Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.85 | 29.93 | 28.94 | 29.04 | 1,691,680 | -0.81(-2.72%) |
Sep 28, 2017 | 29.75 | 30.15 | 29.69 | 29.85 | 1,109,087 | +0.05(+0.18%) |
Sep 27, 2017 | 29.77 | 30.27 | 29.50 | 29.79 | 1,883,773 | +0.26(+0.90%) |
Sep 26, 2017 | 29.25 | 29.71 | 29.09 | 29.53 | 2,337,411 | -0.08(-0.28%) |
Sep 25, 2017 | 29.31 | 29.88 | 29.31 | 29.61 | 1,070,407 | +0.28(+0.96%) |
Sep 22, 2017 | 29.50 | 29.64 | 29.18 | 29.33 | 969,157 | -0.16(-0.56%) |
Sep 21, 2017 | 29.87 | 29.96 | 29.22 | 29.49 | 932,356 | -0.41(-1.37%) |
Sep 20, 2017 | 29.21 | 29.93 | 29.15 | 29.90 | 974,824 | +0.73(+2.50%) |
Sep 19, 2017 | 29.57 | 29.58 | 29.01 | 29.17 | 1,395,909 | -0.28(-0.96%) |
Sep 18, 2017 | 30.07 | 30.25 | 29.42 | 29.46 | 1,369,168 | -0.59(-1.97%) |
Sep 15, 2017 | 29.15 | 30.13 | 29.15 | 30.05 | 2,079,258 | +0.70(+2.39%) |
Sep 14, 2017 | 29.56 | 29.66 | 28.93 | 29.35 | 1,180,299 | -0.29(-0.98%) |
Sep 13, 2017 | 29.22 | 30.28 | 29.22 | 29.64 | 2,416,428 | +0.39(+1.34%) |
Sep 12, 2017 | 27.77 | 29.70 | 27.61 | 29.25 | 2,879,722 | +1.26(+4.49%) |
Sep 11, 2017 | 27.91 | 28.60 | 27.69 | 27.99 | 2,238,505 | +0.15(+0.52%) |
Sep 08, 2017 | 27.30 | 28.31 | 27.16 | 27.84 | 1,760,050 | +0.60(+2.21%) |
Sep 07, 2017 | 27.45 | 27.60 | 26.89 | 27.24 | 2,160,545 | -0.20(-0.73%) |
Sep 06, 2017 | 27.44 | 27.59 | 27.12 | 27.44 | 1,584,300 | -0.05(-0.20%) |
Sep 05, 2017 | 28.05 | 28.29 | 27.16 | 27.50 | 1,309,126 | -0.62(-2.21%) |
Sep 01, 2017 | 28.16 | 28.22 | 27.85 | 28.12 | 1,169,300 | +0.02(+0.06%) |
Aug 31, 2017 | 28.42 | 28.53 | 27.91 | 28.10 | 1,077,012 | -0.32(-1.11%) |
Aug 30, 2017 | 28.49 | 28.72 | 28.37 | 28.41 | 938,537 | -0.05(-0.19%) |
Aug 29, 2017 | 28.69 | 28.98 | 28.45 | 28.47 | 909,629 | -0.38(-1.31%) |
Aug 28, 2017 | 29.17 | 29.17 | 28.49 | 28.85 | 839,636 | -0.24(-0.84%) |
Aug 25, 2017 | 28.85 | 29.42 | 28.67 | 29.09 | 1,004,433 | +0.35(+1.22%) |
Aug 24, 2017 | 29.17 | 29.24 | 28.63 | 28.74 | 1,411,561 | -0.34(-1.18%) |
Aug 23, 2017 | 29.63 | 29.70 | 28.76 | 29.08 | 1,621,475 | -0.69(-2.33%) |
Aug 22, 2017 | 30.11 | 30.17 | 29.75 | 29.77 | 1,006,851 | -0.15(-0.51%) |
Aug 21, 2017 | 30.48 | 30.48 | 29.90 | 29.93 | 1,197,656 | -0.52(-1.71%) |
Aug 18, 2017 | 30.78 | 30.92 | 30.42 | 30.45 | 1,079,067 | -0.46(-1.49%) |
Aug 17, 2017 | 31.46 | 31.87 | 30.85 | 30.91 | 919,852 | -0.64(-2.03%) |
