Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 65.25 | 67.99 | 65.22 | 67.17 | 903,269 | +2.38(+3.67%) |
Oct 30, 2017 | 62.93 | 65.29 | 62.93 | 64.79 | 989,252 | +1.88(+2.99%) |
Oct 27, 2017 | 62.69 | 63.11 | 61.55 | 62.91 | 766,465 | +0.38(+0.61%) |
Oct 26, 2017 | 63.15 | 63.83 | 62.43 | 62.53 | 672,707 | -0.50(-0.79%) |
Oct 25, 2017 | 64.49 | 65.05 | 61.52 | 63.03 | 947,787 | -1.28(-1.99%) |
Oct 24, 2017 | 67.00 | 67.00 | 63.49 | 64.31 | 1,206,169 | -2.26(-3.39%) |
Oct 23, 2017 | 67.08 | 67.99 | 66.33 | 66.57 | 913,145 | -0.51(-0.76%) |
Oct 20, 2017 | 67.85 | 68.07 | 66.27 | 67.08 | 1,110,671 | -0.40(-0.59%) |
Oct 19, 2017 | 68.00 | 68.21 | 66.30 | 67.48 | 897,603 | -1.88(-2.71%) |
Oct 18, 2017 | 69.00 | 69.80 | 68.40 | 69.36 | 1,083,536 | +0.56(+0.81%) |
Oct 17, 2017 | 68.66 | 69.05 | 67.53 | 68.80 | 672,112 | +0.33(+0.48%) |
Oct 16, 2017 | 67.98 | 69.47 | 67.23 | 68.47 | 1,530,569 | +1.02(+1.51%) |
Oct 13, 2017 | 65.27 | 67.97 | 65.06 | 67.45 | 1,403,118 | +2.12(+3.25%) |
Oct 12, 2017 | 65.53 | 66.32 | 64.47 | 65.33 | 1,025,082 | +0.01(+0.02%) |
Oct 11, 2017 | 64.41 | 65.92 | 64.38 | 65.32 | 1,560,927 | +0.91(+1.41%) |
Oct 10, 2017 | 65.00 | 65.19 | 64.15 | 64.41 | 1,651,440 | -0.10(-0.16%) |
Oct 09, 2017 | 65.30 | 65.30 | 64.30 | 64.51 | 678,980 | -0.34(-0.52%) |
Oct 06, 2017 | 64.65 | 65.31 | 63.95 | 64.85 | 701,090 | -0.12(-0.18%) |
Oct 05, 2017 | 65.37 | 65.97 | 64.82 | 64.97 | 1,001,457 | -0.38(-0.58%) |
Oct 04, 2017 | 65.25 | 65.58 | 64.63 | 65.35 | 480,056 | +0.14(+0.21%) |
Oct 03, 2017 | 64.59 | 65.70 | 64.44 | 65.21 | 657,561 | +1.30(+2.03%) |
Oct 02, 2017 | 63.65 | 64.44 | 62.79 | 63.91 | 520,216 | +0.77(+1.22%) |
Sep 29, 2017 | 62.52 | 64.12 | 62.37 | 63.14 | 783,206 | +0.92(+1.48%) |
Sep 28, 2017 | 61.05 | 62.30 | 60.75 | 62.22 | 878,429 | +0.48(+0.78%) |
Sep 27, 2017 | 60.86 | 62.90 | 60.82 | 61.74 | 998,689 | +1.32(+2.18%) |
Sep 26, 2017 | 59.99 | 61.00 | 59.26 | 60.42 | 2,590,643 | +1.75(+2.98%) |
Sep 25, 2017 | 66.60 | 66.60 | 58.59 | 58.67 | 3,022,688 | -8.11(-12.14%) |
Sep 22, 2017 | 66.19 | 67.32 | 66.07 | 66.78 | 602,407 | -0.10(-0.15%) |
Sep 21, 2017 | 66.85 | 67.48 | 65.65 | 66.88 | 989,739 | -0.10(-0.15%) |
Sep 20, 2017 | 66.95 | 68.06 | 66.41 | 66.98 | 1,348,379 | -0.01(-0.01%) |
Sep 19, 2017 | 66.72 | 67.26 | 66.09 | 66.99 | 891,368 | +0.15(+0.22%) |
