Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.12 | 38.35 | 37.98 | 38.21 | 2,699,330 | +0.16(+0.43%) |
Oct 30, 2017 | 38.25 | 38.49 | 38.05 | 38.05 | 1,138,095 | -0.33(-0.86%) |
Oct 27, 2017 | 38.75 | 38.79 | 38.18 | 38.38 | 1,378,434 | -0.42(-1.07%) |
Oct 26, 2017 | 38.82 | 38.95 | 38.56 | 38.79 | 1,001,758 | +0.27(+0.70%) |
Oct 25, 2017 | 38.75 | 38.84 | 38.11 | 38.52 | 1,264,964 | -0.36(-0.91%) |
Oct 24, 2017 | 38.97 | 39.16 | 38.63 | 38.88 | 1,286,412 | +0.20(+0.52%) |
Oct 23, 2017 | 39.35 | 39.35 | 38.61 | 38.68 | 1,226,111 | -0.67(-1.70%) |
Oct 20, 2017 | 38.75 | 39.35 | 38.75 | 39.35 | 1,143,119 | +0.77(+2.00%) |
Oct 19, 2017 | 38.42 | 38.86 | 38.30 | 38.58 | 856,925 | -0.11(-0.29%) |
Oct 18, 2017 | 38.64 | 38.87 | 38.52 | 38.69 | 1,349,626 | +0.03(+0.09%) |
Oct 17, 2017 | 38.59 | 38.79 | 38.47 | 38.65 | 1,065,373 | -0.05(-0.13%) |
Oct 16, 2017 | 38.71 | 38.84 | 38.44 | 38.71 | 1,742,115 | +0.23(+0.59%) |
Oct 13, 2017 | 38.58 | 38.75 | 38.38 | 38.48 | 1,224,527 | +0.27(+0.70%) |
Oct 12, 2017 | 37.67 | 38.28 | 37.65 | 38.21 | 2,046,319 | +0.30(+0.80%) |
Oct 11, 2017 | 37.73 | 37.92 | 37.35 | 37.91 | 978,404 | +0.16(+0.41%) |
Oct 10, 2017 | 37.64 | 37.83 | 37.54 | 37.75 | 1,142,293 | +0.29(+0.76%) |
Oct 09, 2017 | 37.50 | 37.56 | 37.33 | 37.47 | 967,067 | -0.10(-0.25%) |
Oct 06, 2017 | 37.34 | 37.58 | 37.26 | 37.56 | 1,527,033 | +0.10(+0.25%) |
Oct 05, 2017 | 37.36 | 37.65 | 37.23 | 37.47 | 1,784,421 | +0.13(+0.35%) |
Oct 04, 2017 | 37.11 | 37.80 | 37.07 | 37.34 | 2,140,048 | +0.33(+0.89%) |
Oct 03, 2017 | 36.52 | 37.02 | 36.35 | 37.01 | 1,786,435 | +0.52(+1.43%) |
Oct 02, 2017 | 36.87 | 36.96 | 36.23 | 36.49 | 2,317,504 | -0.44(-1.20%) |
Sep 29, 2017 | 36.88 | 37.08 | 36.57 | 36.93 | 1,184,227 | +0.08(+0.21%) |
Sep 28, 2017 | 37.42 | 37.66 | 36.60 | 36.85 | 1,618,015 | -0.65(-1.73%) |
Sep 27, 2017 | 37.76 | 37.85 | 36.95 | 37.50 | 1,399,525 | -0.10(-0.28%) |
Sep 26, 2017 | 37.37 | 37.73 | 37.17 | 37.60 | 1,309,693 | +0.29(+0.79%) |
Sep 25, 2017 | 36.81 | 37.37 | 36.81 | 37.31 | 1,672,267 | +0.35(+0.94%) |
Sep 22, 2017 | 36.49 | 37.00 | 36.17 | 36.96 | 1,110,165 | +0.38(+1.04%) |
Sep 21, 2017 | 36.75 | 36.83 | 36.43 | 36.58 | 789,091 | -0.16(-0.45%) |
Sep 20, 2017 | 36.33 | 36.84 | 36.24 | 36.75 | 1,607,097 | +0.52(+1.43%) |
Sep 19, 2017 | 35.77 | 36.29 | 35.65 | 36.23 | 1,033,000 | +0.49(+1.38%) |
