Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.74 | 51.35 | 50.31 | 50.95 | 246,236 | +0.26(+0.51%) |
Oct 30, 2017 | 50.57 | 51.21 | 50.22 | 50.69 | 168,394 | -0.07(-0.14%) |
Oct 27, 2017 | 52.06 | 52.81 | 50.73 | 50.76 | 137,964 | -1.27(-2.44%) |
Oct 26, 2017 | 51.33 | 52.92 | 51.15 | 52.03 | 361,439 | +0.72(+1.40%) |
Oct 25, 2017 | 51.76 | 51.76 | 50.70 | 51.31 | 313,039 | -0.69(-1.33%) |
Oct 24, 2017 | 52.04 | 52.41 | 51.45 | 52.00 | 146,448 | -0.01(-0.02%) |
Oct 23, 2017 | 52.96 | 53.84 | 51.97 | 52.01 | 135,016 | -0.98(-1.85%) |
Oct 20, 2017 | 52.63 | 53.22 | 52.31 | 52.99 | 149,674 | +0.63(+1.20%) |
Oct 19, 2017 | 52.20 | 53.00 | 51.18 | 52.36 | 212,400 | +0.20(+0.38%) |
Oct 18, 2017 | 51.73 | 52.92 | 51.48 | 52.16 | 143,752 | +0.66(+1.28%) |
Oct 17, 2017 | 50.57 | 52.05 | 50.30 | 51.50 | 128,262 | +0.75(+1.48%) |
Oct 16, 2017 | 52.15 | 52.55 | 50.34 | 50.75 | 264,019 | -1.52(-2.91%) |
Oct 13, 2017 | 52.44 | 53.10 | 52.05 | 52.27 | 162,118 | +0.14(+0.27%) |
Oct 12, 2017 | 50.60 | 52.55 | 50.60 | 52.13 | 307,111 | +1.53(+3.02%) |
Oct 11, 2017 | 50.26 | 51.49 | 49.81 | 50.60 | 198,393 | +0.53(+1.06%) |
Oct 10, 2017 | 50.15 | 50.39 | 49.14 | 50.07 | 293,118 | +0.08(+0.16%) |
Oct 09, 2017 | 50.72 | 51.07 | 49.69 | 49.99 | 194,344 | -0.73(-1.44%) |
Oct 06, 2017 | 50.55 | 51.03 | 50.36 | 50.72 | 133,081 | -0.01(-0.02%) |
Oct 05, 2017 | 50.03 | 50.90 | 50.03 | 50.73 | 170,263 | +0.67(+1.34%) |
Oct 04, 2017 | 51.28 | 51.53 | 50.03 | 50.06 | 218,187 | -1.05(-2.05%) |
Oct 03, 2017 | 52.00 | 52.16 | 50.70 | 51.11 | 114,875 | -0.56(-1.08%) |
Oct 02, 2017 | 51.84 | 52.12 | 50.78 | 51.67 | 150,495 | -0.21(-0.40%) |
Sep 29, 2017 | 51.87 | 52.28 | 51.41 | 51.88 | 136,495 | +0.12(+0.23%) |
Sep 28, 2017 | 51.63 | 52.03 | 51.27 | 51.76 | 117,358 | +0.09(+0.17%) |
Sep 27, 2017 | 51.31 | 52.43 | 51.10 | 51.67 | 274,885 | +0.57(+1.12%) |
Sep 26, 2017 | 51.37 | 51.69 | 50.81 | 51.10 | 168,079 | -0.30(-0.58%) |
Sep 25, 2017 | 51.39 | 51.82 | 50.64 | 51.40 | 140,608 | -0.21(-0.41%) |
Sep 22, 2017 | 49.03 | 51.72 | 48.34 | 51.61 | 243,094 | +2.87(+5.89%) |
Sep 21, 2017 | 49.31 | 49.49 | 47.90 | 48.74 | 129,696 | -0.49(-1.00%) |
Sep 20, 2017 | 48.37 | 49.33 | 48.37 | 49.23 | 200,612 | +0.85(+1.76%) |
Sep 19, 2017 | 48.80 | 49.18 | 48.31 | 48.38 | 113,812 | -0.42(-0.86%) |
