Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.42 | 48.75 | 48.42 | 48.57 | 404,470 | +0.17(+0.35%) |
Sep 28, 2017 | 48.43 | 49.03 | 48.13 | 48.40 | 180,689 | +0.16(+0.33%) |
Sep 27, 2017 | 48.18 | 48.41 | 47.68 | 48.24 | 316,551 | +0.14(+0.29%) |
Sep 26, 2017 | 48.47 | 48.57 | 48.06 | 48.10 | 257,928 | -0.46(-0.95%) |
Sep 25, 2017 | 49.25 | 49.25 | 48.49 | 48.56 | 319,756 | -0.65(-1.32%) |
Sep 22, 2017 | 49.44 | 49.44 | 49.10 | 49.21 | 124,938 | -0.04(-0.08%) |
Sep 21, 2017 | 48.86 | 49.29 | 48.86 | 49.25 | 258,619 | +0.16(+0.33%) |
Sep 20, 2017 | 49.11 | 49.34 | 48.86 | 49.09 | 545,381 | +0.15(+0.31%) |
Sep 19, 2017 | 48.78 | 48.98 | 48.56 | 48.94 | 324,030 | +0.36(+0.74%) |
Sep 18, 2017 | 48.63 | 48.89 | 48.56 | 48.58 | 256,213 | +0.03(+0.06%) |
Sep 15, 2017 | 48.02 | 48.66 | 48.02 | 48.55 | 302,120 | +0.24(+0.50%) |
Sep 14, 2017 | 47.93 | 48.51 | 47.92 | 48.31 | 269,958 | +0.36(+0.75%) |
Sep 13, 2017 | 48.38 | 48.87 | 47.95 | 47.95 | 283,904 | -0.55(-1.13%) |
Sep 12, 2017 | 48.69 | 48.69 | 48.37 | 48.50 | 169,655 | +0.09(+0.19%) |
Sep 11, 2017 | 47.96 | 48.43 | 47.96 | 48.41 | 503,824 | +0.45(+0.94%) |
Sep 08, 2017 | 48.50 | 48.63 | 47.84 | 47.96 | 266,140 | -0.51(-1.05%) |
Sep 07, 2017 | 48.27 | 48.65 | 47.98 | 48.47 | 165,286 | +0.55(+1.15%) |
Sep 06, 2017 | 48.24 | 48.60 | 47.89 | 47.92 | 342,451 | -0.26(-0.54%) |
Sep 05, 2017 | 48.64 | 48.72 | 47.83 | 48.18 | 352,168 | -0.24(-0.50%) |
Sep 01, 2017 | 48.11 | 48.61 | 48.01 | 48.42 | 802,218 | +0.32(+0.66%) |
Aug 31, 2017 | 47.84 | 48.10 | 47.57 | 48.10 | 576,329 | +0.61(+1.28%) |
Aug 30, 2017 | 48.47 | 48.47 | 47.42 | 47.50 | 876,665 | -0.78(-1.61%) |
Aug 29, 2017 | 48.00 | 48.55 | 47.87 | 48.27 | 162,385 | +0.07(+0.15%) |
Aug 28, 2017 | 47.85 | 48.20 | 47.66 | 48.20 | 395,606 | +0.60(+1.26%) |
Aug 25, 2017 | 47.27 | 47.78 | 47.24 | 47.61 | 368,408 | +0.34(+0.73%) |
Aug 24, 2017 | 47.16 | 47.31 | 46.96 | 47.26 | 334,776 | +0.38(+0.82%) |
Aug 23, 2017 | 46.64 | 47.10 | 46.51 | 46.88 | 404,173 | +0.16(+0.34%) |
Aug 22, 2017 | 46.44 | 46.80 | 46.44 | 46.72 | 262,212 | +0.21(+0.45%) |
Aug 21, 2017 | 46.31 | 46.54 | 46.25 | 46.51 | 258,621 | +0.34(+0.74%) |
Aug 18, 2017 | 46.13 | 46.24 | 45.89 | 46.17 | 253,619 | +0.29(+0.63%) |
Aug 17, 2017 | 46.27 | 46.33 | 45.79 | 45.88 | 198,911 | -0.30(-0.65%) |
