Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.13 | 17.39 | 16.80 | 17.13 | 2,821,742 | -0.14(-0.81%) |
Sep 28, 2017 | 17.33 | 17.70 | 16.83 | 17.27 | 4,154,567 | +0.02(+0.12%) |
Sep 27, 2017 | 17.25 | 5,514,012 | +0.34(+2.01%) | |||
Sep 26, 2017 | 15.48 | 17.12 | 15.36 | 16.91 | 7,769,382 | +1.20(+7.64%) |
Sep 25, 2017 | 14.63 | 15.72 | 14.63 | 15.71 | 4,049,653 | +1.27(+8.80%) |
Sep 22, 2017 | 14.66 | 14.89 | 14.35 | 14.44 | 3,857,709 | -0.26(-1.77%) |
Sep 21, 2017 | 14.59 | 14.72 | 14.31 | 14.70 | 2,524,608 | +0.03(+0.20%) |
Sep 20, 2017 | 14.19 | 15.02 | 14.16 | 14.67 | 4,573,192 | +0.58(+4.12%) |
Sep 19, 2017 | 14.15 | 13.74 | 14.09 | 3,494,495 | +0.33(+2.40%) | |
Sep 18, 2017 | 13.69 | 13.94 | 13.27 | 13.76 | 3,238,706 | -0.02(-0.15%) |
Sep 15, 2017 | 14.05 | 14.25 | 13.60 | 13.78 | 6,083,577 | -0.32(-2.27%) |
Sep 14, 2017 | 13.84 | 14.65 | 13.76 | 14.10 | 6,098,079 | +0.38(+2.77%) |
Sep 13, 2017 | 13.93 | 12.38 | 13.72 | 7,240,213 | +1.34(+10.82%) | |
Sep 12, 2017 | 11.79 | 12.68 | 11.77 | 12.38 | 5,853,279 | +0.72(+6.17%) |
Sep 11, 2017 | 11.44 | 11.89 | 11.38 | 11.66 | 3,147,521 | +0.28(+2.46%) |
Sep 08, 2017 | 11.96 | 12.02 | 11.10 | 11.38 | 7,079,947 | -0.64(-5.32%) |
Sep 07, 2017 | 12.82 | 13.13 | 12.01 | 12.02 | 5,941,256 | -1.24(-9.35%) |
Sep 06, 2017 | 13.54 | 12.99 | 13.26 | 2,547,973 | +0.27(+2.08%) | |
Sep 05, 2017 | 13.77 | 14.31 | 12.89 | 12.99 | 4,247,387 | -0.69(-5.04%) |
Sep 01, 2017 | 13.50 | 13.68 | 13.26 | 13.68 | 3,539,978 | +0.24(+1.79%) |
Aug 31, 2017 | 12.96 | 13.99 | 12.93 | 13.44 | 5,371,582 | +0.67(+5.25%) |
Aug 30, 2017 | 12.38 | 13.23 | 12.12 | 12.77 | 3,691,536 | +0.31(+2.49%) |
Aug 29, 2017 | 12.21 | 12.53 | 11.73 | 12.46 | 3,774,267 | -0.02(-0.16%) |
Aug 28, 2017 | 13.35 | 13.38 | 12.05 | 12.48 | 5,515,964 | -0.87(-6.52%) |
Aug 25, 2017 | 13.53 | 13.61 | 13.17 | 13.35 | 2,555,055 | -0.12(-0.89%) |
Aug 24, 2017 | 13.43 | 13.66 | 13.39 | 13.47 | 1,861,571 | -0.09(-0.66%) |
Aug 23, 2017 | 13.52 | 13.94 | 13.38 | 13.56 | 2,350,300 | +0.03(+0.22%) |
Aug 22, 2017 | 13.50 | 13.84 | 13.50 | 13.53 | 1,389,936 | +0.09(+0.67%) |
Aug 21, 2017 | 13.52 | 13.61 | 13.34 | 13.44 | 1,500,549 | -0.28(-2.04%) |
Aug 18, 2017 | 13.38 | 14.05 | 13.25 | 13.72 | 2,494,384 | +0.32(+2.39%) |
Aug 17, 2017 | 13.21 | 14.17 | 13.19 | 13.40 | 3,480,437 | +0.19(+1.44%) |
