Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.24 | 48.92 | 48.20 | 48.26 | 382,088 | -0.01(-0.02%) |
Sep 28, 2017 | 47.89 | 48.48 | 47.78 | 48.27 | 474,093 | +0.34(+0.70%) |
Sep 27, 2017 | 48.22 | 47.94 | 696,382 | +1.10(+2.36%) | ||
Sep 26, 2017 | 46.37 | 47.03 | 46.02 | 46.83 | 709,001 | +0.64(+1.38%) |
Sep 25, 2017 | 46.34 | 46.46 | 45.94 | 46.19 | 370,508 | -0.14(-0.30%) |
Sep 22, 2017 | 46.41 | 46.70 | 46.19 | 46.34 | 813,511 | -0.32(-0.68%) |
Sep 21, 2017 | 45.72 | 46.85 | 45.72 | 46.65 | 928,998 | +0.93(+2.03%) |
Sep 20, 2017 | 45.02 | 45.98 | 45.06 | 45.73 | 975,545 | +0.65(+1.43%) |
Sep 19, 2017 | 44.45 | 45.50 | 44.37 | 45.08 | 919,571 | +0.72(+1.62%) |
Sep 18, 2017 | 44.03 | 44.69 | 44.03 | 44.36 | 402,872 | +0.50(+1.13%) |
Sep 15, 2017 | 43.85 | 44.07 | 43.57 | 43.86 | 1,015,408 | +0.00(+0.00%) |
Sep 14, 2017 | 44.25 | 44.63 | 43.72 | 43.86 | 513,990 | -0.37(-0.85%) |
Sep 13, 2017 | 43.82 | 44.33 | 43.81 | 44.24 | 385,336 | +0.18(+0.40%) |
Sep 12, 2017 | 43.12 | 44.07 | 43.12 | 44.06 | 425,169 | +0.94(+2.17%) |
Sep 11, 2017 | 42.97 | 43.29 | 41.73 | 43.12 | 663,663 | +0.69(+1.63%) |
Sep 08, 2017 | 42.10 | 42.75 | 42.07 | 42.43 | 436,160 | +0.21(+0.49%) |
Sep 07, 2017 | 42.90 | 42.90 | 41.60 | 42.23 | 463,210 | -0.58(-1.36%) |
Sep 06, 2017 | 42.90 | 42.97 | 42.26 | 42.81 | 1,098,135 | +0.01(+0.02%) |
Sep 05, 2017 | 44.09 | 44.20 | 42.55 | 42.80 | 673,820 | -1.52(-3.42%) |
Sep 01, 2017 | 43.82 | 44.61 | 43.82 | 44.31 | 479,395 | +0.48(+1.09%) |
Aug 31, 2017 | 43.57 | 44.18 | 43.33 | 43.84 | 542,267 | +0.42(+0.97%) |
Aug 30, 2017 | 43.24 | 43.56 | 42.94 | 43.42 | 349,255 | +0.28(+0.65%) |
Aug 29, 2017 | 42.86 | 43.24 | 42.43 | 43.13 | 443,409 | -0.23(-0.54%) |
Aug 28, 2017 | 43.41 | 43.56 | 43.16 | 43.37 | 356,877 | +0.11(+0.26%) |
Aug 25, 2017 | 43.11 | 43.53 | 41.25 | 43.26 | 468,736 | +0.38(+0.89%) |
Aug 24, 2017 | 43.54 | 43.56 | 42.85 | 42.87 | 789,585 | -0.46(-1.06%) |
Aug 23, 2017 | 43.37 | 43.64 | 42.94 | 43.33 | 357,253 | -0.04(-0.09%) |
Aug 22, 2017 | 43.34 | 43.56 | 42.95 | 43.37 | 504,606 | +0.49(+1.13%) |
Aug 21, 2017 | 43.15 | 43.29 | 42.70 | 42.88 | 526,714 | -0.23(-0.54%) |
Aug 18, 2017 | 42.93 | 43.53 | 42.68 | 43.12 | 1,044,345 | -0.06(-0.13%) |
Aug 17, 2017 | 44.18 | 44.18 | 43.01 | 43.17 | 1,133,986 | -1.09(-2.47%) |
