Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.56 | 56.66 | 53.12 | 53.88 | 1,390,297 | -0.80(-1.46%) |
Sep 28, 2017 | 52.17 | 55.09 | 51.75 | 54.68 | 3,532,427 | -2.43(-4.26%) |
Sep 27, 2017 | 57.84 | 58.82 | 56.77 | 57.11 | 676,599 | -0.27(-0.47%) |
Sep 26, 2017 | 56.95 | 58.15 | 56.69 | 57.38 | 975,242 | +0.72(+1.27%) |
Sep 25, 2017 | 57.12 | 57.35 | 55.53 | 56.66 | 1,292,051 | -0.89(-1.54%) |
Sep 22, 2017 | 56.41 | 57.84 | 55.61 | 57.55 | 824,373 | +0.97(+1.71%) |
Sep 21, 2017 | 59.11 | 59.22 | 55.49 | 56.58 | 1,211,199 | -2.60(-4.39%) |
Sep 20, 2017 | 59.59 | 59.65 | 58.76 | 59.18 | 751,438 | -0.48(-0.80%) |
Sep 19, 2017 | 59.61 | 59.73 | 58.71 | 59.65 | 823,751 | +0.15(+0.26%) |
Sep 18, 2017 | 59.19 | 60.46 | 58.60 | 59.50 | 960,607 | +0.47(+0.79%) |
Sep 15, 2017 | 58.78 | 59.55 | 58.59 | 59.04 | 1,573,481 | +0.52(+0.89%) |
Sep 14, 2017 | 59.86 | 59.95 | 58.47 | 58.52 | 805,368 | -1.61(-2.68%) |
Sep 13, 2017 | 59.14 | 60.52 | 58.91 | 60.13 | 1,757,806 | +0.95(+1.61%) |
Sep 12, 2017 | 59.30 | 59.40 | 57.80 | 59.18 | 709,722 | -0.18(-0.30%) |
Sep 11, 2017 | 59.18 | 59.99 | 58.75 | 59.36 | 1,126,698 | +0.66(+1.13%) |
Sep 08, 2017 | 59.19 | 59.84 | 58.57 | 58.70 | 965,456 | -0.50(-0.85%) |
Sep 07, 2017 | 58.65 | 59.20 | 58.35 | 59.20 | 943,382 | +0.74(+1.26%) |
Sep 06, 2017 | 58.29 | 58.98 | 57.18 | 58.46 | 595,841 | +0.16(+0.28%) |
Sep 05, 2017 | 58.35 | 58.52 | 56.90 | 58.30 | 842,621 | -0.29(-0.49%) |
Sep 01, 2017 | 57.64 | 59.19 | 57.64 | 58.59 | 828,201 | +0.95(+1.65%) |
Aug 31, 2017 | 57.88 | 58.06 | 57.07 | 57.64 | 1,013,752 | -0.13(-0.22%) |
Aug 30, 2017 | 57.47 | 57.83 | 56.50 | 57.76 | 1,064,395 | +0.32(+0.56%) |
Aug 29, 2017 | 55.69 | 58.02 | 55.32 | 57.44 | 780,047 | +0.78(+1.38%) |
Aug 28, 2017 | 57.40 | 57.40 | 55.31 | 56.66 | 867,721 | -0.47(-0.82%) |
Aug 25, 2017 | 58.96 | 59.18 | 57.13 | 57.13 | 1,075,120 | -1.61(-2.75%) |
Aug 24, 2017 | 59.00 | 59.55 | 58.38 | 58.74 | 1,505,070 | +0.22(+0.38%) |
Aug 23, 2017 | 59.04 | 59.31 | 57.31 | 58.52 | 1,540,468 | -0.91(-1.52%) |
Aug 22, 2017 | 58.46 | 60.70 | 58.09 | 59.42 | 1,427,906 | +0.96(+1.64%) |
Aug 21, 2017 | 57.64 | 59.01 | 56.55 | 58.46 | 2,088,242 | +0.70(+1.21%) |
Aug 18, 2017 | 57.01 | 58.40 | 56.53 | 57.76 | 1,300,950 | +0.76(+1.34%) |
Aug 17, 2017 | 58.05 | 58.05 | 56.68 | 57.00 | 1,268,620 | -1.26(-2.16%) |
