Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.77 | 39.77 | 39.06 | 39.69 | 339,205 | +0.27(+0.68%) |
Sep 28, 2017 | 39.29 | 39.74 | 38.85 | 39.42 | 271,111 | -0.06(-0.15%) |
Sep 27, 2017 | 38.71 | 40.05 | 38.47 | 39.48 | 846,203 | +1.29(+3.38%) |
Sep 26, 2017 | 38.27 | 38.85 | 38.00 | 38.19 | 536,441 | +0.32(+0.84%) |
Sep 25, 2017 | 38.09 | 38.24 | 37.07 | 37.87 | 463,118 | -0.53(-1.38%) |
Sep 22, 2017 | 37.45 | 38.46 | 37.45 | 38.40 | 343,006 | +0.64(+1.69%) |
Sep 21, 2017 | 38.23 | 38.61 | 37.57 | 37.76 | 388,012 | -0.47(-1.23%) |
Sep 20, 2017 | 38.97 | 39.13 | 37.84 | 38.23 | 515,095 | -0.77(-1.97%) |
Sep 19, 2017 | 39.96 | 40.08 | 38.99 | 39.00 | 398,923 | -0.83(-2.08%) |
Sep 18, 2017 | 40.27 | 40.99 | 39.76 | 39.83 | 653,830 | -0.36(-0.90%) |
Sep 15, 2017 | 38.67 | 40.26 | 38.48 | 40.19 | 986,902 | +1.59(+4.12%) |
Sep 14, 2017 | 39.62 | 39.73 | 38.38 | 38.60 | 724,231 | -1.14(-2.87%) |
Sep 13, 2017 | 38.80 | 39.89 | 38.49 | 39.74 | 712,781 | +0.83(+2.13%) |
Sep 12, 2017 | 38.15 | 39.07 | 38.05 | 38.91 | 667,086 | +0.93(+2.45%) |
Sep 11, 2017 | 36.41 | 37.98 | 36.34 | 37.98 | 513,346 | +1.93(+5.35%) |
Sep 08, 2017 | 36.12 | 37.01 | 35.80 | 36.05 | 480,386 | -0.26(-0.72%) |
Sep 07, 2017 | 37.80 | 38.00 | 36.20 | 36.31 | 542,651 | -1.19(-3.17%) |
Sep 06, 2017 | 37.81 | 38.04 | 37.18 | 37.50 | 667,919 | -0.01(-0.03%) |
Sep 05, 2017 | 38.47 | 38.79 | 37.17 | 37.51 | 951,742 | -1.24(-3.20%) |
Sep 01, 2017 | 38.42 | 38.79 | 38.24 | 38.75 | 624,710 | +0.46(+1.20%) |
Aug 31, 2017 | 38.31 | 38.58 | 37.68 | 38.29 | 506,327 | +0.09(+0.24%) |
Aug 30, 2017 | 38.18 | 38.58 | 37.79 | 38.20 | 486,023 | +0.04(+0.10%) |
Aug 29, 2017 | 37.49 | 38.34 | 37.42 | 38.16 | 388,078 | +0.08(+0.21%) |
Aug 28, 2017 | 38.10 | 38.32 | 37.61 | 38.08 | 389,461 | +0.10(+0.26%) |
Aug 25, 2017 | 38.50 | 38.90 | 37.59 | 37.98 | 697,495 | -0.05(-0.13%) |
Aug 24, 2017 | 37.62 | 38.88 | 37.43 | 38.03 | 1,864,606 | +1.38(+3.77%) |
Aug 23, 2017 | 34.56 | 36.74 | 34.56 | 36.65 | 696,969 | +1.69(+4.83%) |
Aug 22, 2017 | 34.71 | 35.14 | 34.29 | 34.96 | 490,955 | +0.57(+1.66%) |
Aug 21, 2017 | 35.20 | 35.36 | 33.93 | 34.39 | 495,249 | -0.72(-2.05%) |
Aug 18, 2017 | 35.09 | 35.30 | 34.73 | 35.11 | 622,587 | -0.19(-0.54%) |
Aug 17, 2017 | 36.39 | 36.68 | 35.19 | 35.30 | 674,165 | -1.54(-4.18%) |
