Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 42.52 | 42.71 | 42.25 | 42.39 | 574,173 | -0.17(-0.41%) |
Sep 28, 2017 | 42.12 | 42.65 | 42.08 | 42.56 | 389,924 | +0.35(+0.83%) |
Sep 27, 2017 | 41.99 | 42.56 | 41.82 | 42.21 | 656,551 | +0.44(+1.04%) |
Sep 26, 2017 | 42.47 | 42.47 | 41.69 | 41.77 | 778,677 | -1.05(-2.45%) |
Sep 25, 2017 | 42.87 | 43.08 | 42.60 | 42.82 | 350,352 | -0.04(-0.10%) |
Sep 22, 2017 | 42.30 | 42.97 | 42.30 | 42.87 | 455,107 | +0.44(+1.03%) |
Sep 21, 2017 | 42.30 | 42.59 | 42.04 | 42.43 | 563,882 | +0.09(+0.21%) |
Sep 20, 2017 | 42.08 | 42.71 | 41.95 | 42.34 | 643,444 | +0.31(+0.73%) |
Sep 19, 2017 | 41.82 | 42.25 | 41.69 | 42.04 | 693,771 | +0.31(+0.73%) |
Sep 18, 2017 | 40.99 | 41.73 | 40.99 | 41.73 | 401,947 | +0.83(+2.03%) |
Sep 15, 2017 | 40.46 | 40.99 | 40.33 | 40.90 | 1,141,812 | +0.48(+1.19%) |
Sep 14, 2017 | 39.90 | 40.44 | 39.90 | 40.42 | 316,773 | +0.31(+0.76%) |
Sep 13, 2017 | 39.77 | 40.31 | 39.64 | 40.12 | 532,329 | +0.13(+0.33%) |
Sep 12, 2017 | 39.55 | 40.12 | 39.50 | 39.98 | 564,248 | +0.65(+1.66%) |
Sep 11, 2017 | 38.81 | 39.37 | 38.72 | 39.33 | 947,966 | +0.92(+2.39%) |
Sep 08, 2017 | 38.37 | 38.72 | 38.19 | 38.41 | 951,005 | +0.00(+0.00%) |
Sep 07, 2017 | 39.11 | 39.11 | 38.28 | 38.41 | 601,099 | -0.57(-1.46%) |
Sep 06, 2017 | 39.02 | 39.20 | 38.76 | 38.98 | 601,816 | +0.22(+0.56%) |
Sep 05, 2017 | 39.42 | 39.55 | 38.70 | 38.76 | 609,911 | -0.65(-1.66%) |
Sep 01, 2017 | 39.16 | 39.64 | 38.94 | 39.42 | 455,784 | +0.26(+0.67%) |
Aug 31, 2017 | 39.64 | 39.72 | 39.00 | 39.16 | 721,207 | -0.22(-0.55%) |
Aug 30, 2017 | 38.72 | 39.37 | 38.68 | 39.37 | 820,788 | +0.79(+2.04%) |
Aug 29, 2017 | 38.19 | 38.76 | 38.19 | 38.59 | 537,721 | +0.00(+0.00%) |
Aug 28, 2017 | 38.50 | 38.81 | 38.37 | 38.59 | 501,114 | +0.31(+0.80%) |
Aug 25, 2017 | 38.41 | 38.50 | 38.19 | 38.28 | 425,830 | +0.09(+0.23%) |
Aug 24, 2017 | 38.59 | 38.72 | 38.11 | 38.19 | 464,744 | -0.26(-0.68%) |
Aug 23, 2017 | 38.59 | 39.11 | 38.41 | 38.46 | 834,731 | -0.48(-1.23%) |
Aug 22, 2017 | 37.89 | 39.07 | 37.89 | 38.94 | 769,961 | +1.27(+3.36%) |
Aug 21, 2017 | 37.32 | 37.89 | 37.32 | 37.67 | 771,171 | +0.31(+0.82%) |
Aug 18, 2017 | 37.41 | 37.65 | 37.15 | 37.37 | 501,305 | -0.20(-0.53%) |
Aug 17, 2017 | 37.65 | 37.91 | 37.09 | 37.57 | 928,218 | -0.30(-0.80%) |