Aug 16, 2017 | 56.50 | 59.16 | 56.45 | 58.26 | 1,696,482 | +2.04(+3.64%) |
Aug 15, 2017 | 55.98 | 56.41 | 55.06 | 56.21 | 1,391,035 | -0.06(-0.11%) |
Aug 14, 2017 | 55.29 | 56.66 | 54.42 | 56.27 | 2,214,154 | +1.10(+2.00%) |
Aug 11, 2017 | 50.08 | 55.78 | 49.92 | 55.17 | 3,493,705 | +4.54(+8.96%) |
Aug 10, 2017 | 48.45 | 50.75 | 48.12 | 50.63 | 1,991,232 | +1.67(+3.41%) |
Aug 09, 2017 | 47.74 | 48.97 | 46.45 | 48.97 | 4,947,955 | +4.04(+8.98%) |
Aug 08, 2017 | 44.70 | 45.83 | 43.84 | 44.93 | 2,224,643 | +0.54(+1.21%) |
Aug 07, 2017 | 43.22 | 44.75 | 43.17 | 44.39 | 1,259,727 | +1.51(+3.51%) |
Aug 04, 2017 | 43.59 | 44.09 | 42.27 | 42.88 | 709,729 | -0.57(-1.30%) |
Aug 03, 2017 | 43.08 | 44.01 | 43.08 | 43.45 | 824,379 | +0.52(+1.21%) |
Aug 02, 2017 | 43.99 | 44.12 | 42.49 | 42.93 | 346,263 | -1.02(-2.33%) |
Aug 01, 2017 | 43.95 | 44.30 | 43.32 | 43.95 | 664,496 | +0.30(+0.68%) |
Jul 31, 2017 | 43.94 | 44.24 | 42.41 | 43.66 | 992,871 | -0.03(-0.06%) |
Jul 28, 2017 | 42.67 | 43.93 | 42.41 | 43.68 | 345,739 | +1.02(+2.40%) |
Jul 27, 2017 | 43.88 | 44.47 | 41.61 | 42.66 | 569,327 | -1.01(-2.32%) |
Jul 26, 2017 | 43.52 | 44.22 | 43.12 | 43.67 | 763,763 | +0.31(+0.72%) |
Jul 25, 2017 | 42.78 | 43.38 | 42.49 | 43.36 | 567,345 | +0.62(+1.45%) |
Jul 24, 2017 | 42.58 | 42.94 | 41.79 | 42.74 | 605,503 | +0.05(+0.13%) |
Jul 21, 2017 | 42.71 | 43.06 | 42.43 | 42.69 | 377,583 | -0.01(-0.02%) |
Jul 20, 2017 | 42.83 | 41.34 | 42.70 | 612,894 | +1.09(+2.63%) | |
Jul 19, 2017 | 43.14 | 43.20 | 41.40 | 41.60 | 808,805 | -1.44(-3.35%) |
Jul 18, 2017 | 42.94 | 43.18 | 42.38 | 43.05 | 597,168 | +0.11(+0.25%) |
Jul 17, 2017 | 42.80 | 43.92 | 41.97 | 42.94 | 1,069,395 | +0.36(+0.84%) |
Jul 14, 2017 | 42.31 | 42.84 | 42.15 | 42.58 | 543,612 | +0.46(+1.09%) |
Jul 13, 2017 | 42.15 | 42.32 | 41.67 | 42.12 | 465,395 | +0.00(+0.00%) |
Jul 12, 2017 | 42.15 | 42.36 | 41.38 | 42.12 | 510,886 | +0.00(+0.00%) |
Jul 11, 2017 | 42.15 | 42.21 | 41.66 | 42.12 | 504,839 | +0.13(+0.30%) |
Jul 10, 2017 | 41.25 | 42.18 | 41.24 | 42.00 | 716,974 | +0.77(+1.87%) |
Jul 07, 2017 | 41.24 | 41.79 | 41.09 | 41.23 | 686,246 | +0.04(+0.11%) |
Jul 06, 2017 | 40.90 | 41.58 | 40.79 | 41.18 | 605,521 | +0.22(+0.55%) |
Jul 05, 2017 | 40.89 | 41.93 | 39.77 | 40.96 | 766,576 | +0.05(+0.13%) |
