Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 42.50 | 42.50 | 41.05 | 41.12 | 56,778 | -1.23(-2.89%) |
Sep 28, 2017 | 41.35 | 42.80 | 41.30 | 42.35 | 110,040 | +0.75(+1.80%) |
Sep 27, 2017 | 41.80 | 41.90 | 41.00 | 41.60 | 96,926 | +0.20(+0.48%) |
Sep 26, 2017 | 41.35 | 41.70 | 41.10 | 41.40 | 79,452 | +0.00(+0.00%) |
Sep 25, 2017 | 39.58 | 42.02 | 39.58 | 41.40 | 59,083 | +0.55(+1.35%) |
Sep 22, 2017 | 40.55 | 41.00 | 40.30 | 40.85 | 57,762 | +0.35(+0.86%) |
Sep 21, 2017 | 40.90 | 41.15 | 40.45 | 40.50 | 47,229 | -0.30(-0.74%) |
Sep 20, 2017 | 40.70 | 41.10 | 39.92 | 40.80 | 68,361 | -0.05(-0.12%) |
Sep 19, 2017 | 40.75 | 41.05 | 40.20 | 40.85 | 42,927 | +0.10(+0.25%) |
Sep 18, 2017 | 40.75 | 41.00 | 40.60 | 40.75 | 50,909 | -0.05(-0.12%) |
Sep 15, 2017 | 40.65 | 41.25 | 40.60 | 40.80 | 71,712 | +0.00(+0.00%) |
Sep 14, 2017 | 40.40 | 41.20 | 40.25 | 40.80 | 48,500 | +0.40(+0.99%) |
Sep 13, 2017 | 39.85 | 41.10 | 39.85 | 40.40 | 39,034 | +0.70(+1.76%) |
Sep 12, 2017 | 40.02 | 39.20 | 39.70 | 67,713 | +0.65(+1.66%) | |
Sep 11, 2017 | 39.25 | 39.45 | 38.80 | 39.05 | 50,894 | +0.15(+0.39%) |
Sep 08, 2017 | 38.45 | 39.75 | 38.45 | 38.90 | 46,792 | +0.05(+0.13%) |
Sep 07, 2017 | 38.85 | 39.55 | 38.75 | 38.85 | 53,421 | +0.20(+0.52%) |
Sep 06, 2017 | 39.40 | 39.75 | 38.65 | 38.65 | 152,771 | -0.75(-1.90%) |
Sep 05, 2017 | 39.30 | 39.80 | 38.80 | 39.40 | 50,683 | -0.05(-0.13%) |
Sep 01, 2017 | 37.60 | 39.50 | 37.60 | 39.45 | 48,692 | +1.05(+2.73%) |
Aug 31, 2017 | 38.95 | 40.15 | 38.20 | 38.40 | 71,813 | -0.38(-0.97%) |
Aug 30, 2017 | 38.55 | 39.05 | 38.50 | 38.77 | 45,606 | +0.17(+0.45%) |
Aug 29, 2017 | 36.90 | 39.35 | 36.60 | 38.60 | 87,315 | +1.45(+3.90%) |
Aug 28, 2017 | 37.00 | 37.75 | 36.50 | 37.15 | 87,961 | +0.25(+0.68%) |
Aug 25, 2017 | 36.50 | 37.80 | 36.50 | 36.90 | 47,584 | +0.00(+0.00%) |
Aug 24, 2017 | 38.15 | 38.20 | 36.75 | 36.90 | 36,059 | -0.75(-1.99%) |
Aug 23, 2017 | 39.10 | 39.10 | 37.55 | 37.65 | 26,522 | -1.75(-4.44%) |
Aug 22, 2017 | 39.15 | 40.45 | 39.10 | 39.40 | 44,561 | +0.50(+1.29%) |
Aug 21, 2017 | 38.35 | 39.67 | 38.35 | 38.90 | 42,217 | +0.65(+1.70%) |
Aug 18, 2017 | 33.05 | 38.60 | 33.05 | 38.25 | 74,559 | +1.35(+3.66%) |
Aug 17, 2017 | 37.55 | 37.60 | 36.60 | 36.90 | 48,604 | -0.65(-1.73%) |
