Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 42.72 | 43.72 | 42.72 | 42.82 | 583,392 | +0.35(+0.82%) |
Sep 28, 2017 | 42.67 | 43.20 | 42.18 | 42.48 | 476,531 | -0.45(-1.05%) |
Sep 27, 2017 | 42.28 | 43.42 | 42.13 | 42.92 | 550,189 | +0.80(+1.89%) |
Sep 26, 2017 | 41.48 | 42.57 | 41.43 | 42.13 | 366,587 | +0.80(+1.93%) |
Sep 25, 2017 | 41.63 | 40.68 | 41.33 | 414,016 | -0.05(-0.12%) | |
Sep 22, 2017 | 41.48 | 41.63 | 41.18 | 41.38 | 262,130 | -0.05(-0.12%) |
Sep 21, 2017 | 41.78 | 41.98 | 41.13 | 41.43 | 240,531 | -0.30(-0.72%) |
Sep 20, 2017 | 41.03 | 41.78 | 41.03 | 41.73 | 275,023 | +0.65(+1.58%) |
Sep 19, 2017 | 40.73 | 41.43 | 40.73 | 41.08 | 233,249 | +0.40(+0.98%) |
Sep 18, 2017 | 39.63 | 40.93 | 39.38 | 40.68 | 528,913 | +1.30(+3.29%) |
Sep 15, 2017 | 39.43 | 39.83 | 38.94 | 39.38 | 383,347 | +0.00(+0.00%) |
Sep 14, 2017 | 39.38 | 39.88 | 39.13 | 39.38 | 242,487 | +0.05(+0.13%) |
Sep 13, 2017 | 39.53 | 39.63 | 38.91 | 39.33 | 256,831 | -0.20(-0.50%) |
Sep 12, 2017 | 39.33 | 39.68 | 39.28 | 39.53 | 191,730 | +0.20(+0.51%) |
Sep 11, 2017 | 39.73 | 39.73 | 38.89 | 39.33 | 166,390 | -0.15(-0.38%) |
Sep 08, 2017 | 39.33 | 39.88 | 39.06 | 39.48 | 210,736 | -0.15(-0.38%) |
Sep 07, 2017 | 38.94 | 39.78 | 38.74 | 39.63 | 273,987 | +0.75(+1.92%) |
Sep 06, 2017 | 38.59 | 39.04 | 38.29 | 38.89 | 419,527 | +0.35(+0.91%) |
Sep 05, 2017 | 38.29 | 38.64 | 37.49 | 38.54 | 248,508 | +0.20(+0.52%) |
Sep 01, 2017 | 38.44 | 38.69 | 37.94 | 38.34 | 228,459 | +0.00(+0.00%) |
Aug 31, 2017 | 39.08 | 39.08 | 37.94 | 38.34 | 337,895 | -0.60(-1.54%) |
Aug 30, 2017 | 38.09 | 39.23 | 37.99 | 38.94 | 426,116 | +0.80(+2.09%) |
Aug 29, 2017 | 37.19 | 38.24 | 37.11 | 38.14 | 416,589 | +0.70(+1.86%) |
Aug 28, 2017 | 37.74 | 38.06 | 37.34 | 37.44 | 370,335 | -0.30(-0.79%) |
Aug 25, 2017 | 37.09 | 38.24 | 36.99 | 37.74 | 364,860 | +0.80(+2.16%) |
Aug 24, 2017 | 36.49 | 37.14 | 36.39 | 36.94 | 592,978 | +0.65(+1.79%) |
Aug 23, 2017 | 35.55 | 36.64 | 34.95 | 36.29 | 287,752 | +0.55(+1.53%) |
Aug 22, 2017 | 35.65 | 35.99 | 35.55 | 35.74 | 145,814 | +0.10(+0.28%) |
Aug 21, 2017 | 35.99 | 36.09 | 35.40 | 35.65 | 316,677 | -0.35(-0.97%) |
Aug 18, 2017 | 35.10 | 36.04 | 35.05 | 35.99 | 356,083 | +0.70(+1.98%) |
Aug 17, 2017 | 35.79 | 35.99 | 35.25 | 35.30 | 168,574 | -0.55(-1.53%) |