Jul 03, 2017 | 40.81 | 41.41 | 40.43 | 40.90 | 535,159 | +0.22(+0.55%) |
Jun 30, 2017 | 40.36 | 40.80 | 39.97 | 40.68 | 536,422 | +0.31(+0.78%) |
Jun 29, 2017 | 40.09 | 41.00 | 39.57 | 40.36 | 856,417 | +0.22(+0.54%) |
Jun 28, 2017 | 40.23 | 40.54 | 39.87 | 40.15 | 570,149 | -0.34(-0.84%) |
Jun 27, 2017 | 40.08 | 41.25 | 39.82 | 40.49 | 1,226,396 | +0.32(+0.80%) |
Jun 26, 2017 | 41.06 | 41.18 | 39.69 | 40.17 | 464,748 | -0.61(-1.50%) |
Jun 23, 2017 | 40.80 | 41.41 | 40.72 | 40.78 | 968,801 | -0.13(-0.33%) |
Jun 22, 2017 | 40.45 | 41.44 | 40.39 | 40.91 | 1,308,752 | +0.52(+1.29%) |
Jun 21, 2017 | 40.29 | 40.76 | 39.92 | 40.39 | 867,956 | +0.05(+0.13%) |
Jun 20, 2017 | 40.36 | 40.80 | 40.03 | 40.34 | 848,750 | -0.06(-0.16%) |
Jun 19, 2017 | 39.67 | 40.40 | 39.42 | 40.40 | 776,737 | +1.00(+2.53%) |
Jun 16, 2017 | 39.02 | 39.69 | 38.91 | 39.41 | 594,353 | +0.39(+0.99%) |
Jun 15, 2017 | 40.69 | 40.87 | 38.93 | 39.02 | 1,009,602 | -2.24(-5.43%) |
Jun 14, 2017 | 40.34 | 41.41 | 39.93 | 41.26 | 1,800,582 | +1.11(+2.77%) |
Jun 13, 2017 | 40.07 | 40.34 | 39.01 | 40.15 | 2,011,321 | +0.39(+0.99%) |
Jun 12, 2017 | 39.33 | 40.34 | 38.92 | 39.76 | 1,619,979 | -0.59(-1.47%) |
Jun 09, 2017 | 40.49 | 41.22 | 39.69 | 40.35 | 1,654,217 | -0.01(-0.02%) |
Jun 08, 2017 | 41.30 | 41.68 | 39.86 | 40.36 | 1,908,442 | -0.83(-2.02%) |
Jun 07, 2017 | 39.68 | 41.26 | 39.24 | 41.19 | 2,452,874 | +1.61(+4.08%) |
Jun 06, 2017 | 36.72 | 40.03 | 36.52 | 39.58 | 3,612,369 | +2.84(+7.74%) |
Jun 05, 2017 | 37.97 | 37.97 | 36.45 | 36.73 | 1,946,858 | -1.23(-3.24%) |
Jun 02, 2017 | 38.56 | 38.98 | 37.86 | 37.96 | 2,038,216 | -1.05(-2.69%) |
Jun 01, 2017 | 38.07 | 39.35 | 37.59 | 39.01 | 1,301,963 | +1.00(+2.64%) |
May 31, 2017 | 38.30 | 38.87 | 37.42 | 38.01 | 7,172,940 | -0.07(-0.19%) |
May 30, 2017 | 38.56 | 38.80 | 37.21 | 38.08 | 2,085,822 | -0.51(-1.32%) |
May 26, 2017 | 38.25 | 38.74 | 38.10 | 38.59 | 1,079,390 | +0.43(+1.13%) |
May 25, 2017 | 38.38 | 38.71 | 37.68 | 38.16 | 1,841,209 | -0.06(-0.16%) |
May 24, 2017 | 37.81 | 38.41 | 37.13 | 38.22 | 1,840,747 | +0.58(+1.55%) |
May 23, 2017 | 38.10 | 38.26 | 36.86 | 37.64 | 1,499,985 | -0.47(-1.22%) |
May 22, 2017 | 38.56 | 38.72 | 37.86 | 38.10 | 1,759,441 | -0.37(-0.96%) |
May 19, 2017 | 37.79 | 38.92 | 37.57 | 38.47 | 1,812,874 | +0.99(+2.63%) |
