Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.82 | 31.78 | 29.94 | 30.12 | 615,371 | -0.53(-1.72%) |
Sep 28, 2017 | 30.82 | 31.26 | 30.38 | 30.64 | 351,028 | -0.35(-1.13%) |
Sep 27, 2017 | 30.56 | 31.74 | 30.29 | 30.99 | 652,677 | +1.05(+3.52%) |
Sep 26, 2017 | 30.64 | 30.91 | 29.85 | 29.94 | 412,854 | -1.05(-3.40%) |
Sep 25, 2017 | 31.78 | 32.05 | 30.73 | 30.99 | 455,527 | -0.53(-1.67%) |
Sep 22, 2017 | 29.94 | 32.05 | 29.94 | 31.52 | 534,321 | +1.40(+4.66%) |
Sep 21, 2017 | 31.34 | 32.09 | 29.85 | 30.12 | 1,338,504 | -1.23(-3.91%) |
Sep 20, 2017 | 30.20 | 31.52 | 29.94 | 31.34 | 558,260 | +0.96(+3.17%) |
Sep 19, 2017 | 29.68 | 30.47 | 29.24 | 30.38 | 458,292 | +0.70(+2.36%) |
Sep 18, 2017 | 28.89 | 30.47 | 28.63 | 29.68 | 695,263 | -0.96(-3.14%) |
Sep 15, 2017 | 32.31 | 32.31 | 30.47 | 30.64 | 979,374 | -0.70(-2.23%) |
Sep 14, 2017 | 29.94 | 31.34 | 29.94 | 31.34 | 315,482 | +1.49(+4.99%) |
Sep 13, 2017 | 30.29 | 30.69 | 29.50 | 29.85 | 443,866 | -0.35(-1.16%) |
Sep 12, 2017 | 30.20 | 31.08 | 30.12 | 30.20 | 532,409 | +0.00(+0.00%) |
Sep 11, 2017 | 31.08 | 31.91 | 30.12 | 30.20 | 352,750 | -0.70(-2.27%) |
Sep 08, 2017 | 31.87 | 32.89 | 30.77 | 30.90 | 616,985 | +0.00(+0.00%) |
Sep 07, 2017 | 30.99 | 31.65 | 30.55 | 30.90 | 886,818 | +0.18(+0.57%) |
Sep 06, 2017 | 32.83 | 33.09 | 30.64 | 30.73 | 1,518,494 | -1.84(-5.65%) |
Sep 05, 2017 | 35.02 | 35.02 | 32.31 | 32.57 | 568,313 | -2.63(-7.46%) |
Sep 01, 2017 | 35.63 | 35.81 | 34.58 | 35.19 | 363,597 | -0.44(-1.23%) |
Aug 31, 2017 | 35.11 | 36.46 | 35.02 | 35.63 | 482,967 | +0.61(+1.75%) |
Aug 30, 2017 | 35.19 | 36.60 | 34.76 | 35.02 | 645,986 | +0.09(+0.25%) |
Aug 29, 2017 | 33.88 | 35.19 | 32.83 | 34.93 | 502,960 | +0.70(+2.05%) |
Aug 28, 2017 | 34.84 | 35.37 | 33.71 | 34.23 | 384,391 | -0.61(-1.76%) |
Aug 25, 2017 | 32.66 | 34.93 | 32.22 | 34.84 | 505,904 | +2.36(+7.28%) |
Aug 24, 2017 | 30.38 | 32.48 | 30.38 | 32.48 | 287,766 | +2.28(+7.54%) |
Aug 23, 2017 | 29.68 | 30.47 | 29.68 | 30.20 | 165,121 | +0.35(+1.17%) |
Aug 22, 2017 | 29.59 | 29.94 | 29.42 | 29.85 | 190,228 | +0.35(+1.19%) |
Aug 21, 2017 | 30.38 | 30.45 | 29.42 | 29.50 | 160,283 | -1.23(-3.99%) |
Aug 18, 2017 | 29.24 | 30.73 | 28.80 | 30.73 | 254,321 | +1.05(+3.54%) |
Aug 17, 2017 | 28.63 | 30.55 | 28.45 | 29.68 | 330,700 | +1.49(+5.28%) |