Sep 18, 2017 | 35.85 | 36.05 | 35.65 | 35.74 | 1,114,237 | +0.01(+0.02%) |
Sep 15, 2017 | 35.64 | 35.80 | 35.30 | 35.73 | 1,562,837 | +0.03(+0.07%) |
Sep 14, 2017 | 35.30 | 35.77 | 35.13 | 35.70 | 1,053,233 | +0.39(+1.10%) |
Sep 13, 2017 | 34.92 | 35.37 | 34.85 | 35.31 | 1,710,342 | +0.40(+1.14%) |
Sep 12, 2017 | 34.86 | 35.24 | 34.77 | 34.92 | 1,307,533 | +0.20(+0.57%) |
Sep 11, 2017 | 34.37 | 34.94 | 34.28 | 34.72 | 1,229,694 | +0.64(+1.87%) |
Sep 08, 2017 | 34.39 | 34.48 | 33.66 | 34.08 | 1,786,802 | -0.37(-1.08%) |
Sep 07, 2017 | 34.55 | 34.55 | 33.98 | 34.45 | 1,289,942 | -0.04(-0.13%) |
Sep 06, 2017 | 34.42 | 34.82 | 34.27 | 34.49 | 2,357,706 | +0.35(+1.04%) |
Sep 05, 2017 | 34.22 | 34.37 | 33.92 | 34.14 | 2,508,345 | +0.01(+0.03%) |
Sep 01, 2017 | 34.01 | 34.44 | 33.91 | 34.13 | 1,497,619 | +0.22(+0.66%) |
Aug 31, 2017 | 33.83 | 34.01 | 33.44 | 33.91 | 1,096,916 | +0.27(+0.80%) |
Aug 30, 2017 | 33.34 | 33.66 | 32.96 | 33.64 | 950,418 | +0.27(+0.80%) |
Aug 29, 2017 | 32.84 | 33.42 | 32.82 | 33.37 | 952,786 | +0.22(+0.68%) |
Aug 28, 2017 | 33.18 | 33.41 | 32.68 | 33.15 | 1,084,779 | -0.01(-0.03%) |
Aug 25, 2017 | 33.19 | 33.45 | 32.91 | 33.16 | 1,045,406 | +0.33(+1.00%) |
Aug 24, 2017 | 33.32 | 33.43 | 32.72 | 32.83 | 857,862 | -0.44(-1.32%) |
Aug 23, 2017 | 33.21 | 33.52 | 33.16 | 33.27 | 1,151,733 | -0.16(-0.49%) |
Aug 22, 2017 | 32.61 | 33.48 | 32.58 | 33.43 | 1,632,699 | +0.99(+3.06%) |
Aug 21, 2017 | 32.85 | 32.85 | 32.38 | 32.44 | 1,107,766 | -0.47(-1.42%) |
Aug 18, 2017 | 33.05 | 33.27 | 32.90 | 32.91 | 1,601,699 | -0.23(-0.70%) |
Aug 17, 2017 | 33.83 | 33.98 | 33.13 | 33.14 | 934,347 | -0.89(-2.61%) |
Aug 16, 2017 | 34.16 | 34.51 | 33.98 | 34.03 | 1,331,500 | -0.02(-0.05%) |
Aug 15, 2017 | 34.28 | 34.50 | 33.91 | 34.04 | 2,619,758 | -0.03(-0.10%) |
Aug 14, 2017 | 33.86 | 34.12 | 33.65 | 34.08 | 1,646,426 | +0.56(+1.67%) |
Aug 11, 2017 | 33.03 | 33.59 | 33.03 | 33.52 | 1,210,735 | +0.16(+0.49%) |
Aug 10, 2017 | 33.56 | 33.79 | 33.17 | 33.35 | 2,393,754 | -0.41(-1.23%) |
Aug 09, 2017 | 34.26 | 34.39 | 33.62 | 33.77 | 1,659,771 | -0.62(-1.81%) |
Aug 08, 2017 | 34.90 | 35.11 | 34.36 | 34.39 | 1,460,272 | -0.61(-1.75%) |
Aug 07, 2017 | 35.49 | 35.54 | 34.87 | 35.00 | 2,366,819 | -0.55(-1.55%) |
Aug 04, 2017 | 35.66 | 35.86 | 35.31 | 35.55 | 1,391,166 | -0.03(-0.07%) |
