Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.45 | 36.35 | 34.38 | 36.00 | 18,518 | +0.65(+1.84%) |
Oct 30, 2017 | 35.90 | 35.90 | 35.00 | 35.35 | 28,216 | -0.95(-2.62%) |
Oct 27, 2017 | 34.95 | 36.30 | 34.80 | 36.30 | 24,457 | +1.35(+3.86%) |
Oct 26, 2017 | 34.25 | 35.00 | 34.10 | 34.95 | 21,579 | +0.50(+1.45%) |
Oct 25, 2017 | 34.40 | 34.70 | 33.90 | 34.45 | 13,669 | -0.10(-0.29%) |
Oct 24, 2017 | 33.90 | 34.55 | 33.42 | 34.55 | 22,431 | +0.85(+2.52%) |
Oct 23, 2017 | 34.70 | 35.00 | 33.55 | 33.70 | 15,214 | -1.05(-3.02%) |
Oct 20, 2017 | 34.55 | 34.81 | 34.06 | 34.75 | 14,030 | +0.50(+1.46%) |
Oct 19, 2017 | 34.25 | 34.60 | 33.90 | 34.25 | 18,226 | -0.05(-0.15%) |
Oct 18, 2017 | 34.40 | 34.60 | 34.10 | 34.30 | 17,608 | +0.00(+0.00%) |
Oct 17, 2017 | 34.80 | 35.20 | 34.10 | 34.30 | 17,838 | -0.60(-1.72%) |
Oct 16, 2017 | 34.55 | 35.25 | 34.10 | 34.90 | 25,618 | +0.40(+1.16%) |
Oct 13, 2017 | 34.55 | 34.70 | 34.20 | 34.50 | 15,189 | +0.00(+0.00%) |
Oct 12, 2017 | 34.75 | 35.15 | 34.42 | 34.50 | 15,620 | -0.60(-1.71%) |
Oct 11, 2017 | 34.85 | 35.40 | 34.76 | 35.10 | 21,550 | +0.25(+0.72%) |
Oct 10, 2017 | 34.95 | 35.05 | 34.70 | 34.85 | 18,462 | +0.10(+0.29%) |
Oct 09, 2017 | 35.65 | 35.75 | 34.65 | 34.75 | 15,266 | -1.05(-2.93%) |
Oct 06, 2017 | 36.05 | 36.65 | 35.60 | 35.80 | 16,073 | -0.35(-0.97%) |
Oct 05, 2017 | 36.05 | 36.50 | 35.77 | 36.15 | 19,700 | +0.15(+0.42%) |
Oct 04, 2017 | 36.30 | 36.75 | 35.90 | 36.00 | 47,364 | -0.35(-0.96%) |
Oct 03, 2017 | 36.75 | 36.75 | 35.60 | 36.35 | 23,745 | -0.45(-1.22%) |
Oct 02, 2017 | 35.85 | 36.95 | 35.85 | 36.80 | 14,709 | +1.50(+4.25%) |
Sep 29, 2017 | 35.65 | 35.95 | 34.85 | 35.30 | 27,490 | -0.25(-0.70%) |
Sep 28, 2017 | 35.45 | 36.05 | 35.35 | 35.55 | 21,901 | -0.20(-0.56%) |
Sep 27, 2017 | 34.25 | 35.95 | 34.15 | 35.75 | 33,546 | +1.70(+4.99%) |
Sep 26, 2017 | 33.70 | 34.25 | 33.52 | 34.05 | 17,765 | +0.60(+1.79%) |
Sep 25, 2017 | 33.80 | 34.04 | 33.35 | 33.45 | 15,848 | -0.60(-1.76%) |
Sep 22, 2017 | 33.95 | 34.50 | 33.90 | 34.05 | 19,716 | +0.25(+0.74%) |
Sep 21, 2017 | 33.40 | 34.10 | 33.00 | 33.80 | 16,704 | +0.40(+1.20%) |
Sep 20, 2017 | 32.80 | 33.55 | 32.80 | 33.40 | 18,677 | +0.25(+0.75%) |
Sep 19, 2017 | 33.75 | 33.75 | 32.86 | 33.15 | 32,584 | -0.55(-1.63%) |