Aug 16, 2017 | 29.77 | 29.94 | 28.02 | 28.19 | 386,791 | -1.49(-5.02%) |
Aug 15, 2017 | 29.85 | 30.29 | 29.59 | 29.68 | 121,388 | -0.18(-0.59%) |
Aug 14, 2017 | 29.77 | 30.90 | 29.68 | 29.85 | 179,461 | +0.44(+1.49%) |
Aug 11, 2017 | 29.33 | 30.12 | 29.07 | 29.42 | 264,752 | -0.53(-1.75%) |
Aug 10, 2017 | 30.82 | 31.08 | 29.94 | 29.94 | 191,218 | -1.14(-3.66%) |
Aug 09, 2017 | 30.82 | 31.34 | 30.73 | 31.08 | 167,969 | +0.18(+0.57%) |
Aug 08, 2017 | 30.90 | 31.69 | 30.82 | 30.90 | 131,830 | -0.18(-0.56%) |
Aug 07, 2017 | 30.82 | 31.43 | 30.82 | 31.08 | 114,604 | +0.09(+0.28%) |
Aug 04, 2017 | 31.25 | 31.78 | 30.90 | 30.99 | 137,304 | -0.18(-0.56%) |
Aug 03, 2017 | 31.96 | 32.31 | 31.17 | 31.17 | 183,112 | -0.61(-1.93%) |
Aug 02, 2017 | 31.96 | 32.31 | 31.65 | 31.78 | 191,530 | -0.35(-1.09%) |
Aug 01, 2017 | 32.39 | 32.74 | 32.04 | 32.13 | 171,111 | -0.35(-1.08%) |
Jul 31, 2017 | 32.57 | 33.01 | 32.35 | 32.48 | 231,319 | -0.09(-0.27%) |
Jul 28, 2017 | 33.09 | 33.27 | 32.39 | 32.57 | 215,366 | -0.35(-1.06%) |
Jul 27, 2017 | 32.31 | 33.18 | 32.31 | 32.92 | 181,586 | +0.53(+1.62%) |
Jul 26, 2017 | 32.57 | 33.09 | 32.22 | 32.39 | 213,239 | +0.18(+0.54%) |
Jul 25, 2017 | 32.48 | 33.40 | 32.13 | 32.22 | 246,235 | -0.09(-0.27%) |
Jul 24, 2017 | 32.74 | 33.00 | 32.13 | 32.31 | 178,831 | -0.35(-1.07%) |
Jul 21, 2017 | 33.27 | 33.27 | 31.87 | 32.66 | 282,459 | -0.26(-0.80%) |
Jul 20, 2017 | 32.74 | 33.18 | 31.87 | 32.92 | 413,253 | +0.18(+0.53%) |
Jul 19, 2017 | 32.74 | 33.79 | 32.48 | 32.74 | 300,692 | +0.00(+0.00%) |
Jul 18, 2017 | 33.62 | 34.14 | 32.74 | 32.74 | 237,238 | -1.05(-3.11%) |
Jul 17, 2017 | 34.14 | 34.76 | 33.62 | 33.79 | 103,028 | -0.35(-1.03%) |
Jul 14, 2017 | 33.27 | 34.41 | 33.09 | 34.14 | 172,409 | +0.79(+2.36%) |
Jul 13, 2017 | 33.01 | 33.92 | 33.01 | 33.36 | 183,697 | +0.44(+1.33%) |
Jul 12, 2017 | 33.62 | 34.32 | 32.66 | 32.92 | 306,921 | -0.35(-1.05%) |
Jul 11, 2017 | 32.83 | 33.66 | 32.22 | 33.27 | 234,568 | +0.18(+0.53%) |
Jul 10, 2017 | 32.48 | 33.53 | 32.48 | 33.09 | 123,187 | +0.00(+0.00%) |
Jul 07, 2017 | 33.01 | 33.36 | 32.22 | 33.09 | 210,943 | +0.09(+0.27%) |
Jul 06, 2017 | 34.14 | 34.84 | 32.92 | 33.01 | 307,934 | -1.66(-4.80%) |
Jul 05, 2017 | 35.54 | 35.98 | 34.49 | 34.67 | 287,473 | -0.79(-2.22%) |
