Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.80 | 42.30 | 41.50 | 42.15 | 469,798 | +0.60(+1.44%) |
Oct 30, 2017 | 42.15 | 42.15 | 40.95 | 41.55 | 389,757 | -0.75(-1.77%) |
Oct 27, 2017 | 41.70 | 42.60 | 41.70 | 42.30 | 432,959 | +0.85(+2.05%) |
Oct 26, 2017 | 41.30 | 41.80 | 41.15 | 41.45 | 340,619 | +0.35(+0.85%) |
Oct 25, 2017 | 41.45 | 43.20 | 40.90 | 41.10 | 640,077 | -0.40(-0.96%) |
Oct 24, 2017 | 42.00 | 42.45 | 41.50 | 41.50 | 380,024 | -0.30(-0.72%) |
Oct 23, 2017 | 42.40 | 42.60 | 41.35 | 41.80 | 439,020 | -0.75(-1.76%) |
Oct 20, 2017 | 41.40 | 42.70 | 41.40 | 42.55 | 458,563 | +1.60(+3.91%) |
Oct 19, 2017 | 41.25 | 41.65 | 40.35 | 40.95 | 466,761 | -0.40(-0.97%) |
Oct 18, 2017 | 42.60 | 42.75 | 41.10 | 41.35 | 616,529 | -1.10(-2.59%) |
Oct 17, 2017 | 42.75 | 43.05 | 42.40 | 42.45 | 324,514 | -0.30(-0.70%) |
Oct 16, 2017 | 44.00 | 44.04 | 42.60 | 42.75 | 464,180 | -1.05(-2.40%) |
Oct 13, 2017 | 43.65 | 44.00 | 43.40 | 43.80 | 446,619 | +0.40(+0.92%) |
Oct 12, 2017 | 43.40 | 43.75 | 43.10 | 43.40 | 316,781 | +0.00(+0.00%) |
Oct 11, 2017 | 43.50 | 43.75 | 43.05 | 43.40 | 410,979 | -0.05(-0.12%) |
Oct 10, 2017 | 44.95 | 44.95 | 43.05 | 43.45 | 492,800 | -0.95(-2.14%) |
Oct 09, 2017 | 44.80 | 44.85 | 44.10 | 44.40 | 317,463 | -0.40(-0.89%) |
Oct 06, 2017 | 43.55 | 44.90 | 43.40 | 44.80 | 504,598 | +0.90(+2.05%) |
Oct 05, 2017 | 44.05 | 44.10 | 43.00 | 43.90 | 415,812 | +0.00(+0.00%) |
Oct 04, 2017 | 44.05 | 44.20 | 43.35 | 43.90 | 464,249 | -0.30(-0.68%) |
Oct 03, 2017 | 43.95 | 44.70 | 43.25 | 44.20 | 779,907 | +0.20(+0.45%) |
Oct 02, 2017 | 42.55 | 44.35 | 42.00 | 44.00 | 1,487,374 | +2.25(+5.39%) |
Sep 29, 2017 | 40.30 | 41.95 | 40.20 | 41.75 | 566,533 | +1.60(+3.99%) |
Sep 28, 2017 | 40.25 | 40.60 | 39.80 | 40.15 | 240,760 | -0.25(-0.62%) |
Sep 27, 2017 | 39.25 | 40.75 | 39.25 | 40.40 | 473,783 | +1.40(+3.59%) |
Sep 26, 2017 | 39.40 | 39.40 | 38.45 | 39.00 | 292,535 | -0.20(-0.51%) |
Sep 25, 2017 | 39.60 | 40.15 | 38.65 | 39.20 | 357,988 | -0.65(-1.63%) |
Sep 22, 2017 | 39.85 | 40.45 | 39.70 | 39.85 | 321,547 | +0.05(+0.13%) |
Sep 21, 2017 | 40.65 | 40.65 | 38.80 | 39.80 | 874,581 | -0.85(-2.09%) |
Sep 20, 2017 | 41.05 | 41.25 | 40.35 | 40.65 | 325,395 | -0.50(-1.22%) |
Sep 19, 2017 | 41.30 | 41.91 | 40.80 | 41.15 | 353,911 | -0.15(-0.36%) |
