Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.15 | 44.25 | 43.40 | 43.65 | 77,294 | -0.55(-1.24%) |
Sep 28, 2017 | 43.25 | 44.35 | 43.05 | 44.20 | 71,366 | +0.65(+1.49%) |
Sep 27, 2017 | 42.65 | 43.85 | 41.85 | 43.55 | 104,922 | +1.35(+3.20%) |
Sep 26, 2017 | 41.80 | 42.45 | 39.20 | 42.20 | 72,236 | +0.50(+1.20%) |
Sep 25, 2017 | 40.95 | 41.75 | 40.95 | 41.70 | 92,853 | +0.50(+1.21%) |
Sep 22, 2017 | 39.90 | 41.20 | 39.90 | 41.20 | 45,709 | +1.05(+2.62%) |
Sep 21, 2017 | 40.25 | 40.35 | 39.95 | 40.15 | 43,669 | -0.25(-0.62%) |
Sep 20, 2017 | 40.70 | 40.80 | 40.25 | 40.40 | 88,517 | -0.30(-0.74%) |
Sep 19, 2017 | 40.75 | 41.20 | 40.00 | 40.70 | 70,182 | -0.05(-0.12%) |
Sep 18, 2017 | 40.35 | 40.90 | 40.25 | 40.75 | 69,908 | +0.40(+0.99%) |
Sep 15, 2017 | 40.45 | 39.60 | 40.35 | 201,744 | +0.55(+1.38%) | |
Sep 14, 2017 | 39.05 | 39.95 | 38.75 | 39.80 | 88,079 | +0.60(+1.53%) |
Sep 13, 2017 | 37.85 | 39.25 | 37.85 | 39.20 | 85,281 | +0.95(+2.48%) |
Sep 12, 2017 | 37.75 | 38.35 | 37.35 | 38.25 | 44,328 | +0.50(+1.32%) |
Sep 11, 2017 | 36.75 | 37.80 | 36.75 | 37.75 | 50,104 | +1.20(+3.28%) |
Sep 08, 2017 | 36.55 | 37.05 | 36.20 | 36.55 | 47,949 | +0.00(+0.00%) |
Sep 07, 2017 | 36.95 | 37.25 | 36.45 | 36.55 | 51,780 | -0.40(-1.08%) |
Sep 06, 2017 | 36.75 | 37.25 | 36.65 | 36.95 | 51,419 | +0.35(+0.96%) |
Sep 05, 2017 | 37.40 | 37.40 | 36.50 | 36.60 | 83,264 | -0.75(-2.01%) |
Sep 01, 2017 | 39.05 | 39.05 | 37.20 | 37.35 | 89,198 | -1.90(-4.84%) |
Aug 31, 2017 | 38.05 | 39.38 | 37.95 | 39.25 | 98,036 | +1.30(+3.43%) |
Aug 30, 2017 | 37.50 | 38.70 | 37.15 | 37.95 | 156,825 | -1.05(-2.69%) |
Aug 29, 2017 | 37.25 | 39.95 | 37.15 | 39.00 | 117,493 | +1.35(+3.59%) |
Aug 28, 2017 | 37.55 | 37.75 | 37.20 | 37.65 | 54,233 | +0.15(+0.40%) |
Aug 25, 2017 | 37.40 | 37.90 | 37.15 | 37.50 | 43,340 | +0.25(+0.67%) |
Aug 24, 2017 | 37.00 | 37.30 | 36.65 | 37.25 | 28,649 | +0.30(+0.81%) |
Aug 23, 2017 | 37.15 | 37.45 | 36.90 | 36.95 | 40,028 | -0.45(-1.20%) |
Aug 22, 2017 | 37.10 | 37.40 | 37.10 | 37.40 | 31,906 | +0.50(+1.36%) |
Aug 21, 2017 | 36.90 | 37.05 | 36.65 | 36.90 | 46,210 | -0.10(-0.27%) |
Aug 18, 2017 | 37.10 | 37.10 | 36.80 | 37.00 | 62,125 | -0.40(-1.07%) |
Aug 17, 2017 | 37.35 | 37.58 | 36.98 | 37.40 | 90,909 | -0.10(-0.27%) |