Aug 16, 2017 | 37.70 | 38.05 | 37.08 | 37.55 | 23,811 | +0.00(+0.00%) |
Aug 15, 2017 | 38.25 | 38.25 | 37.40 | 37.55 | 21,756 | -0.90(-2.34%) |
Aug 14, 2017 | 37.60 | 38.45 | 37.60 | 38.45 | 13,668 | +1.00(+2.67%) |
Aug 11, 2017 | 37.30 | 38.15 | 37.02 | 37.45 | 15,011 | +0.05(+0.13%) |
Aug 10, 2017 | 38.05 | 38.05 | 37.15 | 37.40 | 14,907 | -0.70(-1.84%) |
Aug 09, 2017 | 38.70 | 38.70 | 37.90 | 38.10 | 15,381 | -0.45(-1.17%) |
Aug 08, 2017 | 38.25 | 39.20 | 38.15 | 38.55 | 22,854 | +0.40(+1.05%) |
Aug 07, 2017 | 37.85 | 38.35 | 37.70 | 38.15 | 12,784 | +0.00(+0.00%) |
Aug 04, 2017 | 37.40 | 38.25 | 37.40 | 38.15 | 21,259 | +0.85(+2.28%) |
Aug 03, 2017 | 38.20 | 38.35 | 37.10 | 37.30 | 34,192 | -0.95(-2.48%) |
Aug 02, 2017 | 39.40 | 39.70 | 38.25 | 38.25 | 21,359 | -1.15(-2.92%) |
Aug 01, 2017 | 38.85 | 39.50 | 38.55 | 39.40 | 34,680 | +0.20(+0.51%) |
Jul 31, 2017 | 40.00 | 40.00 | 38.50 | 39.20 | 25,126 | +0.00(+0.00%) |
Jul 28, 2017 | 39.07 | 39.30 | 38.55 | 39.20 | 13,642 | +0.10(+0.26%) |
Jul 27, 2017 | 38.05 | 39.35 | 38.00 | 39.10 | 62,336 | +0.80(+2.09%) |
Jul 26, 2017 | 38.00 | 38.50 | 37.73 | 38.30 | 16,106 | +0.35(+0.92%) |
Jul 25, 2017 | 37.80 | 38.70 | 37.60 | 37.95 | 66,747 | +0.35(+0.93%) |
Jul 24, 2017 | 38.25 | 38.25 | 37.50 | 37.60 | 18,613 | -0.85(-2.21%) |
Jul 21, 2017 | 38.60 | 38.70 | 37.45 | 38.45 | 64,641 | +0.05(+0.13%) |
Jul 20, 2017 | 38.25 | 38.90 | 38.20 | 38.40 | 65,350 | +0.25(+0.66%) |
Jul 19, 2017 | 38.15 | 39.30 | 38.05 | 38.15 | 77,200 | +0.05(+0.13%) |
Jul 18, 2017 | 38.55 | 38.75 | 37.52 | 38.10 | 54,605 | -0.45(-1.17%) |
Jul 17, 2017 | 37.20 | 38.90 | 37.20 | 38.55 | 68,204 | +1.15(+3.07%) |
Jul 14, 2017 | 38.50 | 38.55 | 37.30 | 37.40 | 40,181 | -1.10(-2.86%) |
Jul 13, 2017 | 38.00 | 39.10 | 37.55 | 38.50 | 108,600 | +0.95(+2.53%) |
Jul 12, 2017 | 38.00 | 38.40 | 37.17 | 37.55 | 26,551 | -0.35(-0.92%) |
Jul 11, 2017 | 37.00 | 38.35 | 36.25 | 37.90 | 88,162 | +0.45(+1.20%) |
Jul 10, 2017 | 37.90 | 38.40 | 37.10 | 37.45 | 40,830 | -0.65(-1.71%) |
Jul 07, 2017 | 37.90 | 38.70 | 37.25 | 38.10 | 28,255 | +0.45(+1.20%) |
Jul 06, 2017 | 38.50 | 38.50 | 37.25 | 37.65 | 54,198 | -0.95(-2.46%) |
Jul 05, 2017 | 38.75 | 38.95 | 38.05 | 38.60 | 28,268 | -0.30(-0.77%) |