Sep 18, 2017 | 41.60 | 42.00 | 41.10 | 41.30 | 604,841 | -0.25(-0.60%) |
Sep 15, 2017 | 41.80 | 41.85 | 40.85 | 41.55 | 538,474 | +0.00(+0.00%) |
Sep 14, 2017 | 41.60 | 41.90 | 40.85 | 41.55 | 443,202 | -0.20(-0.48%) |
Sep 13, 2017 | 42.40 | 42.60 | 41.70 | 41.75 | 412,815 | -0.80(-1.88%) |
Sep 12, 2017 | 42.70 | 42.90 | 42.00 | 42.55 | 367,673 | +0.00(+0.00%) |
Sep 11, 2017 | 42.80 | 43.00 | 41.90 | 42.55 | 319,515 | +0.20(+0.47%) |
Sep 08, 2017 | 42.50 | 42.85 | 42.05 | 42.35 | 647,863 | -0.30(-0.70%) |
Sep 07, 2017 | 42.35 | 42.73 | 41.50 | 42.65 | 382,013 | +0.90(+2.16%) |
Sep 06, 2017 | 42.80 | 42.85 | 41.40 | 41.75 | 543,914 | -0.70(-1.65%) |
Sep 05, 2017 | 42.15 | 42.77 | 41.76 | 42.45 | 337,065 | +0.10(+0.24%) |
Sep 01, 2017 | 42.30 | 42.65 | 41.80 | 42.35 | 489,813 | +0.00(+0.00%) |
Aug 31, 2017 | 40.50 | 42.40 | 40.50 | 42.35 | 816,866 | +2.05(+5.09%) |
Aug 30, 2017 | 39.65 | 40.70 | 39.40 | 40.30 | 619,276 | +0.60(+1.51%) |
Aug 29, 2017 | 38.30 | 40.15 | 38.10 | 39.70 | 836,257 | +1.05(+2.72%) |
Aug 28, 2017 | 38.05 | 38.70 | 38.05 | 38.65 | 725,949 | +0.80(+2.11%) |
Aug 25, 2017 | 39.20 | 39.38 | 37.80 | 37.85 | 527,645 | -1.25(-3.20%) |
Aug 24, 2017 | 39.30 | 39.40 | 38.40 | 39.10 | 677,231 | +0.10(+0.26%) |
Aug 23, 2017 | 38.10 | 39.40 | 37.95 | 39.00 | 615,892 | +0.65(+1.69%) |
Aug 22, 2017 | 37.45 | 38.50 | 37.40 | 38.35 | 707,883 | +0.20(+0.52%) |
Aug 21, 2017 | 38.30 | 38.45 | 37.90 | 38.15 | 333,217 | -0.10(-0.26%) |
Aug 18, 2017 | 37.95 | 38.75 | 37.90 | 38.25 | 431,663 | +0.10(+0.26%) |
Aug 17, 2017 | 39.25 | 39.70 | 38.00 | 38.15 | 804,076 | -1.25(-3.17%) |
Aug 16, 2017 | 39.50 | 39.75 | 39.10 | 39.40 | 408,565 | +0.20(+0.51%) |
Aug 15, 2017 | 39.30 | 39.35 | 38.70 | 39.20 | 346,363 | -0.15(-0.38%) |
Aug 14, 2017 | 38.70 | 39.40 | 38.30 | 39.35 | 547,757 | +1.05(+2.74%) |
Aug 11, 2017 | 37.35 | 38.55 | 37.35 | 38.30 | 614,102 | +0.60(+1.59%) |
Aug 10, 2017 | 38.00 | 38.70 | 37.45 | 37.70 | 1,207,639 | -1.10(-2.84%) |
Aug 09, 2017 | 35.50 | 41.10 | 35.30 | 38.80 | 3,159,996 | +2.90(+8.08%) |
Aug 08, 2017 | 34.90 | 35.95 | 34.65 | 35.90 | 537,582 | +0.80(+2.28%) |
Aug 07, 2017 | 35.00 | 35.60 | 34.98 | 35.10 | 551,868 | +0.05(+0.14%) |
Aug 04, 2017 | 34.55 | 35.40 | 34.55 | 35.05 | 860,754 | +0.50(+1.45%) |
