76(+1.79%) | |
Jan 12, 2017 | 43.60 | 43.61 | 41.68 | 42.26 | 110,724 | -1.71(-3.89%) |
Jan 11, 2017 | 43.01 | 43.99 | 42.36 | 43.97 | 171,140 | +0.92(+2.14%) |
Jan 10, 2017 | 41.46 | 43.19 | 40.99 | 43.05 | 151,979 | +1.65(+3.97%) |
Jan 09, 2017 | 42.46 | 42.80 | 41.21 | 41.40 | 112,079 | -1.25(-2.94%) |
Jan 06, 2017 | 42.50 | 43.34 | 42.24 | 42.66 | 219,074 | +0.16(+0.37%) |
Jan 05, 2017 | 42.81 | 42.88 | 41.67 | 42.50 | 94,160 | -0.40(-0.93%) |
Jan 04, 2017 | 42.92 | 43.45 | 42.77 | 42.90 | 115,795 | +0.07(+0.17%) |
Jan 03, 2017 | 43.69 | 43.94 | 42.43 | 42.82 | 100,314 | -0.59(-1.35%) |
Dec 30, 2016 | 43.41 | 43.41 | 43.41 | 0 | -0.27(-0.63%) | |
Dec 29, 2016 | 43.64 | 43.97 | 42.73 | 43.68 | 130,474 | +0.05(+0.11%) |
Dec 28, 2016 | 43.30 | 43.69 | 42.53 | 43.64 | 110,643 | +0.61(+1.42%) |
Dec 27, 2016 | 42.63 | 43.48 | 42.42 | 43.02 | 84,411 | +0.76(+1.80%) |
Dec 23, 2016 | 42.26 | 42.26 | 42.26 | 0 | +0.19(+0.45%) | |
Dec 22, 2016 | 42.19 | 43.07 | 42.03 | 42.07 | 102,884 | +0.05(+0.12%) |
Dec 21, 2016 | 43.05 | 43.06 | 41.98 | 42.02 | 105,652 | -1.03(-2.39%) |
Dec 20, 2016 | 40.65 | 43.07 | 40.47 | 43.05 | 173,147 | +2.48(+6.12%) |
Dec 19, 2016 | 40.41 | 40.84 | 39.64 | 40.56 | 96,261 | +0.19(+0.47%) |
Dec 16, 2016 | 40.55 | 41.07 | 39.93 | 40.37 | 206,418 | -0.20(-0.49%) |
Dec 15, 2016 | 40.36 | 41.41 | 40.22 | 40.57 | 97,655 | +0.23(+0.57%) |
Dec 14, 2016 | 40.17 | 40.81 | 40.17 | 40.34 | 49,899 | -0.13(-0.33%) |
Dec 13, 2016 | 40.39 | 40.83 | 40.03 | 40.47 | 54,664 | +0.08(+0.21%) |
Dec 12, 2016 | 40.12 | 40.74 | 39.90 | 40.39 | 109,689 | +0.23(+0.58%) |
Dec 09, 2016 | 40.22 | 40.48 | 39.71 | 40.16 | 94,373 | -0.07(-0.16%) |
Dec 08, 2016 | 39.37 | 40.27 | 39.01 | 40.22 | 154,845 | +0.85(+2.17%) |
Dec 07, 2016 | 39.38 | 39.47 | 38.72 | 39.37 | 77,058 | +0.03(+0.08%) |
Dec 06, 2016 | 39.49 | 39.71 | 38.68 | 39.34 | 113,008 | -0.16(-0.40%) |
Dec 05, 2016 | 37.12 | 39.54 | 36.73 | 39.49 | 104,919 | +2.46(+6.64%) |
Dec 02, 2016 | 37.71 | 37.71 | 36.84 | 37.03 | 66,576 | -0.68(-1.80%) |
Dec 01, 2016 | 37.43 | 38.09 | 36.24 | 37.71 | 52,327 | +0.37(+1.00%) |
Nov 30, 2016 | 37.66 | 38.08 | 37.01 | 37.34 | 103,381 | -0.23(-0.62%) |