Sep 18, 2017 | 48.98 | 49.44 | 48.43 | 48.80 | 165,690 | +0.11(+0.23%) |
Sep 15, 2017 | 49.18 | 49.33 | 48.57 | 48.69 | 590,288 | -0.40(-0.81%) |
Sep 14, 2017 | 49.08 | 49.45 | 48.86 | 49.09 | 262,782 | -0.18(-0.37%) |
Sep 13, 2017 | 48.95 | 49.54 | 48.71 | 49.27 | 277,418 | +0.02(+0.04%) |
Sep 12, 2017 | 48.76 | 49.53 | 48.14 | 49.25 | 458,120 | +0.09(+0.18%) |
Sep 11, 2017 | 49.13 | 50.51 | 48.24 | 49.16 | 278,780 | +0.66(+1.36%) |
Sep 08, 2017 | 47.70 | 48.72 | 47.70 | 48.50 | 146,757 | +0.74(+1.55%) |
Sep 07, 2017 | 47.94 | 48.32 | 47.45 | 47.76 | 166,357 | -0.18(-0.38%) |
Sep 06, 2017 | 48.30 | 48.44 | 46.96 | 47.94 | 247,890 | -0.32(-0.66%) |
Sep 05, 2017 | 47.82 | 48.82 | 47.00 | 48.26 | 195,115 | +0.41(+0.86%) |
Sep 01, 2017 | 47.51 | 48.15 | 46.90 | 47.85 | 118,333 | +0.11(+0.23%) |
Aug 31, 2017 | 45.82 | 47.90 | 45.74 | 47.74 | 163,031 | +1.73(+3.76%) |
Aug 30, 2017 | 45.64 | 46.04 | 45.29 | 46.01 | 155,490 | +0.46(+1.01%) |
Aug 29, 2017 | 45.19 | 45.88 | 45.19 | 45.55 | 171,654 | +0.05(+0.11%) |
Aug 28, 2017 | 45.15 | 45.58 | 44.74 | 45.50 | 127,418 | +0.48(+1.07%) |
Aug 25, 2017 | 45.49 | 44.34 | 45.02 | 159,875 | -0.04(-0.09%) | |
Aug 24, 2017 | 44.75 | 45.32 | 44.53 | 45.06 | 133,241 | +0.37(+0.83%) |
Aug 23, 2017 | 45.33 | 45.80 | 44.37 | 44.69 | 154,041 | -0.97(-2.12%) |
Aug 22, 2017 | 45.50 | 46.28 | 45.26 | 45.66 | 276,842 | +0.50(+1.11%) |
Aug 21, 2017 | 44.49 | 45.40 | 44.23 | 45.16 | 188,873 | +0.48(+1.07%) |
Aug 18, 2017 | 43.62 | 44.73 | 43.03 | 44.68 | 169,720 | +0.83(+1.89%) |
Aug 17, 2017 | 44.83 | 45.64 | 43.81 | 43.85 | 152,345 | -1.26(-2.79%) |
Aug 16, 2017 | 44.99 | 45.31 | 44.70 | 45.11 | 358,837 | +0.20(+0.45%) |
Aug 15, 2017 | 44.71 | 45.00 | 44.53 | 44.91 | 166,520 | -0.05(-0.11%) |
Aug 14, 2017 | 44.33 | 44.98 | 44.33 | 44.96 | 319,140 | +0.89(+2.02%) |
Aug 11, 2017 | 43.73 | 44.59 | 43.64 | 44.07 | 348,288 | +0.29(+0.66%) |
Aug 10, 2017 | 43.90 | 44.05 | 43.51 | 43.78 | 189,841 | -0.04(-0.09%) |
Aug 09, 2017 | 43.43 | 44.11 | 43.35 | 43.82 | 117,756 | -0.02(-0.05%) |
Aug 08, 2017 | 42.71 | 43.94 | 42.43 | 43.84 | 245,276 | +0.59(+1.36%) |
Aug 07, 2017 | 44.18 | 45.98 | 42.33 | 43.25 | 325,321 | -0.63(-1.44%) |
Aug 04, 2017 | 44.35 | 44.35 | 43.19 | 43.88 | 316,522 | -0.35(-0.79%) |