Aug 16, 2017 | 38.00 | 38.22 | 37.48 | 37.87 | 707,148 | +0.13(+0.34%) |
Aug 15, 2017 | 38.39 | 38.52 | 37.70 | 37.74 | 665,483 | -0.78(-2.03%) |
Aug 14, 2017 | 38.22 | 38.59 | 38.20 | 38.52 | 491,627 | +0.65(+1.72%) |
Aug 11, 2017 | 37.57 | 38.22 | 37.39 | 37.87 | 655,090 | +0.04(+0.11%) |
Aug 10, 2017 | 38.35 | 38.39 | 37.78 | 37.83 | 614,678 | -0.74(-1.91%) |
Aug 09, 2017 | 38.69 | 39.21 | 38.50 | 38.56 | 871,839 | -0.48(-1.22%) |
Aug 08, 2017 | 38.65 | 39.34 | 38.61 | 39.04 | 946,621 | +0.26(+0.67%) |
Aug 07, 2017 | 38.65 | 38.87 | 38.22 | 38.78 | 805,117 | +0.00(+0.00%) |
Aug 04, 2017 | 38.61 | 39.17 | 38.61 | 38.78 | 581,087 | +0.35(+0.90%) |
Aug 03, 2017 | 38.91 | 39.00 | 38.30 | 38.43 | 908,117 | -0.52(-1.34%) |
Aug 02, 2017 | 38.95 | 39.26 | 38.61 | 38.95 | 894,811 | -0.09(-0.22%) |
Aug 01, 2017 | 39.48 | 39.63 | 38.48 | 39.04 | 1,304,686 | -0.43(-1.10%) |
Jul 31, 2017 | 39.69 | 39.72 | 38.91 | 39.48 | 845,249 | +0.04(+0.11%) |
Jul 28, 2017 | 40.00 | 40.00 | 38.87 | 39.43 | 970,794 | -0.61(-1.52%) |
Jul 27, 2017 | 39.91 | 40.47 | 39.56 | 40.04 | 1,678,413 | +0.30(+0.76%) |
Jul 26, 2017 | 40.78 | 41.99 | 39.65 | 39.74 | 2,930,333 | -3.08(-7.19%) |
Jul 25, 2017 | 42.90 | 43.08 | 42.29 | 42.82 | 1,529,495 | +0.52(+1.23%) |
Jul 24, 2017 | 42.29 | 42.38 | 41.86 | 42.29 | 1,021,492 | +0.04(+0.10%) |
Jul 21, 2017 | 42.73 | 42.73 | 41.38 | 42.25 | 1,515,117 | -0.87(-2.01%) |
Jul 20, 2017 | 42.90 | 43.34 | 42.77 | 43.12 | 865,699 | +0.17(+0.40%) |
Jul 19, 2017 | 42.47 | 42.99 | 42.45 | 42.95 | 495,567 | +0.56(+1.33%) |
Jul 18, 2017 | 42.29 | 42.60 | 41.99 | 42.38 | 596,569 | -0.13(-0.31%) |
Jul 17, 2017 | 42.34 | 42.55 | 42.16 | 42.51 | 510,645 | +0.22(+0.51%) |
Jul 14, 2017 | 42.77 | 42.77 | 42.08 | 42.29 | 677,437 | -0.22(-0.51%) |
Jul 13, 2017 | 42.16 | 42.99 | 42.03 | 42.51 | 1,477,600 | +0.39(+0.93%) |
Jul 12, 2017 | 41.69 | 42.55 | 41.69 | 42.12 | 1,314,172 | +0.87(+2.10%) |
Jul 11, 2017 | 40.65 | 41.34 | 40.52 | 41.25 | 928,638 | +0.52(+1.28%) |
Jul 10, 2017 | 40.04 | 40.99 | 39.82 | 40.73 | 641,336 | +0.48(+1.19%) |
Jul 07, 2017 | 39.87 | 40.39 | 39.71 | 40.26 | 689,303 | +0.48(+1.20%) |
Jul 06, 2017 | 39.78 | 40.56 | 39.78 | 39.78 | 831,017 | -0.22(-0.54%) |
Jul 05, 2017 | 40.34 | 40.34 | 39.74 | 40.00 | 580,704 | -0.17(-0.43%) |
