Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.84 | 42.12 | 41.58 | 41.73 | 856,477 | -0.17(-0.40%) |
Sep 28, 2017 | 41.62 | 42.00 | 41.44 | 41.89 | 997,240 | +0.39(+0.94%) |
Sep 27, 2017 | 41.41 | 41.69 | 41.10 | 41.51 | 894,760 | +0.57(+1.38%) |
Sep 26, 2017 | 41.20 | 41.33 | 40.78 | 40.94 | 901,516 | -0.19(-0.45%) |
Sep 25, 2017 | 40.88 | 41.18 | 40.64 | 41.13 | 531,585 | +0.24(+0.58%) |
Sep 22, 2017 | 40.59 | 40.94 | 40.56 | 40.89 | 853,113 | +0.30(+0.75%) |
Sep 21, 2017 | 40.93 | 40.99 | 40.51 | 40.58 | 430,361 | -0.30(-0.72%) |
Sep 20, 2017 | 40.51 | 40.91 | 40.35 | 40.88 | 784,046 | +0.45(+1.11%) |
Sep 19, 2017 | 40.34 | 40.59 | 40.30 | 40.43 | 574,545 | +0.17(+0.42%) |
Sep 18, 2017 | 40.13 | 40.51 | 40.09 | 40.26 | 774,797 | +0.41(+1.02%) |
Sep 15, 2017 | 39.74 | 40.07 | 39.74 | 39.86 | 763,874 | -0.02(-0.04%) |
Sep 14, 2017 | 39.52 | 39.93 | 39.49 | 39.87 | 863,477 | +0.45(+1.14%) |
Sep 13, 2017 | 39.69 | 39.69 | 39.35 | 39.43 | 503,854 | -0.33(-0.83%) |
Sep 12, 2017 | 39.63 | 39.87 | 39.26 | 39.76 | 606,123 | +0.39(+0.99%) |
Sep 11, 2017 | 39.12 | 39.54 | 39.11 | 39.37 | 595,591 | +0.72(+1.86%) |
Sep 08, 2017 | 38.35 | 38.82 | 38.22 | 38.65 | 1,119,176 | +0.25(+0.64%) |
Sep 07, 2017 | 38.65 | 38.70 | 38.10 | 38.40 | 706,298 | -0.14(-0.37%) |
Sep 06, 2017 | 39.13 | 39.24 | 38.42 | 38.55 | 584,164 | -0.40(-1.02%) |
Sep 05, 2017 | 39.90 | 40.00 | 38.78 | 38.94 | 745,377 | -1.13(-2.83%) |
Sep 01, 2017 | 40.34 | 40.58 | 39.93 | 40.08 | 343,250 | -0.14(-0.34%) |
Aug 31, 2017 | 39.78 | 40.25 | 39.66 | 40.21 | 579,277 | +0.58(+1.47%) |
Aug 30, 2017 | 39.49 | 39.76 | 39.38 | 39.63 | 549,157 | +0.13(+0.32%) |
Aug 29, 2017 | 39.26 | 39.58 | 39.08 | 39.50 | 527,981 | -0.19(-0.49%) |
Aug 28, 2017 | 39.87 | 39.91 | 39.52 | 39.70 | 490,945 | -0.03(-0.06%) |
Aug 25, 2017 | 39.68 | 40.00 | 39.51 | 39.72 | 554,383 | +0.20(+0.51%) |
Aug 24, 2017 | 39.18 | 40.03 | 38.61 | 39.52 | 1,136,948 | +0.42(+1.08%) |
Aug 23, 2017 | 39.49 | 39.98 | 38.50 | 39.10 | 1,392,571 | -0.76(-1.91%) |
Aug 22, 2017 | 39.43 | 39.99 | 39.20 | 39.86 | 807,474 | +0.49(+1.25%) |
Aug 21, 2017 | 39.49 | 39.68 | 39.22 | 39.37 | 436,113 | -0.15(-0.38%) |
Aug 18, 2017 | 39.43 | 39.90 | 39.02 | 39.52 | 564,466 | +0.10(+0.26%) |
Aug 17, 2017 | 40.14 | 40.20 | 39.39 | 39.42 | 467,665 | -0.88(-2.18%) |