Aug 03, 2017 | 42.50 | 45.41 | 41.15 | 44.23 | 1,310,356 | +3.67(+9.05%) |
Aug 02, 2017 | 41.15 | 41.44 | 40.12 | 40.56 | 354,677 | -0.35(-0.86%) |
Aug 01, 2017 | 41.47 | 41.56 | 40.36 | 40.91 | 253,328 | -0.45(-1.09%) |
Jul 31, 2017 | 41.44 | 42.48 | 40.70 | 41.36 | 494,718 | +0.49(+1.20%) |
Jul 28, 2017 | 41.36 | 41.54 | 40.30 | 40.87 | 202,824 | -0.43(-1.04%) |
Jul 27, 2017 | 42.50 | 42.50 | 41.06 | 41.30 | 220,156 | -1.05(-2.48%) |
Jul 26, 2017 | 42.50 | 42.70 | 42.28 | 42.35 | 112,299 | -0.13(-0.31%) |
Jul 25, 2017 | 43.02 | 43.09 | 42.32 | 42.48 | 157,156 | -0.32(-0.75%) |
Jul 24, 2017 | 42.68 | 43.30 | 42.68 | 42.80 | 170,067 | +0.00(+0.00%) |
Jul 21, 2017 | 42.51 | 43.22 | 42.21 | 42.80 | 277,458 | +0.60(+1.42%) |
Jul 20, 2017 | 41.61 | 42.36 | 41.47 | 42.20 | 88,101 | +0.64(+1.54%) |
Jul 19, 2017 | 41.25 | 41.75 | 40.79 | 41.56 | 140,137 | +0.53(+1.29%) |
Jul 18, 2017 | 41.18 | 41.47 | 40.73 | 41.03 | 179,827 | -0.01(-0.02%) |
Jul 17, 2017 | 42.23 | 42.23 | 40.99 | 41.04 | 222,931 | -1.00(-2.38%) |
Jul 14, 2017 | 41.83 | 42.47 | 41.79 | 42.04 | 200,028 | +0.21(+0.50%) |
Jul 13, 2017 | 42.22 | 42.59 | 41.10 | 41.83 | 164,921 | -0.34(-0.81%) |
Jul 12, 2017 | 42.82 | 43.18 | 42.02 | 42.17 | 295,701 | -0.29(-0.68%) |
Jul 11, 2017 | 42.07 | 42.50 | 41.87 | 42.46 | 159,234 | +0.53(+1.26%) |
Jul 10, 2017 | 42.43 | 42.50 | 41.67 | 41.93 | 276,100 | -0.62(-1.46%) |
Jul 07, 2017 | 41.99 | 44.70 | 41.52 | 42.55 | 148,443 | +0.69(+1.65%) |
Jul 06, 2017 | 42.55 | 42.71 | 41.52 | 41.86 | 247,825 | -1.03(-2.40%) |
Jul 05, 2017 | 42.78 | 43.07 | 41.99 | 42.89 | 144,453 | +0.44(+1.04%) |
Jul 03, 2017 | 42.92 | 42.99 | 41.82 | 42.45 | 145,939 | -0.04(-0.09%) |
Jun 30, 2017 | 42.36 | 42.89 | 41.95 | 42.49 | 202,436 | +0.17(+0.40%) |
Jun 29, 2017 | 42.89 | 43.07 | 41.49 | 42.32 | 378,720 | -0.60(-1.40%) |
Jun 28, 2017 | 40.34 | 43.01 | 40.34 | 42.92 | 1,374,594 | +2.61(+6.47%) |
Jun 27, 2017 | 40.47 | 40.75 | 39.99 | 40.31 | 312,449 | -0.30(-0.74%) |
Jun 26, 2017 | 40.69 | 41.43 | 40.03 | 40.61 | 287,722 | +0.23(+0.57%) |
Jun 23, 2017 | 40.50 | 40.38 | 1,212,204 | +1.03(+2.62%) | ||
Jun 22, 2017 | 39.72 | 40.51 | 39.06 | 39.35 | 305,898 | -0.29(-0.73%) |
Jun 21, 2017 | 39.40 | 40.09 | 38.47 | 39.64 | 243,154 | +0.31(+0.79%) |