Nov 29, 2016 | 37.37 | 37.85 | 35.40 | 37.57 | 82,283 | +0.33(+0.89%) |
Nov 28, 2016 | 37.67 | 37.67 | 37.13 | 37.24 | 46,049 | -0.65(-1.70%) |
Nov 25, 2016 | 38.32 | 38.32 | 37.63 | 37.89 | 18,169 | -0.25(-0.65%) |
Nov 23, 2016 | 38.14 | 38.14 | 38.14 | 0 | +0.74(+1.97%) | |
Nov 22, 2016 | 36.44 | 37.43 | 36.07 | 37.40 | 94,522 | +1.08(+2.96%) |
Nov 21, 2016 | 36.02 | 36.32 | 35.82 | 36.32 | 58,218 | +0.30(+0.83%) |
Nov 18, 2016 | 36.04 | 36.13 | 35.92 | 36.02 | 173,709 | +0.00(+0.00%) |
Nov 17, 2016 | 36.02 | 36.62 | 35.92 | 36.02 | 102,189 | +0.00(+0.00%) |
Nov 16, 2016 | 35.70 | 36.10 | 35.70 | 36.02 | 82,942 | +0.00(+0.00%) |
Nov 15, 2016 | 36.45 | 36.47 | 35.85 | 36.02 | 99,503 | -0.82(-2.23%) |
Nov 14, 2016 | 35.78 | 38.36 | 35.20 | 36.84 | 363,628 | +1.34(+3.78%) |
Nov 11, 2016 | 33.55 | 35.61 | 33.55 | 35.50 | 248,447 | +1.89(+5.62%) |
Nov 10, 2016 | 32.03 | 34.10 | 32.03 | 33.61 | 196,339 | +1.73(+5.43%) |
Nov 09, 2016 | 30.75 | 31.89 | 30.45 | 31.88 | 175,798 | +1.49(+4.90%) |
Nov 08, 2016 | 30.56 | 30.58 | 30.31 | 30.39 | 72,216 | -0.17(-0.57%) |
Nov 07, 2016 | 30.33 | 31.05 | 30.08 | 30.57 | 84,721 | +0.53(+1.76%) |
Nov 04, 2016 | 29.95 | 30.53 | 29.83 | 30.04 | 70,705 | +0.02(+0.08%) |
Nov 03, 2016 | 30.42 | 30.60 | 29.96 | 30.01 | 64,743 | -0.45(-1.47%) |
Nov 02, 2016 | 31.13 | 31.13 | 30.34 | 30.46 | 48,672 | -0.67(-2.15%) |
Nov 01, 2016 | 31.40 | 31.40 | 30.68 | 31.13 | 69,268 | -0.27(-0.87%) |
Oct 31, 2016 | 31.40 | 31.47 | 31.23 | 31.40 | 86,308 | +0.00(+0.00%) |
Oct 28, 2016 | 31.35 | 31.58 | 31.01 | 31.40 | 53,347 | +0.14(+0.45%) |
Oct 27, 2016 | 31.29 | 31.58 | 31.17 | 31.26 | 43,821 | -0.02(-0.08%) |
Oct 26, 2016 | 30.79 | 31.46 | 30.79 | 31.29 | 83,511 | +0.21(+0.67%) |
Oct 25, 2016 | 30.52 | 31.09 | 30.52 | 31.08 | 88,394 | +0.41(+1.35%) |
Oct 24, 2016 | 30.30 | 30.68 | 30.05 | 30.67 | 65,414 | +0.36(+1.20%) |
Oct 21, 2016 | 29.75 | 30.56 | 29.09 | 30.30 | 88,100 | +0.43(+1.44%) |
Oct 20, 2016 | 29.54 | 30.15 | 29.11 | 29.87 | 60,094 | +0.33(+1.12%) |
Oct 19, 2016 | 28.66 | 29.67 | 28.66 | 29.54 | 52,956 | +0.60(+2.09%) |
Oct 18, 2016 | 28.64 | 29.18 | 28.60 | 28.94 | 51,674 | +0.32(+1.13%) |
Oct 17, 2016 | 28.55 | 28.89 | 28.44 | 28.61 | 38,826 | +0.07(+0.23%) |
