Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.56 | 39.92 | 39.20 | 39.62 | 710,735 | +0.22(+0.56%) |
Aug 30, 2017 | 39.73 | 39.73 | 39.00 | 39.40 | 668,841 | -0.04(-0.10%) |
Aug 29, 2017 | 37.82 | 39.60 | 37.76 | 39.44 | 1,276,547 | +1.23(+3.22%) |
Aug 28, 2017 | 38.02 | 38.36 | 37.69 | 38.21 | 563,965 | +0.29(+0.76%) |
Aug 25, 2017 | 38.75 | 39.01 | 37.88 | 37.92 | 1,068,108 | -0.56(-1.46%) |
Aug 24, 2017 | 38.73 | 38.85 | 38.00 | 38.48 | 1,151,145 | +0.16(+0.42%) |
Aug 23, 2017 | 37.84 | 38.46 | 37.84 | 38.32 | 1,055,120 | +0.12(+0.31%) |
Aug 22, 2017 | 38.63 | 38.74 | 38.13 | 38.20 | 1,083,179 | -0.42(-1.09%) |
Aug 21, 2017 | 38.69 | 38.89 | 38.17 | 38.62 | 1,938,725 | -0.02(-0.05%) |
Aug 18, 2017 | 39.07 | 39.21 | 38.24 | 38.64 | 1,061,504 | -0.35(-0.90%) |
Aug 17, 2017 | 40.23 | 40.41 | 38.81 | 38.99 | 1,474,065 | -1.52(-3.75%) |
Aug 16, 2017 | 41.04 | 41.22 | 40.30 | 40.51 | 1,408,062 | -0.34(-0.83%) |
Aug 15, 2017 | 41.65 | 42.12 | 40.77 | 40.85 | 1,721,891 | -0.73(-1.76%) |
Aug 14, 2017 | 41.94 | 42.00 | 41.32 | 41.58 | 1,095,461 | +0.61(+1.49%) |
Aug 11, 2017 | 40.48 | 42.22 | 40.42 | 40.97 | 1,688,789 | +0.47(+1.16%) |
Aug 10, 2017 | 43.53 | 43.55 | 40.06 | 40.50 | 3,976,963 | -3.09(-7.09%) |
Aug 09, 2017 | 45.03 | 45.25 | 42.99 | 43.59 | 5,372,544 | -4.34(-9.05%) |
Aug 08, 2017 | 47.33 | 48.73 | 46.74 | 47.93 | 3,425,630 | +0.43(+0.91%) |
Aug 07, 2017 | 45.51 | 47.80 | 45.51 | 47.50 | 1,934,258 | +2.26(+5.00%) |
Aug 04, 2017 | 45.86 | 45.04 | 45.24 | 885,453 | -0.18(-0.40%) | |
Aug 03, 2017 | 45.62 | 45.95 | 45.19 | 45.42 | 450,973 | -0.04(-0.09%) |
Aug 02, 2017 | 45.76 | 45.76 | 44.58 | 45.46 | 776,392 | -0.01(-0.02%) |
Aug 01, 2017 | 45.60 | 45.83 | 44.68 | 45.47 | 899,776 | +0.31(+0.69%) |
Jul 31, 2017 | 45.39 | 45.43 | 44.36 | 45.16 | 972,105 | -0.06(-0.13%) |
Jul 28, 2017 | 44.68 | 45.51 | 44.35 | 45.22 | 544,359 | +0.30(+0.67%) |
Jul 27, 2017 | 45.62 | 46.01 | 44.20 | 44.92 | 851,688 | -0.52(-1.14%) |
Jul 26, 2017 | 45.76 | 45.76 | 45.07 | 45.44 | 1,001,731 | -0.12(-0.26%) |
Jul 25, 2017 | 44.76 | 45.79 | 44.30 | 45.56 | 914,861 | +0.83(+1.86%) |
Jul 24, 2017 | 44.59 | 44.86 | 44.20 | 44.73 | 860,530 | +0.30(+0.68%) |
Jul 21, 2017 | 44.55 | 44.73 | 44.17 | 44.43 | 982,406 | -0.13(-0.29%) |
Jul 20, 2017 | 45.98 | 44.43 | 44.56 | 1,452,628 | -1.07(-2.34%) | |
