Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 50.59 | 50.72 | 50.27 | 50.35 | 2,230,065 | -0.19(-0.38%) |
Aug 30, 2017 | 50.61 | 50.70 | 50.35 | 50.54 | 1,105,021 | -0.04(-0.08%) |
Aug 29, 2017 | 50.68 | 50.88 | 50.52 | 50.58 | 809,987 | +0.02(+0.03%) |
Aug 28, 2017 | 50.44 | 50.63 | 50.34 | 50.56 | 1,435,223 | +0.15(+0.30%) |
Aug 25, 2017 | 50.39 | 50.66 | 50.32 | 50.41 | 1,658,489 | +0.09(+0.17%) |
Aug 24, 2017 | 50.46 | 50.67 | 50.29 | 50.32 | 1,744,773 | -0.14(-0.27%) |
Aug 23, 2017 | 50.30 | 50.50 | 50.16 | 50.46 | 1,916,438 | +0.18(+0.37%) |
Aug 22, 2017 | 50.28 | 50.38 | 50.06 | 50.28 | 2,744,612 | -0.05(-0.10%) |
Aug 21, 2017 | 50.44 | 50.49 | 50.14 | 50.32 | 1,595,775 | -0.07(-0.14%) |
Aug 18, 2017 | 49.84 | 50.49 | 49.60 | 50.40 | 1,853,180 | +0.48(+0.96%) |
Aug 17, 2017 | 50.23 | 50.32 | 49.86 | 49.92 | 1,393,992 | -0.27(-0.54%) |
Aug 16, 2017 | 50.03 | 50.25 | 49.84 | 50.19 | 1,046,160 | +0.18(+0.37%) |
Aug 15, 2017 | 49.50 | 50.03 | 49.47 | 50.00 | 1,203,656 | +0.32(+0.64%) |
Aug 14, 2017 | 49.46 | 49.75 | 49.43 | 49.69 | 1,116,696 | +0.25(+0.50%) |
Aug 11, 2017 | 49.55 | 49.78 | 49.22 | 49.44 | 1,772,364 | -0.29(-0.58%) |
Aug 10, 2017 | 49.35 | 49.81 | 49.14 | 49.72 | 2,648,467 | +0.39(+0.79%) |
Aug 09, 2017 | 49.98 | 49.98 | 49.25 | 49.33 | 1,786,367 | -0.46(-0.93%) |
Aug 08, 2017 | 49.51 | 49.83 | 49.36 | 49.80 | 1,289,543 | +0.21(+0.42%) |
Aug 07, 2017 | 49.22 | 49.61 | 49.07 | 49.59 | 1,909,255 | +0.38(+0.76%) |
Aug 04, 2017 | 49.34 | 49.41 | 48.85 | 49.21 | 1,470,299 | -0.24(-0.48%) |
Aug 03, 2017 | 48.71 | 49.45 | 48.71 | 49.45 | 2,446,255 | +0.66(+1.34%) |
Aug 02, 2017 | 48.46 | 48.80 | 48.25 | 48.80 | 1,443,709 | +0.14(+0.28%) |
Aug 01, 2017 | 48.69 | 48.80 | 48.38 | 48.66 | 2,261,386 | +0.08(+0.16%) |
Jul 31, 2017 | 48.27 | 48.71 | 48.16 | 48.58 | 1,497,401 | +0.21(+0.43%) |
Jul 28, 2017 | 48.46 | 48.72 | 48.13 | 48.37 | 1,397,607 | -0.14(-0.30%) |
Jul 27, 2017 | 48.60 | 48.82 | 48.27 | 48.52 | 2,758,719 | -0.18(-0.38%) |
Jul 26, 2017 | 48.27 | 48.72 | 48.19 | 48.70 | 1,182,267 | +0.37(+0.76%) |
Jul 25, 2017 | 48.57 | 48.61 | 48.27 | 48.33 | 1,109,124 | -0.21(-0.43%) |
Jul 24, 2017 | 49.19 | 49.20 | 48.44 | 48.54 | 1,340,569 | -0.64(-1.30%) |
Jul 21, 2017 | 48.85 | 49.20 | 48.73 | 49.18 | 1,531,202 | +0.26(+0.54%) |
Jul 20, 2017 | 48.51 | 48.93 | 48.43 | 48.92 | 1,256,821 | +0.43(+0.89%) |