Aug 16, 2017 | 36.19 | 36.64 | 35.65 | 35.84 | 276,974 | -0.15(-0.42%) |
Aug 15, 2017 | 36.49 | 36.89 | 35.89 | 35.99 | 253,190 | -0.55(-1.50%) |
Aug 14, 2017 | 35.55 | 36.69 | 35.55 | 36.54 | 227,856 | +1.20(+3.38%) |
Aug 11, 2017 | 34.90 | 36.22 | 34.60 | 35.35 | 676,742 | +0.50(+1.43%) |
Aug 10, 2017 | 34.20 | 34.95 | 34.10 | 34.85 | 492,317 | +0.45(+1.30%) |
Aug 09, 2017 | 33.85 | 34.50 | 33.45 | 34.40 | 512,986 | +0.50(+1.47%) |
Aug 08, 2017 | 33.85 | 34.55 | 33.70 | 33.90 | 184,609 | +0.00(+0.00%) |
Aug 07, 2017 | 34.05 | 34.30 | 33.50 | 33.90 | 365,120 | -0.15(-0.44%) |
Aug 04, 2017 | 33.60 | 34.25 | 33.45 | 34.05 | 281,452 | +0.60(+1.79%) |
Aug 03, 2017 | 33.45 | 33.85 | 33.25 | 33.45 | 454,889 | +0.00(+0.00%) |
Aug 02, 2017 | 33.35 | 33.95 | 33.35 | 33.45 | 357,690 | +0.00(+0.00%) |
Aug 01, 2017 | 34.05 | 34.05 | 33.20 | 33.45 | 373,476 | -0.50(-1.47%) |
Jul 31, 2017 | 33.80 | 34.55 | 33.65 | 33.95 | 367,250 | +0.10(+0.29%) |
Jul 28, 2017 | 33.55 | 33.95 | 33.55 | 33.85 | 330,511 | +0.10(+0.30%) |
Jul 27, 2017 | 39.68 | 33.08 | 33.75 | 1,657,180 | -5.93(-14.95%) | |
Jul 26, 2017 | 40.28 | 40.28 | 39.43 | 39.68 | 447,092 | -0.50(-1.24%) |
Jul 25, 2017 | 39.78 | 40.38 | 39.78 | 40.18 | 326,405 | +0.75(+1.90%) |
Jul 24, 2017 | 39.48 | 39.58 | 39.04 | 39.43 | 229,857 | +0.00(+0.00%) |
Jul 21, 2017 | 39.38 | 39.63 | 39.11 | 39.43 | 213,824 | +0.15(+0.38%) |
Jul 20, 2017 | 39.63 | 38.89 | 39.28 | 219,314 | -0.25(-0.63%) | |
Jul 19, 2017 | 39.08 | 39.61 | 38.84 | 39.53 | 230,290 | +0.50(+1.28%) |
Jul 18, 2017 | 39.23 | 39.36 | 38.59 | 39.04 | 264,231 | -0.35(-0.89%) |
Jul 17, 2017 | 39.08 | 39.08 | 38.69 | 39.38 | 225,590 | +0.10(+0.25%) |
Jul 14, 2017 | 38.94 | 39.43 | 38.84 | 39.28 | 148,238 | +0.35(+0.90%) |
Jul 13, 2017 | 39.38 | 39.38 | 38.59 | 38.94 | 170,559 | -0.40(-1.01%) |
Jul 12, 2017 | 39.43 | 39.68 | 38.94 | 39.33 | 306,084 | +0.30(+0.77%) |
Jul 11, 2017 | 38.59 | 39.48 | 38.09 | 39.04 | 476,681 | +0.45(+1.16%) |
Jul 10, 2017 | 38.29 | 38.91 | 37.79 | 38.59 | 198,899 | +0.45(+1.18%) |
Jul 07, 2017 | 37.99 | 38.19 | 37.74 | 38.14 | 97,850 | +0.35(+0.92%) |
Jul 06, 2017 | 37.99 | 38.49 | 37.54 | 37.79 | 250,522 | -0.50(-1.30%) |
Jul 05, 2017 | 39.04 | 39.33 | 37.94 | 38.29 | 145,663 | -0.80(-2.04%) |