Aug 16, 2017 | 37.32 | 37.45 | 35.97 | 36.84 | 957,635 | -0.43(-1.15%) |
Aug 15, 2017 | 37.36 | 37.40 | 36.83 | 37.27 | 382,549 | -0.01(-0.03%) |
Aug 14, 2017 | 36.75 | 37.58 | 36.52 | 37.28 | 603,536 | +1.09(+3.01%) |
Aug 11, 2017 | 35.73 | 36.61 | 35.63 | 36.19 | 821,512 | +0.18(+0.50%) |
Aug 10, 2017 | 37.20 | 37.21 | 35.99 | 36.01 | 1,176,008 | -1.57(-4.18%) |
Aug 09, 2017 | 36.10 | 37.59 | 36.10 | 37.58 | 999,533 | +1.05(+2.87%) |
Aug 08, 2017 | 36.50 | 39.29 | 34.70 | 36.53 | 3,280,241 | +1.10(+3.10%) |
Aug 07, 2017 | 34.55 | 35.90 | 34.39 | 35.43 | 1,865,765 | +0.74(+2.13%) |
Aug 04, 2017 | 33.86 | 34.85 | 33.86 | 34.69 | 1,320,326 | +0.23(+0.67%) |
Aug 03, 2017 | 36.05 | 36.36 | 34.12 | 34.46 | 1,602,713 | -1.30(-3.64%) |
Aug 02, 2017 | 37.50 | 37.60 | 35.10 | 35.76 | 2,403,360 | -3.56(-9.05%) |
Aug 01, 2017 | 38.66 | 39.37 | 37.94 | 39.32 | 577,466 | +0.92(+2.40%) |
Jul 31, 2017 | 38.32 | 38.48 | 37.57 | 38.40 | 462,769 | +0.33(+0.87%) |
Jul 28, 2017 | 37.41 | 38.74 | 37.29 | 38.07 | 341,995 | +0.31(+0.82%) |
Jul 27, 2017 | 39.24 | 39.38 | 37.00 | 37.76 | 698,156 | -1.26(-3.23%) |
Jul 26, 2017 | 39.10 | 39.32 | 38.67 | 39.02 | 906,880 | +0.25(+0.64%) |
Jul 25, 2017 | 39.34 | 39.34 | 38.30 | 38.77 | 583,567 | -0.45(-1.15%) |
Jul 24, 2017 | 39.09 | 39.30 | 38.39 | 39.22 | 674,072 | +0.23(+0.59%) |
Jul 21, 2017 | 38.30 | 39.39 | 37.73 | 38.99 | 912,171 | +0.32(+0.83%) |
Jul 20, 2017 | 38.85 | 37.50 | 38.67 | 466,618 | +0.82(+2.17%) | |
Jul 19, 2017 | 36.97 | 38.55 | 36.12 | 37.85 | 1,461,355 | +1.23(+3.36%) |
Jul 18, 2017 | 37.48 | 37.68 | 36.50 | 36.62 | 1,340,188 | -1.07(-2.84%) |
Jul 17, 2017 | 38.40 | 38.49 | 37.25 | 37.69 | 628,192 | -0.69(-1.80%) |
Jul 14, 2017 | 38.72 | 39.19 | 38.00 | 38.38 | 456,415 | -0.10(-0.26%) |
Jul 13, 2017 | 38.55 | 39.19 | 38.01 | 38.48 | 1,221,283 | -0.04(-0.10%) |
Jul 12, 2017 | 37.10 | 40.28 | 37.08 | 38.52 | 3,593,812 | +1.62(+4.39%) |
Jul 11, 2017 | 36.56 | 36.95 | 35.56 | 36.90 | 838,274 | +0.41(+1.12%) |
Jul 10, 2017 | 36.40 | 36.91 | 35.93 | 36.49 | 559,350 | +0.10(+0.27%) |
Jul 07, 2017 | 34.88 | 36.51 | 34.87 | 36.39 | 1,099,393 | +1.81(+5.23%) |
Jul 06, 2017 | 33.74 | 34.70 | 33.60 | 34.58 | 971,076 | +0.40(+1.17%) |
Jul 05, 2017 | 34.17 | 35.25 | 33.88 | 34.18 | 941,009 | +0.31(+0.92%) |
