Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.80 | 44.90 | 43.62 | 44.40 | 472,998 | +0.85(+1.95%) |
Sep 28, 2017 | 42.60 | 43.55 | 42.55 | 43.55 | 259,061 | +0.95(+2.23%) |
Sep 27, 2017 | 42.10 | 42.90 | 41.75 | 42.60 | 270,587 | +0.70(+1.67%) |
Sep 26, 2017 | 41.30 | 42.30 | 41.25 | 41.90 | 240,537 | +0.80(+1.95%) |
Sep 25, 2017 | 40.30 | 41.15 | 40.30 | 41.10 | 232,667 | +0.65(+1.61%) |
Sep 22, 2017 | 40.25 | 40.90 | 40.25 | 40.45 | 216,392 | +0.30(+0.75%) |
Sep 21, 2017 | 40.05 | 40.35 | 39.75 | 40.15 | 183,015 | +0.15(+0.37%) |
Sep 20, 2017 | 40.95 | 41.05 | 39.90 | 40.00 | 266,692 | -1.00(-2.44%) |
Sep 19, 2017 | 41.10 | 41.35 | 40.85 | 41.00 | 245,095 | +0.10(+0.24%) |
Sep 18, 2017 | 40.60 | 41.00 | 40.35 | 40.90 | 168,518 | +0.40(+0.99%) |
Sep 15, 2017 | 40.85 | 40.85 | 40.00 | 40.50 | 314,624 | -0.30(-0.74%) |
Sep 14, 2017 | 40.20 | 40.85 | 39.85 | 40.80 | 233,722 | +0.60(+1.49%) |
Sep 13, 2017 | 40.55 | 40.75 | 39.80 | 40.20 | 207,148 | -0.45(-1.11%) |
Sep 12, 2017 | 40.10 | 40.73 | 39.70 | 40.65 | 254,522 | +0.55(+1.37%) |
Sep 11, 2017 | 40.00 | 40.30 | 39.39 | 40.10 | 220,746 | +0.75(+1.91%) |
Sep 08, 2017 | 39.05 | 39.80 | 38.95 | 39.35 | 157,192 | +0.30(+0.77%) |
Sep 07, 2017 | 39.65 | 39.70 | 38.80 | 39.05 | 232,816 | -0.60(-1.51%) |
Sep 06, 2017 | 40.30 | 40.30 | 39.40 | 39.65 | 191,184 | -0.55(-1.37%) |
Sep 05, 2017 | 40.90 | 40.95 | 39.60 | 40.20 | 268,444 | -0.70(-1.71%) |
Sep 01, 2017 | 40.80 | 41.15 | 40.65 | 40.90 | 241,789 | +0.20(+0.49%) |
Aug 31, 2017 | 40.15 | 40.85 | 40.00 | 40.70 | 284,162 | +0.70(+1.75%) |
Aug 30, 2017 | 39.65 | 40.15 | 39.50 | 40.00 | 236,731 | +0.45(+1.14%) |
Aug 29, 2017 | 40.35 | 40.50 | 39.35 | 39.55 | 708,168 | -1.10(-2.71%) |
Aug 28, 2017 | 41.85 | 41.85 | 40.10 | 40.65 | 381,182 | -1.10(-2.63%) |
Aug 25, 2017 | 41.65 | 42.00 | 41.10 | 41.75 | 201,989 | +0.65(+1.58%) |
Aug 24, 2017 | 41.25 | 41.50 | 40.85 | 41.10 | 249,764 | +0.00(+0.00%) |
Aug 23, 2017 | 41.80 | 42.00 | 41.10 | 41.10 | 243,497 | -0.95(-2.26%) |
Aug 22, 2017 | 42.30 | 42.40 | 41.65 | 42.05 | 319,190 | -0.25(-0.59%) |
Aug 21, 2017 | 42.00 | 42.50 | 41.85 | 42.30 | 226,915 | +0.20(+0.48%) |
Aug 18, 2017 | 42.15 | 42.90 | 42.00 | 42.10 | 317,304 | -0.45(-1.06%) |
Aug 17, 2017 | 43.45 | 43.50 | 42.45 | 42.55 | 281,763 | -1.00(-2.30%) |