Jul 19, 2017 | 48.40 | 48.53 | 48.25 | 48.49 | 1,079,593 | +0.18(+0.38%) |
Jul 18, 2017 | 48.29 | 48.45 | 48.21 | 48.30 | 1,225,509 | +0.10(+0.20%) |
Jul 17, 2017 | 48.12 | 48.29 | 47.92 | 48.21 | 1,129,304 | +0.08(+0.17%) |
Jul 14, 2017 | 48.25 | 48.33 | 48.01 | 48.13 | 1,166,873 | +0.26(+0.53%) |
Jul 13, 2017 | 47.96 | 48.12 | 47.76 | 47.87 | 1,658,385 | -0.10(-0.20%) |
Jul 12, 2017 | 48.20 | 48.40 | 47.91 | 47.97 | 2,023,035 | +0.16(+0.33%) |
Jul 11, 2017 | 47.93 | 48.03 | 47.59 | 47.81 | 1,557,962 | -0.07(-0.15%) |
Jul 10, 2017 | 48.07 | 48.27 | 47.87 | 47.88 | 1,652,920 | -0.13(-0.27%) |
Jul 07, 2017 | 48.01 | 48.22 | 47.88 | 48.01 | 1,456,612 | +0.06(+0.13%) |
Jul 06, 2017 | 47.88 | 48.02 | 47.68 | 47.94 | 1,670,296 | -0.06(-0.13%) |
Jul 05, 2017 | 48.38 | 48.38 | 47.87 | 48.01 | 1,770,464 | -0.27(-0.56%) |
Jul 03, 2017 | 48.54 | 48.60 | 48.24 | 48.28 | 999,442 | -0.24(-0.49%) |
Jun 30, 2017 | 48.51 | 48.88 | 48.42 | 48.52 | 2,251,380 | +0.01(+0.02%) |
Jun 29, 2017 | 48.78 | 49.29 | 48.37 | 48.51 | 1,347,206 | -0.42(-0.87%) |
Jun 28, 2017 | 49.76 | 49.79 | 48.90 | 48.93 | 1,233,192 | -0.61(-1.23%) |
Jun 27, 2017 | 49.84 | 49.96 | 49.30 | 49.54 | 2,227,349 | -0.54(-1.07%) |
Jun 26, 2017 | 49.88 | 50.22 | 49.65 | 50.08 | 1,314,233 | +0.33(+0.66%) |
Jun 23, 2017 | 49.65 | 50.00 | 49.64 | 49.75 | 1,858,457 | +0.04(+0.08%) |
Jun 22, 2017 | 49.96 | 50.11 | 49.69 | 49.71 | 1,055,236 | -0.42(-0.83%) |
Jun 21, 2017 | 50.31 | 50.40 | 49.87 | 50.12 | 1,461,734 | -0.10(-0.21%) |
Jun 20, 2017 | 50.20 | 50.35 | 50.05 | 50.23 | 1,132,730 | +0.05(+0.10%) |
Jun 19, 2017 | 50.52 | 50.62 | 50.00 | 50.18 | 1,209,069 | -0.36(-0.71%) |
Jun 16, 2017 | 50.12 | 50.57 | 50.05 | 50.54 | 3,666,095 | +0.50(+0.99%) |
Jun 15, 2017 | 49.89 | 50.11 | 49.70 | 50.04 | 1,262,275 | +0.14(+0.27%) |
Jun 14, 2017 | 50.08 | 50.32 | 49.68 | 49.91 | 1,326,718 | +0.23(+0.47%) |
Jun 13, 2017 | 49.67 | 49.76 | 49.44 | 49.68 | 1,266,060 | -0.07(-0.14%) |
Jun 12, 2017 | 49.82 | 50.09 | 49.29 | 49.75 | 1,511,387 | -0.04(-0.08%) |
Jun 09, 2017 | 49.49 | 49.84 | 49.25 | 49.79 | 1,535,140 | +0.15(+0.31%) |
Jun 08, 2017 | 49.99 | 49.99 | 49.14 | 49.64 | 1,885,761 | -0.38(-0.75%) |
Jun 07, 2017 | 49.64 | 50.33 | 49.64 | 50.01 | 2,183,130 | +0.34(+0.68%) |
Jun 06, 2017 | 49.76 | 49.86 | 49.61 | 49.68 | 2,216,187 | -0.10(-0.21%) |