Aug 16, 2017 | 40.69 | 40.85 | 40.20 | 40.30 | 404,572 | -0.41(-1.02%) |
Aug 15, 2017 | 41.07 | 41.07 | 40.45 | 40.71 | 395,557 | -0.19(-0.45%) |
Aug 14, 2017 | 40.42 | 41.03 | 40.39 | 40.90 | 597,552 | +0.90(+2.26%) |
Aug 11, 2017 | 39.75 | 40.14 | 39.69 | 39.99 | 572,869 | +0.14(+0.34%) |
Aug 10, 2017 | 40.57 | 40.71 | 39.86 | 39.86 | 414,489 | -0.95(-2.32%) |
Aug 09, 2017 | 40.58 | 40.80 | 40.36 | 40.80 | 531,681 | -0.05(-0.12%) |
Aug 08, 2017 | 40.95 | 41.31 | 40.76 | 40.85 | 367,926 | -0.12(-0.29%) |
Aug 07, 2017 | 40.89 | 41.14 | 40.74 | 40.97 | 427,609 | +0.11(+0.27%) |
Aug 04, 2017 | 41.24 | 41.31 | 40.73 | 40.86 | 437,624 | -0.13(-0.31%) |
Aug 03, 2017 | 40.91 | 41.06 | 40.81 | 40.99 | 412,246 | +0.08(+0.21%) |
Aug 02, 2017 | 41.71 | 41.91 | 40.72 | 40.91 | 389,145 | -0.85(-2.02%) |
Aug 01, 2017 | 41.74 | 41.85 | 41.49 | 41.75 | 471,448 | +0.26(+0.63%) |
Jul 31, 2017 | 40.85 | 41.51 | 40.66 | 41.49 | 1,300,733 | +0.69(+1.70%) |
Jul 28, 2017 | 40.92 | 41.00 | 40.58 | 40.80 | 464,631 | -0.21(-0.52%) |
Jul 27, 2017 | 41.54 | 41.54 | 40.70 | 41.01 | 631,113 | -0.30(-0.72%) |
Jul 26, 2017 | 41.98 | 41.98 | 41.17 | 41.30 | 558,660 | -0.57(-1.36%) |
Jul 25, 2017 | 41.65 | 42.10 | 41.57 | 41.87 | 1,016,593 | +0.65(+1.57%) |
Jul 24, 2017 | 40.89 | 41.27 | 40.73 | 41.23 | 528,219 | +0.34(+0.82%) |
Jul 21, 2017 | 41.08 | 41.11 | 40.70 | 40.89 | 736,142 | -0.22(-0.53%) |
Jul 20, 2017 | 41.19 | 41.51 | 41.03 | 41.11 | 593,227 | -0.07(-0.16%) |
Jul 19, 2017 | 41.14 | 41.19 | 40.82 | 41.18 | 662,865 | +0.25(+0.62%) |
Jul 18, 2017 | 40.28 | 40.94 | 40.08 | 40.92 | 884,375 | +0.51(+1.27%) |
Jul 17, 2017 | 40.38 | 40.65 | 40.16 | 40.41 | 648,755 | -0.10(-0.25%) |
Jul 14, 2017 | 40.61 | 40.74 | 40.24 | 40.51 | 699,415 | -0.24(-0.60%) |
Jul 13, 2017 | 40.50 | 40.76 | 40.38 | 40.76 | 1,003,271 | +0.25(+0.62%) |
Jul 12, 2017 | 40.04 | 40.70 | 39.85 | 40.50 | 912,791 | +0.78(+1.97%) |
Jul 11, 2017 | 40.27 | 40.28 | 39.43 | 39.72 | 830,203 | -0.54(-1.34%) |
Jul 10, 2017 | 39.92 | 40.54 | 39.74 | 40.26 | 547,302 | +0.33(+0.82%) |
Jul 07, 2017 | 39.60 | 40.12 | 39.37 | 39.93 | 897,794 | +0.57(+1.45%) |
Jul 06, 2017 | 39.97 | 40.03 | 39.31 | 39.36 | 689,078 | -0.74(-1.84%) |
Jul 05, 2017 | 40.16 | 40.31 | 39.85 | 40.10 | 425,098 | -0.06(-0.15%) |