Aug 16, 2017 | 13.41 | 13.66 | 12.84 | 13.21 | 2,697,381 | -0.14(-1.05%) |
Aug 15, 2017 | 13.60 | 13.64 | 13.10 | 13.35 | 2,334,124 | -0.36(-2.63%) |
Aug 14, 2017 | 13.91 | 14.16 | 13.66 | 13.71 | 2,334,177 | -0.15(-1.08%) |
Aug 11, 2017 | 14.05 | 13.64 | 13.86 | 2,185,610 | +0.05(+0.36%) | |
Aug 10, 2017 | 13.55 | 14.40 | 13.47 | 13.81 | 4,533,991 | +0.35(+2.60%) |
Aug 09, 2017 | 13.70 | 13.71 | 13.18 | 13.46 | 4,263,066 | -0.10(-0.74%) |
Aug 08, 2017 | 14.12 | 14.20 | 12.73 | 13.56 | 9,720,514 | -0.56(-3.97%) |
Aug 07, 2017 | 14.64 | 14.64 | 14.07 | 14.12 | 2,778,970 | -0.67(-4.53%) |
Aug 04, 2017 | 14.49 | 14.95 | 14.29 | 14.79 | 2,655,116 | +0.42(+2.92%) |
Aug 03, 2017 | 15.33 | 15.76 | 14.32 | 14.37 | 3,941,274 | -0.89(-5.83%) |
Aug 02, 2017 | 15.37 | 15.44 | 14.88 | 15.26 | 3,193,253 | -0.25(-1.61%) |
Aug 01, 2017 | 15.70 | 15.89 | 15.35 | 15.51 | 2,144,614 | -0.25(-1.59%) |
Jul 31, 2017 | 16.12 | 16.50 | 15.37 | 15.76 | 2,816,749 | -0.35(-2.17%) |
Jul 28, 2017 | 15.80 | 16.74 | 15.76 | 16.11 | 3,531,404 | +0.22(+1.38%) |
Jul 27, 2017 | 15.55 | 16.31 | 15.45 | 15.89 | 3,677,830 | +0.34(+2.19%) |
Jul 26, 2017 | 15.72 | 16.18 | 15.28 | 15.55 | 3,270,038 | +0.01(+0.06%) |
Jul 25, 2017 | 15.25 | 15.80 | 15.12 | 15.54 | 3,173,715 | +0.60(+4.02%) |
Jul 24, 2017 | 15.53 | 15.56 | 14.66 | 14.94 | 3,814,557 | -0.43(-2.80%) |
Jul 21, 2017 | 15.92 | 16.01 | 15.10 | 15.37 | 3,518,645 | -0.48(-3.03%) |
Jul 20, 2017 | 17.09 | 17.41 | 15.82 | 15.85 | 4,124,889 | -1.30(-7.58%) |
Jul 19, 2017 | 15.92 | 17.19 | 15.92 | 17.15 | 2,867,622 | +1.21(+7.59%) |
Jul 18, 2017 | 16.61 | 16.70 | 15.85 | 15.94 | 3,406,238 | -0.43(-2.63%) |
Jul 17, 2017 | 16.33 | 16.72 | 16.16 | 16.37 | 2,365,884 | +0.02(+0.12%) |
Jul 14, 2017 | 16.44 | 16.76 | 16.08 | 16.35 | 2,149,415 | -0.07(-0.43%) |
Jul 13, 2017 | 16.23 | 16.55 | 16.04 | 16.42 | 3,155,977 | +0.22(+1.36%) |
Jul 12, 2017 | 16.58 | 17.02 | 16.05 | 16.20 | 4,378,071 | +0.10(+0.62%) |
Jul 11, 2017 | 15.65 | 16.51 | 15.44 | 16.10 | 4,229,489 | +0.47(+3.01%) |
Jul 10, 2017 | 15.12 | 15.97 | 15.10 | 15.63 | 5,766,004 | +0.32(+2.09%) |
Jul 07, 2017 | 15.36 | 15.41 | 14.58 | 15.31 | 8,306,442 | -0.24(-1.54%) |
Jul 06, 2017 | 16.70 | 17.05 | 15.47 | 15.55 | 5,478,590 | -1.00(-6.01%) |
Jul 05, 2017 | 18.10 | 18.19 | 16.40 | 16.55 | 5,278,375 | -1.85(-10.08%) |