Sep 18, 2017 | 67.36 | 67.50 | 66.06 | 66.84 | 897,503 | -0.31(-0.46%) |
Sep 15, 2017 | 68.10 | 68.42 | 67.15 | 67.15 | 1,419,891 | -0.85(-1.25%) |
Sep 14, 2017 | 67.30 | 68.85 | 66.52 | 68.00 | 1,235,926 | +0.41(+0.61%) |
Sep 13, 2017 | 66.45 | 68.70 | 66.36 | 67.59 | 1,594,901 | +1.04(+1.56%) |
Sep 12, 2017 | 66.28 | 66.61 | 65.98 | 66.55 | 766,759 | +0.27(+0.41%) |
Sep 11, 2017 | 64.70 | 66.90 | 64.55 | 66.28 | 1,087,437 | +2.31(+3.61%) |
Sep 08, 2017 | 64.23 | 65.50 | 63.85 | 63.97 | 965,984 | -0.31(-0.48%) |
Sep 07, 2017 | 63.00 | 64.94 | 62.86 | 64.28 | 1,212,278 | +1.40(+2.23%) |
Sep 06, 2017 | 63.20 | 63.90 | 62.82 | 62.88 | 1,325,218 | -0.27(-0.43%) |
Sep 05, 2017 | 63.20 | 63.95 | 62.50 | 63.15 | 1,455,689 | -0.79(-1.24%) |
Sep 01, 2017 | 62.74 | 64.65 | 62.56 | 63.94 | 1,330,765 | +1.31(+2.09%) |
Aug 31, 2017 | 63.00 | 63.05 | 62.33 | 62.63 | 1,216,929 | -0.20(-0.32%) |
Aug 30, 2017 | 61.54 | 63.00 | 60.02 | 62.83 | 2,234,749 | -0.07(-0.11%) |
Aug 29, 2017 | 62.63 | 63.75 | 62.00 | 62.90 | 1,898,094 | -0.85(-1.33%) |
Aug 28, 2017 | 66.58 | 66.73 | 62.90 | 63.75 | 2,250,797 | -3.58(-5.32%) |
Aug 25, 2017 | 67.00 | 68.00 | 66.25 | 67.33 | 1,395,024 | +0.26(+0.39%) |
Aug 24, 2017 | 67.00 | 67.49 | 65.77 | 67.07 | 1,615,196 | -0.26(-0.39%) |
Aug 23, 2017 | 65.21 | 67.70 | 64.26 | 67.33 | 2,734,704 | +2.15(+3.30%) |
Aug 22, 2017 | 64.30 | 66.66 | 62.56 | 65.18 | 5,218,668 | +1.04(+1.62%) |
Aug 21, 2017 | 57.49 | 64.95 | 56.60 | 64.14 | 12,980,036 | +10.88(+20.43%) |
Aug 18, 2017 | 53.60 | 54.32 | 52.60 | 53.26 | 3,557,608 | -0.23(-0.43%) |
Aug 17, 2017 | 55.08 | 55.35 | 53.42 | 53.49 | 1,301,610 | -1.64(-2.97%) |
Aug 16, 2017 | 53.24 | 55.79 | 53.24 | 55.13 | 1,208,084 | +1.98(+3.73%) |
Aug 15, 2017 | 53.19 | 53.77 | 52.45 | 53.15 | 424,881 | -0.05(-0.09%) |
Aug 14, 2017 | 52.60 | 53.44 | 52.10 | 53.20 | 866,964 | +1.06(+2.03%) |
Aug 11, 2017 | 50.54 | 52.37 | 50.38 | 52.14 | 1,073,244 | +1.14(+2.24%) |
Aug 10, 2017 | 51.39 | 51.95 | 50.91 | 51.00 | 1,825,269 | -0.74(-1.43%) |
Aug 09, 2017 | 51.09 | 52.74 | 50.93 | 51.74 | 1,335,185 | +0.32(+0.62%) |
Aug 08, 2017 | 51.00 | 51.76 | 50.64 | 51.42 | 928,481 | +0.46(+0.90%) |
Aug 07, 2017 | 50.65 | 51.32 | 50.40 | 50.96 | 1,275,700 | +0.31(+0.61%) |
Aug 04, 2017 | 50.50 | 50.80 | 50.03 | 50.65 | 534,301 | +0.40(+0.80%) |