Jun 20, 2017 | 39.98 | 40.25 | 39.08 | 39.33 | 206,986 | -0.63(-1.58%) |
Jun 19, 2017 | 39.00 | 40.42 | 38.64 | 39.96 | 488,189 | +1.22(+3.15%) |
Jun 16, 2017 | 37.95 | 38.87 | 36.13 | 38.74 | 290,299 | +0.60(+1.57%) |
Jun 15, 2017 | 39.00 | 39.18 | 38.04 | 38.14 | 175,009 | -0.89(-2.28%) |
Jun 14, 2017 | 38.20 | 39.45 | 38.11 | 39.03 | 533,800 | +1.00(+2.63%) |
Jun 13, 2017 | 36.82 | 38.32 | 36.75 | 38.03 | 383,735 | +1.26(+3.43%) |
Jun 12, 2017 | 37.76 | 37.76 | 35.44 | 36.77 | 444,901 | -1.12(-2.96%) |
Jun 09, 2017 | 37.97 | 38.24 | 37.27 | 37.89 | 357,611 | -0.11(-0.29%) |
Jun 08, 2017 | 37.06 | 38.54 | 36.52 | 38.00 | 977,826 | +0.85(+2.29%) |
Jun 07, 2017 | 36.45 | 37.65 | 36.45 | 37.15 | 876,410 | +0.67(+1.84%) |
Jun 06, 2017 | 35.61 | 36.98 | 34.95 | 36.48 | 792,905 | +0.81(+2.27%) |
Jun 05, 2017 | 36.00 | 36.50 | 35.33 | 35.67 | 408,733 | -0.16(-0.45%) |
Jun 02, 2017 | 35.20 | 36.20 | 34.95 | 35.83 | 1,131,748 | +0.34(+0.96%) |
Jun 01, 2017 | 34.66 | 35.50 | 34.13 | 35.49 | 730,223 | +0.81(+2.34%) |
May 31, 2017 | 34.75 | 34.98 | 33.90 | 34.68 | 427,802 | -0.07(-0.20%) |
May 30, 2017 | 35.50 | 35.50 | 34.13 | 34.75 | 368,836 | +0.74(+2.18%) |
May 26, 2017 | 35.00 | 35.09 | 33.72 | 34.01 | 286,741 | -0.91(-2.61%) |
May 25, 2017 | 35.24 | 35.27 | 34.87 | 34.92 | 215,128 | -0.13(-0.37%) |
May 24, 2017 | 34.97 | 35.28 | 34.68 | 35.05 | 167,042 | +0.19(+0.55%) |
May 23, 2017 | 35.10 | 35.16 | 34.62 | 34.86 | 177,551 | -0.17(-0.49%) |
May 22, 2017 | 35.50 | 35.59 | 34.73 | 35.03 | 225,930 | -0.47(-1.32%) |
May 19, 2017 | 35.27 | 35.90 | 35.00 | 35.50 | 186,853 | +0.29(+0.82%) |
May 18, 2017 | 35.25 | 35.59 | 34.71 | 35.21 | 331,129 | -0.05(-0.14%) |
May 17, 2017 | 35.80 | 35.95 | 35.25 | 35.26 | 290,065 | -0.95(-2.62%) |
May 16, 2017 | 35.24 | 36.66 | 35.24 | 36.21 | 428,298 | +1.10(+3.13%) |
May 15, 2017 | 34.91 | 35.45 | 34.30 | 35.11 | 190,527 | +0.13(+0.37%) |
May 12, 2017 | 35.26 | 35.29 | 34.40 | 34.98 | 413,890 | -0.31(-0.88%) |
May 11, 2017 | 33.95 | 35.50 | 33.70 | 35.29 | 386,920 | +1.51(+4.47%) |
May 10, 2017 | 33.03 | 34.08 | 33.03 | 33.78 | 308,287 | +0.45(+1.35%) |
May 09, 2017 | 32.75 | 33.42 | 32.10 | 33.33 | 287,013 | +0.59(+1.80%) |
May 08, 2017 | 34.67 | 34.73 | 32.37 | 32.74 | 490,378 | -2.09(-6.00%) |
May 05, 2017 | 35.15 | 35.99 | 34.77 | 34.83 | 635,306 | -0.13(-0.37%) |