Jul 03, 2017 | 40.08 | 40.82 | 40.00 | 40.16 | 337,922 | +0.39(+0.99%) |
Jun 30, 2017 | 40.02 | 40.03 | 39.55 | 39.76 | 653,321 | +0.05(+0.13%) |
Jun 29, 2017 | 40.61 | 40.61 | 39.37 | 39.71 | 561,923 | -0.40(-1.01%) |
Jun 28, 2017 | 40.00 | 40.52 | 40.00 | 40.12 | 629,590 | +0.42(+1.06%) |
Jun 27, 2017 | 39.60 | 40.03 | 39.58 | 39.70 | 660,285 | +0.24(+0.60%) |
Jun 26, 2017 | 39.59 | 39.62 | 39.03 | 39.46 | 763,216 | -0.01(-0.02%) |
Jun 23, 2017 | 40.24 | 40.24 | 39.43 | 39.47 | 1,049,574 | -0.59(-1.47%) |
Jun 22, 2017 | 40.05 | 40.24 | 39.95 | 40.06 | 434,650 | +0.05(+0.13%) |
Jun 21, 2017 | 40.61 | 40.61 | 39.92 | 40.01 | 513,711 | -0.42(-1.04%) |
Jun 20, 2017 | 40.80 | 40.90 | 40.41 | 40.43 | 373,654 | -0.50(-1.21%) |
Jun 19, 2017 | 40.94 | 41.20 | 40.82 | 40.92 | 552,850 | +0.29(+0.72%) |
Jun 16, 2017 | 40.53 | 40.65 | 40.32 | 40.63 | 991,250 | +0.02(+0.04%) |
Jun 15, 2017 | 40.30 | 40.75 | 40.29 | 40.61 | 518,265 | -0.21(-0.51%) |
Jun 14, 2017 | 40.79 | 40.97 | 40.45 | 40.82 | 531,395 | -0.11(-0.27%) |
Jun 13, 2017 | 41.03 | 41.16 | 40.81 | 40.93 | 613,158 | +0.19(+0.47%) |
Jun 12, 2017 | 40.05 | 40.85 | 40.05 | 40.74 | 950,739 | -0.19(-0.47%) |
Jun 09, 2017 | 40.76 | 41.11 | 40.60 | 40.93 | 795,587 | +0.29(+0.70%) |
Jun 08, 2017 | 40.45 | 40.72 | 40.24 | 40.65 | 881,742 | +0.18(+0.44%) |
Jun 07, 2017 | 40.80 | 40.80 | 40.02 | 40.47 | 1,051,370 | -0.06(-0.15%) |
Jun 06, 2017 | 40.52 | 40.85 | 40.37 | 40.53 | 1,177,064 | -0.20(-0.50%) |
Jun 05, 2017 | 40.34 | 40.75 | 40.00 | 40.73 | 1,033,135 | +0.83(+2.09%) |
Jun 02, 2017 | 39.84 | 40.23 | 39.84 | 39.90 | 495,964 | -0.08(-0.21%) |
Jun 01, 2017 | 39.41 | 40.00 | 39.17 | 39.98 | 841,610 | +0.85(+2.17%) |
May 31, 2017 | 39.00 | 39.20 | 38.65 | 39.13 | 966,475 | +0.07(+0.17%) |
May 30, 2017 | 39.54 | 39.70 | 39.04 | 39.07 | 704,236 | -0.67(-1.69%) |
May 26, 2017 | 39.93 | 40.12 | 39.66 | 39.74 | 681,451 | -0.25(-0.63%) |
May 25, 2017 | 39.92 | 40.73 | 39.82 | 39.99 | 1,211,506 | +0.44(+1.10%) |
May 24, 2017 | 37.97 | 39.67 | 37.91 | 39.55 | 1,084,655 | +1.59(+4.18%) |
May 23, 2017 | 38.13 | 38.13 | 37.74 | 37.97 | 1,001,728 | +0.06(+0.16%) |
May 22, 2017 | 37.99 | 38.31 | 37.82 | 37.91 | 836,445 | +0.19(+0.51%) |
May 19, 2017 | 37.25 | 37.93 | 37.16 | 37.71 | 651,393 | +0.65(+1.75%) |