Aug 16, 2017 | 43.25 | 43.65 | 42.95 | 43.55 | 142,521 | +0.35(+0.81%) |
Aug 15, 2017 | 43.15 | 43.25 | 42.70 | 43.20 | 90,099 | +0.05(+0.12%) |
Aug 14, 2017 | 42.90 | 43.35 | 42.55 | 43.15 | 204,832 | +0.55(+1.29%) |
Aug 11, 2017 | 41.85 | 43.00 | 41.60 | 42.60 | 228,646 | +0.15(+0.35%) |
Aug 10, 2017 | 43.15 | 43.40 | 42.45 | 42.45 | 249,586 | -1.05(-2.41%) |
Aug 09, 2017 | 43.70 | 44.10 | 43.40 | 43.50 | 311,871 | -0.60(-1.36%) |
Aug 08, 2017 | 43.85 | 44.40 | 43.50 | 44.10 | 288,376 | +0.20(+0.46%) |
Aug 07, 2017 | 43.85 | 43.95 | 43.40 | 43.90 | 118,889 | +0.05(+0.11%) |
Aug 04, 2017 | 43.50 | 44.45 | 43.45 | 43.85 | 184,670 | +0.35(+0.80%) |
Aug 03, 2017 | 43.90 | 44.30 | 43.25 | 43.50 | 250,877 | -0.50(-1.14%) |
Aug 02, 2017 | 43.75 | 44.40 | 43.20 | 44.00 | 334,720 | +0.45(+1.03%) |
Aug 01, 2017 | 42.40 | 44.00 | 42.30 | 43.55 | 629,361 | +2.80(+6.87%) |
Jul 31, 2017 | 41.30 | 41.75 | 40.70 | 40.75 | 409,381 | -0.45(-1.09%) |
Jul 28, 2017 | 41.30 | 41.75 | 40.65 | 41.20 | 210,160 | -0.35(-0.84%) |
Jul 27, 2017 | 41.95 | 41.95 | 41.45 | 41.55 | 105,952 | -0.30(-0.72%) |
Jul 26, 2017 | 42.10 | 42.20 | 41.50 | 41.85 | 118,956 | -0.15(-0.36%) |
Jul 25, 2017 | 41.75 | 42.45 | 41.50 | 42.00 | 188,625 | +0.35(+0.84%) |
Jul 24, 2017 | 42.00 | 42.15 | 41.60 | 41.65 | 203,037 | -0.45(-1.07%) |
Jul 21, 2017 | 41.80 | 42.35 | 41.50 | 42.10 | 471,430 | +0.50(+1.20%) |
Jul 20, 2017 | 42.45 | 42.55 | 41.60 | 41.60 | 340,781 | -0.85(-2.00%) |
Jul 19, 2017 | 42.10 | 42.60 | 41.85 | 42.45 | 128,683 | +0.55(+1.31%) |
Jul 18, 2017 | 42.25 | 42.45 | 41.40 | 41.90 | 145,772 | -0.50(-1.18%) |
Jul 17, 2017 | 42.45 | 42.75 | 42.10 | 42.40 | 114,635 | -0.05(-0.12%) |
Jul 14, 2017 | 42.20 | 42.60 | 42.20 | 42.45 | 108,753 | +0.20(+0.47%) |
Jul 13, 2017 | 42.30 | 42.70 | 41.95 | 42.25 | 174,255 | +0.05(+0.12%) |
Jul 12, 2017 | 42.60 | 43.10 | 42.08 | 42.20 | 109,678 | -0.15(-0.35%) |
Jul 11, 2017 | 42.70 | 42.95 | 41.85 | 42.35 | 224,438 | -0.70(-1.63%) |
Jul 10, 2017 | 42.65 | 43.30 | 42.40 | 43.05 | 212,911 | +0.35(+0.82%) |
Jul 07, 2017 | 41.65 | 42.80 | 41.65 | 42.70 | 138,016 | +1.15(+2.77%) |
Jul 06, 2017 | 41.80 | 41.80 | 40.95 | 41.55 | 180,438 | -0.50(-1.19%) |
Jul 05, 2017 | 42.00 | 42.15 | 41.45 | 42.05 | 125,387 | +0.00(+0.00%) |