Jul 03, 2017 | 17.49 | 18.46 | 17.49 | 18.40 | 3,314,408 | +0.98(+5.63%) |
Jun 30, 2017 | 16.53 | 17.94 | 16.26 | 17.42 | 8,866,354 | +1.02(+6.22%) |
Jun 29, 2017 | 15.20 | 16.96 | 15.05 | 16.40 | 22,630,052 | +0.79(+5.06%) |
Jun 28, 2017 | 16.05 | 16.21 | 15.40 | 15.61 | 2,850,622 | -0.47(-2.92%) |
Jun 27, 2017 | 16.30 | 16.64 | 16.02 | 16.08 | 2,271,075 | -0.07(-0.43%) |
Jun 26, 2017 | 16.59 | 16.72 | 16.10 | 16.15 | 1,777,810 | -0.34(-2.06%) |
Jun 23, 2017 | 16.57 | 16.49 | 2,517,820 | +0.46(+2.87%) | ||
Jun 22, 2017 | 16.45 | 16.82 | 15.86 | 16.03 | 2,391,861 | -0.27(-1.66%) |
Jun 21, 2017 | 17.49 | 17.68 | 16.09 | 16.30 | 4,002,410 | -1.58(-8.84%) |
Jun 20, 2017 | 17.74 | 18.02 | 16.87 | 17.88 | 3,139,497 | -0.19(-1.05%) |
Jun 19, 2017 | 18.76 | 18.90 | 18.00 | 18.07 | 1,874,311 | -0.64(-3.45%) |
Jun 16, 2017 | 18.70 | 19.05 | 18.31 | 18.71 | 2,877,850 | +0.16(+0.84%) |
Jun 15, 2017 | 20.28 | 20.65 | 18.38 | 18.56 | 3,825,644 | -1.87(-9.15%) |
Jun 14, 2017 | 22.00 | 22.07 | 20.39 | 20.43 | 2,353,579 | -1.75(-7.89%) |
Jun 13, 2017 | 20.96 | 22.30 | 20.92 | 22.18 | 2,991,037 | +1.18(+5.62%) |
Jun 12, 2017 | 20.90 | 21.42 | 20.71 | 21.00 | 2,438,455 | +0.46(+2.24%) |
Jun 09, 2017 | 19.26 | 20.63 | 18.95 | 20.54 | 3,819,093 | +1.32(+6.87%) |
Jun 08, 2017 | 19.77 | 20.18 | 19.14 | 19.22 | 2,343,111 | -0.62(-3.13%) |
Jun 07, 2017 | 21.11 | 21.46 | 19.80 | 19.84 | 2,392,533 | -1.53(-7.16%) |
Jun 06, 2017 | 21.09 | 21.47 | 20.76 | 21.37 | 2,201,730 | +0.24(+1.14%) |
Jun 05, 2017 | 21.08 | 21.43 | 20.88 | 21.13 | 989,517 | -0.25(-1.17%) |
Jun 02, 2017 | 21.76 | 21.85 | 20.86 | 21.38 | 1,747,802 | -0.58(-2.64%) |
Jun 01, 2017 | 22.06 | 22.69 | 21.80 | 21.96 | 1,635,487 | +0.02(+0.09%) |
May 31, 2017 | 22.11 | 22.38 | 21.48 | 21.94 | 1,752,022 | -0.58(-2.58%) |
May 30, 2017 | 23.13 | 23.20 | 22.46 | 22.52 | 1,527,029 | -1.02(-4.33%) |
May 26, 2017 | 23.66 | 23.94 | 23.28 | 23.54 | 1,632,180 | -0.08(-0.34%) |
May 25, 2017 | 24.28 | 25.45 | 23.25 | 23.62 | 2,063,647 | -0.77(-3.16%) |
May 24, 2017 | 24.50 | 24.88 | 24.10 | 24.39 | 1,623,924 | -0.17(-0.69%) |
May 23, 2017 | 24.38 | 24.59 | 24.06 | 24.56 | 1,272,249 | +0.27(+1.11%) |
May 22, 2017 | 24.45 | 24.75 | 24.02 | 24.29 | 1,226,138 | +0.00(+0.00%) |
May 19, 2017 | 23.85 | 24.46 | 23.75 | 24.29 | 1,194,614 | +0.64(+2.71%) |