Aug 16, 2017 | 31.86 | 31.96 | 31.48 | 31.55 | 735,979 | -0.25(-0.79%) |
Aug 15, 2017 | 31.86 | 32.13 | 31.62 | 31.80 | 737,250 | -0.03(-0.08%) |
Aug 14, 2017 | 31.91 | 32.10 | 31.65 | 31.82 | 1,380,169 | +0.04(+0.11%) |
Aug 11, 2017 | 30.80 | 31.85 | 30.07 | 31.79 | 2,035,725 | +0.39(+1.23%) |
Aug 10, 2017 | 32.41 | 32.75 | 30.18 | 31.40 | 4,092,473 | +0.56(+1.81%) |
Aug 09, 2017 | 31.43 | 31.47 | 30.81 | 30.84 | 1,967,518 | -0.59(-1.89%) |
Aug 08, 2017 | 31.82 | 32.11 | 31.39 | 31.44 | 1,259,369 | -0.67(-2.10%) |
Aug 07, 2017 | 31.24 | 32.20 | 31.17 | 32.11 | 1,101,137 | +0.87(+2.79%) |
Aug 04, 2017 | 30.96 | 31.39 | 30.77 | 31.24 | 1,035,181 | +0.30(+0.96%) |
Aug 03, 2017 | 30.91 | 31.56 | 30.76 | 30.94 | 1,020,903 | -0.60(-1.91%) |
Aug 02, 2017 | 31.91 | 31.98 | 31.43 | 31.55 | 680,877 | -0.50(-1.57%) |
Aug 01, 2017 | 32.09 | 32.27 | 31.66 | 32.05 | 674,103 | +0.13(+0.39%) |
Jul 31, 2017 | 31.70 | 32.00 | 31.52 | 31.92 | 724,639 | +0.39(+1.23%) |
Jul 28, 2017 | 32.52 | 32.54 | 31.43 | 31.54 | 662,217 | -1.18(-3.60%) |
Jul 27, 2017 | 32.55 | 32.88 | 32.31 | 32.72 | 871,566 | +0.20(+0.61%) |
Jul 26, 2017 | 33.06 | 33.06 | 32.23 | 32.52 | 955,457 | -0.43(-1.31%) |
Jul 25, 2017 | 32.26 | 33.03 | 32.26 | 32.95 | 1,399,561 | +0.79(+2.46%) |
Jul 24, 2017 | 32.46 | 32.57 | 32.10 | 32.16 | 855,774 | -0.44(-1.35%) |
Jul 21, 2017 | 32.72 | 32.72 | 32.36 | 32.60 | 1,477,849 | +0.05(+0.14%) |
Jul 20, 2017 | 32.27 | 32.67 | 32.19 | 32.55 | 1,311,824 | +0.32(+1.01%) |
Jul 19, 2017 | 32.50 | 32.77 | 32.05 | 32.23 | 1,483,397 | -0.32(-1.00%) |
Jul 18, 2017 | 33.02 | 33.18 | 32.43 | 32.55 | 1,456,168 | -0.54(-1.63%) |
Jul 17, 2017 | 33.08 | 33.50 | 32.87 | 33.09 | 1,311,881 | +0.00(+0.00%) |
Jul 14, 2017 | 32.97 | 33.47 | 32.96 | 33.09 | 1,483,726 | +0.15(+0.46%) |
Jul 13, 2017 | 33.22 | 33.23 | 32.54 | 32.94 | 831,788 | -0.25(-0.76%) |
Jul 12, 2017 | 33.27 | 33.57 | 33.18 | 33.19 | 726,390 | -0.04(-0.11%) |
Jul 11, 2017 | 33.08 | 33.47 | 32.84 | 33.23 | 1,170,392 | +0.15(+0.46%) |
Jul 10, 2017 | 33.38 | 33.42 | 32.85 | 33.08 | 844,629 | -0.40(-1.18%) |
Jul 07, 2017 | 33.49 | 33.71 | 33.34 | 33.47 | 1,126,109 | +0.05(+0.13%) |
Jul 06, 2017 | 33.90 | 33.99 | 33.42 | 33.43 | 872,310 | -0.54(-1.59%) |
Jul 05, 2017 | 34.63 | 34.63 | 33.67 | 33.97 | 691,356 | -0.68(-1.95%) |