Jul 19, 2017 | 46.55 | 46.73 | 45.47 | 45.63 | 1,487,634 | -0.89(-1.91%) |
Jul 18, 2017 | 46.92 | 47.01 | 46.04 | 46.52 | 1,336,966 | -0.58(-1.23%) |
Jul 17, 2017 | 46.60 | 47.36 | 46.58 | 47.10 | 2,638,187 | +0.58(+1.25%) |
Jul 14, 2017 | 45.83 | 47.50 | 45.83 | 46.52 | 3,193,152 | +1.60(+3.56%) |
Jul 13, 2017 | 44.22 | 45.31 | 43.39 | 44.92 | 3,111,605 | +0.60(+1.35%) |
Jul 12, 2017 | 46.32 | 46.55 | 43.67 | 44.32 | 4,897,274 | -1.83(-3.97%) |
Jul 11, 2017 | 46.16 | 46.48 | 45.25 | 46.15 | 2,091,248 | +0.00(+0.00%) |
Jul 10, 2017 | 46.56 | 46.94 | 46.12 | 46.15 | 1,916,648 | -0.35(-0.75%) |
Jul 07, 2017 | 47.20 | 47.78 | 46.40 | 46.50 | 1,734,853 | -0.79(-1.67%) |
Jul 06, 2017 | 48.23 | 48.37 | 47.17 | 47.29 | 1,176,615 | -1.43(-2.94%) |
Jul 05, 2017 | 48.94 | 49.30 | 48.17 | 48.72 | 952,112 | -0.14(-0.29%) |
Jul 03, 2017 | 49.36 | 49.36 | 48.40 | 48.86 | 801,502 | -0.15(-0.31%) |
Jun 30, 2017 | 48.28 | 49.14 | 48.12 | 49.01 | 1,105,538 | +0.99(+2.06%) |
Jun 29, 2017 | 48.61 | 48.79 | 47.23 | 48.02 | 983,515 | -0.70(-1.44%) |
Jun 28, 2017 | 48.67 | 48.91 | 47.86 | 48.72 | 1,037,845 | +0.54(+1.12%) |
Jun 27, 2017 | 49.85 | 50.39 | 48.09 | 48.18 | 1,995,857 | -2.14(-4.25%) |
Jun 26, 2017 | 50.95 | 51.23 | 49.83 | 50.32 | 2,036,258 | -0.72(-1.41%) |
Jun 23, 2017 | 51.12 | 51.04 | 2,002,290 | +1.78(+3.61%) | ||
Jun 22, 2017 | 48.71 | 49.30 | 47.88 | 49.26 | 1,374,699 | +0.78(+1.61%) |
Jun 21, 2017 | 47.74 | 49.08 | 47.64 | 48.48 | 2,475,237 | +0.93(+1.96%) |
Jun 20, 2017 | 46.94 | 47.61 | 46.50 | 47.55 | 1,611,890 | +0.79(+1.69%) |
Jun 19, 2017 | 45.75 | 46.86 | 45.73 | 46.76 | 1,307,453 | +1.11(+2.43%) |
Jun 16, 2017 | 45.76 | 45.95 | 45.17 | 45.65 | 870,523 | +0.08(+0.18%) |
Jun 15, 2017 | 45.05 | 45.74 | 44.74 | 45.57 | 1,017,163 | -0.19(-0.42%) |
Jun 14, 2017 | 45.68 | 46.06 | 45.08 | 45.76 | 1,656,891 | +0.52(+1.15%) |
Jun 13, 2017 | 44.53 | 45.53 | 44.53 | 45.24 | 1,799,499 | +0.80(+1.80%) |
Jun 12, 2017 | 43.68 | 44.63 | 43.10 | 44.44 | 1,391,896 | +0.00(+0.00%) |
Jun 09, 2017 | 45.49 | 45.79 | 43.36 | 44.44 | 3,936,467 | -1.06(-2.33%) |
Jun 08, 2017 | 45.25 | 45.71 | 44.52 | 45.50 | 1,178,671 | -0.04(-0.09%) |
Jun 07, 2017 | 45.24 | 45.83 | 44.80 | 45.54 | 1,181,064 | +0.33(+0.73%) |
Jun 06, 2017 | 44.66 | 45.85 | 44.41 | 45.21 | 1,127,464 | +0.48(+1.07%) |