May 18, 2017 | 36.76 | 37.32 | 36.50 | 37.07 | 615,398 | +0.19(+0.52%) |
May 17, 2017 | 38.02 | 37.69 | 36.65 | 36.87 | 839,475 | -1.14(-3.01%) |
May 16, 2017 | 37.98 | 38.18 | 37.54 | 38.02 | 958,801 | +0.03(+0.09%) |
May 15, 2017 | 38.11 | 38.31 | 37.95 | 37.98 | 676,697 | +0.14(+0.38%) |
May 12, 2017 | 37.57 | 37.87 | 37.38 | 37.84 | 701,490 | +0.16(+0.42%) |
May 11, 2017 | 37.72 | 37.85 | 37.36 | 37.68 | 1,368,019 | -0.18(-0.47%) |
May 10, 2017 | 37.18 | 37.88 | 37.18 | 37.86 | 1,070,577 | +0.55(+1.49%) |
May 09, 2017 | 36.56 | 37.37 | 36.56 | 37.30 | 824,503 | +0.80(+2.19%) |
May 08, 2017 | 36.66 | 36.82 | 36.27 | 36.50 | 441,264 | -0.13(-0.34%) |
May 05, 2017 | 36.27 | 36.63 | 35.94 | 36.63 | 543,390 | +0.46(+1.28%) |
May 04, 2017 | 36.40 | 36.51 | 35.92 | 36.17 | 683,746 | -0.09(-0.26%) |
May 03, 2017 | 36.09 | 36.37 | 36.01 | 36.26 | 425,802 | +0.01(+0.02%) |
May 02, 2017 | 36.08 | 36.29 | 35.97 | 36.25 | 579,479 | +0.15(+0.42%) |
May 01, 2017 | 36.29 | 36.29 | 35.84 | 36.10 | 548,878 | +0.03(+0.07%) |
Apr 28, 2017 | 36.78 | 36.78 | 36.07 | 36.08 | 1,081,479 | -0.60(-1.63%) |
Apr 27, 2017 | 36.76 | 36.76 | 36.27 | 36.67 | 511,912 | +0.04(+0.11%) |
Apr 26, 2017 | 36.47 | 36.95 | 36.47 | 36.63 | 488,946 | +0.18(+0.51%) |
Apr 25, 2017 | 36.72 | 36.83 | 36.30 | 36.45 | 579,983 | +0.01(+0.02%) |
Apr 24, 2017 | 36.68 | 36.68 | 36.30 | 36.44 | 588,908 | +0.68(+1.89%) |
Apr 21, 2017 | 36.08 | 36.08 | 35.51 | 35.76 | 718,345 | -0.18(-0.49%) |
Apr 20, 2017 | 36.03 | 36.05 | 35.65 | 35.94 | 555,927 | +0.25(+0.70%) |
Apr 19, 2017 | 36.11 | 36.17 | 35.64 | 35.69 | 430,819 | -0.10(-0.28%) |
Apr 18, 2017 | 35.69 | 35.99 | 35.54 | 35.79 | 682,296 | -0.21(-0.58%) |
Apr 17, 2017 | 35.42 | 36.03 | 35.23 | 35.99 | 843,389 | +0.58(+1.63%) |
Apr 13, 2017 | 35.71 | 35.89 | 35.38 | 35.42 | 897,637 | -0.59(-1.65%) |
Apr 12, 2017 | 36.46 | 36.55 | 35.96 | 36.01 | 996,958 | -0.44(-1.21%) |
Apr 11, 2017 | 36.04 | 36.55 | 35.99 | 36.45 | 1,399,864 | +0.31(+0.85%) |
Apr 10, 2017 | 36.19 | 36.49 | 35.94 | 36.15 | 934,695 | -0.05(-0.14%) |
Apr 07, 2017 | 36.28 | 36.50 | 36.14 | 36.20 | 778,074 | -0.25(-0.69%) |
Apr 06, 2017 | 36.41 | 36.58 | 35.80 | 36.45 | 1,034,575 | -0.03(-0.07%) |
Apr 05, 2017 | 37.41 | 37.47 | 36.46 | 36.47 | 794,439 | -0.67(-1.80%) |
Apr 04, 2017 | 36.91 | 37.38 | 36.91 | 37.14 | 632,032 | +0.08(+0.23%) |