Jul 03, 2017 | 34.57 | 35.31 | 33.77 | 33.87 | 420,098 | -0.43(-1.25%) |
Jun 30, 2017 | 34.51 | 34.95 | 33.86 | 34.30 | 901,743 | -0.06(-0.17%) |
Jun 29, 2017 | 35.86 | 35.86 | 33.34 | 34.36 | 2,211,406 | -1.61(-4.48%) |
Jun 28, 2017 | 35.78 | 36.45 | 35.14 | 35.97 | 1,195,072 | +0.39(+1.10%) |
Jun 27, 2017 | 36.90 | 36.90 | 35.11 | 35.58 | 1,194,814 | -1.54(-4.15%) |
Jun 26, 2017 | 39.43 | 39.45 | 37.00 | 37.12 | 1,187,042 | -1.85(-4.75%) |
Jun 23, 2017 | 37.66 | 39.25 | 37.52 | 38.97 | 846,930 | +1.42(+3.78%) |
Jun 22, 2017 | 37.54 | 37.98 | 37.03 | 37.55 | 524,573 | +0.03(+0.08%) |
Jun 21, 2017 | 37.67 | 38.44 | 37.41 | 37.52 | 689,191 | +0.19(+0.51%) |
Jun 20, 2017 | 37.78 | 38.30 | 37.27 | 37.33 | 1,196,638 | -0.70(-1.84%) |
Jun 19, 2017 | 37.28 | 38.24 | 37.12 | 38.03 | 643,015 | +1.41(+3.85%) |
Jun 16, 2017 | 35.98 | 36.65 | 35.75 | 36.62 | 896,778 | +0.44(+1.22%) |
Jun 15, 2017 | 35.87 | 36.46 | 35.56 | 36.18 | 910,453 | -0.53(-1.44%) |
Jun 14, 2017 | 37.42 | 37.44 | 36.09 | 36.71 | 714,352 | -0.50(-1.34%) |
Jun 13, 2017 | 37.96 | 38.32 | 36.53 | 37.21 | 545,451 | -0.08(-0.21%) |
Jun 12, 2017 | 36.88 | 37.74 | 35.58 | 37.29 | 993,620 | -0.44(-1.17%) |
Jun 09, 2017 | 39.97 | 40.41 | 36.82 | 37.73 | 1,425,662 | -1.99(-5.01%) |
Jun 08, 2017 | 39.65 | 40.00 | 38.94 | 39.72 | 923,480 | -0.10(-0.25%) |
Jun 07, 2017 | 40.84 | 41.08 | 39.25 | 39.82 | 974,047 | -0.89(-2.19%) |
Jun 06, 2017 | 39.03 | 41.74 | 38.81 | 40.71 | 1,167,933 | +1.34(+3.40%) |
Jun 05, 2017 | 39.06 | 39.78 | 38.40 | 39.37 | 916,839 | +0.13(+0.33%) |
Jun 02, 2017 | 39.74 | 39.90 | 39.11 | 39.24 | 653,422 | -0.27(-0.68%) |
Jun 01, 2017 | 40.10 | 40.51 | 39.13 | 39.51 | 1,214,978 | -0.17(-0.43%) |
May 31, 2017 | 40.95 | 40.97 | 39.57 | 39.68 | 1,064,103 | -1.05(-2.58%) |
May 30, 2017 | 40.35 | 40.79 | 40.20 | 40.73 | 712,786 | +0.17(+0.42%) |
May 26, 2017 | 39.50 | 40.61 | 38.90 | 40.56 | 857,801 | +0.87(+2.19%) |
May 25, 2017 | 40.11 | 40.51 | 39.32 | 39.69 | 1,029,231 | -0.22(-0.55%) |
May 24, 2017 | 40.61 | 40.61 | 39.45 | 39.91 | 720,299 | -0.54(-1.33%) |
May 23, 2017 | 41.11 | 41.85 | 40.06 | 40.45 | 1,389,593 | -0.69(-1.68%) |
May 22, 2017 | 39.12 | 41.40 | 38.80 | 41.14 | 1,761,365 | +2.75(+7.16%) |
May 19, 2017 | 37.50 | 38.98 | 37.25 | 38.39 | 1,064,571 | +1.30(+3.50%) |
