Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.95 | 43.00 | 41.85 | 42.55 | 210,295 | +0.70(+1.67%) |
Oct 30, 2017 | 42.30 | 42.40 | 41.50 | 41.85 | 112,582 | -0.50(-1.18%) |
Oct 27, 2017 | 42.55 | 42.60 | 41.85 | 42.35 | 127,584 | +0.20(+0.47%) |
Oct 26, 2017 | 41.65 | 42.35 | 41.00 | 42.15 | 154,866 | +0.75(+1.81%) |
Oct 25, 2017 | 41.55 | 41.90 | 41.17 | 41.40 | 137,229 | -0.30(-0.72%) |
Oct 24, 2017 | 41.10 | 41.85 | 40.75 | 41.70 | 233,532 | +0.75(+1.83%) |
Oct 23, 2017 | 41.60 | 41.60 | 40.90 | 40.95 | 54,474 | -0.55(-1.33%) |
Oct 20, 2017 | 41.25 | 42.30 | 40.80 | 41.50 | 208,988 | +0.75(+1.84%) |
Oct 19, 2017 | 41.75 | 41.75 | 40.15 | 40.75 | 294,870 | -1.30(-3.09%) |
Oct 18, 2017 | 41.90 | 42.30 | 41.80 | 42.05 | 96,915 | +0.35(+0.84%) |
Oct 17, 2017 | 42.35 | 42.45 | 41.65 | 41.70 | 75,172 | -0.60(-1.42%) |
Oct 16, 2017 | 42.75 | 42.75 | 42.10 | 42.30 | 70,128 | -0.30(-0.70%) |
Oct 13, 2017 | 42.60 | 43.02 | 41.83 | 42.60 | 187,651 | +0.20(+0.47%) |
Oct 12, 2017 | 41.85 | 42.75 | 41.85 | 42.40 | 104,731 | +0.45(+1.07%) |
Oct 11, 2017 | 41.85 | 42.67 | 41.85 | 41.95 | 161,331 | +0.15(+0.36%) |
Oct 10, 2017 | 41.80 | 42.00 | 41.25 | 41.80 | 113,023 | +0.35(+0.84%) |
Oct 09, 2017 | 41.65 | 41.90 | 41.25 | 41.45 | 201,919 | -0.30(-0.72%) |
Oct 06, 2017 | 41.15 | 41.75 | 40.70 | 41.75 | 105,143 | +0.50(+1.21%) |
Oct 05, 2017 | 41.25 | 41.30 | 40.60 | 41.25 | 181,529 | +0.15(+0.36%) |
Oct 04, 2017 | 41.20 | 41.70 | 40.95 | 41.10 | 127,373 | -0.20(-0.48%) |
Oct 03, 2017 | 41.65 | 41.85 | 41.00 | 41.30 | 134,470 | -0.25(-0.60%) |
Oct 02, 2017 | 41.80 | 42.90 | 41.23 | 41.55 | 309,434 | -0.10(-0.24%) |
Sep 29, 2017 | 41.05 | 41.80 | 41.05 | 41.65 | 201,323 | +0.65(+1.59%) |
Sep 28, 2017 | 40.75 | 41.35 | 39.90 | 41.00 | 243,729 | +0.05(+0.12%) |
Sep 27, 2017 | 40.15 | 41.10 | 40.05 | 40.95 | 288,729 | +1.10(+2.76%) |
Sep 26, 2017 | 39.55 | 40.05 | 39.40 | 39.85 | 177,217 | +0.50(+1.27%) |
Sep 25, 2017 | 39.60 | 39.65 | 39.05 | 39.35 | 173,135 | -0.50(-1.25%) |
Sep 22, 2017 | 39.20 | 40.10 | 39.20 | 39.85 | 93,656 | +0.45(+1.14%) |
Sep 21, 2017 | 38.85 | 39.62 | 38.60 | 39.40 | 217,293 | +0.60(+1.55%) |
Sep 20, 2017 | 39.75 | 40.10 | 38.75 | 38.80 | 299,298 | -0.85(-2.14%) |
Sep 19, 2017 | 40.05 | 40.35 | 39.60 | 39.65 | 219,838 | -0.25(-0.63%) |