Jul 03, 2017 | 40.39 | 40.43 | 39.87 | 40.17 | 668,624 | +0.04(+0.11%) |
Jun 30, 2017 | 39.56 | 40.43 | 39.54 | 40.13 | 943,423 | +0.74(+1.87%) |
Jun 29, 2017 | 39.56 | 39.78 | 38.87 | 39.39 | 1,133,873 | +0.00(+0.00%) |
Jun 28, 2017 | 38.56 | 39.76 | 38.35 | 39.39 | 961,075 | +1.56(+4.13%) |
Jun 27, 2017 | 38.22 | 38.22 | 37.61 | 37.83 | 1,322,023 | -0.78(-2.02%) |
Jun 26, 2017 | 38.61 | 39.00 | 38.26 | 38.61 | 995,687 | +0.00(+0.00%) |
Jun 23, 2017 | 38.95 | 39.04 | 38.52 | 38.61 | 1,218,965 | -0.30(-0.78%) |
Jun 22, 2017 | 38.48 | 39.17 | 38.00 | 38.91 | 1,057,559 | +0.43(+1.13%) |
Jun 21, 2017 | 40.00 | 40.00 | 38.35 | 38.48 | 692,782 | -1.52(-3.80%) |
Jun 20, 2017 | 40.30 | 40.34 | 39.54 | 40.00 | 818,006 | -0.43(-1.07%) |
Jun 19, 2017 | 39.69 | 40.47 | 39.52 | 40.43 | 945,436 | +0.91(+2.31%) |
Jun 16, 2017 | 39.65 | 39.78 | 38.82 | 39.52 | 1,046,513 | -0.22(-0.55%) |
Jun 15, 2017 | 38.78 | 39.82 | 38.78 | 39.74 | 582,140 | +0.43(+1.10%) |
Jun 14, 2017 | 40.39 | 40.52 | 39.08 | 39.30 | 671,999 | -1.00(-2.48%) |
Jun 13, 2017 | 40.47 | 40.47 | 39.87 | 40.30 | 727,996 | -0.09(-0.21%) |
Jun 12, 2017 | 40.30 | 40.91 | 39.95 | 40.39 | 634,125 | +0.26(+0.65%) |
Jun 09, 2017 | 39.78 | 40.36 | 39.56 | 40.13 | 930,666 | +0.30(+0.76%) |
Jun 08, 2017 | 38.48 | 40.04 | 38.26 | 39.82 | 1,078,052 | +1.47(+3.85%) |
Jun 07, 2017 | 39.30 | 39.43 | 38.17 | 38.35 | 1,290,862 | -0.91(-2.32%) |
Jun 06, 2017 | 39.43 | 39.43 | 38.82 | 39.26 | 1,181,195 | -0.48(-1.20%) |
Jun 05, 2017 | 40.17 | 40.34 | 39.69 | 39.74 | 529,122 | -0.56(-1.40%) |
Jun 02, 2017 | 40.95 | 41.00 | 40.21 | 40.30 | 782,971 | -0.61(-1.48%) |
Jun 01, 2017 | 40.13 | 40.99 | 39.95 | 40.91 | 1,189,863 | +0.87(+2.17%) |
May 31, 2017 | 40.13 | 40.26 | 39.69 | 40.04 | 969,582 | -0.22(-0.54%) |
May 30, 2017 | 40.08 | 40.41 | 39.65 | 40.26 | 823,554 | +0.26(+0.65%) |
May 26, 2017 | 39.43 | 40.21 | 38.87 | 40.00 | 1,140,947 | +0.61(+1.54%) |
May 25, 2017 | 40.17 | 40.30 | 39.34 | 39.39 | 826,903 | -0.69(-1.73%) |
May 24, 2017 | 39.74 | 40.47 | 39.52 | 40.08 | 1,179,600 | +0.22(+0.54%) |
May 23, 2017 | 39.61 | 40.21 | 39.08 | 39.87 | 1,039,073 | +0.43(+1.10%) |
May 22, 2017 | 40.21 | 40.21 | 39.00 | 39.43 | 1,514,385 | -0.43(-1.09%) |
May 19, 2017 | 40.69 | 41.17 | 39.69 | 39.87 | 1,782,288 | -0.48(-1.18%) |