May 18, 2017 | 36.14 | 37.49 | 35.10 | 37.09 | 1,107,000 | +0.91(+2.52%) |
May 17, 2017 | 38.01 | 38.30 | 36.05 | 36.18 | 1,748,555 | -2.57(-6.63%) |
May 16, 2017 | 38.56 | 38.83 | 38.13 | 38.75 | 1,135,752 | +0.43(+1.12%) |
May 15, 2017 | 37.61 | 38.62 | 37.50 | 38.32 | 975,150 | +0.80(+2.13%) |
May 12, 2017 | 37.45 | 37.75 | 36.71 | 37.52 | 633,510 | +0.10(+0.27%) |
May 11, 2017 | 37.31 | 37.79 | 36.45 | 37.42 | 966,021 | -0.13(-0.35%) |
May 10, 2017 | 38.23 | 38.67 | 37.48 | 37.55 | 970,021 | -0.31(-0.82%) |
May 09, 2017 | 36.50 | 37.90 | 36.35 | 37.86 | 1,531,431 | +1.62(+4.47%) |
May 08, 2017 | 36.47 | 36.95 | 36.17 | 36.24 | 1,240,383 | -0.37(-1.01%) |
May 05, 2017 | 36.11 | 36.65 | 35.00 | 36.61 | 1,925,934 | +0.88(+2.46%) |
May 04, 2017 | 36.00 | 37.01 | 34.58 | 35.73 | 3,783,277 | -0.43(-1.19%) |
May 03, 2017 | 40.54 | 36.74 | 33.00 | 36.16 | 12,149,955 | -4.38(-10.80%) |
May 02, 2017 | 41.98 | 42.35 | 40.18 | 40.54 | 3,249,489 | -1.81(-4.27%) |
May 01, 2017 | 41.50 | 42.64 | 41.50 | 42.35 | 967,561 | +0.93(+2.25%) |
Apr 28, 2017 | 43.15 | 43.28 | 41.16 | 41.42 | 1,179,641 | -1.66(-3.85%) |
Apr 27, 2017 | 43.07 | 43.76 | 42.50 | 43.08 | 1,558,474 | +0.45(+1.06%) |
Apr 26, 2017 | 46.31 | 46.36 | 42.41 | 42.63 | 3,225,588 | -4.21(-8.99%) |
Apr 25, 2017 | 46.38 | 46.92 | 46.00 | 46.84 | 691,287 | +0.94(+2.05%) |
Apr 24, 2017 | 45.10 | 45.93 | 45.00 | 45.90 | 518,373 | +1.48(+3.33%) |
Apr 21, 2017 | 44.12 | 45.03 | 43.48 | 44.42 | 687,459 | +0.26(+0.59%) |
Apr 20, 2017 | 43.46 | 44.36 | 43.16 | 44.16 | 622,167 | +1.17(+2.72%) |
Apr 19, 2017 | 45.33 | 45.69 | 42.71 | 42.99 | 1,651,336 | -2.03(-4.51%) |
Apr 18, 2017 | 44.12 | 45.12 | 44.07 | 45.02 | 391,469 | +0.08(+0.18%) |
Apr 17, 2017 | 44.61 | 44.99 | 44.10 | 44.94 | 420,660 | +0.48(+1.08%) |
Apr 13, 2017 | 44.80 | 45.97 | 44.40 | 44.46 | 882,946 | -0.21(-0.47%) |
Apr 12, 2017 | 45.78 | 45.78 | 44.60 | 44.67 | 631,091 | -1.15(-2.51%) |
Apr 11, 2017 | 45.86 | 46.14 | 45.17 | 45.82 | 749,129 | -0.44(-0.95%) |
Apr 10, 2017 | 46.31 | 46.63 | 45.76 | 46.26 | 661,856 | -0.14(-0.30%) |
Apr 07, 2017 | 46.43 | 47.00 | 46.09 | 46.40 | 926,625 | -0.01(-0.02%) |
Apr 06, 2017 | 45.63 | 46.81 | 45.07 | 46.41 | 926,531 | +0.66(+1.44%) |
Apr 05, 2017 | 47.43 | 47.87 | 45.13 | 45.75 | 1,053,283 | -1.54(-3.26%) |