Sep 18, 2017 | 40.25 | 40.60 | 39.60 | 39.90 | 388,299 | -0.30(-0.75%) |
Sep 15, 2017 | 41.40 | 41.40 | 39.65 | 40.20 | 502,702 | -0.85(-2.07%) |
Sep 14, 2017 | 40.50 | 41.50 | 40.40 | 41.05 | 272,360 | +0.45(+1.11%) |
Sep 13, 2017 | 41.00 | 41.30 | 40.40 | 40.60 | 156,326 | -0.40(-0.98%) |
Sep 12, 2017 | 40.90 | 41.35 | 40.65 | 41.00 | 169,029 | +0.15(+0.37%) |
Sep 11, 2017 | 41.30 | 41.45 | 40.70 | 40.85 | 228,073 | -0.10(-0.24%) |
Sep 08, 2017 | 40.85 | 41.70 | 40.55 | 40.95 | 100,608 | +0.00(+0.00%) |
Sep 07, 2017 | 41.05 | 41.40 | 40.75 | 40.95 | 109,482 | -0.10(-0.24%) |
Sep 06, 2017 | 40.80 | 41.25 | 40.35 | 41.05 | 228,006 | +0.35(+0.86%) |
Sep 05, 2017 | 40.40 | 40.85 | 40.00 | 40.70 | 145,292 | +0.25(+0.62%) |
Sep 01, 2017 | 40.70 | 40.70 | 39.22 | 40.45 | 289,316 | -0.15(-0.37%) |
Aug 31, 2017 | 40.95 | 41.20 | 40.55 | 40.60 | 141,764 | -0.25(-0.61%) |
Aug 30, 2017 | 41.20 | 41.40 | 40.20 | 40.85 | 363,703 | -0.25(-0.61%) |
Aug 29, 2017 | 41.00 | 41.35 | 40.90 | 41.10 | 369,269 | -0.05(-0.12%) |
Aug 28, 2017 | 41.25 | 41.40 | 40.80 | 41.15 | 317,408 | +0.20(+0.49%) |
Aug 25, 2017 | 41.10 | 41.40 | 40.80 | 40.95 | 189,110 | +0.15(+0.37%) |
Aug 24, 2017 | 40.15 | 41.00 | 39.98 | 40.80 | 174,520 | +0.80(+2.00%) |
Aug 23, 2017 | 40.65 | 40.95 | 38.90 | 40.00 | 304,330 | -1.10(-2.68%) |
Aug 22, 2017 | 38.80 | 41.70 | 38.75 | 41.10 | 525,613 | +2.45(+6.34%) |
Aug 21, 2017 | 37.80 | 38.80 | 37.55 | 38.65 | 240,503 | +0.75(+1.98%) |
Aug 18, 2017 | 36.20 | 37.95 | 35.50 | 37.90 | 275,000 | +1.40(+3.84%) |
Aug 17, 2017 | 37.65 | 37.80 | 36.45 | 36.50 | 92,740 | -1.20(-3.18%) |
Aug 16, 2017 | 38.50 | 38.55 | 37.50 | 37.70 | 158,962 | -0.70(-1.82%) |
Aug 15, 2017 | 38.65 | 38.90 | 38.40 | 38.40 | 110,902 | -0.20(-0.52%) |
Aug 14, 2017 | 37.75 | 38.62 | 37.65 | 38.60 | 134,046 | +1.10(+2.93%) |
Aug 11, 2017 | 36.10 | 37.65 | 35.05 | 37.50 | 249,697 | +1.25(+3.45%) |
Aug 10, 2017 | 36.85 | 37.15 | 36.20 | 36.25 | 166,311 | -0.80(-2.16%) |
Aug 09, 2017 | 37.30 | 37.55 | 36.95 | 37.05 | 58,611 | -0.45(-1.20%) |
Aug 08, 2017 | 37.55 | 38.10 | 37.17 | 37.50 | 96,089 | -0.10(-0.27%) |
Aug 07, 2017 | 37.60 | 38.30 | 37.17 | 37.60 | 133,676 | +0.05(+0.13%) |
Aug 04, 2017 | 37.95 | 38.20 | 37.05 | 37.55 | 98,877 | -0.15(-0.40%) |