May 18, 2017 | 23.66 | 24.16 | 23.49 | 23.65 | 1,068,418 | -0.26(-1.09%) |
May 17, 2017 | 23.87 | 24.47 | 23.82 | 23.91 | 1,473,849 | -0.28(-1.16%) |
May 16, 2017 | 24.76 | 24.90 | 24.09 | 24.19 | 1,281,838 | -0.39(-1.59%) |
May 15, 2017 | 24.63 | 24.98 | 24.26 | 24.58 | 1,679,014 | +0.74(+3.10%) |
May 12, 2017 | 24.26 | 24.56 | 23.72 | 23.84 | 1,530,871 | -0.40(-1.65%) |
May 11, 2017 | 24.69 | 24.77 | 24.14 | 24.24 | 1,722,319 | -0.17(-0.70%) |
May 10, 2017 | 24.25 | 24.89 | 24.10 | 24.41 | 3,493,750 | +0.49(+2.05%) |
May 09, 2017 | 26.44 | 26.66 | 23.86 | 23.92 | 4,494,868 | -1.72(-6.71%) |
May 08, 2017 | 25.18 | 25.93 | 24.97 | 25.64 | 2,334,968 | +0.46(+1.83%) |
May 05, 2017 | 24.20 | 25.34 | 24.01 | 25.18 | 1,984,535 | +1.06(+4.39%) |
May 04, 2017 | 25.12 | 25.18 | 23.98 | 24.12 | 2,494,062 | -1.37(-5.37%) |
May 03, 2017 | 25.19 | 25.91 | 25.01 | 25.49 | 1,449,568 | +0.30(+1.19%) |
May 02, 2017 | 25.62 | 26.19 | 25.11 | 25.19 | 2,342,432 | -0.26(-1.02%) |
May 01, 2017 | 25.07 | 25.82 | 25.07 | 25.45 | 1,395,789 | +0.30(+1.19%) |
Apr 28, 2017 | 26.08 | 26.22 | 25.09 | 25.15 | 1,186,492 | -0.60(-2.33%) |
Apr 27, 2017 | 26.20 | 26.46 | 25.10 | 25.75 | 1,782,433 | -0.76(-2.87%) |
Apr 26, 2017 | 26.19 | 27.06 | 26.02 | 26.51 | 1,501,638 | +0.02(+0.08%) |
Apr 25, 2017 | 25.42 | 26.52 | 25.21 | 26.49 | 1,146,489 | +1.13(+4.46%) |
Apr 24, 2017 | 25.71 | 25.77 | 25.35 | 25.36 | 969,570 | -0.13(-0.51%) |
Apr 21, 2017 | 25.22 | 25.85 | 25.06 | 25.49 | 1,274,091 | +0.16(+0.63%) |
Apr 20, 2017 | 25.95 | 26.15 | 25.26 | 25.33 | 1,395,749 | -0.40(-1.55%) |
Apr 19, 2017 | 27.21 | 27.39 | 25.73 | 25.73 | 1,631,872 | -1.43(-5.27%) |
Apr 18, 2017 | 27.71 | 28.30 | 27.10 | 27.16 | 1,381,107 | -0.93(-3.31%) |
Apr 17, 2017 | 28.06 | 28.25 | 27.72 | 28.09 | 1,530,167 | +0.09(+0.32%) |
Apr 13, 2017 | 28.30 | 28.70 | 27.85 | 28.00 | 1,760,367 | -0.37(-1.30%) |
Apr 12, 2017 | 28.82 | 29.10 | 27.98 | 28.37 | 1,338,470 | -0.53(-1.83%) |
Apr 11, 2017 | 28.60 | 29.05 | 28.26 | 28.90 | 1,007,945 | +0.05(+0.17%) |
Apr 10, 2017 | 28.43 | 29.05 | 28.29 | 28.85 | 844,667 | +0.72(+2.56%) |
Apr 07, 2017 | 28.60 | 28.60 | 27.91 | 28.13 | 1,008,619 | -0.39(-1.37%) |
Apr 06, 2017 | 28.25 | 28.82 | 28.05 | 28.52 | 1,324,630 | +0.60(+2.15%) |
Apr 05, 2017 | 29.61 | 30.19 | 27.81 | 27.92 | 1,740,404 | -1.32(-4.51%) |