May 18, 2017 | 36.18 | 38.23 | 35.98 | 37.49 | 1,887,166 | +1.00(+2.75%) |
May 17, 2017 | 35.31 | 36.61 | 35.00 | 36.48 | 2,634,332 | +0.72(+2.01%) |
May 16, 2017 | 34.46 | 36.14 | 34.37 | 35.76 | 3,185,931 | +1.71(+5.03%) |
May 15, 2017 | 33.52 | 34.39 | 33.45 | 34.05 | 977,533 | +0.80(+2.40%) |
May 12, 2017 | 33.83 | 33.88 | 32.98 | 33.25 | 1,491,805 | -0.63(-1.85%) |
May 11, 2017 | 34.73 | 35.15 | 33.54 | 33.88 | 1,884,701 | -1.09(-3.10%) |
May 10, 2017 | 33.15 | 34.98 | 32.07 | 34.97 | 4,823,402 | +1.78(+5.38%) |
May 09, 2017 | 32.73 | 33.63 | 32.53 | 33.18 | 2,087,319 | +0.68(+2.10%) |
May 08, 2017 | 31.81 | 32.99 | 31.75 | 32.50 | 1,793,339 | +1.00(+3.16%) |
May 05, 2017 | 31.29 | 31.66 | 30.94 | 31.50 | 670,061 | +0.20(+0.63%) |
May 04, 2017 | 30.49 | 31.52 | 30.43 | 31.31 | 829,212 | +0.65(+2.14%) |
May 03, 2017 | 30.41 | 30.68 | 29.94 | 30.65 | 652,053 | -0.03(-0.09%) |
May 02, 2017 | 31.09 | 31.18 | 30.32 | 30.68 | 897,201 | -0.28(-0.90%) |
May 01, 2017 | 31.27 | 31.48 | 30.95 | 30.96 | 606,618 | -0.07(-0.23%) |
Apr 28, 2017 | 31.06 | 31.23 | 30.68 | 31.03 | 636,314 | -0.20(-0.63%) |
Apr 27, 2017 | 31.00 | 31.41 | 30.64 | 31.23 | 685,993 | +0.37(+1.19%) |
Apr 26, 2017 | 30.55 | 31.11 | 30.46 | 30.86 | 1,712,109 | +0.43(+1.41%) |
Apr 25, 2017 | 29.45 | 30.93 | 29.14 | 30.43 | 1,116,762 | +1.28(+4.40%) |
Apr 24, 2017 | 28.84 | 29.49 | 28.35 | 29.15 | 1,053,945 | +0.09(+0.31%) |
Apr 21, 2017 | 28.80 | 29.24 | 28.57 | 29.06 | 638,010 | +0.31(+1.09%) |
Apr 20, 2017 | 27.80 | 29.44 | 27.76 | 28.74 | 1,506,423 | +1.10(+3.99%) |
Apr 19, 2017 | 27.08 | 27.85 | 27.02 | 27.64 | 917,650 | +0.58(+2.15%) |
Apr 18, 2017 | 25.85 | 27.13 | 25.68 | 27.06 | 1,276,515 | +0.94(+3.61%) |
Apr 17, 2017 | 25.95 | 26.79 | 25.95 | 26.11 | 396,260 | +0.20(+0.76%) |
Apr 13, 2017 | 26.37 | 26.45 | 25.83 | 25.92 | 1,355,548 | -0.51(-1.93%) |
Apr 12, 2017 | 27.56 | 27.66 | 26.39 | 26.43 | 832,252 | -1.08(-3.91%) |
Apr 11, 2017 | 27.68 | 28.32 | 26.90 | 27.50 | 776,994 | -0.24(-0.87%) |
Apr 10, 2017 | 26.46 | 28.01 | 26.39 | 27.75 | 1,087,877 | +1.25(+4.70%) |
Apr 07, 2017 | 27.40 | 27.40 | 26.19 | 26.50 | 1,514,503 | -0.88(-3.21%) |
Apr 06, 2017 | 28.12 | 28.34 | 27.34 | 27.38 | 711,204 | -0.64(-2.27%) |
Apr 05, 2017 | 28.56 | 28.93 | 28.01 | 28.02 | 386,305 | -0.57(-1.98%) |