May 04, 2017 | 36.75 | 37.47 | 33.12 | 34.96 | 991,586 | -1.63(-4.45%) |
May 03, 2017 | 36.99 | 37.12 | 34.98 | 36.59 | 251,881 | -0.38(-1.03%) |
May 02, 2017 | 37.18 | 37.52 | 35.80 | 36.97 | 951,919 | +1.72(+4.88%) |
May 01, 2017 | 35.30 | 35.98 | 35.21 | 35.25 | 274,121 | -0.04(-0.11%) |
Apr 28, 2017 | 35.30 | 35.56 | 35.00 | 35.29 | 518,676 | +0.05(+0.14%) |
Apr 27, 2017 | 34.70 | 35.38 | 34.60 | 35.24 | 612,139 | +0.63(+1.82%) |
Apr 26, 2017 | 33.50 | 34.62 | 33.30 | 34.61 | 731,815 | +1.20(+3.59%) |
Apr 25, 2017 | 33.53 | 33.79 | 33.06 | 33.41 | 481,752 | -0.09(-0.27%) |
Apr 24, 2017 | 34.10 | 34.10 | 33.21 | 33.50 | 965,395 | -0.13(-0.39%) |
Apr 21, 2017 | 33.65 | 34.36 | 33.27 | 33.63 | 590,908 | +0.07(+0.21%) |
Apr 20, 2017 | 33.50 | 33.64 | 33.10 | 33.56 | 776,714 | +0.22(+0.66%) |
Apr 19, 2017 | 33.85 | 33.85 | 33.23 | 33.34 | 334,798 | -0.45(-1.33%) |
Apr 18, 2017 | 34.84 | 35.09 | 33.22 | 33.79 | 430,870 | -1.16(-3.32%) |
Apr 17, 2017 | 35.15 | 35.55 | 34.42 | 34.95 | 236,678 | +0.02(+0.06%) |
Apr 13, 2017 | 35.73 | 36.16 | 34.34 | 34.93 | 217,763 | -0.70(-1.96%) |
Apr 12, 2017 | 36.94 | 36.94 | 35.50 | 35.63 | 130,067 | -1.26(-3.42%) |
Apr 11, 2017 | 37.30 | 37.30 | 36.36 | 36.89 | 148,063 | -0.28(-0.75%) |
Apr 10, 2017 | 36.20 | 39.34 | 36.16 | 37.17 | 121,612 | +0.72(+1.98%) |
Apr 07, 2017 | 36.58 | 36.72 | 36.00 | 36.45 | 97,270 | -0.13(-0.36%) |
Apr 06, 2017 | 37.22 | 37.22 | 35.98 | 36.58 | 167,576 | -0.50(-1.35%) |
Apr 05, 2017 | 37.45 | 38.50 | 37.06 | 37.08 | 156,756 | -0.13(-0.35%) |
Apr 04, 2017 | 37.22 | 38.39 | 37.00 | 37.21 | 145,554 | +0.08(+0.22%) |
Apr 03, 2017 | 37.60 | 38.22 | 36.70 | 37.13 | 155,555 | -0.47(-1.25%) |
Mar 31, 2017 | 36.27 | 37.81 | 36.27 | 37.60 | 208,457 | +1.21(+3.33%) |
Mar 30, 2017 | 36.56 | 36.78 | 35.94 | 36.39 | 166,879 | -0.19(-0.52%) |
Mar 29, 2017 | 35.99 | 36.77 | 35.10 | 36.58 | 140,251 | +0.44(+1.22%) |
Mar 28, 2017 | 35.60 | 36.40 | 35.41 | 36.14 | 85,490 | -0.13(-0.36%) |
Mar 27, 2017 | 35.00 | 36.41 | 34.53 | 36.27 | 124,034 | +0.91(+2.57%) |
Mar 24, 2017 | 35.00 | 37.52 | 34.58 | 35.36 | 120,890 | +0.42(+1.20%) |
Mar 23, 2017 | 34.61 | 35.58 | 34.21 | 34.94 | 81,784 | +0.23(+0.66%) |
Mar 22, 2017 | 34.89 | 35.04 | 34.34 | 34.71 | 84,239 | -0.31(-0.89%) |