Apr 04, 2017 | 28.75 | 29.41 | 28.45 | 29.24 | 1,004,686 | +0.51(+1.78%) |
Apr 03, 2017 | 28.67 | 28.88 | 28.00 | 28.73 | 1,251,013 | +0.07(+0.24%) |
Mar 31, 2017 | 27.63 | 28.70 | 27.38 | 28.66 | 2,342,398 | +1.04(+3.77%) |
Mar 30, 2017 | 28.68 | 28.89 | 27.59 | 27.62 | 1,807,704 | -0.81(-2.85%) |
Mar 29, 2017 | 28.25 | 29.02 | 28.20 | 28.43 | 1,944,067 | -0.10(-0.35%) |
Mar 28, 2017 | 27.35 | 28.60 | 27.18 | 28.53 | 1,430,656 | +1.20(+4.39%) |
Mar 27, 2017 | 26.12 | 27.37 | 26.08 | 27.33 | 1,072,340 | +0.43(+1.60%) |
Mar 24, 2017 | 26.88 | 27.26 | 26.73 | 26.90 | 868,063 | +0.10(+0.37%) |
Mar 23, 2017 | 26.70 | 27.38 | 26.50 | 26.80 | 1,573,186 | -0.15(-0.56%) |
Mar 22, 2017 | 27.13 | 27.48 | 26.60 | 26.95 | 1,436,824 | -0.43(-1.57%) |
Mar 21, 2017 | 28.76 | 28.76 | 27.35 | 27.38 | 1,556,903 | -1.33(-4.63%) |
Mar 20, 2017 | 28.21 | 28.76 | 27.64 | 28.71 | 1,781,195 | +0.28(+0.98%) |
Mar 17, 2017 | 28.63 | 29.25 | 28.29 | 28.43 | 1,659,236 | -0.09(-0.32%) |
Mar 16, 2017 | 29.10 | 29.16 | 28.25 | 28.52 | 979,586 | -0.43(-1.49%) |
Mar 15, 2017 | 28.53 | 29.07 | 28.34 | 28.95 | 1,641,315 | +0.83(+2.95%) |
Mar 14, 2017 | 27.86 | 28.27 | 26.87 | 28.12 | 1,743,491 | -0.36(-1.28%) |
Mar 13, 2017 | 28.13 | 28.79 | 28.05 | 28.48 | 1,226,889 | +0.38(+1.33%) |
Mar 10, 2017 | 28.08 | 28.32 | 27.78 | 28.11 | 2,140,978 | +0.29(+1.04%) |
Mar 09, 2017 | 28.17 | 28.45 | 26.50 | 27.82 | 4,537,500 | -0.64(-2.25%) |
Mar 08, 2017 | 30.32 | 30.53 | 28.35 | 28.46 | 2,992,508 | -2.11(-6.90%) |
Mar 07, 2017 | 31.94 | 32.00 | 30.52 | 30.57 | 1,348,350 | -1.21(-3.81%) |
Mar 06, 2017 | 31.18 | 31.85 | 30.95 | 31.78 | 1,405,188 | +0.60(+1.92%) |
Mar 03, 2017 | 31.22 | 31.53 | 30.96 | 31.18 | 1,081,960 | +0.22(+0.71%) |
Mar 02, 2017 | 32.63 | 33.05 | 30.94 | 30.96 | 1,511,639 | -2.11(-6.38%) |
Mar 01, 2017 | 32.62 | 33.09 | 32.45 | 33.07 | 1,530,248 | +0.52(+1.60%) |
Feb 28, 2017 | 32.50 | 33.30 | 32.31 | 32.55 | 1,224,696 | -0.13(-0.40%) |
Feb 27, 2017 | 31.78 | 32.85 | 31.72 | 32.68 | 1,366,724 | +0.95(+2.99%) |
Feb 24, 2017 | 32.44 | 32.93 | 31.20 | 31.73 | 2,727,632 | -1.30(-3.94%) |
Feb 23, 2017 | 33.96 | 34.62 | 31.58 | 33.03 | 2,580,681 | -0.21(-0.63%) |
Feb 22, 2017 | 33.89 | 34.31 | 33.22 | 33.24 | 1,584,331 | -1.13(-3.29%) |
Feb 21, 2017 | 33.77 | 34.42 | 33.43 | 34.37 | 1,047,520 | +1.28(+3.87%) |