Aug 16, 2017 | 37.35 | 38.15 | 37.35 | 37.50 | 80,272 | +0.30(+0.81%) |
Aug 15, 2017 | 38.50 | 38.50 | 37.15 | 37.20 | 54,970 | -1.30(-3.38%) |
Aug 14, 2017 | 37.90 | 38.55 | 37.90 | 38.50 | 72,096 | +0.90(+2.39%) |
Aug 11, 2017 | 38.05 | 38.20 | 37.40 | 37.60 | 69,317 | -0.30(-0.79%) |
Aug 10, 2017 | 38.20 | 38.35 | 37.80 | 37.90 | 52,066 | -0.40(-1.04%) |
Aug 09, 2017 | 38.30 | 38.41 | 37.95 | 38.30 | 63,234 | -0.25(-0.65%) |
Aug 08, 2017 | 38.65 | 39.40 | 38.45 | 38.55 | 55,443 | -0.15(-0.39%) |
Aug 07, 2017 | 39.00 | 39.35 | 38.60 | 38.70 | 59,880 | -0.35(-0.90%) |
Aug 04, 2017 | 39.45 | 38.80 | 39.05 | 64,914 | -0.15(-0.38%) | |
Aug 03, 2017 | 39.90 | 40.85 | 38.23 | 39.20 | 63,323 | -0.65(-1.63%) |
Aug 02, 2017 | 40.00 | 40.15 | 39.65 | 39.85 | 36,472 | -0.20(-0.50%) |
Aug 01, 2017 | 39.70 | 40.25 | 39.50 | 40.05 | 36,203 | +0.45(+1.14%) |
Jul 31, 2017 | 39.60 | 39.75 | 39.30 | 39.60 | 66,051 | +0.05(+0.13%) |
Jul 28, 2017 | 39.75 | 40.12 | 39.35 | 39.55 | 35,608 | -0.40(-1.00%) |
Jul 27, 2017 | 40.15 | 40.50 | 39.55 | 39.95 | 48,403 | +0.05(+0.13%) |
Jul 26, 2017 | 40.85 | 40.95 | 39.80 | 39.90 | 60,247 | -0.90(-2.21%) |
Jul 25, 2017 | 40.70 | 41.15 | 40.55 | 40.80 | 47,116 | +0.35(+0.87%) |
Jul 24, 2017 | 40.75 | 40.80 | 40.20 | 40.45 | 46,700 | -0.35(-0.86%) |
Jul 21, 2017 | 41.80 | 41.80 | 40.70 | 40.80 | 75,420 | -0.80(-1.92%) |
Jul 20, 2017 | 41.65 | 41.15 | 41.60 | 54,429 | +0.30(+0.73%) | |
Jul 19, 2017 | 40.85 | 41.40 | 40.70 | 41.30 | 59,474 | +0.45(+1.10%) |
Jul 18, 2017 | 40.65 | 40.90 | 40.40 | 40.85 | 59,513 | -0.07(-0.18%) |
Jul 17, 2017 | 40.20 | 41.00 | 40.00 | 40.92 | 93,788 | +0.72(+1.80%) |
Jul 14, 2017 | 39.80 | 40.25 | 39.64 | 40.20 | 64,601 | +0.20(+0.50%) |
Jul 13, 2017 | 39.80 | 40.00 | 39.35 | 40.00 | 50,357 | +0.15(+0.38%) |
Jul 12, 2017 | 39.80 | 40.35 | 39.55 | 39.85 | 66,458 | +0.25(+0.63%) |
Jul 11, 2017 | 39.10 | 39.60 | 38.55 | 39.60 | 66,584 | +0.50(+1.28%) |
Jul 10, 2017 | 39.55 | 39.80 | 39.05 | 39.10 | 73,944 | -0.55(-1.39%) |
Jul 07, 2017 | 39.10 | 39.75 | 39.10 | 39.65 | 33,859 | +0.73(+1.86%) |
Jul 06, 2017 | 39.35 | 39.40 | 38.70 | 38.92 | 74,121 | -0.73(-1.83%) |
Jul 05, 2017 | 40.15 | 40.15 | 39.40 | 39.65 | 45,124 | -0.55(-1.37%) |