Jul 03, 2017 | 38.95 | 40.60 | 38.60 | 38.90 | 34,958 | +0.00(+0.00%) |
Jun 30, 2017 | 39.75 | 39.85 | 38.85 | 38.90 | 30,362 | -0.60(-1.52%) |
Jun 29, 2017 | 39.40 | 40.30 | 38.55 | 39.50 | 32,578 | +0.25(+0.64%) |
Jun 28, 2017 | 38.75 | 40.05 | 38.70 | 39.25 | 108,203 | +0.75(+1.95%) |
Jun 27, 2017 | 38.20 | 39.20 | 38.20 | 38.50 | 40,275 | -0.20(-0.52%) |
Jun 26, 2017 | 37.55 | 39.10 | 37.55 | 38.70 | 80,913 | +1.35(+3.61%) |
Jun 23, 2017 | 38.00 | 37.15 | 37.35 | 162,425 | -0.30(-0.80%) | |
Jun 22, 2017 | 37.10 | 38.15 | 36.95 | 37.65 | 33,515 | +0.65(+1.76%) |
Jun 21, 2017 | 37.05 | 37.50 | 36.90 | 37.00 | 50,094 | +0.10(+0.27%) |
Jun 20, 2017 | 36.45 | 37.25 | 36.05 | 36.90 | 58,658 | +0.30(+0.82%) |
Jun 19, 2017 | 38.10 | 38.10 | 36.40 | 36.60 | 64,650 | -1.30(-3.43%) |
Jun 16, 2017 | 37.50 | 38.12 | 36.75 | 37.90 | 65,606 | +0.00(+0.00%) |
Jun 15, 2017 | 37.20 | 38.00 | 36.90 | 37.90 | 31,950 | +0.20(+0.53%) |
Jun 14, 2017 | 37.90 | 38.00 | 36.60 | 37.70 | 24,628 | -0.25(-0.66%) |
Jun 13, 2017 | 37.80 | 38.10 | 37.40 | 37.95 | 18,717 | +0.45(+1.20%) |
Jun 12, 2017 | 38.15 | 38.35 | 36.75 | 37.50 | 59,394 | -0.55(-1.45%) |
Jun 09, 2017 | 38.40 | 38.85 | 37.90 | 38.05 | 69,112 | -0.10(-0.26%) |
Jun 08, 2017 | 37.35 | 38.70 | 37.35 | 38.15 | 42,153 | +0.85(+2.28%) |
Jun 07, 2017 | 36.15 | 37.45 | 35.90 | 37.30 | 39,716 | +1.10(+3.04%) |
Jun 06, 2017 | 37.85 | 37.85 | 36.05 | 36.20 | 63,694 | -2.00(-5.24%) |
Jun 05, 2017 | 38.05 | 38.35 | 36.85 | 38.20 | 32,705 | +0.15(+0.39%) |
Jun 02, 2017 | 38.30 | 39.20 | 37.90 | 38.05 | 59,807 | -0.05(-0.13%) |
Jun 01, 2017 | 36.15 | 38.20 | 36.10 | 38.10 | 48,943 | +1.95(+5.39%) |
May 31, 2017 | 36.70 | 36.70 | 35.25 | 36.15 | 156,395 | -0.40(-1.09%) |
May 30, 2017 | 37.15 | 37.20 | 36.40 | 36.55 | 51,633 | -0.60(-1.62%) |
May 26, 2017 | 37.30 | 37.40 | 36.05 | 37.15 | 64,413 | -0.45(-1.20%) |
May 25, 2017 | 39.30 | 39.60 | 37.35 | 37.60 | 55,210 | -1.30(-3.34%) |
May 24, 2017 | 37.45 | 39.67 | 37.20 | 38.90 | 199,938 | +1.50(+4.01%) |
May 23, 2017 | 38.50 | 40.20 | 36.80 | 37.40 | 354,455 | +2.20(+6.25%) |
May 22, 2017 | 35.00 | 35.95 | 34.92 | 35.20 | 79,226 | +0.20(+0.57%) |
May 19, 2017 | 34.50 | 35.25 | 34.10 | 35.00 | 90,661 | +0.50(+1.45%) |