Jul 03, 2017 | 35.02 | 36.51 | 35.02 | 35.46 | 153,086 | +0.70(+2.01%) |
Jun 30, 2017 | 35.54 | 36.16 | 34.67 | 34.76 | 397,117 | -1.05(-2.93%) |
Jun 29, 2017 | 35.72 | 36.33 | 35.33 | 35.81 | 211,221 | +0.26(+0.74%) |
Jun 28, 2017 | 35.63 | 36.51 | 35.37 | 35.54 | 185,419 | -0.09(-0.25%) |
Jun 27, 2017 | 35.11 | 36.77 | 34.72 | 35.63 | 479,442 | +0.44(+1.24%) |
Jun 26, 2017 | 34.93 | 35.37 | 34.14 | 35.19 | 281,835 | +0.18(+0.50%) |
Jun 23, 2017 | 33.27 | 35.02 | 32.66 | 35.02 | 434,684 | +2.01(+6.10%) |
Jun 22, 2017 | 32.22 | 33.27 | 31.87 | 33.01 | 205,149 | +1.31(+4.14%) |
Jun 21, 2017 | 31.52 | 32.48 | 31.21 | 31.69 | 204,743 | +0.09(+0.28%) |
Jun 20, 2017 | 32.39 | 32.57 | 31.08 | 31.60 | 330,426 | -1.31(-3.99%) |
Jun 19, 2017 | 33.27 | 33.62 | 32.74 | 32.92 | 201,334 | -0.09(-0.27%) |
Jun 16, 2017 | 32.66 | 33.18 | 31.87 | 33.01 | 449,314 | +1.05(+3.29%) |
Jun 15, 2017 | 33.09 | 34.06 | 31.78 | 31.96 | 411,189 | -1.31(-3.95%) |
Jun 14, 2017 | 34.06 | 34.32 | 32.48 | 33.27 | 460,900 | -0.53(-1.55%) |
Jun 13, 2017 | 33.27 | 33.97 | 32.92 | 33.79 | 388,965 | +0.53(+1.58%) |
Jun 12, 2017 | 33.62 | 34.32 | 32.39 | 33.27 | 467,033 | -0.18(-0.52%) |
Jun 09, 2017 | 32.22 | 34.14 | 31.78 | 33.44 | 511,262 | +1.23(+3.80%) |
Jun 08, 2017 | 31.69 | 32.22 | 31.21 | 32.22 | 295,493 | +0.70(+2.22%) |
Jun 07, 2017 | 31.78 | 32.66 | 30.95 | 31.52 | 462,794 | -0.09(-0.28%) |
Jun 06, 2017 | 31.34 | 31.78 | 29.94 | 31.60 | 507,493 | +0.00(+0.00%) |
Jun 05, 2017 | 31.87 | 32.48 | 31.39 | 31.60 | 313,496 | -0.26(-0.82%) |
Jun 02, 2017 | 33.09 | 33.36 | 31.60 | 31.87 | 368,197 | -1.23(-3.70%) |
Jun 01, 2017 | 32.57 | 33.18 | 32.04 | 33.09 | 527,087 | +0.53(+1.61%) |
May 31, 2017 | 32.57 | 33.44 | 31.60 | 32.57 | 760,354 | +0.09(+0.27%) |
May 30, 2017 | 33.01 | 33.27 | 31.25 | 32.48 | 904,837 | -0.70(-2.11%) |
May 26, 2017 | 34.41 | 34.63 | 32.83 | 33.18 | 992,924 | -1.58(-4.53%) |
May 25, 2017 | 35.11 | 35.28 | 34.49 | 34.76 | 872,965 | -0.35(-1.00%) |
May 24, 2017 | 35.11 | 35.89 | 34.67 | 35.11 | 2,154,400 | -1.66(-4.52%) |
May 23, 2017 | 36.86 | 37.03 | 36.24 | 36.77 | 111,084 | +0.35(+0.96%) |
May 22, 2017 | 36.24 | 37.03 | 35.98 | 36.42 | 141,294 | +0.26(+0.73%) |
May 19, 2017 | 35.46 | 36.77 | 35.46 | 36.16 | 223,513 | +0.88(+2.48%) |