Apr 03, 2017 | 37.62 | 37.81 | 36.88 | 37.05 | 758,667 | -0.48(-1.29%) |
Mar 31, 2017 | 37.38 | 37.80 | 37.23 | 37.54 | 910,154 | +0.06(+0.16%) |
Mar 30, 2017 | 37.18 | 37.51 | 37.18 | 37.48 | 489,798 | +0.28(+0.74%) |
Mar 29, 2017 | 37.25 | 37.28 | 36.91 | 37.21 | 634,782 | -0.13(-0.34%) |
Mar 28, 2017 | 36.75 | 37.52 | 36.71 | 37.33 | 702,235 | +0.43(+1.18%) |
Mar 27, 2017 | 36.46 | 37.02 | 36.31 | 36.90 | 561,082 | -0.13(-0.36%) |
Mar 24, 2017 | 37.59 | 37.68 | 36.82 | 37.03 | 788,592 | -0.43(-1.16%) |
Mar 23, 2017 | 37.36 | 37.96 | 37.28 | 37.46 | 544,992 | +0.10(+0.27%) |
Mar 22, 2017 | 37.17 | 37.41 | 36.89 | 37.36 | 582,748 | -0.05(-0.13%) |
Mar 21, 2017 | 38.27 | 38.32 | 37.14 | 37.41 | 916,255 | -0.59(-1.56%) |
Mar 20, 2017 | 38.18 | 38.30 | 37.95 | 38.01 | 405,587 | -0.30(-0.78%) |
Mar 17, 2017 | 39.14 | 39.14 | 38.26 | 38.31 | 1,592,070 | -0.79(-2.03%) |
Mar 16, 2017 | 39.03 | 39.28 | 38.88 | 39.10 | 728,488 | +0.23(+0.60%) |
Mar 15, 2017 | 38.63 | 38.92 | 38.47 | 38.87 | 899,740 | +0.46(+1.20%) |
Mar 14, 2017 | 38.55 | 38.73 | 38.28 | 38.41 | 566,965 | -0.43(-1.10%) |
Mar 13, 2017 | 38.62 | 38.89 | 38.49 | 38.83 | 593,379 | +0.19(+0.50%) |
Mar 10, 2017 | 38.82 | 39.05 | 38.33 | 38.64 | 886,919 | +0.05(+0.13%) |
Mar 09, 2017 | 39.29 | 39.43 | 38.53 | 38.59 | 803,797 | -0.73(-1.85%) |
Mar 08, 2017 | 39.59 | 39.79 | 39.19 | 39.32 | 805,619 | +0.03(+0.06%) |
Mar 07, 2017 | 39.16 | 39.43 | 39.00 | 39.29 | 705,147 | +0.04(+0.11%) |
Mar 06, 2017 | 39.08 | 39.42 | 39.03 | 39.25 | 536,926 | -0.15(-0.38%) |
Mar 03, 2017 | 39.41 | 39.58 | 39.18 | 39.40 | 666,476 | -0.06(-0.15%) |
Mar 02, 2017 | 39.73 | 39.84 | 39.38 | 39.46 | 918,568 | -0.38(-0.94%) |
Mar 01, 2017 | 39.80 | 39.94 | 39.41 | 39.84 | 1,165,141 | +0.90(+2.32%) |
Feb 28, 2017 | 39.04 | 39.28 | 38.76 | 38.93 | 1,632,117 | -0.35(-0.89%) |
Feb 27, 2017 | 39.12 | 39.63 | 39.06 | 39.28 | 1,336,502 | +0.08(+0.19%) |
Feb 24, 2017 | 39.08 | 39.27 | 39.02 | 39.21 | 728,273 | -0.20(-0.51%) |
Feb 23, 2017 | 39.13 | 39.61 | 38.98 | 39.41 | 1,428,516 | +0.56(+1.44%) |
Feb 22, 2017 | 38.03 | 38.99 | 37.38 | 38.85 | 1,260,067 | +1.75(+4.70%) |
Feb 21, 2017 | 36.93 | 37.21 | 36.85 | 37.11 | 927,476 | +0.76(+2.09%) |
Feb 17, 2017 | 36.35 | 36.35 | 36.35 | 0 | +0.13(+0.35%) | |
