Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 41.18 | 41.42 | 41.18 | 41.37 | 37,268 | +0.23(+0.55%) |
Aug 30, 2017 | 40.92 | 41.17 | 40.85 | 41.14 | 40,963 | +0.22(+0.54%) |
Aug 29, 2017 | 40.70 | 40.97 | 40.70 | 40.92 | 62,010 | +0.00(+0.00%) |
Aug 28, 2017 | 41.06 | 41.06 | 40.85 | 40.92 | 28,768 | -0.04(-0.11%) |
Aug 25, 2017 | 40.79 | 41.07 | 40.79 | 40.97 | 49,311 | +0.27(+0.65%) |
Aug 24, 2017 | 40.89 | 40.91 | 40.70 | 40.70 | 52,367 | -0.05(-0.13%) |
Aug 23, 2017 | 40.50 | 40.87 | 40.49 | 40.75 | 76,327 | -0.03(-0.06%) |
Aug 22, 2017 | 40.53 | 40.81 | 40.48 | 40.78 | 76,022 | +0.44(+1.10%) |
Aug 21, 2017 | 40.44 | 40.48 | 40.16 | 40.34 | 726,164 | -0.10(-0.26%) |
Aug 18, 2017 | 40.44 | 40.55 | 40.14 | 40.44 | 151,326 | -0.07(-0.16%) |
Aug 17, 2017 | 41.21 | 41.22 | 40.50 | 40.51 | 39,464 | -0.70(-1.71%) |
Aug 16, 2017 | 41.40 | 41.40 | 41.19 | 41.21 | 83,590 | +0.00(+0.01%) |
Aug 15, 2017 | 41.52 | 41.52 | 41.15 | 41.21 | 138,770 | -0.25(-0.60%) |
Aug 14, 2017 | 41.20 | 41.51 | 41.12 | 41.45 | 702,243 | +0.57(+1.38%) |
Aug 11, 2017 | 40.91 | 40.99 | 40.83 | 40.89 | 3,666,740 | +0.01(+0.02%) |
Aug 10, 2017 | 41.40 | 41.40 | 40.88 | 40.88 | 2,531,554 | -0.69(-1.66%) |
Aug 09, 2017 | 41.76 | 41.76 | 41.41 | 41.57 | 2,498,657 | -0.35(-0.84%) |
Aug 08, 2017 | 41.98 | 42.28 | 41.84 | 41.92 | 28,262 | +0.01(+0.03%) |
Aug 07, 2017 | 42.03 | 42.10 | 41.91 | 41.91 | 29,398 | -0.13(-0.30%) |
Aug 04, 2017 | 41.97 | 42.11 | 41.95 | 42.04 | 67,823 | +0.15(+0.36%) |
Aug 03, 2017 | 42.10 | 42.10 | 41.82 | 41.88 | 24,739 | -0.16(-0.37%) |
Aug 02, 2017 | 42.25 | 42.25 | 41.95 | 42.04 | 31,323 | -0.27(-0.64%) |
Aug 01, 2017 | 42.44 | 42.44 | 42.16 | 42.31 | 24,824 | +0.03(+0.06%) |
Jul 31, 2017 | 42.29 | 42.35 | 42.12 | 42.28 | 17,916 | +0.01(+0.02%) |
Jul 28, 2017 | 42.42 | 42.42 | 42.11 | 42.27 | 16,851 | -0.18(-0.43%) |
Jul 27, 2017 | 42.59 | 42.59 | 42.25 | 42.46 | 49,674 | -0.09(-0.21%) |
Jul 26, 2017 | 43.05 | 43.05 | 42.55 | 42.55 | 20,059 | -0.47(-1.09%) |
Jul 25, 2017 | 42.78 | 43.13 | 42.75 | 43.02 | 30,525 | +0.49(+1.16%) |
Jul 24, 2017 | 42.53 | 42.53 | 42.41 | 42.53 | 23,939 | +0.04(+0.09%) |
Jul 21, 2017 | 42.58 | 42.60 | 42.40 | 42.49 | 22,127 | -0.13(-0.31%) |
Jul 20, 2017 | 42.70 | 42.71 | 42.57 | 42.62 | 30,208 | -0.01(-0.03%) |
