Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.94 | 49.19 | 48.62 | 48.67 | 2,185,378 | -0.44(-0.89%) |
Sep 28, 2017 | 48.60 | 49.37 | 48.43 | 49.10 | 2,205,434 | +0.37(+0.76%) |
Sep 27, 2017 | 49.36 | 49.57 | 48.63 | 48.73 | 2,510,585 | -1.03(-2.06%) |
Sep 26, 2017 | 49.85 | 49.97 | 49.55 | 49.76 | 1,624,736 | -0.20(-0.40%) |
Sep 25, 2017 | 49.29 | 50.30 | 49.26 | 49.96 | 2,797,112 | +0.73(+1.49%) |
Sep 22, 2017 | 49.68 | 49.68 | 49.09 | 49.23 | 1,335,375 | -0.25(-0.51%) |
Sep 21, 2017 | 49.49 | 49.79 | 49.33 | 49.48 | 910,459 | +0.06(+0.12%) |
Sep 20, 2017 | 49.92 | 50.09 | 49.20 | 49.42 | 1,678,245 | -0.43(-0.86%) |
Sep 19, 2017 | 49.94 | 49.95 | 49.63 | 49.85 | 1,910,969 | +0.00(+0.00%) |
Sep 18, 2017 | 50.36 | 50.36 | 49.47 | 49.85 | 1,224,792 | -0.47(-0.94%) |
Sep 15, 2017 | 50.36 | 50.53 | 49.97 | 50.32 | 2,676,019 | +0.21(+0.42%) |
Sep 14, 2017 | 49.48 | 50.11 | 49.30 | 50.11 | 1,961,350 | +0.56(+1.14%) |
Sep 13, 2017 | 49.89 | 49.89 | 49.34 | 49.55 | 3,252,173 | -0.47(-0.94%) |
Sep 12, 2017 | 50.72 | 50.74 | 49.84 | 50.02 | 2,132,956 | -0.86(-1.69%) |
Sep 11, 2017 | 50.22 | 50.88 | 50.13 | 50.88 | 1,430,335 | +0.68(+1.36%) |
Sep 08, 2017 | 50.07 | 50.35 | 49.73 | 50.19 | 1,101,615 | +0.18(+0.35%) |
Sep 07, 2017 | 49.72 | 50.04 | 49.54 | 50.02 | 1,629,892 | +0.34(+0.69%) |
Sep 06, 2017 | 50.09 | 50.12 | 49.62 | 49.68 | 1,745,828 | -0.33(-0.65%) |
Sep 05, 2017 | 49.98 | 50.12 | 49.81 | 50.00 | 1,406,592 | +0.05(+0.10%) |
Sep 01, 2017 | 50.26 | 50.43 | 49.75 | 49.95 | 1,410,145 | -0.16(-0.32%) |
Aug 31, 2017 | 50.37 | 50.58 | 50.01 | 50.11 | 2,429,099 | -0.26(-0.51%) |
Aug 30, 2017 | 50.40 | 50.55 | 50.24 | 50.37 | 852,658 | -0.10(-0.20%) |
Aug 29, 2017 | 50.66 | 50.78 | 50.44 | 50.47 | 1,008,846 | -0.13(-0.25%) |
Aug 28, 2017 | 50.59 | 50.67 | 50.36 | 50.59 | 704,450 | +0.17(+0.33%) |
Aug 25, 2017 | 50.52 | 50.60 | 50.34 | 50.43 | 1,303,849 | +0.09(+0.18%) |
Aug 24, 2017 | 50.29 | 50.46 | 50.15 | 50.34 | 883,862 | +0.01(+0.02%) |
Aug 23, 2017 | 50.01 | 50.34 | 49.93 | 50.33 | 1,196,539 | +0.28(+0.57%) |
Aug 22, 2017 | 49.48 | 50.11 | 49.39 | 50.04 | 2,078,879 | +0.54(+1.10%) |