Aug 03, 2017 | 36.10 | 36.19 | 35.43 | 35.58 | 2,351,961 | -0.60(-1.67%) |
Aug 02, 2017 | 35.71 | 36.31 | 35.60 | 36.19 | 1,835,704 | +0.28(+0.79%) |
Aug 01, 2017 | 35.50 | 35.95 | 35.47 | 35.90 | 2,730,049 | +0.40(+1.12%) |
Jul 31, 2017 | 35.66 | 36.38 | 35.36 | 35.50 | 3,591,550 | -0.15(-0.41%) |
Jul 28, 2017 | 35.43 | 36.35 | 34.74 | 35.65 | 7,936,100 | -4.37(-10.91%) |
Jul 27, 2017 | 40.20 | 40.29 | 39.46 | 40.02 | 1,769,445 | -0.24(-0.60%) |
Jul 26, 2017 | 40.89 | 40.99 | 40.16 | 40.26 | 1,443,441 | -0.53(-1.29%) |
Jul 25, 2017 | 40.36 | 41.08 | 40.18 | 40.79 | 1,374,753 | +0.87(+2.18%) |
Jul 24, 2017 | 39.91 | 40.01 | 39.55 | 39.91 | 992,835 | +0.01(+0.02%) |
Jul 21, 2017 | 40.00 | 40.01 | 39.59 | 39.91 | 553,220 | -0.31(-0.77%) |
Jul 20, 2017 | 40.27 | 40.46 | 39.85 | 40.22 | 1,042,519 | +0.04(+0.11%) |
Jul 19, 2017 | 39.84 | 40.19 | 39.73 | 40.17 | 897,124 | +0.36(+0.91%) |
Jul 18, 2017 | 39.54 | 39.98 | 39.46 | 39.81 | 1,069,308 | +0.19(+0.48%) |
Jul 17, 2017 | 40.02 | 40.27 | 39.59 | 39.62 | 1,403,894 | -0.23(-0.58%) |
Jul 14, 2017 | 39.66 | 40.14 | 39.61 | 39.85 | 1,380,911 | +0.34(+0.85%) |
Jul 13, 2017 | 39.91 | 39.96 | 39.15 | 39.52 | 1,614,926 | -0.41(-1.04%) |
Jul 12, 2017 | 39.92 | 40.26 | 39.66 | 39.93 | 950,493 | +0.43(+1.09%) |
Jul 11, 2017 | 39.49 | 39.63 | 38.97 | 39.50 | 1,308,512 | -0.54(-1.34%) |
Jul 10, 2017 | 39.89 | 40.54 | 39.73 | 40.03 | 1,170,410 | +0.06(+0.15%) |
Jul 07, 2017 | 39.99 | 40.58 | 39.73 | 39.97 | 1,426,613 | -0.01(-0.02%) |
Jul 06, 2017 | 40.36 | 40.96 | 39.86 | 39.98 | 2,188,820 | -0.35(-0.86%) |
Jul 05, 2017 | 40.49 | 40.67 | 39.89 | 40.33 | 1,643,907 | -0.19(-0.47%) |
Jul 03, 2017 | 40.44 | 40.86 | 40.19 | 40.52 | 456,067 | +0.44(+1.10%) |
Jun 30, 2017 | 39.76 | 40.35 | 39.53 | 40.08 | 1,174,774 | +0.62(+1.58%) |
Jun 29, 2017 | 39.47 | 39.79 | 39.03 | 39.46 | 1,064,575 | +0.06(+0.15%) |
Jun 28, 2017 | 39.42 | 39.74 | 39.23 | 39.40 | 918,767 | +0.28(+0.73%) |
Jun 27, 2017 | 39.30 | 39.53 | 38.99 | 39.11 | 1,308,059 | -0.16(-0.42%) |
Jun 26, 2017 | 38.73 | 39.51 | 38.65 | 39.28 | 1,747,845 | +0.89(+2.32%) |
Jun 23, 2017 | 38.20 | 38.75 | 38.20 | 38.39 | 3,165,958 | +0.19(+0.50%) |
Jun 22, 2017 | 38.09 | 38.38 | 37.64 | 38.20 | 2,744,710 | +0.18(+0.48%) |
Jun 21, 2017 | 39.57 | 39.60 | 37.93 | 38.02 | 1,525,262 | -1.53(-3.86%) |
Jun 20, 2017 | 40.39 | 40.54 | 39.26 | 39.54 | 1,416,069 | -1.32(-3.22%) |