Apr 04, 2017 | 28.97 | 29.20 | 28.43 | 28.58 | 391,170 | -0.48(-1.67%) |
Apr 03, 2017 | 28.44 | 29.24 | 28.38 | 29.07 | 615,638 | +0.57(+2.01%) |
Mar 31, 2017 | 28.60 | 28.64 | 28.11 | 28.49 | 308,390 | -0.15(-0.53%) |
Mar 30, 2017 | 29.31 | 29.37 | 28.33 | 28.64 | 268,755 | -0.70(-2.38%) |
Mar 29, 2017 | 29.13 | 29.47 | 29.01 | 29.34 | 353,276 | +0.12(+0.40%) |
Mar 28, 2017 | 29.16 | 29.55 | 28.87 | 29.23 | 325,876 | +0.13(+0.43%) |
Mar 27, 2017 | 28.26 | 29.15 | 28.04 | 29.10 | 609,496 | +0.49(+1.72%) |
Mar 24, 2017 | 28.79 | 29.01 | 28.51 | 28.61 | 467,086 | -0.19(-0.65%) |
Mar 23, 2017 | 28.72 | 29.07 | 28.54 | 28.80 | 585,316 | +0.09(+0.31%) |
Mar 22, 2017 | 28.48 | 29.43 | 28.08 | 28.71 | 732,910 | -0.23(-0.81%) |
Mar 21, 2017 | 30.60 | 30.60 | 28.74 | 28.94 | 1,314,077 | -1.50(-4.92%) |
Mar 20, 2017 | 29.93 | 30.49 | 29.60 | 30.44 | 569,128 | +0.61(+2.04%) |
Mar 17, 2017 | 30.90 | 31.06 | 29.15 | 29.83 | 1,570,408 | -1.38(-4.43%) |
Mar 16, 2017 | 31.52 | 31.59 | 30.72 | 31.21 | 333,876 | -0.13(-0.43%) |
Mar 15, 2017 | 31.33 | 31.42 | 30.90 | 31.34 | 385,109 | +0.01(+0.03%) |
Mar 14, 2017 | 31.97 | 32.10 | 30.99 | 31.33 | 650,093 | -0.75(-2.35%) |
Mar 13, 2017 | 32.09 | 32.29 | 32.02 | 32.09 | 814,259 | +0.15(+0.48%) |
Mar 10, 2017 | 30.98 | 32.04 | 30.98 | 31.93 | 1,270,861 | +1.35(+4.40%) |
Mar 09, 2017 | 30.08 | 30.67 | 29.64 | 30.59 | 1,041,858 | +0.35(+1.16%) |
Mar 08, 2017 | 29.15 | 30.49 | 28.81 | 30.24 | 1,108,821 | +1.10(+3.79%) |
Mar 07, 2017 | 29.19 | 29.59 | 29.04 | 29.14 | 771,886 | -0.29(-0.98%) |
Mar 06, 2017 | 29.67 | 29.77 | 28.81 | 29.42 | 1,236,711 | -0.41(-1.38%) |
Mar 03, 2017 | 29.78 | 30.42 | 29.52 | 29.84 | 1,362,808 | -0.11(-0.36%) |
Mar 02, 2017 | 29.70 | 30.18 | 28.47 | 29.94 | 2,866,044 | -1.39(-4.44%) |
Mar 01, 2017 | 29.91 | 31.39 | 29.91 | 31.33 | 1,479,737 | +1.54(+5.18%) |
Feb 28, 2017 | 30.49 | 30.55 | 29.66 | 29.79 | 368,159 | -0.68(-2.24%) |
Feb 27, 2017 | 29.87 | 30.61 | 29.68 | 30.47 | 619,988 | +0.50(+1.68%) |
Feb 24, 2017 | 29.34 | 30.40 | 29.05 | 29.97 | 620,870 | +0.38(+1.27%) |
Feb 23, 2017 | 29.16 | 31.03 | 29.16 | 29.59 | 1,838,821 | +0.59(+2.04%) |
Feb 22, 2017 | 29.59 | 29.65 | 28.74 | 29.00 | 1,295,534 | -0.52(-1.76%) |
Feb 21, 2017 | 29.59 | 29.94 | 29.26 | 29.52 | 1,167,137 | -0.08(-0.27%) |