Aug 16, 2017 | 45.66 | 46.29 | 45.66 | 46.18 | 390,706 | +0.51(+1.12%) |
Aug 15, 2017 | 45.34 | 45.73 | 45.33 | 45.67 | 224,171 | +0.15(+0.33%) |
Aug 14, 2017 | 45.35 | 45.58 | 45.19 | 45.52 | 278,466 | +0.36(+0.80%) |
Aug 11, 2017 | 45.31 | 45.34 | 44.97 | 45.16 | 494,526 | -0.15(-0.33%) |
Aug 10, 2017 | 45.47 | 45.61 | 45.21 | 45.31 | 285,874 | -0.18(-0.40%) |
Aug 09, 2017 | 45.76 | 45.76 | 45.39 | 45.49 | 222,337 | -0.37(-0.81%) |
Aug 08, 2017 | 45.88 | 46.00 | 45.73 | 45.86 | 207,713 | -0.02(-0.04%) |
Aug 07, 2017 | 45.82 | 46.01 | 45.59 | 45.88 | 198,050 | +0.29(+0.64%) |
Aug 04, 2017 | 45.70 | 45.70 | 45.47 | 45.59 | 99,889 | +0.06(+0.13%) |
Aug 03, 2017 | 45.51 | 45.62 | 44.66 | 45.53 | 465,185 | +0.07(+0.15%) |
Aug 02, 2017 | 45.21 | 45.61 | 45.21 | 45.46 | 1,193,618 | +0.04(+0.09%) |
Aug 01, 2017 | 45.53 | 45.70 | 45.37 | 45.42 | 216,040 | +0.00(+0.00%) |
Jul 31, 2017 | 45.38 | 45.55 | 45.28 | 45.42 | 229,870 | +0.01(+0.02%) |
Jul 28, 2017 | 45.44 | 45.62 | 45.09 | 45.41 | 147,213 | -0.06(-0.13%) |
Jul 27, 2017 | 45.82 | 45.84 | 45.33 | 45.47 | 201,530 | -0.22(-0.48%) |
Jul 26, 2017 | 45.30 | 45.76 | 45.25 | 45.69 | 199,782 | +0.51(+1.13%) |
Jul 25, 2017 | 45.26 | 45.51 | 45.01 | 45.18 | 206,396 | +0.27(+0.60%) |
Jul 24, 2017 | 45.16 | 45.32 | 44.76 | 44.91 | 199,225 | -0.04(-0.09%) |
Jul 21, 2017 | 45.30 | 45.31 | 44.94 | 44.95 | 164,064 | -0.19(-0.42%) |
Jul 20, 2017 | 45.14 | 45.27 | 44.98 | 45.14 | 418,399 | -0.03(-0.07%) |
Jul 19, 2017 | 45.11 | 45.34 | 45.02 | 45.17 | 143,223 | +0.13(+0.29%) |
Jul 18, 2017 | 44.87 | 45.06 | 44.58 | 45.04 | 118,770 | +0.35(+0.78%) |
Jul 17, 2017 | 44.58 | 44.83 | 44.58 | 44.69 | 467,853 | +0.20(+0.45%) |
Jul 14, 2017 | 44.17 | 44.53 | 44.05 | 44.49 | 293,910 | +0.37(+0.84%) |
Jul 13, 2017 | 43.86 | 44.17 | 43.81 | 44.12 | 339,276 | +0.40(+0.91%) |
Jul 12, 2017 | 43.24 | 43.80 | 43.22 | 43.72 | 442,056 | +0.63(+1.46%) |
Jul 11, 2017 | 43.02 | 43.48 | 42.94 | 43.09 | 530,019 | +0.01(+0.02%) |
Jul 10, 2017 | 42.38 | 43.17 | 42.38 | 43.08 | 850,213 | +0.50(+1.17%) |
Jul 07, 2017 | 42.27 | 42.78 | 42.22 | 42.58 | 723,362 | +0.21(+0.50%) |
Jul 06, 2017 | 42.51 | 42.67 | 41.64 | 42.37 | 476,132 | -0.29(-0.68%) |
Jul 05, 2017 | 42.31 | 42.68 | 42.14 | 42.66 | 594,302 | +0.82(+1.96%) |