Aug 21, 2017 | 49.54 | 49.58 | 49.33 | 49.50 | 1,549,074 | +0.04(+0.08%) |
Aug 18, 2017 | 49.12 | 49.91 | 48.92 | 49.46 | 2,105,792 | +0.25(+0.51%) |
Aug 17, 2017 | 49.38 | 49.56 | 49.15 | 49.21 | 1,635,421 | -0.19(-0.39%) |
Aug 16, 2017 | 49.12 | 49.43 | 49.02 | 49.40 | 1,303,567 | +0.26(+0.53%) |
Aug 15, 2017 | 48.64 | 49.14 | 48.64 | 49.14 | 1,410,430 | +0.32(+0.65%) |
Aug 14, 2017 | 48.56 | 48.88 | 48.37 | 48.82 | 1,073,772 | +0.42(+0.86%) |
Aug 11, 2017 | 48.82 | 48.86 | 48.26 | 48.41 | 1,324,559 | -0.49(-1.01%) |
Aug 10, 2017 | 48.53 | 48.96 | 48.31 | 48.90 | 1,677,950 | +0.38(+0.79%) |
Aug 09, 2017 | 48.92 | 48.97 | 48.32 | 48.51 | 2,252,356 | -0.29(-0.60%) |
Aug 08, 2017 | 48.32 | 49.07 | 48.31 | 48.81 | 1,984,603 | +0.41(+0.85%) |
Aug 07, 2017 | 48.09 | 48.57 | 48.07 | 48.40 | 2,874,010 | +0.37(+0.77%) |
Aug 04, 2017 | 47.61 | 48.16 | 46.99 | 48.03 | 1,564,730 | +0.42(+0.88%) |
Aug 03, 2017 | 47.24 | 47.61 | 47.11 | 47.61 | 1,928,827 | +0.23(+0.48%) |
Aug 02, 2017 | 47.08 | 47.46 | 46.94 | 47.39 | 1,082,782 | +0.17(+0.35%) |
Aug 01, 2017 | 46.94 | 47.34 | 46.91 | 47.22 | 1,531,622 | +0.36(+0.77%) |
Jul 31, 2017 | 46.91 | 47.09 | 46.79 | 46.86 | 1,422,434 | -0.05(-0.11%) |
Jul 28, 2017 | 47.07 | 47.07 | 46.75 | 46.91 | 857,526 | -0.09(-0.20%) |
Jul 27, 2017 | 46.94 | 47.09 | 46.66 | 47.00 | 1,307,541 | -0.06(-0.12%) |
Jul 26, 2017 | 46.59 | 47.11 | 46.49 | 47.06 | 845,716 | +0.45(+0.97%) |
Jul 25, 2017 | 46.75 | 46.76 | 46.44 | 46.61 | 1,092,845 | -0.10(-0.21%) |
Jul 24, 2017 | 47.21 | 47.34 | 46.61 | 46.71 | 1,474,218 | -0.51(-1.08%) |
Jul 21, 2017 | 46.85 | 47.26 | 46.82 | 47.22 | 1,489,106 | +0.33(+0.69%) |
Jul 20, 2017 | 46.66 | 47.02 | 46.49 | 46.89 | 1,434,549 | +0.40(+0.86%) |
Jul 19, 2017 | 46.30 | 46.51 | 46.13 | 46.49 | 1,357,903 | +0.25(+0.54%) |
Jul 18, 2017 | 45.89 | 46.39 | 45.79 | 46.24 | 2,649,816 | +0.39(+0.86%) |
Jul 17, 2017 | 45.50 | 45.95 | 45.29 | 45.85 | 3,363,014 | +0.38(+0.85%) |
Jul 14, 2017 | 45.51 | 45.63 | 45.30 | 45.47 | 862,495 | +0.28(+0.63%) |
Jul 13, 2017 | 45.42 | 45.42 | 44.93 | 45.18 | 1,713,287 | -0.26(-0.57%) |