Jul 03, 2017 | 34.31 | 34.73 | 34.20 | 34.64 | 359,725 | +0.35(+1.02%) |
Jun 30, 2017 | 34.60 | 34.79 | 34.25 | 34.29 | 1,340,347 | -0.37(-1.06%) |
Jun 29, 2017 | 34.40 | 34.90 | 34.37 | 34.66 | 1,141,390 | +0.34(+1.00%) |
Jun 28, 2017 | 34.43 | 34.76 | 34.21 | 34.32 | 957,311 | +0.05(+0.13%) |
Jun 27, 2017 | 35.04 | 35.07 | 34.27 | 34.27 | 1,118,775 | -0.40(-1.14%) |
Jun 26, 2017 | 33.89 | 34.67 | 33.66 | 34.67 | 1,469,092 | +0.88(+2.61%) |
Jun 23, 2017 | 34.16 | 34.18 | 33.54 | 33.79 | 6,270,304 | -0.38(-1.11%) |
Jun 22, 2017 | 33.94 | 34.63 | 33.89 | 34.16 | 1,486,531 | +0.93(+2.79%) |
Jun 21, 2017 | 34.07 | 34.15 | 33.11 | 33.24 | 1,697,874 | -0.83(-2.43%) |
Jun 20, 2017 | 34.41 | 34.56 | 33.86 | 34.07 | 1,382,773 | -0.34(-0.99%) |
Jun 19, 2017 | 34.12 | 34.52 | 33.70 | 34.41 | 1,259,294 | +0.38(+1.11%) |
Jun 16, 2017 | 33.16 | 34.17 | 32.97 | 34.03 | 2,893,221 | +0.75(+2.24%) |
Jun 15, 2017 | 34.82 | 35.10 | 32.80 | 33.28 | 3,744,791 | -3.57(-9.69%) |
Jun 14, 2017 | 36.31 | 37.25 | 36.25 | 36.86 | 1,356,579 | +0.65(+1.79%) |
Jun 13, 2017 | 36.56 | 36.95 | 35.87 | 36.21 | 2,652,313 | -1.44(-3.82%) |
Jun 12, 2017 | 37.13 | 38.57 | 37.13 | 37.65 | 1,957,287 | +0.40(+1.06%) |
Jun 09, 2017 | 36.39 | 37.32 | 36.03 | 37.25 | 1,118,506 | +0.94(+2.58%) |
Jun 08, 2017 | 36.46 | 36.59 | 36.04 | 36.32 | 1,107,700 | -0.16(-0.44%) |
Jun 07, 2017 | 36.42 | 36.64 | 36.23 | 36.48 | 929,535 | +0.10(+0.27%) |
Jun 06, 2017 | 36.76 | 36.76 | 35.91 | 36.38 | 1,245,173 | -0.48(-1.31%) |
Jun 05, 2017 | 36.60 | 37.12 | 36.33 | 36.86 | 2,163,583 | +0.18(+0.49%) |
Jun 02, 2017 | 36.05 | 36.91 | 35.97 | 36.68 | 1,434,406 | +0.68(+1.88%) |
Jun 01, 2017 | 35.16 | 36.05 | 34.93 | 36.00 | 1,203,634 | +0.99(+2.83%) |
May 31, 2017 | 35.54 | 35.62 | 34.82 | 35.01 | 1,463,311 | -0.46(-1.28%) |
May 30, 2017 | 35.74 | 35.77 | 35.30 | 35.47 | 1,161,606 | -0.29(-0.80%) |
May 26, 2017 | 35.89 | 36.22 | 35.29 | 35.75 | 1,320,775 | -0.06(-0.17%) |
May 25, 2017 | 35.99 | 36.16 | 35.70 | 35.82 | 946,771 | -0.06(-0.17%) |
May 24, 2017 | 35.76 | 35.89 | 35.54 | 35.88 | 1,742,342 | +0.12(+0.32%) |
May 23, 2017 | 36.52 | 36.58 | 35.75 | 35.76 | 857,020 | -0.66(-1.81%) |
May 22, 2017 | 36.75 | 36.84 | 36.27 | 36.42 | 1,159,780 | -0.23(-0.63%) |
May 19, 2017 | 37.08 | 37.24 | 36.45 | 36.66 | 1,078,386 | -0.42(-1.13%) |