Aug 03, 2017 | 50.24 | 50.61 | 49.50 | 50.25 | 1,065,117 | -0.15(-0.30%) |
Aug 02, 2017 | 51.58 | 51.58 | 49.52 | 50.40 | 1,066,892 | -1.13(-2.19%) |
Aug 01, 2017 | 51.31 | 51.67 | 51.01 | 51.53 | 960,089 | +0.48(+0.94%) |
Jul 31, 2017 | 51.50 | 51.60 | 50.74 | 51.05 | 869,322 | -0.38(-0.74%) |
Jul 28, 2017 | 51.45 | 51.53 | 50.53 | 51.43 | 824,414 | +0.74(+1.46%) |
Jul 27, 2017 | 50.80 | 51.75 | 49.19 | 50.69 | 1,018,459 | +0.06(+0.12%) |
Jul 26, 2017 | 50.50 | 51.71 | 50.09 | 50.63 | 946,973 | +0.24(+0.48%) |
Jul 25, 2017 | 50.04 | 50.52 | 49.80 | 50.39 | 623,573 | +0.41(+0.82%) |
Jul 24, 2017 | 50.36 | 50.49 | 49.88 | 49.98 | 783,111 | -0.15(-0.30%) |
Jul 21, 2017 | 49.90 | 50.24 | 49.24 | 50.13 | 801,609 | +0.13(+0.26%) |
Jul 20, 2017 | 49.60 | 50.20 | 48.88 | 50.00 | 1,151,926 | +0.03(+0.06%) |
Jul 19, 2017 | 50.76 | 50.77 | 49.82 | 49.97 | 959,800 | -0.53(-1.05%) |
Jul 18, 2017 | 49.76 | 50.94 | 49.36 | 50.50 | 830,822 | +0.77(+1.55%) |
Jul 17, 2017 | 50.50 | 50.63 | 48.92 | 49.73 | 1,321,806 | -0.67(-1.33%) |
Jul 14, 2017 | 50.00 | 50.62 | 49.88 | 50.40 | 2,087,303 | +0.65(+1.31%) |
Jul 13, 2017 | 49.03 | 49.97 | 48.77 | 49.75 | 1,344,430 | +1.14(+2.35%) |
Jul 12, 2017 | 48.17 | 49.15 | 48.11 | 48.61 | 1,761,561 | +0.63(+1.31%) |
Jul 11, 2017 | 47.45 | 48.29 | 47.20 | 47.98 | 1,600,366 | +0.81(+1.72%) |
Jul 10, 2017 | 45.17 | 48.00 | 45.07 | 47.17 | 2,734,019 | +2.17(+4.82%) |
Jul 07, 2017 | 44.28 | 45.35 | 44.09 | 45.00 | 1,093,294 | +0.98(+2.23%) |
Jul 06, 2017 | 43.25 | 44.32 | 42.95 | 44.02 | 1,062,609 | +0.56(+1.29%) |
Jul 05, 2017 | 43.75 | 44.16 | 42.92 | 43.46 | 1,204,895 | -0.30(-0.69%) |
Jul 03, 2017 | 44.29 | 44.39 | 43.23 | 43.76 | 1,523,958 | -0.35(-0.79%) |
Jun 30, 2017 | 43.14 | 44.30 | 42.52 | 44.11 | 1,701,661 | -0.29(-0.65%) |
Jun 29, 2017 | 43.87 | 44.59 | 43.73 | 44.40 | 1,460,490 | +0.34(+0.77%) |
Jun 28, 2017 | 43.77 | 44.50 | 43.38 | 44.06 | 991,221 | +0.32(+0.73%) |
Jun 27, 2017 | 44.30 | 44.53 | 43.69 | 43.74 | 1,105,214 | -0.55(-1.24%) |
Jun 26, 2017 | 43.36 | 44.74 | 43.30 | 44.29 | 1,469,884 | +0.99(+2.29%) |
Jun 23, 2017 | 42.33 | 43.50 | 42.33 | 43.30 | 756,671 | +0.87(+2.05%) |
Jun 22, 2017 | 42.30 | 42.68 | 41.84 | 42.43 | 882,022 | +0.15(+0.35%) |
Jun 21, 2017 | 42.30 | 42.82 | 41.62 | 42.28 | 801,145 | +0.18(+0.43%) |