May 18, 2017 | 35.54 | 35.81 | 35.19 | 35.28 | 193,626 | -0.44(-1.23%) |
May 17, 2017 | 35.89 | 36.42 | 35.37 | 35.72 | 163,486 | -0.88(-2.39%) |
May 16, 2017 | 37.38 | 37.65 | 35.89 | 36.60 | 188,169 | -0.70(-1.88%) |
May 15, 2017 | 36.95 | 38.17 | 36.90 | 37.30 | 209,073 | +0.61(+1.67%) |
May 12, 2017 | 40.10 | 40.18 | 36.60 | 36.68 | 600,881 | -0.09(-0.24%) |
May 11, 2017 | 37.65 | 37.65 | 36.51 | 36.77 | 106,451 | -1.05(-2.78%) |
May 10, 2017 | 36.86 | 38.26 | 36.77 | 37.82 | 116,114 | +0.96(+2.61%) |
May 09, 2017 | 37.73 | 37.82 | 36.51 | 36.86 | 171,130 | -0.88(-2.32%) |
May 08, 2017 | 36.95 | 37.91 | 36.51 | 37.73 | 115,089 | +0.79(+2.13%) |
May 05, 2017 | 37.47 | 37.91 | 36.95 | 36.95 | 178,636 | -0.52(-1.40%) |
May 04, 2017 | 39.13 | 39.13 | 37.12 | 37.47 | 151,124 | -1.66(-4.24%) |
May 03, 2017 | 38.43 | 39.13 | 37.38 | 39.13 | 224,850 | +0.61(+1.59%) |
May 02, 2017 | 37.56 | 39.48 | 37.12 | 38.52 | 276,729 | +0.87(+2.32%) |
May 01, 2017 | 38.61 | 38.96 | 37.47 | 37.65 | 176,492 | -0.79(-2.05%) |
Apr 28, 2017 | 40.00 | 40.00 | 37.47 | 38.43 | 411,664 | -1.48(-3.72%) |
Apr 27, 2017 | 35.64 | 40.18 | 35.38 | 39.92 | 673,997 | +4.02(+11.19%) |
Apr 26, 2017 | 35.03 | 36.25 | 34.85 | 35.90 | 217,418 | +0.52(+1.48%) |
Apr 25, 2017 | 35.81 | 36.16 | 35.20 | 35.38 | 203,259 | -0.09(-0.25%) |
Apr 24, 2017 | 35.81 | 35.81 | 34.59 | 35.46 | 220,369 | +0.52(+1.50%) |
Apr 21, 2017 | 36.25 | 36.25 | 34.85 | 34.94 | 205,023 | -0.61(-1.72%) |
Apr 20, 2017 | 35.20 | 36.07 | 35.20 | 35.55 | 148,681 | +0.44(+1.24%) |
Apr 19, 2017 | 35.20 | 35.81 | 34.76 | 35.11 | 187,092 | -0.09(-0.25%) |
Apr 18, 2017 | 34.85 | 35.20 | 34.15 | 35.20 | 222,050 | +0.17(+0.50%) |
Apr 17, 2017 | 34.85 | 35.20 | 34.06 | 35.03 | 201,525 | +0.17(+0.50%) |
Apr 13, 2017 | 36.25 | 36.51 | 34.33 | 34.85 | 447,096 | -2.01(-5.45%) |
Apr 12, 2017 | 38.34 | 38.78 | 36.51 | 36.86 | 225,879 | -1.83(-4.74%) |
Apr 11, 2017 | 39.31 | 39.31 | 37.82 | 38.69 | 244,702 | -0.79(-1.99%) |
Apr 10, 2017 | 37.65 | 39.74 | 37.47 | 39.48 | 249,894 | +1.83(+4.87%) |
Apr 07, 2017 | 37.03 | 37.82 | 36.69 | 37.65 | 252,973 | +0.26(+0.70%) |
Apr 06, 2017 | 36.86 | 37.65 | 36.42 | 37.38 | 339,883 | +1.05(+2.88%) |
Apr 05, 2017 | 37.82 | 38.17 | 36.07 | 36.34 | 249,799 | -1.14(-3.03%) |
