Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.59 | 35.73 | 35.51 | 35.60 | 900,326 | -0.04(-0.13%) |
Sep 28, 2017 | 35.26 | 35.73 | 35.26 | 35.65 | 968,284 | +0.36(+1.01%) |
Sep 27, 2017 | 35.47 | 35.78 | 35.20 | 35.29 | 1,315,852 | -0.09(-0.25%) |
Sep 26, 2017 | 35.30 | 35.66 | 35.19 | 35.38 | 1,298,741 | +0.15(+0.42%) |
Sep 25, 2017 | 34.85 | 35.30 | 34.84 | 35.23 | 1,696,198 | +0.35(+1.00%) |
Sep 22, 2017 | 34.80 | 34.91 | 34.44 | 34.88 | 1,907,373 | +0.61(+1.79%) |
Sep 21, 2017 | 34.11 | 34.29 | 34.08 | 34.27 | 658,918 | +0.14(+0.42%) |
Sep 20, 2017 | 33.96 | 34.21 | 33.92 | 34.12 | 689,003 | +0.19(+0.55%) |
Sep 19, 2017 | 34.20 | 34.24 | 33.74 | 33.94 | 1,155,518 | -0.28(-0.83%) |
Sep 18, 2017 | 34.22 | 34.47 | 34.18 | 34.22 | 1,177,362 | +0.02(+0.07%) |
Sep 15, 2017 | 34.05 | 34.33 | 33.86 | 34.20 | 2,148,934 | +0.25(+0.75%) |
Sep 14, 2017 | 33.71 | 34.02 | 33.63 | 33.95 | 1,310,229 | +0.18(+0.53%) |
Sep 13, 2017 | 33.74 | 33.89 | 33.60 | 33.77 | 1,405,635 | +0.03(+0.09%) |
Sep 12, 2017 | 33.58 | 33.84 | 33.58 | 33.74 | 950,266 | +0.16(+0.48%) |
Sep 11, 2017 | 33.63 | 33.79 | 33.43 | 33.57 | 1,235,188 | +0.05(+0.15%) |
Sep 08, 2017 | 31.96 | 33.69 | 31.96 | 33.52 | 2,055,504 | +1.33(+4.14%) |
Sep 07, 2017 | 33.15 | 33.40 | 31.94 | 32.19 | 3,516,445 | -2.25(-6.53%) |
Sep 06, 2017 | 33.94 | 34.47 | 33.88 | 34.44 | 1,974,028 | +0.61(+1.79%) |
Sep 05, 2017 | 34.26 | 34.38 | 33.69 | 33.83 | 1,333,694 | -0.53(-1.53%) |
Sep 01, 2017 | 34.08 | 34.43 | 34.08 | 34.36 | 819,867 | +0.34(+1.00%) |
Aug 31, 2017 | 34.21 | 34.37 | 34.00 | 34.02 | 1,375,610 | -0.08(-0.24%) |
Aug 30, 2017 | 33.51 | 34.16 | 33.43 | 34.10 | 1,892,775 | +0.60(+1.79%) |
Aug 29, 2017 | 33.09 | 33.51 | 33.04 | 33.50 | 1,134,013 | +0.23(+0.69%) |
Aug 28, 2017 | 33.70 | 33.83 | 33.19 | 33.27 | 887,317 | -0.27(-0.79%) |
Aug 25, 2017 | 33.57 | 33.71 | 33.52 | 33.54 | 790,793 | +0.07(+0.20%) |
Aug 24, 2017 | 33.90 | 33.91 | 33.46 | 33.47 | 1,418,613 | -0.29(-0.85%) |
Aug 23, 2017 | 34.04 | 34.19 | 33.76 | 33.76 | 791,028 | -0.58(-1.70%) |
Aug 22, 2017 | 34.28 | 34.40 | 34.12 | 34.34 | 1,090,220 | +0.16(+0.48%) |
Aug 21, 2017 | 34.34 | 34.40 | 33.97 | 34.18 | 1,489,931 | -0.17(-0.50%) |
Aug 18, 2017 | 34.37 | 34.56 | 34.24 | 34.35 | 958,349 | -0.08(-0.24%) |
Aug 17, 2017 | 35.35 | 35.39 | 34.43 | 34.43 | 1,448,544 | -0.91(-2.58%) |