Jun 05, 2017 | 49.92 | 49.92 | 49.62 | 49.78 | 1,860,164 | -0.06(-0.13%) |
Jun 02, 2017 | 50.08 | 50.09 | 49.46 | 49.84 | 2,760,209 | +0.02(+0.03%) |
Jun 01, 2017 | 49.63 | 49.83 | 49.40 | 49.83 | 1,599,869 | +0.22(+0.45%) |
May 31, 2017 | 49.18 | 49.70 | 49.17 | 49.60 | 1,958,455 | +0.47(+0.96%) |
May 30, 2017 | 49.07 | 49.28 | 48.99 | 49.13 | 1,136,652 | +0.06(+0.13%) |
May 26, 2017 | 49.02 | 49.21 | 48.94 | 49.07 | 1,033,426 | +0.03(+0.06%) |
May 25, 2017 | 48.69 | 49.12 | 48.53 | 49.04 | 1,147,179 | +0.34(+0.70%) |
May 24, 2017 | 48.60 | 48.74 | 48.49 | 48.70 | 1,290,382 | +0.21(+0.44%) |
May 23, 2017 | 48.18 | 48.63 | 48.16 | 48.49 | 3,064,779 | +0.32(+0.66%) |
May 22, 2017 | 47.66 | 48.25 | 47.54 | 48.17 | 1,336,658 | +0.50(+1.05%) |
May 19, 2017 | 47.72 | 47.75 | 47.37 | 47.67 | 2,122,761 | -0.10(-0.22%) |
May 18, 2017 | 47.91 | 48.20 | 47.46 | 47.77 | 1,885,161 | +0.04(+0.08%) |
May 17, 2017 | 47.37 | 47.94 | 47.31 | 47.73 | 1,488,233 | +0.44(+0.94%) |
May 16, 2017 | 47.70 | 47.80 | 47.27 | 47.29 | 1,357,275 | -0.41(-0.86%) |
May 15, 2017 | 47.50 | 47.74 | 47.32 | 47.70 | 1,050,896 | +0.21(+0.45%) |
May 12, 2017 | 47.14 | 47.56 | 47.14 | 47.49 | 1,016,311 | +0.32(+0.67%) |
May 11, 2017 | 46.82 | 47.17 | 46.69 | 47.17 | 1,612,885 | +0.20(+0.42%) |
May 10, 2017 | 47.09 | 47.19 | 46.76 | 46.97 | 1,473,086 | -0.10(-0.20%) |
May 09, 2017 | 47.27 | 47.44 | 47.01 | 47.07 | 1,134,549 | -0.33(-0.69%) |
May 08, 2017 | 47.33 | 47.43 | 47.08 | 47.39 | 1,429,034 | +0.17(+0.35%) |
May 05, 2017 | 47.35 | 47.50 | 47.17 | 47.23 | 1,168,264 | +0.05(+0.10%) |
May 04, 2017 | 46.08 | 47.20 | 46.08 | 47.18 | 1,650,249 | +0.30(+0.64%) |
May 03, 2017 | 46.90 | 47.17 | 46.81 | 46.88 | 1,200,468 | -0.09(-0.19%) |
May 02, 2017 | 47.01 | 47.14 | 46.65 | 46.96 | 1,464,541 | +0.06(+0.14%) |
May 01, 2017 | 47.25 | 47.25 | 46.74 | 46.90 | 1,086,010 | -0.21(-0.44%) |
Apr 28, 2017 | 47.36 | 47.38 | 46.93 | 47.11 | 2,558,657 | -0.29(-0.62%) |
Apr 27, 2017 | 47.38 | 47.82 | 47.34 | 47.40 | 1,878,172 | +0.02(+0.05%) |
Apr 26, 2017 | 47.54 | 47.71 | 47.35 | 47.38 | 1,393,876 | -0.21(-0.43%) |
Apr 25, 2017 | 47.43 | 47.71 | 47.30 | 47.58 | 1,689,754 | -0.02(-0.05%) |
Apr 24, 2017 | 47.58 | 47.73 | 47.19 | 47.61 | 1,293,897 | +0.18(+0.38%) |
Apr 21, 2017 | 47.15 | 47.56 | 47.14 | 47.42 | 1,622,561 | +0.29(+0.61%) |
Apr 20, 2017 | 47.30 | 47.25 | 46.81 | 47.14 | 1,418,814 | -0.16(-0.34%) |