Aug 03, 2017 | 35.55 | 38.35 | 31.95 | 37.70 | 463,690 | +0.70(+1.89%) |
Aug 02, 2017 | 38.80 | 38.80 | 36.65 | 37.00 | 212,972 | -1.65(-4.27%) |
Aug 01, 2017 | 39.10 | 39.10 | 38.30 | 38.65 | 174,030 | -0.25(-0.64%) |
Jul 31, 2017 | 38.95 | 39.55 | 38.50 | 38.90 | 271,573 | +0.15(+0.39%) |
Jul 28, 2017 | 38.65 | 39.55 | 38.50 | 38.75 | 99,618 | -0.05(-0.13%) |
Jul 27, 2017 | 39.05 | 39.70 | 38.20 | 38.80 | 233,241 | -0.05(-0.13%) |
Jul 26, 2017 | 38.80 | 38.95 | 38.40 | 38.85 | 153,476 | +0.15(+0.39%) |
Jul 25, 2017 | 38.75 | 38.85 | 38.30 | 38.70 | 244,736 | +0.05(+0.13%) |
Jul 24, 2017 | 38.00 | 38.90 | 37.75 | 38.65 | 140,542 | +0.70(+1.84%) |
Jul 21, 2017 | 38.75 | 38.85 | 37.90 | 37.95 | 77,371 | -0.75(-1.94%) |
Jul 20, 2017 | 39.15 | 38.35 | 38.70 | 133,742 | -0.45(-1.15%) | |
Jul 19, 2017 | 38.60 | 39.20 | 38.20 | 39.15 | 141,279 | +0.60(+1.56%) |
Jul 18, 2017 | 38.75 | 39.10 | 38.25 | 38.55 | 56,653 | -0.20(-0.52%) |
Jul 17, 2017 | 38.85 | 38.85 | 37.90 | 38.75 | 118,971 | +0.00(+0.00%) |
Jul 14, 2017 | 39.00 | 39.20 | 38.70 | 38.75 | 96,949 | -0.20(-0.51%) |
Jul 13, 2017 | 38.70 | 39.00 | 38.10 | 38.95 | 131,079 | +0.25(+0.65%) |
Jul 12, 2017 | 38.70 | 39.05 | 38.50 | 38.70 | 184,949 | +0.30(+0.78%) |
Jul 11, 2017 | 37.40 | 38.75 | 37.25 | 38.40 | 174,507 | +1.00(+2.67%) |
Jul 10, 2017 | 37.25 | 37.85 | 36.75 | 37.40 | 167,608 | +0.10(+0.27%) |
Jul 07, 2017 | 36.55 | 37.50 | 36.55 | 37.30 | 163,954 | +0.85(+2.33%) |
Jul 06, 2017 | 36.80 | 37.05 | 36.25 | 36.45 | 176,036 | -0.45(-1.22%) |
Jul 05, 2017 | 36.80 | 37.20 | 36.30 | 36.90 | 148,114 | +0.20(+0.54%) |
Jul 03, 2017 | 37.10 | 37.10 | 36.35 | 36.70 | 113,944 | -0.25(-0.68%) |
Jun 30, 2017 | 37.05 | 37.60 | 36.85 | 36.95 | 135,408 | +0.00(+0.00%) |
Jun 29, 2017 | 37.55 | 37.55 | 36.50 | 36.95 | 190,194 | -0.65(-1.73%) |
Jun 28, 2017 | 36.65 | 37.80 | 36.40 | 37.60 | 180,752 | +1.10(+3.01%) |
Jun 27, 2017 | 37.45 | 37.50 | 36.15 | 36.50 | 166,940 | -0.65(-1.75%) |
Jun 26, 2017 | 37.95 | 38.15 | 37.10 | 37.15 | 156,305 | -0.70(-1.85%) |
Jun 23, 2017 | 37.25 | 38.15 | 36.95 | 37.85 | 675,241 | +0.60(+1.61%) |
Jun 22, 2017 | 37.45 | 37.60 | 36.70 | 37.25 | 385,697 | -0.10(-0.27%) |
Jun 21, 2017 | 37.75 | 38.25 | 37.30 | 37.35 | 256,833 | -0.35(-0.93%) |
Jun 20, 2017 | 38.55 | 38.65 | 37.52 | 37.70 | 87,908 | -0.85(-2.20%) |