Apr 04, 2017 | 38.17 | 38.43 | 37.12 | 37.47 | 168,903 | -0.79(-2.05%) |
Apr 03, 2017 | 39.04 | 39.31 | 38.08 | 38.26 | 174,025 | -0.52(-1.35%) |
Mar 31, 2017 | 39.92 | 40.53 | 38.61 | 38.78 | 368,111 | -1.22(-3.06%) |
Mar 30, 2017 | 40.00 | 40.27 | 39.13 | 40.00 | 340,342 | +0.00(+0.00%) |
Mar 29, 2017 | 39.65 | 40.62 | 39.04 | 40.00 | 277,117 | -0.09(-0.22%) |
Mar 28, 2017 | 37.65 | 40.53 | 37.65 | 40.09 | 585,325 | +3.23(+8.77%) |
Mar 27, 2017 | 35.64 | 37.03 | 35.20 | 36.86 | 207,696 | +0.35(+0.96%) |
Mar 24, 2017 | 36.95 | 37.47 | 36.34 | 36.51 | 204,619 | -0.17(-0.48%) |
Mar 23, 2017 | 35.38 | 37.73 | 35.38 | 36.69 | 364,448 | +1.14(+3.19%) |
Mar 22, 2017 | 36.07 | 36.69 | 34.46 | 35.55 | 369,842 | -0.35(-0.97%) |
Mar 21, 2017 | 38.43 | 38.87 | 35.86 | 35.90 | 376,792 | -2.10(-5.52%) |
Mar 20, 2017 | 40.97 | 40.97 | 38.00 | 38.00 | 325,681 | -3.58(-8.61%) |
Mar 17, 2017 | 38.00 | 41.84 | 37.91 | 41.58 | 847,849 | +3.14(+8.18%) |
Mar 16, 2017 | 35.03 | 38.52 | 35.03 | 38.43 | 651,015 | +3.41(+9.73%) |
Mar 15, 2017 | 34.24 | 35.29 | 33.98 | 35.03 | 189,866 | +0.96(+2.82%) |
Mar 14, 2017 | 34.33 | 34.94 | 33.98 | 34.06 | 215,424 | -0.96(-2.74%) |
Mar 13, 2017 | 35.77 | 34.89 | 35.03 | 148,295 | +0.09(+0.25%) | |
Mar 10, 2017 | 35.29 | 35.55 | 34.59 | 34.94 | 185,588 | -0.09(-0.25%) |
Mar 09, 2017 | 34.85 | 35.20 | 34.06 | 35.03 | 294,674 | +0.26(+0.75%) |
Mar 08, 2017 | 34.24 | 36.42 | 34.15 | 34.76 | 332,010 | +0.35(+1.01%) |
Mar 07, 2017 | 33.37 | 34.59 | 32.75 | 34.41 | 275,457 | +1.14(+3.41%) |
Mar 06, 2017 | 33.10 | 33.45 | 32.58 | 33.28 | 306,040 | -0.35(-1.04%) |
Mar 03, 2017 | 33.80 | 34.41 | 33.45 | 33.63 | 177,690 | +0.00(+0.00%) |
Mar 02, 2017 | 33.63 | 34.06 | 33.45 | 33.63 | 197,172 | -0.44(-1.28%) |
Mar 01, 2017 | 34.06 | 34.72 | 33.45 | 34.06 | 310,071 | +0.44(+1.30%) |
Feb 28, 2017 | 34.24 | 35.03 | 33.45 | 33.63 | 384,824 | -1.22(-3.51%) |
Feb 27, 2017 | 35.99 | 35.99 | 34.33 | 34.85 | 264,235 | -1.14(-3.16%) |
Feb 24, 2017 | 37.12 | 38.00 | 35.90 | 35.99 | 365,742 | -1.66(-4.41%) |
Feb 23, 2017 | 37.65 | 38.26 | 36.77 | 37.65 | 423,258 | +0.26(+0.70%) |
Feb 22, 2017 | 38.61 | 38.78 | 37.08 | 37.38 | 297,772 | -0.09(-0.23%) |
Feb 21, 2017 | 37.47 | 37.91 | 36.95 | 37.47 | 212,719 | +0.00(+0.00%) |
Feb 17, 2017 | 37.47 | 37.47 | 37.47 | 0 | +1.05(+2.87%) | |