Aug 16, 2017 | 34.97 | 35.38 | 34.95 | 35.34 | 1,064,953 | +0.45(+1.29%) |
Aug 15, 2017 | 35.17 | 35.17 | 34.79 | 34.89 | 929,847 | -0.21(-0.59%) |
Aug 14, 2017 | 35.07 | 35.23 | 34.89 | 35.10 | 948,416 | +0.34(+0.98%) |
Aug 11, 2017 | 34.60 | 34.93 | 34.60 | 34.76 | 888,978 | -0.01(-0.02%) |
Aug 10, 2017 | 35.04 | 35.17 | 34.71 | 34.77 | 1,139,907 | -0.53(-1.51%) |
Aug 09, 2017 | 35.45 | 35.47 | 35.15 | 35.30 | 886,140 | -0.14(-0.40%) |
Aug 08, 2017 | 35.64 | 35.74 | 35.40 | 35.44 | 1,256,500 | -0.25(-0.70%) |
Aug 07, 2017 | 35.77 | 35.77 | 35.39 | 35.69 | 993,837 | -0.08(-0.23%) |
Aug 04, 2017 | 35.36 | 35.79 | 35.36 | 35.77 | 1,127,598 | +0.43(+1.21%) |
Aug 03, 2017 | 35.34 | 35.45 | 35.08 | 35.34 | 1,604,834 | +0.10(+0.29%) |
Aug 02, 2017 | 35.56 | 35.73 | 35.17 | 35.24 | 1,636,115 | -0.37(-1.04%) |
Aug 01, 2017 | 35.80 | 35.84 | 35.14 | 35.61 | 1,805,211 | -0.04(-0.12%) |
Jul 31, 2017 | 36.73 | 36.77 | 35.64 | 35.65 | 2,530,350 | -1.04(-2.82%) |
Jul 28, 2017 | 37.24 | 37.34 | 36.12 | 36.69 | 2,812,014 | -1.64(-4.27%) |
Jul 27, 2017 | 38.41 | 38.48 | 38.17 | 38.33 | 1,484,332 | -0.03(-0.08%) |
Jul 26, 2017 | 39.29 | 39.34 | 38.24 | 38.35 | 1,922,728 | -1.46(-3.66%) |
Jul 25, 2017 | 39.80 | 39.93 | 39.38 | 39.81 | 1,241,035 | +0.31(+0.79%) |
Jul 24, 2017 | 39.04 | 39.70 | 38.85 | 39.50 | 1,264,816 | +0.54(+1.39%) |
Jul 21, 2017 | 38.85 | 38.98 | 38.63 | 38.96 | 937,543 | +0.06(+0.15%) |
Jul 20, 2017 | 38.99 | 39.07 | 38.42 | 38.90 | 1,078,343 | -0.01(-0.04%) |
Jul 19, 2017 | 38.77 | 38.97 | 38.70 | 38.92 | 1,483,977 | +0.25(+0.65%) |
Jul 18, 2017 | 39.07 | 39.17 | 38.41 | 38.67 | 1,492,327 | -0.63(-1.60%) |
Jul 17, 2017 | 39.44 | 39.66 | 39.28 | 39.29 | 932,134 | -0.09(-0.23%) |
Jul 14, 2017 | 39.32 | 39.49 | 39.21 | 39.38 | 429,410 | +0.04(+0.11%) |
Jul 13, 2017 | 39.29 | 39.51 | 39.19 | 39.34 | 1,081,012 | +0.03(+0.08%) |
Jul 12, 2017 | 39.14 | 39.50 | 39.12 | 39.31 | 925,092 | +0.43(+1.10%) |
Jul 11, 2017 | 38.72 | 39.03 | 38.61 | 38.88 | 730,299 | +0.07(+0.19%) |
Jul 10, 2017 | 39.12 | 39.22 | 38.80 | 38.81 | 866,017 | -0.31(-0.79%) |
Jul 07, 2017 | 38.79 | 39.21 | 38.57 | 39.12 | 1,142,483 | +0.53(+1.36%) |
Jul 06, 2017 | 38.88 | 38.90 | 38.50 | 38.59 | 739,153 | -0.41(-1.06%) |
Jul 05, 2017 | 38.83 | 39.07 | 38.79 | 39.01 | 959,680 | +0.20(+0.51%) |