Jul 03, 2017 | 41.75 | 42.06 | 41.75 | 41.84 | 290,108 | +0.21(+0.50%) |
Jun 30, 2017 | 41.49 | 41.79 | 41.30 | 41.63 | 246,587 | +0.09(+0.22%) |
Jun 29, 2017 | 41.61 | 41.78 | 41.30 | 41.54 | 486,580 | -0.14(-0.34%) |
Jun 28, 2017 | 41.87 | 42.09 | 41.60 | 41.68 | 306,763 | -0.22(-0.52%) |
Jun 27, 2017 | 42.28 | 42.45 | 41.87 | 41.90 | 273,620 | -0.42(-0.99%) |
Jun 26, 2017 | 42.00 | 42.39 | 42.00 | 42.32 | 212,821 | +0.18(+0.43%) |
Jun 23, 2017 | 42.03 | 42.30 | 41.91 | 42.14 | 387,738 | +0.27(+0.64%) |
Jun 22, 2017 | 41.66 | 41.90 | 41.58 | 41.87 | 583,929 | +0.23(+0.55%) |
Jun 21, 2017 | 42.07 | 42.17 | 41.51 | 41.64 | 389,026 | -0.40(-0.95%) |
Jun 20, 2017 | 42.64 | 42.68 | 42.00 | 42.04 | 385,760 | -0.65(-1.51%) |
Jun 19, 2017 | 42.89 | 42.99 | 42.62 | 42.69 | 351,898 | +0.00(+0.00%) |
Jun 16, 2017 | 42.73 | 42.80 | 42.62 | 42.69 | 405,493 | -0.09(-0.21%) |
Jun 15, 2017 | 43.14 | 43.14 | 42.50 | 42.77 | 622,101 | -0.44(-1.02%) |
Jun 14, 2017 | 43.35 | 43.60 | 43.18 | 43.22 | 461,467 | -0.12(-0.27%) |
Jun 13, 2017 | 42.97 | 43.36 | 42.95 | 43.33 | 229,972 | +0.31(+0.73%) |
Jun 12, 2017 | 42.74 | 43.04 | 42.31 | 43.02 | 363,687 | +0.14(+0.32%) |
Jun 09, 2017 | 42.76 | 42.91 | 42.69 | 42.88 | 215,552 | +0.07(+0.16%) |
Jun 08, 2017 | 43.03 | 43.12 | 42.41 | 42.81 | 284,454 | -0.07(-0.16%) |
Jun 07, 2017 | 43.16 | 43.25 | 42.73 | 42.88 | 251,183 | -0.18(-0.41%) |
Jun 06, 2017 | 42.84 | 43.17 | 42.72 | 43.06 | 449,661 | +0.22(+0.50%) |
Jun 05, 2017 | 42.76 | 42.99 | 42.66 | 42.84 | 112,974 | +0.02(+0.05%) |
Jun 02, 2017 | 42.67 | 42.92 | 42.67 | 42.82 | 202,531 | +0.14(+0.32%) |
Jun 01, 2017 | 42.25 | 42.72 | 42.20 | 42.69 | 88,549 | +0.50(+1.19%) |
May 31, 2017 | 42.59 | 42.65 | 42.17 | 42.18 | 236,450 | -0.42(-0.99%) |
May 30, 2017 | 42.37 | 42.70 | 41.84 | 42.61 | 233,229 | -0.06(-0.14%) |
May 26, 2017 | 42.68 | 42.77 | 42.56 | 42.67 | 122,567 | +0.07(+0.16%) |
May 25, 2017 | 42.67 | 42.80 | 42.51 | 42.60 | 200,882 | +0.07(+0.16%) |
May 24, 2017 | 41.95 | 42.59 | 41.94 | 42.53 | 314,242 | +0.46(+1.10%) |
May 23, 2017 | 42.13 | 42.36 | 41.96 | 42.07 | 217,330 | -0.02(-0.05%) |
May 22, 2017 | 42.25 | 42.42 | 42.04 | 42.09 | 383,214 | -0.07(-0.16%) |
May 19, 2017 | 42.01 | 42.40 | 41.68 | 42.16 | 341,053 | +0.58(+1.40%) |