Aug 03, 2017 | 38.95 | 38.95 | 34.10 | 34.55 | 1,096,222 | -0.35(-1.00%) |
Aug 02, 2017 | 35.75 | 35.75 | 34.50 | 34.90 | 1,163,274 | -0.60(-1.69%) |
Aug 01, 2017 | 35.05 | 35.83 | 34.90 | 35.50 | 1,018,361 | +0.70(+2.01%) |
Jul 31, 2017 | 35.20 | 35.40 | 34.38 | 34.80 | 553,883 | -0.35(-1.00%) |
Jul 28, 2017 | 35.55 | 35.90 | 34.95 | 35.15 | 626,591 | -0.65(-1.82%) |
Jul 27, 2017 | 36.20 | 36.60 | 35.00 | 35.80 | 578,159 | -0.15(-0.42%) |
Jul 26, 2017 | 35.90 | 36.20 | 35.55 | 35.95 | 449,410 | +0.30(+0.84%) |
Jul 25, 2017 | 35.40 | 36.00 | 34.95 | 35.65 | 682,128 | +0.30(+0.85%) |
Jul 24, 2017 | 34.85 | 35.50 | 34.35 | 35.35 | 561,309 | +0.40(+1.14%) |
Jul 21, 2017 | 34.95 | 35.40 | 34.45 | 34.95 | 528,242 | +0.15(+0.43%) |
Jul 20, 2017 | 35.55 | 35.70 | 34.38 | 34.80 | 929,757 | -1.20(-3.33%) |
Jul 19, 2017 | 35.80 | 36.10 | 35.70 | 36.00 | 1,663,787 | +0.20(+0.56%) |
Jul 18, 2017 | 35.80 | 36.02 | 35.35 | 35.80 | 695,509 | -0.05(-0.14%) |
Jul 17, 2017 | 36.35 | 36.55 | 35.75 | 35.85 | 708,436 | -0.55(-1.51%) |
Jul 14, 2017 | 37.35 | 37.45 | 36.40 | 36.40 | 566,459 | -0.80(-2.15%) |
Jul 13, 2017 | 37.40 | 37.55 | 36.75 | 37.20 | 487,620 | +0.00(+0.00%) |
Jul 12, 2017 | 36.55 | 37.45 | 36.35 | 37.20 | 720,930 | +0.90(+2.48%) |
Jul 11, 2017 | 36.45 | 36.80 | 36.20 | 36.30 | 679,617 | -0.20(-0.55%) |
Jul 10, 2017 | 36.85 | 37.40 | 36.35 | 36.50 | 931,301 | -0.50(-1.35%) |
Jul 07, 2017 | 35.80 | 37.00 | 35.80 | 37.00 | 454,557 | +1.40(+3.93%) |
Jul 06, 2017 | 35.80 | 35.90 | 35.30 | 35.60 | 407,070 | -0.65(-1.79%) |
Jul 05, 2017 | 35.60 | 36.30 | 35.30 | 36.25 | 483,290 | +0.70(+1.97%) |
Jul 03, 2017 | 36.80 | 36.80 | 35.20 | 35.55 | 223,463 | -1.00(-2.74%) |
Jun 30, 2017 | 36.45 | 37.15 | 36.30 | 36.55 | 620,811 | +0.20(+0.55%) |
Jun 29, 2017 | 37.30 | 37.50 | 35.50 | 36.35 | 525,355 | -1.15(-3.07%) |
Jun 28, 2017 | 37.00 | 37.65 | 36.25 | 37.50 | 529,761 | +0.70(+1.90%) |
Jun 27, 2017 | 37.95 | 37.95 | 36.75 | 36.80 | 555,779 | -0.85(-2.26%) |
Jun 26, 2017 | 38.80 | 39.00 | 37.45 | 37.65 | 799,664 | -1.00(-2.59%) |
Jun 23, 2017 | 37.75 | 38.70 | 37.35 | 38.65 | 839,197 | +1.10(+2.93%) |
Jun 22, 2017 | 36.95 | 37.70 | 36.75 | 37.55 | 525,037 | +0.70(+1.90%) |
Jun 21, 2017 | 36.35 | 37.02 | 36.35 | 36.85 | 482,450 | +0.65(+1.80%) |
Jun 20, 2017 | 36.45 | 36.80 | 35.85 | 36.20 | 595,995 | -0.40(-1.09%) |
