Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 58.37 | 58.54 | 57.47 | 57.90 | 312,211 | -0.40(-0.69%) |
Jul 28, 2017 | 58.22 | 59.70 | 57.88 | 58.30 | 221,609 | -0.04(-0.07%) |
Jul 27, 2017 | 58.94 | 59.83 | 58.08 | 58.34 | 167,961 | -0.58(-0.98%) |
Jul 26, 2017 | 60.94 | 60.94 | 57.36 | 58.92 | 407,938 | -5.34(-8.31%) |
Jul 25, 2017 | 63.90 | 64.76 | 62.87 | 64.26 | 156,256 | +0.66(+1.03%) |
Jul 24, 2017 | 63.27 | 64.00 | 62.91 | 63.60 | 119,702 | +0.17(+0.28%) |
Jul 21, 2017 | 63.48 | 63.48 | 62.90 | 63.43 | 116,617 | +0.08(+0.13%) |
Jul 20, 2017 | 63.15 | 63.60 | 62.78 | 63.35 | 140,715 | -0.02(-0.03%) |
Jul 19, 2017 | 63.57 | 64.78 | 63.23 | 63.37 | 139,391 | -0.15(-0.24%) |
Jul 18, 2017 | 64.12 | 64.12 | 63.40 | 63.52 | 198,399 | -0.72(-1.12%) |
Jul 17, 2017 | 65.34 | 65.51 | 64.00 | 64.24 | 90,783 | -1.11(-1.70%) |
Jul 14, 2017 | 64.21 | 65.47 | 64.21 | 65.35 | 82,169 | +0.90(+1.40%) |
Jul 13, 2017 | 64.64 | 64.70 | 63.36 | 64.45 | 164,311 | -0.20(-0.31%) |
Jul 12, 2017 | 65.23 | 65.78 | 64.47 | 64.65 | 83,340 | -0.16(-0.25%) |
Jul 11, 2017 | 65.20 | 65.91 | 64.41 | 64.81 | 210,020 | -0.39(-0.60%) |
Jul 10, 2017 | 66.32 | 66.54 | 65.03 | 65.20 | 109,960 | -1.28(-1.93%) |
Jul 07, 2017 | 65.74 | 66.63 | 65.25 | 66.48 | 78,091 | +0.82(+1.25%) |
Jul 06, 2017 | 67.16 | 67.16 | 65.12 | 65.66 | 170,456 | -2.03(-3.00%) |
Jul 05, 2017 | 67.55 | 67.92 | 66.27 | 67.69 | 86,102 | +0.13(+0.19%) |
Jul 03, 2017 | 67.84 | 68.24 | 67.55 | 67.56 | 72,099 | -0.33(-0.49%) |
Jun 30, 2017 | 67.30 | 68.11 | 67.01 | 67.89 | 125,601 | +0.59(+0.88%) |
Jun 29, 2017 | 67.02 | 67.54 | 66.20 | 67.30 | 125,093 | +0.30(+0.45%) |
Jun 28, 2017 | 65.70 | 67.14 | 65.66 | 67.00 | 118,554 | +1.47(+2.24%) |
Jun 27, 2017 | 66.75 | 67.34 | 64.88 | 65.53 | 187,668 | -1.46(-2.18%) |
Jun 26, 2017 | 68.47 | 69.35 | 66.93 | 66.99 | 136,767 | -1.36(-1.99%) |
Jun 23, 2017 | 68.60 | 68.35 | 625,245 | +0.31(+0.46%) | ||
Jun 22, 2017 | 67.57 | 68.50 | 67.00 | 68.04 | 113,667 | +0.77(+1.14%) |
Jun 21, 2017 | 65.93 | 67.38 | 65.93 | 67.27 | 147,712 | +1.37(+2.08%) |
Jun 20, 2017 | 66.29 | 66.61 | 65.79 | 65.90 | 76,455 | -0.47(-0.71%) |
Jun 19, 2017 | 66.18 | 66.42 | 65.45 | 66.37 | 86,756 | +0.56(+0.85%) |
Jun 16, 2017 | 65.28 | 65.98 | 65.15 | 65.81 | 173,471 | -0.12(-0.18%) |