Jul 03, 2017 | 38.29 | 39.18 | 38.29 | 39.08 | 97,470 | +0.85(+2.22%) |
Jun 30, 2017 | 38.94 | 38.94 | 37.84 | 38.24 | 200,568 | -0.50(-1.29%) |
Jun 29, 2017 | 39.18 | 39.48 | 38.24 | 38.74 | 260,645 | -0.35(-0.89%) |
Jun 28, 2017 | 37.79 | 39.18 | 37.79 | 39.08 | 391,021 | +1.55(+4.12%) |
Jun 27, 2017 | 37.49 | 37.81 | 36.14 | 37.54 | 225,922 | +0.05(+0.13%) |
Jun 26, 2017 | 37.39 | 37.59 | 36.99 | 37.49 | 183,724 | +0.30(+0.80%) |
Jun 23, 2017 | 36.89 | 37.44 | 36.49 | 37.19 | 1,336,965 | +0.30(+0.81%) |
Jun 22, 2017 | 36.39 | 37.14 | 36.32 | 36.89 | 265,365 | +0.55(+1.51%) |
Jun 21, 2017 | 36.49 | 36.49 | 35.89 | 36.34 | 222,082 | -0.05(-0.14%) |
Jun 20, 2017 | 37.14 | 37.14 | 36.19 | 36.39 | 294,866 | -0.80(-2.14%) |
Jun 19, 2017 | 37.59 | 37.94 | 36.99 | 37.19 | 446,072 | -0.30(-0.80%) |
Jun 16, 2017 | 36.49 | 37.49 | 36.19 | 37.49 | 1,489,730 | +0.85(+2.31%) |
Jun 15, 2017 | 35.94 | 36.74 | 35.94 | 36.64 | 376,987 | +0.30(+0.82%) |
Jun 14, 2017 | 36.59 | 36.74 | 35.89 | 36.34 | 445,184 | -0.25(-0.68%) |
Jun 13, 2017 | 36.84 | 37.14 | 35.94 | 36.59 | 295,358 | -0.30(-0.81%) |
Jun 12, 2017 | 35.15 | 37.09 | 35.15 | 36.89 | 421,113 | +1.74(+4.96%) |
Jun 09, 2017 | 35.15 | 35.69 | 34.65 | 35.15 | 552,159 | +0.00(+0.00%) |
Jun 08, 2017 | 35.40 | 35.60 | 34.80 | 35.15 | 288,748 | -0.20(-0.56%) |
Jun 07, 2017 | 35.45 | 35.79 | 35.10 | 35.35 | 246,525 | -0.05(-0.14%) |
Jun 06, 2017 | 35.69 | 35.84 | 34.50 | 35.40 | 283,007 | -0.50(-1.39%) |
Jun 05, 2017 | 35.74 | 36.29 | 35.20 | 35.89 | 417,936 | +0.00(+0.00%) |
Jun 02, 2017 | 35.99 | 36.34 | 35.50 | 35.89 | 237,279 | -0.05(-0.14%) |
Jun 01, 2017 | 35.89 | 36.20 | 35.60 | 35.94 | 268,725 | +0.20(+0.56%) |
May 31, 2017 | 37.14 | 37.19 | 35.69 | 35.74 | 306,004 | -1.25(-3.37%) |
May 30, 2017 | 36.19 | 38.09 | 35.89 | 36.99 | 766,537 | +2.44(+7.07%) |
May 26, 2017 | 34.40 | 35.20 | 34.15 | 34.55 | 442,339 | +0.55(+1.61%) |
May 25, 2017 | 34.20 | 34.25 | 33.85 | 34.00 | 245,296 | -0.05(-0.15%) |
May 24, 2017 | 34.30 | 34.35 | 33.95 | 34.05 | 207,478 | -0.25(-0.73%) |
May 23, 2017 | 34.25 | 34.75 | 33.35 | 34.30 | 324,484 | -0.05(-0.15%) |
May 22, 2017 | 34.40 | 34.40 | 33.93 | 34.35 | 191,221 | +0.15(+0.44%) |
May 19, 2017 | 33.80 | 34.90 | 33.65 | 34.20 | 702,694 | +0.50(+1.48%) |