Mar 21, 2017 | 36.12 | 36.40 | 34.00 | 35.02 | 249,142 | -0.84(-2.34%) |
Mar 20, 2017 | 37.75 | 37.76 | 35.59 | 35.86 | 201,179 | -1.63(-4.35%) |
Mar 17, 2017 | 35.30 | 38.00 | 35.30 | 37.49 | 313,150 | +1.94(+5.46%) |
Mar 16, 2017 | 35.13 | 35.76 | 35.06 | 35.55 | 124,574 | +0.17(+0.48%) |
Mar 15, 2017 | 35.48 | 35.48 | 34.93 | 35.38 | 67,385 | +0.07(+0.20%) |
Mar 14, 2017 | 35.27 | 35.40 | 34.75 | 35.31 | 89,685 | +0.00(+0.00%) |
Mar 13, 2017 | 35.25 | 35.53 | 35.03 | 35.31 | 62,961 | +0.04(+0.11%) |
Mar 10, 2017 | 35.38 | 35.83 | 34.94 | 35.27 | 79,164 | +0.15(+0.43%) |
Mar 09, 2017 | 35.49 | 35.97 | 35.08 | 35.12 | 55,375 | -0.54(-1.51%) |
Mar 08, 2017 | 35.81 | 36.05 | 35.57 | 35.66 | 90,325 | -0.47(-1.30%) |
Mar 07, 2017 | 36.18 | 36.61 | 35.81 | 36.13 | 68,936 | -0.30(-0.82%) |
Mar 06, 2017 | 37.30 | 37.66 | 35.16 | 36.43 | 127,022 | -1.03(-2.75%) |
Mar 03, 2017 | 38.45 | 38.97 | 37.05 | 37.46 | 69,588 | -1.04(-2.70%) |
Mar 02, 2017 | 39.33 | 39.33 | 38.26 | 38.50 | 48,932 | -0.90(-2.28%) |
Mar 01, 2017 | 38.55 | 39.91 | 38.01 | 39.40 | 143,364 | +0.88(+2.28%) |
Feb 28, 2017 | 39.55 | 39.62 | 38.34 | 38.52 | 166,368 | -1.20(-3.02%) |
Feb 27, 2017 | 39.64 | 39.86 | 39.16 | 39.72 | 104,580 | +0.00(+0.00%) |
Feb 24, 2017 | 39.99 | 40.48 | 38.50 | 39.72 | 71,398 | -0.12(-0.30%) |
Feb 23, 2017 | 38.92 | 39.87 | 38.77 | 39.84 | 113,354 | +0.75(+1.92%) |
Feb 22, 2017 | 38.37 | 39.32 | 37.57 | 39.09 | 100,660 | +0.84(+2.20%) |
Feb 21, 2017 | 37.79 | 39.07 | 37.57 | 38.25 | 125,603 | +0.40(+1.06%) |
Feb 17, 2017 | 37.85 | 37.85 | 37.85 | 0 | +2.60(+7.38%) | |
Feb 16, 2017 | 36.75 | 36.90 | 34.70 | 35.25 | 660,516 | -0.74(-2.06%) |
Feb 15, 2017 | 36.30 | 36.97 | 35.75 | 35.99 | 174,444 | -0.10(-0.28%) |
Feb 14, 2017 | 36.96 | 37.06 | 36.04 | 36.09 | 110,990 | -0.60(-1.64%) |
Feb 13, 2017 | 36.00 | 36.72 | 35.65 | 36.69 | 191,497 | +0.83(+2.31%) |
Feb 10, 2017 | 35.61 | 36.05 | 35.57 | 35.86 | 107,124 | +0.25(+0.70%) |
Feb 09, 2017 | 36.09 | 36.89 | 35.30 | 35.61 | 157,424 | -0.61(-1.68%) |
Feb 08, 2017 | 34.77 | 36.71 | 33.63 | 36.22 | 219,928 | +1.72(+4.99%) |
Feb 07, 2017 | 33.20 | 34.72 | 32.97 | 34.50 | 327,999 | +1.60(+4.86%) |
Feb 06, 2017 | 32.93 | 33.00 | 32.57 | 32.90 | 53,079 | +0.19(+0.58%) |
Feb 03, 2017 | 32.99 | 33.00 | 32.25 | 32.71 | 70,490 | +0.05(+0.15%) |