Jul 03, 2017 | 42.50 | 42.50 | 42.00 | 42.05 | 84,636 | -0.15(-0.36%) |
Jun 30, 2017 | 41.85 | 42.65 | 41.85 | 42.20 | 251,939 | +0.50(+1.20%) |
Jun 29, 2017 | 42.40 | 42.40 | 41.20 | 41.70 | 227,257 | -0.70(-1.65%) |
Jun 28, 2017 | 41.25 | 42.40 | 41.05 | 42.40 | 258,114 | +1.40(+3.41%) |
Jun 27, 2017 | 40.85 | 41.15 | 40.70 | 41.00 | 275,911 | +0.10(+0.24%) |
Jun 26, 2017 | 40.85 | 41.10 | 40.75 | 40.90 | 213,594 | +0.25(+0.62%) |
Jun 23, 2017 | 40.45 | 41.10 | 40.15 | 40.65 | 281,476 | +0.25(+0.62%) |
Jun 22, 2017 | 40.85 | 40.85 | 40.35 | 40.40 | 147,535 | -0.40(-0.98%) |
Jun 21, 2017 | 40.80 | 41.15 | 40.50 | 40.80 | 251,000 | +0.05(+0.12%) |
Jun 20, 2017 | 41.00 | 41.50 | 40.55 | 40.75 | 509,465 | +0.05(+0.12%) |
Jun 19, 2017 | 40.40 | 41.10 | 40.35 | 40.70 | 223,130 | +0.45(+1.12%) |
Jun 16, 2017 | 39.95 | 40.50 | 39.90 | 40.25 | 364,687 | -0.25(-0.62%) |
Jun 15, 2017 | 40.85 | 41.35 | 40.50 | 40.50 | 199,783 | -0.75(-1.82%) |
Jun 14, 2017 | 41.00 | 41.75 | 40.70 | 41.25 | 402,695 | +0.30(+0.73%) |
Jun 13, 2017 | 40.45 | 41.05 | 40.25 | 40.95 | 210,488 | +0.60(+1.49%) |
Jun 12, 2017 | 40.05 | 40.90 | 40.00 | 40.35 | 284,674 | +0.20(+0.50%) |
Jun 09, 2017 | 40.25 | 40.50 | 39.75 | 40.15 | 393,051 | +0.05(+0.12%) |
Jun 08, 2017 | 40.40 | 40.85 | 39.90 | 40.10 | 327,809 | -0.25(-0.62%) |
Jun 07, 2017 | 40.30 | 40.60 | 40.00 | 40.35 | 249,174 | +0.20(+0.50%) |
Jun 06, 2017 | 40.25 | 40.65 | 39.90 | 40.15 | 231,547 | -0.35(-0.86%) |
Jun 05, 2017 | 41.10 | 41.10 | 40.30 | 40.50 | 179,699 | -0.60(-1.46%) |
Jun 02, 2017 | 40.55 | 41.30 | 40.55 | 41.10 | 255,492 | +0.55(+1.36%) |
Jun 01, 2017 | 40.05 | 40.60 | 39.80 | 40.55 | 175,610 | +0.65(+1.63%) |
May 31, 2017 | 40.60 | 40.60 | 39.50 | 39.90 | 221,336 | -0.55(-1.36%) |
May 30, 2017 | 40.35 | 40.65 | 39.90 | 40.45 | 231,804 | +0.10(+0.25%) |
May 26, 2017 | 40.35 | 40.55 | 40.15 | 40.35 | 139,788 | -0.15(-0.37%) |
May 25, 2017 | 40.90 | 41.05 | 40.25 | 40.50 | 181,413 | -0.15(-0.37%) |
May 24, 2017 | 40.15 | 40.85 | 39.90 | 40.65 | 277,294 | +0.40(+0.99%) |
May 23, 2017 | 41.20 | 41.40 | 40.17 | 40.25 | 210,169 | -0.60(-1.47%) |
May 22, 2017 | 40.70 | 41.70 | 39.80 | 40.85 | 320,530 | +0.25(+0.62%) |
May 19, 2017 | 39.85 | 40.75 | 39.85 | 40.60 | 286,406 | +0.80(+2.01%) |