May 18, 2017 | 34.15 | 34.40 | 33.60 | 33.70 | 708,783 | -0.40(-1.17%) |
May 17, 2017 | 35.30 | 35.65 | 34.10 | 34.10 | 303,812 | -1.70(-4.74%) |
May 16, 2017 | 36.29 | 36.34 | 35.74 | 35.79 | 286,305 | -0.40(-1.10%) |
May 15, 2017 | 35.79 | 36.37 | 35.74 | 36.19 | 489,469 | +0.50(+1.40%) |
May 12, 2017 | 35.60 | 36.24 | 35.40 | 35.69 | 334,164 | -0.05(-0.14%) |
May 11, 2017 | 35.94 | 35.94 | 35.35 | 35.74 | 349,374 | -0.30(-0.83%) |
May 10, 2017 | 36.74 | 36.74 | 35.69 | 36.04 | 393,902 | -0.65(-1.77%) |
May 09, 2017 | 37.24 | 37.79 | 36.44 | 36.69 | 264,645 | -0.50(-1.34%) |
May 08, 2017 | 37.54 | 38.21 | 37.04 | 37.19 | 284,588 | -0.35(-0.93%) |
May 05, 2017 | 37.14 | 37.59 | 36.84 | 37.54 | 722,481 | +0.35(+0.94%) |
May 04, 2017 | 38.14 | 38.29 | 37.04 | 37.19 | 429,024 | -0.95(-2.48%) |
May 03, 2017 | 38.79 | 38.84 | 37.71 | 38.14 | 300,927 | -0.80(-2.05%) |
May 02, 2017 | 38.84 | 39.18 | 37.71 | 38.94 | 253,212 | +0.10(+0.26%) |
May 01, 2017 | 39.18 | 39.96 | 38.54 | 38.84 | 308,713 | -0.20(-0.51%) |
Apr 28, 2017 | 40.08 | 40.08 | 38.84 | 39.04 | 271,180 | -0.95(-2.37%) |
Apr 27, 2017 | 38.74 | 40.48 | 38.64 | 39.98 | 368,808 | -0.05(-0.12%) |
Apr 26, 2017 | 40.13 | 40.28 | 39.63 | 40.03 | 474,310 | -0.25(-0.62%) |
Apr 25, 2017 | 40.88 | 41.13 | 40.23 | 40.28 | 247,701 | -0.45(-1.10%) |
Apr 24, 2017 | 40.93 | 41.13 | 40.33 | 40.73 | 205,797 | +0.55(+1.36%) |
Apr 21, 2017 | 40.08 | 40.33 | 39.68 | 40.18 | 254,521 | +0.20(+0.50%) |
Apr 20, 2017 | 39.98 | 40.38 | 39.58 | 39.98 | 315,403 | +0.30(+0.75%) |
Apr 19, 2017 | 39.63 | 40.28 | 39.48 | 39.68 | 241,840 | +0.15(+0.38%) |
Apr 18, 2017 | 39.63 | 39.86 | 39.18 | 39.53 | 215,823 | -0.35(-0.88%) |
Apr 17, 2017 | 39.28 | 40.13 | 39.18 | 39.88 | 340,066 | +1.05(+2.70%) |
Apr 13, 2017 | 40.43 | 40.73 | 38.79 | 38.84 | 819,418 | -1.32(-3.29%) |
Apr 12, 2017 | 40.48 | 40.73 | 40.06 | 40.16 | 592,372 | -0.27(-0.68%) |
Apr 11, 2017 | 40.63 | 40.63 | 38.89 | 40.43 | 1,904,643 | -6.68(-14.18%) |
Apr 10, 2017 | 46.41 | 47.66 | 46.41 | 47.11 | 246,226 | +0.85(+1.83%) |
Apr 07, 2017 | 46.36 | 46.66 | 46.06 | 46.26 | 204,987 | -0.30(-0.64%) |
Apr 06, 2017 | 46.26 | 46.61 | 43.22 | 46.56 | 227,934 | +0.35(+0.75%) |
Apr 05, 2017 | 46.46 | 47.06 | 45.87 | 46.21 | 420,257 | +0.05(+0.11%) |