Jun 19, 2017 | 41.00 | 41.22 | 40.51 | 40.86 | 1,024,232 | +0.07(+0.17%) |
Jun 16, 2017 | 40.88 | 41.31 | 40.66 | 40.79 | 1,486,460 | +0.00(+0.00%) |
Jun 15, 2017 | 40.45 | 41.18 | 40.45 | 40.79 | 836,692 | -0.02(-0.04%) |
Jun 14, 2017 | 41.91 | 41.91 | 40.45 | 40.81 | 1,383,324 | -1.07(-2.55%) |
Jun 13, 2017 | 41.81 | 42.06 | 41.51 | 41.87 | 824,312 | +0.04(+0.10%) |
Jun 12, 2017 | 40.85 | 42.25 | 40.83 | 41.83 | 1,723,694 | +1.17(+2.88%) |
Jun 09, 2017 | 40.19 | 40.77 | 40.06 | 40.66 | 2,021,428 | +0.53(+1.33%) |
Jun 08, 2017 | 40.31 | 39.42 | 40.13 | 1,717,930 | +0.34(+0.86%) | |
Jun 07, 2017 | 40.92 | 41.15 | 39.47 | 39.78 | 1,522,308 | -1.09(-2.67%) |
Jun 06, 2017 | 41.50 | 41.50 | 40.67 | 40.88 | 1,802,479 | -0.87(-2.08%) |
Jun 05, 2017 | 41.61 | 41.97 | 41.54 | 41.74 | 1,045,341 | -0.03(-0.06%) |
Jun 02, 2017 | 42.35 | 42.41 | 41.64 | 41.77 | 1,710,838 | -0.61(-1.44%) |
Jun 01, 2017 | 41.91 | 42.58 | 41.55 | 42.38 | 1,394,315 | +0.69(+1.65%) |
May 31, 2017 | 41.49 | 41.71 | 41.03 | 41.69 | 1,322,683 | +0.17(+0.41%) |
May 30, 2017 | 41.14 | 41.73 | 40.82 | 41.52 | 869,250 | +0.17(+0.42%) |
May 26, 2017 | 41.14 | 41.44 | 40.84 | 41.35 | 1,418,819 | +0.18(+0.44%) |
May 25, 2017 | 42.23 | 42.34 | 41.12 | 41.17 | 1,892,648 | -0.95(-2.27%) |
May 24, 2017 | 42.48 | 42.78 | 42.03 | 42.12 | 1,363,191 | -0.40(-0.95%) |
May 23, 2017 | 42.32 | 42.53 | 41.90 | 42.53 | 842,328 | +0.31(+0.73%) |
May 22, 2017 | 43.35 | 43.35 | 42.12 | 42.22 | 1,219,492 | +0.00(+0.00%) |
May 19, 2017 | 42.07 | 42.79 | 41.54 | 42.22 | 1,947,825 | +0.47(+1.13%) |
May 18, 2017 | 41.46 | 41.98 | 40.87 | 41.74 | 1,280,254 | +0.19(+0.46%) |
May 17, 2017 | 42.62 | 42.16 | 41.52 | 41.55 | 1,287,398 | -1.07(-2.50%) |
May 16, 2017 | 42.98 | 43.10 | 42.16 | 42.62 | 1,033,457 | -0.09(-0.20%) |
May 15, 2017 | 42.59 | 42.97 | 42.46 | 42.71 | 1,678,940 | +0.54(+1.28%) |
May 12, 2017 | 42.12 | 42.25 | 41.95 | 42.16 | 873,437 | -0.10(-0.24%) |
May 11, 2017 | 42.65 | 42.81 | 41.92 | 42.27 | 679,344 | -0.51(-1.19%) |
May 10, 2017 | 42.25 | 42.78 | 42.09 | 42.78 | 1,121,824 | +0.53(+1.26%) |
May 09, 2017 | 42.70 | 43.03 | 42.10 | 42.24 | 1,125,073 | -0.41(-0.97%) |
May 08, 2017 | 42.89 | 43.06 | 42.36 | 42.65 | 1,159,185 | -0.31(-0.72%) |
May 05, 2017 | 41.95 | 42.99 | 41.79 | 42.96 | 1,416,644 | +1.16(+2.78%) |