Jul 03, 2017 | 40.45 | 40.50 | 39.65 | 40.20 | 38,324 | -0.10(-0.25%) |
Jun 30, 2017 | 39.80 | 40.40 | 39.80 | 40.30 | 74,577 | +0.50(+1.26%) |
Jun 29, 2017 | 40.45 | 40.90 | 39.35 | 39.80 | 70,366 | -0.25(-0.62%) |
Jun 28, 2017 | 39.20 | 40.15 | 39.05 | 40.05 | 80,795 | +1.00(+2.56%) |
Jun 27, 2017 | 39.55 | 39.95 | 38.98 | 39.05 | 58,262 | -0.50(-1.26%) |
Jun 26, 2017 | 39.10 | 39.60 | 39.10 | 39.55 | 53,890 | +0.30(+0.76%) |
Jun 23, 2017 | 38.45 | 39.30 | 38.45 | 39.25 | 144,916 | +0.70(+1.82%) |
Jun 22, 2017 | 38.15 | 38.65 | 38.10 | 38.55 | 31,311 | +0.45(+1.18%) |
Jun 21, 2017 | 38.15 | 38.60 | 38.05 | 38.10 | 61,901 | -0.10(-0.26%) |
Jun 20, 2017 | 38.25 | 38.40 | 37.90 | 38.20 | 69,712 | -0.20(-0.52%) |
Jun 19, 2017 | 38.50 | 38.85 | 38.25 | 38.40 | 70,886 | -0.15(-0.39%) |
Jun 16, 2017 | 38.75 | 38.80 | 38.26 | 38.55 | 171,596 | -0.45(-1.15%) |
Jun 15, 2017 | 38.45 | 39.88 | 38.45 | 39.00 | 68,468 | +0.10(+0.26%) |
Jun 14, 2017 | 39.45 | 39.45 | 38.60 | 38.90 | 42,025 | -0.55(-1.39%) |
Jun 13, 2017 | 39.45 | 39.95 | 39.10 | 39.45 | 55,443 | +0.05(+0.13%) |
Jun 12, 2017 | 40.15 | 41.95 | 39.35 | 39.40 | 85,181 | -0.75(-1.87%) |
Jun 09, 2017 | 39.85 | 40.45 | 39.75 | 40.15 | 117,673 | +0.25(+0.63%) |
Jun 08, 2017 | 38.75 | 39.95 | 38.60 | 39.90 | 98,016 | +1.25(+3.23%) |
Jun 07, 2017 | 38.75 | 38.77 | 38.45 | 38.65 | 76,477 | -0.05(-0.13%) |
Jun 06, 2017 | 38.35 | 38.85 | 38.20 | 38.70 | 102,868 | +0.05(+0.13%) |
Jun 05, 2017 | 40.00 | 40.00 | 38.40 | 38.65 | 86,966 | -1.45(-3.62%) |
Jun 02, 2017 | 39.00 | 40.25 | 38.85 | 40.10 | 197,512 | +1.15(+2.95%) |
Jun 01, 2017 | 38.30 | 39.00 | 38.10 | 38.95 | 126,349 | +0.95(+2.50%) |
May 31, 2017 | 38.20 | 38.20 | 37.50 | 38.00 | 93,489 | -0.25(-0.65%) |
May 30, 2017 | 38.00 | 38.45 | 37.75 | 38.25 | 54,953 | +0.15(+0.39%) |
May 26, 2017 | 38.20 | 38.30 | 37.85 | 38.10 | 73,199 | -0.25(-0.65%) |
May 25, 2017 | 37.65 | 38.48 | 37.45 | 38.35 | 69,471 | +0.90(+2.40%) |
May 24, 2017 | 37.70 | 38.45 | 37.30 | 37.45 | 75,983 | -0.15(-0.40%) |
May 23, 2017 | 38.15 | 38.55 | 37.30 | 37.60 | 60,523 | +0.00(+0.00%) |
May 22, 2017 | 37.50 | 37.92 | 37.38 | 37.60 | 70,321 | +0.15(+0.40%) |
May 19, 2017 | 37.50 | 37.80 | 37.05 | 37.45 | 109,131 | +0.00(+0.00%) |
May 18, 2017 | 37.60 | 37.70 | 37.10 | 37.45 | 141,046 | -0.15(-0.40%) |