Aug 16, 2017 | 44.93 | 45.45 | 44.15 | 44.27 | 3,216,083 | +1.15(+2.67%) |
Aug 15, 2017 | 43.24 | 43.76 | 42.95 | 43.12 | 634,314 | +0.07(+0.15%) |
Aug 14, 2017 | 43.33 | 43.57 | 42.87 | 43.05 | 616,613 | +0.31(+0.72%) |
Aug 11, 2017 | 42.60 | 42.93 | 42.49 | 42.74 | 458,401 | +0.19(+0.44%) |
Aug 10, 2017 | 42.64 | 43.09 | 42.50 | 42.55 | 577,980 | -0.37(-0.87%) |
Aug 09, 2017 | 42.63 | 42.96 | 42.18 | 42.93 | 365,818 | +0.04(+0.09%) |
Aug 08, 2017 | 42.77 | 43.27 | 42.62 | 42.89 | 583,762 | +0.16(+0.37%) |
Aug 07, 2017 | 42.93 | 43.02 | 42.66 | 42.73 | 529,268 | -0.19(-0.43%) |
Aug 04, 2017 | 42.51 | 43.36 | 42.24 | 42.92 | 1,265,861 | +0.72(+1.70%) |
Aug 03, 2017 | 41.96 | 42.56 | 41.83 | 42.20 | 942,233 | +0.23(+0.55%) |
Aug 02, 2017 | 42.51 | 43.10 | 41.50 | 41.97 | 1,827,282 | -0.47(-1.12%) |
Aug 01, 2017 | 42.81 | 43.08 | 41.91 | 42.44 | 952,090 | -0.15(-0.35%) |
Jul 31, 2017 | 43.19 | 43.28 | 42.06 | 42.59 | 832,121 | -0.20(-0.48%) |
Jul 28, 2017 | 42.29 | 43.27 | 42.29 | 42.80 | 1,649,511 | +0.79(+1.88%) |
Jul 27, 2017 | 43.03 | 43.03 | 41.58 | 42.01 | 2,131,814 | -0.79(-1.85%) |
Jul 26, 2017 | 43.00 | 43.39 | 42.69 | 42.80 | 624,688 | -0.02(-0.04%) |
Jul 25, 2017 | 42.34 | 42.85 | 42.28 | 42.82 | 1,018,003 | +0.66(+1.57%) |
Jul 24, 2017 | 41.54 | 42.46 | 41.54 | 42.15 | 942,199 | +0.71(+1.71%) |
Jul 21, 2017 | 41.48 | 41.61 | 41.20 | 41.45 | 476,245 | -0.07(-0.16%) |
Jul 20, 2017 | 41.22 | 41.66 | 41.22 | 41.51 | 497,890 | +0.27(+0.65%) |
Jul 19, 2017 | 40.75 | 41.29 | 40.72 | 41.24 | 651,432 | +0.51(+1.26%) |
Jul 18, 2017 | 40.21 | 40.81 | 40.12 | 40.73 | 464,619 | +0.46(+1.13%) |
Jul 17, 2017 | 40.30 | 40.48 | 39.99 | 40.27 | 420,839 | -0.01(-0.02%) |
Jul 14, 2017 | 39.69 | 40.45 | 39.31 | 40.28 | 354,245 | +0.37(+0.93%) |
Jul 13, 2017 | 39.77 | 40.09 | 39.71 | 39.91 | 496,233 | +0.07(+0.19%) |
Jul 12, 2017 | 39.72 | 40.15 | 39.59 | 39.84 | 326,304 | +0.15(+0.38%) |
Jul 11, 2017 | 39.64 | 40.09 | 39.38 | 39.69 | 431,614 | -0.02(-0.05%) |
Jul 10, 2017 | 39.48 | 40.12 | 39.44 | 39.71 | 480,006 | +0.10(+0.26%) |
Jul 07, 2017 | 39.49 | 39.65 | 39.02 | 39.60 | 787,812 | +0.38(+0.97%) |
Jul 06, 2017 | 39.95 | 40.02 | 39.04 | 39.22 | 820,735 | -0.72(-1.79%) |
Jul 05, 2017 | 39.97 | 40.38 | 39.51 | 39.94 | 821,690 | +0.00(+0.00%) |