May 04, 2017 | 43.16 | 43.42 | 41.55 | 41.80 | 2,693,673 | -1.37(-3.17%) |
May 03, 2017 | 42.90 | 43.39 | 42.49 | 43.17 | 1,606,206 | +0.21(+0.50%) |
May 02, 2017 | 42.91 | 44.63 | 42.61 | 42.96 | 4,042,425 | +0.28(+0.64%) |
May 01, 2017 | 43.89 | 43.89 | 42.55 | 42.68 | 2,647,554 | -1.05(-2.40%) |
Apr 28, 2017 | 43.57 | 44.13 | 43.42 | 43.73 | 2,580,310 | +0.08(+0.18%) |
Apr 27, 2017 | 43.92 | 44.21 | 43.59 | 43.65 | 1,155,367 | -0.31(-0.70%) |
Apr 26, 2017 | 43.44 | 44.37 | 43.44 | 43.96 | 1,882,533 | +0.46(+1.07%) |
Apr 25, 2017 | 42.84 | 43.64 | 42.84 | 43.50 | 1,543,291 | +1.07(+2.53%) |
Apr 24, 2017 | 42.55 | 42.83 | 42.14 | 42.42 | 970,642 | +0.59(+1.42%) |
Apr 21, 2017 | 42.40 | 42.42 | 41.73 | 41.83 | 1,264,129 | -0.44(-1.04%) |
Apr 20, 2017 | 41.69 | 42.49 | 41.67 | 42.27 | 1,093,730 | +0.94(+2.27%) |
Apr 19, 2017 | 41.57 | 42.36 | 41.20 | 41.33 | 1,784,902 | +0.33(+0.80%) |
Apr 18, 2017 | 40.81 | 41.16 | 40.71 | 41.00 | 1,175,909 | -0.21(-0.50%) |
Apr 17, 2017 | 40.69 | 41.23 | 40.42 | 41.21 | 1,354,984 | +0.81(+2.00%) |
Apr 13, 2017 | 40.94 | 41.16 | 40.33 | 40.40 | 1,120,023 | -0.62(-1.51%) |
Apr 12, 2017 | 41.73 | 41.90 | 40.91 | 41.02 | 1,598,318 | -1.24(-2.93%) |
Apr 11, 2017 | 42.29 | 42.36 | 41.76 | 42.26 | 1,100,560 | -0.03(-0.08%) |
Apr 10, 2017 | 41.98 | 42.48 | 41.69 | 42.29 | 1,205,660 | +0.48(+1.15%) |
Apr 07, 2017 | 41.80 | 42.19 | 41.51 | 41.81 | 1,180,554 | -0.13(-0.31%) |
Apr 06, 2017 | 41.11 | 42.15 | 40.97 | 41.94 | 1,710,784 | +0.95(+2.31%) |
Apr 05, 2017 | 41.49 | 42.22 | 40.97 | 41.00 | 1,290,445 | -0.12(-0.29%) |
Apr 04, 2017 | 41.42 | 41.45 | 40.99 | 41.12 | 1,730,995 | -0.27(-0.66%) |
Apr 03, 2017 | 41.62 | 41.86 | 40.82 | 41.39 | 1,887,532 | -0.23(-0.56%) |
Mar 31, 2017 | 41.05 | 41.78 | 41.01 | 41.62 | 1,623,160 | +0.36(+0.87%) |
Mar 30, 2017 | 40.76 | 41.58 | 40.63 | 41.26 | 1,898,807 | +0.52(+1.27%) |
Mar 29, 2017 | 40.44 | 40.95 | 40.39 | 40.75 | 944,953 | +0.19(+0.47%) |
Mar 28, 2017 | 40.30 | 40.85 | 40.20 | 40.56 | 1,550,187 | +0.18(+0.45%) |
Mar 27, 2017 | 39.24 | 40.53 | 38.58 | 40.38 | 2,102,896 | +1.13(+2.89%) |
Mar 24, 2017 | 39.72 | 40.01 | 39.04 | 39.24 | 1,176,379 | -0.37(-0.93%) |
Mar 23, 2017 | 39.47 | 39.85 | 39.35 | 39.61 | 1,023,094 | +0.11(+0.28%) |
Mar 22, 2017 | 39.02 | 39.70 | 38.99 | 39.50 | 1,900,592 | +0.28(+0.72%) |