Jun 15, 2017 | 65.95 | 65.99 | 65.13 | 65.93 | 86,371 | -0.42(-0.63%) |
Jun 14, 2017 | 65.41 | 66.53 | 65.41 | 66.35 | 134,033 | +0.92(+1.41%) |
Jun 13, 2017 | 65.57 | 66.04 | 64.53 | 65.43 | 189,346 | +0.21(+0.32%) |
Jun 12, 2017 | 65.25 | 65.56 | 64.36 | 65.22 | 113,923 | -0.39(-0.59%) |
Jun 09, 2017 | 65.11 | 65.99 | 64.64 | 65.61 | 130,692 | +0.54(+0.83%) |
Jun 08, 2017 | 64.49 | 65.54 | 63.99 | 65.07 | 145,218 | +1.03(+1.61%) |
Jun 07, 2017 | 63.15 | 64.68 | 63.15 | 64.04 | 214,961 | +0.82(+1.30%) |
Jun 06, 2017 | 62.53 | 63.46 | 62.35 | 63.22 | 142,552 | +0.58(+0.93%) |
Jun 05, 2017 | 61.19 | 62.76 | 60.83 | 62.64 | 196,584 | +1.52(+2.49%) |
Jun 02, 2017 | 60.74 | 61.80 | 60.33 | 61.12 | 184,874 | +0.33(+0.54%) |
Jun 01, 2017 | 60.28 | 61.16 | 60.28 | 60.79 | 133,287 | +0.59(+0.98%) |
May 31, 2017 | 59.98 | 60.40 | 59.35 | 60.20 | 91,219 | +0.27(+0.45%) |
May 30, 2017 | 60.39 | 60.67 | 59.54 | 59.93 | 54,435 | -0.56(-0.93%) |
May 26, 2017 | 60.61 | 60.91 | 59.97 | 60.49 | 74,423 | -0.16(-0.26%) |
May 25, 2017 | 60.14 | 60.97 | 59.74 | 60.65 | 148,958 | +0.60(+1.00%) |
May 24, 2017 | 59.56 | 60.07 | 59.35 | 60.05 | 90,282 | +0.57(+0.96%) |
May 23, 2017 | 59.93 | 60.13 | 59.39 | 59.48 | 143,217 | -0.34(-0.57%) |
May 22, 2017 | 59.59 | 59.97 | 59.53 | 59.82 | 84,052 | +0.31(+0.52%) |
May 19, 2017 | 60.16 | 60.44 | 59.33 | 59.51 | 123,431 | -0.34(-0.57%) |
May 18, 2017 | 59.63 | 60.22 | 59.52 | 59.85 | 118,525 | +0.01(+0.02%) |
May 17, 2017 | 60.30 | 60.96 | 59.81 | 59.84 | 125,655 | -0.66(-1.09%) |
May 16, 2017 | 60.60 | 61.00 | 59.94 | 60.50 | 104,308 | +0.00(+0.00%) |
May 15, 2017 | 61.14 | 61.68 | 60.50 | 60.50 | 140,277 | -0.78(-1.27%) |
May 12, 2017 | 60.34 | 61.69 | 60.27 | 61.28 | 102,017 | +0.88(+1.46%) |
May 11, 2017 | 60.74 | 61.25 | 60.31 | 60.40 | 170,156 | -0.59(-0.97%) |
May 10, 2017 | 60.66 | 62.04 | 60.35 | 60.99 | 278,720 | +0.31(+0.51%) |
May 09, 2017 | 60.75 | 61.95 | 60.32 | 60.68 | 220,136 | -0.12(-0.20%) |
May 08, 2017 | 60.71 | 64.04 | 60.31 | 60.80 | 115,704 | +0.53(+0.88%) |
May 05, 2017 | 61.96 | 63.38 | 59.94 | 60.27 | 164,922 | -0.69(-1.13%) |
May 04, 2017 | 66.30 | 66.30 | 58.05 | 60.96 | 380,333 | +5.53(+9.98%) |
May 03, 2017 | 55.75 | 56.03 | 54.87 | 55.43 | 83,337 | -0.27(-0.48%) |