May 18, 2017 | 40.73 | 40.78 | 40.13 | 40.34 | 1,241,748 | -0.52(-1.27%) |
May 17, 2017 | 42.49 | 41.90 | 40.60 | 40.86 | 1,569,301 | -1.63(-3.84%) |
May 16, 2017 | 42.32 | 42.75 | 41.63 | 42.49 | 1,130,064 | +0.35(+0.82%) |
May 15, 2017 | 41.89 | 42.41 | 41.80 | 42.15 | 988,660 | +0.69(+1.67%) |
May 12, 2017 | 41.50 | 41.93 | 41.24 | 41.46 | 1,405,720 | -0.13(-0.31%) |
May 11, 2017 | 41.29 | 41.76 | 40.42 | 41.59 | 954,166 | +0.13(+0.31%) |
May 10, 2017 | 41.29 | 41.63 | 41.03 | 41.46 | 1,229,520 | +0.30(+0.73%) |
May 09, 2017 | 41.33 | 41.59 | 41.03 | 41.16 | 666,057 | +0.00(+0.00%) |
May 08, 2017 | 41.42 | 41.55 | 41.11 | 41.16 | 624,878 | -0.22(-0.52%) |
May 05, 2017 | 41.07 | 41.67 | 40.73 | 41.37 | 686,805 | +0.65(+1.59%) |
May 04, 2017 | 41.16 | 41.46 | 40.64 | 40.73 | 1,027,851 | -0.43(-1.05%) |
May 03, 2017 | 40.98 | 41.24 | 40.68 | 41.16 | 992,496 | -0.17(-0.42%) |
May 02, 2017 | 42.24 | 42.24 | 40.98 | 41.33 | 1,019,942 | -0.17(-0.42%) |
May 01, 2017 | 41.80 | 41.85 | 40.73 | 41.50 | 1,220,196 | -0.13(-0.31%) |
Apr 28, 2017 | 42.67 | 42.67 | 41.46 | 41.63 | 813,823 | -0.43(-1.03%) |
Apr 27, 2017 | 42.84 | 43.36 | 41.85 | 42.06 | 1,512,149 | -0.65(-1.52%) |
Apr 26, 2017 | 43.36 | 44.65 | 42.45 | 42.71 | 1,963,984 | +1.12(+2.70%) |
Apr 25, 2017 | 40.38 | 42.11 | 40.38 | 41.59 | 2,006,219 | +1.81(+4.56%) |
Apr 24, 2017 | 39.65 | 40.08 | 39.34 | 39.78 | 816,230 | +1.04(+2.67%) |
Apr 21, 2017 | 38.40 | 38.78 | 38.05 | 38.74 | 755,120 | +0.39(+1.01%) |
Apr 20, 2017 | 38.09 | 38.57 | 37.79 | 38.35 | 900,081 | +0.60(+1.60%) |
Apr 19, 2017 | 37.92 | 38.18 | 37.75 | 37.75 | 685,000 | +0.13(+0.34%) |
Apr 18, 2017 | 36.89 | 37.66 | 36.67 | 37.62 | 783,035 | +0.35(+0.93%) |
Apr 17, 2017 | 37.06 | 37.40 | 36.89 | 37.27 | 464,131 | +0.52(+1.41%) |
Apr 13, 2017 | 37.10 | 37.58 | 36.76 | 36.76 | 696,457 | -0.52(-1.39%) |
Apr 12, 2017 | 38.18 | 38.18 | 37.02 | 37.27 | 936,777 | -0.86(-2.26%) |
Apr 11, 2017 | 37.96 | 38.22 | 37.53 | 38.14 | 481,500 | +0.26(+0.68%) |
Apr 10, 2017 | 37.66 | 38.48 | 37.58 | 37.88 | 932,338 | +0.43(+1.15%) |
Apr 07, 2017 | 37.71 | 37.96 | 37.32 | 37.45 | 784,578 | -0.22(-0.57%) |
Apr 06, 2017 | 37.40 | 37.88 | 37.08 | 37.66 | 1,791,830 | +0.26(+0.69%) |
Apr 05, 2017 | 38.40 | 38.78 | 37.23 | 37.40 | 1,064,170 | -0.69(-1.81%) |