Sep 18, 2017 | 34.45 | 34.50 | 33.70 | 33.70 | 21,693 | -0.50(-1.46%) |
Sep 15, 2017 | 35.35 | 35.35 | 34.05 | 34.20 | 52,017 | -1.05(-2.98%) |
Sep 14, 2017 | 34.20 | 35.30 | 34.15 | 35.25 | 25,287 | +0.75(+2.17%) |
Sep 13, 2017 | 34.58 | 34.85 | 33.75 | 34.50 | 50,236 | -0.25(-0.72%) |
Sep 12, 2017 | 34.35 | 34.85 | 34.20 | 34.75 | 17,312 | +0.10(+0.29%) |
Sep 11, 2017 | 34.40 | 35.20 | 34.27 | 34.65 | 20,479 | +0.35(+1.02%) |
Sep 08, 2017 | 33.55 | 34.40 | 33.35 | 34.30 | 98,610 | +0.60(+1.78%) |
Sep 07, 2017 | 34.25 | 34.55 | 33.60 | 33.70 | 15,235 | -0.60(-1.75%) |
Sep 06, 2017 | 34.45 | 34.55 | 33.75 | 34.30 | 35,816 | -0.15(-0.44%) |
Sep 05, 2017 | 33.90 | 34.60 | 33.80 | 34.45 | 30,605 | +0.30(+0.88%) |
Sep 01, 2017 | 34.20 | 34.20 | 33.65 | 34.15 | 15,257 | +0.10(+0.29%) |
Aug 31, 2017 | 33.40 | 34.35 | 33.40 | 34.05 | 30,528 | +0.90(+2.71%) |
Aug 30, 2017 | 33.75 | 34.00 | 33.00 | 33.15 | 37,366 | -0.65(-1.92%) |
Aug 29, 2017 | 33.10 | 33.85 | 32.75 | 33.80 | 45,079 | +0.50(+1.50%) |
Aug 28, 2017 | 32.80 | 33.60 | 32.65 | 33.30 | 42,468 | +0.60(+1.83%) |
Aug 25, 2017 | 32.25 | 32.80 | 31.75 | 32.70 | 30,274 | +0.65(+2.03%) |
Aug 24, 2017 | 33.10 | 33.10 | 31.95 | 32.05 | 40,829 | -0.85(-2.58%) |
Aug 23, 2017 | 33.15 | 33.40 | 32.85 | 32.90 | 24,396 | -0.50(-1.50%) |
Aug 22, 2017 | 33.90 | 34.20 | 33.30 | 33.40 | 20,710 | -0.45(-1.33%) |
Aug 21, 2017 | 34.70 | 34.75 | 33.25 | 33.85 | 39,817 | -1.05(-3.01%) |
Aug 18, 2017 | 34.80 | 35.40 | 34.75 | 34.90 | 46,583 | -0.25(-0.71%) |
Aug 17, 2017 | 34.60 | 35.95 | 34.60 | 35.15 | 64,795 | +0.45(+1.30%) |
Aug 16, 2017 | 35.00 | 35.05 | 34.10 | 34.70 | 40,025 | +0.00(+0.00%) |
Aug 15, 2017 | 34.80 | 35.00 | 34.20 | 34.70 | 55,254 | -0.15(-0.43%) |
Aug 14, 2017 | 34.85 | 35.20 | 34.35 | 34.85 | 38,614 | +0.60(+1.75%) |
Aug 11, 2017 | 34.20 | 34.50 | 33.85 | 34.25 | 36,079 | +0.25(+0.74%) |
Aug 10, 2017 | 34.35 | 34.65 | 33.40 | 34.00 | 45,292 | -0.40(-1.16%) |
Aug 09, 2017 | 34.65 | 34.90 | 33.35 | 34.40 | 44,129 | -0.25(-0.72%) |
Aug 08, 2017 | 34.05 | 35.60 | 32.05 | 34.65 | 99,097 | +0.30(+0.87%) |
Aug 07, 2017 | 34.45 | 34.95 | 33.40 | 34.35 | 46,321 | -0.40(-1.15%) |
Aug 04, 2017 | 34.25 | 34.85 | 33.45 | 34.75 | 20,628 | +0.90(+2.66%) |