May 02, 2017 | 55.20 | 56.03 | 55.08 | 55.70 | 69,597 | +0.77(+1.40%) |
May 01, 2017 | 54.34 | 55.23 | 54.15 | 54.93 | 92,081 | +0.83(+1.53%) |
Apr 28, 2017 | 54.53 | 54.85 | 53.98 | 54.10 | 73,143 | -0.56(-1.03%) |
Apr 27, 2017 | 54.23 | 55.52 | 54.23 | 54.66 | 115,650 | +0.52(+0.95%) |
Apr 26, 2017 | 53.42 | 54.53 | 53.42 | 54.15 | 107,578 | +0.82(+1.54%) |
Apr 25, 2017 | 53.39 | 53.86 | 52.86 | 53.33 | 78,007 | +0.16(+0.30%) |
Apr 24, 2017 | 53.32 | 53.86 | 52.86 | 53.17 | 48,461 | +0.39(+0.74%) |
Apr 21, 2017 | 52.81 | 54.12 | 52.56 | 52.78 | 93,878 | -0.26(-0.49%) |
Apr 20, 2017 | 52.40 | 53.14 | 51.61 | 53.04 | 73,538 | +0.99(+1.90%) |
Apr 19, 2017 | 52.04 | 52.42 | 51.38 | 52.05 | 91,293 | +0.29(+0.56%) |
Apr 18, 2017 | 52.41 | 52.42 | 51.51 | 51.76 | 76,363 | -0.63(-1.20%) |
Apr 17, 2017 | 52.76 | 52.86 | 52.13 | 52.39 | 116,542 | +0.04(+0.08%) |
Apr 13, 2017 | 52.90 | 53.37 | 52.30 | 52.35 | 92,403 | -0.62(-1.17%) |
Apr 12, 2017 | 53.43 | 53.43 | 52.00 | 52.97 | 65,509 | -0.23(-0.43%) |
Apr 11, 2017 | 52.64 | 53.63 | 52.53 | 53.20 | 108,167 | +0.55(+1.04%) |
Apr 10, 2017 | 52.89 | 53.35 | 52.44 | 52.65 | 114,758 | +0.03(+0.06%) |
Apr 07, 2017 | 52.96 | 53.15 | 52.27 | 52.62 | 176,906 | -0.55(-1.03%) |
Apr 06, 2017 | 52.90 | 53.32 | 52.14 | 53.17 | 64,830 | +0.11(+0.21%) |
Apr 05, 2017 | 52.95 | 53.97 | 52.67 | 53.06 | 103,947 | +0.41(+0.78%) |
Apr 04, 2017 | 53.80 | 53.80 | 52.29 | 52.65 | 101,144 | -0.99(-1.85%) |
Apr 03, 2017 | 54.21 | 54.98 | 53.32 | 53.64 | 119,510 | -0.26(-0.48%) |
Mar 31, 2017 | 54.07 | 54.23 | 53.51 | 53.90 | 183,069 | -0.20(-0.37%) |
Mar 30, 2017 | 53.79 | 54.31 | 53.61 | 54.10 | 103,956 | +0.56(+1.05%) |
Mar 29, 2017 | 53.94 | 53.97 | 53.35 | 53.54 | 150,209 | -0.17(-0.32%) |
Mar 28, 2017 | 53.27 | 53.90 | 52.99 | 53.71 | 116,498 | +0.72(+1.36%) |
Mar 27, 2017 | 51.63 | 53.19 | 51.63 | 52.99 | 159,902 | +1.38(+2.67%) |
Mar 24, 2017 | 51.06 | 51.76 | 51.01 | 51.61 | 94,792 | +0.99(+1.96%) |
Mar 23, 2017 | 50.21 | 50.88 | 50.07 | 50.62 | 68,427 | +0.59(+1.18%) |
Mar 22, 2017 | 49.91 | 50.98 | 49.56 | 50.03 | 72,740 | -0.15(-0.30%) |
Mar 21, 2017 | 50.25 | 51.20 | 50.16 | 50.18 | 115,821 | +0.18(+0.36%) |
Mar 20, 2017 | 50.10 | 50.49 | 49.82 | 50.00 | 101,435 | -0.10(-0.20%) |
Mar 17, 2017 | 49.84 | 50.58 | 49.06 | 50.10 | 299,360 | +0.06(+0.12%) |