Apr 04, 2017 | 38.40 | 38.61 | 37.75 | 38.09 | 730,993 | -0.17(-0.45%) |
Apr 03, 2017 | 39.13 | 39.34 | 38.05 | 38.27 | 1,515,663 | -0.73(-1.88%) |
Mar 31, 2017 | 38.74 | 39.26 | 38.62 | 39.00 | 1,006,848 | +0.04(+0.11%) |
Mar 30, 2017 | 37.96 | 39.00 | 37.96 | 38.96 | 1,069,119 | +0.99(+2.61%) |
Mar 29, 2017 | 37.71 | 38.14 | 37.27 | 37.96 | 821,242 | +0.26(+0.69%) |
Mar 28, 2017 | 36.93 | 38.22 | 36.93 | 37.71 | 604,087 | +0.69(+1.86%) |
Mar 27, 2017 | 36.63 | 37.27 | 36.04 | 37.02 | 969,558 | -0.56(-1.49%) |
Mar 24, 2017 | 38.09 | 38.57 | 37.27 | 37.58 | 1,046,305 | -0.52(-1.36%) |
Mar 23, 2017 | 38.01 | 38.44 | 37.88 | 38.09 | 862,697 | +0.13(+0.34%) |
Mar 22, 2017 | 37.14 | 38.09 | 36.80 | 37.96 | 1,195,086 | +0.73(+1.97%) |
Mar 21, 2017 | 38.96 | 38.99 | 37.23 | 37.23 | 1,021,377 | -1.64(-4.22%) |
Mar 20, 2017 | 38.74 | 39.00 | 38.44 | 38.87 | 420,705 | +0.09(+0.22%) |
Mar 17, 2017 | 39.26 | 39.39 | 38.61 | 38.78 | 941,890 | -0.52(-1.32%) |
Mar 16, 2017 | 39.56 | 39.69 | 39.04 | 39.30 | 769,448 | -0.09(-0.22%) |
Mar 15, 2017 | 38.48 | 39.60 | 38.40 | 39.39 | 1,632,057 | +1.25(+3.28%) |
Mar 14, 2017 | 38.22 | 38.40 | 37.75 | 38.14 | 400,628 | -0.56(-1.45%) |
Mar 13, 2017 | 38.61 | 39.00 | 38.35 | 38.70 | 610,724 | +0.26(+0.67%) |
Mar 10, 2017 | 37.75 | 38.55 | 37.49 | 38.44 | 937,359 | +1.04(+2.77%) |
Mar 09, 2017 | 38.09 | 38.27 | 36.99 | 37.40 | 541,778 | -0.91(-2.36%) |
Mar 08, 2017 | 38.70 | 39.00 | 38.22 | 38.31 | 709,430 | -0.30(-0.78%) |
Mar 07, 2017 | 39.09 | 39.26 | 38.40 | 38.61 | 944,861 | -0.69(-1.76%) |
Mar 06, 2017 | 38.31 | 39.34 | 38.18 | 39.30 | 1,520,651 | +0.47(+1.22%) |
Mar 03, 2017 | 38.61 | 39.11 | 38.44 | 38.83 | 1,090,092 | +0.47(+1.24%) |
Mar 02, 2017 | 39.30 | 39.47 | 38.27 | 38.35 | 760,951 | -0.91(-2.31%) |
Mar 01, 2017 | 38.96 | 39.73 | 38.91 | 39.26 | 1,528,130 | +1.12(+2.94%) |
Feb 28, 2017 | 38.31 | 38.44 | 38.01 | 38.14 | 949,377 | -0.35(-0.90%) |
Feb 27, 2017 | 37.23 | 38.55 | 37.10 | 38.48 | 1,165,375 | +1.34(+3.60%) |
Feb 24, 2017 | 36.67 | 37.23 | 36.37 | 37.14 | 854,426 | +0.00(+0.00%) |
Feb 23, 2017 | 38.27 | 38.35 | 36.97 | 37.14 | 1,094,068 | -0.95(-2.49%) |
Feb 22, 2017 | 38.27 | 38.35 | 37.99 | 38.09 | 987,405 | -0.52(-1.34%) |
Feb 21, 2017 | 38.44 | 38.78 | 38.22 | 38.61 | 778,031 | +0.22(+0.56%) |
Feb 17, 2017 | 38.40 | 38.40 | 38.40 | 0 | +0.18(+0.47%) | |