Jul 19, 2017 | 42.46 | 42.66 | 42.42 | 42.63 | 13,494 | +0.42(+1.00%) |
Jul 18, 2017 | 42.31 | 42.31 | 42.09 | 42.21 | 16,095 | -0.12(-0.29%) |
Jul 17, 2017 | 42.25 | 42.40 | 42.20 | 42.33 | 43,833 | +0.01(+0.03%) |
Jul 14, 2017 | 42.10 | 42.41 | 42.10 | 42.32 | 111,664 | +0.18(+0.42%) |
Jul 13, 2017 | 42.10 | 42.14 | 41.85 | 42.14 | 46,230 | +0.20(+0.49%) |
Jul 12, 2017 | 41.91 | 42.21 | 41.91 | 41.94 | 29,511 | +0.23(+0.55%) |
Jul 11, 2017 | 41.67 | 41.75 | 41.63 | 41.71 | 23,447 | -0.00(-0.01%) |
Jul 10, 2017 | 41.76 | 41.88 | 41.71 | 41.71 | 24,873 | -0.17(-0.39%) |
Jul 07, 2017 | 41.48 | 41.88 | 41.44 | 41.88 | 30,130 | +0.45(+1.09%) |
Jul 06, 2017 | 41.88 | 41.88 | 41.39 | 41.42 | 23,336 | -0.55(-1.31%) |
Jul 05, 2017 | 42.29 | 42.29 | 41.88 | 41.97 | 19,908 | -0.43(-1.02%) |
Jul 03, 2017 | 42.14 | 42.43 | 42.06 | 42.40 | 10,631 | +0.52(+1.25%) |
Jun 30, 2017 | 41.94 | 42.03 | 41.83 | 41.88 | 69,734 | +0.02(+0.04%) |
Jun 29, 2017 | 42.07 | 42.14 | 41.56 | 41.86 | 32,634 | -0.10(-0.23%) |
Jun 28, 2017 | 41.74 | 42.22 | 41.74 | 41.96 | 25,224 | +0.40(+0.97%) |
Jun 27, 2017 | 41.75 | 41.98 | 41.55 | 41.55 | 38,266 | -0.36(-0.85%) |
Jun 26, 2017 | 41.72 | 41.92 | 41.66 | 41.91 | 37,422 | +0.31(+0.75%) |
Jun 23, 2017 | 41.37 | 41.64 | 41.37 | 41.60 | 40,060 | +0.16(+0.38%) |
Jun 22, 2017 | 41.31 | 41.50 | 41.24 | 41.44 | 16,798 | +0.17(+0.40%) |
Jun 21, 2017 | 41.58 | 41.74 | 41.26 | 41.28 | 14,568 | -0.30(-0.72%) |
Jun 20, 2017 | 41.98 | 41.98 | 41.58 | 41.58 | 26,508 | -0.60(-1.42%) |
Jun 19, 2017 | 42.05 | 42.18 | 41.98 | 42.18 | 52,117 | +0.19(+0.45%) |
Jun 16, 2017 | 42.05 | 42.05 | 41.69 | 41.99 | 19,241 | +0.00(+0.00%) |
Jun 15, 2017 | 41.84 | 42.05 | 41.62 | 41.99 | 17,146 | -0.23(-0.54%) |
Jun 14, 2017 | 42.34 | 42.34 | 41.98 | 42.22 | 16,321 | -0.13(-0.32%) |
Jun 13, 2017 | 42.25 | 42.46 | 42.20 | 42.35 | 20,872 | +0.18(+0.42%) |
Jun 12, 2017 | 41.97 | 42.31 | 41.97 | 42.17 | 37,642 | +0.23(+0.54%) |
Jun 09, 2017 | 41.79 | 42.19 | 41.68 | 41.95 | 18,592 | +0.28(+0.67%) |
Jun 08, 2017 | 41.26 | 41.79 | 41.26 | 41.67 | 22,427 | +0.36(+0.88%) |
Jun 07, 2017 | 41.45 | 41.45 | 41.20 | 41.31 | 26,285 | -0.08(-0.20%) |
Jun 06, 2017 | 41.16 | 41.46 | 41.12 | 41.39 | 37,206 | -0.08(-0.20%) |