Mar 16, 2017 | 50.35 | 50.74 | 48.81 | 50.04 | 99,578 | -0.42(-0.83%) |
Mar 15, 2017 | 50.73 | 51.29 | 50.33 | 50.46 | 167,995 | -0.21(-0.41%) |
Mar 14, 2017 | 50.46 | 51.33 | 49.95 | 50.67 | 98,957 | -0.07(-0.14%) |
Mar 13, 2017 | 53.53 | 54.11 | 50.61 | 50.74 | 169,765 | -2.36(-4.44%) |
Mar 10, 2017 | 50.99 | 53.13 | 50.33 | 53.10 | 243,352 | +4.67(+9.64%) |
Mar 09, 2017 | 50.23 | 50.95 | 47.29 | 48.43 | 146,804 | -0.03(-0.06%) |
Mar 08, 2017 | 48.74 | 48.90 | 47.90 | 48.46 | 157,424 | -0.04(-0.08%) |
Mar 07, 2017 | 48.80 | 49.00 | 48.23 | 48.50 | 54,588 | -0.36(-0.74%) |
Mar 06, 2017 | 49.10 | 49.23 | 48.52 | 48.86 | 55,295 | -0.25(-0.51%) |
Mar 03, 2017 | 48.97 | 49.12 | 48.50 | 49.11 | 47,310 | +0.25(+0.51%) |
Mar 02, 2017 | 48.54 | 49.03 | 47.98 | 48.86 | 63,488 | +0.34(+0.70%) |
Mar 01, 2017 | 48.67 | 49.01 | 48.13 | 48.52 | 99,410 | +0.50(+1.04%) |
Feb 28, 2017 | 48.72 | 48.73 | 47.62 | 48.02 | 117,992 | -0.75(-1.54%) |
Feb 27, 2017 | 48.52 | 49.04 | 48.44 | 48.77 | 96,658 | +0.02(+0.04%) |
Feb 24, 2017 | 48.72 | 50.07 | 48.55 | 48.75 | 65,266 | -0.24(-0.49%) |
Feb 23, 2017 | 49.61 | 49.61 | 48.42 | 48.99 | 51,522 | -0.27(-0.55%) |
Feb 22, 2017 | 48.94 | 49.54 | 48.67 | 49.26 | 58,585 | +0.36(+0.74%) |
Feb 21, 2017 | 48.64 | 49.08 | 48.50 | 48.90 | 68,734 | +0.60(+1.24%) |
Feb 17, 2017 | 48.30 | 48.30 | 48.30 | 0 | +0.12(+0.25%) | |
Feb 16, 2017 | 47.88 | 48.59 | 47.77 | 48.18 | 67,365 | +0.22(+0.46%) |
Feb 15, 2017 | 47.51 | 48.10 | 46.90 | 47.96 | 132,915 | +0.26(+0.55%) |
Feb 14, 2017 | 46.28 | 47.96 | 46.24 | 47.70 | 122,329 | +1.21(+2.60%) |
Feb 13, 2017 | 46.88 | 47.12 | 46.20 | 46.49 | 143,634 | -0.22(-0.47%) |
Feb 10, 2017 | 46.91 | 47.17 | 46.18 | 46.71 | 130,541 | -0.24(-0.51%) |
Feb 09, 2017 | 47.43 | 47.91 | 46.93 | 46.95 | 127,495 | -0.55(-1.16%) |
Feb 08, 2017 | 48.19 | 48.65 | 47.46 | 47.50 | 149,803 | -0.75(-1.55%) |
Feb 07, 2017 | 48.76 | 49.09 | 48.05 | 48.25 | 49,962 | -0.44(-0.90%) |
Feb 06, 2017 | 49.78 | 49.97 | 48.43 | 48.69 | 92,927 | -1.07(-2.15%) |
Feb 03, 2017 | 50.45 | 50.45 | 49.44 | 49.76 | 99,860 | -0.47(-0.94%) |
Feb 02, 2017 | 49.55 | 50.46 | 49.54 | 50.23 | 128,191 | +0.26(+0.52%) |
Feb 01, 2017 | 50.36 | 50.63 | 49.73 | 49.97 | 104,226 | -0.16(-0.32%) |