Jun 19, 2017 | 38.50 | 39.00 | 38.08 | 38.55 | 146,405 | +0.45(+1.18%) |
Jun 16, 2017 | 37.60 | 38.40 | 37.40 | 38.10 | 240,984 | +0.20(+0.53%) |
Jun 15, 2017 | 37.40 | 38.00 | 37.30 | 37.90 | 132,962 | -0.05(-0.13%) |
Jun 14, 2017 | 38.10 | 38.40 | 37.65 | 37.95 | 126,362 | -0.05(-0.13%) |
Jun 13, 2017 | 38.30 | 38.50 | 37.70 | 38.00 | 159,706 | -0.05(-0.13%) |
Jun 12, 2017 | 37.75 | 38.05 | 36.90 | 38.05 | 207,696 | +0.05(+0.13%) |
Jun 09, 2017 | 39.85 | 40.25 | 37.90 | 38.00 | 266,711 | -1.75(-4.40%) |
Jun 08, 2017 | 38.75 | 39.85 | 38.55 | 39.75 | 196,348 | +1.05(+2.71%) |
Jun 07, 2017 | 38.75 | 38.90 | 37.90 | 38.70 | 177,193 | +0.05(+0.13%) |
Jun 06, 2017 | 38.85 | 39.25 | 38.45 | 38.65 | 194,148 | -0.50(-1.28%) |
Jun 05, 2017 | 39.75 | 39.90 | 38.95 | 39.15 | 142,279 | -0.80(-2.00%) |
Jun 02, 2017 | 39.35 | 39.95 | 38.80 | 39.95 | 168,968 | +0.70(+1.78%) |
Jun 01, 2017 | 39.70 | 40.35 | 38.90 | 39.25 | 258,668 | -0.35(-0.88%) |
May 31, 2017 | 39.85 | 39.95 | 39.20 | 39.60 | 212,686 | -0.10(-0.25%) |
May 30, 2017 | 39.95 | 40.20 | 39.35 | 39.70 | 169,309 | -0.35(-0.87%) |
May 26, 2017 | 40.10 | 40.50 | 39.65 | 40.05 | 239,213 | -0.15(-0.37%) |
May 25, 2017 | 39.50 | 40.25 | 39.15 | 40.20 | 411,388 | +0.30(+0.75%) |
May 24, 2017 | 39.90 | 40.30 | 39.20 | 39.90 | 174,143 | +0.05(+0.13%) |
May 23, 2017 | 39.70 | 40.20 | 39.05 | 39.85 | 234,917 | +0.35(+0.89%) |
May 22, 2017 | 39.25 | 39.75 | 39.00 | 39.50 | 264,071 | +0.35(+0.89%) |
May 19, 2017 | 38.30 | 39.50 | 38.25 | 39.15 | 303,400 | +0.90(+2.35%) |
May 18, 2017 | 38.15 | 38.50 | 37.80 | 38.25 | 184,691 | +0.05(+0.13%) |
May 17, 2017 | 38.55 | 38.70 | 37.95 | 38.20 | 214,367 | -0.90(-2.30%) |
May 16, 2017 | 38.95 | 39.10 | 38.40 | 39.10 | 211,171 | +0.40(+1.03%) |
May 15, 2017 | 38.50 | 38.90 | 38.40 | 38.70 | 248,675 | +0.45(+1.18%) |
May 12, 2017 | 38.55 | 38.80 | 38.20 | 38.25 | 159,328 | -0.45(-1.16%) |
May 11, 2017 | 38.30 | 39.50 | 38.10 | 38.70 | 215,869 | +0.30(+0.78%) |
May 10, 2017 | 38.20 | 38.98 | 37.80 | 38.40 | 327,877 | +0.10(+0.26%) |
May 09, 2017 | 38.15 | 38.30 | 37.55 | 38.30 | 176,109 | +0.20(+0.52%) |
May 08, 2017 | 38.05 | 38.30 | 37.85 | 38.10 | 202,391 | -0.30(-0.78%) |
May 05, 2017 | 39.70 | 39.70 | 37.80 | 38.40 | 348,605 | +0.20(+0.52%) |