Jun 05, 2017 | 44.97 | 45.15 | 44.66 | 44.73 | 574,213 | -0.33(-0.73%) |
Jun 02, 2017 | 44.39 | 45.31 | 44.36 | 45.06 | 714,157 | +0.36(+0.81%) |
Jun 01, 2017 | 43.75 | 44.75 | 43.21 | 44.70 | 1,342,621 | +1.18(+2.71%) |
May 31, 2017 | 43.52 | 43.78 | 42.86 | 43.52 | 1,400,539 | +0.03(+0.07%) |
May 30, 2017 | 43.41 | 43.64 | 43.08 | 43.49 | 973,115 | +0.15(+0.35%) |
May 26, 2017 | 43.38 | 43.50 | 42.93 | 43.34 | 1,142,059 | +0.11(+0.25%) |
May 25, 2017 | 43.92 | 43.92 | 43.13 | 43.23 | 1,123,744 | -0.31(-0.71%) |
May 24, 2017 | 42.57 | 43.80 | 42.42 | 43.54 | 2,151,656 | +0.91(+2.13%) |
May 23, 2017 | 41.32 | 42.66 | 41.13 | 42.63 | 2,097,809 | +1.36(+3.30%) |
May 22, 2017 | 41.07 | 41.73 | 41.07 | 41.27 | 1,364,620 | +0.23(+0.56%) |
May 19, 2017 | 41.92 | 42.46 | 40.98 | 41.04 | 1,610,766 | -0.49(-1.18%) |
May 18, 2017 | 41.37 | 41.93 | 41.00 | 41.53 | 1,676,004 | +0.16(+0.39%) |
May 17, 2017 | 43.52 | 43.79 | 41.30 | 41.37 | 2,417,224 | -3.02(-6.80%) |
May 16, 2017 | 43.24 | 44.49 | 42.96 | 44.39 | 1,576,571 | +1.10(+2.54%) |
May 15, 2017 | 42.92 | 43.80 | 42.89 | 43.29 | 992,936 | +0.42(+0.98%) |
May 12, 2017 | 43.08 | 43.45 | 42.78 | 42.87 | 1,077,609 | -0.36(-0.83%) |
May 11, 2017 | 42.86 | 43.44 | 42.63 | 43.23 | 1,031,552 | +0.13(+0.30%) |
May 10, 2017 | 42.88 | 43.19 | 42.55 | 43.10 | 1,287,434 | +0.46(+1.08%) |
May 09, 2017 | 43.54 | 43.54 | 42.20 | 42.64 | 1,912,988 | -0.92(-2.11%) |
May 08, 2017 | 43.95 | 43.97 | 43.13 | 43.56 | 1,349,294 | -0.41(-0.93%) |
May 05, 2017 | 41.66 | 44.00 | 41.28 | 43.97 | 4,885,724 | +3.74(+9.30%) |
May 04, 2017 | 39.32 | 40.79 | 39.09 | 40.23 | 3,479,874 | +0.88(+2.24%) |
May 03, 2017 | 39.52 | 39.58 | 38.93 | 39.35 | 1,115,406 | -0.40(-1.01%) |
May 02, 2017 | 39.97 | 40.09 | 38.98 | 39.75 | 1,242,665 | -0.17(-0.43%) |
May 01, 2017 | 39.40 | 40.10 | 39.06 | 39.92 | 1,810,927 | +0.92(+2.36%) |
Apr 28, 2017 | 39.64 | 39.77 | 38.94 | 39.00 | 1,277,503 | -0.55(-1.39%) |
Apr 27, 2017 | 38.60 | 40.29 | 38.60 | 39.55 | 2,648,564 | +0.93(+2.41%) |
Apr 26, 2017 | 37.68 | 38.66 | 37.65 | 38.62 | 1,896,087 | +1.03(+2.74%) |
Apr 25, 2017 | 37.08 | 37.67 | 36.87 | 37.59 | 1,080,491 | +0.72(+1.95%) |
Apr 24, 2017 | 36.73 | 37.07 | 36.51 | 36.87 | 898,570 | +0.26(+0.71%) |
Apr 21, 2017 | 36.40 | 36.64 | 36.25 | 36.61 | 646,546 | +0.28(+0.77%) |