May 18, 2017 | 34.30 | 35.45 | 34.05 | 34.50 | 88,524 | +0.45(+1.32%) |
May 17, 2017 | 35.20 | 36.10 | 33.80 | 34.05 | 49,276 | -1.75(-4.89%) |
May 16, 2017 | 36.90 | 36.90 | 35.60 | 35.80 | 55,026 | -0.75(-2.05%) |
May 15, 2017 | 36.40 | 37.00 | 36.30 | 36.55 | 77,610 | +0.25(+0.69%) |
May 12, 2017 | 36.40 | 37.00 | 35.42 | 36.30 | 69,139 | -0.30(-0.82%) |
May 11, 2017 | 36.35 | 37.15 | 36.05 | 36.60 | 73,294 | -0.05(-0.14%) |
May 10, 2017 | 36.70 | 37.10 | 36.45 | 36.65 | 48,529 | -0.15(-0.41%) |
May 09, 2017 | 36.75 | 37.20 | 36.50 | 36.80 | 55,760 | +0.25(+0.68%) |
May 08, 2017 | 36.45 | 36.75 | 36.30 | 36.55 | 49,585 | +0.25(+0.69%) |
May 05, 2017 | 35.95 | 36.40 | 35.70 | 36.30 | 32,492 | +0.45(+1.26%) |
May 04, 2017 | 36.20 | 36.65 | 35.35 | 35.85 | 24,423 | -0.30(-0.83%) |
May 03, 2017 | 35.45 | 36.25 | 34.65 | 36.15 | 55,512 | +0.35(+0.98%) |
May 02, 2017 | 36.50 | 36.80 | 35.65 | 35.80 | 42,605 | -0.60(-1.65%) |
May 01, 2017 | 37.55 | 37.55 | 36.40 | 36.40 | 41,410 | -0.90(-2.41%) |
Apr 28, 2017 | 39.30 | 39.30 | 37.25 | 37.30 | 88,374 | -2.10(-5.33%) |
Apr 27, 2017 | 38.45 | 39.60 | 38.35 | 39.40 | 92,761 | +1.00(+2.60%) |
Apr 26, 2017 | 36.65 | 39.10 | 36.65 | 38.40 | 77,708 | +1.70(+4.63%) |
Apr 25, 2017 | 36.60 | 36.95 | 36.10 | 36.70 | 93,859 | +0.45(+1.24%) |
Apr 24, 2017 | 35.00 | 36.60 | 35.00 | 36.25 | 104,413 | +0.25(+0.69%) |
Apr 21, 2017 | 36.55 | 36.55 | 35.80 | 36.00 | 55,125 | -0.50(-1.37%) |
Apr 20, 2017 | 36.65 | 37.05 | 36.40 | 36.50 | 67,099 | +0.00(+0.00%) |
Apr 19, 2017 | 37.80 | 37.80 | 36.10 | 36.50 | 72,601 | -1.10(-2.93%) |
Apr 18, 2017 | 35.95 | 37.65 | 35.95 | 37.60 | 85,465 | +1.45(+4.01%) |
Apr 17, 2017 | 35.10 | 36.20 | 34.95 | 36.15 | 148,350 | +1.30(+3.73%) |
Apr 13, 2017 | 35.25 | 35.75 | 34.85 | 34.85 | 135,715 | -0.70(-1.97%) |
Apr 12, 2017 | 35.90 | 35.95 | 35.10 | 35.55 | 196,967 | -0.45(-1.25%) |
Apr 11, 2017 | 35.25 | 36.27 | 34.45 | 36.00 | 110,157 | +0.60(+1.69%) |
Apr 10, 2017 | 37.15 | 37.65 | 35.25 | 35.40 | 76,106 | -1.70(-4.58%) |
Apr 07, 2017 | 36.00 | 37.35 | 35.75 | 37.10 | 98,342 | +1.00(+2.77%) |
Apr 06, 2017 | 35.45 | 36.10 | 35.00 | 36.10 | 78,243 | +0.60(+1.69%) |
Apr 05, 2017 | 35.45 | 35.75 | 34.95 | 35.50 | 149,417 | +0.35(+1.00%) |
Apr 04, 2017 | 35.40 | 35.60 | 34.34 | 35.15 | 216,967 | -0.70(-1.95%) |