May 04, 2017 | 38.00 | 38.75 | 37.00 | 38.20 | 379,404 | -0.80(-2.05%) |
May 03, 2017 | 38.30 | 39.10 | 37.95 | 39.00 | 290,576 | +0.40(+1.04%) |
May 02, 2017 | 38.70 | 39.15 | 38.25 | 38.60 | 191,421 | -0.05(-0.13%) |
May 01, 2017 | 38.30 | 38.65 | 37.60 | 38.65 | 285,317 | +0.50(+1.31%) |
Apr 28, 2017 | 38.35 | 38.50 | 37.60 | 38.15 | 230,439 | -0.15(-0.39%) |
Apr 27, 2017 | 38.15 | 38.48 | 38.05 | 38.30 | 173,808 | +0.25(+0.66%) |
Apr 26, 2017 | 38.50 | 38.70 | 37.95 | 38.05 | 185,936 | -0.50(-1.30%) |
Apr 25, 2017 | 37.90 | 38.60 | 37.90 | 38.55 | 246,042 | +0.95(+2.53%) |
Apr 24, 2017 | 37.80 | 38.00 | 37.35 | 37.60 | 230,051 | +0.40(+1.08%) |
Apr 21, 2017 | 37.20 | 37.60 | 37.05 | 37.20 | 134,453 | -0.10(-0.27%) |
Apr 20, 2017 | 37.15 | 37.35 | 36.85 | 37.30 | 162,580 | +0.30(+0.81%) |
Apr 19, 2017 | 36.50 | 37.68 | 36.50 | 37.00 | 223,270 | +0.50(+1.37%) |
Apr 18, 2017 | 36.10 | 36.52 | 35.65 | 36.50 | 118,034 | +0.30(+0.83%) |
Apr 17, 2017 | 35.60 | 36.25 | 35.60 | 36.20 | 89,989 | +0.75(+2.12%) |
Apr 13, 2017 | 36.15 | 36.35 | 35.20 | 35.45 | 192,494 | -0.75(-2.07%) |
Apr 12, 2017 | 35.90 | 36.40 | 35.75 | 36.20 | 173,841 | +0.25(+0.70%) |
Apr 11, 2017 | 35.85 | 36.10 | 35.48 | 35.95 | 119,341 | +0.05(+0.14%) |
Apr 10, 2017 | 36.25 | 36.60 | 35.76 | 35.90 | 107,904 | -0.40(-1.10%) |
Apr 07, 2017 | 36.00 | 36.60 | 35.98 | 36.30 | 338,422 | +0.20(+0.55%) |
Apr 06, 2017 | 36.05 | 36.20 | 35.20 | 36.10 | 204,789 | +0.15(+0.42%) |
Apr 05, 2017 | 35.95 | 36.70 | 35.90 | 35.95 | 309,319 | +0.20(+0.56%) |
Apr 04, 2017 | 35.00 | 36.05 | 34.95 | 35.75 | 351,972 | +0.75(+2.14%) |
Apr 03, 2017 | 35.00 | 35.35 | 34.65 | 35.00 | 224,601 | +0.15(+0.43%) |
Mar 31, 2017 | 35.20 | 35.65 | 34.85 | 34.85 | 194,361 | -0.35(-0.99%) |
Mar 30, 2017 | 35.35 | 35.40 | 34.55 | 35.20 | 223,572 | -0.15(-0.42%) |
Mar 29, 2017 | 35.55 | 35.83 | 35.27 | 35.35 | 194,840 | -0.20(-0.56%) |
Mar 28, 2017 | 35.80 | 36.10 | 35.40 | 35.55 | 226,627 | -0.30(-0.84%) |
Mar 27, 2017 | 34.85 | 35.98 | 34.60 | 35.85 | 311,078 | +0.55(+1.56%) |
Mar 24, 2017 | 35.20 | 35.75 | 35.05 | 35.30 | 144,925 | +0.20(+0.57%) |
Mar 23, 2017 | 34.95 | 35.10 | 34.75 | 35.10 | 220,392 | +0.10(+0.29%) |
Mar 22, 2017 | 35.40 | 35.65 | 34.55 | 35.00 | 315,621 | -0.45(-1.27%) |