Jun 05, 2017 | 41.65 | 41.66 | 41.46 | 41.47 | 28,221 | -0.19(-0.46%) |
Jun 02, 2017 | 41.70 | 41.93 | 41.61 | 41.66 | 29,506 | +0.04(+0.09%) |
Jun 01, 2017 | 41.28 | 41.66 | 41.25 | 41.62 | 31,271 | +0.58(+1.42%) |
May 31, 2017 | 40.86 | 41.04 | 40.57 | 41.04 | 27,267 | -0.01(-0.03%) |
May 30, 2017 | 40.99 | 41.10 | 40.83 | 41.05 | 44,455 | +0.00(+0.00%) |
May 26, 2017 | 41.23 | 41.24 | 41.04 | 41.05 | 155,706 | -0.25(-0.60%) |
May 25, 2017 | 41.34 | 41.52 | 41.18 | 41.30 | 27,309 | +0.00(+0.00%) |
May 24, 2017 | 41.20 | 41.34 | 41.12 | 41.30 | 32,370 | +0.07(+0.18%) |
May 23, 2017 | 41.07 | 41.29 | 40.97 | 41.23 | 23,899 | +0.14(+0.35%) |
May 22, 2017 | 40.95 | 41.17 | 40.95 | 41.08 | 36,792 | +0.19(+0.48%) |
May 19, 2017 | 40.48 | 41.09 | 40.48 | 40.89 | 48,283 | +0.33(+0.82%) |
May 18, 2017 | 40.41 | 40.64 | 40.20 | 40.55 | 72,804 | +0.06(+0.16%) |
May 17, 2017 | 40.87 | 40.87 | 40.44 | 40.49 | 62,602 | -0.83(-2.00%) |
May 16, 2017 | 41.40 | 41.40 | 41.08 | 41.32 | 43,288 | -0.08(-0.20%) |
May 15, 2017 | 41.25 | 41.59 | 41.25 | 41.40 | 23,441 | +0.32(+0.78%) |
May 12, 2017 | 41.16 | 41.19 | 41.02 | 41.08 | 42,436 | -0.23(-0.56%) |
May 11, 2017 | 41.59 | 41.59 | 41.11 | 41.31 | 93,591 | -0.37(-0.88%) |
May 10, 2017 | 41.42 | 41.70 | 41.42 | 41.68 | 23,275 | +0.23(+0.54%) |
May 09, 2017 | 41.57 | 41.60 | 41.34 | 41.45 | 30,007 | -0.05(-0.13%) |
May 08, 2017 | 41.54 | 41.58 | 41.38 | 41.50 | 24,661 | -0.19(-0.45%) |
May 05, 2017 | 41.49 | 41.69 | 41.33 | 41.69 | 25,028 | +0.39(+0.95%) |
May 04, 2017 | 41.44 | 41.44 | 41.01 | 41.29 | 33,495 | -0.11(-0.25%) |
May 03, 2017 | 41.44 | 41.51 | 41.25 | 41.40 | 24,467 | -0.12(-0.30%) |
May 02, 2017 | 41.67 | 41.68 | 41.47 | 41.52 | 26,521 | -0.12(-0.28%) |
May 01, 2017 | 41.68 | 41.79 | 41.45 | 41.64 | 35,346 | +0.10(+0.23%) |
Apr 28, 2017 | 42.07 | 42.24 | 41.55 | 41.55 | 184,568 | -0.52(-1.24%) |
Apr 27, 2017 | 42.26 | 42.26 | 41.98 | 42.07 | 21,251 | -0.16(-0.38%) |
Apr 26, 2017 | 42.22 | 42.54 | 42.12 | 42.23 | 74,174 | +0.05(+0.11%) |
Apr 25, 2017 | 42.16 | 42.36 | 42.12 | 42.18 | 85,750 | +0.35(+0.83%) |
Apr 24, 2017 | 41.99 | 41.99 | 41.74 | 41.84 | 29,413 | +0.47(+1.14%) |
Apr 21, 2017 | 41.34 | 41.53 | 41.29 | 41.36 | 31,190 | -0.09(-0.22%) |
Apr 20, 2017 | 41.11 | 41.52 | 41.11 | 41.46 | 60,410 | +0.39(+0.95%) |