Jun 19, 2017 | 35.95 | 36.90 | 35.87 | 36.60 | 1,013,796 | +1.10(+3.10%) |
Jun 16, 2017 | 35.00 | 35.70 | 35.00 | 35.50 | 872,739 | +0.15(+0.42%) |
Jun 15, 2017 | 34.90 | 35.60 | 34.65 | 35.35 | 445,482 | -0.25(-0.70%) |
Jun 14, 2017 | 35.85 | 36.85 | 35.50 | 35.60 | 614,097 | -0.15(-0.42%) |
Jun 13, 2017 | 35.50 | 35.95 | 34.73 | 35.75 | 613,819 | +0.45(+1.27%) |
Jun 12, 2017 | 35.05 | 35.73 | 32.70 | 35.30 | 973,357 | -0.10(-0.28%) |
Jun 09, 2017 | 38.25 | 38.35 | 34.85 | 35.40 | 1,565,209 | -2.90(-7.57%) |
Jun 08, 2017 | 37.30 | 38.50 | 37.10 | 38.30 | 1,030,301 | +1.10(+2.96%) |
Jun 07, 2017 | 36.70 | 37.30 | 36.67 | 37.20 | 905,823 | +0.50(+1.36%) |
Jun 06, 2017 | 35.70 | 37.30 | 35.35 | 36.70 | 1,533,839 | +0.70(+1.94%) |
Jun 05, 2017 | 35.25 | 36.10 | 35.00 | 36.00 | 894,596 | +0.70(+1.98%) |
Jun 02, 2017 | 34.75 | 35.30 | 34.30 | 35.30 | 602,649 | +0.60(+1.73%) |
Jun 01, 2017 | 34.25 | 34.70 | 33.80 | 34.70 | 408,596 | +0.60(+1.76%) |
May 31, 2017 | 34.20 | 34.30 | 33.41 | 34.10 | 544,936 | -0.10(-0.29%) |
May 30, 2017 | 34.00 | 34.35 | 33.75 | 34.20 | 463,504 | +0.20(+0.59%) |
May 26, 2017 | 34.50 | 34.65 | 33.95 | 34.00 | 559,570 | -0.65(-1.88%) |
May 25, 2017 | 34.50 | 34.80 | 34.15 | 34.65 | 583,871 | +0.50(+1.46%) |
May 24, 2017 | 34.35 | 34.50 | 33.95 | 34.15 | 645,920 | -0.10(-0.29%) |
May 23, 2017 | 33.90 | 34.30 | 33.75 | 34.25 | 1,091,987 | -0.20(-0.58%) |
May 22, 2017 | 33.85 | 34.55 | 33.70 | 34.45 | 924,127 | +0.65(+1.92%) |
May 19, 2017 | 32.70 | 33.95 | 32.70 | 33.80 | 923,388 | +1.25(+3.84%) |
May 18, 2017 | 32.10 | 32.80 | 31.85 | 32.55 | 974,328 | +0.50(+1.56%) |
May 17, 2017 | 32.90 | 32.90 | 32.05 | 32.05 | 690,492 | -1.45(-4.33%) |
May 16, 2017 | 33.05 | 33.65 | 33.00 | 33.50 | 631,068 | +0.45(+1.36%) |
May 15, 2017 | 32.40 | 33.10 | 32.15 | 33.05 | 824,536 | +0.80(+2.48%) |
May 12, 2017 | 32.35 | 32.60 | 31.90 | 32.25 | 641,388 | -0.15(-0.46%) |
May 11, 2017 | 31.65 | 32.55 | 31.05 | 32.40 | 957,279 | +0.60(+1.89%) |
May 10, 2017 | 31.75 | 32.05 | 31.50 | 31.80 | 577,059 | -0.05(-0.16%) |
May 09, 2017 | 31.70 | 32.10 | 31.25 | 31.85 | 1,289,008 | +0.10(+0.31%) |
May 08, 2017 | 32.90 | 32.90 | 31.50 | 31.75 | 1,159,121 | -1.15(-3.50%) |
May 05, 2017 | 32.90 | 33.35 | 32.35 | 32.90 | 627,351 | -0.05(-0.15%) |