Apr 20, 2017 | 36.00 | 36.41 | 35.89 | 36.33 | 856,436 | +0.19(+0.53%) |
Apr 19, 2017 | 35.89 | 36.17 | 35.75 | 36.14 | 516,804 | +0.49(+1.37%) |
Apr 18, 2017 | 35.07 | 35.70 | 34.87 | 35.65 | 862,877 | +0.53(+1.51%) |
Apr 17, 2017 | 34.59 | 35.13 | 34.52 | 35.12 | 625,050 | +0.50(+1.44%) |
Apr 13, 2017 | 34.45 | 34.90 | 34.29 | 34.62 | 668,087 | +0.15(+0.44%) |
Apr 12, 2017 | 34.57 | 35.00 | 34.40 | 34.47 | 998,926 | -0.04(-0.12%) |
Apr 11, 2017 | 34.41 | 34.66 | 34.29 | 34.51 | 577,456 | -0.01(-0.03%) |
Apr 10, 2017 | 34.09 | 34.68 | 33.95 | 34.52 | 969,165 | +0.40(+1.17%) |
Apr 07, 2017 | 34.00 | 34.25 | 33.77 | 34.12 | 772,648 | +0.21(+0.62%) |
Apr 06, 2017 | 33.52 | 33.97 | 33.32 | 33.91 | 976,550 | +0.44(+1.31%) |
Apr 05, 2017 | 33.90 | 34.14 | 33.30 | 33.47 | 1,290,209 | -0.46(-1.36%) |
Apr 04, 2017 | 33.75 | 33.95 | 33.50 | 33.93 | 754,071 | +0.18(+0.53%) |
Apr 03, 2017 | 33.59 | 34.14 | 33.53 | 33.75 | 848,344 | +0.08(+0.24%) |
Mar 31, 2017 | 33.06 | 33.74 | 33.02 | 33.67 | 905,054 | +0.39(+1.17%) |
Mar 30, 2017 | 33.45 | 33.52 | 32.87 | 33.28 | 1,027,039 | -0.26(-0.78%) |
Mar 29, 2017 | 32.86 | 33.71 | 32.86 | 33.54 | 821,747 | +0.60(+1.82%) |
Mar 28, 2017 | 33.81 | 33.92 | 32.56 | 32.94 | 1,593,296 | -0.91(-2.69%) |
Mar 27, 2017 | 33.05 | 34.00 | 32.91 | 33.85 | 797,790 | +0.14(+0.42%) |
Mar 24, 2017 | 33.66 | 34.02 | 33.25 | 33.71 | 1,134,880 | +0.18(+0.54%) |
Mar 23, 2017 | 35.19 | 35.19 | 33.43 | 33.53 | 3,454,648 | -1.76(-4.99%) |
Mar 22, 2017 | 35.11 | 35.64 | 35.03 | 35.29 | 1,100,580 | +0.12(+0.34%) |
Mar 21, 2017 | 36.31 | 36.48 | 35.16 | 35.17 | 1,528,986 | -1.07(-2.95%) |
Mar 20, 2017 | 36.35 | 36.51 | 36.08 | 36.24 | 603,400 | -0.12(-0.33%) |
Mar 17, 2017 | 36.65 | 36.65 | 36.24 | 36.36 | 617,699 | -0.33(-0.90%) |
Mar 16, 2017 | 36.77 | 36.97 | 36.45 | 36.69 | 739,046 | -0.06(-0.16%) |
Mar 15, 2017 | 36.04 | 36.81 | 35.63 | 36.75 | 760,116 | +0.83(+2.31%) |
Mar 14, 2017 | 36.05 | 36.06 | 35.45 | 35.92 | 659,099 | -0.21(-0.58%) |
Mar 13, 2017 | 35.58 | 36.16 | 35.42 | 36.13 | 756,128 | +0.83(+2.35%) |
Mar 10, 2017 | 35.57 | 35.63 | 35.08 | 35.30 | 601,561 | +0.08(+0.23%) |
Mar 09, 2017 | 34.82 | 35.44 | 34.75 | 35.22 | 924,045 | +0.25(+0.71%) |
Mar 08, 2017 | 35.13 | 35.31 | 34.88 | 34.97 | 447,159 | -0.19(-0.54%) |
Mar 07, 2017 | 34.64 | 35.26 | 34.55 | 35.16 | 864,837 | +0.36(+1.03%) |