Apr 19, 2017 | 41.29 | 41.39 | 41.03 | 41.07 | 36,014 | -0.02(-0.05%) |
Apr 18, 2017 | 40.92 | 41.09 | 40.83 | 41.09 | 31,421 | -0.01(-0.02%) |
Apr 17, 2017 | 40.76 | 41.12 | 40.64 | 41.09 | 33,602 | +0.46(+1.13%) |
Apr 13, 2017 | 41.07 | 41.14 | 40.61 | 40.64 | 28,674 | -0.48(-1.18%) |
Apr 12, 2017 | 41.52 | 41.53 | 41.12 | 41.12 | 47,253 | -0.56(-1.35%) |
Apr 11, 2017 | 41.42 | 41.68 | 41.20 | 41.68 | 33,634 | +0.28(+0.67%) |
Apr 10, 2017 | 41.30 | 41.58 | 41.25 | 41.41 | 38,550 | +0.13(+0.31%) |
Apr 07, 2017 | 41.35 | 41.41 | 41.22 | 41.28 | 32,819 | -0.10(-0.23%) |
Apr 06, 2017 | 41.15 | 41.45 | 40.97 | 41.37 | 28,170 | +0.36(+0.89%) |
Apr 05, 2017 | 41.44 | 41.67 | 40.94 | 41.01 | 43,353 | -0.36(-0.87%) |
Apr 04, 2017 | 41.32 | 41.39 | 41.21 | 41.37 | 60,465 | +0.06(+0.15%) |
Apr 03, 2017 | 41.63 | 41.70 | 41.10 | 41.31 | 199,600 | -0.40(-0.95%) |
Mar 31, 2017 | 41.65 | 41.86 | 41.54 | 41.70 | 40,542 | +0.07(+0.17%) |
Mar 30, 2017 | 41.31 | 41.67 | 41.31 | 41.63 | 64,115 | +0.28(+0.68%) |
Mar 29, 2017 | 41.12 | 41.43 | 41.10 | 41.35 | 507,814 | +0.17(+0.42%) |
Mar 28, 2017 | 40.75 | 41.28 | 40.74 | 41.18 | 133,604 | +0.35(+0.87%) |
Mar 27, 2017 | 40.46 | 40.86 | 40.29 | 40.82 | 124,594 | -0.06(-0.14%) |
Mar 24, 2017 | 41.14 | 41.17 | 40.75 | 40.88 | 79,370 | -0.10(-0.23%) |
Mar 23, 2017 | 40.84 | 41.20 | 40.84 | 40.97 | 24,677 | +0.13(+0.32%) |
Mar 22, 2017 | 40.73 | 40.86 | 40.62 | 40.84 | 46,051 | +0.00(+0.01%) |
Mar 21, 2017 | 41.89 | 41.89 | 40.74 | 40.84 | 45,927 | -0.83(-2.00%) |
Mar 20, 2017 | 41.94 | 41.94 | 41.56 | 41.67 | 30,407 | -0.32(-0.77%) |
Mar 17, 2017 | 41.86 | 42.03 | 41.71 | 42.00 | 55,054 | +0.16(+0.39%) |
Mar 16, 2017 | 41.89 | 41.99 | 41.74 | 41.83 | 158,261 | +0.00(+0.00%) |
Mar 15, 2017 | 41.38 | 42.00 | 41.38 | 41.83 | 86,066 | +0.55(+1.34%) |
Mar 14, 2017 | 41.33 | 41.35 | 40.99 | 41.28 | 71,466 | -0.14(-0.34%) |
Mar 13, 2017 | 41.40 | 41.62 | 41.30 | 41.42 | 77,366 | +0.04(+0.09%) |
Mar 10, 2017 | 41.46 | 41.53 | 41.12 | 41.39 | 70,196 | +0.20(+0.49%) |
Mar 09, 2017 | 41.29 | 41.51 | 40.96 | 41.18 | 337,957 | -0.23(-0.56%) |
Mar 08, 2017 | 41.62 | 41.74 | 41.31 | 41.42 | 39,661 | -0.21(-0.51%) |
Mar 07, 2017 | 41.77 | 41.81 | 41.57 | 41.63 | 41,972 | -0.32(-0.77%) |