May 17, 2017 | 38.15 | 38.80 | 37.60 | 37.60 | 103,660 | -1.30(-3.34%) |
May 16, 2017 | 38.95 | 38.95 | 38.50 | 38.90 | 105,694 | -0.10(-0.26%) |
May 15, 2017 | 38.95 | 39.35 | 38.75 | 39.00 | 109,854 | +0.05(+0.13%) |
May 12, 2017 | 39.40 | 39.40 | 38.60 | 38.95 | 139,405 | -0.55(-1.39%) |
May 11, 2017 | 39.65 | 39.65 | 38.90 | 39.50 | 100,943 | -0.30(-0.75%) |
May 10, 2017 | 40.15 | 41.45 | 39.20 | 39.80 | 151,246 | -0.90(-2.21%) |
May 09, 2017 | 40.80 | 41.60 | 40.55 | 40.70 | 180,676 | -0.10(-0.25%) |
May 08, 2017 | 40.30 | 41.05 | 40.30 | 40.80 | 93,974 | +0.40(+0.99%) |
May 05, 2017 | 40.00 | 40.55 | 39.50 | 40.40 | 105,532 | +0.60(+1.51%) |
May 04, 2017 | 39.50 | 40.00 | 39.15 | 39.80 | 61,547 | +0.35(+0.89%) |
May 03, 2017 | 39.45 | 39.55 | 38.90 | 39.45 | 72,088 | -0.15(-0.38%) |
May 02, 2017 | 39.90 | 40.45 | 39.45 | 39.60 | 74,917 | -0.20(-0.50%) |
May 01, 2017 | 39.75 | 40.50 | 39.45 | 39.80 | 94,172 | +0.30(+0.76%) |
Apr 28, 2017 | 40.15 | 40.15 | 39.33 | 39.50 | 116,200 | -0.70(-1.74%) |
Apr 27, 2017 | 40.20 | 40.75 | 40.00 | 40.20 | 65,108 | +0.10(+0.25%) |
Apr 26, 2017 | 39.60 | 40.40 | 39.55 | 40.10 | 97,059 | +0.55(+1.39%) |
Apr 25, 2017 | 39.60 | 40.05 | 39.50 | 39.55 | 81,097 | +0.25(+0.64%) |
Apr 24, 2017 | 39.20 | 39.40 | 38.95 | 39.30 | 80,740 | +0.80(+2.08%) |
Apr 21, 2017 | 38.90 | 38.90 | 38.25 | 38.50 | 79,773 | -0.38(-0.96%) |
Apr 20, 2017 | 38.20 | 38.95 | 38.05 | 38.88 | 75,374 | +0.77(+2.03%) |
Apr 19, 2017 | 38.00 | 38.65 | 37.80 | 38.10 | 66,134 | +0.25(+0.66%) |
Apr 18, 2017 | 37.60 | 37.95 | 37.45 | 37.85 | 69,223 | +0.05(+0.13%) |
Apr 17, 2017 | 37.35 | 37.88 | 37.15 | 37.80 | 92,459 | +0.55(+1.48%) |
Apr 13, 2017 | 37.55 | 37.70 | 37.12 | 37.25 | 85,780 | -0.35(-0.93%) |
Apr 12, 2017 | 38.35 | 38.45 | 37.55 | 37.60 | 83,843 | -0.82(-2.15%) |
Apr 11, 2017 | 37.90 | 38.55 | 37.60 | 38.42 | 109,419 | +0.27(+0.72%) |
Apr 10, 2017 | 38.10 | 39.15 | 37.80 | 38.15 | 99,385 | +0.15(+0.39%) |
Apr 07, 2017 | 37.85 | 38.10 | 37.35 | 38.00 | 109,643 | +0.00(+0.00%) |
Apr 06, 2017 | 37.65 | 38.05 | 37.40 | 38.00 | 81,782 | +0.25(+0.66%) |
Apr 05, 2017 | 38.40 | 38.60 | 37.55 | 37.75 | 94,731 | -0.50(-1.31%) |
Apr 04, 2017 | 38.00 | 38.40 | 37.90 | 38.25 | 102,953 | +0.15(+0.39%) |