May 18, 2017 | 39.35 | 40.02 | 39.15 | 39.80 | 156,297 | +0.40(+1.02%) |
May 17, 2017 | 40.95 | 40.75 | 39.23 | 39.40 | 394,097 | -1.55(-3.79%) |
May 16, 2017 | 41.25 | 41.25 | 40.60 | 40.95 | 428,051 | -0.10(-0.24%) |
May 15, 2017 | 40.35 | 41.50 | 40.35 | 41.05 | 557,368 | +0.85(+2.11%) |
May 12, 2017 | 39.90 | 40.38 | 39.60 | 40.20 | 248,752 | +0.10(+0.25%) |
May 11, 2017 | 39.95 | 40.33 | 39.70 | 40.10 | 273,738 | +0.05(+0.12%) |
May 10, 2017 | 39.90 | 40.30 | 39.40 | 40.05 | 469,878 | +0.00(+0.00%) |
May 09, 2017 | 38.65 | 40.20 | 38.65 | 40.05 | 450,337 | +1.45(+3.76%) |
May 08, 2017 | 38.35 | 38.70 | 38.20 | 38.60 | 217,569 | +0.25(+0.65%) |
May 05, 2017 | 38.35 | 38.45 | 37.90 | 38.35 | 192,123 | +0.15(+0.39%) |
May 04, 2017 | 38.15 | 38.50 | 37.90 | 38.20 | 194,850 | +0.25(+0.66%) |
May 03, 2017 | 38.10 | 38.25 | 37.70 | 37.95 | 227,837 | -0.20(-0.52%) |
May 02, 2017 | 38.40 | 38.60 | 37.95 | 38.15 | 359,587 | -0.35(-0.91%) |
May 01, 2017 | 39.00 | 39.20 | 38.45 | 38.50 | 348,458 | -0.45(-1.16%) |
Apr 28, 2017 | 40.30 | 40.30 | 38.55 | 38.95 | 729,501 | -1.35(-3.35%) |
Apr 27, 2017 | 40.00 | 40.40 | 38.90 | 40.30 | 335,885 | +0.65(+1.64%) |
Apr 26, 2017 | 38.90 | 39.85 | 38.60 | 39.65 | 539,281 | +0.90(+2.32%) |
Apr 25, 2017 | 38.90 | 39.00 | 38.15 | 38.75 | 382,859 | -0.25(-0.64%) |
Apr 24, 2017 | 39.70 | 39.85 | 38.80 | 39.00 | 459,074 | -0.05(-0.13%) |
Apr 21, 2017 | 38.50 | 39.25 | 38.35 | 39.05 | 434,741 | +0.50(+1.30%) |
Apr 20, 2017 | 39.00 | 39.15 | 37.60 | 38.55 | 525,782 | -0.25(-0.64%) |
Apr 19, 2017 | 39.15 | 39.35 | 38.60 | 38.80 | 306,713 | -0.20(-0.51%) |
Apr 18, 2017 | 38.65 | 39.25 | 38.30 | 39.00 | 315,928 | +0.20(+0.52%) |
Apr 17, 2017 | 38.15 | 38.85 | 37.90 | 38.80 | 292,428 | +0.85(+2.24%) |
Apr 13, 2017 | 37.80 | 38.50 | 37.80 | 37.95 | 219,199 | +0.15(+0.40%) |
Apr 12, 2017 | 38.05 | 38.15 | 37.60 | 37.80 | 232,350 | -0.35(-0.92%) |
Apr 11, 2017 | 37.65 | 38.38 | 37.55 | 38.15 | 339,347 | +0.50(+1.33%) |
Apr 10, 2017 | 37.10 | 37.95 | 37.10 | 37.65 | 337,858 | +0.55(+1.48%) |
Apr 07, 2017 | 36.95 | 37.30 | 36.88 | 37.10 | 309,899 | -0.05(-0.13%) |
Apr 06, 2017 | 36.60 | 37.45 | 36.30 | 37.15 | 441,437 | +0.65(+1.78%) |
Apr 05, 2017 | 37.05 | 37.50 | 36.45 | 36.50 | 448,863 | -0.50(-1.35%) |