Jul 03, 2017 | 38.89 | 39.08 | 38.81 | 38.81 | 693,226 | -0.07(-0.17%) |
Jun 30, 2017 | 38.65 | 39.04 | 38.65 | 38.87 | 896,992 | +0.30(+0.79%) |
Jun 29, 2017 | 38.96 | 38.98 | 38.27 | 38.57 | 833,824 | -0.40(-1.03%) |
Jun 28, 2017 | 39.03 | 39.18 | 38.91 | 38.97 | 609,040 | +0.24(+0.61%) |
Jun 27, 2017 | 39.16 | 39.28 | 38.73 | 38.73 | 746,083 | -0.44(-1.11%) |
Jun 26, 2017 | 39.00 | 39.21 | 39.00 | 39.17 | 590,354 | +0.24(+0.61%) |
Jun 23, 2017 | 39.02 | 39.15 | 38.83 | 38.93 | 1,607,305 | -0.04(-0.09%) |
Jun 22, 2017 | 39.13 | 39.20 | 38.85 | 38.97 | 543,902 | -0.12(-0.30%) |
Jun 21, 2017 | 39.20 | 39.27 | 38.90 | 39.09 | 1,435,606 | -0.11(-0.28%) |
Jun 20, 2017 | 39.54 | 39.75 | 39.19 | 39.20 | 626,905 | -0.37(-0.94%) |
Jun 19, 2017 | 39.12 | 39.60 | 39.03 | 39.57 | 1,017,034 | +0.54(+1.38%) |
Jun 16, 2017 | 38.70 | 39.06 | 38.50 | 39.03 | 1,789,935 | +0.33(+0.84%) |
Jun 15, 2017 | 38.91 | 39.00 | 38.64 | 38.70 | 958,845 | -0.36(-0.93%) |
Jun 14, 2017 | 39.07 | 39.27 | 38.89 | 39.07 | 789,551 | +0.16(+0.42%) |
Jun 13, 2017 | 38.84 | 39.01 | 38.75 | 38.90 | 927,308 | +0.10(+0.27%) |
Jun 12, 2017 | 38.29 | 38.87 | 38.26 | 38.80 | 1,059,349 | +0.46(+1.19%) |
Jun 09, 2017 | 38.33 | 38.59 | 38.17 | 38.34 | 907,516 | +0.08(+0.21%) |
Jun 08, 2017 | 38.36 | 37.86 | 38.26 | 1,612,068 | +0.15(+0.40%) | |
Jun 07, 2017 | 38.26 | 38.39 | 38.03 | 38.11 | 1,383,596 | -0.12(-0.31%) |
Jun 06, 2017 | 38.51 | 38.51 | 38.17 | 38.23 | 1,103,619 | -0.45(-1.16%) |
Jun 05, 2017 | 38.65 | 38.74 | 38.45 | 38.67 | 855,789 | +0.12(+0.31%) |
Jun 02, 2017 | 38.33 | 38.75 | 38.28 | 38.56 | 1,008,930 | +0.26(+0.67%) |
Jun 01, 2017 | 38.23 | 38.30 | 37.86 | 38.30 | 1,455,779 | +0.07(+0.17%) |
May 31, 2017 | 38.33 | 38.33 | 37.95 | 38.23 | 1,175,225 | +0.08(+0.21%) |
May 30, 2017 | 38.35 | 38.39 | 38.00 | 38.15 | 1,010,509 | -0.12(-0.33%) |
May 26, 2017 | 38.23 | 38.37 | 38.15 | 38.28 | 752,773 | -0.03(-0.08%) |
May 25, 2017 | 38.23 | 38.44 | 38.08 | 38.31 | 1,098,635 | +0.32(+0.83%) |
May 24, 2017 | 37.65 | 38.06 | 37.65 | 37.99 | 1,062,061 | +0.37(+0.98%) |
May 23, 2017 | 37.81 | 37.92 | 37.60 | 37.62 | 733,843 | -0.08(-0.21%) |
May 22, 2017 | 37.25 | 37.76 | 37.20 | 37.70 | 907,273 | +0.49(+1.32%) |
May 19, 2017 | 36.97 | 37.42 | 36.81 | 37.21 | 1,238,218 | +0.39(+1.06%) |