Apr 03, 2017 | 39.20 | 39.40 | 38.00 | 38.10 | 130,608 | -1.15(-2.93%) |
Mar 31, 2017 | 39.08 | 39.35 | 38.85 | 39.25 | 139,742 | +0.15(+0.38%) |
Mar 30, 2017 | 39.00 | 39.25 | 38.80 | 39.10 | 131,037 | +0.15(+0.39%) |
Mar 29, 2017 | 39.40 | 39.45 | 38.70 | 38.95 | 93,720 | -0.45(-1.14%) |
Mar 28, 2017 | 39.40 | 39.50 | 38.85 | 39.40 | 87,671 | +0.00(+0.00%) |
Mar 27, 2017 | 39.00 | 39.45 | 38.40 | 39.40 | 64,283 | -0.10(-0.25%) |
Mar 24, 2017 | 39.70 | 39.80 | 39.45 | 39.50 | 144,902 | -0.10(-0.25%) |
Mar 23, 2017 | 39.05 | 39.65 | 39.05 | 39.60 | 107,652 | +0.50(+1.28%) |
Mar 22, 2017 | 38.80 | 39.20 | 38.35 | 39.10 | 117,185 | +0.30(+0.77%) |
Mar 21, 2017 | 40.10 | 40.10 | 38.60 | 38.80 | 166,015 | -1.10(-2.76%) |
Mar 20, 2017 | 40.55 | 40.55 | 39.75 | 39.90 | 51,585 | -0.70(-1.72%) |
Mar 17, 2017 | 40.10 | 40.70 | 39.65 | 40.60 | 291,458 | +0.50(+1.25%) |
Mar 16, 2017 | 40.10 | 40.45 | 39.75 | 40.10 | 163,863 | +0.15(+0.38%) |
Mar 15, 2017 | 39.80 | 40.25 | 39.70 | 39.95 | 136,729 | +0.30(+0.76%) |
Mar 14, 2017 | 39.80 | 39.92 | 39.55 | 39.65 | 52,333 | -0.35(-0.88%) |
Mar 13, 2017 | 39.75 | 40.15 | 39.70 | 40.00 | 75,336 | +0.25(+0.63%) |
Mar 10, 2017 | 40.35 | 40.60 | 39.65 | 39.75 | 102,886 | -0.40(-1.00%) |
Mar 09, 2017 | 40.20 | 40.50 | 39.90 | 40.15 | 70,847 | -0.05(-0.12%) |
Mar 08, 2017 | 40.55 | 40.55 | 40.15 | 40.20 | 69,818 | -0.25(-0.62%) |
Mar 07, 2017 | 40.75 | 41.00 | 40.25 | 40.45 | 89,336 | -0.30(-0.74%) |
Mar 06, 2017 | 40.65 | 40.85 | 40.40 | 40.75 | 110,459 | -0.15(-0.37%) |
Mar 03, 2017 | 40.80 | 41.05 | 40.45 | 40.90 | 82,885 | +0.05(+0.12%) |
Mar 02, 2017 | 41.40 | 41.55 | 40.85 | 40.85 | 71,916 | -0.60(-1.45%) |
Mar 01, 2017 | 40.75 | 41.90 | 40.60 | 41.45 | 187,641 | +1.20(+2.98%) |
Feb 28, 2017 | 41.35 | 41.45 | 40.05 | 40.25 | 187,840 | -1.20(-2.90%) |
Feb 27, 2017 | 41.75 | 41.90 | 41.35 | 41.45 | 131,652 | -0.35(-0.84%) |
Feb 24, 2017 | 41.85 | 42.00 | 41.50 | 41.80 | 145,478 | -0.40(-0.95%) |
Feb 23, 2017 | 43.00 | 43.05 | 42.10 | 42.20 | 129,486 | -0.70(-1.63%) |
Feb 22, 2017 | 42.80 | 43.15 | 42.25 | 42.90 | 155,080 | -0.05(-0.12%) |
Feb 21, 2017 | 42.90 | 43.25 | 42.60 | 42.95 | 155,470 | +0.05(+0.12%) |
Feb 17, 2017 | 42.90 | 42.90 | 42.90 | 0 | -0.40(-0.92%) | |