Apr 04, 2017 | 37.25 | 37.40 | 36.85 | 37.00 | 526,502 | -0.20(-0.54%) |
Apr 03, 2017 | 37.85 | 37.95 | 37.05 | 37.20 | 901,052 | +0.40(+1.09%) |
Mar 31, 2017 | 36.75 | 37.10 | 36.35 | 36.80 | 901,434 | +0.15(+0.41%) |
Mar 30, 2017 | 36.65 | 36.85 | 36.30 | 36.65 | 600,171 | +0.05(+0.14%) |
Mar 29, 2017 | 36.60 | 36.90 | 36.35 | 36.60 | 566,774 | +0.00(+0.00%) |
Mar 28, 2017 | 36.05 | 36.85 | 36.00 | 36.60 | 576,973 | +0.45(+1.24%) |
Mar 27, 2017 | 35.90 | 36.35 | 35.75 | 36.15 | 358,166 | -0.20(-0.55%) |
Mar 24, 2017 | 36.70 | 36.95 | 36.20 | 36.35 | 339,218 | -0.20(-0.55%) |
Mar 23, 2017 | 36.85 | 37.10 | 36.40 | 36.55 | 437,900 | -0.30(-0.81%) |
Mar 22, 2017 | 37.30 | 37.30 | 35.95 | 36.85 | 403,273 | -0.55(-1.47%) |
Mar 21, 2017 | 38.35 | 38.50 | 37.25 | 37.40 | 429,388 | -0.75(-1.97%) |
Mar 20, 2017 | 38.25 | 38.25 | 37.65 | 38.15 | 307,654 | -0.10(-0.26%) |
Mar 17, 2017 | 39.10 | 39.10 | 37.90 | 38.25 | 578,235 | -0.50(-1.29%) |
Mar 16, 2017 | 37.10 | 39.25 | 37.10 | 38.75 | 681,045 | +1.75(+4.73%) |
Mar 15, 2017 | 36.75 | 37.30 | 36.05 | 37.00 | 588,675 | +0.50(+1.37%) |
Mar 14, 2017 | 36.75 | 36.90 | 36.30 | 36.50 | 352,746 | -0.45(-1.22%) |
Mar 13, 2017 | 37.00 | 37.15 | 36.42 | 36.95 | 296,713 | -0.10(-0.27%) |
Mar 10, 2017 | 36.80 | 37.70 | 36.62 | 37.05 | 274,037 | +0.45(+1.23%) |
Mar 09, 2017 | 36.75 | 37.25 | 36.20 | 36.60 | 256,168 | -0.15(-0.41%) |
Mar 08, 2017 | 36.65 | 36.95 | 36.25 | 36.75 | 248,942 | +0.25(+0.68%) |
Mar 07, 2017 | 36.45 | 36.90 | 36.35 | 36.50 | 399,930 | +0.15(+0.41%) |
Mar 06, 2017 | 36.05 | 36.58 | 35.85 | 36.35 | 229,785 | +0.05(+0.14%) |
Mar 03, 2017 | 36.35 | 36.45 | 35.95 | 36.30 | 197,933 | -0.10(-0.27%) |
Mar 02, 2017 | 36.60 | 36.85 | 36.15 | 36.40 | 246,731 | -0.25(-0.68%) |
Mar 01, 2017 | 36.30 | 37.10 | 35.85 | 36.65 | 342,946 | +1.10(+3.09%) |
Feb 28, 2017 | 35.45 | 35.80 | 34.90 | 35.55 | 476,867 | -0.25(-0.70%) |
Feb 27, 2017 | 34.50 | 35.85 | 34.15 | 35.80 | 427,183 | +1.25(+3.62%) |
Feb 24, 2017 | 34.15 | 34.70 | 33.80 | 34.55 | 205,149 | +0.20(+0.58%) |
Feb 23, 2017 | 34.70 | 34.75 | 34.10 | 34.35 | 202,801 | -0.25(-0.72%) |
Feb 22, 2017 | 34.60 | 34.85 | 34.25 | 34.60 | 179,462 | +0.35(+1.02%) |
Feb 21, 2017 | 34.15 | 34.60 | 33.90 | 34.25 | 377,981 | +0.10(+0.29%) |
Feb 17, 2017 | 34.15 | 34.15 | 34.15 | 0 | +0.05(+0.15%) | |