Jul 03, 2017 | 39.66 | 40.37 | 39.63 | 39.94 | 327,922 | +0.42(+1.06%) |
Jun 30, 2017 | 39.63 | 38.81 | 39.52 | 581,224 | +0.47(+1.22%) | |
Jun 29, 2017 | 39.59 | 39.72 | 38.44 | 39.05 | 499,405 | +0.02(+0.05%) |
Jun 28, 2017 | 39.15 | 39.19 | 38.57 | 39.03 | 521,827 | +0.32(+0.82%) |
Jun 27, 2017 | 38.17 | 38.91 | 38.00 | 38.71 | 344,465 | +0.62(+1.64%) |
Jun 26, 2017 | 37.97 | 38.26 | 37.48 | 38.09 | 376,859 | +0.34(+0.89%) |
Jun 23, 2017 | 38.09 | 38.33 | 37.65 | 37.75 | 2,293,550 | -0.21(-0.56%) |
Jun 22, 2017 | 38.22 | 38.25 | 37.94 | 37.97 | 294,344 | -0.29(-0.75%) |
Jun 21, 2017 | 38.91 | 39.28 | 38.15 | 38.25 | 450,752 | -0.60(-1.53%) |
Jun 20, 2017 | 39.12 | 39.28 | 38.76 | 38.85 | 404,234 | -0.33(-0.83%) |
Jun 19, 2017 | 38.74 | 39.35 | 38.72 | 39.18 | 946,416 | +0.62(+1.62%) |
Jun 16, 2017 | 38.85 | 38.92 | 38.33 | 38.55 | 755,623 | -0.26(-0.67%) |
Jun 15, 2017 | 38.82 | 39.39 | 38.70 | 38.81 | 463,995 | -0.26(-0.67%) |
Jun 14, 2017 | 38.79 | 39.16 | 38.34 | 39.07 | 849,855 | -0.09(-0.24%) |
Jun 13, 2017 | 39.66 | 39.75 | 38.80 | 39.17 | 800,031 | -0.15(-0.38%) |
Jun 12, 2017 | 38.81 | 39.41 | 38.13 | 39.32 | 1,030,611 | +0.72(+1.86%) |
Jun 09, 2017 | 38.37 | 39.25 | 38.26 | 38.60 | 642,216 | +0.62(+1.64%) |
Jun 08, 2017 | 37.19 | 38.07 | 37.12 | 37.98 | 1,043,367 | +0.79(+2.13%) |
Jun 07, 2017 | 37.05 | 37.89 | 36.78 | 37.18 | 850,489 | +0.32(+0.86%) |
Jun 06, 2017 | 36.39 | 36.98 | 36.17 | 36.87 | 511,539 | +0.05(+0.13%) |
Jun 05, 2017 | 36.59 | 37.23 | 36.59 | 36.82 | 547,843 | +0.20(+0.56%) |
Jun 02, 2017 | 36.65 | 36.87 | 36.10 | 36.62 | 647,026 | -0.41(-1.11%) |
Jun 01, 2017 | 36.44 | 37.19 | 36.24 | 37.03 | 457,957 | +0.79(+2.18%) |
May 31, 2017 | 36.36 | 36.49 | 35.30 | 36.24 | 726,499 | -0.05(-0.13%) |
May 30, 2017 | 36.77 | 36.92 | 36.22 | 36.28 | 357,680 | -0.66(-1.79%) |
May 26, 2017 | 36.79 | 37.07 | 36.59 | 36.94 | 416,213 | +0.11(+0.30%) |
May 25, 2017 | 36.34 | 36.97 | 36.30 | 36.83 | 525,598 | +0.66(+1.83%) |
May 24, 2017 | 36.55 | 36.68 | 35.93 | 36.17 | 703,603 | -0.29(-0.79%) |
May 23, 2017 | 36.54 | 36.55 | 35.69 | 36.46 | 1,207,222 | -0.63(-1.71%) |
May 22, 2017 | 37.35 | 37.45 | 36.68 | 37.09 | 547,900 | -0.08(-0.23%) |
May 19, 2017 | 37.09 | 37.59 | 37.09 | 37.18 | 690,197 | +0.20(+0.53%) |