Aug 03, 2017 | 34.35 | 34.95 | 33.80 | 33.85 | 25,569 | -0.90(-2.59%) |
Aug 02, 2017 | 35.10 | 35.10 | 34.20 | 34.75 | 18,616 | +0.05(+0.14%) |
Aug 01, 2017 | 33.90 | 34.95 | 33.65 | 34.70 | 67,695 | +0.75(+2.21%) |
Jul 31, 2017 | 35.60 | 35.60 | 33.85 | 33.95 | 40,219 | -1.55(-4.37%) |
Jul 28, 2017 | 35.60 | 36.30 | 35.10 | 35.50 | 27,936 | -0.20(-0.56%) |
Jul 27, 2017 | 36.10 | 36.70 | 35.50 | 35.70 | 106,770 | -0.40(-1.11%) |
Jul 26, 2017 | 37.05 | 37.15 | 35.70 | 36.10 | 61,152 | -1.55(-4.12%) |
Jul 25, 2017 | 37.25 | 38.05 | 37.25 | 37.65 | 37,262 | -0.10(-0.26%) |
Jul 24, 2017 | 37.70 | 37.85 | 37.00 | 37.75 | 27,648 | +0.15(+0.40%) |
Jul 21, 2017 | 38.30 | 38.30 | 37.60 | 37.60 | 21,165 | -0.35(-0.92%) |
Jul 20, 2017 | 38.95 | 37.80 | 37.95 | 32,027 | -1.00(-2.57%) | |
Jul 19, 2017 | 38.60 | 40.15 | 38.25 | 38.95 | 55,711 | +0.50(+1.30%) |
Jul 18, 2017 | 38.35 | 38.55 | 37.80 | 38.45 | 21,442 | +0.00(+0.00%) |
Jul 17, 2017 | 37.75 | 38.90 | 37.35 | 38.45 | 27,238 | +0.85(+2.26%) |
Jul 14, 2017 | 37.75 | 38.30 | 37.50 | 37.60 | 22,400 | -0.45(-1.18%) |
Jul 13, 2017 | 37.75 | 38.30 | 36.88 | 38.05 | 26,352 | +0.50(+1.33%) |
Jul 12, 2017 | 38.35 | 38.95 | 37.10 | 37.55 | 33,924 | -0.70(-1.83%) |
Jul 11, 2017 | 38.30 | 38.60 | 38.05 | 38.25 | 22,752 | +0.20(+0.53%) |
Jul 10, 2017 | 38.80 | 39.00 | 37.95 | 38.05 | 31,373 | -0.95(-2.44%) |
Jul 07, 2017 | 37.74 | 39.30 | 37.65 | 39.00 | 76,559 | +1.45(+3.86%) |
Jul 06, 2017 | 37.05 | 37.70 | 36.70 | 37.55 | 31,884 | +0.25(+0.67%) |
Jul 05, 2017 | 37.10 | 37.40 | 36.80 | 37.30 | 26,971 | +0.15(+0.40%) |
Jul 03, 2017 | 37.35 | 37.35 | 36.95 | 37.15 | 11,002 | -0.05(-0.13%) |
Jun 30, 2017 | 37.25 | 37.42 | 37.00 | 37.20 | 20,302 | -0.05(-0.13%) |
Jun 29, 2017 | 38.40 | 39.23 | 36.80 | 37.25 | 24,722 | -1.15(-2.99%) |
Jun 28, 2017 | 39.15 | 39.25 | 38.15 | 38.40 | 36,381 | -0.45(-1.16%) |
Jun 27, 2017 | 38.60 | 39.15 | 38.12 | 38.85 | 51,731 | +0.35(+0.91%) |
Jun 26, 2017 | 37.30 | 38.65 | 37.15 | 38.50 | 24,597 | +1.30(+3.49%) |
Jun 23, 2017 | 37.05 | 37.50 | 36.75 | 37.20 | 253,677 | +0.20(+0.54%) |
Jun 22, 2017 | 36.50 | 37.40 | 36.25 | 37.00 | 16,516 | +0.55(+1.51%) |
Jun 21, 2017 | 36.75 | 36.75 | 36.05 | 36.45 | 25,885 | -0.25(-0.68%) |
Jun 20, 2017 | 36.75 | 37.15 | 36.60 | 36.70 | 16,503 | -0.35(-0.94%) |