May 04, 2017 | 32.75 | 33.08 | 32.60 | 32.95 | 774,066 | +0.20(+0.61%) |
May 03, 2017 | 33.35 | 33.35 | 32.35 | 32.75 | 663,125 | +0.05(+0.15%) |
May 02, 2017 | 32.50 | 33.25 | 32.50 | 32.70 | 1,160,057 | +0.20(+0.62%) |
May 01, 2017 | 32.00 | 32.60 | 31.60 | 32.50 | 1,138,110 | +0.55(+1.72%) |
Apr 28, 2017 | 31.90 | 32.25 | 31.65 | 31.95 | 1,101,955 | -0.10(-0.31%) |
Apr 27, 2017 | 30.75 | 32.20 | 30.60 | 32.05 | 1,478,232 | +1.60(+5.25%) |
Apr 26, 2017 | 30.75 | 31.40 | 29.45 | 30.45 | 1,757,034 | -0.05(-0.16%) |
Apr 25, 2017 | 30.45 | 31.20 | 30.05 | 30.50 | 1,368,719 | +0.30(+0.99%) |
Apr 24, 2017 | 29.80 | 30.45 | 29.30 | 30.20 | 1,595,091 | +0.85(+2.90%) |
Apr 21, 2017 | 29.45 | 29.75 | 29.15 | 29.35 | 485,465 | -0.25(-0.84%) |
Apr 20, 2017 | 29.70 | 29.95 | 29.20 | 29.60 | 616,165 | +0.15(+0.51%) |
Apr 19, 2017 | 29.10 | 29.65 | 29.10 | 29.45 | 475,466 | +0.60(+2.08%) |
Apr 18, 2017 | 28.70 | 29.02 | 28.70 | 28.85 | 309,186 | -0.15(-0.52%) |
Apr 17, 2017 | 28.65 | 29.07 | 28.60 | 29.00 | 264,537 | +0.45(+1.58%) |
Apr 13, 2017 | 28.65 | 29.00 | 28.45 | 28.55 | 370,450 | -0.05(-0.17%) |
Apr 12, 2017 | 28.70 | 28.80 | 28.35 | 28.60 | 389,634 | -0.10(-0.35%) |
Apr 11, 2017 | 28.80 | 29.00 | 28.40 | 28.70 | 653,305 | +1.00(+3.61%) |
Apr 10, 2017 | 27.40 | 27.75 | 27.35 | 27.70 | 272,722 | +0.35(+1.28%) |
Apr 07, 2017 | 27.25 | 27.48 | 27.15 | 27.35 | 607,494 | +0.05(+0.18%) |
Apr 06, 2017 | 27.25 | 27.50 | 26.98 | 27.30 | 364,465 | +0.00(+0.00%) |
Apr 05, 2017 | 27.90 | 28.12 | 27.00 | 27.30 | 540,275 | -0.40(-1.44%) |
Apr 04, 2017 | 27.80 | 28.00 | 27.55 | 27.70 | 540,494 | -0.05(-0.18%) |
Apr 03, 2017 | 28.35 | 28.45 | 27.45 | 27.75 | 539,883 | -0.55(-1.94%) |
Mar 31, 2017 | 27.65 | 28.45 | 27.50 | 28.30 | 804,000 | +0.65(+2.35%) |
Mar 30, 2017 | 27.65 | 27.80 | 27.30 | 27.65 | 618,955 | +0.00(+0.00%) |
Mar 29, 2017 | 27.25 | 27.75 | 27.10 | 27.65 | 410,298 | +0.40(+1.47%) |
Mar 28, 2017 | 26.85 | 27.50 | 26.65 | 27.25 | 502,307 | +0.30(+1.11%) |
Mar 27, 2017 | 26.50 | 27.05 | 26.15 | 26.95 | 377,900 | +0.00(+0.00%) |
Mar 24, 2017 | 27.00 | 27.40 | 26.75 | 26.95 | 493,941 | +0.00(+0.00%) |
Mar 23, 2017 | 26.85 | 27.00 | 26.50 | 26.95 | 432,390 | +0.15(+0.56%) |
Mar 22, 2017 | 26.80 | 27.05 | 26.50 | 26.80 | 342,886 | -0.05(-0.19%) |