Mar 21, 2017 | 40.22 | 40.37 | 39.12 | 39.22 | 1,431,459 | -0.83(-2.07%) |
Mar 20, 2017 | 40.22 | 40.24 | 39.80 | 40.05 | 1,020,256 | -0.18(-0.45%) |
Mar 17, 2017 | 40.27 | 40.35 | 39.82 | 40.23 | 1,556,841 | +0.06(+0.15%) |
Mar 16, 2017 | 40.47 | 40.68 | 39.80 | 40.17 | 1,288,549 | -0.22(-0.55%) |
Mar 15, 2017 | 39.64 | 40.67 | 39.34 | 40.39 | 2,016,383 | +1.45(+3.72%) |
Mar 14, 2017 | 39.17 | 39.31 | 38.27 | 38.94 | 2,116,265 | -0.62(-1.58%) |
Mar 13, 2017 | 39.42 | 39.92 | 39.28 | 39.57 | 1,192,594 | +0.19(+0.48%) |
Mar 10, 2017 | 38.98 | 39.49 | 38.95 | 39.38 | 1,633,698 | +0.67(+1.72%) |
Mar 09, 2017 | 39.25 | 39.33 | 38.33 | 38.71 | 3,008,760 | -0.64(-1.63%) |
Mar 08, 2017 | 39.44 | 39.70 | 39.21 | 39.35 | 2,596,853 | -0.03(-0.07%) |
Mar 07, 2017 | 39.57 | 39.80 | 39.28 | 39.38 | 1,386,242 | -0.13(-0.33%) |
Mar 06, 2017 | 39.41 | 39.75 | 39.33 | 39.51 | 1,251,629 | -0.32(-0.80%) |
Mar 03, 2017 | 40.31 | 40.47 | 39.70 | 39.82 | 1,174,414 | -0.44(-1.08%) |
Mar 02, 2017 | 41.05 | 41.23 | 40.18 | 40.26 | 1,965,719 | -0.91(-2.20%) |
Mar 01, 2017 | 40.41 | 41.42 | 40.41 | 41.17 | 1,711,920 | +1.40(+3.53%) |
Feb 28, 2017 | 40.90 | 41.07 | 39.65 | 39.76 | 1,854,131 | -1.28(-3.11%) |
Feb 27, 2017 | 40.80 | 41.11 | 40.47 | 41.04 | 1,239,751 | +0.19(+0.46%) |
Feb 24, 2017 | 39.68 | 40.86 | 39.38 | 40.85 | 2,816,056 | +0.80(+2.01%) |
Feb 23, 2017 | 41.85 | 42.01 | 40.00 | 40.05 | 2,745,564 | -1.60(-3.84%) |
Feb 22, 2017 | 41.19 | 41.73 | 41.02 | 41.65 | 2,318,571 | +0.23(+0.56%) |
Feb 21, 2017 | 41.26 | 42.13 | 41.22 | 41.42 | 2,481,225 | +0.01(+0.02%) |
Feb 17, 2017 | 41.41 | 41.41 | 41.41 | 0 | -2.09(-4.80%) | |
Feb 16, 2017 | 43.96 | 44.16 | 43.26 | 43.50 | 2,634,454 | -0.33(-0.76%) |
Feb 15, 2017 | 43.48 | 43.87 | 43.34 | 43.83 | 2,345,250 | +0.23(+0.53%) |
Feb 14, 2017 | 43.83 | 44.10 | 43.48 | 43.60 | 2,008,746 | -0.49(-1.11%) |
Feb 13, 2017 | 43.83 | 44.34 | 43.83 | 44.09 | 1,647,796 | +0.46(+1.06%) |
Feb 10, 2017 | 43.62 | 43.83 | 43.39 | 43.62 | 2,693,945 | +0.24(+0.55%) |
Feb 09, 2017 | 43.55 | 43.87 | 43.28 | 43.39 | 1,709,483 | +0.04(+0.10%) |
Feb 08, 2017 | 42.22 | 43.80 | 41.96 | 43.34 | 3,305,340 | +0.89(+2.10%) |
Feb 07, 2017 | 41.62 | 42.50 | 41.52 | 42.45 | 2,197,548 | +1.05(+2.54%) |
Feb 06, 2017 | 41.41 | 41.86 | 41.07 | 41.40 | 1,109,640 | -0.25(-0.60%) |
Feb 03, 2017 | 41.37 | 41.83 | 41.28 | 41.65 | 2,032,509 | +0.39(+0.95%) |