Jul 12, 2017 | 45.36 | 45.54 | 45.23 | 45.44 | 1,371,378 | +0.49(+1.10%) |
Jul 11, 2017 | 45.12 | 45.14 | 44.76 | 44.95 | 1,032,501 | -0.12(-0.26%) |
Jul 10, 2017 | 45.27 | 45.45 | 45.02 | 45.06 | 2,010,810 | -0.16(-0.35%) |
Jul 07, 2017 | 44.91 | 45.42 | 44.88 | 45.22 | 1,384,368 | +0.33(+0.73%) |
Jul 06, 2017 | 44.86 | 44.96 | 44.72 | 44.90 | 1,295,998 | -0.09(-0.20%) |
Jul 05, 2017 | 45.21 | 45.27 | 44.73 | 44.99 | 1,766,407 | -0.23(-0.50%) |
Jul 03, 2017 | 45.82 | 45.88 | 45.22 | 45.22 | 957,760 | -0.45(-0.99%) |
Jun 30, 2017 | 45.72 | 45.91 | 45.42 | 45.67 | 2,328,214 | -0.02(-0.05%) |
Jun 29, 2017 | 45.86 | 45.94 | 45.51 | 45.69 | 1,876,979 | -0.53(-1.14%) |
Jun 28, 2017 | 46.87 | 47.04 | 46.16 | 46.22 | 1,296,336 | -0.47(-1.00%) |
Jun 27, 2017 | 46.94 | 47.19 | 46.53 | 46.69 | 2,484,937 | -0.45(-0.96%) |
Jun 26, 2017 | 46.54 | 47.31 | 46.51 | 47.14 | 1,667,625 | +0.41(+0.88%) |
Jun 23, 2017 | 47.00 | 47.15 | 46.64 | 46.73 | 1,165,220 | -0.28(-0.59%) |
Jun 22, 2017 | 47.12 | 47.21 | 46.98 | 47.00 | 1,006,860 | -0.17(-0.35%) |
Jun 21, 2017 | 47.67 | 47.75 | 46.90 | 47.17 | 1,361,010 | -0.52(-1.09%) |
Jun 20, 2017 | 47.48 | 47.70 | 47.35 | 47.69 | 1,301,563 | +0.25(+0.53%) |
Jun 19, 2017 | 47.73 | 47.73 | 47.28 | 47.44 | 971,125 | -0.24(-0.51%) |
Jun 16, 2017 | 47.20 | 47.68 | 47.20 | 47.68 | 2,157,490 | +0.50(+1.06%) |
Jun 15, 2017 | 47.12 | 47.30 | 46.98 | 47.18 | 2,286,166 | +0.06(+0.12%) |
Jun 14, 2017 | 47.34 | 47.53 | 46.96 | 47.12 | 904,483 | +0.10(+0.21%) |
Jun 13, 2017 | 46.79 | 47.06 | 46.62 | 47.02 | 1,226,938 | +0.13(+0.29%) |
Jun 12, 2017 | 46.79 | 46.92 | 46.37 | 46.89 | 1,752,375 | +0.23(+0.50%) |
Jun 09, 2017 | 46.52 | 46.76 | 46.43 | 46.65 | 1,411,094 | -0.05(-0.11%) |
Jun 08, 2017 | 47.12 | 46.30 | 46.70 | 1,649,756 | -0.45(-0.95%) | |
Jun 07, 2017 | 47.22 | 47.36 | 47.05 | 47.15 | 1,643,360 | +0.06(+0.12%) |
Jun 06, 2017 | 47.24 | 47.41 | 47.05 | 47.09 | 1,316,650 | -0.05(-0.11%) |
Jun 05, 2017 | 47.34 | 47.37 | 47.13 | 47.14 | 993,714 | -0.24(-0.51%) |
Jun 02, 2017 | 47.27 | 47.41 | 46.87 | 47.38 | 1,819,891 | +0.31(+0.65%) |