Feb 16, 2017 | 38.47 | 38.64 | 37.83 | 38.21 | 876,558 | -0.34(-0.89%) |
Feb 15, 2017 | 38.81 | 39.03 | 38.39 | 38.56 | 1,275,700 | -0.34(-0.88%) |
Feb 14, 2017 | 38.86 | 38.99 | 38.39 | 38.90 | 653,734 | -0.17(-0.44%) |
Feb 13, 2017 | 38.90 | 39.84 | 38.81 | 39.07 | 1,813,704 | +0.34(+0.89%) |
Feb 10, 2017 | 38.60 | 39.33 | 38.21 | 38.73 | 1,515,968 | +0.73(+1.92%) |
Feb 09, 2017 | 38.13 | 38.69 | 36.50 | 38.00 | 1,710,390 | +0.26(+0.68%) |
Feb 08, 2017 | 38.09 | 38.09 | 37.14 | 37.74 | 1,422,320 | -0.43(-1.12%) |
Feb 07, 2017 | 38.64 | 38.77 | 37.91 | 38.17 | 805,538 | -0.21(-0.56%) |
Feb 06, 2017 | 38.26 | 38.51 | 38.15 | 38.39 | 1,428,060 | +0.13(+0.34%) |
Feb 03, 2017 | 38.00 | 38.43 | 37.83 | 38.26 | 921,107 | +0.34(+0.91%) |
Feb 02, 2017 | 38.26 | 38.47 | 37.66 | 37.91 | 624,317 | -0.47(-1.23%) |
Feb 01, 2017 | 38.30 | 38.51 | 37.83 | 38.39 | 674,192 | +0.30(+0.79%) |
Jan 31, 2017 | 38.26 | 38.26 | 37.32 | 38.09 | 859,815 | -0.30(-0.78%) |
Jan 30, 2017 | 38.69 | 38.73 | 38.21 | 38.39 | 1,381,904 | -0.56(-1.43%) |
Jan 27, 2017 | 38.30 | 39.12 | 38.30 | 38.94 | 2,365,889 | +1.24(+3.30%) |
Jan 26, 2017 | 38.13 | 38.39 | 37.61 | 37.70 | 801,808 | -0.64(-1.68%) |
Jan 25, 2017 | 38.09 | 38.39 | 37.79 | 38.34 | 1,050,349 | +0.47(+1.25%) |
Jan 24, 2017 | 36.88 | 38.06 | 36.54 | 37.87 | 1,038,424 | +1.37(+3.76%) |
Jan 23, 2017 | 36.67 | 36.84 | 36.05 | 36.50 | 694,058 | -0.34(-0.93%) |
Jan 20, 2017 | 37.27 | 37.44 | 36.65 | 36.84 | 737,881 | -0.34(-0.92%) |
Jan 19, 2017 | 37.96 | 38.00 | 37.06 | 37.19 | 804,939 | -0.43(-1.14%) |
Jan 18, 2017 | 37.57 | 37.79 | 37.44 | 37.61 | 1,181,822 | +0.04(+0.11%) |
Jan 17, 2017 | 37.61 | 37.91 | 37.36 | 37.57 | 1,291,373 | -0.34(-0.90%) |
Jan 13, 2017 | 37.91 | 37.91 | 37.91 | 0 | +1.16(+3.15%) | |
Jan 12, 2017 | 37.19 | 37.19 | 36.33 | 36.76 | 958,897 | -0.43(-1.15%) |
Jan 11, 2017 | 36.97 | 37.25 | 36.76 | 37.19 | 1,352,877 | +0.86(+2.36%) |
Jan 10, 2017 | 35.86 | 36.41 | 35.34 | 36.33 | 1,586,981 | +0.64(+1.80%) |
Jan 09, 2017 | 35.94 | 36.11 | 35.34 | 35.68 | 938,379 | -0.47(-1.30%) |
Jan 06, 2017 | 35.60 | 36.33 | 35.43 | 36.16 | 1,804,061 | +0.56(+1.57%) |
Jan 05, 2017 | 35.64 | 36.16 | 35.13 | 35.60 | 839,035 | +0.04(+0.12%) |
Jan 04, 2017 | 35.21 | 35.81 | 35.08 | 35.56 | 1,520,700 | +0.43(+1.22%) |