Jun 20, 2017 | 41.52 | 42.66 | 41.25 | 42.10 | 731,481 | +0.02(+0.05%) |
Jun 19, 2017 | 41.56 | 42.59 | 41.56 | 42.08 | 1,131,485 | +1.06(+2.58%) |
Jun 16, 2017 | 40.75 | 41.03 | 40.02 | 41.02 | 803,891 | +0.49(+1.21%) |
Jun 15, 2017 | 41.08 | 41.08 | 40.09 | 40.53 | 2,334,560 | -0.94(-2.27%) |
Jun 14, 2017 | 42.48 | 42.65 | 40.86 | 41.47 | 1,583,852 | -0.68(-1.61%) |
Jun 13, 2017 | 43.20 | 43.36 | 41.31 | 42.15 | 1,274,759 | -0.96(-2.23%) |
Jun 12, 2017 | 43.38 | 43.61 | 42.00 | 43.11 | 1,059,187 | -0.68(-1.55%) |
Jun 09, 2017 | 43.72 | 44.53 | 43.13 | 43.79 | 1,682,675 | +0.24(+0.55%) |
Jun 08, 2017 | 44.75 | 44.90 | 42.75 | 43.55 | 1,247,321 | -0.12(-0.27%) |
Jun 07, 2017 | 43.25 | 44.37 | 43.25 | 43.67 | 1,012,885 | +0.67(+1.56%) |
Jun 06, 2017 | 42.68 | 43.85 | 42.47 | 43.00 | 966,443 | +0.17(+0.40%) |
Jun 05, 2017 | 43.45 | 43.91 | 42.45 | 42.83 | 1,167,007 | -0.58(-1.34%) |
Jun 02, 2017 | 44.05 | 44.38 | 43.15 | 43.41 | 1,676,322 | -0.74(-1.68%) |
Jun 01, 2017 | 43.00 | 44.46 | 42.82 | 44.15 | 1,833,786 | +1.15(+2.67%) |
May 31, 2017 | 44.00 | 44.31 | 42.75 | 43.00 | 1,847,414 | -1.17(-2.65%) |
May 30, 2017 | 45.32 | 45.60 | 43.31 | 44.17 | 1,469,141 | -1.13(-2.49%) |
May 26, 2017 | 46.27 | 46.41 | 44.68 | 45.30 | 1,048,045 | -0.60(-1.31%) |
May 25, 2017 | 46.00 | 47.38 | 44.10 | 45.90 | 4,754,905 | +1.88(+4.27%) |
May 24, 2017 | 43.85 | 45.00 | 43.06 | 44.02 | 2,075,215 | +0.36(+0.82%) |
May 23, 2017 | 43.80 | 44.17 | 42.83 | 43.66 | 1,863,360 | +0.02(+0.05%) |
May 22, 2017 | 42.21 | 44.49 | 42.20 | 43.64 | 1,900,354 | +1.52(+3.61%) |
May 19, 2017 | 40.87 | 42.28 | 40.87 | 42.12 | 1,141,309 | +1.49(+3.67%) |
May 18, 2017 | 41.88 | 42.22 | 39.68 | 40.63 | 3,380,552 | -1.91(-4.49%) |
May 17, 2017 | 43.00 | 43.55 | 42.43 | 42.54 | 780,585 | -0.76(-1.76%) |
May 16, 2017 | 42.94 | 43.74 | 42.90 | 43.30 | 1,194,591 | +0.54(+1.26%) |
May 15, 2017 | 43.19 | 43.44 | 42.73 | 42.76 | 1,044,004 | -0.44(-1.02%) |
May 12, 2017 | 43.00 | 43.51 | 42.25 | 43.20 | 657,464 | +0.15(+0.35%) |
May 11, 2017 | 43.36 | 43.67 | 42.57 | 43.05 | 855,330 | -0.37(-0.85%) |
May 10, 2017 | 42.65 | 44.07 | 42.41 | 43.42 | 1,097,636 | +0.93(+2.19%) |
May 09, 2017 | 42.34 | 43.16 | 42.20 | 42.49 | 1,242,361 | +0.33(+0.78%) |
May 08, 2017 | 41.60 | 42.35 | 41.46 | 42.16 | 1,182,588 | +0.76(+1.84%) |
May 05, 2017 | 41.65 | 41.66 | 41.11 | 41.40 | 607,880 | -0.17(-0.41%) |