Apr 04, 2017 | 46.96 | 47.69 | 46.76 | 47.29 | 1,054,445 | -0.01(-0.02%) |
Apr 03, 2017 | 48.98 | 49.00 | 46.77 | 47.30 | 695,703 | -1.52(-3.11%) |
Mar 31, 2017 | 48.75 | 49.09 | 48.47 | 48.82 | 831,662 | -0.04(-0.08%) |
Mar 30, 2017 | 47.40 | 48.88 | 47.36 | 48.86 | 870,777 | +1.02(+2.13%) |
Mar 29, 2017 | 47.98 | 48.36 | 47.49 | 47.84 | 793,376 | -0.17(-0.35%) |
Mar 28, 2017 | 46.43 | 48.59 | 46.43 | 48.01 | 1,163,274 | +1.23(+2.63%) |
Mar 27, 2017 | 45.98 | 46.95 | 45.21 | 46.78 | 575,128 | -0.05(-0.11%) |
Mar 24, 2017 | 46.02 | 47.16 | 46.02 | 46.83 | 754,898 | +1.18(+2.58%) |
Mar 23, 2017 | 45.39 | 46.51 | 45.39 | 45.65 | 873,854 | +0.10(+0.22%) |
Mar 22, 2017 | 44.72 | 45.57 | 44.17 | 45.55 | 700,280 | +0.96(+2.15%) |
Mar 21, 2017 | 46.57 | 46.84 | 44.44 | 44.59 | 979,421 | -1.81(-3.90%) |
Mar 20, 2017 | 45.57 | 46.59 | 44.92 | 46.40 | 872,218 | +0.83(+1.82%) |
Mar 17, 2017 | 45.17 | 46.30 | 44.83 | 45.57 | 1,342,630 | +0.74(+1.65%) |
Mar 16, 2017 | 43.48 | 45.60 | 43.44 | 44.83 | 1,644,521 | +1.20(+2.75%) |
Mar 15, 2017 | 41.92 | 43.92 | 41.81 | 43.63 | 1,511,715 | +1.74(+4.15%) |
Mar 14, 2017 | 42.73 | 42.73 | 41.62 | 41.89 | 1,009,558 | -1.00(-2.33%) |
Mar 13, 2017 | 43.84 | 42.58 | 42.89 | 991,811 | -0.82(-1.88%) | |
Mar 10, 2017 | 44.65 | 45.20 | 43.11 | 43.71 | 1,639,144 | -0.63(-1.42%) |
Mar 09, 2017 | 44.18 | 44.78 | 43.51 | 44.34 | 1,020,033 | -0.06(-0.14%) |
Mar 08, 2017 | 45.23 | 45.80 | 44.22 | 44.40 | 1,089,735 | -0.72(-1.60%) |
Mar 07, 2017 | 45.11 | 45.76 | 45.01 | 45.12 | 969,969 | -0.30(-0.66%) |
Mar 06, 2017 | 46.18 | 46.77 | 45.12 | 45.42 | 924,735 | -1.35(-2.89%) |
Mar 03, 2017 | 45.90 | 46.85 | 45.53 | 46.77 | 909,392 | +0.89(+1.94%) |
Mar 02, 2017 | 46.21 | 46.88 | 45.69 | 45.88 | 639,406 | -0.48(-1.04%) |
Mar 01, 2017 | 47.48 | 47.89 | 45.60 | 46.36 | 1,149,325 | -0.58(-1.24%) |
Feb 28, 2017 | 47.49 | 47.79 | 46.78 | 46.94 | 1,154,353 | -0.56(-1.18%) |
Feb 27, 2017 | 48.50 | 48.77 | 47.38 | 47.50 | 1,145,677 | -1.18(-2.42%) |
Feb 24, 2017 | 48.10 | 48.70 | 47.40 | 48.68 | 880,699 | -0.71(-1.44%) |
Feb 23, 2017 | 50.90 | 50.92 | 47.51 | 49.39 | 1,281,790 | -1.64(-3.21%) |
Feb 22, 2017 | 51.70 | 51.78 | 50.85 | 51.03 | 460,477 | -0.37(-0.72%) |
Feb 21, 2017 | 50.74 | 51.56 | 50.73 | 51.40 | 682,653 | +0.79(+1.56%) |
Feb 17, 2017 | 50.61 | 50.61 | 50.61 | 0 | +0.31(+0.62%) | |