Apr 19, 2017 | 47.68 | 47.69 | 47.05 | 47.30 | 1,783,928 | -0.40(-0.83%) |
Apr 18, 2017 | 47.74 | 47.98 | 47.50 | 47.69 | 1,747,360 | -0.12(-0.25%) |
Apr 17, 2017 | 47.41 | 47.85 | 47.37 | 47.81 | 1,908,545 | +0.53(+1.12%) |
Apr 13, 2017 | 47.35 | 47.52 | 47.03 | 47.28 | 1,334,058 | -0.21(-0.43%) |
Apr 12, 2017 | 46.85 | 47.51 | 46.78 | 47.49 | 1,614,499 | +0.53(+1.13%) |
Apr 11, 2017 | 46.92 | 47.07 | 46.67 | 46.96 | 1,531,969 | -0.06(-0.12%) |
Apr 10, 2017 | 47.04 | 47.10 | 46.73 | 47.01 | 1,306,882 | -0.10(-0.20%) |
Apr 07, 2017 | 47.32 | 47.46 | 47.06 | 47.11 | 2,074,597 | -0.11(-0.24%) |
Apr 06, 2017 | 46.96 | 47.24 | 46.69 | 47.22 | 2,161,343 | +0.10(+0.22%) |
Apr 05, 2017 | 46.58 | 47.17 | 46.50 | 47.11 | 2,180,527 | +0.44(+0.93%) |
Apr 04, 2017 | 46.65 | 46.82 | 46.44 | 46.68 | 2,708,251 | -0.02(-0.05%) |
Apr 03, 2017 | 46.60 | 46.73 | 46.21 | 46.70 | 1,519,800 | +0.09(+0.19%) |
Mar 31, 2017 | 46.44 | 46.86 | 46.44 | 46.61 | 2,106,748 | +0.13(+0.27%) |
Mar 30, 2017 | 46.65 | 46.74 | 46.29 | 46.49 | 1,495,649 | -0.36(-0.76%) |
Mar 29, 2017 | 47.13 | 47.13 | 46.69 | 46.84 | 1,833,247 | -0.33(-0.71%) |
Mar 28, 2017 | 47.19 | 47.37 | 46.98 | 47.18 | 2,206,288 | -0.05(-0.10%) |
Mar 27, 2017 | 47.79 | 47.87 | 47.02 | 47.23 | 1,728,104 | -0.36(-0.77%) |
Mar 24, 2017 | 47.25 | 47.71 | 47.19 | 47.59 | 1,652,672 | +0.27(+0.57%) |
Mar 23, 2017 | 47.27 | 47.80 | 47.21 | 47.32 | 1,570,506 | -0.03(-0.07%) |
Mar 22, 2017 | 47.39 | 47.75 | 47.20 | 47.35 | 1,909,417 | +0.21(+0.45%) |
Mar 21, 2017 | 46.32 | 47.36 | 46.27 | 47.14 | 2,247,467 | +0.76(+1.64%) |
Mar 20, 2017 | 46.77 | 47.03 | 46.27 | 46.38 | 1,662,450 | -0.36(-0.76%) |
Mar 17, 2017 | 46.61 | 47.11 | 46.54 | 46.73 | 4,206,513 | +0.31(+0.67%) |
Mar 16, 2017 | 46.67 | 46.75 | 46.31 | 46.42 | 1,321,052 | -0.47(-1.00%) |
Mar 15, 2017 | 46.31 | 47.14 | 46.27 | 46.89 | 2,615,380 | +0.63(+1.37%) |
Mar 14, 2017 | 46.00 | 46.26 | 45.77 | 46.26 | 2,056,433 | +0.23(+0.50%) |
Mar 13, 2017 | 45.74 | 46.13 | 45.70 | 46.03 | 2,899,346 | +0.26(+0.57%) |
Mar 10, 2017 | 45.83 | 46.09 | 45.54 | 45.77 | 1,539,864 | +0.26(+0.58%) |
Mar 09, 2017 | 45.74 | 46.00 | 45.43 | 45.50 | 1,292,722 | -0.11(-0.24%) |
Mar 08, 2017 | 45.94 | 46.15 | 45.54 | 45.62 | 1,670,175 | -0.82(-1.78%) |
Mar 07, 2017 | 46.15 | 46.61 | 46.15 | 46.44 | 2,084,155 | +0.17(+0.36%) |