May 18, 2017 | 41.82 | 41.83 | 41.33 | 41.58 | 872,546 | -0.83(-1.95%) |
May 17, 2017 | 42.77 | 42.89 | 42.30 | 42.40 | 304,492 | -0.52(-1.21%) |
May 16, 2017 | 43.04 | 43.15 | 42.79 | 42.92 | 480,229 | +0.02(+0.05%) |
May 15, 2017 | 42.51 | 42.92 | 42.49 | 42.90 | 462,707 | +0.64(+1.51%) |
May 12, 2017 | 42.08 | 42.34 | 42.08 | 42.26 | 188,715 | +0.23(+0.54%) |
May 11, 2017 | 42.19 | 42.26 | 41.87 | 42.04 | 221,302 | +0.05(+0.12%) |
May 10, 2017 | 41.93 | 42.16 | 41.79 | 41.99 | 375,817 | +0.51(+1.23%) |
May 09, 2017 | 41.63 | 41.74 | 41.30 | 41.48 | 724,049 | -0.15(-0.35%) |
May 08, 2017 | 42.08 | 42.20 | 41.52 | 41.62 | 872,500 | -0.76(-1.79%) |
May 05, 2017 | 42.04 | 42.45 | 42.04 | 42.38 | 193,638 | +0.28(+0.65%) |
May 04, 2017 | 42.29 | 42.29 | 41.88 | 42.11 | 346,139 | -0.34(-0.81%) |
May 03, 2017 | 42.79 | 42.79 | 42.37 | 42.45 | 549,521 | -0.41(-0.96%) |
May 02, 2017 | 42.37 | 42.93 | 42.35 | 42.86 | 805,228 | +0.63(+1.49%) |
May 01, 2017 | 42.25 | 42.50 | 42.22 | 42.23 | 377,836 | +0.02(+0.05%) |
Apr 28, 2017 | 42.45 | 42.81 | 42.17 | 42.21 | 364,711 | -0.15(-0.35%) |
Apr 27, 2017 | 42.91 | 42.96 | 42.36 | 42.36 | 325,251 | -0.47(-1.10%) |
Apr 26, 2017 | 43.06 | 43.32 | 42.78 | 42.83 | 360,986 | -0.39(-0.91%) |
Apr 25, 2017 | 43.51 | 43.66 | 43.22 | 43.23 | 517,502 | -0.52(-1.19%) |
Apr 24, 2017 | 43.75 | 44.03 | 43.57 | 43.75 | 300,221 | +0.13(+0.29%) |
Apr 21, 2017 | 43.92 | 43.93 | 43.51 | 43.62 | 238,759 | -0.11(-0.25%) |
Apr 20, 2017 | 44.02 | 44.02 | 43.64 | 43.73 | 294,087 | -0.03(-0.07%) |
Apr 19, 2017 | 44.08 | 44.32 | 43.62 | 43.76 | 372,012 | -0.39(-0.89%) |
Apr 18, 2017 | 44.30 | 44.37 | 44.09 | 44.15 | 194,566 | -0.48(-1.08%) |
Apr 17, 2017 | 44.34 | 44.71 | 44.24 | 44.63 | 525,052 | +0.27(+0.60%) |
Apr 13, 2017 | 43.97 | 44.48 | 43.97 | 44.37 | 845,082 | +0.18(+0.40%) |
Apr 12, 2017 | 44.05 | 44.24 | 43.34 | 44.19 | 283,776 | +0.09(+0.20%) |
Apr 11, 2017 | 44.50 | 44.54 | 43.89 | 44.10 | 586,220 | -0.48(-1.08%) |
Apr 10, 2017 | 44.02 | 44.58 | 43.97 | 44.58 | 639,425 | +0.49(+1.11%) |
Apr 07, 2017 | 43.93 | 44.20 | 43.35 | 44.09 | 830,882 | +0.10(+0.22%) |
Apr 06, 2017 | 43.64 | 44.14 | 43.53 | 43.99 | 477,366 | +0.60(+1.38%) |
Apr 05, 2017 | 43.31 | 43.71 | 43.28 | 43.39 | 457,267 | +0.36(+0.85%) |