Feb 16, 2017 | 49.98 | 50.52 | 49.69 | 50.30 | 608,122 | +0.54(+1.09%) |
Feb 15, 2017 | 48.25 | 50.16 | 48.00 | 49.76 | 1,000,177 | +1.43(+2.96%) |
Feb 14, 2017 | 47.12 | 48.49 | 46.88 | 48.33 | 719,697 | +0.95(+2.01%) |
Feb 13, 2017 | 48.18 | 48.19 | 47.06 | 47.38 | 699,494 | -0.37(-0.77%) |
Feb 10, 2017 | 49.16 | 49.21 | 47.61 | 47.75 | 798,420 | -0.96(-1.97%) |
Feb 09, 2017 | 49.21 | 49.27 | 48.09 | 48.71 | 1,265,075 | -0.23(-0.47%) |
Feb 08, 2017 | 51.28 | 51.28 | 45.33 | 48.94 | 3,653,055 | +0.02(+0.04%) |
Feb 07, 2017 | 47.94 | 49.17 | 47.65 | 48.92 | 1,740,493 | +1.10(+2.30%) |
Feb 06, 2017 | 47.75 | 48.31 | 47.45 | 47.82 | 425,144 | +0.13(+0.27%) |
Feb 03, 2017 | 47.86 | 48.02 | 47.58 | 47.69 | 355,970 | +0.20(+0.42%) |
Feb 02, 2017 | 46.46 | 48.14 | 46.46 | 47.49 | 599,648 | +0.25(+0.53%) |
Feb 01, 2017 | 46.59 | 47.30 | 46.02 | 47.24 | 605,954 | +1.42(+3.10%) |
Jan 31, 2017 | 45.81 | 45.99 | 45.20 | 45.82 | 505,070 | -0.49(-1.06%) |
Jan 30, 2017 | 46.08 | 46.49 | 44.85 | 46.31 | 521,634 | -0.31(-0.66%) |
Jan 27, 2017 | 46.47 | 46.92 | 45.98 | 46.62 | 305,145 | +0.37(+0.80%) |
Jan 26, 2017 | 47.00 | 47.21 | 45.93 | 46.25 | 495,633 | -0.43(-0.92%) |
Jan 25, 2017 | 47.18 | 47.49 | 46.62 | 46.68 | 406,756 | +0.17(+0.37%) |
Jan 24, 2017 | 46.27 | 46.95 | 45.64 | 46.51 | 709,707 | +0.61(+1.33%) |
Jan 23, 2017 | 46.37 | 46.60 | 45.67 | 45.90 | 409,658 | -0.50(-1.08%) |
Jan 20, 2017 | 46.56 | 47.16 | 45.91 | 46.40 | 545,910 | +0.21(+0.45%) |
Jan 19, 2017 | 46.63 | 47.33 | 46.15 | 46.19 | 433,293 | -0.56(-1.20%) |
Jan 18, 2017 | 47.06 | 47.06 | 46.01 | 46.75 | 412,507 | +0.08(+0.17%) |
Jan 17, 2017 | 47.17 | 47.74 | 46.14 | 46.67 | 603,724 | -0.97(-2.04%) |
Jan 13, 2017 | 47.64 | 47.64 | 47.64 | 0 | +0.62(+1.32%) | |
Jan 12, 2017 | 45.98 | 47.02 | 45.41 | 47.02 | 505,048 | +0.68(+1.47%) |
Jan 11, 2017 | 45.46 | 47.21 | 45.40 | 46.34 | 737,317 | +0.75(+1.65%) |
Jan 10, 2017 | 45.21 | 45.98 | 44.90 | 45.59 | 1,288,548 | +0.88(+1.97%) |
Jan 09, 2017 | 44.34 | 46.12 | 44.18 | 44.71 | 656,665 | +0.46(+1.04%) |
Jan 06, 2017 | 44.42 | 44.69 | 44.05 | 44.25 | 249,324 | -0.12(-0.27%) |
Jan 05, 2017 | 44.68 | 45.52 | 44.01 | 44.37 | 442,733 | -0.30(-0.67%) |
Jan 04, 2017 | 44.98 | 45.36 | 44.56 | 44.67 | 408,674 | -0.01(-0.02%) |