May 18, 2017 | 36.90 | 37.37 | 36.31 | 36.98 | 691,831 | -0.17(-0.45%) |
May 17, 2017 | 38.72 | 38.94 | 37.09 | 37.15 | 655,682 | -2.71(-6.80%) |
May 16, 2017 | 39.77 | 40.09 | 39.42 | 39.86 | 459,734 | +0.19(+0.47%) |
May 15, 2017 | 39.16 | 39.72 | 38.87 | 39.67 | 438,654 | +0.72(+1.84%) |
May 12, 2017 | 39.15 | 39.35 | 37.89 | 38.95 | 426,808 | -0.53(-1.34%) |
May 11, 2017 | 39.83 | 40.35 | 39.12 | 39.48 | 533,281 | -0.66(-1.65%) |
May 10, 2017 | 39.92 | 40.32 | 39.56 | 40.14 | 638,600 | +0.18(+0.44%) |
May 09, 2017 | 39.52 | 40.15 | 39.44 | 39.97 | 605,658 | +0.53(+1.34%) |
May 08, 2017 | 39.65 | 39.65 | 39.16 | 39.44 | 335,768 | -0.21(-0.54%) |
May 05, 2017 | 39.86 | 40.05 | 39.58 | 39.65 | 369,903 | -0.13(-0.33%) |
May 04, 2017 | 40.36 | 40.52 | 39.50 | 39.78 | 665,646 | -0.51(-1.26%) |
May 03, 2017 | 39.52 | 40.38 | 38.78 | 40.29 | 630,942 | +0.51(+1.28%) |
May 02, 2017 | 39.22 | 39.89 | 39.12 | 39.78 | 969,287 | +0.24(+0.61%) |
May 01, 2017 | 39.29 | 39.95 | 38.77 | 39.54 | 1,023,074 | +0.64(+1.64%) |
Apr 28, 2017 | 39.82 | 40.38 | 38.65 | 38.90 | 3,057,753 | +3.26(+9.14%) |
Apr 27, 2017 | 36.44 | 36.58 | 35.55 | 35.65 | 952,676 | -0.78(-2.13%) |
Apr 26, 2017 | 36.60 | 37.00 | 36.40 | 36.42 | 441,120 | -0.40(-1.08%) |
Apr 25, 2017 | 36.99 | 37.05 | 36.74 | 36.82 | 424,344 | +0.04(+0.10%) |
Apr 24, 2017 | 37.00 | 37.16 | 36.63 | 36.79 | 608,493 | +0.68(+1.90%) |
Apr 21, 2017 | 36.19 | 36.84 | 36.01 | 36.10 | 676,603 | -0.15(-0.41%) |
Apr 20, 2017 | 35.55 | 36.40 | 35.30 | 36.25 | 567,393 | +0.99(+2.81%) |
Apr 19, 2017 | 35.47 | 36.14 | 35.22 | 35.26 | 592,561 | +0.05(+0.13%) |
Apr 18, 2017 | 35.25 | 35.47 | 34.60 | 35.21 | 429,774 | -0.29(-0.81%) |
Apr 17, 2017 | 35.02 | 35.52 | 34.77 | 35.50 | 373,938 | +0.52(+1.48%) |
Apr 13, 2017 | 35.33 | 35.74 | 34.96 | 34.98 | 405,535 | -0.44(-1.25%) |
Apr 12, 2017 | 36.02 | 36.18 | 35.38 | 35.42 | 482,350 | -0.61(-1.69%) |
Apr 11, 2017 | 35.85 | 36.11 | 35.53 | 36.04 | 434,192 | -0.16(-0.43%) |
Apr 10, 2017 | 36.41 | 36.82 | 35.98 | 36.19 | 296,202 | -0.28(-0.76%) |
Apr 07, 2017 | 36.47 | 36.76 | 36.26 | 36.47 | 423,423 | -0.18(-0.48%) |
Apr 06, 2017 | 36.01 | 36.68 | 35.80 | 36.65 | 577,302 | +0.76(+2.11%) |
Apr 05, 2017 | 36.66 | 37.02 | 35.66 | 35.89 | 772,973 | -0.67(-1.82%) |
Apr 04, 2017 | 36.21 | 36.69 | 36.17 | 36.55 | 569,446 | +0.05(+0.13%) |