Apr 04, 2017 | 42.86 | 43.19 | 42.81 | 43.03 | 818,998 | -0.04(-0.09%) |
Apr 03, 2017 | 42.95 | 43.26 | 42.95 | 43.07 | 788,205 | +0.25(+0.57%) |
Mar 31, 2017 | 42.84 | 43.07 | 42.65 | 42.82 | 472,337 | -0.24(-0.55%) |
Mar 30, 2017 | 43.29 | 43.36 | 42.86 | 43.06 | 554,493 | -0.21(-0.48%) |
Mar 29, 2017 | 43.26 | 43.45 | 43.15 | 43.27 | 436,562 | +0.04(+0.09%) |
Mar 28, 2017 | 42.52 | 43.34 | 42.50 | 43.23 | 750,917 | +0.80(+1.88%) |
Mar 27, 2017 | 42.27 | 42.48 | 42.08 | 42.43 | 297,851 | -0.22(-0.51%) |
Mar 24, 2017 | 42.33 | 42.71 | 42.21 | 42.65 | 266,436 | +0.53(+1.26%) |
Mar 23, 2017 | 42.23 | 42.23 | 41.96 | 42.12 | 179,957 | +0.20(+0.47%) |
Mar 22, 2017 | 41.57 | 42.01 | 41.47 | 41.92 | 388,098 | -0.01(-0.02%) |
Mar 21, 2017 | 41.98 | 42.32 | 41.87 | 41.93 | 606,181 | -0.06(-0.15%) |
Mar 20, 2017 | 41.60 | 42.26 | 41.45 | 41.99 | 557,565 | +0.40(+0.95%) |
Mar 17, 2017 | 41.33 | 42.00 | 41.24 | 41.59 | 365,125 | +0.15(+0.36%) |
Mar 16, 2017 | 41.23 | 41.56 | 41.08 | 41.45 | 614,645 | +0.61(+1.49%) |
Mar 15, 2017 | 40.24 | 40.88 | 40.15 | 40.84 | 283,146 | +0.68(+1.69%) |
Mar 14, 2017 | 40.37 | 40.37 | 40.02 | 40.16 | 156,352 | -0.39(-0.97%) |
Mar 13, 2017 | 40.02 | 40.57 | 39.91 | 40.55 | 297,564 | +0.69(+1.73%) |
Mar 10, 2017 | 39.98 | 40.13 | 39.76 | 39.86 | 587,769 | +0.09(+0.22%) |
Mar 09, 2017 | 39.91 | 39.98 | 39.67 | 39.78 | 266,965 | -0.15(-0.37%) |
Mar 08, 2017 | 40.41 | 40.41 | 39.89 | 39.92 | 692,253 | -0.54(-1.34%) |
Mar 07, 2017 | 40.23 | 40.55 | 40.22 | 40.46 | 314,732 | +0.20(+0.49%) |
Mar 06, 2017 | 40.05 | 40.30 | 39.73 | 40.27 | 475,005 | +0.21(+0.52%) |
Mar 03, 2017 | 39.64 | 40.10 | 39.64 | 40.06 | 103,944 | +0.33(+0.84%) |
Mar 02, 2017 | 40.05 | 40.08 | 39.65 | 39.73 | 183,339 | -0.40(-1.00%) |
Mar 01, 2017 | 39.82 | 40.19 | 39.71 | 40.13 | 155,188 | +0.52(+1.32%) |
Feb 28, 2017 | 39.78 | 39.94 | 39.53 | 39.61 | 165,467 | -0.19(-0.47%) |
Feb 27, 2017 | 40.07 | 40.14 | 39.67 | 39.80 | 122,774 | -0.11(-0.27%) |
Feb 24, 2017 | 40.06 | 40.07 | 39.73 | 39.90 | 163,789 | -0.56(-1.38%) |
Feb 23, 2017 | 40.72 | 40.72 | 40.35 | 40.46 | 242,936 | -0.09(-0.22%) |
Feb 22, 2017 | 40.61 | 40.62 | 40.39 | 40.55 | 307,359 | +0.12(+0.29%) |
Feb 21, 2017 | 40.13 | 40.53 | 40.10 | 40.43 | 406,383 | +0.38(+0.96%) |
Feb 17, 2017 | 40.05 | 40.05 | 40.05 | 0 | -0.46(-1.14%) | |