Jan 31, 2017 | 47.18 | 50.23 | 46.60 | 50.13 | 258,948 | +3.13(+6.66%) |
Jan 30, 2017 | 47.30 | 47.95 | 46.22 | 47.00 | 140,621 | -0.78(-1.63%) |
Jan 27, 2017 | 47.56 | 47.87 | 44.13 | 47.78 | 103,433 | +0.82(+1.75%) |
Jan 26, 2017 | 46.67 | 47.17 | 46.36 | 46.96 | 78,756 | -0.01(-0.02%) |
Jan 25, 2017 | 46.95 | 47.28 | 46.49 | 46.97 | 47,021 | +0.38(+0.82%) |
Jan 24, 2017 | 46.50 | 46.71 | 45.91 | 46.59 | 57,566 | +0.15(+0.32%) |
Jan 23, 2017 | 46.15 | 46.53 | 45.47 | 46.44 | 65,862 | +0.20(+0.43%) |
Jan 20, 2017 | 45.99 | 46.48 | 45.52 | 46.24 | 54,095 | +0.25(+0.54%) |
Jan 19, 2017 | 46.78 | 46.78 | 45.68 | 45.99 | 63,914 | -0.77(-1.65%) |
Jan 18, 2017 | 46.71 | 47.24 | 46.27 | 46.76 | 82,044 | +0.10(+0.21%) |
Jan 17, 2017 | 46.53 | 46.74 | 45.75 | 46.66 | 84,501 | +0.44(+0.95%) |
Jan 13, 2017 | 46.22 | 46.22 | 46.22 | 0 | +1.58(+3.54%) | |
Jan 12, 2017 | 44.64 | 44.92 | 44.04 | 44.64 | 136,755 | -0.16(-0.36%) |
Jan 11, 2017 | 44.48 | 45.34 | 44.31 | 44.80 | 116,114 | +0.11(+0.25%) |
Jan 10, 2017 | 45.16 | 45.22 | 44.47 | 44.69 | 143,381 | -0.63(-1.39%) |
Jan 09, 2017 | 45.40 | 45.59 | 44.95 | 45.32 | 151,068 | -0.07(-0.15%) |
Jan 06, 2017 | 45.53 | 45.76 | 45.13 | 45.39 | 80,560 | +0.09(+0.20%) |
Jan 05, 2017 | 46.23 | 46.51 | 44.94 | 45.30 | 71,539 | -0.83(-1.80%) |
Jan 04, 2017 | 45.60 | 46.29 | 45.38 | 46.13 | 103,602 | +0.47(+1.03%) |
Jan 03, 2017 | 45.91 | 46.19 | 45.18 | 45.66 | 96,209 | -0.04(-0.09%) |
Dec 30, 2016 | 45.70 | 45.70 | 45.70 | 0 | +0.18(+0.40%) | |
Dec 29, 2016 | 45.88 | 46.20 | 45.16 | 45.52 | 85,330 | -0.18(-0.39%) |
Dec 28, 2016 | 45.85 | 45.85 | 45.20 | 45.70 | 56,729 | +0.03(+0.07%) |
Dec 27, 2016 | 44.84 | 46.32 | 44.84 | 45.67 | 72,684 | +0.71(+1.58%) |
Dec 23, 2016 | 44.96 | 44.96 | 44.96 | 0 | +0.66(+1.49%) | |
Dec 22, 2016 | 44.44 | 44.71 | 43.98 | 44.30 | 62,140 | -0.22(-0.49%) |
Dec 21, 2016 | 44.93 | 45.11 | 44.00 | 44.52 | 68,643 | -0.48(-1.07%) |
Dec 20, 2016 | 44.89 | 45.61 | 44.74 | 45.00 | 67,990 | +0.36(+0.81%) |
Dec 19, 2016 | 44.02 | 45.00 | 43.14 | 44.64 | 91,119 | +0.60(+1.36%) |
Dec 16, 2016 | 44.21 | 44.53 | 43.50 | 44.04 | 728,412 | +0.16(+0.36%) |
Dec 15, 2016 | 43.08 | 44.01 | 42.90 | 43.88 | 101,017 | +1.01(+2.36%) |
Dec 14, 2016 | 43.55 | 43.55 | 42.63 | 42.87 | 60,858 | -0.60(-1.38%) |