Jun 01, 2017 | 47.03 | 47.15 | 46.76 | 47.07 | 3,127,593 | +0.04(+0.09%) |
May 31, 2017 | 46.88 | 47.21 | 46.88 | 47.03 | 2,516,896 | +0.24(+0.51%) |
May 30, 2017 | 46.55 | 46.88 | 46.30 | 46.79 | 1,435,762 | +0.26(+0.55%) |
May 26, 2017 | 46.40 | 46.59 | 46.31 | 46.54 | 1,433,716 | +0.08(+0.18%) |
May 25, 2017 | 46.18 | 46.61 | 45.76 | 46.45 | 2,612,730 | -0.07(-0.16%) |
May 24, 2017 | 46.68 | 46.83 | 46.35 | 46.53 | 4,076,133 | -0.27(-0.57%) |
May 23, 2017 | 46.83 | 47.32 | 46.71 | 46.79 | 2,940,884 | +0.03(+0.07%) |
May 22, 2017 | 45.98 | 46.85 | 45.98 | 46.76 | 3,144,071 | +0.68(+1.47%) |
May 19, 2017 | 45.82 | 46.31 | 45.46 | 46.08 | 2,390,458 | +0.25(+0.54%) |
May 18, 2017 | 45.28 | 45.87 | 44.93 | 45.83 | 3,898,527 | +0.72(+1.60%) |
May 17, 2017 | 45.30 | 45.57 | 45.09 | 45.11 | 2,878,012 | -0.19(-0.42%) |
May 16, 2017 | 45.67 | 45.85 | 45.25 | 45.30 | 1,992,646 | -0.42(-0.92%) |
May 15, 2017 | 45.47 | 45.75 | 45.41 | 45.72 | 1,304,429 | +0.20(+0.44%) |
May 12, 2017 | 45.14 | 45.66 | 45.14 | 45.52 | 1,588,269 | +0.40(+0.88%) |
May 11, 2017 | 45.01 | 45.13 | 44.64 | 45.13 | 1,472,561 | +0.00(+0.00%) |
May 10, 2017 | 44.95 | 45.21 | 44.88 | 45.13 | 1,237,289 | +0.20(+0.44%) |
May 09, 2017 | 45.28 | 45.32 | 44.87 | 44.93 | 1,130,730 | -0.35(-0.77%) |
May 08, 2017 | 45.42 | 45.54 | 45.12 | 45.28 | 1,056,762 | -0.12(-0.27%) |
May 05, 2017 | 45.54 | 45.68 | 45.34 | 45.40 | 1,460,724 | -0.02(-0.05%) |
May 04, 2017 | 45.06 | 45.46 | 44.52 | 45.43 | 1,773,123 | +0.47(+1.05%) |
May 03, 2017 | 44.94 | 45.33 | 44.90 | 44.95 | 1,921,451 | -0.01(-0.02%) |
May 02, 2017 | 45.13 | 45.28 | 44.70 | 44.96 | 2,216,633 | -0.02(-0.04%) |
May 01, 2017 | 45.41 | 45.43 | 44.81 | 44.98 | 1,313,284 | -0.35(-0.77%) |
Apr 28, 2017 | 45.57 | 45.67 | 45.15 | 45.33 | 1,330,600 | -0.28(-0.62%) |
Apr 27, 2017 | 45.66 | 45.91 | 45.56 | 45.61 | 1,502,816 | -0.11(-0.24%) |
Apr 26, 2017 | 45.53 | 46.01 | 45.41 | 45.72 | 2,165,056 | +0.07(+0.15%) |
Apr 25, 2017 | 45.75 | 45.90 | 45.48 | 45.65 | 2,179,919 | -0.29(-0.63%) |
Apr 24, 2017 | 45.80 | 46.14 | 45.40 | 45.94 | 1,766,307 | +0.28(+0.62%) |