Apr 03, 2017 | 36.45 | 36.50 | 35.60 | 35.85 | 138,100 | -0.60(-1.65%) |
Mar 31, 2017 | 36.70 | 36.80 | 36.25 | 36.45 | 96,878 | -0.10(-0.27%) |
Mar 30, 2017 | 35.15 | 36.60 | 34.80 | 36.55 | 66,119 | +1.50(+4.28%) |
Mar 29, 2017 | 35.00 | 35.65 | 34.95 | 35.05 | 37,852 | +0.20(+0.57%) |
Mar 28, 2017 | 35.25 | 35.85 | 34.75 | 34.85 | 55,167 | -0.70(-1.97%) |
Mar 27, 2017 | 34.15 | 35.58 | 33.95 | 35.55 | 58,075 | +1.20(+3.49%) |
Mar 24, 2017 | 35.05 | 35.20 | 34.20 | 34.35 | 65,392 | -0.65(-1.86%) |
Mar 23, 2017 | 34.40 | 35.05 | 34.00 | 35.00 | 87,557 | +0.55(+1.60%) |
Mar 22, 2017 | 33.90 | 34.60 | 33.25 | 34.45 | 103,373 | +0.40(+1.17%) |
Mar 21, 2017 | 33.95 | 34.25 | 31.85 | 34.05 | 148,677 | +0.40(+1.19%) |
Mar 20, 2017 | 34.45 | 34.45 | 33.50 | 33.65 | 68,297 | -0.75(-2.18%) |
Mar 17, 2017 | 34.60 | 34.70 | 33.75 | 34.40 | 79,532 | -0.05(-0.15%) |
Mar 16, 2017 | 34.25 | 34.82 | 34.25 | 34.45 | 63,572 | -0.05(-0.14%) |
Mar 15, 2017 | 34.25 | 34.65 | 33.20 | 34.50 | 52,576 | +0.45(+1.32%) |
Mar 14, 2017 | 34.20 | 34.35 | 32.60 | 34.05 | 94,036 | -0.15(-0.44%) |
Mar 13, 2017 | 33.55 | 34.25 | 33.30 | 34.20 | 65,515 | +0.45(+1.33%) |
Mar 10, 2017 | 32.80 | 33.90 | 32.75 | 33.75 | 58,626 | +1.15(+3.53%) |
Mar 09, 2017 | 32.80 | 33.40 | 32.55 | 32.60 | 83,195 | -0.30(-0.91%) |
Mar 08, 2017 | 33.85 | 33.85 | 32.85 | 32.90 | 115,245 | -0.65(-1.94%) |
Mar 07, 2017 | 33.20 | 33.70 | 32.65 | 33.55 | 102,750 | +0.35(+1.05%) |
Mar 06, 2017 | 32.50 | 33.60 | 32.10 | 33.20 | 88,417 | +0.45(+1.37%) |
Mar 03, 2017 | 33.25 | 33.25 | 32.05 | 32.75 | 109,242 | -0.45(-1.36%) |
Mar 02, 2017 | 33.05 | 33.55 | 32.55 | 33.20 | 71,522 | +0.15(+0.45%) |
Mar 01, 2017 | 32.35 | 33.10 | 32.23 | 33.05 | 122,816 | +1.20(+3.77%) |
Feb 28, 2017 | 32.05 | 32.20 | 31.75 | 31.85 | 93,483 | -0.35(-1.09%) |
Feb 27, 2017 | 31.85 | 32.35 | 31.40 | 32.20 | 98,737 | +0.35(+1.10%) |
Feb 24, 2017 | 30.60 | 31.95 | 30.50 | 31.85 | 87,556 | +0.85(+2.74%) |
Feb 23, 2017 | 31.30 | 32.05 | 30.85 | 31.00 | 141,999 | -0.35(-1.12%) |
Feb 22, 2017 | 32.30 | 32.30 | 30.20 | 31.35 | 264,955 | -1.45(-4.42%) |
Feb 21, 2017 | 35.20 | 35.20 | 32.00 | 32.80 | 397,921 | -6.05(-15.57%) |
Feb 17, 2017 | 38.85 | 38.85 | 38.85 | 0 | -1.15(-2.87%) | |