Mar 06, 2017 | 34.74 | 34.90 | 34.40 | 34.80 | 584,240 | -0.05(-0.14%) |
Mar 03, 2017 | 34.47 | 34.86 | 34.16 | 34.85 | 719,459 | +0.22(+0.64%) |
Mar 02, 2017 | 35.17 | 35.25 | 34.58 | 34.63 | 768,857 | -0.76(-2.15%) |
Mar 01, 2017 | 34.12 | 35.45 | 34.05 | 35.39 | 1,804,378 | +1.45(+4.27%) |
Feb 28, 2017 | 34.77 | 34.93 | 33.84 | 33.94 | 1,393,347 | -1.01(-2.89%) |
Feb 27, 2017 | 35.09 | 35.36 | 34.69 | 34.95 | 1,716,833 | -0.22(-0.63%) |
Feb 24, 2017 | 35.06 | 35.48 | 34.80 | 35.17 | 1,242,433 | -0.17(-0.48%) |
Feb 23, 2017 | 35.95 | 36.17 | 34.95 | 35.34 | 1,164,639 | -0.63(-1.75%) |
Feb 22, 2017 | 35.15 | 36.37 | 35.15 | 35.97 | 1,573,024 | +0.66(+1.87%) |
Feb 21, 2017 | 35.47 | 35.64 | 34.75 | 35.31 | 1,069,942 | -0.08(-0.23%) |
Feb 17, 2017 | 35.39 | 35.39 | 35.39 | 0 | +0.20(+0.57%) | |
Feb 16, 2017 | 36.19 | 36.32 | 34.99 | 35.19 | 1,382,715 | -0.82(-2.28%) |
Feb 15, 2017 | 36.30 | 36.48 | 35.92 | 36.01 | 1,226,883 | -0.29(-0.80%) |
Feb 14, 2017 | 36.39 | 37.02 | 35.76 | 36.30 | 3,342,182 | +1.11(+3.15%) |
Feb 13, 2017 | 34.55 | 35.31 | 34.52 | 35.19 | 1,871,098 | +0.77(+2.24%) |
Feb 10, 2017 | 34.05 | 34.57 | 33.73 | 34.42 | 1,709,726 | +0.41(+1.21%) |
Feb 09, 2017 | 34.60 | 34.88 | 32.90 | 34.01 | 3,002,011 | -0.51(-1.48%) |
Feb 08, 2017 | 34.37 | 35.01 | 33.50 | 34.52 | 6,849,760 | -2.35(-6.37%) |
Feb 07, 2017 | 36.74 | 38.05 | 36.74 | 36.87 | 2,911,436 | +0.25(+0.68%) |
Feb 06, 2017 | 36.08 | 36.99 | 36.02 | 36.62 | 2,542,509 | +0.69(+1.92%) |
Feb 03, 2017 | 35.62 | 36.08 | 35.36 | 35.93 | 1,441,776 | +0.58(+1.64%) |
Feb 02, 2017 | 35.16 | 35.61 | 34.82 | 35.35 | 930,895 | +0.15(+0.43%) |
Feb 01, 2017 | 35.39 | 35.85 | 34.73 | 35.20 | 1,532,570 | -0.18(-0.51%) |
Jan 31, 2017 | 35.86 | 35.98 | 35.02 | 35.38 | 999,639 | -0.48(-1.35%) |
Jan 30, 2017 | 36.13 | 36.27 | 35.51 | 35.87 | 1,083,122 | -0.49(-1.36%) |
Jan 27, 2017 | 36.65 | 36.97 | 36.27 | 36.36 | 804,737 | -0.30(-0.82%) |
Jan 26, 2017 | 36.66 | 36.84 | 36.11 | 36.66 | 753,192 | +0.03(+0.08%) |
Jan 25, 2017 | 37.20 | 37.41 | 36.59 | 36.63 | 1,086,075 | -0.42(-1.13%) |
Jan 24, 2017 | 37.04 | 37.44 | 37.01 | 37.05 | 944,497 | +0.00(+0.00%) |
Jan 23, 2017 | 36.90 | 37.34 | 36.78 | 37.05 | 1,477,447 | +0.28(+0.76%) |
Jan 20, 2017 | 36.76 | 37.24 | 36.74 | 36.77 | 1,030,858 | +0.17(+0.46%) |