May 18, 2017 | 36.96 | 37.09 | 36.69 | 36.82 | 2,730,552 | -0.37(-1.01%) |
May 17, 2017 | 38.01 | 37.87 | 37.19 | 37.20 | 1,053,939 | -0.82(-2.15%) |
May 16, 2017 | 38.22 | 38.22 | 37.96 | 38.01 | 1,452,654 | -0.12(-0.33%) |
May 15, 2017 | 38.20 | 38.32 | 38.06 | 38.14 | 1,278,975 | +0.04(+0.12%) |
May 12, 2017 | 38.87 | 38.87 | 38.02 | 38.09 | 2,147,777 | -0.98(-2.50%) |
May 11, 2017 | 39.10 | 39.30 | 38.81 | 39.07 | 1,141,345 | -0.25(-0.64%) |
May 10, 2017 | 39.25 | 39.47 | 39.20 | 39.32 | 916,655 | +0.01(+0.02%) |
May 09, 2017 | 39.36 | 39.45 | 39.23 | 39.31 | 818,911 | +0.03(+0.07%) |
May 08, 2017 | 39.63 | 39.66 | 39.26 | 39.28 | 930,075 | -0.25(-0.63%) |
May 05, 2017 | 39.38 | 39.63 | 39.21 | 39.53 | 1,009,387 | +0.22(+0.56%) |
May 04, 2017 | 39.37 | 39.61 | 39.18 | 39.31 | 1,255,777 | +0.01(+0.02%) |
May 03, 2017 | 39.08 | 39.41 | 39.03 | 39.31 | 1,605,808 | +0.16(+0.41%) |
May 02, 2017 | 38.77 | 39.14 | 38.66 | 39.14 | 1,722,850 | +0.40(+1.04%) |
May 01, 2017 | 38.78 | 38.95 | 38.62 | 38.74 | 1,831,482 | +0.12(+0.32%) |
Apr 28, 2017 | 40.33 | 40.40 | 38.47 | 38.62 | 5,246,573 | -0.77(-1.96%) |
Apr 27, 2017 | 39.80 | 39.80 | 39.20 | 39.39 | 3,000,001 | -0.33(-0.83%) |
Apr 26, 2017 | 39.47 | 39.97 | 39.18 | 39.72 | 1,779,060 | +0.37(+0.93%) |
Apr 25, 2017 | 39.08 | 39.45 | 38.95 | 39.35 | 1,428,673 | +0.43(+1.11%) |
Apr 24, 2017 | 38.79 | 38.95 | 38.69 | 38.92 | 1,628,655 | +0.35(+0.91%) |
Apr 21, 2017 | 38.35 | 38.57 | 38.16 | 38.56 | 1,104,714 | +0.18(+0.48%) |
Apr 20, 2017 | 37.96 | 38.44 | 37.75 | 38.38 | 1,105,063 | +0.71(+1.87%) |
Apr 19, 2017 | 37.76 | 37.84 | 37.60 | 37.67 | 1,006,782 | +0.12(+0.31%) |
Apr 18, 2017 | 37.52 | 37.67 | 37.46 | 37.56 | 1,382,727 | -0.12(-0.31%) |
Apr 17, 2017 | 37.43 | 37.70 | 37.30 | 37.67 | 1,807,676 | +0.43(+1.16%) |
Apr 13, 2017 | 37.47 | 37.56 | 37.21 | 37.24 | 856,289 | -0.32(-0.84%) |
Apr 12, 2017 | 37.94 | 38.01 | 37.35 | 37.56 | 1,626,326 | -0.32(-0.83%) |
Apr 11, 2017 | 37.56 | 37.89 | 37.42 | 37.87 | 1,111,536 | +0.33(+0.88%) |
Apr 10, 2017 | 37.51 | 37.83 | 37.49 | 37.54 | 1,077,955 | +0.12(+0.33%) |
Apr 07, 2017 | 37.33 | 37.65 | 37.33 | 37.42 | 1,081,774 | +0.01(+0.02%) |
Apr 06, 2017 | 37.37 | 37.64 | 37.25 | 37.41 | 1,549,195 | +0.07(+0.18%) |
Apr 05, 2017 | 37.16 | 37.74 | 37.11 | 37.34 | 1,561,220 | +0.24(+0.63%) |