May 18, 2017 | 36.95 | 37.15 | 36.59 | 37.08 | 1,074,624 | +0.13(+0.36%) |
May 17, 2017 | 37.17 | 37.35 | 36.76 | 36.94 | 1,823,390 | -0.23(-0.62%) |
May 16, 2017 | 38.22 | 38.22 | 37.14 | 37.17 | 1,496,917 | -0.97(-2.55%) |
May 15, 2017 | 38.33 | 38.53 | 37.98 | 38.15 | 1,062,343 | -0.06(-0.16%) |
May 12, 2017 | 39.17 | 39.36 | 38.19 | 38.21 | 952,501 | -1.04(-2.64%) |
May 11, 2017 | 39.32 | 39.61 | 38.80 | 39.24 | 1,074,400 | -0.27(-0.68%) |
May 10, 2017 | 39.48 | 39.55 | 39.06 | 39.51 | 859,647 | +0.00(+0.00%) |
May 09, 2017 | 38.71 | 39.92 | 38.58 | 39.51 | 2,335,769 | +0.90(+2.33%) |
May 08, 2017 | 38.87 | 39.34 | 38.53 | 38.61 | 1,388,133 | -0.18(-0.46%) |
May 05, 2017 | 39.19 | 39.40 | 38.60 | 38.79 | 1,332,415 | -0.42(-1.07%) |
May 04, 2017 | 39.63 | 39.70 | 38.95 | 39.21 | 844,113 | -0.35(-0.88%) |
May 03, 2017 | 39.39 | 39.61 | 39.19 | 39.56 | 1,100,133 | +0.21(+0.54%) |
May 02, 2017 | 39.57 | 39.93 | 39.28 | 39.34 | 1,298,725 | +0.01(+0.02%) |
May 01, 2017 | 39.51 | 39.71 | 39.18 | 39.33 | 947,102 | -0.11(-0.27%) |
Apr 28, 2017 | 39.95 | 40.06 | 39.39 | 39.44 | 1,102,446 | -0.39(-0.99%) |
Apr 27, 2017 | 40.41 | 40.65 | 39.80 | 39.83 | 1,643,561 | -0.54(-1.33%) |
Apr 26, 2017 | 39.48 | 40.58 | 39.45 | 40.37 | 2,450,227 | +0.87(+2.21%) |
Apr 25, 2017 | 40.57 | 39.81 | 38.35 | 39.49 | 3,020,567 | -1.08(-2.66%) |
Apr 24, 2017 | 40.13 | 40.89 | 40.09 | 40.57 | 3,602,110 | +0.71(+1.79%) |
Apr 21, 2017 | 39.42 | 39.90 | 39.20 | 39.86 | 1,402,557 | +0.53(+1.34%) |
Apr 20, 2017 | 38.88 | 39.48 | 38.80 | 39.33 | 848,751 | +0.62(+1.61%) |
Apr 19, 2017 | 38.64 | 39.04 | 38.57 | 38.71 | 1,131,915 | +0.24(+0.63%) |
Apr 18, 2017 | 37.93 | 38.53 | 37.83 | 38.47 | 1,731,499 | +0.48(+1.27%) |
Apr 17, 2017 | 38.28 | 38.46 | 37.58 | 37.99 | 1,524,101 | -0.37(-0.98%) |
Apr 13, 2017 | 38.99 | 39.24 | 38.20 | 38.36 | 599,163 | -0.64(-1.65%) |
Apr 12, 2017 | 38.81 | 39.04 | 38.51 | 39.00 | 1,303,589 | +0.23(+0.60%) |
Apr 11, 2017 | 38.35 | 38.78 | 38.21 | 38.77 | 1,111,642 | +0.55(+1.45%) |
Apr 10, 2017 | 38.47 | 38.73 | 38.15 | 38.22 | 942,223 | -0.26(-0.67%) |
Apr 07, 2017 | 37.98 | 38.54 | 37.92 | 38.48 | 1,494,790 | +0.42(+1.10%) |
Apr 06, 2017 | 37.24 | 38.28 | 37.03 | 38.06 | 1,519,260 | +0.95(+2.57%) |
Apr 05, 2017 | 38.32 | 38.70 | 37.04 | 37.10 | 2,312,270 | -1.09(-2.85%) |