Apr 03, 2017 | 37.03 | 37.16 | 36.17 | 36.51 | 501,998 | -0.35(-0.95%) |
Mar 31, 2017 | 36.88 | 37.25 | 36.66 | 36.86 | 576,826 | -0.12(-0.33%) |
Mar 30, 2017 | 36.46 | 37.03 | 36.04 | 36.98 | 268,989 | +0.58(+1.60%) |
Mar 29, 2017 | 36.32 | 36.47 | 36.04 | 36.40 | 402,275 | +0.02(+0.05%) |
Mar 28, 2017 | 35.47 | 36.68 | 35.04 | 36.38 | 706,107 | +0.82(+2.32%) |
Mar 27, 2017 | 35.67 | 36.19 | 34.99 | 35.55 | 760,615 | -0.91(-2.49%) |
Mar 24, 2017 | 36.64 | 37.27 | 36.26 | 36.46 | 616,888 | +0.01(+0.03%) |
Mar 23, 2017 | 36.27 | 37.04 | 36.19 | 36.45 | 548,202 | +0.23(+0.64%) |
Mar 22, 2017 | 36.42 | 36.88 | 36.03 | 36.22 | 748,049 | -0.54(-1.46%) |
Mar 21, 2017 | 38.13 | 38.22 | 36.67 | 36.76 | 1,188,431 | -1.21(-3.19%) |
Mar 20, 2017 | 37.94 | 38.13 | 37.03 | 37.97 | 1,121,462 | +0.67(+1.79%) |
Mar 17, 2017 | 37.55 | 37.80 | 37.23 | 37.30 | 1,054,033 | -0.43(-1.13%) |
Mar 16, 2017 | 36.72 | 37.89 | 36.50 | 37.73 | 1,477,677 | +1.05(+2.88%) |
Mar 15, 2017 | 36.90 | 37.03 | 36.46 | 36.67 | 1,026,019 | -0.13(-0.35%) |
Mar 14, 2017 | 36.12 | 36.84 | 36.10 | 36.80 | 729,574 | +0.27(+0.73%) |
Mar 13, 2017 | 36.43 | 36.68 | 36.21 | 36.54 | 899,357 | +0.26(+0.71%) |
Mar 10, 2017 | 36.00 | 36.49 | 36.00 | 36.28 | 1,940,670 | -0.15(-0.41%) |
Mar 09, 2017 | 36.18 | 36.87 | 36.17 | 36.42 | 539,744 | +0.55(+1.52%) |
Mar 08, 2017 | 35.99 | 36.54 | 35.83 | 35.88 | 529,753 | +0.31(+0.88%) |
Mar 07, 2017 | 36.21 | 36.21 | 35.41 | 35.56 | 512,578 | -0.57(-1.58%) |
Mar 06, 2017 | 36.61 | 36.61 | 36.11 | 36.13 | 649,928 | -0.74(-2.02%) |
Mar 03, 2017 | 36.43 | 36.97 | 36.11 | 36.88 | 816,009 | +0.55(+1.52%) |
Mar 02, 2017 | 37.47 | 37.47 | 36.09 | 36.33 | 840,452 | -1.24(-3.30%) |
Mar 01, 2017 | 36.96 | 37.88 | 36.72 | 37.57 | 1,839,688 | +1.21(+3.34%) |
Feb 28, 2017 | 36.18 | 36.38 | 35.68 | 36.35 | 1,152,639 | -0.01(-0.03%) |
Feb 27, 2017 | 35.89 | 36.38 | 35.70 | 36.36 | 1,167,287 | +0.39(+1.07%) |
Feb 24, 2017 | 35.90 | 36.20 | 35.76 | 35.98 | 628,607 | -0.59(-1.61%) |
Feb 23, 2017 | 37.00 | 37.06 | 36.21 | 36.57 | 632,524 | -0.36(-0.97%) |
Feb 22, 2017 | 37.31 | 37.58 | 36.86 | 36.92 | 892,433 | -0.65(-1.74%) |
Feb 21, 2017 | 37.42 | 38.00 | 37.42 | 37.58 | 2,528,351 | +0.31(+0.84%) |
Feb 17, 2017 | 37.26 | 37.26 | 37.26 | 0 | +0.13(+0.35%) | |