Mar 06, 2017 | 46.20 | 46.37 | 45.96 | 46.27 | 1,941,356 | +0.06(+0.12%) |
Mar 03, 2017 | 46.38 | 46.47 | 45.92 | 46.22 | 2,110,989 | -0.25(-0.53%) |
Mar 02, 2017 | 46.00 | 46.76 | 45.92 | 46.46 | 1,587,390 | +0.32(+0.69%) |
Mar 01, 2017 | 45.98 | 46.47 | 45.68 | 46.15 | 2,254,361 | -0.37(-0.80%) |
Feb 28, 2017 | 46.27 | 46.59 | 46.13 | 46.52 | 2,430,670 | +0.33(+0.71%) |
Feb 27, 2017 | 46.40 | 46.49 | 46.15 | 46.19 | 1,695,928 | -0.24(-0.53%) |
Feb 24, 2017 | 45.78 | 46.50 | 45.76 | 46.43 | 2,686,463 | +0.72(+1.57%) |
Feb 23, 2017 | 45.51 | 46.22 | 45.47 | 45.72 | 2,418,004 | +0.41(+0.90%) |
Feb 22, 2017 | 44.26 | 45.36 | 44.12 | 45.31 | 2,360,671 | +0.60(+1.34%) |
Feb 21, 2017 | 44.07 | 44.77 | 43.93 | 44.71 | 1,694,959 | +0.54(+1.23%) |
Feb 17, 2017 | 44.17 | 44.17 | 44.17 | 0 | -0.11(-0.25%) | |
Feb 16, 2017 | 43.85 | 44.29 | 43.78 | 44.28 | 1,283,215 | +0.42(+0.95%) |
Feb 15, 2017 | 43.74 | 43.88 | 43.42 | 43.86 | 1,265,648 | -0.15(-0.34%) |
Feb 14, 2017 | 44.32 | 44.40 | 43.78 | 44.01 | 1,333,473 | -0.42(-0.96%) |
Feb 13, 2017 | 44.32 | 44.49 | 44.07 | 44.44 | 1,276,260 | +0.06(+0.12%) |
Feb 10, 2017 | 43.96 | 44.41 | 43.96 | 44.38 | 890,604 | +0.29(+0.66%) |
Feb 09, 2017 | 44.33 | 44.54 | 44.05 | 44.09 | 1,382,713 | -0.35(-0.78%) |
Feb 08, 2017 | 43.78 | 44.61 | 43.78 | 44.44 | 1,705,548 | +0.56(+1.27%) |
Feb 07, 2017 | 43.78 | 43.97 | 43.68 | 43.88 | 997,181 | +0.08(+0.18%) |
Feb 06, 2017 | 43.98 | 44.05 | 43.68 | 43.80 | 1,144,157 | -0.03(-0.07%) |
Feb 03, 2017 | 43.74 | 44.16 | 43.52 | 43.83 | 2,458,377 | +0.29(+0.67%) |
Feb 02, 2017 | 43.08 | 43.59 | 42.91 | 43.54 | 1,398,289 | +0.51(+1.19%) |
Feb 01, 2017 | 43.19 | 43.45 | 42.87 | 43.03 | 1,650,795 | -0.49(-1.12%) |
Jan 31, 2017 | 42.81 | 43.57 | 42.81 | 43.52 | 1,998,439 | +0.70(+1.64%) |
Jan 30, 2017 | 42.79 | 42.97 | 42.57 | 42.82 | 1,576,996 | +0.14(+0.33%) |
Jan 27, 2017 | 43.04 | 43.06 | 42.56 | 42.67 | 1,676,944 | -0.22(-0.51%) |
Jan 26, 2017 | 42.71 | 43.02 | 42.57 | 42.89 | 1,960,145 | +0.18(+0.42%) |
Jan 25, 2017 | 42.77 | 43.08 | 42.57 | 42.71 | 1,442,743 | -0.20(-0.46%) |
Jan 24, 2017 | 43.03 | 43.20 | 42.80 | 42.91 | 1,551,207 | -0.15(-0.35%) |
Jan 23, 2017 | 43.40 | 43.56 | 43.04 | 43.06 | 2,433,002 | -0.20(-0.47%) |
Jan 20, 2017 | 43.38 | 43.62 | 43.04 | 43.26 | 1,746,371 | -0.06(-0.13%) |