Apr 04, 2017 | 37.11 | 37.25 | 36.93 | 37.11 | 1,089,009 | -0.07(-0.20%) |
Apr 03, 2017 | 37.12 | 37.41 | 36.92 | 37.18 | 1,262,901 | +0.20(+0.54%) |
Mar 31, 2017 | 37.03 | 37.10 | 36.95 | 36.98 | 853,331 | -0.07(-0.18%) |
Mar 30, 2017 | 36.88 | 37.12 | 36.88 | 37.05 | 666,361 | +0.04(+0.12%) |
Mar 29, 2017 | 36.72 | 37.08 | 36.72 | 37.01 | 888,014 | +0.21(+0.56%) |
Mar 28, 2017 | 36.53 | 36.87 | 36.42 | 36.80 | 849,572 | +0.18(+0.50%) |
Mar 27, 2017 | 36.44 | 36.68 | 36.32 | 36.62 | 934,011 | -0.20(-0.54%) |
Mar 24, 2017 | 37.04 | 37.15 | 36.69 | 36.81 | 880,694 | -0.20(-0.54%) |
Mar 23, 2017 | 36.75 | 37.30 | 36.72 | 37.01 | 1,227,735 | +0.36(+0.98%) |
Mar 22, 2017 | 36.67 | 36.71 | 36.34 | 36.65 | 2,072,327 | -0.10(-0.26%) |
Mar 21, 2017 | 37.15 | 37.21 | 36.60 | 36.75 | 1,496,534 | -0.35(-0.93%) |
Mar 20, 2017 | 37.26 | 37.41 | 36.92 | 37.09 | 1,014,482 | -0.08(-0.22%) |
Mar 17, 2017 | 37.00 | 37.23 | 36.89 | 37.17 | 2,775,482 | +0.30(+0.82%) |
Mar 16, 2017 | 36.74 | 37.08 | 36.67 | 36.87 | 1,631,231 | +0.17(+0.46%) |
Mar 15, 2017 | 36.34 | 36.81 | 36.15 | 36.70 | 1,345,200 | +0.53(+1.46%) |
Mar 14, 2017 | 35.95 | 36.36 | 35.84 | 36.17 | 1,064,623 | +0.12(+0.35%) |
Mar 13, 2017 | 35.66 | 36.06 | 35.53 | 36.05 | 1,958,835 | +0.40(+1.13%) |
Mar 10, 2017 | 35.25 | 35.66 | 35.25 | 35.65 | 1,355,803 | +0.47(+1.33%) |
Mar 09, 2017 | 35.55 | 35.62 | 35.09 | 35.18 | 827,125 | -0.37(-1.05%) |
Mar 08, 2017 | 35.69 | 35.75 | 35.29 | 35.55 | 1,369,310 | -0.09(-0.25%) |
Mar 07, 2017 | 35.78 | 35.86 | 35.52 | 35.64 | 1,661,211 | -0.15(-0.41%) |
Mar 06, 2017 | 36.01 | 36.04 | 35.69 | 35.78 | 891,945 | -0.33(-0.91%) |
Mar 03, 2017 | 36.08 | 36.30 | 36.00 | 36.11 | 704,116 | -0.01(-0.02%) |
Mar 02, 2017 | 36.38 | 36.38 | 36.01 | 36.12 | 822,770 | -0.31(-0.86%) |
Mar 01, 2017 | 36.24 | 36.49 | 36.08 | 36.43 | 1,100,840 | +0.54(+1.50%) |
Feb 28, 2017 | 36.00 | 36.13 | 35.78 | 35.89 | 1,163,871 | -0.23(-0.65%) |
Feb 27, 2017 | 36.02 | 36.27 | 35.92 | 36.13 | 777,065 | +0.05(+0.14%) |
Feb 24, 2017 | 35.71 | 36.08 | 35.48 | 36.08 | 1,192,967 | +0.20(+0.55%) |
Feb 23, 2017 | 35.89 | 35.97 | 35.60 | 35.88 | 1,151,165 | +0.12(+0.35%) |
Feb 22, 2017 | 35.91 | 36.05 | 35.67 | 35.76 | 1,423,923 | -0.06(-0.16%) |
Feb 21, 2017 | 35.51 | 35.84 | 35.42 | 35.81 | 1,168,251 | +0.33(+0.93%) |
Feb 17, 2017 | 35.49 | 35.49 | 35.49 | 0 | +0.20(+0.58%) | |