Feb 16, 2017 | 37.41 | 37.67 | 36.96 | 37.14 | 937,986 | -0.34(-0.91%) |
Feb 15, 2017 | 37.40 | 37.74 | 37.09 | 37.48 | 3,347,699 | +0.06(+0.17%) |
Feb 14, 2017 | 37.26 | 37.63 | 36.83 | 37.41 | 1,591,023 | -0.10(-0.27%) |
Feb 13, 2017 | 37.85 | 37.85 | 37.35 | 37.51 | 1,729,095 | +0.05(+0.12%) |
Feb 10, 2017 | 37.71 | 38.61 | 37.46 | 37.47 | 2,129,436 | +0.49(+1.32%) |
Feb 09, 2017 | 35.89 | 37.24 | 35.89 | 36.98 | 735,250 | +1.08(+3.00%) |
Feb 08, 2017 | 35.89 | 35.96 | 35.05 | 35.90 | 752,132 | -0.31(-0.86%) |
Feb 07, 2017 | 36.83 | 36.83 | 36.19 | 36.22 | 380,030 | -0.37(-1.01%) |
Feb 06, 2017 | 36.53 | 36.85 | 36.06 | 36.58 | 654,807 | -0.25(-0.67%) |
Feb 03, 2017 | 36.69 | 36.87 | 36.14 | 36.83 | 649,171 | +1.08(+3.03%) |
Feb 02, 2017 | 35.89 | 36.03 | 35.33 | 35.75 | 619,549 | -0.50(-1.37%) |
Feb 01, 2017 | 36.29 | 36.77 | 36.00 | 36.24 | 427,667 | +0.11(+0.31%) |
Jan 31, 2017 | 35.83 | 36.32 | 34.34 | 36.13 | 756,311 | +0.04(+0.10%) |
Jan 30, 2017 | 35.71 | 36.12 | 35.34 | 36.10 | 410,636 | +0.05(+0.13%) |
Jan 27, 2017 | 36.54 | 36.54 | 35.52 | 36.05 | 396,208 | -0.44(-1.21%) |
Jan 26, 2017 | 36.46 | 36.77 | 36.38 | 36.49 | 591,958 | +0.02(+0.05%) |
Jan 25, 2017 | 36.31 | 36.69 | 35.80 | 36.47 | 398,949 | +0.53(+1.48%) |
Jan 24, 2017 | 35.32 | 36.24 | 34.89 | 35.94 | 445,163 | +0.74(+2.09%) |
Jan 23, 2017 | 35.20 | 35.56 | 34.70 | 35.20 | 520,957 | -0.09(-0.26%) |
Jan 20, 2017 | 35.00 | 35.42 | 34.91 | 35.30 | 676,507 | +0.34(+0.97%) |
Jan 19, 2017 | 35.31 | 35.31 | 34.38 | 34.96 | 449,619 | -0.13(-0.37%) |
Jan 18, 2017 | 34.75 | 35.13 | 33.76 | 35.09 | 569,380 | +0.54(+1.57%) |
Jan 17, 2017 | 35.32 | 35.45 | 34.31 | 34.54 | 637,747 | -0.94(-2.64%) |
Jan 13, 2017 | 35.48 | 35.48 | 35.48 | 0 | +0.34(+0.97%) | |
Jan 12, 2017 | 35.11 | 35.35 | 34.51 | 35.14 | 435,980 | -0.38(-1.06%) |
Jan 11, 2017 | 35.00 | 35.55 | 34.61 | 35.52 | 649,817 | +0.66(+1.90%) |
Jan 10, 2017 | 35.06 | 35.27 | 34.84 | 34.86 | 457,013 | +0.20(+0.58%) |
Jan 09, 2017 | 34.86 | 35.06 | 34.25 | 34.65 | 585,187 | -0.36(-1.02%) |
Jan 06, 2017 | 34.37 | 35.18 | 34.05 | 35.01 | 795,634 | +0.85(+2.48%) |
Jan 05, 2017 | 34.26 | 34.48 | 33.49 | 34.17 | 685,822 | -0.17(-0.48%) |
Jan 04, 2017 | 33.00 | 34.47 | 32.90 | 34.33 | 863,218 | +1.59(+4.86%) |