Dec 13, 2016 | 43.88 | 44.30 | 43.09 | 43.47 | 139,059 | -0.13(-0.30%) |
Dec 12, 2016 | 43.29 | 43.77 | 41.66 | 43.60 | 132,614 | +0.18(+0.41%) |
Dec 09, 2016 | 43.31 | 43.81 | 42.53 | 43.42 | 104,793 | +0.31(+0.72%) |
Dec 08, 2016 | 42.53 | 43.30 | 41.66 | 43.11 | 82,700 | +0.57(+1.34%) |
Dec 07, 2016 | 42.36 | 42.95 | 41.89 | 42.54 | 125,035 | +0.03(+0.07%) |
Dec 06, 2016 | 42.50 | 43.00 | 41.96 | 42.51 | 76,044 | +0.02(+0.05%) |
Dec 05, 2016 | 42.50 | 42.67 | 42.06 | 42.49 | 75,808 | +0.51(+1.21%) |
Dec 02, 2016 | 42.63 | 42.69 | 41.93 | 41.98 | 71,737 | -0.72(-1.69%) |
Dec 01, 2016 | 42.06 | 43.10 | 42.03 | 42.70 | 141,737 | +0.64(+1.52%) |
Nov 30, 2016 | 42.84 | 42.88 | 42.04 | 42.06 | 108,261 | -0.76(-1.77%) |
Nov 29, 2016 | 43.65 | 43.65 | 42.65 | 42.82 | 162,443 | -0.81(-1.86%) |
Nov 28, 2016 | 44.09 | 44.31 | 43.43 | 43.63 | 93,790 | -0.71(-1.60%) |
Nov 25, 2016 | 43.74 | 44.48 | 43.50 | 44.34 | 59,765 | +0.81(+1.86%) |
Nov 23, 2016 | 43.53 | 43.53 | 43.53 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 43.29 | 43.62 | 43.03 | 43.58 | 115,401 | +0.17(+0.39%) |
Nov 21, 2016 | 43.67 | 43.99 | 42.75 | 43.41 | 168,546 | -0.09(-0.21%) |
Nov 18, 2016 | 42.95 | 43.64 | 42.92 | 43.50 | 132,242 | +0.47(+1.09%) |
Nov 17, 2016 | 43.16 | 43.33 | 42.79 | 43.03 | 195,645 | -0.21(-0.49%) |
Nov 16, 2016 | 43.30 | 43.61 | 43.10 | 43.24 | 112,989 | -0.32(-0.73%) |
Nov 15, 2016 | 43.64 | 44.04 | 43.49 | 43.56 | 189,550 | -0.07(-0.16%) |
Nov 14, 2016 | 43.42 | 43.96 | 42.38 | 43.63 | 285,576 | +0.63(+1.47%) |
Nov 11, 2016 | 43.04 | 43.41 | 42.85 | 43.00 | 245,452 | +0.17(+0.40%) |
Nov 10, 2016 | 42.36 | 43.24 | 41.60 | 42.83 | 210,738 | +0.88(+2.10%) |
Nov 09, 2016 | 41.90 | 42.29 | 40.90 | 41.95 | 245,612 | -0.50(-1.18%) |
Nov 08, 2016 | 42.01 | 42.70 | 41.47 | 42.45 | 122,151 | +0.44(+1.05%) |
Nov 07, 2016 | 41.41 | 42.30 | 41.21 | 42.01 | 169,505 | +1.48(+3.65%) |
Nov 04, 2016 | 39.65 | 41.06 | 39.60 | 40.53 | 270,227 | +1.56(+4.00%) |
Nov 03, 2016 | 36.30 | 39.49 | 36.29 | 38.97 | 458,493 | +5.04(+14.85%) |
Nov 02, 2016 | 32.82 | 34.51 | 32.66 | 33.93 | 140,384 | +1.23(+3.76%) |
Nov 01, 2016 | 34.16 | 34.98 | 32.04 | 32.70 | 181,051 | -1.57(-4.58%) |
Oct 31, 2016 | 32.64 | 34.53 | 32.64 | 34.27 | 184,241 | +1.79(+5.51%) |