Feb 16, 2017 | 35.32 | 35.46 | 35.02 | 35.28 | 1,064,902 | +0.06(+0.17%) |
Feb 15, 2017 | 35.11 | 35.25 | 35.00 | 35.22 | 1,185,544 | +0.04(+0.12%) |
Feb 14, 2017 | 35.52 | 35.61 | 35.12 | 35.18 | 1,606,581 | -0.35(-0.99%) |
Feb 13, 2017 | 35.79 | 35.90 | 35.46 | 35.53 | 1,137,583 | -0.18(-0.49%) |
Feb 10, 2017 | 35.73 | 35.87 | 35.53 | 35.70 | 1,516,921 | -0.03(-0.08%) |
Feb 09, 2017 | 35.20 | 35.89 | 35.05 | 35.73 | 1,320,741 | +0.56(+1.60%) |
Feb 08, 2017 | 35.51 | 35.54 | 34.96 | 35.17 | 1,608,487 | -0.31(-0.86%) |
Feb 07, 2017 | 35.57 | 35.84 | 35.42 | 35.48 | 1,293,730 | +0.04(+0.12%) |
Feb 06, 2017 | 35.47 | 35.59 | 35.30 | 35.43 | 1,180,319 | -0.14(-0.39%) |
Feb 03, 2017 | 35.34 | 35.65 | 35.17 | 35.57 | 1,745,785 | +0.41(+1.16%) |
Feb 02, 2017 | 35.58 | 35.60 | 34.96 | 35.16 | 1,600,774 | -0.28(-0.78%) |
Feb 01, 2017 | 36.05 | 36.61 | 35.21 | 35.44 | 3,073,793 | +0.61(+1.76%) |
Jan 31, 2017 | 34.94 | 36.03 | 34.46 | 34.83 | 4,706,004 | +0.39(+1.12%) |
Jan 30, 2017 | 34.57 | 34.57 | 33.75 | 34.44 | 1,819,217 | -0.15(-0.42%) |
Jan 27, 2017 | 35.17 | 35.22 | 34.54 | 34.59 | 1,337,308 | -0.50(-1.44%) |
Jan 26, 2017 | 35.09 | 35.52 | 34.75 | 35.09 | 1,485,858 | -0.38(-1.07%) |
Jan 25, 2017 | 35.58 | 35.67 | 35.38 | 35.47 | 1,169,212 | +0.10(+0.29%) |
Jan 24, 2017 | 34.81 | 35.52 | 34.70 | 35.37 | 2,414,004 | +0.74(+2.15%) |
Jan 23, 2017 | 34.68 | 34.81 | 34.21 | 34.62 | 1,161,426 | -0.20(-0.57%) |
Jan 20, 2017 | 34.81 | 34.97 | 34.70 | 34.82 | 1,492,105 | +0.16(+0.46%) |
Jan 19, 2017 | 34.56 | 34.78 | 34.43 | 34.66 | 1,456,506 | +0.03(+0.08%) |
Jan 18, 2017 | 34.50 | 34.70 | 34.33 | 34.63 | 1,362,676 | +0.17(+0.49%) |
Jan 17, 2017 | 34.25 | 34.57 | 34.01 | 34.46 | 909,801 | +0.16(+0.47%) |
Jan 13, 2017 | 34.30 | 34.30 | 34.30 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 34.49 | 34.51 | 33.90 | 34.30 | 1,353,229 | -0.34(-0.99%) |
Jan 11, 2017 | 34.92 | 35.09 | 34.61 | 34.64 | 944,456 | -0.40(-1.15%) |
Jan 10, 2017 | 35.02 | 35.32 | 34.97 | 35.04 | 853,096 | +0.07(+0.21%) |
Jan 09, 2017 | 35.40 | 35.40 | 34.97 | 34.97 | 1,132,744 | -0.45(-1.28%) |
Jan 06, 2017 | 35.78 | 35.79 | 35.35 | 35.42 | 1,180,003 | -0.36(-1.02%) |
Jan 05, 2017 | 36.24 | 36.27 | 35.59 | 35.78 | 1,041,467 | -0.69(-1.90%) |
Jan 04, 2017 | 36.18 | 36.56 | 36.03 | 36.48 | 1,086,773 | +0.46(+1.28%) |