Feb 16, 2017 | 34.35 | 34.60 | 33.85 | 34.10 | 317,655 | -0.25(-0.73%) |
Feb 15, 2017 | 33.90 | 34.90 | 33.85 | 34.35 | 397,529 | +0.25(+0.73%) |
Feb 14, 2017 | 33.95 | 34.20 | 33.83 | 34.10 | 306,768 | -0.30(-0.87%) |
Feb 13, 2017 | 34.85 | 35.00 | 34.27 | 34.40 | 181,734 | -0.35(-1.01%) |
Feb 10, 2017 | 33.95 | 34.80 | 33.95 | 34.75 | 412,604 | +1.00(+2.96%) |
Feb 09, 2017 | 33.95 | 34.00 | 33.40 | 33.75 | 423,068 | -0.30(-0.88%) |
Feb 08, 2017 | 33.70 | 34.20 | 33.50 | 34.05 | 390,336 | +0.20(+0.59%) |
Feb 07, 2017 | 34.50 | 34.50 | 33.70 | 33.85 | 363,076 | -0.60(-1.74%) |
Feb 06, 2017 | 34.75 | 35.30 | 34.35 | 34.45 | 495,675 | -0.60(-1.71%) |
Feb 03, 2017 | 34.65 | 35.10 | 34.50 | 35.05 | 393,055 | +0.65(+1.89%) |
Feb 02, 2017 | 34.60 | 35.25 | 34.35 | 34.40 | 420,216 | -0.35(-1.01%) |
Feb 01, 2017 | 36.20 | 36.20 | 34.30 | 34.75 | 643,269 | -2.00(-5.44%) |
Jan 31, 2017 | 36.80 | 37.00 | 35.70 | 36.75 | 488,588 | -0.10(-0.27%) |
Jan 30, 2017 | 36.05 | 36.85 | 35.25 | 36.85 | 484,297 | -0.05(-0.14%) |
Jan 27, 2017 | 37.50 | 37.50 | 36.45 | 36.90 | 194,444 | -0.65(-1.73%) |
Jan 26, 2017 | 37.30 | 37.85 | 37.25 | 37.55 | 153,849 | +0.25(+0.67%) |
Jan 25, 2017 | 36.80 | 37.80 | 36.80 | 37.30 | 203,157 | +0.55(+1.50%) |
Jan 24, 2017 | 35.20 | 36.90 | 34.95 | 36.75 | 516,954 | +1.95(+5.60%) |
Jan 23, 2017 | 34.55 | 35.09 | 34.30 | 34.80 | 181,642 | +0.05(+0.14%) |
Jan 20, 2017 | 34.60 | 35.10 | 34.45 | 34.75 | 119,071 | +0.20(+0.58%) |
Jan 19, 2017 | 35.25 | 35.65 | 34.45 | 34.55 | 136,191 | -0.75(-2.12%) |
Jan 18, 2017 | 35.35 | 35.60 | 34.85 | 35.30 | 129,067 | +0.00(+0.00%) |
Jan 17, 2017 | 35.10 | 35.75 | 34.85 | 35.30 | 128,944 | -0.05(-0.14%) |
Jan 13, 2017 | 35.35 | 35.35 | 35.35 | 0 | -0.10(-0.28%) | |
Jan 12, 2017 | 35.70 | 35.70 | 34.40 | 35.45 | 170,391 | -0.50(-1.39%) |
Jan 11, 2017 | 35.30 | 35.98 | 34.75 | 35.95 | 214,454 | +0.75(+2.13%) |
Jan 10, 2017 | 34.55 | 35.40 | 34.55 | 35.20 | 218,309 | +0.85(+2.47%) |
Jan 09, 2017 | 34.50 | 34.80 | 34.10 | 34.35 | 213,243 | -0.35(-1.01%) |
Jan 06, 2017 | 35.85 | 36.45 | 34.60 | 34.70 | 216,293 | -1.55(-4.28%) |
Jan 05, 2017 | 36.25 | 36.40 | 35.75 | 36.25 | 163,659 | -0.15(-0.41%) |
Jan 04, 2017 | 35.55 | 36.70 | 35.50 | 36.40 | 228,161 | +0.95(+2.68%) |