Apr 04, 2017 | 38.97 | 38.97 | 38.16 | 38.19 | 1,952,332 | -0.89(-2.28%) |
Apr 03, 2017 | 39.28 | 39.43 | 38.93 | 39.08 | 1,002,246 | -0.15(-0.39%) |
Mar 31, 2017 | 39.29 | 39.49 | 39.00 | 39.23 | 1,303,723 | +0.01(+0.02%) |
Mar 30, 2017 | 38.84 | 39.33 | 38.75 | 39.23 | 899,398 | +0.29(+0.73%) |
Mar 29, 2017 | 38.65 | 39.15 | 38.59 | 38.94 | 1,065,511 | +0.19(+0.48%) |
Mar 28, 2017 | 38.23 | 38.81 | 38.16 | 38.75 | 1,035,711 | +0.69(+1.81%) |
Mar 27, 2017 | 38.04 | 38.24 | 37.75 | 38.07 | 1,177,511 | -0.10(-0.26%) |
Mar 24, 2017 | 38.04 | 38.34 | 37.69 | 38.16 | 661,222 | +0.19(+0.49%) |
Mar 23, 2017 | 37.79 | 38.35 | 37.74 | 37.98 | 699,655 | +0.37(+1.00%) |
Mar 22, 2017 | 37.79 | 37.88 | 37.21 | 37.60 | 1,222,601 | -0.23(-0.61%) |
Mar 21, 2017 | 38.24 | 38.24 | 37.80 | 37.83 | 1,093,386 | -0.21(-0.54%) |
Mar 20, 2017 | 38.68 | 38.75 | 37.99 | 38.04 | 949,217 | -0.66(-1.71%) |
Mar 17, 2017 | 38.04 | 38.86 | 38.04 | 38.70 | 1,852,028 | +0.77(+2.02%) |
Mar 16, 2017 | 38.26 | 38.41 | 37.87 | 37.93 | 1,037,124 | -0.31(-0.82%) |
Mar 15, 2017 | 37.81 | 38.70 | 37.81 | 38.24 | 1,672,041 | +0.54(+1.42%) |
Mar 14, 2017 | 36.82 | 37.74 | 36.68 | 37.71 | 1,370,999 | +0.99(+2.70%) |
Mar 13, 2017 | 36.97 | 37.11 | 36.52 | 36.72 | 1,065,566 | -0.23(-0.63%) |
Mar 10, 2017 | 37.36 | 37.52 | 36.86 | 36.95 | 1,002,934 | -0.36(-0.96%) |
Mar 09, 2017 | 37.09 | 37.61 | 37.01 | 37.31 | 944,786 | -0.01(-0.02%) |
Mar 08, 2017 | 36.91 | 37.49 | 36.65 | 37.32 | 1,076,144 | +0.62(+1.68%) |
Mar 07, 2017 | 36.93 | 36.97 | 36.62 | 36.70 | 919,810 | -0.22(-0.60%) |
Mar 06, 2017 | 36.78 | 37.06 | 36.35 | 36.92 | 1,363,783 | +0.19(+0.51%) |
Mar 03, 2017 | 37.22 | 37.22 | 36.34 | 36.74 | 1,082,004 | -0.50(-1.33%) |
Mar 02, 2017 | 37.19 | 37.46 | 36.97 | 37.23 | 1,223,748 | -0.16(-0.43%) |
Mar 01, 2017 | 37.77 | 37.96 | 37.20 | 37.39 | 1,338,301 | +0.00(+0.00%) |
Feb 28, 2017 | 37.57 | 37.91 | 37.32 | 37.39 | 1,307,080 | -0.05(-0.14%) |
Feb 27, 2017 | 37.63 | 37.71 | 37.27 | 37.44 | 1,135,773 | -0.23(-0.61%) |
Feb 24, 2017 | 37.22 | 37.69 | 37.06 | 37.67 | 1,013,056 | +0.35(+0.92%) |
Feb 23, 2017 | 37.44 | 37.59 | 37.07 | 37.33 | 1,633,501 | +0.06(+0.17%) |
Feb 22, 2017 | 38.43 | 38.48 | 37.23 | 37.27 | 2,702,989 | -1.57(-4.03%) |
Feb 21, 2017 | 39.59 | 39.59 | 38.70 | 38.83 | 1,562,909 | -0.86(-2.16%) |
Feb 17, 2017 | 39.69 | 39.69 | 39.69 | 0 | -0.27(-0.69%) | |