Jan 03, 2017 | 32.90 | 33.38 | 32.39 | 32.74 | 677,684 | +0.37(+1.14%) |
Dec 30, 2016 | 32.37 | 32.37 | 32.37 | 0 | +0.51(+1.59%) | |
Dec 29, 2016 | 32.73 | 32.96 | 31.67 | 31.87 | 778,604 | -0.92(-2.80%) |
Dec 28, 2016 | 33.47 | 33.47 | 32.71 | 32.79 | 544,233 | -0.57(-1.71%) |
Dec 27, 2016 | 33.39 | 33.78 | 33.15 | 33.36 | 455,199 | +0.05(+0.14%) |
Dec 23, 2016 | 33.31 | 33.31 | 33.31 | 0 | +0.27(+0.81%) | |
Dec 22, 2016 | 32.88 | 33.16 | 32.70 | 33.04 | 619,742 | +0.28(+0.87%) |
Dec 21, 2016 | 33.11 | 33.30 | 32.47 | 32.76 | 467,746 | -0.35(-1.06%) |
Dec 20, 2016 | 33.19 | 33.60 | 32.92 | 33.11 | 1,218,594 | +0.20(+0.61%) |
Dec 19, 2016 | 32.70 | 33.13 | 32.32 | 32.91 | 854,143 | +0.04(+0.11%) |
Dec 16, 2016 | 33.19 | 33.29 | 32.76 | 32.87 | 752,801 | -0.18(-0.56%) |
Dec 15, 2016 | 33.17 | 33.55 | 32.83 | 33.05 | 1,694,640 | +0.09(+0.28%) |
Dec 14, 2016 | 32.25 | 33.39 | 32.25 | 32.96 | 1,355,647 | +0.40(+1.24%) |
Dec 13, 2016 | 33.05 | 33.20 | 32.38 | 32.56 | 1,316,345 | -0.24(-0.73%) |
Dec 12, 2016 | 33.59 | 33.95 | 32.63 | 32.80 | 1,679,088 | -0.17(-0.53%) |
Dec 09, 2016 | 33.15 | 33.23 | 32.80 | 32.97 | 1,229,512 | -0.05(-0.14%) |
Dec 08, 2016 | 33.32 | 34.75 | 31.27 | 33.02 | 3,033,233 | -1.87(-5.35%) |
Dec 07, 2016 | 34.13 | 35.15 | 34.04 | 34.88 | 1,059,949 | +0.89(+2.62%) |
Dec 06, 2016 | 34.58 | 34.94 | 33.54 | 33.99 | 2,454,993 | -2.31(-6.36%) |
Dec 05, 2016 | 36.95 | 37.37 | 35.95 | 36.30 | 1,461,293 | -1.39(-3.68%) |
Dec 02, 2016 | 38.81 | 38.81 | 37.57 | 37.69 | 531,394 | -1.34(-3.44%) |
Dec 01, 2016 | 38.19 | 39.41 | 38.01 | 39.03 | 1,161,335 | +1.16(+3.06%) |
Nov 30, 2016 | 37.31 | 38.05 | 37.31 | 37.87 | 757,937 | +1.21(+3.31%) |
Nov 29, 2016 | 36.61 | 36.86 | 36.20 | 36.66 | 743,704 | -0.27(-0.72%) |
Nov 28, 2016 | 37.13 | 37.32 | 36.79 | 36.92 | 610,577 | -0.51(-1.35%) |
Nov 25, 2016 | 37.51 | 37.54 | 37.15 | 37.43 | 203,866 | -0.09(-0.24%) |
Nov 23, 2016 | 37.52 | 37.52 | 37.52 | 0 | +0.09(+0.25%) | |
Nov 22, 2016 | 36.89 | 37.49 | 36.79 | 37.43 | 662,352 | +0.83(+2.26%) |
Nov 21, 2016 | 36.79 | 37.23 | 36.34 | 36.60 | 1,680,644 | -0.07(-0.20%) |
Nov 18, 2016 | 36.78 | 37.13 | 36.35 | 36.68 | 531,903 | -0.11(-0.30%) |
Nov 17, 2016 | 36.96 | 36.96 | 35.40 | 36.79 | 3,005,956 | +1.43(+4.06%) |
Nov 16, 2016 | 34.13 | 35.38 | 34.02 | 35.35 | 1,397,093 | +0.69(+1.99%) |