Jan 19, 2017 | 36.73 | 36.95 | 36.57 | 36.60 | 702,506 | +0.05(+0.14%) |
Jan 18, 2017 | 36.61 | 36.82 | 36.31 | 36.55 | 954,526 | +0.04(+0.11%) |
Jan 17, 2017 | 37.45 | 37.57 | 36.19 | 36.51 | 2,163,358 | -1.06(-2.82%) |
Jan 13, 2017 | 37.57 | 37.57 | 37.57 | 0 | +0.64(+1.73%) | |
Jan 12, 2017 | 36.23 | 37.00 | 35.78 | 36.93 | 1,537,382 | +0.85(+2.36%) |
Jan 11, 2017 | 36.71 | 36.71 | 35.67 | 36.08 | 1,762,394 | -0.57(-1.56%) |
Jan 10, 2017 | 37.10 | 37.19 | 36.53 | 36.65 | 1,421,310 | -0.30(-0.81%) |
Jan 09, 2017 | 36.92 | 37.18 | 36.46 | 36.95 | 1,753,957 | +0.25(+0.68%) |
Jan 06, 2017 | 36.61 | 36.81 | 35.88 | 36.70 | 1,423,946 | +0.28(+0.77%) |
Jan 05, 2017 | 36.88 | 37.08 | 36.06 | 36.42 | 2,069,475 | -0.67(-1.81%) |
Jan 04, 2017 | 37.17 | 37.46 | 36.77 | 37.09 | 1,120,368 | -0.13(-0.35%) |
Jan 03, 2017 | 36.25 | 37.28 | 36.10 | 37.22 | 1,689,602 | +0.75(+2.06%) |
Dec 30, 2016 | 36.47 | 36.47 | 36.47 | 0 | -0.51(-1.38%) | |
Dec 29, 2016 | 37.16 | 37.43 | 36.84 | 36.98 | 528,163 | -0.20(-0.54%) |
Dec 28, 2016 | 37.68 | 37.68 | 36.77 | 37.18 | 632,947 | -0.48(-1.27%) |
Dec 27, 2016 | 37.36 | 37.75 | 37.26 | 37.66 | 506,723 | +0.43(+1.15%) |
Dec 23, 2016 | 37.23 | 37.23 | 37.23 | 0 | +0.63(+1.72%) | |
Dec 22, 2016 | 38.05 | 38.34 | 36.35 | 36.60 | 1,758,971 | -1.74(-4.54%) |
Dec 21, 2016 | 38.89 | 39.00 | 38.02 | 38.34 | 1,248,400 | -0.47(-1.21%) |
Dec 20, 2016 | 38.40 | 38.88 | 37.97 | 38.81 | 1,145,441 | +0.68(+1.78%) |
Dec 19, 2016 | 37.83 | 38.43 | 37.29 | 38.13 | 899,780 | +0.50(+1.33%) |
Dec 16, 2016 | 38.08 | 38.20 | 37.29 | 37.63 | 1,159,573 | -0.41(-1.08%) |
Dec 15, 2016 | 36.90 | 39.05 | 36.55 | 38.04 | 3,577,392 | +1.35(+3.68%) |
Dec 14, 2016 | 36.53 | 37.00 | 36.18 | 36.69 | 1,620,558 | +0.29(+0.80%) |
Dec 13, 2016 | 36.35 | 37.01 | 36.16 | 36.40 | 1,048,947 | +0.12(+0.33%) |
Dec 12, 2016 | 36.90 | 37.16 | 36.16 | 36.28 | 1,214,291 | -0.63(-1.71%) |
Dec 09, 2016 | 37.11 | 37.46 | 36.54 | 36.91 | 1,175,111 | -0.06(-0.16%) |
Dec 08, 2016 | 37.25 | 37.87 | 36.89 | 36.97 | 2,294,089 | -0.61(-1.62%) |
Dec 07, 2016 | 37.09 | 37.99 | 36.36 | 37.58 | 3,999,591 | +0.18(+0.48%) |
Dec 06, 2016 | 34.00 | 37.83 | 34.00 | 37.40 | 10,549,255 | +2.63(+7.56%) |
Dec 05, 2016 | 34.08 | 34.94 | 33.61 | 34.77 | 662,552 | +0.90(+2.66%) |
Dec 02, 2016 | 33.88 | 34.59 | 33.66 | 33.87 | 774,759 | +0.02(+0.06%) |