Jan 03, 2017 | 34.53 | 35.30 | 34.35 | 35.13 | 1,228,554 | +1.07(+3.15%) |
Dec 30, 2016 | 34.05 | 34.05 | 34.05 | 0 | -0.21(-0.63%) | |
Dec 29, 2016 | 34.35 | 34.53 | 34.14 | 34.27 | 400,261 | +0.00(+0.00%) |
Dec 28, 2016 | 35.00 | 35.21 | 34.10 | 34.27 | 554,877 | -0.60(-1.72%) |
Dec 27, 2016 | 35.00 | 35.30 | 34.72 | 34.87 | 512,503 | +0.00(+0.00%) |
Dec 23, 2016 | 34.87 | 34.87 | 34.87 | 0 | +0.09(+0.25%) | |
Dec 22, 2016 | 34.87 | 34.91 | 34.57 | 34.78 | 555,839 | -0.17(-0.49%) |
Dec 21, 2016 | 35.17 | 35.30 | 34.70 | 34.95 | 1,499,691 | -0.17(-0.49%) |
Dec 20, 2016 | 34.74 | 35.21 | 34.65 | 35.13 | 739,565 | +0.73(+2.12%) |
Dec 19, 2016 | 33.97 | 34.48 | 33.97 | 34.40 | 516,785 | +0.39(+1.13%) |
Dec 16, 2016 | 33.80 | 34.14 | 33.67 | 34.01 | 1,076,702 | +0.13(+0.38%) |
Dec 15, 2016 | 33.71 | 34.38 | 33.63 | 33.88 | 332,897 | +0.09(+0.25%) |
Dec 14, 2016 | 34.35 | 34.78 | 33.75 | 33.80 | 639,726 | -0.64(-1.87%) |
Dec 13, 2016 | 34.35 | 34.74 | 33.88 | 34.44 | 968,004 | +0.26(+0.75%) |
Dec 12, 2016 | 33.67 | 34.23 | 33.37 | 34.18 | 823,252 | +0.47(+1.40%) |
Dec 09, 2016 | 34.35 | 34.53 | 33.54 | 33.71 | 799,191 | -0.77(-2.24%) |
Dec 08, 2016 | 33.97 | 34.61 | 33.54 | 34.48 | 738,937 | +0.21(+0.63%) |
Dec 07, 2016 | 33.63 | 34.40 | 33.45 | 34.27 | 653,971 | +0.73(+2.17%) |
Dec 06, 2016 | 33.45 | 33.75 | 33.24 | 33.54 | 1,557,196 | -0.04(-0.13%) |
Dec 05, 2016 | 34.10 | 34.44 | 33.50 | 33.58 | 705,264 | -0.26(-0.76%) |
Dec 02, 2016 | 33.54 | 33.95 | 33.33 | 33.84 | 743,990 | +0.30(+0.90%) |
Dec 01, 2016 | 33.80 | 34.31 | 33.48 | 33.54 | 1,445,985 | +0.04(+0.13%) |
Nov 30, 2016 | 33.75 | 33.84 | 33.20 | 33.50 | 986,089 | +0.34(+1.03%) |
Nov 29, 2016 | 33.45 | 33.67 | 33.11 | 33.15 | 244,600 | -0.47(-1.40%) |
Nov 28, 2016 | 33.93 | 34.05 | 33.50 | 33.63 | 466,001 | -0.34(-1.01%) |
Nov 25, 2016 | 33.97 | 34.10 | 33.75 | 33.97 | 234,811 | +0.04(+0.13%) |
Nov 23, 2016 | 33.93 | 33.93 | 33.93 | 0 | -0.09(-0.25%) | |
Nov 22, 2016 | 33.45 | 34.05 | 33.07 | 34.01 | 1,058,710 | +0.90(+2.72%) |
Nov 21, 2016 | 33.11 | 33.86 | 33.05 | 33.11 | 1,306,239 | +0.30(+0.91%) |
Nov 18, 2016 | 32.77 | 33.11 | 32.51 | 32.81 | 814,605 | -0.08(-0.23%) |
Nov 17, 2016 | 32.50 | 32.97 | 32.21 | 32.89 | 754,202 | -0.04(-0.13%) |
Nov 16, 2016 | 33.44 | 33.57 | 32.50 | 32.93 | 712,827 | -0.85(-2.52%) |