May 04, 2017 | 40.52 | 42.00 | 40.50 | 41.57 | 1,802,791 | +0.95(+2.34%) |
May 03, 2017 | 40.30 | 40.71 | 40.10 | 40.62 | 987,491 | -0.14(-0.34%) |
May 02, 2017 | 39.62 | 40.96 | 39.50 | 40.76 | 1,498,803 | +1.17(+2.96%) |
May 01, 2017 | 39.63 | 39.84 | 39.40 | 39.59 | 335,767 | +0.01(+0.03%) |
Apr 28, 2017 | 39.39 | 39.70 | 38.75 | 39.58 | 448,308 | +0.21(+0.53%) |
Apr 27, 2017 | 39.28 | 39.86 | 39.06 | 39.37 | 397,360 | +0.34(+0.87%) |
Apr 26, 2017 | 39.48 | 39.78 | 38.90 | 39.03 | 469,615 | -0.45(-1.14%) |
Apr 25, 2017 | 39.00 | 40.00 | 38.86 | 39.48 | 824,118 | +0.52(+1.33%) |
Apr 24, 2017 | 38.68 | 39.14 | 38.51 | 38.96 | 632,273 | +0.56(+1.46%) |
Apr 21, 2017 | 38.31 | 39.04 | 38.27 | 38.40 | 455,303 | +0.03(+0.08%) |
Apr 20, 2017 | 37.32 | 39.39 | 37.32 | 38.37 | 2,337,839 | +1.25(+3.37%) |
Apr 19, 2017 | 35.56 | 37.42 | 35.56 | 37.12 | 887,252 | +1.59(+4.48%) |
Apr 18, 2017 | 36.88 | 36.88 | 34.84 | 35.53 | 1,027,324 | -0.69(-1.91%) |
Apr 17, 2017 | 36.19 | 36.87 | 35.92 | 36.22 | 627,109 | +0.11(+0.30%) |
Apr 13, 2017 | 36.24 | 36.71 | 36.06 | 36.11 | 389,983 | -0.11(-0.30%) |
Apr 12, 2017 | 37.10 | 37.24 | 36.02 | 36.22 | 703,156 | -1.14(-3.05%) |
Apr 11, 2017 | 37.57 | 37.89 | 37.07 | 37.36 | 688,447 | -0.07(-0.19%) |
Apr 10, 2017 | 36.72 | 38.15 | 36.71 | 37.43 | 1,565,210 | +0.67(+1.82%) |
Apr 07, 2017 | 36.06 | 37.09 | 35.93 | 36.76 | 560,388 | +0.60(+1.66%) |
Apr 06, 2017 | 36.17 | 36.83 | 35.84 | 36.16 | 370,159 | +0.10(+0.28%) |
Apr 05, 2017 | 36.34 | 36.94 | 35.93 | 36.06 | 750,169 | -0.21(-0.58%) |
Apr 04, 2017 | 35.98 | 36.30 | 35.60 | 36.27 | 408,732 | +0.20(+0.55%) |
Apr 03, 2017 | 35.50 | 37.00 | 35.43 | 36.07 | 821,734 | +0.68(+1.92%) |
Mar 31, 2017 | 36.06 | 36.06 | 34.55 | 35.39 | 1,550,114 | -0.75(-2.08%) |
Mar 30, 2017 | 36.96 | 37.05 | 35.98 | 36.14 | 1,345,688 | -0.81(-2.19%) |
Mar 29, 2017 | 37.12 | 37.35 | 36.73 | 36.95 | 665,142 | -0.08(-0.22%) |
Mar 28, 2017 | 37.03 | 37.79 | 36.92 | 37.03 | 745,587 | -0.04(-0.11%) |
Mar 27, 2017 | 36.78 | 37.24 | 36.00 | 37.07 | 1,088,848 | -0.24(-0.64%) |
Mar 24, 2017 | 37.13 | 38.00 | 36.97 | 37.31 | 1,294,298 | +0.04(+0.11%) |
Mar 23, 2017 | 37.39 | 37.72 | 37.16 | 37.27 | 695,931 | -0.30(-0.80%) |
Mar 22, 2017 | 37.08 | 37.76 | 36.92 | 37.57 | 749,559 | +0.38(+1.02%) |