Feb 02, 2017 | 32.83 | 33.03 | 32.50 | 32.66 | 66,999 | -0.05(-0.15%) |
Feb 01, 2017 | 33.03 | 33.47 | 32.49 | 32.71 | 246,059 | +0.08(+0.25%) |
Jan 31, 2017 | 31.72 | 32.84 | 31.48 | 32.63 | 182,839 | +1.18(+3.75%) |
Jan 30, 2017 | 31.41 | 31.83 | 31.01 | 31.45 | 63,284 | +0.06(+0.19%) |
Jan 27, 2017 | 31.10 | 31.67 | 30.95 | 31.39 | 59,114 | +0.43(+1.39%) |
Jan 26, 2017 | 30.93 | 31.77 | 30.79 | 30.96 | 75,249 | +0.08(+0.26%) |
Jan 25, 2017 | 30.61 | 30.92 | 30.55 | 30.88 | 93,596 | +0.40(+1.31%) |
Jan 24, 2017 | 30.12 | 30.85 | 29.64 | 30.48 | 94,320 | +0.68(+2.28%) |
Jan 23, 2017 | 29.90 | 30.32 | 29.42 | 29.80 | 116,051 | -0.19(-0.63%) |
Jan 20, 2017 | 29.72 | 30.11 | 28.94 | 29.99 | 66,012 | +0.41(+1.39%) |
Jan 19, 2017 | 29.33 | 29.76 | 28.70 | 29.58 | 62,938 | +0.17(+0.58%) |
Jan 18, 2017 | 29.63 | 29.70 | 29.15 | 29.41 | 65,723 | -0.25(-0.84%) |
Jan 17, 2017 | 30.45 | 30.73 | 29.08 | 29.66 | 209,260 | -0.90(-2.95%) |
Jan 13, 2017 | 30.56 | 30.56 | 30.56 | 0 | -0.21(-0.68%) | |
Jan 12, 2017 | 31.00 | 31.18 | 30.44 | 30.77 | 83,264 | -0.40(-1.28%) |
Jan 11, 2017 | 31.70 | 31.78 | 29.08 | 31.17 | 139,851 | -0.43(-1.36%) |
Jan 10, 2017 | 31.60 | 32.64 | 31.09 | 31.60 | 101,704 | +0.10(+0.32%) |
Jan 09, 2017 | 30.14 | 31.50 | 29.52 | 31.50 | 132,443 | +1.50(+5.00%) |
Jan 06, 2017 | 29.76 | 30.80 | 29.36 | 30.00 | 238,073 | +0.39(+1.32%) |
Jan 05, 2017 | 29.69 | 29.89 | 29.06 | 29.61 | 90,282 | -0.09(-0.30%) |
Jan 04, 2017 | 30.00 | 30.00 | 29.13 | 29.70 | 113,514 | -0.29(-0.97%) |
Jan 03, 2017 | 30.32 | 30.58 | 29.50 | 29.99 | 225,225 | -0.01(-0.03%) |
Dec 30, 2016 | 30.00 | 30.00 | 30.00 | 0 | +1.04(+3.59%) | |
Dec 29, 2016 | 28.71 | 29.13 | 28.52 | 28.96 | 117,597 | +0.21(+0.73%) |
Dec 28, 2016 | 28.57 | 28.87 | 27.88 | 28.75 | 173,681 | +0.32(+1.13%) |
Dec 27, 2016 | 28.98 | 29.55 | 28.02 | 28.43 | 99,466 | +0.11(+0.39%) |
Dec 23, 2016 | 28.32 | 28.32 | 28.32 | 0 | +0.82(+2.98%) | |
Dec 22, 2016 | 27.46 | 27.86 | 26.95 | 27.50 | 68,173 | -0.03(-0.11%) |
Dec 21, 2016 | 27.39 | 27.89 | 27.26 | 27.53 | 32,587 | -0.32(-1.15%) |
Dec 20, 2016 | 27.96 | 28.35 | 27.53 | 27.85 | 99,624 | -0.03(-0.11%) |
Dec 19, 2016 | 27.72 | 27.89 | 26.99 | 27.88 | 75,183 | +0.28(+1.01%) |