Jun 19, 2017 | 36.65 | 37.10 | 36.50 | 37.05 | 17,801 | +0.50(+1.37%) |
Jun 16, 2017 | 36.15 | 36.70 | 35.91 | 36.55 | 36,157 | +0.05(+0.14%) |
Jun 15, 2017 | 36.85 | 36.90 | 35.99 | 36.50 | 31,674 | -0.55(-1.48%) |
Jun 14, 2017 | 37.60 | 37.75 | 36.90 | 37.05 | 17,978 | -0.55(-1.46%) |
Jun 13, 2017 | 37.95 | 38.40 | 37.35 | 37.60 | 20,478 | +0.05(+0.13%) |
Jun 12, 2017 | 38.60 | 38.60 | 36.95 | 37.55 | 41,865 | -1.10(-2.85%) |
Jun 09, 2017 | 38.30 | 39.40 | 38.20 | 38.65 | 61,653 | +0.35(+0.91%) |
Jun 08, 2017 | 36.95 | 38.75 | 36.95 | 38.30 | 64,322 | +1.20(+3.23%) |
Jun 07, 2017 | 37.60 | 37.77 | 36.90 | 37.10 | 40,427 | -0.50(-1.33%) |
Jun 06, 2017 | 37.60 | 37.85 | 36.75 | 37.60 | 50,704 | +0.05(+0.13%) |
Jun 05, 2017 | 38.30 | 38.30 | 37.35 | 37.55 | 33,244 | -0.85(-2.21%) |
Jun 02, 2017 | 38.15 | 39.35 | 38.15 | 38.40 | 77,193 | +0.05(+0.13%) |
Jun 01, 2017 | 37.20 | 38.42 | 36.95 | 38.35 | 36,536 | +1.25(+3.37%) |
May 31, 2017 | 37.90 | 37.90 | 36.46 | 37.10 | 43,135 | -0.55(-1.46%) |
May 30, 2017 | 39.25 | 39.33 | 37.50 | 37.65 | 30,224 | -1.55(-3.95%) |
May 26, 2017 | 37.85 | 39.35 | 37.45 | 39.20 | 78,702 | +1.45(+3.84%) |
May 25, 2017 | 37.10 | 37.98 | 37.10 | 37.75 | 33,644 | +0.80(+2.17%) |
May 24, 2017 | 37.65 | 37.65 | 36.55 | 36.95 | 30,618 | -0.40(-1.07%) |
May 23, 2017 | 37.80 | 37.90 | 37.15 | 37.35 | 31,272 | -0.40(-1.06%) |
May 22, 2017 | 38.05 | 38.05 | 37.40 | 37.75 | 48,347 | -0.20(-0.53%) |
May 19, 2017 | 37.75 | 38.40 | 37.50 | 37.95 | 76,899 | +0.20(+0.53%) |
May 18, 2017 | 36.70 | 37.90 | 36.65 | 37.75 | 107,105 | +0.95(+2.58%) |
May 17, 2017 | 37.40 | 37.80 | 36.75 | 36.80 | 48,634 | -1.15(-3.03%) |
May 16, 2017 | 38.35 | 38.35 | 36.65 | 37.95 | 82,570 | +0.05(+0.13%) |
May 15, 2017 | 39.60 | 39.70 | 37.70 | 37.90 | 51,779 | -1.65(-4.17%) |
May 12, 2017 | 40.15 | 40.25 | 39.30 | 39.55 | 44,898 | -0.65(-1.62%) |
May 11, 2017 | 40.15 | 40.55 | 40.10 | 40.20 | 204,124 | -0.20(-0.50%) |
May 10, 2017 | 40.20 | 40.75 | 40.12 | 40.40 | 67,655 | +0.15(+0.37%) |
May 09, 2017 | 35.41 | 40.50 | 35.41 | 40.25 | 131,531 | +3.35(+9.08%) |
May 08, 2017 | 36.25 | 37.05 | 36.25 | 36.90 | 40,382 | +0.75(+2.07%) |
May 05, 2017 | 36.05 | 36.30 | 34.70 | 36.15 | 51,827 | +0.15(+0.42%) |