Apr 04, 2017 | 45.77 | 46.31 | 45.32 | 46.16 | 177,370 | +0.25(+0.54%) |
Apr 03, 2017 | 46.26 | 46.61 | 45.82 | 45.91 | 258,698 | -0.35(-0.75%) |
Mar 31, 2017 | 46.01 | 46.56 | 45.22 | 46.26 | 261,498 | +0.15(+0.32%) |
Mar 30, 2017 | 45.62 | 46.21 | 44.92 | 46.11 | 192,117 | +0.55(+1.20%) |
Mar 29, 2017 | 46.11 | 46.56 | 45.47 | 45.57 | 292,403 | -0.60(-1.30%) |
Mar 28, 2017 | 45.22 | 46.56 | 44.72 | 46.16 | 203,818 | +0.80(+1.76%) |
Mar 27, 2017 | 44.92 | 45.72 | 44.42 | 45.37 | 222,353 | -0.25(-0.55%) |
Mar 24, 2017 | 46.06 | 46.46 | 45.49 | 45.62 | 189,496 | -0.35(-0.76%) |
Mar 23, 2017 | 46.21 | 46.41 | 45.82 | 45.96 | 200,910 | -0.25(-0.54%) |
Mar 22, 2017 | 45.42 | 46.31 | 45.22 | 46.21 | 266,381 | +0.65(+1.42%) |
Mar 21, 2017 | 46.31 | 46.31 | 44.97 | 45.57 | 235,124 | -0.65(-1.40%) |
Mar 20, 2017 | 46.61 | 46.66 | 45.67 | 46.21 | 228,149 | -0.60(-1.28%) |
Mar 17, 2017 | 47.56 | 47.81 | 46.44 | 46.81 | 644,899 | -0.90(-1.88%) |
Mar 16, 2017 | 48.26 | 48.26 | 47.46 | 47.71 | 184,846 | -0.35(-0.73%) |
Mar 15, 2017 | 48.06 | 48.41 | 47.66 | 48.06 | 211,484 | +0.25(+0.52%) |
Mar 14, 2017 | 48.31 | 48.66 | 47.36 | 47.81 | 319,037 | -0.60(-1.24%) |
Mar 13, 2017 | 49.70 | 50.00 | 48.36 | 48.41 | 262,094 | -1.45(-2.90%) |
Mar 10, 2017 | 49.45 | 49.95 | 48.96 | 49.85 | 114,886 | +0.80(+1.63%) |
Mar 09, 2017 | 49.01 | 49.70 | 48.91 | 49.06 | 119,403 | -0.05(-0.10%) |
Mar 08, 2017 | 49.60 | 49.80 | 49.06 | 49.11 | 144,122 | -0.30(-0.61%) |
Mar 07, 2017 | 50.40 | 50.40 | 49.40 | 49.40 | 118,156 | -1.05(-2.08%) |
Mar 06, 2017 | 49.65 | 50.75 | 49.65 | 50.45 | 128,028 | +0.30(+0.60%) |
Mar 03, 2017 | 50.35 | 50.48 | 49.75 | 50.15 | 108,469 | -0.05(-0.10%) |
Mar 02, 2017 | 51.55 | 52.35 | 50.05 | 50.20 | 147,516 | -1.20(-2.33%) |
Mar 01, 2017 | 51.10 | 51.65 | 50.55 | 51.40 | 168,565 | +1.05(+2.08%) |
Feb 28, 2017 | 51.10 | 51.50 | 50.30 | 50.35 | 174,719 | -0.90(-1.75%) |
Feb 27, 2017 | 50.35 | 51.40 | 49.70 | 51.25 | 244,399 | +0.75(+1.48%) |
Feb 24, 2017 | 49.35 | 50.55 | 49.35 | 50.50 | 135,639 | +0.55(+1.10%) |
Feb 23, 2017 | 50.15 | 50.20 | 49.45 | 49.95 | 166,045 | -0.05(-0.10%) |
Feb 22, 2017 | 50.35 | 50.75 | 49.75 | 50.00 | 139,266 | -0.45(-0.89%) |
Feb 21, 2017 | 50.55 | 50.75 | 50.00 | 50.45 | 172,690 | +0.05(+0.10%) |
Feb 17, 2017 | 50.40 | 50.40 | 50.40 | 0 | -0.05(-0.10%) | |