Feb 16, 2017 | 38.17 | 38.17 | 36.08 | 36.43 | 326,866 | -1.92(-5.00%) |
Feb 15, 2017 | 38.95 | 39.04 | 37.12 | 38.34 | 593,568 | -0.61(-1.57%) |
Feb 14, 2017 | 37.12 | 38.95 | 36.34 | 38.95 | 1,258,575 | +4.44(+12.88%) |
Feb 13, 2017 | 32.33 | 36.16 | 32.07 | 34.51 | 1,198,117 | +3.31(+10.61%) |
Feb 10, 2017 | 31.28 | 31.98 | 30.85 | 31.20 | 246,988 | +0.17(+0.56%) |
Feb 09, 2017 | 30.94 | 31.51 | 30.67 | 31.02 | 201,412 | +0.09(+0.28%) |
Feb 08, 2017 | 32.33 | 32.50 | 30.50 | 30.94 | 407,948 | -1.39(-4.31%) |
Feb 07, 2017 | 33.38 | 33.64 | 32.24 | 32.33 | 172,464 | -0.78(-2.37%) |
Feb 06, 2017 | 33.55 | 33.81 | 32.98 | 33.11 | 181,880 | -0.70(-2.06%) |
Feb 03, 2017 | 32.50 | 33.81 | 32.50 | 33.81 | 340,544 | +1.39(+4.30%) |
Feb 02, 2017 | 32.59 | 33.11 | 31.89 | 32.42 | 324,217 | -0.26(-0.80%) |
Feb 01, 2017 | 33.90 | 34.42 | 32.42 | 32.68 | 332,881 | -0.70(-2.09%) |
Jan 31, 2017 | 32.59 | 33.46 | 31.89 | 33.38 | 285,125 | +0.87(+2.68%) |
Jan 30, 2017 | 34.68 | 34.77 | 32.07 | 32.50 | 315,945 | -0.96(-2.86%) |
Jan 27, 2017 | 33.99 | 34.86 | 33.38 | 33.46 | 330,211 | -0.35(-1.03%) |
Jan 26, 2017 | 34.33 | 35.21 | 33.72 | 33.81 | 345,519 | -0.87(-2.51%) |
Jan 25, 2017 | 34.33 | 35.38 | 33.99 | 34.68 | 338,706 | +0.70(+2.05%) |
Jan 24, 2017 | 35.90 | 35.90 | 33.90 | 33.99 | 792,932 | -1.22(-3.47%) |
Jan 23, 2017 | 37.73 | 37.91 | 35.12 | 35.21 | 538,209 | -2.53(-6.70%) |
Jan 20, 2017 | 37.99 | 38.17 | 37.47 | 37.73 | 443,572 | +0.00(+0.00%) |
Jan 19, 2017 | 38.08 | 39.43 | 37.38 | 37.73 | 809,564 | -0.17(-0.46%) |
Jan 18, 2017 | 37.47 | 37.99 | 36.25 | 37.91 | 299,125 | +0.44(+1.16%) |
Jan 17, 2017 | 39.21 | 39.21 | 36.90 | 37.47 | 590,140 | -2.44(-6.11%) |
Jan 13, 2017 | 39.91 | 39.91 | 39.91 | 0 | -0.17(-0.43%) | |
Jan 12, 2017 | 41.22 | 41.22 | 39.30 | 40.09 | 219,816 | -1.13(-2.75%) |
Jan 11, 2017 | 41.22 | 42.18 | 40.78 | 41.22 | 194,530 | +0.00(+0.00%) |
Jan 10, 2017 | 41.13 | 42.00 | 40.52 | 41.22 | 197,997 | +0.52(+1.28%) |
Jan 09, 2017 | 40.96 | 41.31 | 40.04 | 40.70 | 155,067 | -0.70(-1.68%) |
Jan 06, 2017 | 42.44 | 42.57 | 40.78 | 41.39 | 189,841 | -0.78(-1.86%) |
Jan 05, 2017 | 41.83 | 42.96 | 41.65 | 42.18 | 251,000 | +0.52(+1.26%) |
Jan 04, 2017 | 41.83 | 42.18 | 40.87 | 41.65 | 251,807 | -0.09(-0.21%) |