Nov 15, 2016 | 33.19 | 33.87 | 32.90 | 33.78 | 543,050 | +0.43(+1.28%) |
Nov 14, 2016 | 33.10 | 33.36 | 32.72 | 33.36 | 1,081,505 | +0.64(+1.95%) |
Nov 11, 2016 | 32.50 | 33.02 | 32.29 | 32.72 | 833,371 | -0.04(-0.13%) |
Nov 10, 2016 | 31.48 | 33.23 | 31.48 | 32.76 | 1,602,306 | +1.45(+4.63%) |
Nov 09, 2016 | 29.01 | 31.50 | 29.01 | 31.31 | 1,181,535 | +2.39(+8.25%) |
Nov 08, 2016 | 28.80 | 29.39 | 28.63 | 28.93 | 1,064,351 | +0.17(+0.59%) |
Nov 07, 2016 | 29.61 | 30.03 | 28.54 | 28.76 | 1,253,971 | +1.24(+4.49%) |
Nov 04, 2016 | 27.18 | 27.90 | 27.18 | 27.52 | 508,081 | +0.26(+0.94%) |
Nov 03, 2016 | 27.31 | 27.39 | 26.92 | 27.26 | 698,888 | -0.04(-0.16%) |
Nov 02, 2016 | 27.73 | 27.82 | 27.22 | 27.31 | 630,841 | -0.47(-1.69%) |
Nov 01, 2016 | 28.46 | 28.46 | 27.65 | 27.78 | 592,448 | -0.38(-1.36%) |
Oct 31, 2016 | 28.24 | 28.50 | 28.10 | 28.16 | 784,095 | +0.06(+0.21%) |
Oct 28, 2016 | 28.01 | 28.53 | 28.01 | 28.10 | 1,015,168 | -0.19(-0.66%) |
Oct 27, 2016 | 29.33 | 29.60 | 27.97 | 28.29 | 1,515,107 | -1.49(-5.01%) |
Oct 26, 2016 | 29.27 | 30.10 | 29.27 | 29.78 | 1,170,990 | +0.31(+1.04%) |
Oct 25, 2016 | 29.24 | 29.58 | 29.10 | 29.47 | 696,169 | +0.16(+0.55%) |
Oct 24, 2016 | 29.78 | 29.91 | 29.13 | 29.31 | 497,325 | -0.05(-0.17%) |
Oct 21, 2016 | 28.90 | 29.52 | 28.52 | 29.36 | 643,673 | +0.21(+0.73%) |
Oct 20, 2016 | 29.28 | 29.56 | 29.07 | 29.15 | 416,773 | -0.32(-1.10%) |
Oct 19, 2016 | 29.59 | 29.61 | 29.09 | 29.47 | 872,552 | -0.05(-0.17%) |
Oct 18, 2016 | 29.91 | 29.91 | 29.26 | 29.52 | 409,289 | +0.11(+0.38%) |
Oct 17, 2016 | 29.29 | 29.63 | 29.28 | 29.41 | 340,584 | +0.09(+0.29%) |
Oct 14, 2016 | 29.54 | 29.62 | 29.08 | 29.33 | 450,267 | +0.14(+0.47%) |
Oct 13, 2016 | 29.15 | 29.33 | 28.99 | 29.19 | 383,626 | -0.38(-1.30%) |
Oct 12, 2016 | 29.43 | 29.72 | 29.15 | 29.57 | 449,529 | +0.19(+0.64%) |
Oct 11, 2016 | 29.56 | 29.68 | 29.26 | 29.39 | 438,056 | -0.34(-1.15%) |
Oct 10, 2016 | 29.88 | 30.17 | 29.64 | 29.73 | 515,263 | -0.05(-0.17%) |
Oct 07, 2016 | 30.53 | 30.53 | 29.49 | 29.78 | 734,848 | -0.78(-2.56%) |
Oct 06, 2016 | 30.05 | 30.56 | 29.91 | 30.56 | 569,772 | +0.39(+1.30%) |
Oct 05, 2016 | 29.61 | 30.20 | 29.61 | 30.17 | 486,975 | +0.72(+2.46%) |
Oct 04, 2016 | 29.82 | 30.02 | 29.38 | 29.45 | 525,350 | -0.27(-0.92%) |