Feb 17, 2017 | 33.09 | 33.09 | 33.09 | 0 | -0.28(-0.84%) | |
Feb 16, 2017 | 34.48 | 34.78 | 33.31 | 33.37 | 816,466 | -0.94(-2.74%) |
Feb 15, 2017 | 34.00 | 34.54 | 33.88 | 34.31 | 983,306 | -0.03(-0.09%) |
Feb 14, 2017 | 34.05 | 34.35 | 33.37 | 34.34 | 1,120,823 | +0.33(+0.97%) |
Feb 13, 2017 | 33.84 | 34.38 | 33.47 | 34.01 | 867,580 | -0.12(-0.35%) |
Feb 10, 2017 | 33.24 | 34.13 | 32.92 | 34.13 | 1,195,756 | +1.47(+4.50%) |
Feb 09, 2017 | 32.83 | 33.61 | 32.53 | 32.66 | 1,725,462 | -0.28(-0.85%) |
Feb 08, 2017 | 32.96 | 34.08 | 32.28 | 32.94 | 1,380,072 | -0.36(-1.08%) |
Feb 07, 2017 | 34.11 | 34.20 | 32.80 | 33.30 | 1,884,202 | -1.17(-3.39%) |
Feb 06, 2017 | 35.48 | 35.55 | 33.91 | 34.47 | 1,123,180 | -0.96(-2.71%) |
Feb 03, 2017 | 35.02 | 35.68 | 34.50 | 35.43 | 985,619 | +0.64(+1.84%) |
Feb 02, 2017 | 34.61 | 35.02 | 33.72 | 34.79 | 1,824,172 | +0.07(+0.20%) |
Feb 01, 2017 | 35.70 | 36.23 | 34.54 | 34.72 | 1,092,225 | -0.64(-1.81%) |
Jan 31, 2017 | 35.55 | 35.85 | 34.83 | 35.36 | 847,125 | +0.07(+0.20%) |
Jan 30, 2017 | 36.07 | 36.37 | 34.69 | 35.29 | 1,305,481 | -1.08(-2.97%) |
Jan 27, 2017 | 36.79 | 37.00 | 35.99 | 36.37 | 572,711 | -0.77(-2.07%) |
Jan 26, 2017 | 36.72 | 37.47 | 36.55 | 37.14 | 1,141,777 | +0.66(+1.81%) |
Jan 25, 2017 | 36.46 | 37.18 | 36.41 | 36.48 | 624,754 | -0.04(-0.11%) |
Jan 24, 2017 | 36.44 | 37.08 | 36.13 | 36.52 | 678,594 | +0.31(+0.86%) |
Jan 23, 2017 | 35.82 | 36.37 | 35.65 | 36.21 | 808,831 | -0.15(-0.41%) |
Jan 20, 2017 | 36.45 | 36.62 | 36.08 | 36.36 | 1,135,776 | +0.48(+1.34%) |
Jan 19, 2017 | 35.62 | 36.08 | 35.21 | 35.88 | 936,221 | +0.34(+0.96%) |
Jan 18, 2017 | 35.79 | 36.31 | 35.28 | 35.54 | 1,271,904 | -0.80(-2.20%) |
Jan 17, 2017 | 36.81 | 36.95 | 36.02 | 36.34 | 1,024,980 | -0.07(-0.19%) |
Jan 13, 2017 | 36.41 | 36.41 | 36.41 | 0 | -0.05(-0.14%) | |
Jan 12, 2017 | 37.35 | 37.42 | 36.05 | 36.46 | 926,865 | -0.31(-0.84%) |
Jan 11, 2017 | 36.49 | 36.89 | 35.72 | 36.77 | 959,212 | +0.59(+1.63%) |
Jan 10, 2017 | 36.84 | 36.90 | 36.01 | 36.18 | 1,305,326 | -0.35(-0.96%) |
Jan 09, 2017 | 38.40 | 38.40 | 36.51 | 36.53 | 946,498 | -2.27(-5.85%) |
Jan 06, 2017 | 39.37 | 39.48 | 38.56 | 38.80 | 943,690 | +0.25(+0.65%) |
Jan 05, 2017 | 38.39 | 38.70 | 37.65 | 38.55 | 862,473 | +0.39(+1.02%) |
Jan 04, 2017 | 37.73 | 38.38 | 37.28 | 38.16 | 900,808 | +0.06(+0.17%) |