Feb 16, 2017 | 50.55 | 50.70 | 49.75 | 50.45 | 190,888 | -0.15(-0.30%) |
Feb 15, 2017 | 49.80 | 51.10 | 49.80 | 50.60 | 243,240 | +0.75(+1.50%) |
Feb 14, 2017 | 49.30 | 50.20 | 49.16 | 49.85 | 155,204 | +0.20(+0.40%) |
Feb 13, 2017 | 49.80 | 50.20 | 49.40 | 49.65 | 122,323 | +0.00(+0.00%) |
Feb 10, 2017 | 49.30 | 50.55 | 49.30 | 49.65 | 599,285 | +0.50(+1.01%) |
Feb 09, 2017 | 48.46 | 49.35 | 47.81 | 49.16 | 262,694 | +0.75(+1.54%) |
Feb 08, 2017 | 47.76 | 48.46 | 46.96 | 48.41 | 268,916 | +0.55(+1.15%) |
Feb 07, 2017 | 48.26 | 48.86 | 47.46 | 47.86 | 203,690 | -0.75(-1.54%) |
Feb 06, 2017 | 48.46 | 49.06 | 47.86 | 48.61 | 357,159 | +0.10(+0.21%) |
Feb 03, 2017 | 48.86 | 51.60 | 47.11 | 48.51 | 885,483 | +4.49(+10.19%) |
Feb 02, 2017 | 44.87 | 44.87 | 41.43 | 44.02 | 318,585 | -0.95(-2.11%) |
Feb 01, 2017 | 44.62 | 45.47 | 44.47 | 44.97 | 162,282 | +0.75(+1.69%) |
Jan 31, 2017 | 44.37 | 44.62 | 43.92 | 44.22 | 221,064 | -0.35(-0.78%) |
Jan 30, 2017 | 45.12 | 45.12 | 44.32 | 44.57 | 142,324 | -0.90(-1.97%) |
Jan 27, 2017 | 45.27 | 45.52 | 44.82 | 45.47 | 98,837 | +0.30(+0.66%) |
Jan 26, 2017 | 45.57 | 45.57 | 44.92 | 45.17 | 77,799 | -0.40(-0.88%) |
Jan 25, 2017 | 45.17 | 45.77 | 45.07 | 45.57 | 118,618 | +0.65(+1.44%) |
Jan 24, 2017 | 44.22 | 45.17 | 44.17 | 44.92 | 168,585 | +0.80(+1.81%) |
Jan 23, 2017 | 44.07 | 44.47 | 43.97 | 44.12 | 94,286 | -0.05(-0.11%) |
Jan 20, 2017 | 44.17 | 44.87 | 43.87 | 44.17 | 174,006 | +0.05(+0.11%) |
Jan 19, 2017 | 45.27 | 45.37 | 43.97 | 44.12 | 229,202 | -1.10(-2.43%) |
Jan 18, 2017 | 44.77 | 45.22 | 44.32 | 45.22 | 180,920 | +0.65(+1.45%) |
Jan 17, 2017 | 45.12 | 45.17 | 44.32 | 44.57 | 180,889 | -0.55(-1.22%) |
Jan 13, 2017 | 45.12 | 45.12 | 45.12 | 0 | +0.60(+1.34%) | |
Jan 12, 2017 | 44.47 | 44.62 | 43.67 | 44.52 | 109,752 | -0.05(-0.11%) |
Jan 11, 2017 | 44.22 | 44.67 | 43.87 | 44.57 | 102,244 | +0.35(+0.79%) |
Jan 10, 2017 | 44.07 | 44.77 | 43.82 | 44.22 | 115,657 | +0.30(+0.68%) |
Jan 09, 2017 | 43.62 | 44.47 | 43.12 | 43.92 | 259,203 | +0.20(+0.46%) |
Jan 06, 2017 | 43.72 | 44.27 | 43.22 | 43.72 | 144,049 | +0.10(+0.23%) |
Jan 05, 2017 | 43.67 | 44.07 | 42.62 | 43.62 | 307,221 | -0.20(-0.46%) |
Jan 04, 2017 | 43.87 | 44.59 | 43.22 | 43.82 | 220,325 | +0.20(+0.46%) |