Feb 16, 2017 | 40.72 | 40.80 | 40.50 | 40.51 | 574,975 | -0.18(-0.43%) |
Feb 15, 2017 | 40.46 | 40.69 | 40.29 | 40.69 | 204,533 | +0.12(+0.29%) |
Feb 14, 2017 | 40.48 | 40.57 | 40.15 | 40.57 | 195,823 | +0.06(+0.15%) |
Feb 13, 2017 | 40.15 | 40.51 | 40.08 | 40.51 | 107,242 | +0.16(+0.39%) |
Feb 10, 2017 | 39.72 | 40.36 | 39.65 | 40.36 | 224,143 | +0.88(+2.24%) |
Feb 09, 2017 | 39.02 | 39.52 | 39.09 | 39.47 | 126,563 | +0.45(+1.16%) |
Feb 08, 2017 | 39.16 | 39.16 | 38.85 | 39.02 | 415,549 | +0.07(+0.18%) |
Feb 07, 2017 | 39.17 | 39.19 | 38.91 | 38.95 | 227,502 | -0.31(-0.80%) |
Feb 06, 2017 | 39.38 | 39.52 | 39.24 | 39.26 | 199,461 | -0.28(-0.70%) |
Feb 03, 2017 | 39.07 | 39.55 | 38.92 | 39.54 | 283,639 | +0.62(+1.59%) |
Feb 02, 2017 | 38.61 | 39.05 | 38.61 | 38.92 | 156,830 | +0.63(+1.64%) |
Feb 01, 2017 | 38.63 | 38.70 | 38.29 | 38.29 | 475,067 | +0.07(+0.18%) |
Jan 31, 2017 | 38.42 | 38.49 | 38.16 | 38.22 | 542,452 | -0.10(-0.26%) |
Jan 30, 2017 | 38.71 | 38.87 | 38.31 | 38.32 | 533,434 | -0.45(-1.17%) |
Jan 27, 2017 | 39.31 | 39.34 | 38.70 | 38.77 | 220,562 | -0.38(-0.98%) |
Jan 26, 2017 | 39.44 | 39.69 | 39.15 | 39.16 | 535,081 | -0.25(-0.62%) |
Jan 25, 2017 | 39.05 | 39.52 | 38.97 | 39.40 | 333,948 | +0.56(+1.44%) |
Jan 24, 2017 | 38.65 | 39.04 | 38.57 | 38.84 | 323,034 | +0.11(+0.28%) |
Jan 23, 2017 | 38.54 | 38.73 | 38.51 | 38.73 | 519,373 | +0.40(+1.05%) |
Jan 20, 2017 | 38.24 | 38.50 | 38.03 | 38.33 | 136,049 | +0.22(+0.57%) |
Jan 19, 2017 | 38.32 | 38.32 | 38.00 | 38.11 | 274,104 | -0.12(-0.31%) |
Jan 18, 2017 | 38.09 | 38.63 | 38.02 | 38.23 | 167,378 | +0.18(+0.47%) |
Jan 17, 2017 | 37.95 | 38.12 | 37.85 | 38.06 | 126,703 | -0.02(-0.05%) |
Jan 13, 2017 | 38.08 | 38.08 | 38.08 | 0 | +0.31(+0.83%) | |
Jan 12, 2017 | 37.70 | 37.89 | 37.67 | 37.76 | 530,945 | +0.56(+1.51%) |
Jan 11, 2017 | 36.90 | 37.26 | 36.67 | 37.20 | 197,635 | +0.42(+1.15%) |
Jan 10, 2017 | 36.76 | 36.94 | 36.68 | 36.78 | 579,411 | +0.19(+0.51%) |
Jan 09, 2017 | 36.69 | 36.83 | 36.59 | 36.59 | 98,130 | -0.31(-0.85%) |
Jan 06, 2017 | 37.05 | 37.13 | 36.84 | 36.91 | 79,237 | -0.28(-0.74%) |
Jan 05, 2017 | 37.05 | 37.22 | 37.00 | 37.18 | 544,515 | +0.52(+1.42%) |
Jan 04, 2017 | 36.85 | 36.98 | 36.65 | 36.66 | 309,000 | +0.05(+0.13%) |