Feb 16, 2017 | 40.30 | 40.40 | 39.80 | 40.00 | 47,612 | -0.35(-0.87%) |
Feb 15, 2017 | 40.10 | 40.60 | 40.10 | 40.35 | 43,998 | -0.05(-0.12%) |
Feb 14, 2017 | 41.25 | 41.85 | 40.25 | 40.40 | 64,693 | -1.15(-2.77%) |
Feb 13, 2017 | 42.85 | 42.85 | 41.35 | 41.55 | 36,433 | -0.90(-2.12%) |
Feb 10, 2017 | 42.70 | 42.75 | 41.80 | 42.45 | 24,121 | +0.35(+0.83%) |
Feb 09, 2017 | 41.10 | 42.30 | 41.10 | 42.10 | 20,895 | +1.20(+2.93%) |
Feb 08, 2017 | 41.65 | 42.00 | 40.10 | 40.90 | 52,733 | -1.40(-3.31%) |
Feb 07, 2017 | 42.30 | 42.85 | 41.70 | 42.30 | 22,326 | +0.00(+0.00%) |
Feb 06, 2017 | 42.80 | 42.80 | 42.10 | 42.30 | 24,865 | -0.70(-1.63%) |
Feb 03, 2017 | 42.95 | 43.00 | 42.05 | 43.00 | 20,448 | +0.50(+1.18%) |
Feb 02, 2017 | 42.35 | 42.85 | 42.10 | 42.50 | 31,371 | +0.20(+0.47%) |
Feb 01, 2017 | 42.35 | 43.85 | 41.65 | 42.30 | 39,809 | +0.35(+0.83%) |
Jan 31, 2017 | 41.65 | 42.30 | 40.90 | 41.95 | 31,676 | -0.25(-0.59%) |
Jan 30, 2017 | 41.45 | 42.65 | 40.25 | 42.20 | 43,348 | +0.15(+0.36%) |
Jan 27, 2017 | 42.35 | 42.45 | 41.80 | 42.05 | 24,193 | -0.55(-1.29%) |
Jan 26, 2017 | 44.20 | 44.30 | 42.55 | 42.60 | 27,619 | -1.00(-2.29%) |
Jan 25, 2017 | 43.35 | 44.25 | 43.35 | 43.60 | 29,578 | +0.55(+1.28%) |
Jan 24, 2017 | 41.95 | 43.25 | 41.95 | 43.05 | 36,283 | +1.15(+2.74%) |
Jan 23, 2017 | 41.90 | 42.25 | 41.50 | 41.90 | 23,013 | -0.30(-0.71%) |
Jan 20, 2017 | 42.25 | 42.58 | 42.00 | 42.20 | 23,148 | +0.25(+0.60%) |
Jan 19, 2017 | 43.60 | 43.60 | 41.80 | 41.95 | 21,928 | -1.55(-3.56%) |
Jan 18, 2017 | 43.60 | 43.60 | 42.65 | 43.50 | 22,619 | +0.05(+0.12%) |
Jan 17, 2017 | 44.30 | 44.52 | 43.45 | 43.45 | 33,185 | -0.85(-1.92%) |
Jan 13, 2017 | 44.30 | 44.30 | 44.30 | 0 | +2.50(+5.98%) | |
Jan 12, 2017 | 43.05 | 43.35 | 41.30 | 41.80 | 63,330 | -1.65(-3.80%) |
Jan 11, 2017 | 44.95 | 44.95 | 43.05 | 43.45 | 40,794 | -1.50(-3.34%) |
Jan 10, 2017 | 42.95 | 45.55 | 42.95 | 44.95 | 41,082 | +2.10(+4.90%) |
Jan 09, 2017 | 43.50 | 44.30 | 42.27 | 42.85 | 76,515 | -1.25(-2.83%) |
Jan 06, 2017 | 44.90 | 44.90 | 43.95 | 44.10 | 23,587 | -0.65(-1.45%) |
Jan 05, 2017 | 45.15 | 45.25 | 44.20 | 44.75 | 52,703 | -0.80(-1.76%) |
Jan 04, 2017 | 44.30 | 45.80 | 44.30 | 45.55 | 42,535 | +1.65(+3.76%) |