Jan 03, 2017 | 44.17 | 44.57 | 43.17 | 43.62 | 179,935 | +0.00(+0.00%) |
Dec 30, 2016 | 43.62 | 43.62 | 43.62 | 0 | -0.10(-0.23%) | |
Dec 29, 2016 | 43.42 | 43.87 | 43.22 | 43.72 | 73,922 | +0.35(+0.80%) |
Dec 28, 2016 | 44.12 | 44.27 | 43.07 | 43.37 | 93,814 | -0.60(-1.36%) |
Dec 27, 2016 | 43.97 | 44.42 | 43.62 | 43.97 | 93,268 | -0.05(-0.11%) |
Dec 23, 2016 | 44.02 | 44.02 | 44.02 | 0 | +0.40(+0.91%) | |
Dec 22, 2016 | 44.02 | 44.22 | 43.12 | 43.62 | 100,862 | -0.35(-0.79%) |
Dec 21, 2016 | 44.52 | 44.52 | 43.92 | 43.97 | 146,148 | -0.60(-1.34%) |
Dec 20, 2016 | 43.87 | 44.77 | 43.47 | 44.57 | 161,568 | +1.15(+2.64%) |
Dec 19, 2016 | 43.17 | 44.17 | 42.87 | 43.42 | 167,793 | +0.20(+0.46%) |
Dec 16, 2016 | 44.02 | 44.46 | 42.82 | 43.22 | 432,928 | -0.65(-1.48%) |
Dec 15, 2016 | 43.87 | 44.27 | 43.37 | 43.87 | 188,101 | +0.15(+0.34%) |
Dec 14, 2016 | 44.02 | 44.47 | 43.72 | 43.72 | 138,277 | -0.30(-0.68%) |
Dec 13, 2016 | 44.87 | 45.07 | 43.62 | 44.02 | 295,270 | -0.55(-1.23%) |
Dec 12, 2016 | 45.32 | 45.87 | 44.52 | 44.57 | 159,579 | -0.75(-1.65%) |
Dec 09, 2016 | 45.82 | 46.01 | 44.87 | 45.32 | 216,864 | -0.20(-0.44%) |
Dec 08, 2016 | 44.72 | 45.59 | 44.47 | 45.52 | 234,712 | +0.80(+1.78%) |
Dec 07, 2016 | 44.02 | 45.02 | 43.47 | 44.72 | 173,175 | +0.75(+1.70%) |
Dec 06, 2016 | 43.52 | 44.32 | 43.27 | 43.97 | 193,462 | +0.60(+1.38%) |
Dec 05, 2016 | 43.22 | 43.42 | 42.92 | 43.37 | 184,847 | +0.45(+1.05%) |
Dec 02, 2016 | 43.22 | 43.65 | 42.52 | 42.92 | 143,803 | -0.25(-0.58%) |
Dec 01, 2016 | 42.72 | 43.52 | 42.72 | 43.17 | 231,421 | +0.45(+1.05%) |
Nov 30, 2016 | 43.07 | 43.22 | 42.48 | 42.72 | 243,373 | +0.00(+0.00%) |
Nov 29, 2016 | 43.02 | 43.12 | 42.48 | 42.72 | 239,728 | -0.10(-0.23%) |
Nov 28, 2016 | 43.22 | 43.32 | 42.52 | 42.82 | 151,320 | -0.55(-1.26%) |
Nov 25, 2016 | 43.52 | 43.52 | 43.12 | 43.37 | 116,227 | +0.10(+0.23%) |
Nov 23, 2016 | 43.27 | 43.27 | 43.27 | 0 | +0.65(+1.52%) | |
Nov 22, 2016 | 41.98 | 42.92 | 39.73 | 42.62 | 262,811 | -0.20(-0.47%) |
Nov 21, 2016 | 42.87 | 43.27 | 42.48 | 42.82 | 204,620 | +0.00(+0.00%) |
Nov 18, 2016 | 42.38 | 42.90 | 41.98 | 42.82 | 211,597 | +0.45(+1.06%) |
Nov 17, 2016 | 42.13 | 42.38 | 41.78 | 42.38 | 170,483 | +0.40(+0.95%) |
Nov 16, 2016 | 41.68 | 42.57 | 41.43 | 41.98 | 190,535 | +0.10(+0.24%) |