Mar 06, 2017 | 42.15 | 42.15 | 41.72 | 41.95 | 47,508 | -0.22(-0.53%) |
Mar 03, 2017 | 42.31 | 42.31 | 42.02 | 42.18 | 23,070 | -0.06(-0.14%) |
Mar 02, 2017 | 42.61 | 42.61 | 42.15 | 42.24 | 59,039 | -0.42(-0.98%) |
Mar 01, 2017 | 42.30 | 42.80 | 42.30 | 42.65 | 60,828 | +0.66(+1.57%) |
Feb 28, 2017 | 42.45 | 42.45 | 41.95 | 41.99 | 29,324 | -0.44(-1.03%) |
Feb 27, 2017 | 42.22 | 42.46 | 42.07 | 42.43 | 45,983 | +0.24(+0.56%) |
Feb 24, 2017 | 41.95 | 42.19 | 41.83 | 42.19 | 64,039 | -0.01(-0.03%) |
Feb 23, 2017 | 42.58 | 42.58 | 42.00 | 42.21 | 41,414 | -0.23(-0.54%) |
Feb 22, 2017 | 42.40 | 42.46 | 42.20 | 42.43 | 58,772 | -0.05(-0.12%) |
Feb 21, 2017 | 42.22 | 42.49 | 42.22 | 42.49 | 55,633 | +0.34(+0.80%) |
Feb 17, 2017 | 42.15 | 42.15 | 42.15 | 0 | -0.04(-0.10%) | |
Feb 16, 2017 | 42.20 | 42.22 | 41.93 | 42.19 | 40,477 | -0.09(-0.21%) |
Feb 15, 2017 | 42.08 | 42.28 | 41.99 | 42.28 | 68,293 | +0.11(+0.26%) |
Feb 14, 2017 | 41.94 | 42.18 | 41.76 | 42.18 | 50,181 | +0.10(+0.24%) |
Feb 13, 2017 | 42.20 | 42.20 | 41.99 | 42.08 | 67,748 | +0.14(+0.34%) |
Feb 10, 2017 | 41.72 | 41.95 | 41.72 | 41.93 | 65,145 | +0.30(+0.73%) |
Feb 09, 2017 | 41.33 | 41.67 | 41.33 | 41.63 | 57,356 | +0.44(+1.06%) |
Feb 08, 2017 | 41.04 | 41.25 | 40.96 | 41.20 | 144,132 | -0.07(-0.17%) |
Feb 07, 2017 | 41.43 | 41.51 | 41.15 | 41.27 | 61,417 | -0.17(-0.41%) |
Feb 06, 2017 | 41.46 | 41.62 | 41.30 | 41.43 | 81,147 | -0.25(-0.61%) |
Feb 03, 2017 | 41.54 | 41.72 | 41.35 | 41.69 | 28,221 | +0.53(+1.29%) |
Feb 02, 2017 | 41.16 | 41.27 | 40.97 | 41.16 | 44,230 | +0.03(+0.07%) |
Feb 01, 2017 | 41.55 | 41.55 | 40.87 | 41.13 | 136,878 | -0.07(-0.17%) |
Jan 31, 2017 | 41.00 | 41.20 | 40.77 | 41.20 | 90,489 | +0.23(+0.56%) |
Jan 30, 2017 | 41.23 | 41.23 | 40.60 | 40.97 | 96,943 | -0.44(-1.06%) |
Jan 27, 2017 | 41.55 | 41.71 | 41.28 | 41.41 | 108,205 | -0.22(-0.53%) |
Jan 26, 2017 | 41.91 | 41.91 | 41.52 | 41.63 | 104,382 | -0.15(-0.36%) |
Jan 25, 2017 | 41.75 | 41.78 | 41.56 | 41.78 | 161,175 | +0.33(+0.80%) |
Jan 24, 2017 | 40.81 | 41.48 | 40.81 | 41.45 | 77,213 | +0.65(+1.60%) |
Jan 23, 2017 | 40.95 | 40.95 | 40.54 | 40.80 | 55,135 | -0.14(-0.34%) |
Jan 20, 2017 | 40.77 | 40.98 | 40.77 | 40.93 | 84,165 | +0.22(+0.53%) |