Jan 03, 2017 | 44.25 | 45.30 | 43.65 | 43.90 | 57,157 | +0.15(+0.34%) |
Dec 30, 2016 | 43.75 | 43.75 | 43.75 | 0 | -0.85(-1.91%) | |
Dec 29, 2016 | 44.95 | 45.48 | 44.10 | 44.60 | 32,859 | -0.35(-0.78%) |
Dec 28, 2016 | 45.85 | 46.40 | 44.45 | 44.95 | 42,285 | -0.85(-1.86%) |
Dec 27, 2016 | 45.15 | 46.15 | 45.15 | 45.80 | 31,541 | +1.10(+2.46%) |
Dec 23, 2016 | 44.70 | 44.70 | 44.70 | 0 | +0.75(+1.71%) | |
Dec 22, 2016 | 46.05 | 46.05 | 43.90 | 43.95 | 39,756 | -1.95(-4.25%) |
Dec 21, 2016 | 46.35 | 46.80 | 45.65 | 45.90 | 42,664 | -0.70(-1.50%) |
Dec 20, 2016 | 44.70 | 46.60 | 44.70 | 46.60 | 96,553 | +1.85(+4.13%) |
Dec 19, 2016 | 44.55 | 45.25 | 44.40 | 44.75 | 45,126 | +0.20(+0.45%) |
Dec 16, 2016 | 44.50 | 45.65 | 44.45 | 44.55 | 92,754 | +0.20(+0.45%) |
Dec 15, 2016 | 45.10 | 45.25 | 44.15 | 44.35 | 92,423 | -0.55(-1.22%) |
Dec 14, 2016 | 47.00 | 47.00 | 44.85 | 44.90 | 80,418 | -1.30(-2.81%) |
Dec 13, 2016 | 45.80 | 46.55 | 45.64 | 46.20 | 54,791 | +0.40(+0.87%) |
Dec 12, 2016 | 46.40 | 46.55 | 45.65 | 45.80 | 75,689 | -0.65(-1.40%) |
Dec 09, 2016 | 47.15 | 47.15 | 46.30 | 46.45 | 78,275 | -0.50(-1.06%) |
Dec 08, 2016 | 44.40 | 47.40 | 44.40 | 46.95 | 72,847 | -0.55(-1.16%) |
Dec 07, 2016 | 46.95 | 47.75 | 46.95 | 47.50 | 260,001 | +0.90(+1.93%) |
Dec 06, 2016 | 45.80 | 46.85 | 45.50 | 46.60 | 116,930 | +1.08(+2.36%) |
Dec 05, 2016 | 45.60 | 46.45 | 45.50 | 45.52 | 121,191 | +0.27(+0.61%) |
Dec 02, 2016 | 44.55 | 45.65 | 44.15 | 45.25 | 88,630 | +0.70(+1.57%) |
Dec 01, 2016 | 45.35 | 45.61 | 43.95 | 44.55 | 81,130 | -1.00(-2.20%) |
Nov 30, 2016 | 45.90 | 47.20 | 45.25 | 45.55 | 135,854 | +0.55(+1.22%) |
Nov 29, 2016 | 43.15 | 45.65 | 43.05 | 45.00 | 250,005 | +2.00(+4.65%) |
Nov 28, 2016 | 43.05 | 43.10 | 42.35 | 43.00 | 76,299 | +0.25(+0.58%) |
Nov 25, 2016 | 42.85 | 43.50 | 42.65 | 42.75 | 26,955 | -0.55(-1.27%) |
Nov 23, 2016 | 43.30 | 43.30 | 43.30 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 43.00 | 43.55 | 41.45 | 43.30 | 90,651 | +0.40(+0.93%) |
Nov 21, 2016 | 41.75 | 43.50 | 41.55 | 42.90 | 271,482 | +0.45(+1.06%) |
Nov 18, 2016 | 43.10 | 44.00 | 42.25 | 42.45 | 255,101 | +1.40(+3.41%) |
Nov 17, 2016 | 42.25 | 42.25 | 41.00 | 41.05 | 147,453 | -0.50(-1.20%) |
Nov 16, 2016 | 40.95 | 41.55 | 40.95 | 41.55 | 56,342 | +0.65(+1.59%) |