Mar 21, 2017 | 28.05 | 28.05 | 26.75 | 26.85 | 673,262 | -1.05(-3.76%) |
Mar 20, 2017 | 27.45 | 28.18 | 27.35 | 27.90 | 569,669 | +0.45(+1.64%) |
Mar 17, 2017 | 27.60 | 28.00 | 27.30 | 27.45 | 592,557 | -0.05(-0.18%) |
Mar 16, 2017 | 27.25 | 27.75 | 26.98 | 27.50 | 650,558 | +0.40(+1.48%) |
Mar 15, 2017 | 26.50 | 27.25 | 26.30 | 27.10 | 556,883 | +0.75(+2.85%) |
Mar 14, 2017 | 26.50 | 26.70 | 25.93 | 26.35 | 699,629 | -0.25(-0.94%) |
Mar 13, 2017 | 26.80 | 26.29 | 26.60 | 517,721 | +0.05(+0.19%) | |
Mar 10, 2017 | 27.00 | 27.35 | 26.05 | 26.55 | 803,163 | -0.20(-0.75%) |
Mar 09, 2017 | 26.30 | 26.80 | 25.90 | 26.75 | 532,992 | +0.35(+1.33%) |
Mar 08, 2017 | 26.45 | 26.70 | 26.20 | 26.40 | 424,756 | +0.00(+0.00%) |
Mar 07, 2017 | 26.30 | 26.65 | 26.20 | 26.40 | 554,760 | -0.10(-0.38%) |
Mar 06, 2017 | 26.40 | 26.80 | 26.25 | 26.50 | 428,541 | -0.05(-0.19%) |
Mar 03, 2017 | 26.35 | 26.60 | 25.90 | 26.55 | 539,051 | +0.00(+0.00%) |
Mar 02, 2017 | 26.70 | 26.79 | 26.30 | 26.55 | 610,057 | -0.20(-0.75%) |
Mar 01, 2017 | 27.10 | 27.10 | 26.25 | 26.75 | 845,149 | +0.05(+0.19%) |
Feb 28, 2017 | 27.05 | 27.05 | 26.35 | 26.70 | 985,473 | -0.60(-2.20%) |
Feb 27, 2017 | 26.40 | 27.85 | 26.15 | 27.30 | 1,596,374 | +1.05(+4.00%) |
Feb 24, 2017 | 25.35 | 26.30 | 25.15 | 26.25 | 931,912 | +0.35(+1.35%) |
Feb 23, 2017 | 25.95 | 26.25 | 25.40 | 25.90 | 948,513 | +0.10(+0.39%) |
Feb 22, 2017 | 24.95 | 25.95 | 24.80 | 25.80 | 1,047,115 | +0.15(+0.58%) |
Feb 21, 2017 | 25.15 | 25.80 | 25.10 | 25.65 | 1,263,488 | +0.45(+1.79%) |
Feb 17, 2017 | 25.20 | 25.20 | 25.20 | 0 | +0.70(+2.86%) | |
Feb 16, 2017 | 24.90 | 25.20 | 24.25 | 24.50 | 1,061,311 | -0.65(-2.58%) |
Feb 15, 2017 | 23.95 | 25.45 | 23.90 | 25.15 | 1,478,003 | +1.25(+5.23%) |
Feb 14, 2017 | 23.55 | 24.50 | 22.55 | 23.90 | 2,633,871 | +0.10(+0.42%) |
Feb 13, 2017 | 23.50 | 24.15 | 23.23 | 23.80 | 1,323,822 | +0.30(+1.28%) |
Feb 10, 2017 | 22.95 | 23.55 | 22.35 | 23.50 | 1,570,943 | +0.75(+3.30%) |
Feb 09, 2017 | 22.40 | 23.15 | 22.40 | 22.75 | 741,087 | +0.45(+2.02%) |
Feb 08, 2017 | 22.35 | 22.40 | 21.90 | 22.30 | 589,859 | -0.30(-1.33%) |
Feb 07, 2017 | 22.65 | 23.05 | 22.45 | 22.60 | 337,408 | +0.00(+0.00%) |
Feb 06, 2017 | 23.05 | 23.30 | 22.40 | 22.60 | 417,538 | -0.60(-2.59%) |
Feb 03, 2017 | 23.35 | 23.45 | 22.90 | 23.20 | 750,575 | -0.10(-0.43%) |