Oct 28, 2016 | 33.05 | 33.34 | 32.24 | 32.48 | 444,142 | -0.62(-1.87%) |
Oct 27, 2016 | 35.01 | 35.01 | 33.09 | 33.10 | 201,274 | -2.02(-5.75%) |
Oct 26, 2016 | 36.08 | 36.45 | 34.82 | 35.12 | 78,091 | -0.93(-2.58%) |
Oct 25, 2016 | 36.17 | 36.20 | 35.75 | 36.05 | 32,758 | -0.05(-0.14%) |
Oct 24, 2016 | 36.35 | 36.86 | 36.05 | 36.10 | 52,401 | +0.04(+0.11%) |
Oct 21, 2016 | 36.87 | 37.00 | 35.98 | 36.06 | 90,551 | -1.06(-2.86%) |
Oct 20, 2016 | 37.21 | 37.63 | 36.81 | 37.12 | 87,718 | -0.20(-0.54%) |
Oct 19, 2016 | 37.50 | 37.78 | 36.93 | 37.32 | 85,910 | -0.07(-0.19%) |
Oct 18, 2016 | 36.66 | 37.51 | 36.66 | 37.39 | 60,842 | +1.00(+2.75%) |
Oct 17, 2016 | 36.31 | 36.56 | 36.17 | 36.39 | 75,923 | +0.07(+0.19%) |
Oct 14, 2016 | 36.65 | 36.77 | 36.25 | 36.32 | 66,912 | -0.08(-0.22%) |
Oct 13, 2016 | 36.40 | 36.70 | 36.13 | 36.40 | 75,077 | -0.13(-0.36%) |
Oct 12, 2016 | 36.67 | 37.02 | 36.26 | 36.53 | 59,308 | -0.01(-0.03%) |
Oct 11, 2016 | 37.21 | 37.33 | 36.31 | 36.54 | 62,881 | -0.73(-1.96%) |
Oct 10, 2016 | 36.56 | 37.61 | 36.56 | 37.27 | 65,631 | +0.53(+1.44%) |
Oct 07, 2016 | 36.76 | 37.06 | 36.41 | 36.74 | 91,351 | -0.42(-1.13%) |
Oct 06, 2016 | 37.50 | 37.65 | 36.98 | 37.16 | 83,840 | -0.40(-1.06%) |
Oct 05, 2016 | 37.66 | 37.86 | 37.44 | 37.56 | 109,609 | +0.10(+0.27%) |
Oct 04, 2016 | 36.48 | 37.48 | 36.36 | 37.46 | 148,047 | +0.85(+2.32%) |
Oct 03, 2016 | 36.70 | 36.82 | 36.14 | 36.61 | 132,162 | -0.27(-0.73%) |
Sep 30, 2016 | 37.25 | 37.25 | 35.62 | 36.88 | 206,539 | -0.41(-1.10%) |
Sep 29, 2016 | 38.00 | 38.20 | 37.19 | 37.29 | 186,459 | -0.81(-2.13%) |
Sep 28, 2016 | 38.04 | 38.25 | 37.56 | 38.10 | 111,937 | +0.22(+0.58%) |
Sep 27, 2016 | 37.60 | 37.91 | 37.33 | 37.88 | 87,472 | +0.18(+0.48%) |
Sep 26, 2016 | 38.20 | 38.20 | 37.59 | 37.70 | 132,783 | -0.73(-1.90%) |
Sep 23, 2016 | 37.91 | 38.51 | 37.72 | 38.43 | 178,900 | +0.59(+1.56%) |
Sep 22, 2016 | 36.93 | 37.93 | 36.90 | 37.84 | 145,335 | +1.01(+2.74%) |
Sep 21, 2016 | 36.52 | 36.87 | 36.20 | 36.83 | 106,249 | +0.49(+1.35%) |
Sep 20, 2016 | 36.65 | 36.73 | 35.57 | 36.34 | 201,390 | -0.25(-0.68%) |
Sep 19, 2016 | 36.39 | 37.11 | 36.34 | 36.59 | 142,612 | +0.16(+0.44%) |
Sep 16, 2016 | 36.28 | 36.80 | 36.06 | 36.43 | 374,094 | +0.22(+0.61%) |
Sep 15, 2016 | 35.99 | 36.54 | 35.69 | 36.21 | 100,366 | +0.28(+0.78%) |