Jan 19, 2017 | 41.05 | 41.22 | 40.56 | 40.72 | 70,110 | -0.32(-0.79%) |
Jan 18, 2017 | 40.90 | 41.06 | 40.89 | 41.04 | 68,877 | +0.11(+0.26%) |
Jan 17, 2017 | 41.20 | 41.20 | 40.81 | 40.93 | 65,727 | -0.28(-0.68%) |
Jan 13, 2017 | 41.21 | 41.21 | 41.21 | 0 | +0.18(+0.44%) | |
Jan 12, 2017 | 41.16 | 41.25 | 40.57 | 41.03 | 79,214 | -0.25(-0.60%) |
Jan 11, 2017 | 41.22 | 41.28 | 40.98 | 41.28 | 80,658 | +0.18(+0.44%) |
Jan 10, 2017 | 41.01 | 41.19 | 40.88 | 41.10 | 56,167 | +0.27(+0.67%) |
Jan 09, 2017 | 41.22 | 41.22 | 40.73 | 40.83 | 57,785 | -0.41(-1.00%) |
Jan 06, 2017 | 41.30 | 41.40 | 41.09 | 41.24 | 89,639 | -0.09(-0.22%) |
Jan 05, 2017 | 41.62 | 41.62 | 41.11 | 41.33 | 42,009 | -0.30(-0.72%) |
Jan 04, 2017 | 41.01 | 41.64 | 41.01 | 41.63 | 1,368,663 | +0.68(+1.66%) |
Jan 03, 2017 | 41.07 | 41.15 | 40.62 | 40.95 | 276,252 | +0.41(+1.02%) |
Dec 30, 2016 | 40.53 | 40.53 | 40.53 | 0 | -0.28(-0.70%) | |
Dec 29, 2016 | 40.83 | 40.85 | 40.63 | 40.82 | 48,401 | +0.13(+0.32%) |
Dec 28, 2016 | 41.31 | 41.31 | 40.62 | 40.69 | 72,259 | -0.48(-1.16%) |
Dec 27, 2016 | 41.13 | 41.24 | 41.03 | 41.17 | 44,548 | +0.16(+0.39%) |
Dec 23, 2016 | 41.01 | 41.01 | 41.01 | 0 | +0.11(+0.27%) | |
Dec 22, 2016 | 41.24 | 41.24 | 40.77 | 40.89 | 34,343 | -0.25(-0.60%) |
Dec 21, 2016 | 41.25 | 41.33 | 41.11 | 41.14 | 57,537 | -0.28(-0.67%) |
Dec 20, 2016 | 41.20 | 41.47 | 41.16 | 41.42 | 48,862 | +0.31(+0.77%) |
Dec 19, 2016 | 40.87 | 41.10 | 40.77 | 41.10 | 56,925 | +0.18(+0.44%) |
Dec 16, 2016 | 40.86 | 41.51 | 40.79 | 40.92 | 93,290 | -0.05(-0.13%) |
Dec 15, 2016 | 40.95 | 41.13 | 40.88 | 40.97 | 42,598 | +0.20(+0.48%) |
Dec 14, 2016 | 41.42 | 41.42 | 40.66 | 40.78 | 99,658 | -0.64(-1.55%) |
Dec 13, 2016 | 41.46 | 41.59 | 41.13 | 41.42 | 74,931 | +0.08(+0.19%) |
Dec 12, 2016 | 41.75 | 41.79 | 41.27 | 41.34 | 96,397 | -0.31(-0.74%) |
Dec 09, 2016 | 41.82 | 41.82 | 41.50 | 41.65 | 176,807 | -0.03(-0.08%) |
Dec 08, 2016 | 41.50 | 41.81 | 41.33 | 41.69 | 130,052 | +0.41(+0.99%) |
Dec 07, 2016 | 40.84 | 41.32 | 40.67 | 41.28 | 114,708 | +0.52(+1.28%) |
Dec 06, 2016 | 40.50 | 40.76 | 40.28 | 40.76 | 108,710 | +0.40(+1.00%) |
Dec 05, 2016 | 40.24 | 40.37 | 40.22 | 40.35 | 61,329 | +0.42(+1.06%) |
Dec 02, 2016 | 39.79 | 40.02 | 39.76 | 39.93 | 46,621 | +0.03(+0.09%) |