Jan 03, 2017 | 35.95 | 36.29 | 35.83 | 36.02 | 1,376,487 | +0.34(+0.96%) |
Dec 30, 2016 | 35.68 | 35.68 | 35.68 | 0 | -0.53(-1.45%) | |
Dec 29, 2016 | 36.16 | 36.34 | 36.15 | 36.20 | 632,479 | +0.07(+0.18%) |
Dec 28, 2016 | 36.43 | 36.53 | 36.10 | 36.13 | 679,592 | -0.29(-0.80%) |
Dec 27, 2016 | 36.26 | 36.46 | 36.22 | 36.43 | 392,575 | +0.17(+0.46%) |
Dec 23, 2016 | 36.26 | 36.26 | 36.26 | 0 | +0.13(+0.36%) | |
Dec 22, 2016 | 36.37 | 36.53 | 36.04 | 36.13 | 970,447 | -0.09(-0.26%) |
Dec 21, 2016 | 36.46 | 36.62 | 36.22 | 36.22 | 849,384 | -0.22(-0.60%) |
Dec 20, 2016 | 36.43 | 36.62 | 36.19 | 36.44 | 906,762 | -0.01(-0.02%) |
Dec 19, 2016 | 36.27 | 36.57 | 36.11 | 36.45 | 765,183 | +0.13(+0.36%) |
Dec 16, 2016 | 36.31 | 36.61 | 36.16 | 36.32 | 1,890,433 | +0.15(+0.40%) |
Dec 15, 2016 | 36.45 | 36.56 | 36.05 | 36.17 | 925,246 | -0.17(-0.46%) |
Dec 14, 2016 | 36.71 | 37.07 | 36.27 | 36.34 | 1,516,682 | -0.45(-1.21%) |
Dec 13, 2016 | 36.62 | 36.81 | 36.56 | 36.78 | 1,366,829 | +0.42(+1.14%) |
Dec 12, 2016 | 36.07 | 36.37 | 36.07 | 36.37 | 1,167,989 | +0.25(+0.70%) |
Dec 09, 2016 | 36.15 | 36.17 | 35.94 | 36.11 | 940,990 | -0.11(-0.30%) |
Dec 08, 2016 | 35.89 | 36.23 | 35.80 | 36.22 | 808,337 | +0.20(+0.54%) |
Dec 07, 2016 | 35.36 | 36.03 | 35.24 | 36.03 | 1,101,859 | +0.78(+2.20%) |
Dec 06, 2016 | 35.12 | 35.30 | 34.92 | 35.25 | 626,894 | +0.10(+0.29%) |
Dec 05, 2016 | 34.95 | 35.17 | 34.95 | 35.15 | 699,810 | +0.33(+0.94%) |
Dec 02, 2016 | 34.61 | 35.01 | 34.61 | 34.82 | 606,873 | +0.25(+0.73%) |
Dec 01, 2016 | 34.88 | 35.16 | 34.43 | 34.57 | 963,877 | -0.27(-0.77%) |
Nov 30, 2016 | 35.19 | 35.22 | 34.84 | 34.84 | 1,557,323 | -0.37(-1.05%) |
Nov 29, 2016 | 35.24 | 35.40 | 35.08 | 35.21 | 756,729 | +0.02(+0.06%) |
Nov 28, 2016 | 35.80 | 35.85 | 35.15 | 35.19 | 1,065,308 | -0.72(-2.00%) |
Nov 25, 2016 | 35.66 | 35.90 | 35.59 | 35.90 | 388,099 | +0.33(+0.92%) |
Nov 23, 2016 | 35.58 | 35.58 | 35.58 | 0 | -0.12(-0.35%) | |
Nov 22, 2016 | 35.67 | 35.80 | 35.53 | 35.70 | 845,050 | +0.04(+0.10%) |
Nov 21, 2016 | 35.49 | 35.67 | 35.17 | 35.67 | 773,861 | +0.25(+0.70%) |
Nov 18, 2016 | 35.39 | 35.63 | 35.31 | 35.42 | 662,524 | +0.05(+0.14%) |
Nov 17, 2016 | 35.47 | 35.84 | 35.35 | 35.37 | 1,125,485 | +0.00(+0.00%) |
Nov 16, 2016 | 35.48 | 35.59 | 35.19 | 35.37 | 748,140 | -0.14(-0.41%) |