Feb 16, 2017 | 40.09 | 40.09 | 39.36 | 39.97 | 797,626 | -0.04(-0.09%) |
Feb 15, 2017 | 40.37 | 40.50 | 39.91 | 40.00 | 1,027,976 | -0.42(-1.05%) |
Feb 14, 2017 | 40.20 | 40.57 | 39.90 | 40.43 | 981,202 | +0.11(+0.26%) |
Feb 13, 2017 | 40.71 | 40.76 | 40.06 | 40.32 | 875,636 | -0.26(-0.63%) |
Feb 10, 2017 | 40.16 | 40.86 | 40.16 | 40.58 | 1,439,016 | +0.50(+1.26%) |
Feb 09, 2017 | 39.20 | 40.51 | 39.20 | 40.07 | 1,977,089 | +0.82(+2.10%) |
Feb 08, 2017 | 38.56 | 39.36 | 38.22 | 39.25 | 1,148,864 | +0.71(+1.84%) |
Feb 07, 2017 | 39.08 | 39.11 | 38.41 | 38.54 | 893,711 | -0.19(-0.48%) |
Feb 06, 2017 | 39.18 | 39.33 | 38.63 | 38.73 | 1,361,454 | -0.16(-0.41%) |
Feb 03, 2017 | 38.96 | 39.17 | 38.56 | 38.89 | 1,119,819 | +0.22(+0.57%) |
Feb 02, 2017 | 38.83 | 38.91 | 38.53 | 38.67 | 1,638,709 | -0.12(-0.30%) |
Feb 01, 2017 | 39.37 | 39.61 | 38.67 | 38.78 | 1,803,694 | -0.61(-1.55%) |
Jan 31, 2017 | 39.65 | 39.97 | 39.18 | 39.39 | 1,651,668 | -0.41(-1.02%) |
Jan 30, 2017 | 38.87 | 39.81 | 38.82 | 39.80 | 2,011,666 | +0.80(+2.04%) |
Jan 27, 2017 | 38.69 | 39.11 | 38.36 | 39.00 | 1,996,451 | +0.21(+0.55%) |
Jan 26, 2017 | 39.05 | 39.88 | 38.73 | 38.79 | 2,954,379 | -0.37(-0.95%) |
Jan 25, 2017 | 41.75 | 40.76 | 38.76 | 39.16 | 8,448,762 | -2.58(-6.19%) |
Jan 24, 2017 | 41.46 | 41.81 | 41.16 | 41.75 | 3,880,283 | +0.28(+0.68%) |
Jan 23, 2017 | 41.16 | 41.51 | 40.89 | 41.46 | 1,845,337 | +0.20(+0.49%) |
Jan 20, 2017 | 41.06 | 41.46 | 40.96 | 41.26 | 2,085,720 | +0.06(+0.15%) |
Jan 19, 2017 | 41.37 | 41.44 | 40.91 | 41.20 | 1,770,411 | -0.43(-1.04%) |
Jan 18, 2017 | 41.64 | 41.71 | 41.32 | 41.63 | 1,028,030 | +0.22(+0.53%) |
Jan 17, 2017 | 41.15 | 41.66 | 40.70 | 41.41 | 1,818,887 | -0.47(-1.12%) |
Jan 13, 2017 | 41.88 | 41.88 | 41.88 | 0 | -0.48(-1.13%) | |
Jan 12, 2017 | 42.06 | 42.47 | 41.91 | 42.36 | 1,146,929 | +0.13(+0.31%) |
Jan 11, 2017 | 42.06 | 42.25 | 41.54 | 42.22 | 1,012,442 | +0.16(+0.38%) |
Jan 10, 2017 | 41.71 | 42.52 | 41.49 | 42.06 | 2,110,311 | +0.67(+1.63%) |
Jan 09, 2017 | 42.09 | 42.10 | 41.37 | 41.39 | 1,779,218 | -0.69(-1.64%) |
Jan 06, 2017 | 42.52 | 42.66 | 41.91 | 42.08 | 2,543,420 | -0.74(-1.74%) |
Jan 05, 2017 | 42.52 | 42.84 | 42.03 | 42.83 | 3,243,034 | -0.19(-0.43%) |
Jan 04, 2017 | 42.99 | 43.45 | 42.41 | 43.01 | 1,885,273 | -0.51(-1.18%) |