Jan 03, 2017 | 45.00 | 45.63 | 43.87 | 44.68 | 473,650 | +0.06(+0.13%) |
Dec 30, 2016 | 44.62 | 44.62 | 44.62 | 0 | -1.14(-2.49%) | |
Dec 29, 2016 | 46.00 | 46.60 | 45.62 | 45.76 | 337,045 | -0.38(-0.82%) |
Dec 28, 2016 | 47.53 | 47.65 | 45.79 | 46.14 | 396,831 | -1.18(-2.49%) |
Dec 27, 2016 | 46.67 | 47.50 | 46.62 | 47.32 | 310,518 | +0.68(+1.46%) |
Dec 23, 2016 | 46.64 | 46.64 | 46.64 | 0 | -0.35(-0.74%) | |
Dec 22, 2016 | 48.07 | 48.46 | 46.83 | 46.99 | 577,769 | -1.09(-2.27%) |
Dec 21, 2016 | 47.00 | 48.28 | 46.73 | 48.08 | 850,220 | +0.94(+1.99%) |
Dec 20, 2016 | 46.63 | 47.30 | 46.20 | 47.14 | 973,527 | +0.75(+1.62%) |
Dec 19, 2016 | 45.60 | 46.42 | 45.50 | 46.39 | 666,694 | +0.91(+2.00%) |
Dec 16, 2016 | 44.94 | 45.89 | 44.73 | 45.48 | 862,681 | +1.02(+2.29%) |
Dec 15, 2016 | 43.79 | 45.10 | 43.36 | 44.46 | 618,717 | +0.86(+1.97%) |
Dec 14, 2016 | 43.00 | 44.16 | 42.92 | 43.60 | 632,242 | +0.23(+0.53%) |
Dec 13, 2016 | 43.11 | 43.82 | 42.79 | 43.37 | 604,141 | +0.87(+2.05%) |
Dec 12, 2016 | 42.89 | 43.63 | 42.07 | 42.50 | 355,102 | -1.10(-2.52%) |
Dec 09, 2016 | 45.26 | 46.25 | 42.95 | 43.60 | 1,154,405 | -1.30(-2.90%) |
Dec 08, 2016 | 43.79 | 45.19 | 43.79 | 44.90 | 704,370 | +1.05(+2.39%) |
Dec 07, 2016 | 41.56 | 43.93 | 41.50 | 43.85 | 1,150,561 | +2.09(+5.00%) |
Dec 06, 2016 | 41.11 | 41.90 | 40.56 | 41.76 | 1,417,463 | +0.46(+1.11%) |
Dec 05, 2016 | 40.42 | 41.45 | 40.35 | 41.30 | 1,158,491 | +1.29(+3.22%) |
Dec 02, 2016 | 40.02 | 40.59 | 38.35 | 40.01 | 2,007,230 | -0.08(-0.20%) |
Dec 01, 2016 | 45.09 | 45.09 | 40.00 | 40.09 | 2,414,361 | -5.08(-11.25%) |
Nov 30, 2016 | 46.67 | 46.94 | 44.52 | 45.17 | 1,037,186 | -1.36(-2.92%) |
Nov 29, 2016 | 46.47 | 47.17 | 46.00 | 46.53 | 423,074 | -0.15(-0.32%) |
Nov 28, 2016 | 47.12 | 47.16 | 46.51 | 46.68 | 617,998 | -0.52(-1.10%) |
Nov 25, 2016 | 47.28 | 47.60 | 46.94 | 47.20 | 159,922 | -0.05(-0.11%) |
Nov 23, 2016 | 47.25 | 47.25 | 47.25 | 0 | +0.69(+1.48%) | |
Nov 22, 2016 | 46.39 | 46.68 | 45.96 | 46.56 | 390,455 | +0.44(+0.95%) |
Nov 21, 2016 | 46.81 | 47.22 | 45.41 | 46.12 | 940,298 | -0.27(-0.58%) |
Nov 18, 2016 | 46.80 | 47.22 | 46.29 | 46.39 | 811,192 | -0.43(-0.92%) |
Nov 17, 2016 | 45.39 | 46.88 | 44.97 | 46.82 | 1,217,827 | +1.93(+4.30%) |
Nov 16, 2016 | 43.12 | 45.09 | 43.12 | 44.89 | 1,143,141 | +1.50(+3.46%) |