May 04, 2017 | 34.50 | 36.25 | 34.45 | 36.00 | 43,650 | +1.40(+4.05%) |
May 03, 2017 | 34.15 | 34.70 | 34.05 | 34.60 | 45,270 | +0.30(+0.87%) |
May 02, 2017 | 33.75 | 34.55 | 33.75 | 34.30 | 41,668 | +0.45(+1.33%) |
May 01, 2017 | 33.90 | 34.21 | 33.65 | 33.85 | 18,932 | -0.10(-0.29%) |
Apr 28, 2017 | 33.40 | 34.10 | 33.40 | 33.95 | 20,931 | +0.10(+0.30%) |
Apr 27, 2017 | 33.45 | 34.20 | 33.45 | 33.85 | 23,371 | +0.50(+1.50%) |
Apr 26, 2017 | 33.25 | 33.60 | 33.20 | 33.35 | 31,400 | +0.10(+0.30%) |
Apr 25, 2017 | 33.80 | 34.00 | 33.10 | 33.25 | 29,002 | -0.15(-0.45%) |
Apr 24, 2017 | 33.30 | 33.65 | 32.60 | 33.40 | 44,431 | +0.60(+1.83%) |
Apr 21, 2017 | 32.50 | 33.05 | 32.25 | 32.80 | 54,539 | +0.30(+0.92%) |
Apr 20, 2017 | 31.80 | 32.65 | 31.50 | 32.50 | 22,718 | +0.70(+2.20%) |
Apr 19, 2017 | 31.65 | 32.05 | 31.00 | 31.80 | 24,690 | +0.30(+0.95%) |
Apr 18, 2017 | 31.85 | 31.95 | 31.20 | 31.50 | 24,245 | -0.85(-2.63%) |
Apr 17, 2017 | 31.65 | 32.55 | 31.55 | 32.35 | 35,465 | +0.75(+2.37%) |
Apr 13, 2017 | 31.65 | 31.80 | 31.30 | 31.60 | 14,617 | -0.05(-0.16%) |
Apr 12, 2017 | 31.95 | 31.95 | 30.70 | 31.65 | 25,263 | -0.50(-1.56%) |
Apr 11, 2017 | 31.65 | 32.45 | 31.65 | 32.15 | 53,768 | +0.40(+1.26%) |
Apr 10, 2017 | 32.25 | 32.51 | 31.60 | 31.75 | 37,060 | -0.65(-2.01%) |
Apr 07, 2017 | 32.55 | 32.75 | 32.10 | 32.40 | 38,398 | -0.35(-1.07%) |
Apr 06, 2017 | 31.40 | 32.75 | 30.85 | 32.75 | 56,313 | +1.25(+3.97%) |
Apr 05, 2017 | 30.80 | 31.75 | 30.75 | 31.50 | 35,868 | +0.20(+0.64%) |
Apr 04, 2017 | 31.50 | 31.80 | 30.75 | 31.30 | 34,117 | -0.30(-0.95%) |
Apr 03, 2017 | 31.95 | 32.20 | 31.50 | 31.60 | 33,361 | -0.40(-1.25%) |
Mar 31, 2017 | 32.30 | 32.45 | 31.75 | 32.00 | 40,371 | -0.25(-0.78%) |
Mar 30, 2017 | 30.95 | 32.45 | 30.95 | 32.25 | 59,310 | +1.40(+4.54%) |
Mar 29, 2017 | 30.65 | 31.15 | 30.57 | 30.85 | 54,151 | +0.20(+0.65%) |
Mar 28, 2017 | 30.65 | 30.85 | 30.35 | 30.65 | 35,315 | -0.05(-0.16%) |
Mar 27, 2017 | 30.55 | 31.12 | 30.35 | 30.70 | 48,617 | +0.00(+0.00%) |
Mar 24, 2017 | 30.45 | 30.80 | 29.90 | 30.70 | 74,187 | +0.30(+0.99%) |
Mar 23, 2017 | 30.50 | 31.15 | 30.30 | 30.40 | 42,934 | -0.30(-0.98%) |
Mar 22, 2017 | 30.90 | 30.95 | 30.40 | 30.70 | 53,244 | +0.40(+1.32%) |