Jan 03, 2017 | 43.91 | 44.13 | 43.01 | 43.53 | 2,183,285 | -0.32(-0.73%) |
Dec 30, 2016 | 43.84 | 43.84 | 43.84 | 0 | -0.44(-1.00%) | |
Dec 29, 2016 | 44.23 | 44.62 | 44.15 | 44.29 | 995,564 | -0.15(-0.34%) |
Dec 28, 2016 | 44.78 | 44.79 | 44.21 | 44.44 | 958,408 | -0.26(-0.57%) |
Dec 27, 2016 | 44.55 | 45.22 | 44.35 | 44.69 | 803,624 | +0.13(+0.30%) |
Dec 23, 2016 | 44.56 | 44.56 | 44.56 | 0 | -0.14(-0.32%) | |
Dec 22, 2016 | 44.89 | 45.22 | 44.54 | 44.70 | 1,418,167 | -0.10(-0.22%) |
Dec 21, 2016 | 45.07 | 45.43 | 44.70 | 44.80 | 997,244 | -0.42(-0.94%) |
Dec 20, 2016 | 45.01 | 45.84 | 44.78 | 45.22 | 1,338,768 | +0.23(+0.51%) |
Dec 19, 2016 | 45.46 | 45.95 | 44.86 | 44.99 | 1,870,795 | -0.61(-1.34%) |
Dec 16, 2016 | 45.53 | 46.17 | 45.23 | 45.61 | 2,620,822 | +0.25(+0.55%) |
Dec 15, 2016 | 45.70 | 45.98 | 45.27 | 45.36 | 1,925,238 | -1.18(-2.53%) |
Dec 14, 2016 | 46.57 | 46.81 | 46.27 | 46.53 | 1,099,408 | -0.01(-0.02%) |
Dec 13, 2016 | 46.64 | 46.89 | 46.19 | 46.54 | 1,372,822 | -0.08(-0.17%) |
Dec 12, 2016 | 46.75 | 46.93 | 46.23 | 46.62 | 1,522,293 | -0.65(-1.37%) |
Dec 09, 2016 | 47.80 | 48.18 | 46.93 | 47.27 | 1,352,776 | -0.24(-0.50%) |
Dec 08, 2016 | 47.00 | 47.61 | 46.10 | 47.51 | 1,949,628 | +0.40(+0.85%) |
Dec 07, 2016 | 46.54 | 47.43 | 46.26 | 47.11 | 1,295,264 | +0.71(+1.53%) |
Dec 06, 2016 | 46.89 | 46.92 | 46.15 | 46.40 | 2,001,059 | -0.59(-1.25%) |
Dec 05, 2016 | 47.09 | 47.42 | 46.75 | 46.99 | 1,035,099 | +0.13(+0.28%) |
Dec 02, 2016 | 47.18 | 47.48 | 46.75 | 46.86 | 941,082 | -0.47(-1.00%) |
Dec 01, 2016 | 46.83 | 47.61 | 46.59 | 47.33 | 1,399,787 | +0.62(+1.34%) |
Nov 30, 2016 | 46.97 | 47.14 | 46.43 | 46.71 | 1,614,020 | -0.18(-0.38%) |
Nov 29, 2016 | 47.70 | 47.72 | 46.60 | 46.89 | 2,366,245 | -0.71(-1.50%) |
Nov 28, 2016 | 48.15 | 48.62 | 47.46 | 47.60 | 1,255,442 | -0.84(-1.73%) |
Nov 25, 2016 | 48.72 | 48.98 | 48.40 | 48.43 | 274,886 | -0.11(-0.22%) |
Nov 23, 2016 | 48.54 | 48.54 | 48.54 | 0 | +0.38(+0.79%) | |
Nov 22, 2016 | 47.64 | 48.21 | 47.37 | 48.16 | 779,715 | +0.74(+1.56%) |
Nov 21, 2016 | 47.01 | 47.69 | 46.96 | 47.42 | 1,077,070 | +0.25(+0.52%) |
Nov 18, 2016 | 47.41 | 47.57 | 46.96 | 47.18 | 3,310,093 | -0.33(-0.69%) |
Nov 17, 2016 | 47.97 | 48.28 | 47.18 | 47.50 | 1,754,280 | -0.34(-0.72%) |
Nov 16, 2016 | 48.16 | 49.11 | 47.82 | 47.84 | 1,678,950 | -0.44(-0.91%) |