Dec 16, 2016 | 27.01 | 28.07 | 26.17 | 27.60 | 968,325 | +0.97(+3.64%) |
Dec 15, 2016 | 25.13 | 26.72 | 24.34 | 26.63 | 261,707 | +1.51(+6.01%) |
Dec 14, 2016 | 25.64 | 25.90 | 24.25 | 25.12 | 263,085 | -0.64(-2.48%) |
Dec 13, 2016 | 26.08 | 26.50 | 25.01 | 25.76 | 186,814 | -0.24(-0.92%) |
Dec 12, 2016 | 26.63 | 26.98 | 25.50 | 26.00 | 158,067 | -0.74(-2.77%) |
Dec 09, 2016 | 27.00 | 29.45 | 26.55 | 26.74 | 128,012 | -0.26(-0.96%) |
Dec 08, 2016 | 27.40 | 27.91 | 24.97 | 27.00 | 131,895 | -0.56(-2.03%) |
Dec 07, 2016 | 27.53 | 28.35 | 27.47 | 27.56 | 89,059 | +0.06(+0.22%) |
Dec 06, 2016 | 28.25 | 28.55 | 27.00 | 27.50 | 411,373 | -1.65(-5.66%) |
Dec 05, 2016 | 29.27 | 29.50 | 28.51 | 29.15 | 126,795 | +0.17(+0.59%) |
Dec 02, 2016 | 29.85 | 29.85 | 28.76 | 28.98 | 198,368 | -0.82(-2.75%) |
Dec 01, 2016 | 30.76 | 31.69 | 29.21 | 29.80 | 75,005 | -0.70(-2.30%) |
Nov 30, 2016 | 31.18 | 31.45 | 30.07 | 30.50 | 79,589 | -0.44(-1.42%) |
Nov 29, 2016 | 29.84 | 31.16 | 29.24 | 30.94 | 157,293 | +1.17(+3.93%) |
Nov 28, 2016 | 29.29 | 29.89 | 28.30 | 29.77 | 82,901 | +0.44(+1.50%) |
Nov 25, 2016 | 29.31 | 29.50 | 28.72 | 29.33 | 21,427 | +0.12(+0.41%) |
Nov 23, 2016 | 29.21 | 29.21 | 29.21 | 0 | +0.05(+0.17%) | |
Nov 22, 2016 | 30.12 | 30.46 | 29.01 | 29.16 | 135,790 | -0.81(-2.70%) |
Nov 21, 2016 | 30.80 | 31.30 | 28.50 | 29.97 | 116,244 | -0.52(-1.71%) |
Nov 18, 2016 | 27.51 | 31.00 | 26.95 | 30.49 | 225,560 | +3.04(+11.07%) |
Nov 17, 2016 | 26.01 | 27.47 | 25.65 | 27.45 | 85,088 | +1.55(+5.98%) |
Nov 16, 2016 | 25.88 | 26.50 | 25.63 | 25.90 | 61,489 | +0.22(+0.86%) |
Nov 15, 2016 | 25.19 | 26.00 | 25.00 | 25.68 | 107,746 | +0.86(+3.46%) |
Nov 14, 2016 | 24.50 | 25.42 | 23.76 | 24.82 | 178,612 | +0.59(+2.43%) |
Nov 11, 2016 | 23.49 | 24.30 | 23.03 | 24.23 | 291,420 | +0.53(+2.24%) |
Nov 10, 2016 | 24.00 | 24.45 | 23.62 | 23.70 | 103,040 | -0.05(-0.21%) |
Nov 09, 2016 | 22.95 | 23.75 | 22.95 | 23.75 | 159,595 | +0.44(+1.89%) |
Nov 08, 2016 | 23.54 | 23.55 | 22.77 | 23.31 | 80,389 | -0.21(-0.89%) |
Nov 07, 2016 | 23.59 | 23.75 | 22.81 | 23.52 | 185,879 | +0.44(+1.91%) |
Nov 04, 2016 | 23.47 | 24.50 | 22.33 | 23.08 | 187,995 | -0.28(-1.20%) |
Nov 03, 2016 | 24.84 | 25.54 | 22.16 | 23.36 | 249,929 | -1.54(-6.18%) |
Nov 02, 2016 | 25.74 | 25.98 | 24.75 | 24.90 | 137,568 | -0.84(-3.26%) |