Feb 02, 2017 | 22.85 | 23.60 | 22.85 | 23.30 | 918,941 | +0.30(+1.30%) |
Feb 01, 2017 | 23.45 | 23.50 | 22.85 | 23.00 | 395,580 | -0.35(-1.50%) |
Jan 31, 2017 | 23.15 | 23.45 | 22.70 | 23.35 | 659,758 | +0.00(+0.00%) |
Jan 30, 2017 | 23.95 | 24.20 | 23.05 | 23.35 | 1,008,301 | -1.00(-4.11%) |
Jan 27, 2017 | 23.30 | 24.50 | 22.90 | 24.35 | 1,118,954 | +1.10(+4.73%) |
Jan 26, 2017 | 23.80 | 23.80 | 23.00 | 23.25 | 445,640 | -0.40(-1.69%) |
Jan 25, 2017 | 23.85 | 23.90 | 23.20 | 23.65 | 593,541 | +0.00(+0.00%) |
Jan 24, 2017 | 23.65 | 23.95 | 23.35 | 23.65 | 516,559 | +0.15(+0.64%) |
Jan 23, 2017 | 22.75 | 23.65 | 22.70 | 23.50 | 496,886 | +0.65(+2.84%) |
Jan 20, 2017 | 22.05 | 22.90 | 21.93 | 22.85 | 349,815 | +0.90(+4.10%) |
Jan 19, 2017 | 21.95 | 22.40 | 21.65 | 21.95 | 194,368 | +0.10(+0.46%) |
Jan 18, 2017 | 21.80 | 22.40 | 21.50 | 21.85 | 427,149 | +0.15(+0.69%) |
Jan 17, 2017 | 22.40 | 22.50 | 21.55 | 21.70 | 355,182 | -0.80(-3.56%) |
Jan 13, 2017 | 22.50 | 22.50 | 22.50 | 0 | +0.50(+2.27%) | |
Jan 12, 2017 | 21.95 | 22.05 | 21.35 | 22.00 | 286,195 | +0.05(+0.23%) |
Jan 11, 2017 | 21.60 | 22.25 | 21.55 | 21.95 | 630,556 | +0.30(+1.39%) |
Jan 10, 2017 | 21.70 | 21.88 | 21.40 | 21.65 | 329,667 | +0.00(+0.00%) |
Jan 09, 2017 | 21.80 | 22.05 | 21.50 | 21.65 | 453,602 | -0.15(-0.69%) |
Jan 06, 2017 | 21.40 | 21.80 | 21.00 | 21.80 | 325,941 | +0.55(+2.59%) |
Jan 05, 2017 | 21.50 | 21.55 | 21.12 | 21.25 | 345,289 | -0.30(-1.39%) |
Jan 04, 2017 | 21.45 | 21.75 | 21.25 | 21.55 | 372,539 | +0.20(+0.94%) |
Jan 03, 2017 | 21.00 | 21.38 | 20.75 | 21.35 | 471,604 | +0.75(+3.64%) |
Dec 30, 2016 | 20.60 | 20.60 | 20.60 | 0 | -0.35(-1.67%) | |
Dec 29, 2016 | 20.90 | 21.30 | 20.65 | 20.95 | 401,658 | +0.05(+0.24%) |
Dec 28, 2016 | 21.75 | 21.80 | 20.90 | 20.90 | 526,859 | -0.70(-3.24%) |
Dec 27, 2016 | 21.20 | 21.65 | 21.18 | 21.60 | 209,533 | +0.40(+1.89%) |
Dec 23, 2016 | 21.20 | 21.20 | 21.20 | 0 | +0.35(+1.68%) | |
Dec 22, 2016 | 21.10 | 21.25 | 20.77 | 20.85 | 202,914 | -0.25(-1.18%) |
Dec 21, 2016 | 21.70 | 21.70 | 20.90 | 21.10 | 296,951 | -0.55(-2.54%) |
Dec 20, 2016 | 22.00 | 22.20 | 21.60 | 21.65 | 343,567 | -0.15(-0.69%) |
Dec 19, 2016 | 21.80 | 21.95 | 21.50 | 21.80 | 310,066 | +0.15(+0.69%) |