Jan 19, 2017 | 43.46 | 43.79 | 43.25 | 43.32 | 1,567,046 | -0.35(-0.81%) |
Jan 18, 2017 | 43.81 | 43.97 | 43.59 | 43.67 | 1,638,588 | -0.16(-0.36%) |
Jan 17, 2017 | 43.63 | 43.88 | 43.49 | 43.83 | 1,657,221 | +0.45(+1.03%) |
Jan 13, 2017 | 43.38 | 43.38 | 43.38 | 0 | -0.13(-0.29%) | |
Jan 12, 2017 | 43.19 | 43.59 | 43.13 | 43.51 | 1,721,153 | +0.20(+0.45%) |
Jan 11, 2017 | 42.79 | 43.35 | 42.76 | 43.31 | 1,741,098 | +0.61(+1.44%) |
Jan 10, 2017 | 42.86 | 42.88 | 42.54 | 42.70 | 2,046,013 | -0.23(-0.53%) |
Jan 09, 2017 | 43.51 | 43.67 | 42.91 | 42.93 | 1,657,070 | -0.54(-1.25%) |
Jan 06, 2017 | 43.14 | 43.64 | 43.08 | 43.47 | 1,556,354 | -0.02(-0.04%) |
Jan 05, 2017 | 43.65 | 43.65 | 43.11 | 43.48 | 2,022,199 | +0.01(+0.02%) |
Jan 04, 2017 | 43.40 | 43.75 | 43.22 | 43.48 | 1,607,643 | +0.15(+0.35%) |
Jan 03, 2017 | 43.46 | 43.60 | 43.08 | 43.33 | 1,427,837 | -0.12(-0.27%) |
Dec 30, 2016 | 43.45 | 43.45 | 43.45 | 0 | -0.27(-0.61%) | |
Dec 29, 2016 | 43.15 | 43.75 | 43.05 | 43.71 | 1,509,358 | +0.67(+1.55%) |
Dec 28, 2016 | 43.58 | 43.61 | 42.97 | 43.04 | 1,020,154 | -0.52(-1.19%) |
Dec 27, 2016 | 43.64 | 43.67 | 43.38 | 43.56 | 1,039,604 | -0.06(-0.14%) |
Dec 23, 2016 | 43.63 | 43.63 | 43.63 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 43.18 | 43.67 | 43.04 | 43.61 | 1,647,753 | +0.39(+0.89%) |
Dec 21, 2016 | 43.41 | 43.70 | 43.19 | 43.23 | 1,193,559 | -0.24(-0.56%) |
Dec 20, 2016 | 43.74 | 43.74 | 43.31 | 43.47 | 1,630,433 | +0.15(+0.34%) |
Dec 19, 2016 | 43.22 | 43.34 | 42.86 | 43.32 | 1,964,752 | +0.39(+0.92%) |
Dec 16, 2016 | 42.27 | 43.00 | 42.26 | 42.93 | 3,017,353 | +0.70(+1.66%) |
Dec 15, 2016 | 41.64 | 42.23 | 41.37 | 42.23 | 1,869,852 | +0.48(+1.15%) |
Dec 14, 2016 | 42.73 | 43.09 | 41.66 | 41.75 | 1,811,093 | -0.81(-1.91%) |
Dec 13, 2016 | 42.35 | 42.69 | 42.16 | 42.56 | 1,756,168 | +0.20(+0.48%) |
Dec 12, 2016 | 41.77 | 42.42 | 41.77 | 42.36 | 2,146,218 | +0.41(+0.99%) |
Dec 09, 2016 | 41.57 | 41.99 | 41.51 | 41.94 | 1,972,270 | +0.36(+0.86%) |
Dec 08, 2016 | 41.00 | 41.63 | 40.73 | 41.59 | 2,080,616 | +0.26(+0.62%) |
Dec 07, 2016 | 40.70 | 41.34 | 40.63 | 41.33 | 2,106,517 | +0.75(+1.85%) |
Dec 06, 2016 | 40.65 | 40.70 | 40.20 | 40.58 | 1,841,449 | +0.06(+0.15%) |
Dec 05, 2016 | 40.13 | 40.55 | 39.82 | 40.52 | 2,101,649 | +0.20(+0.48%) |
Dec 02, 2016 | 40.13 | 40.49 | 39.94 | 40.32 | 2,614,189 | +0.45(+1.14%) |