Mar 21, 2017 | 37.75 | 37.95 | 36.69 | 37.19 | 945,477 | -0.61(-1.61%) |
Mar 20, 2017 | 37.22 | 38.13 | 36.82 | 37.80 | 850,541 | +0.71(+1.91%) |
Mar 17, 2017 | 37.31 | 37.31 | 36.70 | 37.09 | 1,412,185 | -0.36(-0.96%) |
Mar 16, 2017 | 37.74 | 37.92 | 37.09 | 37.45 | 1,093,887 | -0.12(-0.32%) |
Mar 15, 2017 | 37.70 | 37.92 | 36.96 | 37.57 | 846,830 | -0.03(-0.08%) |
Mar 14, 2017 | 37.58 | 37.76 | 37.04 | 37.60 | 1,009,734 | -0.22(-0.58%) |
Mar 13, 2017 | 37.82 | 38.20 | 37.42 | 37.82 | 863,082 | +0.05(+0.13%) |
Mar 10, 2017 | 37.54 | 38.22 | 37.29 | 37.77 | 718,990 | +0.29(+0.77%) |
Mar 09, 2017 | 37.08 | 37.86 | 37.03 | 37.48 | 719,890 | +0.07(+0.19%) |
Mar 08, 2017 | 36.45 | 38.95 | 36.45 | 37.41 | 2,556,888 | +0.84(+2.30%) |
Mar 07, 2017 | 36.01 | 36.73 | 35.80 | 36.57 | 3,327,102 | +0.62(+1.72%) |
Mar 06, 2017 | 35.80 | 36.24 | 35.27 | 35.95 | 1,008,210 | +0.06(+0.17%) |
Mar 03, 2017 | 36.08 | 36.53 | 35.43 | 35.89 | 947,586 | -0.38(-1.05%) |
Mar 02, 2017 | 36.75 | 37.04 | 36.22 | 36.27 | 846,820 | -0.77(-2.08%) |
Mar 01, 2017 | 36.90 | 37.16 | 35.70 | 37.04 | 1,881,023 | +0.44(+1.20%) |
Feb 28, 2017 | 33.26 | 37.98 | 33.20 | 36.60 | 4,946,632 | +4.11(+12.65%) |
Feb 27, 2017 | 31.62 | 32.64 | 31.41 | 32.49 | 816,700 | +0.52(+1.63%) |
Feb 24, 2017 | 31.84 | 32.46 | 30.48 | 31.97 | 1,225,200 | -0.71(-2.17%) |
Feb 23, 2017 | 33.01 | 33.23 | 32.52 | 32.68 | 749,527 | -0.16(-0.49%) |
Feb 22, 2017 | 32.34 | 33.31 | 32.34 | 32.84 | 1,461,100 | +0.32(+0.98%) |
Feb 21, 2017 | 32.14 | 32.67 | 31.81 | 32.52 | 1,496,118 | +0.30(+0.93%) |
Feb 17, 2017 | 32.22 | 32.22 | 32.22 | 0 | -1.48(-4.39%) | |
Feb 16, 2017 | 34.79 | 35.25 | 32.90 | 33.70 | 2,401,537 | -1.09(-3.13%) |
Feb 15, 2017 | 34.66 | 35.30 | 34.03 | 34.79 | 1,728,029 | +0.21(+0.61%) |
Feb 14, 2017 | 32.72 | 34.58 | 32.28 | 34.58 | 3,341,342 | +1.86(+5.68%) |
Feb 13, 2017 | 32.84 | 33.28 | 32.49 | 32.72 | 2,458,175 | -0.19(-0.58%) |
Feb 10, 2017 | 33.58 | 33.66 | 31.86 | 32.91 | 3,061,549 | -0.67(-2.00%) |
Feb 09, 2017 | 30.79 | 34.04 | 30.41 | 33.58 | 5,627,026 | +2.79(+9.06%) |
Feb 08, 2017 | 29.20 | 30.97 | 28.88 | 30.79 | 2,581,516 | +1.74(+5.99%) |
Feb 07, 2017 | 28.13 | 29.72 | 28.13 | 29.05 | 2,332,962 | +1.05(+3.75%) |
Feb 06, 2017 | 28.00 | 28.06 | 27.58 | 28.00 | 488,513 | +0.00(+0.00%) |
Feb 03, 2017 | 28.25 | 28.45 | 27.73 | 28.00 | 637,381 | -0.18(-0.64%) |