Mar 21, 2017 | 32.10 | 32.15 | 30.30 | 30.30 | 47,728 | -1.65(-5.16%) |
Mar 20, 2017 | 33.40 | 33.85 | 31.75 | 31.95 | 30,100 | -1.35(-4.05%) |
Mar 17, 2017 | 33.45 | 33.85 | 33.15 | 33.30 | 91,685 | -0.15(-0.45%) |
Mar 16, 2017 | 32.80 | 33.50 | 32.80 | 33.45 | 40,452 | +0.95(+2.92%) |
Mar 15, 2017 | 33.25 | 33.80 | 32.45 | 32.50 | 47,853 | -0.75(-2.26%) |
Mar 14, 2017 | 34.10 | 34.10 | 33.20 | 33.25 | 26,470 | -0.80(-2.35%) |
Mar 13, 2017 | 34.35 | 34.75 | 33.80 | 34.05 | 27,743 | -0.05(-0.15%) |
Mar 10, 2017 | 33.45 | 34.65 | 33.35 | 34.10 | 75,052 | +1.00(+3.02%) |
Mar 09, 2017 | 34.10 | 34.50 | 32.95 | 33.10 | 86,488 | -1.10(-3.22%) |
Mar 08, 2017 | 34.65 | 34.95 | 34.08 | 34.20 | 68,163 | -0.25(-0.73%) |
Mar 07, 2017 | 34.25 | 37.35 | 33.60 | 34.45 | 245,299 | +1.00(+2.99%) |
Mar 06, 2017 | 33.95 | 34.55 | 33.35 | 33.45 | 130,846 | -0.60(-1.76%) |
Mar 03, 2017 | 33.75 | 34.15 | 33.36 | 34.05 | 34,787 | +0.40(+1.19%) |
Mar 02, 2017 | 33.70 | 33.90 | 33.10 | 33.65 | 29,712 | -0.05(-0.15%) |
Mar 01, 2017 | 32.75 | 33.70 | 32.75 | 33.70 | 37,888 | +1.50(+4.66%) |
Feb 28, 2017 | 33.90 | 33.90 | 32.05 | 32.20 | 45,340 | -1.75(-5.15%) |
Feb 27, 2017 | 33.70 | 34.35 | 33.65 | 33.95 | 21,545 | +0.05(+0.15%) |
Feb 24, 2017 | 33.70 | 34.05 | 33.25 | 33.90 | 21,754 | +0.15(+0.44%) |
Feb 23, 2017 | 33.40 | 33.90 | 32.90 | 33.75 | 38,722 | +0.55(+1.66%) |
Feb 22, 2017 | 33.90 | 33.95 | 32.65 | 33.20 | 70,331 | -0.75(-2.21%) |
Feb 21, 2017 | 34.75 | 34.80 | 33.75 | 33.95 | 36,424 | -0.45(-1.31%) |
Feb 17, 2017 | 34.40 | 34.40 | 34.40 | 0 | -0.40(-1.15%) | |
Feb 16, 2017 | 35.40 | 35.75 | 34.25 | 34.80 | 20,894 | -0.50(-1.42%) |
Feb 15, 2017 | 35.40 | 35.95 | 35.25 | 35.30 | 32,605 | -0.15(-0.42%) |
Feb 14, 2017 | 35.70 | 36.15 | 35.30 | 35.45 | 35,650 | -0.45(-1.25%) |
Feb 13, 2017 | 35.40 | 35.95 | 35.05 | 35.90 | 28,010 | +0.80(+2.28%) |
Feb 10, 2017 | 35.30 | 35.60 | 35.00 | 35.10 | 43,885 | +0.00(+0.00%) |
Feb 09, 2017 | 34.85 | 35.20 | 34.75 | 35.10 | 25,184 | +0.00(+0.00%) |
Feb 08, 2017 | 35.10 | 35.20 | 34.30 | 35.10 | 52,675 | -0.20(-0.57%) |
Feb 07, 2017 | 35.70 | 35.70 | 35.05 | 35.30 | 16,862 | -0.15(-0.42%) |
Feb 06, 2017 | 35.60 | 35.60 | 34.90 | 35.45 | 38,083 | -0.25(-0.70%) |
Feb 03, 2017 | 34.50 | 35.70 | 34.40 | 35.70 | 37,693 | +1.60(+4.69%) |