Sep 14, 2016 | 36.17 | 36.17 | 35.42 | 35.93 | 184,767 | -0.07(-0.19%) |
Sep 13, 2016 | 36.16 | 36.17 | 35.60 | 36.00 | 150,845 | -0.23(-0.63%) |
Sep 12, 2016 | 35.55 | 36.28 | 34.87 | 36.23 | 195,228 | +0.46(+1.29%) |
Sep 09, 2016 | 36.24 | 36.36 | 35.46 | 35.77 | 110,113 | -0.64(-1.76%) |
Sep 08, 2016 | 35.55 | 36.43 | 35.19 | 36.41 | 146,321 | +0.83(+2.33%) |
Sep 07, 2016 | 35.46 | 36.19 | 35.44 | 35.58 | 164,126 | +0.12(+0.34%) |
Sep 06, 2016 | 35.91 | 36.08 | 35.24 | 35.46 | 131,346 | -0.47(-1.31%) |
Sep 02, 2016 | 34.99 | 35.93 | 35.93 | 35.93 | 116,000 | +1.03(+2.95%) |
Sep 01, 2016 | 35.68 | 35.71 | 34.79 | 34.90 | 187,789 | -0.66(-1.86%) |
Aug 31, 2016 | 36.45 | 36.45 | 35.35 | 35.56 | 241,151 | -0.84(-2.31%) |
Aug 30, 2016 | 36.18 | 36.74 | 36.14 | 36.40 | 83,946 | +0.12(+0.33%) |
Aug 29, 2016 | 36.03 | 36.53 | 35.86 | 36.28 | 68,810 | +0.42(+1.17%) |
Aug 26, 2016 | 35.92 | 36.21 | 34.75 | 35.86 | 59,851 | -0.13(-0.36%) |
Aug 25, 2016 | 35.88 | 36.36 | 35.88 | 35.99 | 61,186 | -0.29(-0.80%) |
Aug 24, 2016 | 36.89 | 36.89 | 36.20 | 36.28 | 61,588 | -0.50(-1.36%) |
Aug 23, 2016 | 37.32 | 37.37 | 36.53 | 36.78 | 72,623 | -0.31(-0.84%) |
Aug 22, 2016 | 37.11 | 37.18 | 36.84 | 37.09 | 83,327 | +0.08(+0.22%) |
Aug 19, 2016 | 37.38 | 37.38 | 36.66 | 37.01 | 110,893 | -0.37(-0.99%) |
Aug 18, 2016 | 37.97 | 38.15 | 37.17 | 37.38 | 179,556 | -0.32(-0.85%) |
Aug 17, 2016 | 38.41 | 38.57 | 37.43 | 37.70 | 74,528 | -0.60(-1.57%) |
Aug 16, 2016 | 38.73 | 39.16 | 38.29 | 38.30 | 79,515 | -0.56(-1.44%) |
Aug 15, 2016 | 38.54 | 39.04 | 38.52 | 38.86 | 108,783 | +0.19(+0.49%) |
Aug 12, 2016 | 38.96 | 39.38 | 38.39 | 38.67 | 77,448 | -0.22(-0.57%) |
Aug 11, 2016 | 39.24 | 39.24 | 38.52 | 38.89 | 131,495 | -0.30(-0.77%) |
Aug 10, 2016 | 39.57 | 39.94 | 39.08 | 39.19 | 94,018 | -0.45(-1.14%) |
Aug 09, 2016 | 39.58 | 41.48 | 39.48 | 39.64 | 90,501 | +0.25(+0.63%) |
Aug 08, 2016 | 40.47 | 40.47 | 39.32 | 39.39 | 167,182 | -1.12(-2.76%) |
Aug 05, 2016 | 41.88 | 43.66 | 40.47 | 40.51 | 119,247 | -1.39(-3.32%) |
Aug 04, 2016 | 44.16 | 44.16 | 40.91 | 41.90 | 323,039 | -2.76(-6.18%) |
Aug 03, 2016 | 44.48 | 44.95 | 44.23 | 44.66 | 157,252 | +0.18(+0.40%) |
Aug 02, 2016 | 44.56 | 45.42 | 44.32 | 44.48 | 79,284 | -0.84(-1.85%) |