Nov 15, 2016 | 41.80 | 41.99 | 40.60 | 40.90 | 30,659 | -0.85(-2.04%) |
Nov 14, 2016 | 40.65 | 42.75 | 39.48 | 41.75 | 83,862 | +1.15(+2.83%) |
Nov 11, 2016 | 40.30 | 40.70 | 38.10 | 40.60 | 70,120 | +0.20(+0.50%) |
Nov 10, 2016 | 39.20 | 41.00 | 38.15 | 40.40 | 45,551 | +1.60(+4.12%) |
Nov 09, 2016 | 36.50 | 39.15 | 36.50 | 38.80 | 40,195 | +2.15(+5.87%) |
Nov 08, 2016 | 38.35 | 38.56 | 36.55 | 36.65 | 46,202 | -2.05(-5.30%) |
Nov 07, 2016 | 38.10 | 38.90 | 37.77 | 38.70 | 19,483 | +1.00(+2.65%) |
Nov 04, 2016 | 37.65 | 38.30 | 37.60 | 37.70 | 32,820 | +0.20(+0.53%) |
Nov 03, 2016 | 37.35 | 38.45 | 37.35 | 37.50 | 38,501 | -0.15(-0.40%) |
Nov 02, 2016 | 39.60 | 39.70 | 37.55 | 37.65 | 65,030 | -1.95(-4.92%) |
Nov 01, 2016 | 40.85 | 41.05 | 39.50 | 39.60 | 51,276 | -1.25(-3.06%) |
Oct 31, 2016 | 41.00 | 41.12 | 40.45 | 40.85 | 47,728 | -0.20(-0.49%) |
Oct 28, 2016 | 40.80 | 41.80 | 39.75 | 41.05 | 45,351 | +0.10(+0.24%) |
Oct 27, 2016 | 40.80 | 41.05 | 40.05 | 40.95 | 33,170 | +0.25(+0.61%) |
Oct 26, 2016 | 40.15 | 40.70 | 40.15 | 40.70 | 36,643 | +0.40(+0.99%) |
Oct 25, 2016 | 40.90 | 40.90 | 40.00 | 40.30 | 38,767 | -0.45(-1.10%) |
Oct 24, 2016 | 40.45 | 41.10 | 40.20 | 40.75 | 50,993 | +0.65(+1.62%) |
Oct 21, 2016 | 40.70 | 40.70 | 40.05 | 40.10 | 96,177 | -0.65(-1.60%) |
Oct 20, 2016 | 40.05 | 41.35 | 40.05 | 40.75 | 96,507 | -0.45(-1.09%) |
Oct 19, 2016 | 38.75 | 41.73 | 38.75 | 41.20 | 253,282 | +3.90(+10.46%) |
Oct 18, 2016 | 37.80 | 38.05 | 37.15 | 37.30 | 41,319 | -0.45(-1.19%) |
Oct 17, 2016 | 37.60 | 38.25 | 37.05 | 37.75 | 19,126 | -0.04(-0.11%) |
Oct 14, 2016 | 37.00 | 37.90 | 36.95 | 37.79 | 33,776 | +0.78(+2.11%) |
Oct 13, 2016 | 37.06 | 37.59 | 36.80 | 37.01 | 22,243 | -0.23(-0.62%) |
Oct 12, 2016 | 36.56 | 37.48 | 36.56 | 37.24 | 17,622 | +0.41(+1.11%) |
Oct 11, 2016 | 37.46 | 37.46 | 36.79 | 36.83 | 34,097 | -0.33(-0.89%) |
Oct 10, 2016 | 36.80 | 37.38 | 36.74 | 37.16 | 17,457 | +0.66(+1.81%) |
Oct 07, 2016 | 37.34 | 37.62 | 36.18 | 36.50 | 57,409 | -0.40(-1.08%) |
Oct 06, 2016 | 36.92 | 37.20 | 36.42 | 36.90 | 28,043 | +0.10(+0.27%) |
Oct 05, 2016 | 36.31 | 37.29 | 36.03 | 36.80 | 38,339 | +0.50(+1.38%) |
Oct 04, 2016 | 36.39 | 36.74 | 35.93 | 36.30 | 47,650 | -0.16(-0.44%) |