Nov 15, 2016 | 41.73 | 42.23 | 41.33 | 41.88 | 218,094 | +0.00(+0.00%) |
Nov 14, 2016 | 41.78 | 42.87 | 41.48 | 41.88 | 281,115 | +0.45(+1.08%) |
Nov 11, 2016 | 40.28 | 41.68 | 38.49 | 41.43 | 395,874 | +1.10(+2.72%) |
Nov 10, 2016 | 38.84 | 40.38 | 38.84 | 40.33 | 374,105 | +1.89(+4.93%) |
Nov 09, 2016 | 36.79 | 38.79 | 36.59 | 38.44 | 375,302 | +1.40(+3.77%) |
Nov 08, 2016 | 36.54 | 37.09 | 36.04 | 37.04 | 291,118 | +0.50(+1.36%) |
Nov 07, 2016 | 35.60 | 36.64 | 35.60 | 36.54 | 279,342 | +1.05(+2.95%) |
Nov 04, 2016 | 35.89 | 36.04 | 35.30 | 35.50 | 373,004 | -0.25(-0.70%) |
Nov 03, 2016 | 35.84 | 36.34 | 35.50 | 35.74 | 332,989 | -0.10(-0.28%) |
Nov 02, 2016 | 35.65 | 36.34 | 35.57 | 35.84 | 241,074 | +0.00(+0.00%) |
Nov 01, 2016 | 36.39 | 36.79 | 35.60 | 35.84 | 339,316 | -0.50(-1.37%) |
Oct 31, 2016 | 35.99 | 36.64 | 35.74 | 36.34 | 340,652 | +0.50(+1.39%) |
Oct 28, 2016 | 36.39 | 36.84 | 34.92 | 35.84 | 441,623 | +0.20(+0.56%) |
Oct 27, 2016 | 38.54 | 39.48 | 34.25 | 35.65 | 1,650,536 | -5.18(-12.70%) |
Oct 26, 2016 | 39.38 | 40.98 | 39.13 | 40.83 | 428,914 | +1.10(+2.76%) |
Oct 25, 2016 | 40.13 | 40.38 | 39.18 | 39.73 | 179,661 | -0.45(-1.12%) |
Oct 24, 2016 | 39.18 | 40.33 | 39.14 | 40.18 | 204,910 | +1.20(+3.07%) |
Oct 21, 2016 | 38.54 | 39.08 | 38.29 | 38.99 | 158,722 | +0.10(+0.26%) |
Oct 20, 2016 | 38.44 | 38.99 | 38.44 | 38.89 | 154,034 | +0.20(+0.52%) |
Oct 19, 2016 | 38.64 | 38.89 | 38.44 | 38.69 | 135,088 | +0.10(+0.26%) |
Oct 18, 2016 | 39.33 | 39.63 | 38.44 | 38.59 | 167,213 | -0.35(-0.90%) |
Oct 17, 2016 | 39.08 | 39.28 | 38.34 | 38.94 | 157,828 | -0.34(-0.86%) |
Oct 14, 2016 | 39.66 | 39.78 | 39.20 | 39.27 | 214,926 | -0.13(-0.33%) |
Oct 13, 2016 | 39.59 | 39.74 | 39.31 | 39.40 | 201,491 | -0.51(-1.27%) |
Oct 12, 2016 | 40.35 | 40.39 | 39.84 | 39.91 | 117,673 | -0.37(-0.92%) |
Oct 11, 2016 | 40.74 | 40.83 | 40.19 | 40.28 | 117,847 | -0.49(-1.20%) |
Oct 10, 2016 | 40.56 | 41.04 | 40.56 | 40.77 | 95,418 | +0.32(+0.79%) |
Oct 07, 2016 | 40.49 | 40.58 | 39.98 | 40.45 | 216,955 | -0.04(-0.10%) |
Oct 06, 2016 | 40.48 | 40.52 | 39.89 | 40.49 | 155,439 | -0.11(-0.27%) |
Oct 05, 2016 | 39.91 | 40.99 | 39.74 | 40.60 | 400,706 | +1.02(+2.57%) |
Oct 04, 2016 | 40.41 | 40.94 | 39.43 | 39.58 | 278,234 | -0.77(-1.90%) |