Jan 03, 2017 | 40.43 | 41.74 | 39.87 | 41.74 | 208,991 | +2.27(+5.74%) |
Dec 30, 2016 | 39.48 | 39.48 | 39.48 | 0 | -0.17(-0.44%) | |
Dec 29, 2016 | 40.09 | 40.46 | 39.30 | 39.65 | 115,102 | -0.35(-0.87%) |
Dec 28, 2016 | 40.43 | 41.74 | 39.30 | 40.00 | 164,969 | -0.44(-1.08%) |
Dec 27, 2016 | 40.35 | 41.57 | 40.00 | 40.43 | 129,403 | +0.00(+0.00%) |
Dec 23, 2016 | 40.43 | 40.43 | 40.43 | 0 | -0.87(-2.11%) | |
Dec 22, 2016 | 39.74 | 41.87 | 39.74 | 41.31 | 355,404 | +1.66(+4.18%) |
Dec 21, 2016 | 40.52 | 40.52 | 38.95 | 39.65 | 165,010 | -0.78(-1.94%) |
Dec 20, 2016 | 39.65 | 40.52 | 39.30 | 40.43 | 210,040 | +0.87(+2.20%) |
Dec 19, 2016 | 39.13 | 39.82 | 39.00 | 39.56 | 208,937 | +0.44(+1.11%) |
Dec 16, 2016 | 38.69 | 40.70 | 38.52 | 39.13 | 473,055 | +1.48(+3.94%) |
Dec 15, 2016 | 35.82 | 37.82 | 34.94 | 37.65 | 338,910 | +1.66(+4.60%) |
Dec 14, 2016 | 36.60 | 37.91 | 35.90 | 35.99 | 281,031 | -0.96(-2.59%) |
Dec 13, 2016 | 37.73 | 37.73 | 36.60 | 36.95 | 261,734 | -0.26(-0.70%) |
Dec 12, 2016 | 40.17 | 40.52 | 37.04 | 37.21 | 311,575 | -1.92(-4.90%) |
Dec 09, 2016 | 38.69 | 40.78 | 38.69 | 39.13 | 379,560 | +0.87(+2.28%) |
Dec 08, 2016 | 36.43 | 38.95 | 36.43 | 38.26 | 479,764 | +1.92(+5.28%) |
Dec 07, 2016 | 36.25 | 37.04 | 35.90 | 36.34 | 267,530 | +0.00(+0.00%) |
Dec 06, 2016 | 34.51 | 36.77 | 34.51 | 36.34 | 327,074 | +1.48(+4.25%) |
Dec 05, 2016 | 35.21 | 35.47 | 34.16 | 34.86 | 227,022 | +0.09(+0.25%) |
Dec 02, 2016 | 35.03 | 35.47 | 34.51 | 34.77 | 331,770 | -0.44(-1.24%) |
Dec 01, 2016 | 37.38 | 37.56 | 35.03 | 35.21 | 380,595 | -1.66(-4.49%) |
Nov 30, 2016 | 35.90 | 37.56 | 35.90 | 36.86 | 469,404 | +1.31(+3.68%) |
Nov 29, 2016 | 36.08 | 36.34 | 35.29 | 35.55 | 210,149 | -0.87(-2.39%) |
Nov 28, 2016 | 37.47 | 37.47 | 36.25 | 36.43 | 202,105 | -0.87(-2.34%) |
Nov 25, 2016 | 37.30 | 37.82 | 36.69 | 37.30 | 120,173 | -0.26(-0.70%) |
Nov 23, 2016 | 37.56 | 37.56 | 37.56 | 0 | -0.35(-0.92%) | |
Nov 22, 2016 | 37.73 | 39.21 | 37.73 | 37.91 | 464,096 | +0.57(+1.52%) |
Nov 21, 2016 | 36.83 | 37.68 | 36.37 | 37.34 | 395,747 | +1.10(+3.04%) |
Nov 18, 2016 | 37.09 | 37.09 | 35.39 | 36.24 | 382,707 | -0.34(-0.93%) |
Nov 17, 2016 | 38.70 | 39.20 | 35.82 | 36.58 | 454,161 | -0.34(-0.92%) |
Nov 16, 2016 | 34.55 | 38.95 | 33.87 | 36.92 | 709,626 | +2.71(+7.92%) |