Jan 03, 2017 | 37.91 | 38.95 | 37.38 | 38.09 | 940,170 | +0.74(+1.99%) |
Dec 30, 2016 | 37.35 | 37.35 | 37.35 | 0 | -0.31(-0.82%) | |
Dec 29, 2016 | 37.80 | 37.96 | 37.39 | 37.66 | 535,386 | -0.28(-0.74%) |
Dec 28, 2016 | 39.11 | 39.27 | 37.78 | 37.94 | 650,462 | -1.19(-3.04%) |
Dec 27, 2016 | 39.23 | 39.70 | 38.96 | 39.13 | 715,935 | -0.10(-0.25%) |
Dec 23, 2016 | 39.23 | 39.23 | 39.23 | 0 | -0.18(-0.46%) | |
Dec 22, 2016 | 38.17 | 39.61 | 37.96 | 39.41 | 1,012,662 | +1.46(+3.85%) |
Dec 21, 2016 | 38.81 | 38.99 | 37.92 | 37.95 | 592,628 | -0.55(-1.43%) |
Dec 20, 2016 | 39.24 | 39.31 | 38.35 | 38.50 | 762,952 | -0.21(-0.54%) |
Dec 19, 2016 | 38.80 | 39.46 | 38.40 | 38.71 | 901,133 | -0.34(-0.87%) |
Dec 16, 2016 | 40.00 | 40.14 | 38.85 | 39.05 | 2,097,232 | -0.64(-1.61%) |
Dec 15, 2016 | 38.56 | 40.05 | 37.53 | 39.69 | 1,453,320 | +0.75(+1.93%) |
Dec 14, 2016 | 39.38 | 40.29 | 38.83 | 38.94 | 1,806,341 | -1.18(-2.94%) |
Dec 13, 2016 | 40.02 | 41.11 | 39.14 | 40.12 | 1,546,058 | +0.51(+1.29%) |
Dec 12, 2016 | 42.47 | 42.75 | 39.45 | 39.61 | 1,679,253 | -0.67(-1.66%) |
Dec 09, 2016 | 41.60 | 41.60 | 40.15 | 40.28 | 1,123,512 | -1.01(-2.45%) |
Dec 08, 2016 | 41.27 | 41.56 | 40.02 | 41.29 | 1,347,274 | +0.26(+0.63%) |
Dec 07, 2016 | 41.31 | 41.45 | 40.31 | 41.03 | 1,083,495 | -0.15(-0.36%) |
Dec 06, 2016 | 40.53 | 41.61 | 40.07 | 41.18 | 1,723,687 | +0.53(+1.30%) |
Dec 05, 2016 | 42.25 | 42.52 | 40.46 | 40.65 | 1,332,201 | -0.74(-1.79%) |
Dec 02, 2016 | 41.92 | 42.34 | 41.20 | 41.39 | 1,372,469 | -0.95(-2.24%) |
Dec 01, 2016 | 43.95 | 43.96 | 41.48 | 42.34 | 2,173,341 | +0.00(+0.00%) |
Nov 30, 2016 | 39.23 | 42.44 | 38.03 | 42.34 | 3,970,855 | +7.17(+20.39%) |
Nov 29, 2016 | 35.10 | 36.07 | 34.63 | 35.17 | 1,388,781 | -1.05(-2.90%) |
Nov 28, 2016 | 38.82 | 38.82 | 36.14 | 36.22 | 1,174,401 | -2.05(-5.36%) |
Nov 25, 2016 | 38.99 | 39.28 | 37.99 | 38.27 | 293,318 | -1.09(-2.77%) |
Nov 23, 2016 | 39.36 | 39.36 | 39.36 | 0 | +0.23(+0.59%) | |
Nov 22, 2016 | 39.67 | 39.70 | 38.09 | 39.13 | 1,029,264 | -0.41(-1.04%) |
Nov 21, 2016 | 38.22 | 39.55 | 37.88 | 39.54 | 1,323,457 | +2.47(+6.66%) |
Nov 18, 2016 | 36.53 | 37.52 | 36.42 | 37.07 | 979,147 | +0.81(+2.23%) |
Nov 17, 2016 | 37.23 | 37.84 | 36.01 | 36.26 | 1,051,416 | -0.31(-0.85%) |
Nov 16, 2016 | 37.57 | 38.11 | 36.37 | 36.57 | 1,171,679 | -1.23(-3.25%) |