Jan 03, 2017 | 35.35 | 35.75 | 34.85 | 35.45 | 215,721 | +0.65(+1.87%) |
Dec 30, 2016 | 34.80 | 34.80 | 34.80 | 0 | -1.35(-3.73%) | |
Dec 29, 2016 | 35.60 | 36.45 | 35.60 | 36.15 | 226,926 | +0.65(+1.83%) |
Dec 28, 2016 | 36.05 | 36.30 | 35.10 | 35.50 | 130,330 | -0.50(-1.39%) |
Dec 27, 2016 | 35.85 | 36.25 | 35.65 | 36.00 | 208,394 | +0.15(+0.42%) |
Dec 23, 2016 | 35.85 | 35.85 | 35.85 | 0 | -0.20(-0.55%) | |
Dec 22, 2016 | 37.20 | 37.20 | 35.95 | 36.05 | 141,633 | -0.95(-2.57%) |
Dec 21, 2016 | 36.60 | 37.15 | 36.55 | 37.00 | 120,268 | +0.30(+0.82%) |
Dec 20, 2016 | 36.95 | 37.20 | 36.55 | 36.70 | 144,272 | -0.15(-0.41%) |
Dec 19, 2016 | 36.60 | 37.45 | 36.60 | 36.85 | 220,653 | +0.25(+0.68%) |
Dec 16, 2016 | 35.90 | 36.85 | 35.85 | 36.60 | 1,954,970 | +0.90(+2.52%) |
Dec 15, 2016 | 36.60 | 37.45 | 35.15 | 35.70 | 448,817 | -0.85(-2.33%) |
Dec 14, 2016 | 37.70 | 38.15 | 36.40 | 36.55 | 248,739 | -1.15(-3.05%) |
Dec 13, 2016 | 38.25 | 38.45 | 37.45 | 37.70 | 499,022 | -0.35(-0.92%) |
Dec 12, 2016 | 38.35 | 38.55 | 37.85 | 38.05 | 186,891 | -0.35(-0.91%) |
Dec 09, 2016 | 39.00 | 39.00 | 38.05 | 38.40 | 296,496 | -0.55(-1.41%) |
Dec 08, 2016 | 37.85 | 38.95 | 37.70 | 38.95 | 463,728 | +1.15(+3.04%) |
Dec 07, 2016 | 36.65 | 37.90 | 36.50 | 37.80 | 227,510 | +1.10(+3.00%) |
Dec 06, 2016 | 36.25 | 36.75 | 35.69 | 36.70 | 309,421 | +0.85(+2.37%) |
Dec 05, 2016 | 35.50 | 36.15 | 35.50 | 35.85 | 255,681 | +0.75(+2.14%) |
Dec 02, 2016 | 35.00 | 35.80 | 35.00 | 35.10 | 174,762 | +0.00(+0.00%) |
Dec 01, 2016 | 36.20 | 36.70 | 35.05 | 35.10 | 299,856 | -0.95(-2.64%) |
Nov 30, 2016 | 37.40 | 37.50 | 36.05 | 36.05 | 307,641 | -0.85(-2.30%) |
Nov 29, 2016 | 37.10 | 37.45 | 36.80 | 36.90 | 220,761 | -0.20(-0.54%) |
Nov 28, 2016 | 36.60 | 37.48 | 36.60 | 37.10 | 433,201 | +0.30(+0.82%) |
Nov 25, 2016 | 36.30 | 36.95 | 36.25 | 36.80 | 90,102 | +0.45(+1.24%) |
Nov 23, 2016 | 36.35 | 36.35 | 36.35 | 0 | +0.35(+0.97%) | |
Nov 22, 2016 | 35.95 | 36.20 | 35.65 | 36.00 | 149,585 | +0.30(+0.84%) |
Nov 21, 2016 | 35.55 | 35.95 | 35.15 | 35.70 | 145,776 | +0.20(+0.56%) |
Nov 18, 2016 | 35.35 | 35.70 | 34.95 | 35.50 | 233,062 | +0.30(+0.85%) |
Nov 17, 2016 | 34.30 | 35.50 | 34.65 | 35.20 | 301,696 | +0.90(+2.62%) |
Nov 16, 2016 | 34.55 | 34.55 | 33.95 | 34.30 | 194,441 | -0.25(-0.72%) |