Feb 02, 2017 | 28.91 | 28.95 | 28.17 | 28.18 | 544,148 | -0.81(-2.79%) |
Feb 01, 2017 | 29.19 | 29.61 | 28.99 | 28.99 | 794,590 | -0.19(-0.65%) |
Jan 31, 2017 | 28.45 | 29.21 | 28.02 | 29.18 | 976,513 | +0.72(+2.53%) |
Jan 30, 2017 | 29.02 | 29.20 | 28.36 | 28.46 | 969,448 | -0.75(-2.57%) |
Jan 27, 2017 | 29.45 | 29.64 | 29.04 | 29.21 | 459,448 | -0.17(-0.58%) |
Jan 26, 2017 | 29.52 | 29.77 | 29.11 | 29.38 | 883,348 | -0.11(-0.37%) |
Jan 25, 2017 | 29.27 | 30.09 | 29.16 | 29.49 | 1,276,451 | +0.37(+1.27%) |
Jan 24, 2017 | 28.84 | 29.23 | 28.68 | 29.12 | 757,266 | +0.25(+0.87%) |
Jan 23, 2017 | 28.97 | 29.24 | 28.52 | 28.87 | 575,053 | -0.05(-0.17%) |
Jan 20, 2017 | 29.50 | 29.50 | 28.20 | 28.92 | 895,773 | -0.59(-2.00%) |
Jan 19, 2017 | 29.51 | 29.58 | 28.91 | 29.51 | 846,686 | -0.05(-0.17%) |
Jan 18, 2017 | 30.10 | 30.10 | 29.20 | 29.56 | 2,571,876 | -0.39(-1.30%) |
Jan 17, 2017 | 30.00 | 30.00 | 29.33 | 29.95 | 865,413 | -0.21(-0.70%) |
Jan 13, 2017 | 30.16 | 30.16 | 30.16 | 0 | +0.11(+0.37%) | |
Jan 12, 2017 | 29.95 | 30.19 | 29.23 | 30.05 | 427,034 | +0.13(+0.43%) |
Jan 11, 2017 | 30.11 | 30.19 | 29.25 | 29.92 | 501,819 | -0.56(-1.84%) |
Jan 10, 2017 | 30.34 | 30.97 | 29.93 | 30.48 | 713,474 | +0.29(+0.96%) |
Jan 09, 2017 | 29.68 | 30.45 | 29.28 | 30.19 | 628,068 | +0.34(+1.14%) |
Jan 06, 2017 | 29.92 | 30.27 | 29.65 | 29.85 | 530,453 | -0.12(-0.40%) |
Jan 05, 2017 | 29.04 | 30.28 | 28.99 | 29.97 | 1,588,837 | +1.32(+4.61%) |
Jan 04, 2017 | 28.36 | 28.92 | 28.36 | 28.65 | 857,920 | +0.48(+1.70%) |
Jan 03, 2017 | 28.34 | 29.02 | 28.10 | 28.17 | 645,465 | +0.17(+0.61%) |
Dec 30, 2016 | 28.00 | 28.00 | 28.00 | 0 | +0.06(+0.21%) | |
Dec 29, 2016 | 28.19 | 28.22 | 27.72 | 27.94 | 654,755 | -0.24(-0.85%) |
Dec 28, 2016 | 29.35 | 29.47 | 27.80 | 28.18 | 1,351,709 | -1.01(-3.46%) |
Dec 27, 2016 | 28.73 | 29.62 | 28.66 | 29.19 | 1,476,281 | +0.43(+1.50%) |
Dec 23, 2016 | 28.76 | 28.76 | 28.76 | 0 | -0.13(-0.45%) | |
Dec 22, 2016 | 29.00 | 29.59 | 28.77 | 28.89 | 504,753 | -0.25(-0.86%) |
Dec 21, 2016 | 29.35 | 30.40 | 29.10 | 29.14 | 1,121,533 | +0.04(+0.14%) |
Dec 20, 2016 | 30.01 | 30.01 | 28.89 | 29.10 | 1,705,115 | -0.76(-2.55%) |
Dec 19, 2016 | 30.35 | 30.82 | 29.72 | 29.86 | 1,757,279 | -0.57(-1.87%) |
Dec 16, 2016 | 30.84 | 32.16 | 30.30 | 30.43 | 2,472,608 | -0.38(-1.23%) |