Mar 21, 2017 | 35.95 | 35.95 | 35.00 | 35.45 | 491,567 | -0.35(-0.98%) |
Mar 20, 2017 | 36.15 | 36.45 | 35.35 | 35.80 | 265,255 | -0.20(-0.56%) |
Mar 17, 2017 | 35.10 | 36.15 | 34.85 | 36.00 | 696,349 | +0.65(+1.84%) |
Mar 16, 2017 | 35.60 | 35.60 | 35.00 | 35.35 | 178,254 | -0.10(-0.28%) |
Mar 15, 2017 | 35.35 | 35.55 | 34.85 | 35.45 | 212,970 | +0.30(+0.85%) |
Mar 14, 2017 | 35.15 | 35.20 | 34.50 | 35.15 | 168,983 | -0.15(-0.42%) |
Mar 13, 2017 | 35.15 | 35.45 | 35.10 | 35.30 | 118,290 | +0.10(+0.28%) |
Mar 10, 2017 | 35.25 | 35.50 | 34.55 | 35.20 | 516,703 | +0.15(+0.43%) |
Mar 09, 2017 | 35.25 | 35.65 | 34.95 | 35.05 | 470,724 | -0.35(-0.99%) |
Mar 08, 2017 | 35.35 | 35.60 | 35.20 | 35.40 | 159,595 | +0.20(+0.57%) |
Mar 07, 2017 | 35.30 | 35.75 | 34.75 | 35.20 | 258,974 | -0.10(-0.28%) |
Mar 06, 2017 | 35.75 | 35.80 | 34.70 | 35.30 | 185,148 | -0.60(-1.67%) |
Mar 03, 2017 | 35.10 | 35.95 | 35.10 | 35.90 | 155,579 | +0.65(+1.84%) |
Mar 02, 2017 | 34.90 | 35.55 | 34.90 | 35.25 | 321,533 | +0.15(+0.43%) |
Mar 01, 2017 | 36.45 | 36.55 | 34.95 | 35.10 | 891,764 | -0.85(-2.36%) |
Feb 28, 2017 | 36.70 | 37.20 | 35.90 | 35.95 | 437,910 | -1.30(-3.49%) |
Feb 27, 2017 | 35.70 | 37.58 | 35.70 | 37.25 | 479,029 | +1.30(+3.62%) |
Feb 24, 2017 | 34.75 | 36.20 | 34.55 | 35.95 | 325,527 | +0.45(+1.27%) |
Feb 23, 2017 | 36.40 | 36.45 | 34.95 | 35.50 | 366,648 | -0.65(-1.80%) |
Feb 22, 2017 | 35.70 | 36.45 | 35.70 | 36.15 | 466,127 | +0.35(+0.98%) |
Feb 21, 2017 | 35.70 | 36.05 | 35.45 | 35.80 | 334,848 | -0.20(-0.56%) |
Feb 17, 2017 | 36.00 | 36.00 | 36.00 | 0 | +0.35(+0.98%) | |
Feb 16, 2017 | 32.15 | 36.50 | 31.93 | 35.65 | 866,533 | +2.75(+8.36%) |
Feb 15, 2017 | 31.80 | 33.20 | 31.40 | 32.90 | 405,550 | +1.10(+3.46%) |
Feb 14, 2017 | 31.80 | 32.05 | 31.30 | 31.80 | 194,904 | -0.10(-0.31%) |
Feb 13, 2017 | 32.35 | 32.40 | 31.55 | 31.90 | 148,023 | -0.20(-0.62%) |
Feb 10, 2017 | 32.25 | 32.50 | 31.85 | 32.10 | 118,541 | +0.05(+0.16%) |
Feb 09, 2017 | 31.40 | 32.35 | 31.35 | 32.05 | 116,354 | +0.55(+1.75%) |
Feb 08, 2017 | 32.25 | 32.25 | 31.45 | 31.50 | 235,227 | -0.85(-2.63%) |
Feb 07, 2017 | 32.20 | 32.60 | 31.95 | 32.35 | 193,944 | +0.25(+0.78%) |
Feb 06, 2017 | 31.70 | 32.12 | 31.25 | 32.10 | 168,076 | +0.25(+0.78%) |
Feb 03, 2017 | 30.95 | 31.95 | 30.75 | 31.85 | 156,176 | +1.10(+3.58%) |