Feb 17, 2017 | 29.60 | 29.60 | 29.60 | 0 | -0.25(-0.84%) | |
Feb 16, 2017 | 29.90 | 29.97 | 29.25 | 29.85 | 1,194,940 | +0.10(+0.33%) |
Feb 15, 2017 | 30.22 | 30.22 | 29.27 | 29.76 | 996,927 | -0.48(-1.60%) |
Feb 14, 2017 | 31.07 | 31.65 | 30.00 | 30.24 | 2,895,984 | -0.83(-2.68%) |
Feb 13, 2017 | 30.59 | 31.17 | 30.49 | 31.07 | 841,824 | +0.50(+1.64%) |
Feb 10, 2017 | 30.49 | 31.26 | 30.23 | 30.57 | 1,349,007 | +0.08(+0.26%) |
Feb 09, 2017 | 29.69 | 30.85 | 29.50 | 30.49 | 901,600 | +0.90(+3.03%) |
Feb 08, 2017 | 28.70 | 29.97 | 28.33 | 29.59 | 745,628 | +0.86(+3.00%) |
Feb 07, 2017 | 28.29 | 28.82 | 28.29 | 28.73 | 385,113 | +0.34(+1.20%) |
Feb 06, 2017 | 28.70 | 28.86 | 28.34 | 28.39 | 510,525 | -0.31(-1.09%) |
Feb 03, 2017 | 28.25 | 28.72 | 28.11 | 28.71 | 375,021 | +0.46(+1.62%) |
Feb 02, 2017 | 28.21 | 28.65 | 28.02 | 28.25 | 391,191 | -0.11(-0.38%) |
Feb 01, 2017 | 28.23 | 28.52 | 28.05 | 28.36 | 495,538 | +0.21(+0.73%) |
Jan 31, 2017 | 27.60 | 28.42 | 27.45 | 28.15 | 534,147 | +0.48(+1.72%) |
Jan 30, 2017 | 27.72 | 27.76 | 26.99 | 27.68 | 393,385 | -0.21(-0.74%) |
Jan 27, 2017 | 27.65 | 27.94 | 27.26 | 27.88 | 540,481 | +0.20(+0.71%) |
Jan 26, 2017 | 27.68 | 27.80 | 27.24 | 27.68 | 515,188 | +0.08(+0.29%) |
Jan 25, 2017 | 27.48 | 27.98 | 27.43 | 27.60 | 348,739 | +0.14(+0.52%) |
Jan 24, 2017 | 26.94 | 27.98 | 26.94 | 27.46 | 530,645 | +0.57(+2.10%) |
Jan 23, 2017 | 26.90 | 27.01 | 26.62 | 26.89 | 396,063 | +0.02(+0.07%) |
Jan 20, 2017 | 26.81 | 27.35 | 26.60 | 26.88 | 519,039 | +0.07(+0.27%) |
Jan 19, 2017 | 26.36 | 26.90 | 26.31 | 26.81 | 390,730 | +0.47(+1.77%) |
Jan 18, 2017 | 26.13 | 26.46 | 25.79 | 26.34 | 470,886 | +0.33(+1.28%) |
Jan 17, 2017 | 26.65 | 26.68 | 24.89 | 26.01 | 596,717 | -0.71(-2.65%) |
Jan 13, 2017 | 26.72 | 26.72 | 26.72 | 0 | +1.06(+4.12%) | |
Jan 12, 2017 | 26.37 | 26.41 | 25.24 | 25.66 | 441,752 | -0.76(-2.89%) |
Jan 11, 2017 | 26.28 | 27.66 | 26.02 | 26.42 | 1,406,314 | +0.14(+0.55%) |
Jan 10, 2017 | 25.21 | 26.46 | 25.19 | 26.28 | 1,300,364 | +1.07(+4.23%) |
Jan 09, 2017 | 24.74 | 25.29 | 24.51 | 25.21 | 545,053 | +0.63(+2.55%) |
Jan 06, 2017 | 24.57 | 24.66 | 24.04 | 24.58 | 399,517 | +0.13(+0.55%) |
Jan 05, 2017 | 22.98 | 24.51 | 22.91 | 24.45 | 1,002,012 | +1.57(+6.86%) |
Jan 04, 2017 | 23.05 | 23.27 | 22.57 | 22.88 | 796,900 | -0.08(-0.35%) |