Dec 01, 2016 | 39.95 | 40.12 | 39.70 | 39.89 | 67,863 | +0.08(+0.20%) |
Nov 30, 2016 | 39.80 | 40.07 | 39.80 | 39.81 | 53,619 | +0.15(+0.39%) |
Nov 29, 2016 | 39.60 | 39.85 | 39.57 | 39.66 | 66,376 | -0.08(-0.19%) |
Nov 28, 2016 | 39.89 | 40.03 | 39.66 | 39.73 | 102,551 | -0.13(-0.33%) |
Nov 25, 2016 | 39.93 | 40.00 | 39.87 | 39.87 | 70,933 | -0.05(-0.13%) |
Nov 23, 2016 | 39.92 | 39.92 | 39.92 | 0 | +0.18(+0.44%) | |
Nov 22, 2016 | 39.46 | 39.74 | 39.42 | 39.74 | 109,379 | +0.39(+0.98%) |
Nov 21, 2016 | 39.20 | 39.36 | 39.11 | 39.36 | 150,492 | +0.33(+0.85%) |
Nov 18, 2016 | 38.89 | 39.12 | 38.89 | 39.03 | 185,038 | +0.00(+0.01%) |
Nov 17, 2016 | 38.88 | 39.13 | 38.88 | 39.02 | 39,602 | +0.18(+0.46%) |
Nov 16, 2016 | 38.74 | 38.90 | 38.68 | 38.84 | 44,514 | -0.09(-0.22%) |
Nov 15, 2016 | 38.85 | 38.96 | 38.59 | 38.93 | 208,805 | +0.18(+0.48%) |
Nov 14, 2016 | 38.39 | 38.74 | 38.25 | 38.74 | 332,848 | +0.74(+1.94%) |
Nov 11, 2016 | 37.26 | 38.02 | 37.26 | 38.01 | 98,005 | +0.40(+1.06%) |
Nov 10, 2016 | 37.97 | 37.97 | 37.30 | 37.61 | 86,321 | +0.41(+1.11%) |
Nov 09, 2016 | 37.08 | 37.41 | 36.35 | 37.20 | 70,446 | +0.81(+2.23%) |
Nov 08, 2016 | 36.31 | 36.47 | 36.11 | 36.38 | 47,997 | +0.06(+0.18%) |
Nov 07, 2016 | 36.31 | 36.33 | 36.14 | 36.32 | 29,946 | +0.79(+2.21%) |
Nov 04, 2016 | 35.47 | 35.84 | 35.43 | 35.53 | 31,473 | +0.02(+0.07%) |
Nov 03, 2016 | 35.66 | 35.72 | 35.42 | 35.51 | 32,876 | -0.08(-0.23%) |
Nov 02, 2016 | 35.67 | 35.73 | 35.47 | 35.59 | 77,405 | -0.26(-0.72%) |
Nov 01, 2016 | 36.27 | 36.31 | 35.67 | 35.85 | 34,019 | -0.43(-1.18%) |
Oct 31, 2016 | 36.17 | 36.29 | 36.02 | 36.28 | 72,386 | +0.27(+0.75%) |
Oct 28, 2016 | 36.12 | 36.31 | 35.87 | 36.01 | 22,095 | -0.09(-0.25%) |
Oct 27, 2016 | 36.57 | 36.57 | 36.00 | 36.10 | 45,889 | -0.22(-0.61%) |
Oct 26, 2016 | 36.35 | 36.53 | 36.19 | 36.32 | 30,366 | -0.10(-0.26%) |
Oct 25, 2016 | 36.64 | 36.67 | 36.34 | 36.42 | 56,307 | -0.30(-0.81%) |
Oct 24, 2016 | 36.87 | 36.96 | 36.56 | 36.72 | 17,351 | +0.23(+0.62%) |
Oct 21, 2016 | 36.27 | 36.57 | 36.27 | 36.49 | 24,421 | -0.11(-0.31%) |
Oct 20, 2016 | 36.72 | 36.72 | 36.43 | 36.60 | 31,690 | -0.11(-0.29%) |
Oct 19, 2016 | 36.65 | 36.81 | 36.39 | 36.71 | 105,232 | +0.23(+0.64%) |
Oct 18, 2016 | 36.61 | 36.61 | 36.32 | 36.48 | 93,063 | +0.26(+0.72%) |