Feb 02, 2017 | 31.35 | 31.55 | 30.65 | 30.75 | 138,075 | -0.70(-2.23%) |
Feb 01, 2017 | 31.85 | 32.06 | 31.25 | 31.45 | 172,496 | -0.30(-0.94%) |
Jan 31, 2017 | 32.10 | 32.15 | 31.40 | 31.75 | 237,618 | -0.50(-1.55%) |
Jan 30, 2017 | 32.65 | 32.90 | 31.90 | 32.25 | 212,965 | -0.50(-1.53%) |
Jan 27, 2017 | 32.35 | 33.00 | 31.85 | 32.75 | 190,112 | +0.45(+1.39%) |
Jan 26, 2017 | 33.15 | 33.20 | 32.20 | 32.30 | 195,095 | -0.75(-2.27%) |
Jan 25, 2017 | 32.50 | 33.30 | 32.50 | 33.05 | 221,633 | +0.90(+2.80%) |
Jan 24, 2017 | 31.75 | 32.25 | 31.35 | 32.15 | 243,328 | +0.55(+1.74%) |
Jan 23, 2017 | 31.10 | 31.85 | 31.05 | 31.60 | 295,983 | +0.35(+1.12%) |
Jan 20, 2017 | 30.10 | 31.30 | 30.10 | 31.25 | 164,842 | +1.15(+3.82%) |
Jan 19, 2017 | 30.10 | 30.60 | 29.90 | 30.10 | 195,144 | -0.05(-0.17%) |
Jan 18, 2017 | 29.95 | 30.15 | 29.70 | 30.15 | 61,901 | +0.35(+1.17%) |
Jan 17, 2017 | 30.05 | 30.05 | 29.50 | 29.80 | 91,981 | -0.35(-1.16%) |
Jan 13, 2017 | 30.15 | 30.15 | 30.15 | 0 | +0.70(+2.38%) | |
Jan 12, 2017 | 29.65 | 29.80 | 28.90 | 29.45 | 101,195 | -0.45(-1.51%) |
Jan 11, 2017 | 30.20 | 30.45 | 29.75 | 29.90 | 130,875 | -0.40(-1.32%) |
Jan 10, 2017 | 30.80 | 31.05 | 30.20 | 30.30 | 134,862 | -0.20(-0.66%) |
Jan 09, 2017 | 30.20 | 30.55 | 30.00 | 30.50 | 300,999 | +0.40(+1.33%) |
Jan 06, 2017 | 29.90 | 30.35 | 29.55 | 30.10 | 199,299 | +0.30(+1.01%) |
Jan 05, 2017 | 28.90 | 30.10 | 28.85 | 29.80 | 376,289 | +0.80(+2.76%) |
Jan 04, 2017 | 28.60 | 29.10 | 28.30 | 29.00 | 229,195 | +0.45(+1.58%) |
Jan 03, 2017 | 29.10 | 29.35 | 28.50 | 28.55 | 111,428 | -0.30(-1.04%) |
Dec 30, 2016 | 28.85 | 28.85 | 28.85 | 0 | -0.25(-0.86%) | |
Dec 29, 2016 | 29.05 | 30.25 | 28.60 | 29.10 | 270,217 | +0.10(+0.34%) |
Dec 28, 2016 | 29.35 | 29.35 | 28.70 | 29.00 | 179,444 | -0.20(-0.68%) |
Dec 27, 2016 | 29.10 | 29.30 | 28.70 | 29.20 | 253,552 | +0.05(+0.17%) |
Dec 23, 2016 | 29.15 | 29.15 | 29.15 | 0 | -0.15(-0.51%) | |
Dec 22, 2016 | 30.25 | 30.25 | 29.20 | 29.30 | 132,241 | -0.90(-2.98%) |
Dec 21, 2016 | 30.95 | 31.00 | 30.15 | 30.20 | 183,093 | -0.70(-2.27%) |
Dec 20, 2016 | 30.60 | 30.90 | 30.45 | 30.90 | 227,416 | +0.50(+1.64%) |
Dec 19, 2016 | 30.20 | 30.50 | 30.10 | 30.40 | 207,736 | +0.15(+0.50%) |
Dec 16, 2016 | 30.60 | 30.60 | 29.95 | 30.25 | 392,239 | -0.15(-0.49%) |