Feb 16, 2017 | 43.50 | 43.55 | 43.15 | 43.30 | 98,068 | -0.15(-0.35%) |
Feb 15, 2017 | 43.45 | 43.70 | 43.15 | 43.45 | 98,795 | -0.10(-0.23%) |
Feb 14, 2017 | 43.30 | 43.55 | 43.05 | 43.55 | 219,484 | +0.10(+0.23%) |
Feb 13, 2017 | 43.75 | 43.95 | 43.23 | 43.45 | 150,191 | -0.15(-0.34%) |
Feb 10, 2017 | 43.95 | 44.00 | 43.50 | 43.60 | 117,506 | -0.30(-0.68%) |
Feb 09, 2017 | 43.45 | 44.20 | 43.45 | 43.90 | 267,875 | +0.40(+0.92%) |
Feb 08, 2017 | 40.60 | 44.95 | 40.20 | 43.50 | 461,292 | +3.40(+8.48%) |
Feb 07, 2017 | 40.20 | 40.40 | 39.55 | 40.10 | 155,016 | +0.05(+0.12%) |
Feb 06, 2017 | 40.15 | 40.65 | 38.64 | 40.05 | 194,139 | -0.20(-0.50%) |
Feb 03, 2017 | 40.25 | 40.45 | 39.80 | 40.25 | 109,716 | +0.35(+0.88%) |
Feb 02, 2017 | 40.10 | 40.15 | 39.70 | 39.90 | 134,283 | -0.15(-0.37%) |
Feb 01, 2017 | 39.80 | 40.35 | 39.55 | 40.05 | 314,637 | +0.50(+1.26%) |
Jan 31, 2017 | 39.55 | 40.10 | 38.85 | 39.55 | 310,052 | -0.15(-0.38%) |
Jan 30, 2017 | 40.50 | 40.50 | 39.35 | 39.70 | 184,381 | -1.00(-2.46%) |
Jan 27, 2017 | 40.75 | 41.00 | 40.50 | 40.70 | 141,981 | -0.20(-0.49%) |
Jan 26, 2017 | 41.15 | 41.25 | 40.85 | 40.90 | 89,437 | -0.35(-0.85%) |
Jan 25, 2017 | 41.00 | 41.40 | 40.85 | 41.25 | 72,235 | +0.45(+1.10%) |
Jan 24, 2017 | 40.60 | 41.15 | 40.60 | 40.80 | 100,812 | +0.25(+0.62%) |
Jan 23, 2017 | 40.15 | 40.55 | 39.80 | 40.55 | 112,721 | +0.20(+0.50%) |
Jan 20, 2017 | 40.00 | 40.35 | 39.75 | 40.35 | 146,525 | +0.35(+0.88%) |
Jan 19, 2017 | 40.25 | 40.75 | 39.65 | 40.00 | 93,544 | -0.35(-0.87%) |
Jan 18, 2017 | 40.05 | 40.45 | 39.95 | 40.35 | 113,335 | +0.35(+0.88%) |
Jan 17, 2017 | 40.30 | 40.40 | 39.60 | 40.00 | 122,977 | -0.60(-1.48%) |
Jan 13, 2017 | 40.60 | 40.60 | 40.60 | 0 | +0.30(+0.74%) | |
Jan 12, 2017 | 40.70 | 40.80 | 39.55 | 40.30 | 88,181 | -0.65(-1.59%) |
Jan 11, 2017 | 40.35 | 40.95 | 40.10 | 40.95 | 99,137 | +0.50(+1.24%) |
Jan 10, 2017 | 40.05 | 40.50 | 39.85 | 40.45 | 122,684 | +0.35(+0.87%) |
Jan 09, 2017 | 40.75 | 40.75 | 39.90 | 40.10 | 139,707 | -0.85(-2.08%) |
Jan 06, 2017 | 41.05 | 41.05 | 40.30 | 40.95 | 105,547 | +0.00(+0.00%) |
Jan 05, 2017 | 41.25 | 41.40 | 40.50 | 40.95 | 99,699 | -0.50(-1.21%) |
Jan 04, 2017 | 40.70 | 41.65 | 40.70 | 41.45 | 122,532 | +0.90(+2.22%) |