Jan 03, 2017 | 36.85 | 37.16 | 36.55 | 36.61 | 372,488 | -0.18(-0.48%) |
Dec 30, 2016 | 36.79 | 36.79 | 36.79 | 0 | -0.23(-0.61%) | |
Dec 29, 2016 | 36.17 | 37.09 | 36.17 | 37.01 | 799,540 | +0.82(+2.25%) |
Dec 28, 2016 | 35.92 | 36.41 | 35.73 | 36.20 | 441,891 | +0.53(+1.49%) |
Dec 27, 2016 | 35.64 | 35.76 | 35.48 | 35.67 | 218,280 | +0.08(+0.22%) |
Dec 23, 2016 | 35.59 | 35.59 | 35.59 | 0 | -0.47(-1.31%) | |
Dec 22, 2016 | 36.48 | 36.48 | 35.87 | 36.06 | 506,983 | -0.40(-1.11%) |
Dec 21, 2016 | 36.86 | 37.05 | 36.38 | 36.46 | 617,540 | -0.22(-0.60%) |
Dec 20, 2016 | 36.83 | 36.94 | 36.44 | 36.68 | 311,421 | -0.01(-0.03%) |
Dec 19, 2016 | 37.16 | 37.66 | 36.66 | 36.69 | 249,040 | -0.36(-0.98%) |
Dec 16, 2016 | 37.57 | 37.57 | 36.91 | 37.06 | 358,922 | -0.47(-1.26%) |
Dec 15, 2016 | 37.64 | 37.82 | 37.42 | 37.53 | 564,004 | -0.19(-0.50%) |
Dec 14, 2016 | 38.91 | 38.91 | 37.69 | 37.72 | 192,739 | -1.36(-3.47%) |
Dec 13, 2016 | 38.67 | 39.09 | 38.65 | 39.07 | 248,350 | +0.36(+0.94%) |
Dec 12, 2016 | 39.04 | 39.16 | 38.61 | 38.71 | 341,500 | -0.28(-0.73%) |
Dec 09, 2016 | 38.90 | 39.09 | 38.64 | 38.99 | 636,964 | +0.19(+0.48%) |
Dec 08, 2016 | 38.43 | 39.10 | 38.31 | 38.81 | 757,865 | +0.28(+0.74%) |
Dec 07, 2016 | 38.05 | 38.62 | 37.95 | 38.52 | 535,130 | +0.72(+1.90%) |
Dec 06, 2016 | 37.63 | 37.89 | 37.52 | 37.80 | 75,715 | +0.18(+0.47%) |
Dec 05, 2016 | 37.30 | 37.64 | 37.05 | 37.63 | 124,921 | +0.58(+1.57%) |
Dec 02, 2016 | 36.72 | 37.18 | 36.56 | 37.05 | 198,848 | +0.38(+1.05%) |
Dec 01, 2016 | 37.10 | 37.64 | 36.60 | 36.66 | 236,107 | -0.16(-0.43%) |
Nov 30, 2016 | 36.79 | 37.08 | 36.59 | 36.82 | 362,828 | +0.01(+0.03%) |
Nov 29, 2016 | 36.85 | 37.04 | 36.76 | 36.81 | 81,429 | +0.01(+0.03%) |
Nov 28, 2016 | 36.98 | 37.09 | 36.80 | 36.80 | 61,734 | -0.04(-0.11%) |
Nov 25, 2016 | 36.80 | 36.95 | 36.67 | 36.84 | 47,243 | +0.04(+0.11%) |
Nov 23, 2016 | 36.80 | 36.80 | 36.80 | 0 | -0.21(-0.56%) | |
Nov 22, 2016 | 37.30 | 37.52 | 36.93 | 37.01 | 143,527 | -0.29(-0.79%) |
Nov 21, 2016 | 36.88 | 37.41 | 36.88 | 37.30 | 413,011 | +0.85(+2.32%) |
Nov 18, 2016 | 36.69 | 36.78 | 36.46 | 36.46 | 159,416 | -0.21(-0.56%) |
Nov 17, 2016 | 36.92 | 36.95 | 36.57 | 36.66 | 678,119 | -0.12(-0.32%) |
Nov 16, 2016 | 36.48 | 36.86 | 36.23 | 36.78 | 270,874 | -0.03(-0.08%) |