Nov 15, 2016 | 32.85 | 34.21 | 31.88 | 34.21 | 463,549 | +1.10(+3.32%) |
Nov 14, 2016 | 33.87 | 35.22 | 31.92 | 33.11 | 762,433 | -2.12(-6.01%) |
Nov 11, 2016 | 34.38 | 35.65 | 33.11 | 35.22 | 474,581 | +0.59(+1.71%) |
Nov 10, 2016 | 32.60 | 35.14 | 32.60 | 34.63 | 491,106 | +2.03(+6.23%) |
Nov 09, 2016 | 30.99 | 32.64 | 30.57 | 32.60 | 277,356 | +1.35(+4.34%) |
Nov 08, 2016 | 31.58 | 32.18 | 30.99 | 31.24 | 180,608 | -0.93(-2.89%) |
Nov 07, 2016 | 32.51 | 32.94 | 31.84 | 32.18 | 206,788 | +0.34(+1.06%) |
Nov 04, 2016 | 32.34 | 32.94 | 31.58 | 31.84 | 292,686 | -0.76(-2.34%) |
Nov 03, 2016 | 32.26 | 33.02 | 31.58 | 32.60 | 372,363 | +0.51(+1.58%) |
Nov 02, 2016 | 33.87 | 33.87 | 31.67 | 32.09 | 330,139 | -1.69(-5.01%) |
Nov 01, 2016 | 34.29 | 37.59 | 33.36 | 33.78 | 1,113,348 | +1.35(+4.18%) |
Oct 31, 2016 | 33.36 | 33.57 | 31.16 | 32.43 | 569,386 | -1.19(-3.53%) |
Oct 28, 2016 | 35.31 | 35.31 | 32.43 | 33.61 | 826,743 | -1.69(-4.80%) |
Oct 27, 2016 | 35.99 | 35.99 | 35.05 | 35.31 | 233,699 | -0.51(-1.42%) |
Oct 26, 2016 | 36.16 | 36.46 | 35.31 | 35.82 | 202,968 | -0.51(-1.40%) |
Oct 25, 2016 | 36.66 | 37.68 | 36.07 | 36.32 | 231,629 | -0.08(-0.23%) |
Oct 24, 2016 | 37.26 | 38.02 | 36.20 | 36.41 | 233,636 | -1.19(-3.15%) |
Oct 21, 2016 | 37.93 | 38.27 | 37.51 | 37.59 | 121,150 | -0.85(-2.20%) |
Oct 20, 2016 | 37.43 | 38.74 | 37.26 | 38.44 | 188,400 | +0.76(+2.02%) |
Oct 19, 2016 | 37.85 | 39.03 | 37.51 | 37.68 | 383,203 | +0.17(+0.45%) |
Oct 18, 2016 | 37.17 | 38.02 | 36.75 | 37.51 | 229,155 | +1.02(+2.78%) |
Oct 17, 2016 | 37.09 | 37.17 | 35.99 | 36.49 | 416,167 | -0.42(-1.15%) |
Oct 14, 2016 | 37.34 | 38.10 | 36.07 | 36.92 | 390,434 | -0.08(-0.23%) |
Oct 13, 2016 | 37.85 | 38.19 | 37.00 | 37.00 | 386,970 | -1.52(-3.96%) |
Oct 12, 2016 | 38.86 | 38.86 | 37.51 | 38.53 | 376,529 | -0.59(-1.52%) |
Oct 11, 2016 | 40.81 | 40.98 | 38.61 | 39.12 | 432,461 | -1.86(-4.55%) |
Oct 10, 2016 | 42.00 | 42.34 | 40.94 | 40.98 | 288,168 | -0.34(-0.82%) |
Oct 07, 2016 | 42.00 | 42.34 | 41.32 | 41.32 | 235,978 | -0.76(-1.81%) |
Oct 06, 2016 | 41.24 | 42.25 | 40.47 | 42.08 | 290,227 | +0.93(+2.26%) |
Oct 05, 2016 | 40.64 | 41.49 | 40.22 | 41.15 | 247,199 | +1.19(+2.97%) |
Oct 04, 2016 | 40.13 | 40.64 | 39.12 | 39.97 | 224,862 | +0.17(+0.43%) |