Feb 16, 2017 | 36.41 | 36.67 | 35.89 | 36.22 | 978,372 | -0.23(-0.64%) |
Feb 15, 2017 | 36.14 | 36.53 | 35.89 | 36.45 | 655,453 | +0.37(+1.02%) |
Feb 14, 2017 | 35.66 | 36.15 | 35.66 | 36.09 | 410,127 | +0.10(+0.28%) |
Feb 13, 2017 | 36.07 | 36.27 | 35.84 | 35.99 | 536,001 | +0.15(+0.42%) |
Feb 10, 2017 | 35.90 | 36.06 | 35.69 | 35.84 | 692,165 | -0.03(-0.09%) |
Feb 09, 2017 | 35.46 | 35.95 | 35.44 | 35.87 | 785,429 | +0.61(+1.73%) |
Feb 08, 2017 | 35.18 | 35.27 | 34.91 | 35.26 | 610,388 | +0.02(+0.07%) |
Feb 07, 2017 | 35.49 | 35.49 | 34.94 | 35.23 | 456,480 | -0.08(-0.24%) |
Feb 06, 2017 | 35.18 | 35.53 | 35.13 | 35.32 | 421,093 | -0.07(-0.19%) |
Feb 03, 2017 | 35.78 | 35.78 | 35.34 | 35.39 | 817,688 | +0.20(+0.57%) |
Feb 02, 2017 | 34.77 | 35.41 | 34.57 | 35.18 | 969,388 | +0.28(+0.81%) |
Feb 01, 2017 | 35.34 | 35.50 | 34.58 | 34.90 | 665,248 | -0.11(-0.31%) |
Jan 31, 2017 | 34.98 | 35.31 | 34.76 | 35.01 | 1,697,657 | -0.18(-0.50%) |
Jan 30, 2017 | 35.15 | 35.19 | 34.87 | 35.18 | 725,573 | -0.28(-0.80%) |
Jan 27, 2017 | 35.89 | 36.02 | 35.30 | 35.47 | 745,539 | -0.47(-1.30%) |
Jan 26, 2017 | 36.35 | 36.35 | 35.53 | 35.94 | 1,142,790 | -0.47(-1.30%) |
Jan 25, 2017 | 36.39 | 36.44 | 36.05 | 36.41 | 999,124 | +0.37(+1.01%) |
Jan 24, 2017 | 35.63 | 36.24 | 35.48 | 36.04 | 739,475 | +0.60(+1.69%) |
Jan 23, 2017 | 35.60 | 35.67 | 35.17 | 35.45 | 549,099 | -0.21(-0.58%) |
Jan 20, 2017 | 35.51 | 35.75 | 35.27 | 35.65 | 638,083 | +0.27(+0.77%) |
Jan 19, 2017 | 35.66 | 35.86 | 35.30 | 35.38 | 666,436 | -0.20(-0.56%) |
Jan 18, 2017 | 35.13 | 35.60 | 34.77 | 35.58 | 737,766 | +0.49(+1.39%) |
Jan 17, 2017 | 35.52 | 35.62 | 34.94 | 35.09 | 1,134,634 | -0.71(-1.97%) |
Jan 13, 2017 | 35.80 | 35.80 | 35.80 | 0 | +0.09(+0.26%) | |
Jan 12, 2017 | 35.89 | 35.96 | 35.13 | 35.70 | 671,120 | -0.55(-1.51%) |
Jan 11, 2017 | 35.80 | 36.25 | 35.48 | 36.25 | 727,366 | +0.41(+1.13%) |
Jan 10, 2017 | 35.65 | 36.14 | 35.49 | 35.84 | 785,300 | +0.22(+0.63%) |
Jan 09, 2017 | 35.99 | 36.02 | 35.60 | 35.62 | 736,986 | -0.62(-1.72%) |
Jan 06, 2017 | 35.99 | 36.32 | 35.80 | 36.24 | 783,209 | +0.37(+1.04%) |
Jan 05, 2017 | 36.04 | 36.50 | 35.53 | 35.87 | 1,104,871 | -0.17(-0.48%) |
Jan 04, 2017 | 35.58 | 36.20 | 35.58 | 36.04 | 881,664 | +0.71(+2.00%) |