Nov 15, 2016 | 36.59 | 36.83 | 36.54 | 36.81 | 610,354 | +0.66(+1.82%) |
Nov 14, 2016 | 36.45 | 36.67 | 36.07 | 36.15 | 660,476 | -0.66(-1.79%) |
Nov 11, 2016 | 37.53 | 37.69 | 36.37 | 36.81 | 1,136,204 | -0.83(-2.19%) |
Nov 10, 2016 | 39.19 | 39.19 | 37.57 | 37.64 | 813,035 | -1.78(-4.51%) |
Nov 09, 2016 | 38.97 | 39.61 | 38.55 | 39.42 | 1,941,607 | -0.17(-0.42%) |
Nov 08, 2016 | 38.91 | 39.71 | 38.81 | 39.58 | 454,799 | +0.53(+1.36%) |
Nov 07, 2016 | 38.28 | 39.05 | 38.28 | 39.05 | 522,364 | +0.96(+2.53%) |
Nov 04, 2016 | 38.62 | 38.62 | 38.06 | 38.09 | 312,810 | -0.70(-1.80%) |
Nov 03, 2016 | 38.97 | 39.10 | 38.63 | 38.79 | 463,710 | -0.23(-0.58%) |
Nov 02, 2016 | 39.05 | 39.14 | 38.79 | 39.01 | 489,986 | -0.11(-0.28%) |
Nov 01, 2016 | 39.29 | 39.35 | 38.86 | 39.12 | 456,432 | -0.16(-0.40%) |
Oct 31, 2016 | 39.22 | 39.42 | 39.12 | 39.28 | 359,099 | +0.05(+0.13%) |
Oct 28, 2016 | 39.21 | 39.42 | 38.96 | 39.23 | 567,150 | +0.01(+0.02%) |
Oct 27, 2016 | 39.43 | 39.47 | 39.20 | 39.22 | 173,626 | +0.16(+0.40%) |
Oct 26, 2016 | 39.29 | 39.33 | 38.96 | 39.06 | 238,290 | -0.29(-0.75%) |
Oct 25, 2016 | 39.08 | 39.41 | 38.95 | 39.36 | 1,070,980 | +0.71(+1.83%) |
Oct 24, 2016 | 38.47 | 38.79 | 38.47 | 38.65 | 299,696 | +0.45(+1.18%) |
Oct 21, 2016 | 37.87 | 38.26 | 37.82 | 38.20 | 317,405 | +0.11(+0.28%) |
Oct 20, 2016 | 38.20 | 38.27 | 37.82 | 38.09 | 694,665 | -0.12(-0.31%) |
Oct 19, 2016 | 37.60 | 38.22 | 37.59 | 38.21 | 180,467 | +0.76(+2.02%) |
Oct 18, 2016 | 37.03 | 37.52 | 36.91 | 37.45 | 404,967 | +0.60(+1.63%) |
Oct 17, 2016 | 36.49 | 36.97 | 36.45 | 36.85 | 221,826 | +0.11(+0.29%) |
Oct 14, 2016 | 36.75 | 36.86 | 36.61 | 36.74 | 256,144 | +0.19(+0.51%) |
Oct 13, 2016 | 36.49 | 36.71 | 36.06 | 36.56 | 650,307 | -0.12(-0.32%) |
Oct 12, 2016 | 36.42 | 36.74 | 36.23 | 36.67 | 152,668 | +0.01(+0.03%) |
Oct 11, 2016 | 36.38 | 36.66 | 36.27 | 36.66 | 506,395 | +0.19(+0.51%) |
Oct 10, 2016 | 36.29 | 36.75 | 36.22 | 36.48 | 74,396 | +0.16(+0.43%) |
Oct 07, 2016 | 36.33 | 36.55 | 36.10 | 36.32 | 164,091 | -0.10(-0.27%) |
Oct 06, 2016 | 36.24 | 36.42 | 36.24 | 36.42 | 98,644 | +0.01(+0.03%) |
Oct 05, 2016 | 36.17 | 36.44 | 36.17 | 36.41 | 139,292 | +0.11(+0.30%) |
Oct 04, 2016 | 36.48 | 36.52 | 36.21 | 36.30 | 140,393 | -0.10(-0.27%) |