Dec 01, 2016 | 35.84 | 35.92 | 33.43 | 33.85 | 3,267,856 | -2.07(-5.76%) |
Nov 30, 2016 | 36.37 | 36.54 | 35.79 | 35.92 | 1,555,058 | -0.09(-0.25%) |
Nov 29, 2016 | 35.98 | 36.45 | 35.53 | 36.01 | 767,939 | +0.08(+0.22%) |
Nov 28, 2016 | 36.33 | 36.43 | 35.69 | 35.93 | 829,056 | -0.50(-1.37%) |
Nov 25, 2016 | 36.93 | 37.09 | 36.32 | 36.43 | 357,189 | -0.51(-1.38%) |
Nov 23, 2016 | 36.94 | 36.94 | 36.94 | 0 | +0.75(+2.07%) | |
Nov 22, 2016 | 36.33 | 36.42 | 35.67 | 36.19 | 650,265 | -0.11(-0.30%) |
Nov 21, 2016 | 36.08 | 36.41 | 35.48 | 36.30 | 1,247,579 | +0.01(+0.03%) |
Nov 18, 2016 | 36.63 | 36.94 | 35.90 | 36.29 | 1,444,908 | -0.21(-0.58%) |
Nov 17, 2016 | 35.61 | 36.75 | 35.05 | 36.50 | 1,406,628 | +1.11(+3.14%) |
Nov 16, 2016 | 35.31 | 36.00 | 34.80 | 35.39 | 1,132,594 | -0.23(-0.65%) |
Nov 15, 2016 | 35.16 | 36.48 | 34.90 | 35.62 | 1,412,895 | +0.30(+0.85%) |
Nov 14, 2016 | 35.67 | 35.73 | 34.96 | 35.32 | 1,504,433 | -0.13(-0.37%) |
Nov 11, 2016 | 34.57 | 35.50 | 33.86 | 35.45 | 1,328,784 | +0.94(+2.72%) |
Nov 10, 2016 | 36.00 | 37.14 | 34.43 | 34.51 | 2,648,102 | -1.37(-3.82%) |
Nov 09, 2016 | 34.72 | 35.94 | 34.33 | 35.88 | 984,805 | +0.40(+1.13%) |
Nov 08, 2016 | 35.23 | 35.97 | 34.69 | 35.48 | 999,970 | +0.27(+0.77%) |
Nov 07, 2016 | 34.74 | 35.30 | 34.05 | 35.21 | 1,598,928 | +0.76(+2.21%) |
Nov 04, 2016 | 35.47 | 35.80 | 34.15 | 34.45 | 2,605,128 | -1.02(-2.88%) |
Nov 03, 2016 | 35.00 | 36.75 | 34.85 | 35.47 | 2,260,355 | +0.36(+1.03%) |
Nov 02, 2016 | 32.95 | 35.84 | 32.25 | 35.11 | 4,611,948 | +2.09(+6.33%) |
Nov 01, 2016 | 33.31 | 33.52 | 32.18 | 33.02 | 2,780,489 | -0.34(-1.02%) |
Oct 31, 2016 | 32.61 | 34.07 | 32.59 | 33.36 | 2,542,505 | +0.94(+2.90%) |
Oct 28, 2016 | 31.90 | 32.86 | 31.90 | 32.42 | 1,026,098 | +0.45(+1.41%) |
Oct 27, 2016 | 32.31 | 32.70 | 31.51 | 31.97 | 1,123,782 | -0.24(-0.75%) |
Oct 26, 2016 | 32.71 | 32.87 | 31.92 | 32.21 | 1,108,118 | -0.75(-2.28%) |
Oct 25, 2016 | 34.01 | 34.20 | 32.68 | 32.96 | 1,043,438 | -1.38(-4.02%) |
Oct 24, 2016 | 34.17 | 34.60 | 34.00 | 34.34 | 532,572 | +0.48(+1.42%) |
Oct 21, 2016 | 33.44 | 34.00 | 32.93 | 33.86 | 1,335,430 | +0.35(+1.04%) |
Oct 20, 2016 | 33.52 | 33.69 | 32.75 | 33.51 | 1,033,981 | -0.07(-0.21%) |
Oct 19, 2016 | 33.67 | 33.79 | 33.41 | 33.58 | 655,717 | +0.00(+0.00%) |
Oct 18, 2016 | 33.45 | 33.65 | 33.20 | 33.58 | 1,003,073 | +0.52(+1.57%) |