Nov 15, 2016 | 34.82 | 34.86 | 34.38 | 34.66 | 947,664 | -0.57(-1.62%) |
Nov 14, 2016 | 34.41 | 35.43 | 34.14 | 35.23 | 969,085 | +1.44(+4.27%) |
Nov 11, 2016 | 33.92 | 34.32 | 33.56 | 33.79 | 1,132,585 | -0.44(-1.28%) |
Nov 10, 2016 | 33.65 | 36.52 | 33.54 | 34.23 | 2,854,848 | +1.48(+4.52%) |
Nov 09, 2016 | 31.05 | 33.47 | 30.76 | 32.75 | 4,563,001 | +2.79(+9.33%) |
Nov 08, 2016 | 29.96 | 30.25 | 29.35 | 29.95 | 627,057 | -0.09(-0.30%) |
Nov 07, 2016 | 29.73 | 30.73 | 29.73 | 30.04 | 976,307 | +0.68(+2.30%) |
Nov 04, 2016 | 28.57 | 29.94 | 28.46 | 29.37 | 1,240,506 | +0.96(+3.38%) |
Nov 03, 2016 | 29.62 | 29.84 | 28.10 | 28.41 | 1,052,922 | +0.11(+0.39%) |
Nov 02, 2016 | 28.61 | 28.79 | 28.16 | 28.30 | 1,483,098 | -0.46(-1.59%) |
Nov 01, 2016 | 28.50 | 29.28 | 28.27 | 28.76 | 1,501,929 | +0.48(+1.71%) |
Oct 31, 2016 | 28.72 | 28.86 | 28.14 | 28.27 | 757,350 | -0.29(-1.02%) |
Oct 28, 2016 | 28.93 | 29.05 | 28.16 | 28.57 | 469,016 | -0.37(-1.29%) |
Oct 27, 2016 | 29.40 | 29.45 | 28.89 | 28.94 | 511,971 | -0.18(-0.63%) |
Oct 26, 2016 | 28.78 | 29.30 | 28.78 | 29.12 | 454,119 | +0.08(+0.28%) |
Oct 25, 2016 | 28.96 | 29.38 | 28.76 | 29.04 | 650,072 | +0.04(+0.13%) |
Oct 24, 2016 | 28.24 | 29.10 | 28.06 | 29.00 | 839,244 | +1.03(+3.69%) |
Oct 21, 2016 | 27.80 | 28.31 | 27.56 | 27.97 | 809,904 | -0.09(-0.33%) |
Oct 20, 2016 | 28.46 | 28.89 | 27.87 | 28.06 | 667,598 | -0.51(-1.79%) |
Oct 19, 2016 | 28.21 | 28.65 | 27.79 | 28.57 | 502,951 | +0.54(+1.92%) |
Oct 18, 2016 | 27.61 | 28.23 | 27.61 | 28.04 | 976,179 | +0.41(+1.49%) |
Oct 17, 2016 | 28.22 | 28.22 | 27.57 | 27.62 | 907,495 | -0.62(-2.20%) |
Oct 14, 2016 | 29.54 | 29.67 | 28.03 | 28.25 | 1,138,723 | -0.92(-3.16%) |
Oct 13, 2016 | 28.02 | 29.59 | 27.62 | 29.17 | 1,849,407 | +0.58(+2.01%) |
Oct 12, 2016 | 29.13 | 29.89 | 28.48 | 28.59 | 2,258,303 | -1.55(-5.15%) |
Oct 11, 2016 | 28.37 | 31.37 | 27.89 | 30.15 | 3,943,270 | +1.94(+6.86%) |
Oct 10, 2016 | 28.29 | 28.77 | 28.13 | 28.21 | 690,212 | +0.14(+0.49%) |
Oct 07, 2016 | 28.10 | 28.16 | 27.53 | 28.07 | 1,073,038 | -0.03(-0.10%) |
Oct 06, 2016 | 28.12 | 28.56 | 27.94 | 28.10 | 1,727,778 | -0.01(-0.03%) |
Oct 05, 2016 | 27.51 | 28.27 | 27.51 | 28.11 | 842,145 | +0.77(+2.81%) |
Oct 04, 2016 | 26.81 | 27.40 | 26.76 | 27.34 | 485,507 | +0.65(+2.43%) |