Dec 15, 2016 | 30.70 | 31.00 | 30.25 | 30.40 | 296,188 | -0.35(-1.14%) |
Dec 14, 2016 | 30.95 | 31.30 | 30.55 | 30.75 | 181,011 | -0.40(-1.28%) |
Dec 13, 2016 | 31.75 | 32.00 | 30.85 | 31.15 | 254,997 | -0.40(-1.27%) |
Dec 12, 2016 | 31.85 | 32.00 | 31.40 | 31.55 | 595,162 | -0.30(-0.94%) |
Dec 09, 2016 | 32.10 | 32.30 | 31.40 | 31.85 | 374,770 | +0.00(+0.00%) |
Dec 08, 2016 | 30.40 | 32.00 | 29.65 | 31.85 | 319,517 | +1.40(+4.60%) |
Dec 07, 2016 | 29.95 | 30.65 | 29.85 | 30.45 | 184,964 | +0.30(+1.00%) |
Dec 06, 2016 | 29.75 | 30.48 | 29.60 | 30.15 | 281,808 | +0.40(+1.34%) |
Dec 05, 2016 | 28.80 | 29.85 | 28.55 | 29.75 | 345,774 | +1.15(+4.02%) |
Dec 02, 2016 | 28.25 | 28.80 | 27.80 | 28.60 | 351,229 | -0.10(-0.35%) |
Dec 01, 2016 | 29.60 | 29.60 | 28.40 | 28.70 | 527,120 | -0.80(-2.71%) |
Nov 30, 2016 | 30.30 | 30.45 | 29.45 | 29.50 | 333,272 | -0.65(-2.16%) |
Nov 29, 2016 | 31.65 | 31.70 | 29.95 | 30.15 | 1,100,365 | -1.20(-3.83%) |
Nov 28, 2016 | 31.15 | 31.75 | 31.05 | 31.35 | 217,860 | -0.05(-0.16%) |
Nov 25, 2016 | 31.65 | 31.70 | 31.25 | 31.40 | 62,618 | -0.10(-0.32%) |
Nov 23, 2016 | 31.50 | 31.50 | 31.50 | 0 | +0.25(+0.80%) | |
Nov 22, 2016 | 32.55 | 32.70 | 31.12 | 31.25 | 209,552 | -1.35(-4.14%) |
Nov 21, 2016 | 32.50 | 32.85 | 31.95 | 32.60 | 235,753 | +0.00(+0.00%) |
Nov 18, 2016 | 32.00 | 32.75 | 31.85 | 32.60 | 340,774 | +0.55(+1.72%) |
Nov 17, 2016 | 31.05 | 32.10 | 31.05 | 32.05 | 290,770 | +1.15(+3.72%) |
Nov 16, 2016 | 30.30 | 31.35 | 30.00 | 30.90 | 213,812 | +0.70(+2.32%) |
Nov 15, 2016 | 29.75 | 30.75 | 29.55 | 30.20 | 199,500 | +0.20(+0.67%) |
Nov 14, 2016 | 31.30 | 31.55 | 29.00 | 30.00 | 727,484 | -2.10(-6.54%) |
Nov 11, 2016 | 29.85 | 32.27 | 29.75 | 32.10 | 631,416 | +2.20(+7.36%) |
Nov 10, 2016 | 29.75 | 29.95 | 28.75 | 29.90 | 310,714 | +0.30(+1.01%) |
Nov 09, 2016 | 28.75 | 29.65 | 27.90 | 29.60 | 464,715 | +0.40(+1.37%) |
Nov 08, 2016 | 29.55 | 29.95 | 29.10 | 29.20 | 302,078 | -0.40(-1.35%) |
Nov 07, 2016 | 28.10 | 29.80 | 27.80 | 29.60 | 331,002 | +2.05(+7.44%) |
Nov 04, 2016 | 27.40 | 28.25 | 27.10 | 27.55 | 236,941 | +0.55(+2.04%) |
Nov 03, 2016 | 25.35 | 28.20 | 25.23 | 27.00 | 358,710 | +0.45(+1.69%) |
Nov 02, 2016 | 27.85 | 27.95 | 26.40 | 26.55 | 355,734 | -1.50(-5.35%) |