Jan 03, 2017 | 35.19 | 35.72 | 34.94 | 35.34 | 1,259,800 | +0.60(+1.72%) |
Dec 30, 2016 | 34.74 | 34.74 | 34.74 | 0 | +0.02(+0.05%) | |
Dec 29, 2016 | 34.91 | 35.21 | 34.63 | 34.73 | 450,316 | -0.16(-0.45%) |
Dec 28, 2016 | 35.30 | 35.41 | 34.80 | 34.88 | 415,087 | -0.41(-1.15%) |
Dec 27, 2016 | 35.18 | 35.36 | 34.97 | 35.29 | 347,652 | +0.27(+0.76%) |
Dec 23, 2016 | 35.02 | 35.02 | 35.02 | 0 | +0.27(+0.76%) | |
Dec 22, 2016 | 34.97 | 35.13 | 34.68 | 34.76 | 606,784 | -0.28(-0.80%) |
Dec 21, 2016 | 34.71 | 35.14 | 34.59 | 35.04 | 670,768 | +0.27(+0.79%) |
Dec 20, 2016 | 34.81 | 35.11 | 34.66 | 34.77 | 867,930 | +0.28(+0.82%) |
Dec 19, 2016 | 34.18 | 34.50 | 34.11 | 34.48 | 667,784 | +0.37(+1.09%) |
Dec 16, 2016 | 34.57 | 34.88 | 34.08 | 34.11 | 1,460,071 | -0.46(-1.32%) |
Dec 15, 2016 | 34.58 | 34.93 | 34.48 | 34.57 | 962,235 | +0.09(+0.26%) |
Dec 14, 2016 | 35.58 | 35.78 | 34.38 | 34.48 | 2,026,491 | -1.33(-3.71%) |
Dec 13, 2016 | 35.80 | 36.12 | 35.66 | 35.80 | 843,273 | +0.12(+0.35%) |
Dec 12, 2016 | 36.02 | 36.17 | 35.66 | 35.68 | 752,316 | -0.31(-0.85%) |
Dec 09, 2016 | 36.14 | 36.39 | 35.89 | 35.99 | 586,669 | -0.20(-0.55%) |
Dec 08, 2016 | 35.71 | 36.38 | 35.65 | 36.19 | 861,698 | +0.44(+1.23%) |
Dec 07, 2016 | 34.66 | 35.84 | 34.66 | 35.75 | 1,172,637 | +1.10(+3.18%) |
Dec 06, 2016 | 33.95 | 34.66 | 33.65 | 34.64 | 1,032,573 | +0.87(+2.58%) |
Dec 05, 2016 | 33.56 | 33.85 | 33.56 | 33.77 | 1,219,707 | +0.56(+1.70%) |
Dec 02, 2016 | 33.42 | 33.56 | 33.18 | 33.21 | 824,457 | -0.36(-1.06%) |
Dec 01, 2016 | 33.79 | 33.87 | 33.41 | 33.56 | 942,792 | +0.02(+0.05%) |
Nov 30, 2016 | 33.70 | 33.87 | 33.42 | 33.55 | 800,746 | +0.17(+0.52%) |
Nov 29, 2016 | 33.17 | 33.70 | 33.17 | 33.37 | 862,516 | +0.22(+0.65%) |
Nov 28, 2016 | 33.58 | 33.75 | 33.12 | 33.16 | 813,948 | -0.55(-1.62%) |
Nov 25, 2016 | 33.47 | 33.75 | 33.47 | 33.70 | 283,728 | +0.23(+0.69%) |
Nov 23, 2016 | 33.47 | 33.47 | 33.47 | 0 | +0.60(+1.82%) | |
Nov 22, 2016 | 33.29 | 33.39 | 32.34 | 32.88 | 1,458,705 | -0.78(-2.32%) |
Nov 21, 2016 | 33.34 | 33.78 | 33.32 | 33.65 | 988,021 | +0.36(+1.07%) |
Nov 18, 2016 | 33.51 | 33.57 | 33.22 | 33.30 | 687,225 | -0.28(-0.84%) |
Nov 17, 2016 | 33.28 | 33.64 | 33.28 | 33.58 | 530,037 | +0.28(+0.85%) |
Nov 16, 2016 | 33.42 | 33.74 | 33.14 | 33.30 | 834,822 | -0.42(-1.25%) |