Oct 17, 2016 | 36.47 | 36.47 | 36.22 | 36.22 | 28,888 | -0.03(-0.09%) |
Oct 14, 2016 | 36.49 | 36.59 | 36.23 | 36.25 | 32,569 | -0.03(-0.08%) |
Oct 13, 2016 | 36.37 | 36.37 | 35.93 | 36.28 | 36,632 | -0.15(-0.42%) |
Oct 12, 2016 | 36.26 | 36.55 | 36.26 | 36.44 | 43,772 | +0.15(+0.41%) |
Oct 11, 2016 | 36.64 | 36.64 | 36.17 | 36.29 | 28,687 | -0.59(-1.61%) |
Oct 10, 2016 | 36.87 | 37.06 | 36.87 | 36.88 | 24,992 | +0.24(+0.64%) |
Oct 07, 2016 | 36.69 | 36.80 | 36.47 | 36.65 | 33,103 | -0.18(-0.48%) |
Oct 06, 2016 | 36.82 | 36.92 | 36.63 | 36.82 | 1,218,499 | +0.05(+0.12%) |
Oct 05, 2016 | 36.74 | 36.97 | 36.74 | 36.78 | 24,962 | +0.26(+0.72%) |
Oct 04, 2016 | 36.87 | 36.87 | 36.38 | 36.52 | 174,618 | -0.19(-0.53%) |
Oct 03, 2016 | 36.84 | 36.96 | 36.64 | 36.71 | 278,391 | -0.34(-0.91%) |
Sep 30, 2016 | 36.82 | 37.15 | 36.76 | 37.05 | 46,195 | +0.38(+1.03%) |
Sep 29, 2016 | 36.87 | 37.03 | 36.67 | 36.67 | 39,007 | -0.27(-0.72%) |
Sep 28, 2016 | 36.56 | 36.97 | 36.45 | 36.94 | 70,805 | +0.39(+1.08%) |
Sep 27, 2016 | 36.66 | 36.66 | 36.41 | 36.54 | 25,748 | -0.03(-0.08%) |
Sep 26, 2016 | 36.65 | 36.72 | 36.57 | 36.57 | 15,166 | -0.15(-0.40%) |
Sep 23, 2016 | 37.08 | 37.08 | 36.72 | 36.72 | 30,310 | -0.32(-0.85%) |
Sep 22, 2016 | 36.93 | 37.05 | 36.89 | 37.04 | 24,519 | +0.46(+1.26%) |
Sep 21, 2016 | 36.27 | 36.63 | 36.08 | 36.57 | 18,334 | +0.49(+1.37%) |
Sep 20, 2016 | 36.47 | 36.47 | 36.02 | 36.08 | 33,641 | -0.15(-0.40%) |
Sep 19, 2016 | 36.19 | 36.45 | 36.13 | 36.23 | 39,562 | +0.34(+0.94%) |
Sep 16, 2016 | 35.86 | 35.96 | 35.75 | 35.89 | 26,090 | -0.17(-0.48%) |
Sep 15, 2016 | 35.67 | 36.15 | 35.67 | 36.06 | 30,223 | +0.33(+0.93%) |
Sep 14, 2016 | 35.80 | 35.97 | 35.63 | 35.73 | 52,286 | -0.12(-0.33%) |
Sep 13, 2016 | 36.50 | 36.50 | 35.73 | 35.84 | 37,094 | -0.69(-1.89%) |
Sep 12, 2016 | 36.11 | 36.61 | 35.90 | 36.54 | 80,299 | +0.30(+0.84%) |
Sep 09, 2016 | 37.32 | 37.32 | 36.23 | 36.23 | 69,920 | -1.11(-2.98%) |
Sep 08, 2016 | 37.45 | 37.45 | 37.27 | 37.35 | 14,301 | +0.01(+0.02%) |
Sep 07, 2016 | 37.24 | 37.42 | 37.24 | 37.34 | 12,680 | +0.11(+0.28%) |
Sep 06, 2016 | 37.34 | 37.34 | 37.10 | 37.23 | 20,179 | -0.06(-0.17%) |
Sep 02, 2016 | 37.30 | 37.30 | 37.30 | 37.30 | 17,106 | +0.45(+1.22%) |