Feb 02, 2017 | 41.90 | 42.03 | 41.06 | 41.25 | 2,410,031 | -0.92(-2.19%) |
Feb 01, 2017 | 42.20 | 42.68 | 41.78 | 42.18 | 1,287,618 | +0.09(+0.22%) |
Jan 31, 2017 | 43.00 | 43.07 | 41.80 | 42.08 | 2,042,188 | -1.13(-2.61%) |
Jan 30, 2017 | 43.98 | 43.98 | 42.74 | 43.21 | 1,446,262 | -0.82(-1.87%) |
Jan 27, 2017 | 44.04 | 44.23 | 43.86 | 44.04 | 1,354,168 | -0.09(-0.19%) |
Jan 26, 2017 | 44.35 | 44.60 | 43.85 | 44.12 | 1,691,289 | -0.27(-0.60%) |
Jan 25, 2017 | 43.74 | 44.42 | 43.62 | 44.39 | 1,716,821 | +0.77(+1.77%) |
Jan 24, 2017 | 43.12 | 43.80 | 42.97 | 43.62 | 1,588,594 | +0.81(+1.90%) |
Jan 23, 2017 | 43.31 | 43.41 | 42.39 | 42.80 | 1,022,192 | -0.22(-0.52%) |
Jan 20, 2017 | 43.38 | 43.73 | 42.88 | 43.03 | 1,500,336 | -0.06(-0.14%) |
Jan 19, 2017 | 42.84 | 43.39 | 42.55 | 43.09 | 1,022,435 | +0.40(+0.94%) |
Jan 18, 2017 | 42.37 | 42.78 | 42.11 | 42.68 | 746,001 | +0.28(+0.67%) |
Jan 17, 2017 | 42.44 | 42.85 | 42.08 | 42.40 | 1,295,211 | -0.20(-0.46%) |
Jan 13, 2017 | 42.60 | 42.60 | 42.60 | 0 | +0.39(+0.91%) | |
Jan 12, 2017 | 42.50 | 42.50 | 41.36 | 42.21 | 1,468,320 | -0.27(-0.64%) |
Jan 11, 2017 | 42.09 | 42.55 | 41.78 | 42.49 | 1,016,288 | +0.53(+1.27%) |
Jan 10, 2017 | 41.71 | 42.08 | 41.35 | 41.96 | 596,772 | +0.43(+1.03%) |
Jan 09, 2017 | 41.43 | 41.85 | 41.18 | 41.53 | 866,120 | -0.30(-0.72%) |
Jan 06, 2017 | 41.84 | 42.08 | 41.31 | 41.83 | 1,136,241 | +0.18(+0.43%) |
Jan 05, 2017 | 42.27 | 42.80 | 41.49 | 41.65 | 1,373,894 | -0.78(-1.84%) |
Jan 04, 2017 | 42.16 | 42.49 | 42.02 | 42.43 | 693,204 | +0.47(+1.12%) |
Jan 03, 2017 | 41.61 | 42.35 | 41.44 | 41.96 | 1,157,030 | +0.82(+2.00%) |
Dec 30, 2016 | 41.13 | 41.13 | 41.13 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 41.45 | 41.67 | 40.93 | 41.13 | 542,459 | -0.23(-0.56%) |
Dec 28, 2016 | 42.13 | 42.48 | 41.35 | 41.37 | 888,434 | -0.79(-1.88%) |
Dec 27, 2016 | 41.77 | 42.29 | 41.71 | 42.16 | 1,142,575 | +0.53(+1.27%) |
Dec 23, 2016 | 41.63 | 41.63 | 41.63 | 0 | -0.29(-0.69%) | |
Dec 22, 2016 | 42.10 | 42.20 | 41.84 | 41.92 | 964,928 | -0.19(-0.45%) |
Dec 21, 2016 | 41.91 | 42.36 | 41.56 | 42.11 | 1,391,154 | +0.26(+0.63%) |
Dec 20, 2016 | 41.55 | 41.96 | 41.26 | 41.84 | 867,407 | +0.49(+1.20%) |
Dec 19, 2016 | 41.12 | 41.40 | 40.62 | 41.35 | 769,498 | +0.25(+0.60%) |