Jan 03, 2017 | 40.80 | 41.10 | 40.25 | 40.55 | 86,632 | +0.20(+0.50%) |
Dec 30, 2016 | 40.35 | 40.35 | 40.35 | 0 | -0.65(-1.59%) | |
Dec 29, 2016 | 40.50 | 41.20 | 40.35 | 41.00 | 79,586 | +0.55(+1.36%) |
Dec 28, 2016 | 41.20 | 41.70 | 40.05 | 40.45 | 84,493 | -0.70(-1.70%) |
Dec 27, 2016 | 40.85 | 41.55 | 40.50 | 41.15 | 73,425 | +0.25(+0.61%) |
Dec 23, 2016 | 40.90 | 40.90 | 40.90 | 0 | -0.25(-0.61%) | |
Dec 22, 2016 | 41.15 | 41.35 | 40.50 | 41.15 | 198,227 | +0.10(+0.24%) |
Dec 21, 2016 | 40.55 | 41.10 | 40.15 | 41.05 | 98,181 | +0.25(+0.61%) |
Dec 20, 2016 | 40.95 | 41.00 | 40.55 | 40.80 | 107,540 | +0.05(+0.12%) |
Dec 19, 2016 | 40.55 | 40.90 | 40.35 | 40.75 | 119,039 | +0.35(+0.87%) |
Dec 16, 2016 | 39.65 | 40.70 | 39.60 | 40.40 | 356,750 | +0.70(+1.76%) |
Dec 15, 2016 | 39.10 | 39.85 | 38.95 | 39.70 | 109,689 | +0.60(+1.53%) |
Dec 14, 2016 | 39.30 | 39.80 | 38.90 | 39.10 | 164,074 | -0.50(-1.26%) |
Dec 13, 2016 | 39.80 | 40.20 | 38.73 | 39.60 | 225,368 | -0.35(-0.88%) |
Dec 12, 2016 | 40.30 | 40.45 | 39.58 | 39.95 | 166,091 | -0.45(-1.11%) |
Dec 09, 2016 | 40.20 | 40.45 | 39.85 | 40.40 | 126,190 | +0.20(+0.50%) |
Dec 08, 2016 | 39.20 | 40.25 | 39.10 | 40.20 | 109,554 | +1.10(+2.81%) |
Dec 07, 2016 | 38.40 | 39.15 | 38.15 | 39.10 | 90,572 | +0.65(+1.69%) |
Dec 06, 2016 | 37.40 | 38.70 | 37.40 | 38.45 | 123,721 | +1.10(+2.95%) |
Dec 05, 2016 | 37.10 | 37.40 | 36.75 | 37.35 | 176,496 | +0.35(+0.95%) |
Dec 02, 2016 | 36.95 | 37.30 | 36.80 | 37.00 | 138,645 | +0.05(+0.14%) |
Dec 01, 2016 | 37.90 | 38.00 | 36.55 | 36.95 | 215,745 | -0.90(-2.38%) |
Nov 30, 2016 | 37.75 | 37.95 | 37.45 | 37.85 | 244,535 | +0.45(+1.20%) |
Nov 29, 2016 | 37.50 | 37.80 | 37.23 | 37.40 | 196,472 | +0.00(+0.00%) |
Nov 28, 2016 | 36.85 | 37.65 | 36.67 | 37.40 | 235,347 | +0.40(+1.08%) |
Nov 25, 2016 | 36.95 | 37.05 | 36.70 | 37.00 | 74,177 | +0.10(+0.27%) |
Nov 23, 2016 | 36.90 | 36.90 | 36.90 | 0 | +0.05(+0.14%) | |
Nov 22, 2016 | 36.00 | 36.90 | 35.90 | 36.85 | 282,973 | +0.85(+2.36%) |
Nov 21, 2016 | 36.05 | 36.05 | 35.65 | 36.00 | 138,431 | +0.00(+0.00%) |
Nov 18, 2016 | 36.25 | 36.35 | 35.56 | 36.00 | 149,000 | -0.20(-0.55%) |
Nov 17, 2016 | 36.25 | 36.45 | 35.54 | 36.20 | 172,598 | -0.05(-0.14%) |
Nov 16, 2016 | 36.25 | 36.70 | 35.95 | 36.25 | 299,434 | -0.10(-0.28%) |