Dec 16, 2016 | 21.90 | 22.05 | 21.50 | 21.65 | 690,344 | -0.35(-1.59%) |
Dec 15, 2016 | 21.85 | 22.45 | 21.80 | 22.00 | 670,078 | +0.05(+0.23%) |
Dec 14, 2016 | 22.45 | 22.80 | 21.75 | 21.95 | 517,946 | -0.55(-2.44%) |
Dec 13, 2016 | 22.85 | 23.55 | 22.45 | 22.50 | 507,412 | -0.35(-1.53%) |
Dec 12, 2016 | 23.35 | 23.50 | 22.35 | 22.85 | 690,622 | +0.10(+0.44%) |
Dec 09, 2016 | 23.35 | 23.80 | 22.55 | 22.75 | 785,284 | -0.60(-2.57%) |
Dec 08, 2016 | 22.50 | 23.40 | 22.25 | 23.35 | 600,128 | +0.85(+3.78%) |
Dec 07, 2016 | 21.75 | 22.55 | 21.50 | 22.50 | 382,424 | +0.80(+3.69%) |
Dec 06, 2016 | 21.75 | 21.95 | 21.20 | 21.70 | 412,527 | -0.15(-0.69%) |
Dec 05, 2016 | 20.70 | 22.00 | 20.70 | 21.85 | 756,891 | +1.30(+6.33%) |
Dec 02, 2016 | 20.90 | 21.05 | 19.95 | 20.55 | 842,277 | -0.55(-2.61%) |
Dec 01, 2016 | 21.45 | 22.50 | 20.75 | 21.10 | 956,916 | -0.45(-2.09%) |
Nov 30, 2016 | 21.15 | 21.65 | 20.95 | 21.55 | 885,694 | +0.60(+2.86%) |
Nov 29, 2016 | 22.15 | 22.15 | 20.80 | 20.95 | 848,127 | -1.10(-4.99%) |
Nov 28, 2016 | 22.95 | 23.20 | 22.00 | 22.05 | 485,814 | -0.95(-4.13%) |
Nov 25, 2016 | 22.80 | 23.15 | 22.50 | 23.00 | 186,533 | +0.15(+0.66%) |
Nov 23, 2016 | 22.85 | 22.85 | 22.85 | 0 | +0.75(+3.39%) | |
Nov 22, 2016 | 22.15 | 22.70 | 21.90 | 22.10 | 820,812 | -0.60(-2.64%) |
Nov 21, 2016 | 22.90 | 23.30 | 22.60 | 22.70 | 519,030 | -0.05(-0.22%) |
Nov 18, 2016 | 23.05 | 23.30 | 22.55 | 22.75 | 740,242 | -0.20(-0.87%) |
Nov 17, 2016 | 24.10 | 24.20 | 22.85 | 22.95 | 773,931 | -0.90(-3.77%) |
Nov 16, 2016 | 23.20 | 24.10 | 23.11 | 23.85 | 497,911 | +0.55(+2.36%) |
Nov 15, 2016 | 22.80 | 23.80 | 22.80 | 23.30 | 547,960 | +0.55(+2.42%) |
Nov 14, 2016 | 22.70 | 23.85 | 22.55 | 22.75 | 685,381 | +0.20(+0.89%) |
Nov 11, 2016 | 21.70 | 22.60 | 21.65 | 22.55 | 768,386 | +0.85(+3.92%) |
Nov 10, 2016 | 21.25 | 21.95 | 21.05 | 21.70 | 511,032 | +0.65(+3.09%) |
Nov 09, 2016 | 20.40 | 21.15 | 20.15 | 21.05 | 453,060 | +0.25(+1.20%) |
Nov 08, 2016 | 20.55 | 21.20 | 20.40 | 20.80 | 507,323 | +0.20(+0.97%) |
Nov 07, 2016 | 20.35 | 20.75 | 20.15 | 20.60 | 405,052 | +0.55(+2.74%) |
Nov 04, 2016 | 19.85 | 20.23 | 19.60 | 20.05 | 429,908 | +0.25(+1.26%) |
Nov 03, 2016 | 19.90 | 20.20 | 19.60 | 19.80 | 528,294 | -0.15(-0.75%) |
Nov 02, 2016 | 19.60 | 20.20 | 19.35 | 19.95 | 550,933 | -0.15(-0.75%) |