Nov 15, 2016 | 35.83 | 36.11 | 35.33 | 35.51 | 1,432,036 | -0.33(-0.91%) |
Nov 14, 2016 | 34.95 | 35.85 | 34.95 | 35.84 | 1,887,898 | +1.13(+3.26%) |
Nov 11, 2016 | 34.44 | 34.86 | 34.44 | 34.71 | 1,325,239 | +0.19(+0.55%) |
Nov 10, 2016 | 34.06 | 34.62 | 33.73 | 34.52 | 1,362,188 | +0.59(+1.75%) |
Nov 09, 2016 | 33.22 | 34.09 | 32.95 | 33.93 | 1,701,967 | +0.22(+0.67%) |
Nov 08, 2016 | 33.10 | 33.84 | 32.84 | 33.70 | 1,382,908 | +0.56(+1.68%) |
Nov 07, 2016 | 33.10 | 33.33 | 32.93 | 33.14 | 1,118,114 | +0.49(+1.49%) |
Nov 04, 2016 | 32.60 | 33.03 | 32.57 | 32.66 | 1,323,006 | +0.12(+0.36%) |
Nov 03, 2016 | 32.82 | 32.97 | 32.45 | 32.54 | 1,420,198 | -0.12(-0.38%) |
Nov 02, 2016 | 33.03 | 33.12 | 32.56 | 32.66 | 1,303,108 | -0.36(-1.08%) |
Nov 01, 2016 | 33.34 | 33.62 | 32.77 | 33.02 | 1,669,089 | -0.24(-0.72%) |
Oct 31, 2016 | 33.27 | 33.37 | 32.92 | 33.26 | 3,814,466 | +0.15(+0.46%) |
Oct 28, 2016 | 32.32 | 33.57 | 32.32 | 33.11 | 2,762,846 | +0.93(+2.88%) |
Oct 27, 2016 | 32.71 | 32.77 | 31.91 | 32.18 | 2,658,574 | -0.33(-1.00%) |
Oct 26, 2016 | 32.45 | 32.87 | 32.45 | 32.50 | 1,558,412 | -0.19(-0.58%) |
Oct 25, 2016 | 32.51 | 32.73 | 31.94 | 32.69 | 2,246,136 | +0.04(+0.13%) |
Oct 24, 2016 | 32.77 | 33.05 | 32.61 | 32.65 | 1,105,457 | +0.08(+0.25%) |
Oct 21, 2016 | 32.53 | 32.69 | 32.39 | 32.57 | 1,947,772 | -0.33(-0.99%) |
Oct 20, 2016 | 33.00 | 33.12 | 32.44 | 32.90 | 1,426,387 | -0.45(-1.35%) |
Oct 19, 2016 | 33.32 | 33.43 | 32.97 | 33.35 | 802,675 | +0.17(+0.50%) |
Oct 18, 2016 | 33.39 | 33.43 | 33.13 | 33.18 | 818,790 | +0.09(+0.26%) |
Oct 17, 2016 | 33.16 | 33.36 | 33.06 | 33.09 | 780,306 | -0.06(-0.17%) |
Oct 14, 2016 | 33.29 | 33.45 | 33.11 | 33.15 | 900,293 | +0.01(+0.02%) |
Oct 13, 2016 | 32.91 | 33.25 | 32.87 | 33.14 | 852,211 | -0.04(-0.13%) |
Oct 12, 2016 | 33.13 | 33.35 | 33.03 | 33.19 | 910,392 | +0.14(+0.42%) |
Oct 11, 2016 | 33.25 | 33.28 | 32.90 | 33.05 | 1,323,990 | -0.23(-0.70%) |
Oct 10, 2016 | 33.39 | 33.48 | 33.14 | 33.28 | 1,249,079 | +0.12(+0.35%) |
Oct 07, 2016 | 33.53 | 33.62 | 33.10 | 33.16 | 1,142,513 | -0.23(-0.69%) |
Oct 06, 2016 | 33.08 | 33.51 | 32.95 | 33.40 | 1,452,749 | +0.18(+0.55%) |
Oct 05, 2016 | 32.78 | 33.28 | 32.78 | 33.22 | 2,498,888 | +0.47(+1.44%) |
Oct 04, 2016 | 32.89 | 33.19 | 32.65 | 32.74 | 1,530,013 | -0.19(-0.57%) |