Nov 15, 2016 | 36.25 | 36.50 | 35.90 | 36.35 | 165,023 | -0.05(-0.14%) |
Nov 14, 2016 | 36.00 | 36.70 | 35.75 | 36.40 | 301,552 | +0.75(+2.10%) |
Nov 11, 2016 | 34.20 | 35.70 | 34.10 | 35.65 | 290,182 | +1.45(+4.24%) |
Nov 10, 2016 | 33.10 | 34.70 | 32.95 | 34.20 | 437,447 | +1.70(+5.23%) |
Nov 09, 2016 | 29.45 | 32.80 | 29.45 | 32.50 | 599,796 | +2.50(+8.33%) |
Nov 08, 2016 | 33.70 | 33.70 | 29.05 | 30.00 | 1,052,230 | -4.80(-13.79%) |
Nov 07, 2016 | 35.10 | 35.15 | 34.30 | 34.80 | 202,011 | +0.40(+1.16%) |
Nov 04, 2016 | 34.15 | 34.80 | 34.15 | 34.40 | 132,825 | +0.25(+0.73%) |
Nov 03, 2016 | 34.45 | 34.60 | 34.05 | 34.15 | 54,458 | -0.30(-0.87%) |
Nov 02, 2016 | 34.90 | 35.20 | 34.15 | 34.45 | 58,126 | -0.45(-1.29%) |
Nov 01, 2016 | 35.10 | 35.10 | 34.65 | 34.90 | 63,480 | -0.10(-0.29%) |
Oct 31, 2016 | 35.10 | 35.25 | 34.75 | 35.00 | 154,903 | -0.05(-0.14%) |
Oct 28, 2016 | 35.70 | 36.00 | 34.95 | 35.05 | 65,997 | -0.75(-2.09%) |
Oct 27, 2016 | 37.00 | 37.00 | 35.80 | 35.80 | 66,171 | -1.10(-2.98%) |
Oct 26, 2016 | 36.75 | 37.45 | 36.75 | 36.90 | 144,498 | -0.05(-0.14%) |
Oct 25, 2016 | 37.00 | 37.17 | 36.75 | 36.95 | 69,393 | -0.15(-0.40%) |
Oct 24, 2016 | 36.50 | 37.15 | 36.30 | 37.10 | 74,646 | +0.90(+2.49%) |
Oct 21, 2016 | 35.90 | 36.35 | 35.65 | 36.20 | 107,659 | +0.30(+0.84%) |
Oct 20, 2016 | 35.55 | 35.90 | 35.20 | 35.90 | 83,568 | +0.30(+0.84%) |
Oct 19, 2016 | 35.65 | 36.05 | 35.35 | 35.60 | 83,327 | +0.10(+0.28%) |
Oct 18, 2016 | 36.10 | 36.10 | 35.50 | 35.50 | 112,072 | -0.20(-0.56%) |
Oct 17, 2016 | 35.90 | 36.30 | 35.70 | 35.70 | 68,098 | -0.51(-1.41%) |
Oct 14, 2016 | 36.09 | 36.54 | 36.09 | 36.21 | 58,172 | +0.25(+0.70%) |
Oct 13, 2016 | 35.79 | 36.19 | 35.74 | 35.96 | 85,942 | -0.51(-1.40%) |
Oct 12, 2016 | 36.45 | 36.66 | 36.23 | 36.47 | 64,988 | -0.04(-0.11%) |
Oct 11, 2016 | 37.00 | 37.12 | 36.35 | 36.51 | 81,109 | -0.66(-1.78%) |
Oct 10, 2016 | 37.08 | 37.48 | 36.94 | 37.17 | 54,881 | +0.37(+1.01%) |
Oct 07, 2016 | 37.11 | 37.17 | 36.42 | 36.80 | 100,289 | -0.30(-0.81%) |
Oct 06, 2016 | 37.01 | 37.40 | 36.76 | 37.10 | 70,276 | -0.06(-0.16%) |
Oct 05, 2016 | 37.06 | 37.50 | 37.06 | 37.16 | 60,638 | +0.20(+0.54%) |
Oct 04, 2016 | 36.84 | 37.32 | 36.78 | 36.96 | 88,772 | +0.30(+0.82%) |