Dec 01, 2016 | 40.00 | 40.13 | 39.45 | 39.87 | 2,285,320 | -0.41(-1.01%) |
Nov 30, 2016 | 41.45 | 41.51 | 40.26 | 40.27 | 3,504,028 | -1.66(-3.96%) |
Nov 29, 2016 | 41.91 | 42.38 | 41.84 | 41.94 | 2,470,941 | -0.07(-0.17%) |
Nov 28, 2016 | 41.25 | 42.08 | 41.17 | 42.01 | 3,045,289 | +0.98(+2.38%) |
Nov 25, 2016 | 40.55 | 41.12 | 40.54 | 41.03 | 1,063,272 | +0.66(+1.64%) |
Nov 23, 2016 | 40.37 | 40.37 | 40.37 | 0 | -0.55(-1.35%) | |
Nov 22, 2016 | 40.80 | 41.12 | 40.63 | 40.92 | 2,988,661 | +0.20(+0.48%) |
Nov 21, 2016 | 40.52 | 40.86 | 40.52 | 40.73 | 1,845,800 | +0.30(+0.73%) |
Nov 18, 2016 | 40.66 | 40.87 | 40.21 | 40.43 | 1,409,628 | -0.30(-0.73%) |
Nov 17, 2016 | 40.53 | 40.94 | 40.53 | 40.73 | 1,118,088 | +0.18(+0.44%) |
Nov 16, 2016 | 40.96 | 41.11 | 40.31 | 40.55 | 2,010,003 | -0.36(-0.88%) |
Nov 15, 2016 | 40.48 | 41.09 | 40.48 | 40.91 | 1,842,792 | +0.58(+1.43%) |
Nov 14, 2016 | 40.15 | 40.45 | 40.01 | 40.33 | 1,991,263 | -0.20(-0.50%) |
Nov 11, 2016 | 40.70 | 41.27 | 40.44 | 40.53 | 1,984,949 | -0.30(-0.75%) |
Nov 10, 2016 | 41.23 | 41.63 | 39.78 | 40.84 | 3,911,241 | -0.69(-1.67%) |
Nov 09, 2016 | 42.22 | 42.22 | 41.51 | 41.53 | 2,855,756 | -1.40(-3.27%) |
Nov 08, 2016 | 42.50 | 43.17 | 42.47 | 42.93 | 2,437,171 | +0.58(+1.36%) |
Nov 07, 2016 | 41.73 | 42.37 | 41.34 | 42.36 | 1,643,548 | +0.87(+2.09%) |
Nov 04, 2016 | 41.85 | 42.42 | 41.48 | 41.49 | 2,125,413 | -0.16(-0.37%) |
Nov 03, 2016 | 41.55 | 41.84 | 41.35 | 41.65 | 2,242,079 | -0.05(-0.11%) |
Nov 02, 2016 | 42.05 | 42.49 | 41.16 | 41.69 | 3,210,713 | -0.50(-1.18%) |
Nov 01, 2016 | 43.04 | 43.04 | 42.08 | 42.19 | 1,766,728 | -0.76(-1.78%) |
Oct 31, 2016 | 42.41 | 43.27 | 42.36 | 42.96 | 1,909,931 | +0.67(+1.59%) |
Oct 28, 2016 | 42.16 | 42.45 | 42.01 | 42.29 | 1,112,308 | +0.23(+0.54%) |
Oct 27, 2016 | 42.13 | 42.27 | 41.78 | 42.06 | 1,967,918 | -0.31(-0.74%) |
Oct 26, 2016 | 42.29 | 42.47 | 41.96 | 42.37 | 2,031,324 | +0.01(+0.02%) |
Oct 25, 2016 | 42.09 | 42.54 | 42.03 | 42.37 | 1,615,790 | +0.13(+0.31%) |
Oct 24, 2016 | 42.28 | 42.45 | 41.93 | 42.23 | 1,292,844 | +0.10(+0.24%) |
Oct 21, 2016 | 41.93 | 42.33 | 41.93 | 42.13 | 2,341,163 | -0.09(-0.22%) |
Oct 20, 2016 | 42.26 | 42.59 | 42.06 | 42.22 | 1,371,431 | +0.12(+0.28%) |
Oct 19, 2016 | 42.23 | 42.28 | 41.81 | 42.11 | 2,089,159 | -0.12(-0.30%) |
Oct 18, 2016 | 42.17 | 42.37 | 41.63 | 42.23 | 1,677,544 | +0.30(+0.71%) |