Oct 14, 2016 | 28.63 | 28.98 | 28.48 | 28.55 | 68,552 | +0.10(+0.35%) |
Oct 13, 2016 | 29.16 | 29.16 | 28.41 | 28.45 | 32,584 | -0.83(-2.83%) |
Oct 12, 2016 | 29.11 | 29.53 | 29.11 | 29.28 | 36,888 | +0.05(+0.17%) |
Oct 11, 2016 | 29.27 | 29.52 | 29.17 | 29.23 | 57,359 | -0.22(-0.76%) |
Oct 10, 2016 | 29.18 | 29.53 | 29.18 | 29.45 | 40,051 | +0.27(+0.91%) |
Oct 07, 2016 | 29.20 | 29.25 | 29.02 | 29.18 | 28,393 | -0.07(-0.25%) |
Oct 06, 2016 | 29.13 | 29.33 | 29.00 | 29.26 | 41,845 | -0.07(-0.25%) |
Oct 05, 2016 | 28.73 | 29.47 | 28.73 | 29.33 | 58,135 | +0.65(+2.25%) |
Oct 04, 2016 | 28.70 | 29.12 | 28.65 | 28.69 | 35,654 | +0.00(+0.00%) |
Oct 03, 2016 | 29.25 | 29.25 | 28.62 | 28.69 | 52,858 | -0.79(-2.69%) |
Sep 30, 2016 | 29.01 | 29.68 | 28.80 | 29.48 | 73,956 | +0.54(+1.85%) |
Sep 29, 2016 | 29.18 | 29.48 | 28.91 | 28.94 | 42,546 | -0.25(-0.85%) |
Sep 28, 2016 | 28.89 | 29.31 | 28.84 | 29.19 | 61,658 | +0.30(+1.03%) |
Sep 27, 2016 | 28.46 | 28.95 | 28.32 | 28.89 | 33,280 | +0.37(+1.30%) |
Sep 26, 2016 | 29.04 | 29.10 | 28.49 | 28.52 | 29,600 | -0.79(-2.70%) |
Sep 23, 2016 | 29.28 | 29.44 | 29.16 | 29.31 | 34,999 | -0.13(-0.45%) |
Sep 22, 2016 | 29.24 | 29.46 | 29.17 | 29.45 | 41,022 | +0.21(+0.70%) |
Sep 21, 2016 | 29.28 | 29.50 | 28.93 | 29.24 | 65,735 | -0.03(-0.11%) |
Sep 20, 2016 | 29.46 | 29.49 | 29.07 | 29.27 | 38,767 | -0.12(-0.42%) |
Sep 19, 2016 | 29.87 | 29.87 | 29.32 | 29.40 | 46,462 | -0.23(-0.78%) |
Sep 16, 2016 | 29.19 | 29.65 | 29.00 | 29.63 | 207,218 | +0.44(+1.50%) |
Sep 15, 2016 | 28.85 | 29.20 | 28.84 | 29.19 | 55,971 | +0.42(+1.46%) |
Sep 14, 2016 | 28.93 | 29.30 | 28.55 | 28.77 | 190,144 | -0.18(-0.63%) |
Sep 13, 2016 | 28.63 | 29.04 | 28.33 | 28.95 | 94,552 | +0.00(+0.00%) |
Sep 12, 2016 | 28.67 | 28.96 | 28.39 | 28.95 | 37,510 | +0.02(+0.09%) |
Sep 09, 2016 | 28.56 | 29.26 | 28.46 | 28.93 | 97,413 | +0.15(+0.52%) |
Sep 08, 2016 | 28.96 | 29.03 | 28.54 | 28.78 | 31,012 | -0.31(-1.08%) |
Sep 07, 2016 | 28.49 | 29.12 | 28.46 | 29.09 | 58,918 | +0.62(+2.17%) |
Sep 06, 2016 | 28.89 | 28.89 | 28.31 | 28.47 | 68,689 | -0.41(-1.43%) |
Sep 02, 2016 | 28.87 | 28.89 | 28.89 | 28.89 | 53,966 | +0.02(+0.06%) |