Nov 15, 2016 | 37.15 | 38.96 | 36.98 | 37.80 | 1,772,115 | +1.29(+3.53%) |
Nov 14, 2016 | 35.61 | 36.60 | 35.20 | 36.51 | 1,211,224 | +0.12(+0.33%) |
Nov 11, 2016 | 36.45 | 36.81 | 35.19 | 36.39 | 1,174,221 | -0.43(-1.17%) |
Nov 10, 2016 | 37.48 | 37.55 | 36.66 | 36.82 | 1,644,982 | -0.53(-1.42%) |
Nov 09, 2016 | 35.72 | 37.56 | 35.43 | 37.35 | 1,808,013 | +1.63(+4.56%) |
Nov 08, 2016 | 35.09 | 36.07 | 34.59 | 35.72 | 1,596,449 | +0.54(+1.53%) |
Nov 07, 2016 | 34.87 | 35.23 | 34.12 | 35.18 | 2,362,572 | +1.58(+4.70%) |
Nov 04, 2016 | 34.18 | 34.47 | 32.94 | 33.60 | 2,552,117 | -0.81(-2.35%) |
Nov 03, 2016 | 33.86 | 34.49 | 32.85 | 34.41 | 2,436,923 | +1.18(+3.55%) |
Nov 02, 2016 | 33.00 | 33.67 | 32.00 | 33.23 | 1,978,040 | -0.33(-0.98%) |
Nov 01, 2016 | 34.56 | 34.92 | 32.71 | 33.56 | 1,746,929 | -0.27(-0.80%) |
Oct 31, 2016 | 34.99 | 34.99 | 33.63 | 33.83 | 1,713,771 | -1.62(-4.57%) |
Oct 28, 2016 | 36.32 | 36.93 | 35.10 | 35.45 | 1,067,130 | -1.02(-2.80%) |
Oct 27, 2016 | 36.65 | 36.96 | 36.00 | 36.47 | 1,491,338 | +0.46(+1.28%) |
Oct 26, 2016 | 36.83 | 37.13 | 35.15 | 36.01 | 3,487,570 | -1.05(-2.83%) |
Oct 25, 2016 | 37.73 | 38.15 | 36.89 | 37.06 | 8,856,670 | -1.81(-4.66%) |
Oct 24, 2016 | 39.94 | 40.41 | 38.20 | 38.87 | 1,155,300 | -1.25(-3.12%) |
Oct 21, 2016 | 40.03 | 40.55 | 39.47 | 40.12 | 864,651 | -0.21(-0.52%) |
Oct 20, 2016 | 39.81 | 40.82 | 38.92 | 40.33 | 1,658,286 | +0.23(+0.57%) |
Oct 19, 2016 | 39.84 | 41.05 | 39.55 | 40.10 | 1,518,775 | +1.18(+3.03%) |
Oct 18, 2016 | 40.01 | 40.64 | 38.33 | 38.92 | 1,786,764 | -0.89(-2.24%) |
Oct 17, 2016 | 39.82 | 40.34 | 39.35 | 39.81 | 952,259 | -0.08(-0.20%) |
Oct 14, 2016 | 40.67 | 40.88 | 39.78 | 39.89 | 848,163 | -0.54(-1.34%) |
Oct 13, 2016 | 40.18 | 41.05 | 40.06 | 40.43 | 1,732,547 | -0.97(-2.34%) |
Oct 12, 2016 | 42.09 | 42.09 | 41.00 | 41.40 | 1,568,434 | -1.07(-2.52%) |
Oct 11, 2016 | 42.49 | 42.57 | 41.52 | 42.47 | 1,521,181 | -0.39(-0.91%) |
Oct 10, 2016 | 41.95 | 43.56 | 41.81 | 42.86 | 1,443,357 | +1.59(+3.85%) |
Oct 07, 2016 | 41.44 | 41.80 | 40.88 | 41.27 | 1,329,070 | -0.21(-0.51%) |
Oct 06, 2016 | 41.66 | 42.22 | 40.77 | 41.48 | 1,704,544 | -0.05(-0.12%) |
Oct 05, 2016 | 41.35 | 42.16 | 41.10 | 41.53 | 1,184,269 | +0.90(+2.22%) |
Oct 04, 2016 | 41.22 | 41.55 | 40.26 | 40.63 | 1,330,723 | -0.49(-1.19%) |