Dec 15, 2016 | 31.00 | 31.39 | 30.25 | 30.81 | 2,204,047 | -0.59(-1.88%) |
Dec 14, 2016 | 32.50 | 32.68 | 31.22 | 31.40 | 2,017,817 | -1.10(-3.38%) |
Dec 13, 2016 | 32.16 | 33.27 | 32.11 | 32.50 | 1,317,308 | +0.43(+1.34%) |
Dec 12, 2016 | 33.00 | 33.19 | 31.63 | 32.07 | 1,661,793 | -1.30(-3.90%) |
Dec 09, 2016 | 33.48 | 33.89 | 32.88 | 33.37 | 1,201,123 | -0.13(-0.39%) |
Dec 08, 2016 | 32.58 | 33.57 | 32.50 | 33.50 | 522,176 | +0.92(+2.82%) |
Dec 07, 2016 | 31.87 | 32.71 | 31.73 | 32.58 | 676,370 | +0.77(+2.42%) |
Dec 06, 2016 | 31.70 | 31.93 | 31.48 | 31.81 | 645,732 | +0.22(+0.70%) |
Dec 05, 2016 | 30.38 | 31.79 | 30.27 | 31.59 | 955,759 | +1.20(+3.95%) |
Dec 02, 2016 | 30.30 | 30.83 | 30.14 | 30.39 | 1,232,590 | +0.01(+0.03%) |
Dec 01, 2016 | 31.98 | 32.24 | 30.29 | 30.38 | 2,537,568 | -1.69(-5.27%) |
Nov 30, 2016 | 32.98 | 32.99 | 31.95 | 32.07 | 2,204,938 | -0.70(-2.14%) |
Nov 29, 2016 | 33.59 | 33.76 | 32.59 | 32.77 | 1,369,645 | -0.93(-2.76%) |
Nov 28, 2016 | 34.14 | 34.98 | 33.33 | 33.70 | 1,307,609 | -0.48(-1.40%) |
Nov 25, 2016 | 33.67 | 34.60 | 33.36 | 34.18 | 1,086,021 | +0.60(+1.79%) |
Nov 23, 2016 | 33.58 | 33.58 | 33.58 | 0 | +1.09(+3.35%) | |
Nov 22, 2016 | 31.60 | 32.66 | 31.50 | 32.49 | 1,501,836 | +1.17(+3.74%) |
Nov 21, 2016 | 31.41 | 31.44 | 30.66 | 31.32 | 843,977 | +0.02(+0.06%) |
Nov 18, 2016 | 31.34 | 31.86 | 31.06 | 31.30 | 3,154,242 | +0.03(+0.10%) |
Nov 17, 2016 | 31.61 | 31.73 | 31.05 | 31.27 | 1,244,335 | -0.12(-0.38%) |
Nov 16, 2016 | 31.09 | 32.42 | 30.90 | 31.39 | 2,367,088 | +0.17(+0.54%) |
Nov 15, 2016 | 32.34 | 32.65 | 31.15 | 31.22 | 1,632,030 | -0.71(-2.22%) |
Nov 14, 2016 | 32.59 | 33.29 | 31.18 | 31.93 | 3,075,370 | -0.57(-1.75%) |
Nov 11, 2016 | 33.44 | 33.61 | 31.74 | 32.50 | 4,173,132 | -0.85(-2.55%) |
Nov 10, 2016 | 34.91 | 36.01 | 33.13 | 33.35 | 8,727,156 | -6.85(-17.04%) |
Nov 09, 2016 | 40.02 | 41.31 | 39.80 | 40.20 | 2,369,565 | -1.71(-4.08%) |
Nov 08, 2016 | 42.63 | 42.92 | 41.90 | 41.91 | 1,380,305 | -0.89(-2.08%) |
Nov 07, 2016 | 42.34 | 42.88 | 41.52 | 42.80 | 1,397,851 | +1.28(+3.08%) |
Nov 04, 2016 | 41.45 | 41.89 | 41.20 | 41.52 | 938,300 | -0.05(-0.12%) |
Nov 03, 2016 | 41.81 | 42.07 | 41.32 | 41.57 | 1,012,364 | -0.28(-0.67%) |
Nov 02, 2016 | 41.90 | 41.92 | 41.22 | 41.85 | 841,903 | -0.06(-0.14%) |