Nov 15, 2016 | 33.27 | 33.89 | 33.13 | 33.72 | 1,740,847 | +0.18(+0.54%) |
Nov 14, 2016 | 32.13 | 33.58 | 32.13 | 33.54 | 2,117,107 | +1.81(+5.70%) |
Nov 11, 2016 | 31.46 | 31.80 | 31.29 | 31.73 | 1,162,995 | +0.08(+0.26%) |
Nov 10, 2016 | 31.52 | 32.19 | 31.21 | 31.65 | 1,497,226 | +0.75(+2.44%) |
Nov 09, 2016 | 29.38 | 31.04 | 29.34 | 30.89 | 952,413 | +1.49(+5.08%) |
Nov 08, 2016 | 29.45 | 29.57 | 29.13 | 29.40 | 729,551 | -0.17(-0.56%) |
Nov 07, 2016 | 29.85 | 30.05 | 29.41 | 29.57 | 1,048,917 | +0.32(+1.11%) |
Nov 04, 2016 | 28.99 | 29.54 | 28.90 | 29.24 | 1,440,535 | +0.22(+0.74%) |
Nov 03, 2016 | 28.76 | 29.27 | 28.72 | 29.03 | 1,032,524 | +0.32(+1.13%) |
Nov 02, 2016 | 28.76 | 28.87 | 28.57 | 28.70 | 1,168,719 | -0.20(-0.69%) |
Nov 01, 2016 | 29.25 | 29.41 | 28.77 | 28.90 | 1,293,187 | -0.18(-0.63%) |
Oct 31, 2016 | 29.45 | 29.58 | 29.04 | 29.08 | 3,051,055 | -0.27(-0.90%) |
Oct 28, 2016 | 29.71 | 29.88 | 29.00 | 29.35 | 1,523,016 | -0.29(-0.98%) |
Oct 27, 2016 | 30.56 | 30.63 | 29.61 | 29.64 | 1,569,595 | -0.74(-2.43%) |
Oct 26, 2016 | 30.48 | 30.58 | 30.23 | 30.38 | 921,582 | -0.40(-1.31%) |
Oct 25, 2016 | 31.14 | 31.28 | 30.73 | 30.78 | 546,375 | -0.36(-1.16%) |
Oct 24, 2016 | 31.25 | 31.42 | 30.81 | 31.14 | 1,041,659 | +0.14(+0.45%) |
Oct 21, 2016 | 30.46 | 31.18 | 30.41 | 31.00 | 1,240,384 | +0.30(+0.99%) |
Oct 20, 2016 | 30.85 | 31.11 | 30.66 | 30.70 | 480,642 | -0.18(-0.59%) |
Oct 19, 2016 | 30.67 | 30.95 | 30.66 | 30.88 | 489,229 | +0.25(+0.81%) |
Oct 18, 2016 | 31.09 | 31.12 | 30.59 | 30.63 | 613,767 | -0.10(-0.32%) |
Oct 17, 2016 | 30.64 | 30.86 | 30.33 | 30.73 | 1,941,336 | +0.10(+0.32%) |
Oct 14, 2016 | 31.07 | 31.27 | 30.52 | 30.63 | 1,755,834 | -0.04(-0.13%) |
Oct 13, 2016 | 30.70 | 30.81 | 30.35 | 30.67 | 903,172 | -0.33(-1.06%) |
Oct 12, 2016 | 30.90 | 31.28 | 30.81 | 31.00 | 631,053 | +0.12(+0.37%) |
Oct 11, 2016 | 31.41 | 31.42 | 30.68 | 30.89 | 1,008,541 | -0.67(-2.11%) |
Oct 10, 2016 | 31.59 | 32.06 | 31.51 | 31.56 | 560,129 | -0.03(-0.10%) |
Oct 07, 2016 | 31.97 | 32.00 | 31.39 | 31.59 | 607,505 | -0.45(-1.41%) |
Oct 06, 2016 | 32.00 | 32.20 | 31.77 | 32.04 | 437,567 | +0.03(+0.10%) |
Oct 05, 2016 | 31.71 | 32.03 | 31.68 | 32.01 | 1,217,529 | +0.44(+1.38%) |
Oct 04, 2016 | 32.11 | 32.21 | 31.44 | 31.57 | 702,946 | -0.42(-1.31%) |