Jan 03, 2017 | 22.87 | 23.16 | 22.42 | 22.96 | 651,544 | +0.29(+1.27%) |
Dec 30, 2016 | 22.67 | 22.67 | 22.67 | 0 | -0.20(-0.86%) | |
Dec 29, 2016 | 23.05 | 23.50 | 22.66 | 22.87 | 310,929 | -0.05(-0.23%) |
Dec 28, 2016 | 23.43 | 23.67 | 22.71 | 22.92 | 360,187 | -0.38(-1.62%) |
Dec 27, 2016 | 23.06 | 23.98 | 22.90 | 23.30 | 407,195 | +0.36(+1.56%) |
Dec 23, 2016 | 22.94 | 22.94 | 22.94 | 0 | +0.04(+0.20%) | |
Dec 22, 2016 | 23.80 | 23.80 | 22.86 | 22.90 | 333,545 | -0.98(-4.09%) |
Dec 21, 2016 | 22.65 | 24.29 | 22.39 | 23.87 | 963,043 | +1.31(+5.80%) |
Dec 20, 2016 | 23.93 | 24.10 | 22.16 | 22.56 | 950,951 | -1.20(-5.06%) |
Dec 19, 2016 | 23.36 | 23.91 | 23.25 | 23.77 | 949,668 | +0.36(+1.53%) |
Dec 16, 2016 | 22.78 | 23.70 | 22.74 | 23.41 | 1,039,541 | +0.50(+2.19%) |
Dec 15, 2016 | 23.77 | 23.77 | 22.64 | 22.90 | 1,150,962 | -1.04(-4.34%) |
Dec 14, 2016 | 24.93 | 24.93 | 23.51 | 23.94 | 1,438,881 | -0.04(-0.15%) |
Dec 13, 2016 | 24.14 | 24.44 | 23.83 | 23.98 | 418,107 | -0.04(-0.15%) |
Dec 12, 2016 | 24.31 | 24.49 | 23.80 | 24.02 | 434,860 | -0.68(-2.76%) |
Dec 09, 2016 | 24.90 | 25.15 | 24.56 | 24.70 | 308,109 | -0.22(-0.86%) |
Dec 08, 2016 | 25.05 | 25.11 | 24.62 | 24.91 | 449,647 | -0.13(-0.54%) |
Dec 07, 2016 | 25.11 | 25.51 | 24.51 | 25.05 | 1,126,078 | -0.20(-0.78%) |
Dec 06, 2016 | 25.29 | 25.56 | 25.10 | 25.24 | 732,521 | +0.11(+0.43%) |
Dec 05, 2016 | 24.12 | 25.29 | 24.12 | 25.14 | 1,668,303 | +0.84(+3.47%) |
Dec 02, 2016 | 24.12 | 24.53 | 23.90 | 24.29 | 595,044 | -0.05(-0.22%) |
Dec 01, 2016 | 24.90 | 25.11 | 24.17 | 24.35 | 707,998 | -0.39(-1.56%) |
Nov 30, 2016 | 25.07 | 25.16 | 24.48 | 24.73 | 493,855 | -0.35(-1.39%) |
Nov 29, 2016 | 24.39 | 25.21 | 24.36 | 25.08 | 711,137 | +0.55(+2.23%) |
Nov 28, 2016 | 25.05 | 25.50 | 24.46 | 24.54 | 699,364 | -0.62(-2.46%) |
Nov 25, 2016 | 25.24 | 25.90 | 24.77 | 25.16 | 1,021,388 | -0.01(-0.04%) |
Nov 23, 2016 | 25.16 | 25.16 | 25.16 | 0 | +0.74(+3.05%) | |
Nov 22, 2016 | 24.05 | 24.93 | 23.42 | 24.42 | 977,844 | +0.52(+2.18%) |
Nov 21, 2016 | 23.60 | 24.19 | 23.36 | 23.90 | 516,135 | +0.30(+1.25%) |
Nov 18, 2016 | 23.77 | 23.77 | 23.30 | 23.60 | 703,466 | -0.17(-0.72%) |
Nov 17, 2016 | 22.26 | 23.91 | 22.13 | 23.77 | 1,180,512 | +1.44(+6.47%) |
Nov 16, 2016 | 22.60 | 23.07 | 22.11 | 22.33 | 1,037,801 | -0.37(-1.62%) |