Feb 02, 2017 | 33.95 | 34.55 | 33.75 | 34.10 | 17,080 | +0.15(+0.44%) |
Feb 01, 2017 | 34.50 | 34.95 | 33.75 | 33.95 | 75,869 | -0.20(-0.59%) |
Jan 31, 2017 | 33.00 | 34.51 | 32.75 | 34.15 | 75,083 | +0.95(+2.86%) |
Jan 30, 2017 | 33.85 | 33.85 | 33.00 | 33.20 | 50,942 | -0.80(-2.35%) |
Jan 27, 2017 | 33.50 | 34.10 | 33.15 | 34.00 | 22,137 | +0.35(+1.04%) |
Jan 26, 2017 | 34.95 | 34.95 | 33.45 | 33.65 | 56,427 | -1.15(-3.30%) |
Jan 25, 2017 | 34.95 | 35.10 | 34.70 | 34.80 | 23,291 | +0.10(+0.29%) |
Jan 24, 2017 | 34.00 | 34.80 | 33.50 | 34.70 | 20,575 | +0.75(+2.21%) |
Jan 23, 2017 | 33.65 | 34.10 | 32.40 | 33.95 | 59,178 | +0.05(+0.15%) |
Jan 20, 2017 | 33.65 | 34.10 | 33.35 | 33.90 | 27,175 | +0.20(+0.59%) |
Jan 19, 2017 | 34.95 | 34.96 | 33.50 | 33.70 | 48,020 | -1.20(-3.44%) |
Jan 18, 2017 | 34.65 | 34.95 | 34.35 | 34.90 | 21,035 | +0.20(+0.58%) |
Jan 17, 2017 | 34.65 | 34.90 | 34.00 | 34.70 | 35,347 | +0.15(+0.43%) |
Jan 13, 2017 | 34.55 | 34.55 | 34.55 | 0 | +0.45(+1.32%) | |
Jan 12, 2017 | 34.80 | 34.80 | 33.20 | 34.10 | 31,349 | -0.90(-2.57%) |
Jan 11, 2017 | 35.05 | 35.10 | 34.40 | 35.00 | 35,388 | +0.05(+0.14%) |
Jan 10, 2017 | 35.05 | 35.10 | 34.75 | 34.95 | 29,707 | -0.10(-0.29%) |
Jan 09, 2017 | 35.50 | 35.65 | 34.85 | 35.05 | 21,170 | -0.30(-0.85%) |
Jan 06, 2017 | 35.85 | 35.85 | 35.20 | 35.35 | 17,053 | -0.35(-0.98%) |
Jan 05, 2017 | 35.75 | 36.10 | 35.25 | 35.70 | 31,973 | -0.40(-1.11%) |
Jan 04, 2017 | 36.40 | 36.40 | 35.65 | 36.10 | 41,500 | +0.15(+0.42%) |
Jan 03, 2017 | 35.40 | 36.00 | 34.85 | 35.95 | 46,177 | +0.90(+2.57%) |
Dec 30, 2016 | 35.05 | 35.05 | 35.05 | 0 | -0.30(-0.85%) | |
Dec 29, 2016 | 35.05 | 35.75 | 35.05 | 35.35 | 28,114 | +0.10(+0.28%) |
Dec 28, 2016 | 34.75 | 35.65 | 34.65 | 35.25 | 43,543 | +0.35(+1.00%) |
Dec 27, 2016 | 35.25 | 35.90 | 34.85 | 34.90 | 30,500 | -0.65(-1.83%) |
Dec 23, 2016 | 35.55 | 35.55 | 35.55 | 0 | +1.00(+2.89%) | |
Dec 22, 2016 | 35.25 | 35.25 | 34.25 | 34.55 | 58,367 | -0.80(-2.26%) |
Dec 21, 2016 | 35.15 | 35.75 | 35.05 | 35.35 | 24,708 | -0.30(-0.84%) |
Dec 20, 2016 | 35.20 | 36.00 | 35.20 | 35.65 | 49,327 | +0.65(+1.86%) |
Dec 19, 2016 | 35.65 | 35.90 | 34.95 | 35.00 | 63,569 | -0.50(-1.41%) |
Dec 16, 2016 | 35.15 | 35.85 | 35.15 | 35.50 | 97,578 | +0.55(+1.57%) |