Oct 17, 2016 | 32.52 | 33.43 | 32.35 | 33.06 | 1,142,786 | +0.38(+1.16%) |
Oct 14, 2016 | 32.17 | 32.98 | 32.15 | 32.68 | 1,057,689 | +0.62(+1.93%) |
Oct 13, 2016 | 32.41 | 32.47 | 31.22 | 32.06 | 2,232,642 | -0.75(-2.29%) |
Oct 12, 2016 | 32.55 | 32.90 | 31.83 | 32.81 | 1,661,763 | +0.13(+0.40%) |
Oct 11, 2016 | 33.51 | 33.77 | 32.44 | 32.68 | 1,240,533 | -0.88(-2.62%) |
Oct 10, 2016 | 33.27 | 33.60 | 32.70 | 33.56 | 926,086 | +0.39(+1.18%) |
Oct 07, 2016 | 33.31 | 34.15 | 33.09 | 33.17 | 1,301,386 | -0.14(-0.42%) |
Oct 06, 2016 | 34.20 | 34.36 | 33.29 | 33.31 | 992,713 | -1.06(-3.08%) |
Oct 05, 2016 | 34.29 | 34.54 | 34.13 | 34.37 | 1,073,259 | -0.02(-0.06%) |
Oct 04, 2016 | 35.08 | 35.08 | 34.21 | 34.39 | 903,713 | -0.54(-1.55%) |
Oct 03, 2016 | 34.36 | 35.00 | 34.34 | 34.93 | 832,534 | +0.28(+0.81%) |
Sep 30, 2016 | 35.95 | 35.97 | 34.30 | 34.65 | 1,798,977 | -1.31(-3.64%) |
Sep 29, 2016 | 36.50 | 36.51 | 35.82 | 35.96 | 802,402 | -0.18(-0.50%) |
Sep 28, 2016 | 35.77 | 36.19 | 35.43 | 36.14 | 948,060 | +0.44(+1.23%) |
Sep 27, 2016 | 35.06 | 35.83 | 35.06 | 35.70 | 602,342 | +0.60(+1.71%) |
Sep 26, 2016 | 35.02 | 35.34 | 34.88 | 35.10 | 488,859 | -0.12(-0.34%) |
Sep 23, 2016 | 35.72 | 35.77 | 35.04 | 35.22 | 674,728 | -0.64(-1.78%) |
Sep 22, 2016 | 35.01 | 35.92 | 34.83 | 35.86 | 1,210,147 | +0.74(+2.11%) |
Sep 21, 2016 | 34.09 | 35.18 | 33.98 | 35.12 | 861,877 | +1.26(+3.72%) |
Sep 20, 2016 | 33.95 | 34.27 | 33.39 | 33.86 | 720,107 | -0.18(-0.53%) |
Sep 19, 2016 | 33.97 | 34.39 | 33.83 | 34.04 | 685,720 | +0.31(+0.92%) |
Sep 16, 2016 | 33.20 | 33.91 | 33.01 | 33.73 | 1,314,348 | +0.44(+1.32%) |
Sep 15, 2016 | 32.96 | 33.54 | 32.65 | 33.29 | 766,938 | +0.26(+0.79%) |
Sep 14, 2016 | 33.08 | 33.64 | 32.87 | 33.03 | 680,953 | -0.16(-0.48%) |
Sep 13, 2016 | 33.35 | 33.50 | 32.77 | 33.19 | 625,603 | -0.36(-1.07%) |
Sep 12, 2016 | 33.32 | 33.86 | 33.03 | 33.55 | 1,206,032 | +0.12(+0.36%) |
Sep 09, 2016 | 34.08 | 34.12 | 33.20 | 33.43 | 1,626,021 | -0.93(-2.71%) |
Sep 08, 2016 | 34.78 | 34.95 | 34.31 | 34.36 | 848,252 | -0.64(-1.83%) |
Sep 07, 2016 | 34.74 | 35.07 | 34.64 | 35.00 | 930,288 | +0.09(+0.26%) |
Sep 06, 2016 | 35.19 | 35.24 | 34.23 | 34.91 | 757,326 | +0.15(+0.43%) |
Sep 02, 2016 | 34.42 | 34.76 | 34.76 | 34.76 | 969,700 | +0.55(+1.61%) |