Nov 15, 2016 | 34.55 | 34.80 | 33.95 | 34.55 | 222,899 | +0.05(+0.14%) |
Nov 14, 2016 | 33.95 | 34.60 | 33.75 | 34.50 | 214,757 | +0.95(+2.83%) |
Nov 11, 2016 | 32.60 | 33.85 | 32.60 | 33.55 | 414,450 | +0.95(+2.91%) |
Nov 10, 2016 | 31.85 | 32.80 | 31.48 | 32.60 | 383,268 | +1.00(+3.16%) |
Nov 09, 2016 | 30.15 | 31.73 | 29.90 | 31.60 | 522,001 | +0.95(+3.10%) |
Nov 08, 2016 | 30.70 | 30.90 | 29.90 | 30.65 | 283,199 | -0.35(-1.13%) |
Nov 07, 2016 | 30.75 | 31.30 | 30.65 | 31.00 | 332,556 | +0.65(+2.14%) |
Nov 04, 2016 | 29.80 | 31.35 | 29.80 | 30.35 | 441,072 | +0.40(+1.34%) |
Nov 03, 2016 | 30.20 | 30.35 | 29.80 | 29.95 | 203,663 | -0.10(-0.33%) |
Nov 02, 2016 | 30.30 | 30.45 | 29.85 | 30.05 | 300,298 | -0.20(-0.66%) |
Nov 01, 2016 | 30.95 | 31.05 | 29.70 | 30.25 | 339,839 | -0.70(-2.26%) |
Oct 31, 2016 | 30.80 | 31.15 | 30.60 | 30.95 | 247,454 | +0.10(+0.32%) |
Oct 28, 2016 | 30.40 | 30.95 | 30.00 | 30.85 | 629,555 | +0.15(+0.49%) |
Oct 27, 2016 | 32.35 | 33.10 | 30.60 | 30.70 | 796,131 | -2.45(-7.39%) |
Oct 26, 2016 | 32.15 | 33.25 | 32.05 | 33.15 | 397,191 | +0.85(+2.63%) |
Oct 25, 2016 | 32.95 | 33.02 | 32.02 | 32.30 | 331,079 | -0.90(-2.71%) |
Oct 24, 2016 | 33.40 | 33.75 | 33.02 | 33.20 | 215,209 | +0.05(+0.15%) |
Oct 21, 2016 | 33.35 | 33.60 | 32.58 | 33.15 | 413,969 | -0.55(-1.63%) |
Oct 20, 2016 | 33.95 | 34.10 | 33.35 | 33.70 | 178,740 | -0.60(-1.75%) |
Oct 19, 2016 | 34.05 | 34.45 | 33.75 | 34.30 | 173,294 | +0.45(+1.33%) |
Oct 18, 2016 | 34.20 | 34.35 | 33.85 | 33.85 | 217,890 | +0.05(+0.15%) |
Oct 17, 2016 | 33.85 | 34.30 | 33.80 | 33.80 | 128,687 | -0.10(-0.29%) |
Oct 14, 2016 | 34.09 | 34.49 | 33.76 | 33.90 | 162,294 | +0.07(+0.21%) |
Oct 13, 2016 | 33.92 | 34.15 | 33.52 | 33.83 | 222,151 | -0.40(-1.17%) |
Oct 12, 2016 | 34.39 | 34.71 | 34.18 | 34.23 | 169,546 | -0.07(-0.20%) |
Oct 11, 2016 | 34.30 | 34.32 | 33.94 | 34.30 | 185,394 | -0.08(-0.23%) |
Oct 10, 2016 | 34.38 | 34.84 | 34.34 | 34.38 | 94,255 | +0.22(+0.64%) |
Oct 07, 2016 | 34.92 | 35.05 | 34.07 | 34.16 | 211,889 | -0.67(-1.92%) |
Oct 06, 2016 | 34.72 | 34.94 | 34.38 | 34.83 | 156,389 | -0.01(-0.03%) |
Oct 05, 2016 | 34.58 | 35.07 | 34.43 | 34.84 | 177,558 | +0.41(+1.19%) |
Oct 04, 2016 | 34.71 | 35.21 | 34.30 | 34.43 | 178,052 | -0.23(-0.66%) |