Nov 15, 2016 | 48.12 | 48.62 | 47.64 | 48.28 | 1,540,926 | +0.01(+0.02%) |
Nov 14, 2016 | 47.13 | 48.44 | 47.13 | 48.28 | 2,045,245 | +1.14(+2.43%) |
Nov 11, 2016 | 46.26 | 47.24 | 46.04 | 47.13 | 1,566,757 | +0.84(+1.80%) |
Nov 10, 2016 | 45.53 | 46.80 | 45.53 | 46.30 | 2,056,392 | +1.05(+2.31%) |
Nov 09, 2016 | 42.85 | 45.64 | 42.85 | 45.25 | 2,259,822 | +1.94(+4.49%) |
Nov 08, 2016 | 43.15 | 43.78 | 43.04 | 43.31 | 1,057,874 | +0.08(+0.18%) |
Nov 07, 2016 | 43.18 | 43.53 | 42.88 | 43.23 | 1,263,910 | +0.69(+1.63%) |
Nov 04, 2016 | 42.80 | 43.00 | 42.24 | 42.53 | 1,464,198 | -0.26(-0.60%) |
Nov 03, 2016 | 43.04 | 43.10 | 42.72 | 42.79 | 979,608 | -0.17(-0.39%) |
Nov 02, 2016 | 42.98 | 43.41 | 42.77 | 42.95 | 1,294,993 | +0.05(+0.12%) |
Nov 01, 2016 | 43.41 | 43.63 | 42.83 | 42.90 | 1,364,237 | -0.40(-0.93%) |
Oct 31, 2016 | 42.42 | 43.39 | 42.13 | 43.31 | 1,584,361 | +1.06(+2.52%) |
Oct 28, 2016 | 41.97 | 42.53 | 41.90 | 42.24 | 1,108,118 | +0.34(+0.82%) |
Oct 27, 2016 | 41.80 | 42.18 | 41.78 | 41.90 | 3,193,304 | -0.07(-0.17%) |
Oct 26, 2016 | 43.08 | 43.37 | 41.92 | 41.97 | 2,720,817 | -1.56(-3.58%) |
Oct 25, 2016 | 43.17 | 44.37 | 42.29 | 43.53 | 4,712,234 | -2.30(-5.01%) |
Oct 24, 2016 | 46.06 | 46.45 | 45.73 | 45.82 | 3,878,329 | +0.19(+0.42%) |
Oct 21, 2016 | 44.85 | 45.65 | 44.48 | 45.63 | 2,614,973 | +0.98(+2.19%) |
Oct 20, 2016 | 44.34 | 44.72 | 43.93 | 44.65 | 1,304,841 | +0.00(+0.00%) |
Oct 19, 2016 | 44.19 | 44.80 | 44.19 | 44.65 | 1,116,433 | +0.46(+1.03%) |
Oct 18, 2016 | 44.45 | 44.74 | 44.12 | 44.19 | 616,489 | +0.10(+0.22%) |
Oct 17, 2016 | 44.39 | 44.89 | 43.96 | 44.10 | 865,943 | -0.26(-0.57%) |
Oct 14, 2016 | 43.92 | 44.58 | 43.92 | 44.35 | 1,859,278 | +0.41(+0.94%) |
Oct 13, 2016 | 44.55 | 44.59 | 43.85 | 43.94 | 1,596,212 | -0.89(-1.98%) |
Oct 12, 2016 | 44.67 | 45.09 | 44.50 | 44.83 | 880,575 | +0.29(+0.65%) |
Oct 11, 2016 | 45.02 | 45.11 | 44.44 | 44.54 | 813,170 | -0.33(-0.74%) |
Oct 10, 2016 | 44.20 | 45.07 | 44.19 | 44.87 | 790,066 | +0.67(+1.51%) |
Oct 07, 2016 | 44.48 | 44.54 | 43.93 | 44.20 | 1,082,758 | -0.22(-0.50%) |
Oct 06, 2016 | 44.09 | 44.55 | 43.62 | 44.42 | 1,004,585 | +0.33(+0.76%) |
Oct 05, 2016 | 44.16 | 44.56 | 44.02 | 44.09 | 1,380,272 | -0.16(-0.36%) |
Oct 04, 2016 | 45.41 | 45.73 | 43.97 | 44.25 | 1,214,153 | -0.40(-0.89%) |