Nov 15, 2016 | 20.52 | 22.86 | 20.40 | 22.70 | 1,980,244 | +2.42(+11.94%) |
Nov 14, 2016 | 21.53 | 21.83 | 19.79 | 20.28 | 2,562,141 | -0.26(-1.27%) |
Nov 11, 2016 | 21.31 | 21.68 | 20.26 | 20.54 | 2,039,769 | -0.99(-4.58%) |
Nov 10, 2016 | 21.25 | 22.11 | 21.25 | 21.52 | 865,027 | +0.13(+0.59%) |
Nov 09, 2016 | 20.74 | 21.90 | 20.74 | 21.40 | 375,132 | -0.13(-0.58%) |
Nov 08, 2016 | 21.07 | 21.90 | 21.07 | 21.52 | 587,548 | +0.27(+1.27%) |
Nov 07, 2016 | 21.10 | 21.43 | 20.54 | 21.25 | 546,364 | +0.47(+2.24%) |
Nov 04, 2016 | 20.69 | 20.81 | 20.46 | 20.79 | 378,963 | +0.03(+0.13%) |
Nov 03, 2016 | 20.97 | 21.05 | 20.45 | 20.76 | 520,672 | -0.24(-1.15%) |
Nov 02, 2016 | 21.41 | 21.68 | 20.98 | 21.00 | 343,569 | -0.47(-2.17%) |
Nov 01, 2016 | 21.20 | 21.48 | 21.11 | 21.47 | 483,275 | +0.44(+2.09%) |
Oct 31, 2016 | 21.56 | 21.59 | 20.98 | 21.03 | 348,652 | -0.45(-2.09%) |
Oct 28, 2016 | 21.77 | 22.05 | 21.37 | 21.48 | 310,052 | -0.34(-1.56%) |
Oct 27, 2016 | 22.23 | 22.38 | 21.76 | 21.82 | 932,173 | -0.36(-1.62%) |
Oct 26, 2016 | 22.15 | 22.38 | 22.01 | 22.18 | 295,196 | -0.04(-0.16%) |
Oct 25, 2016 | 22.27 | 22.46 | 21.95 | 22.21 | 836,740 | -0.21(-0.92%) |
Oct 24, 2016 | 23.32 | 23.74 | 22.37 | 22.42 | 879,490 | -0.78(-3.36%) |
Oct 21, 2016 | 23.62 | 23.77 | 23.02 | 23.20 | 488,907 | -0.48(-2.04%) |
Oct 20, 2016 | 23.09 | 23.85 | 22.94 | 23.68 | 420,341 | +0.57(+2.44%) |
Oct 19, 2016 | 23.12 | 23.25 | 22.82 | 23.12 | 241,323 | +0.15(+0.66%) |
Oct 18, 2016 | 22.98 | 23.26 | 22.76 | 22.97 | 321,853 | +0.33(+1.47%) |
Oct 17, 2016 | 22.89 | 22.99 | 22.23 | 22.64 | 476,614 | -0.44(-1.90%) |
Oct 14, 2016 | 23.41 | 23.61 | 22.77 | 23.07 | 404,822 | -0.19(-0.81%) |
Oct 13, 2016 | 22.58 | 23.41 | 22.53 | 23.26 | 386,376 | +0.06(+0.27%) |
Oct 12, 2016 | 23.03 | 23.67 | 22.99 | 23.20 | 292,945 | +0.17(+0.74%) |
Oct 11, 2016 | 23.85 | 23.93 | 22.85 | 23.03 | 616,036 | -0.98(-4.07%) |
Oct 10, 2016 | 23.50 | 24.32 | 23.50 | 24.01 | 388,752 | +0.48(+2.06%) |
Oct 07, 2016 | 24.30 | 24.50 | 23.51 | 23.52 | 740,551 | -0.79(-3.25%) |
Oct 06, 2016 | 24.34 | 24.85 | 23.66 | 24.31 | 517,437 | -0.12(-0.48%) |
Oct 05, 2016 | 24.21 | 25.42 | 24.06 | 24.43 | 1,912,371 | +0.36(+1.49%) |
Oct 04, 2016 | 22.51 | 24.12 | 22.51 | 24.07 | 1,675,879 | +1.56(+6.93%) |