Oct 17, 2016 | 41.54 | 41.95 | 41.54 | 41.94 | 1,864,961 | +0.44(+1.07%) |
Oct 14, 2016 | 41.41 | 41.98 | 41.31 | 41.49 | 1,810,928 | -0.09(-0.23%) |
Oct 13, 2016 | 41.12 | 41.77 | 40.99 | 41.59 | 2,372,178 | +0.56(+1.37%) |
Oct 12, 2016 | 40.61 | 41.09 | 40.59 | 41.02 | 2,835,065 | +0.47(+1.15%) |
Oct 11, 2016 | 41.09 | 41.09 | 40.48 | 40.56 | 2,283,116 | -0.61(-1.48%) |
Oct 10, 2016 | 40.93 | 41.20 | 40.84 | 41.16 | 1,424,795 | +0.25(+0.61%) |
Oct 07, 2016 | 41.36 | 41.80 | 40.80 | 40.91 | 1,935,103 | -0.22(-0.53%) |
Oct 06, 2016 | 40.98 | 41.21 | 40.56 | 41.13 | 2,318,235 | +0.12(+0.30%) |
Oct 05, 2016 | 41.52 | 41.54 | 40.71 | 41.01 | 3,424,073 | -0.04(-0.10%) |
Oct 04, 2016 | 41.57 | 41.66 | 40.82 | 41.05 | 3,230,174 | -0.73(-1.74%) |
Oct 03, 2016 | 42.13 | 42.15 | 41.44 | 41.77 | 2,146,964 | -0.50(-1.18%) |
Sep 30, 2016 | 42.84 | 43.08 | 41.98 | 42.27 | 3,266,648 | -0.40(-0.93%) |
Sep 29, 2016 | 42.87 | 43.03 | 42.35 | 42.67 | 1,534,149 | -0.43(-1.00%) |
Sep 28, 2016 | 43.31 | 43.36 | 42.76 | 43.10 | 1,436,047 | -0.13(-0.31%) |
Sep 27, 2016 | 44.21 | 44.35 | 43.15 | 43.23 | 1,762,197 | -0.73(-1.65%) |
Sep 26, 2016 | 43.88 | 44.15 | 43.73 | 43.96 | 2,267,849 | +0.09(+0.20%) |
Sep 23, 2016 | 43.42 | 44.01 | 43.32 | 43.87 | 2,219,448 | +0.32(+0.73%) |
Sep 22, 2016 | 43.52 | 43.73 | 43.26 | 43.55 | 2,399,255 | +0.29(+0.67%) |
Sep 21, 2016 | 42.43 | 43.29 | 42.38 | 43.26 | 2,537,320 | +0.80(+1.87%) |
Sep 20, 2016 | 42.80 | 42.93 | 42.45 | 42.47 | 2,093,107 | -0.12(-0.29%) |
Sep 19, 2016 | 42.44 | 42.62 | 42.27 | 42.59 | 1,827,809 | +0.32(+0.76%) |
Sep 16, 2016 | 41.83 | 42.33 | 41.61 | 42.27 | 3,507,381 | +0.32(+0.76%) |
Sep 15, 2016 | 41.54 | 42.02 | 41.38 | 41.95 | 1,631,925 | +0.40(+0.97%) |
Sep 14, 2016 | 41.66 | 41.97 | 41.33 | 41.55 | 2,134,274 | +0.07(+0.17%) |
Sep 13, 2016 | 41.97 | 41.99 | 41.30 | 41.48 | 3,595,816 | -0.54(-1.29%) |
Sep 12, 2016 | 41.27 | 42.10 | 41.07 | 42.02 | 3,575,085 | +0.82(+1.99%) |
Sep 09, 2016 | 42.18 | 42.25 | 41.19 | 41.20 | 3,541,254 | -1.36(-3.20%) |
Sep 08, 2016 | 42.35 | 42.65 | 42.27 | 42.56 | 1,304,914 | +0.11(+0.26%) |
Sep 07, 2016 | 42.48 | 42.53 | 42.22 | 42.46 | 1,167,363 | -0.07(-0.16%) |
Sep 06, 2016 | 42.25 | 42.66 | 42.09 | 42.52 | 1,747,664 | +0.46(+1.09%) |
Sep 02, 2016 | 41.46 | 42.07 | 42.07 | 42.07 | 2,099,922 | +0.60(+1.46%) |