Nov 15, 2016 | 42.66 | 43.51 | 42.39 | 43.39 | 458,600 | +0.80(+1.88%) |
Nov 14, 2016 | 42.86 | 43.37 | 41.98 | 42.59 | 658,234 | -0.14(-0.33%) |
Nov 11, 2016 | 41.71 | 43.04 | 41.71 | 42.73 | 585,901 | +0.78(+1.86%) |
Nov 10, 2016 | 44.70 | 44.74 | 41.59 | 41.95 | 1,528,402 | -2.14(-4.85%) |
Nov 09, 2016 | 41.52 | 44.21 | 41.34 | 44.09 | 1,161,567 | +1.67(+3.94%) |
Nov 08, 2016 | 41.80 | 42.61 | 41.61 | 42.42 | 913,740 | +0.46(+1.10%) |
Nov 07, 2016 | 42.13 | 42.25 | 41.07 | 41.96 | 958,162 | +1.69(+4.20%) |
Nov 04, 2016 | 41.08 | 41.30 | 40.00 | 40.27 | 809,484 | -0.98(-2.38%) |
Nov 03, 2016 | 40.93 | 41.30 | 39.86 | 41.25 | 1,190,002 | +0.36(+0.88%) |
Nov 02, 2016 | 41.36 | 42.05 | 39.92 | 40.89 | 3,123,705 | +3.04(+8.03%) |
Nov 01, 2016 | 37.21 | 37.97 | 35.92 | 37.85 | 1,613,166 | +0.75(+2.02%) |
Oct 31, 2016 | 37.47 | 37.53 | 36.46 | 37.10 | 1,009,945 | +0.04(+0.11%) |
Oct 28, 2016 | 37.88 | 38.57 | 36.74 | 37.06 | 790,189 | -0.66(-1.75%) |
Oct 27, 2016 | 39.19 | 39.40 | 37.69 | 37.72 | 970,185 | -1.05(-2.71%) |
Oct 26, 2016 | 38.80 | 39.21 | 38.50 | 38.77 | 575,774 | -0.34(-0.87%) |
Oct 25, 2016 | 39.05 | 39.69 | 39.05 | 39.11 | 302,388 | -0.06(-0.15%) |
Oct 24, 2016 | 39.62 | 39.80 | 39.10 | 39.17 | 401,050 | +0.24(+0.62%) |
Oct 21, 2016 | 38.59 | 39.21 | 38.46 | 38.93 | 497,561 | +0.00(+0.00%) |
Oct 20, 2016 | 38.79 | 39.32 | 38.65 | 38.93 | 360,736 | -0.04(-0.10%) |
Oct 19, 2016 | 39.35 | 39.39 | 38.26 | 38.97 | 467,826 | -0.35(-0.89%) |
Oct 18, 2016 | 39.29 | 40.07 | 38.92 | 39.32 | 893,016 | +0.72(+1.87%) |
Oct 17, 2016 | 39.03 | 39.43 | 38.41 | 38.60 | 716,569 | -0.46(-1.18%) |
Oct 14, 2016 | 39.58 | 40.66 | 39.01 | 39.06 | 913,410 | -1.26(-3.12%) |
Oct 13, 2016 | 39.70 | 40.40 | 38.58 | 40.32 | 1,011,310 | +0.17(+0.42%) |
Oct 12, 2016 | 40.87 | 41.09 | 40.03 | 40.15 | 756,275 | -0.85(-2.07%) |
Oct 11, 2016 | 43.42 | 43.42 | 40.54 | 41.00 | 1,393,165 | -2.61(-5.98%) |
Oct 10, 2016 | 43.98 | 44.82 | 43.55 | 43.61 | 642,797 | +0.10(+0.23%) |
Oct 07, 2016 | 44.75 | 44.75 | 43.45 | 43.51 | 882,667 | -1.21(-2.71%) |
Oct 06, 2016 | 44.47 | 44.80 | 43.75 | 44.72 | 326,669 | +0.29(+0.65%) |
Oct 05, 2016 | 44.01 | 44.77 | 43.35 | 44.43 | 693,711 | +1.04(+2.40%) |
Oct 04, 2016 | 43.94 | 44.27 | 43.28 | 43.39 | 1,077,648 | -0.16(-0.37%) |