Dec 16, 2016 | 41.82 | 42.04 | 41.03 | 41.10 | 2,046,429 | -0.66(-1.57%) |
Dec 15, 2016 | 41.85 | 42.18 | 41.44 | 41.76 | 1,966,892 | -0.23(-0.55%) |
Dec 14, 2016 | 43.00 | 43.62 | 41.84 | 41.99 | 1,587,069 | -1.13(-2.61%) |
Dec 13, 2016 | 43.87 | 43.96 | 42.84 | 43.11 | 1,596,396 | -0.40(-0.92%) |
Dec 12, 2016 | 43.62 | 44.41 | 43.42 | 43.51 | 2,236,645 | -0.59(-1.33%) |
Dec 09, 2016 | 43.59 | 44.11 | 43.45 | 44.10 | 960,828 | +0.59(+1.35%) |
Dec 08, 2016 | 43.73 | 43.88 | 43.09 | 43.51 | 1,026,787 | -0.03(-0.06%) |
Dec 07, 2016 | 42.38 | 43.71 | 42.38 | 43.54 | 2,133,318 | +1.12(+2.63%) |
Dec 06, 2016 | 41.42 | 42.45 | 41.29 | 42.42 | 2,482,658 | +0.64(+1.53%) |
Dec 05, 2016 | 42.64 | 42.64 | 41.61 | 41.78 | 1,597,402 | -0.36(-0.85%) |
Dec 02, 2016 | 42.54 | 42.58 | 41.78 | 42.14 | 2,124,212 | -0.37(-0.86%) |
Dec 01, 2016 | 41.04 | 43.29 | 40.77 | 42.51 | 4,040,356 | +2.05(+5.06%) |
Nov 30, 2016 | 39.11 | 40.99 | 39.02 | 40.46 | 2,036,531 | +2.05(+5.35%) |
Nov 29, 2016 | 39.27 | 39.27 | 38.28 | 38.41 | 1,209,254 | -1.23(-3.10%) |
Nov 28, 2016 | 39.86 | 39.95 | 39.54 | 39.63 | 1,264,932 | -0.35(-0.87%) |
Nov 25, 2016 | 39.90 | 39.98 | 39.66 | 39.98 | 466,520 | +0.04(+0.11%) |
Nov 23, 2016 | 39.94 | 39.94 | 39.94 | 0 | +0.05(+0.13%) | |
Nov 22, 2016 | 39.85 | 40.03 | 39.63 | 39.89 | 990,499 | +0.15(+0.39%) |
Nov 21, 2016 | 39.54 | 40.11 | 39.52 | 39.74 | 1,007,643 | +0.53(+1.35%) |
Nov 18, 2016 | 38.94 | 39.30 | 38.89 | 39.21 | 1,541,189 | +0.20(+0.52%) |
Nov 17, 2016 | 39.10 | 40.09 | 38.84 | 39.00 | 1,106,779 | +0.09(+0.22%) |
Nov 16, 2016 | 38.69 | 39.07 | 38.41 | 38.92 | 1,475,465 | +0.02(+0.04%) |
Nov 15, 2016 | 38.93 | 39.05 | 38.39 | 38.90 | 1,511,030 | -0.04(-0.11%) |
Nov 14, 2016 | 39.34 | 39.99 | 38.57 | 38.94 | 1,858,704 | -0.14(-0.35%) |
Nov 11, 2016 | 39.11 | 39.76 | 38.61 | 39.08 | 1,871,190 | -0.09(-0.24%) |
Nov 10, 2016 | 38.03 | 39.26 | 38.02 | 39.17 | 2,143,491 | +1.49(+3.96%) |
Nov 09, 2016 | 35.50 | 37.99 | 35.50 | 37.68 | 2,023,007 | +1.99(+5.57%) |
Nov 08, 2016 | 35.73 | 36.06 | 35.41 | 35.69 | 1,743,542 | -0.15(-0.43%) |
Nov 07, 2016 | 36.02 | 36.31 | 35.52 | 35.85 | 1,421,211 | +0.59(+1.67%) |
Nov 04, 2016 | 35.50 | 35.75 | 34.99 | 35.26 | 1,683,731 | -0.28(-0.79%) |
Nov 03, 2016 | 35.61 | 35.78 | 35.26 | 35.54 | 1,086,733 | +0.08(+0.22%) |
Nov 02, 2016 | 35.68 | 35.80 | 35.29 | 35.46 | 2,031,300 | -0.44(-1.23%) |