Dec 15, 2016 | 34.55 | 35.45 | 34.10 | 34.95 | 66,527 | +0.40(+1.16%) |
Dec 14, 2016 | 34.85 | 35.15 | 34.05 | 34.55 | 44,408 | -0.35(-1.00%) |
Dec 13, 2016 | 35.45 | 36.30 | 34.25 | 34.90 | 55,148 | -0.50(-1.41%) |
Dec 12, 2016 | 33.75 | 35.45 | 33.35 | 35.40 | 106,472 | +1.65(+4.89%) |
Dec 09, 2016 | 34.00 | 34.20 | 33.45 | 33.75 | 83,881 | -0.25(-0.74%) |
Dec 08, 2016 | 35.00 | 35.60 | 33.91 | 34.00 | 94,581 | +0.02(+0.07%) |
Dec 07, 2016 | 34.95 | 35.10 | 33.95 | 33.98 | 68,397 | -0.82(-2.37%) |
Dec 06, 2016 | 34.90 | 35.15 | 34.55 | 34.80 | 39,301 | -0.15(-0.43%) |
Dec 05, 2016 | 35.15 | 35.35 | 34.55 | 34.95 | 75,480 | +0.35(+1.01%) |
Dec 02, 2016 | 34.00 | 35.20 | 33.55 | 34.60 | 245,966 | +0.80(+2.37%) |
Dec 01, 2016 | 34.90 | 35.35 | 33.60 | 33.80 | 60,028 | -0.90(-2.59%) |
Nov 30, 2016 | 35.00 | 35.20 | 34.50 | 34.70 | 57,427 | -0.10(-0.29%) |
Nov 29, 2016 | 34.30 | 35.50 | 34.20 | 34.80 | 144,570 | +0.80(+2.35%) |
Nov 28, 2016 | 33.45 | 35.15 | 33.25 | 34.00 | 92,804 | +0.50(+1.49%) |
Nov 25, 2016 | 33.70 | 33.80 | 32.24 | 33.50 | 59,538 | -0.05(-0.15%) |
Nov 23, 2016 | 33.55 | 33.55 | 33.55 | 0 | -0.10(-0.30%) | |
Nov 22, 2016 | 34.05 | 34.10 | 33.50 | 33.65 | 90,731 | -0.40(-1.17%) |
Nov 21, 2016 | 34.20 | 35.20 | 33.30 | 34.05 | 105,373 | +0.05(+0.15%) |
Nov 18, 2016 | 32.50 | 34.60 | 32.50 | 34.00 | 99,581 | +1.55(+4.78%) |
Nov 17, 2016 | 32.30 | 32.55 | 31.90 | 32.45 | 132,937 | +0.45(+1.41%) |
Nov 16, 2016 | 31.70 | 32.80 | 31.60 | 32.00 | 103,910 | +0.10(+0.31%) |
Nov 15, 2016 | 32.00 | 32.40 | 31.75 | 31.90 | 154,004 | +0.05(+0.16%) |
Nov 14, 2016 | 33.55 | 34.05 | 31.70 | 31.85 | 149,795 | -1.10(-3.34%) |
Nov 11, 2016 | 33.30 | 33.60 | 32.35 | 32.95 | 170,605 | +0.00(+0.00%) |
Nov 10, 2016 | 32.20 | 34.40 | 31.95 | 32.95 | 134,886 | +1.10(+3.45%) |
Nov 09, 2016 | 30.00 | 32.00 | 29.65 | 31.85 | 173,422 | +1.80(+5.99%) |
Nov 08, 2016 | 27.05 | 31.35 | 27.05 | 30.05 | 187,120 | +4.05(+15.58%) |
Nov 07, 2016 | 26.05 | 26.16 | 25.49 | 26.00 | 29,177 | +0.40(+1.56%) |
Nov 04, 2016 | 24.65 | 26.10 | 24.65 | 25.60 | 32,145 | +0.95(+3.85%) |
Nov 03, 2016 | 24.95 | 25.40 | 24.60 | 24.65 | 26,996 | -0.30(-1.20%) |
Nov 02, 2016 | 24.90 | 25.50 | 24.70 | 24.95 | 52,330 | -0.10(-0.40%) |