Apr 21, 2017 | 45.19 | 45.77 | 45.14 | 45.66 | 1,523,479 | +0.46(+1.01%) |
Apr 20, 2017 | 45.49 | 45.48 | 44.78 | 45.20 | 2,950,832 | -0.29(-0.64%) |
Apr 19, 2017 | 45.79 | 45.92 | 45.34 | 45.49 | 1,262,357 | -0.37(-0.81%) |
Apr 18, 2017 | 45.97 | 46.13 | 45.74 | 45.86 | 1,375,671 | -0.07(-0.16%) |
Apr 17, 2017 | 45.72 | 45.99 | 45.52 | 45.94 | 2,502,225 | +0.36(+0.80%) |
Apr 13, 2017 | 45.88 | 45.88 | 45.36 | 45.57 | 2,275,344 | -0.33(-0.72%) |
Apr 12, 2017 | 45.33 | 45.93 | 45.22 | 45.91 | 2,706,472 | +0.50(+1.09%) |
Apr 11, 2017 | 45.17 | 45.47 | 45.00 | 45.41 | 1,837,285 | +0.07(+0.15%) |
Apr 10, 2017 | 45.21 | 45.38 | 44.91 | 45.34 | 1,395,651 | +0.16(+0.35%) |
Apr 07, 2017 | 45.44 | 45.55 | 45.17 | 45.19 | 2,256,410 | -0.16(-0.35%) |
Apr 06, 2017 | 45.62 | 45.72 | 45.25 | 45.34 | 2,751,374 | -0.28(-0.62%) |
Apr 05, 2017 | 45.26 | 45.66 | 45.08 | 45.62 | 2,445,442 | +0.27(+0.60%) |
Apr 04, 2017 | 45.28 | 45.62 | 45.16 | 45.35 | 1,179,755 | +0.12(+0.27%) |
Apr 03, 2017 | 45.19 | 45.24 | 44.87 | 45.23 | 1,723,838 | -0.02(-0.04%) |
Mar 31, 2017 | 45.22 | 45.50 | 45.17 | 45.24 | 2,540,155 | -0.08(-0.18%) |
Mar 30, 2017 | 45.55 | 45.57 | 45.15 | 45.33 | 1,580,887 | -0.36(-0.80%) |
Mar 29, 2017 | 45.75 | 45.87 | 45.44 | 45.69 | 2,409,336 | -0.15(-0.33%) |
Mar 28, 2017 | 46.36 | 46.78 | 45.49 | 45.84 | 6,113,455 | -0.61(-1.32%) |
Mar 27, 2017 | 46.76 | 46.88 | 46.39 | 46.45 | 1,307,130 | -0.12(-0.25%) |
Mar 24, 2017 | 46.44 | 46.76 | 46.30 | 46.57 | 1,377,324 | +0.12(+0.25%) |
Mar 23, 2017 | 46.30 | 46.83 | 46.25 | 46.45 | 2,322,002 | +0.01(+0.02%) |
Mar 22, 2017 | 46.20 | 46.58 | 46.04 | 46.44 | 2,143,626 | +0.46(+0.99%) |
Mar 21, 2017 | 45.26 | 46.09 | 45.26 | 45.99 | 1,661,640 | +0.66(+1.46%) |
Mar 20, 2017 | 45.63 | 45.77 | 45.19 | 45.33 | 1,665,139 | -0.30(-0.65%) |
Mar 17, 2017 | 45.11 | 45.82 | 45.07 | 45.62 | 2,830,810 | +0.58(+1.29%) |
Mar 16, 2017 | 45.14 | 45.27 | 44.85 | 45.04 | 1,675,104 | -0.36(-0.80%) |
Mar 15, 2017 | 44.94 | 45.60 | 44.87 | 45.41 | 1,698,592 | +0.64(+1.43%) |
Mar 14, 2017 | 44.90 | 45.00 | 44.67 | 44.77 | 2,033,588 | -0.14(-0.31%) |
Mar 13, 2017 | 44.62 | 44.96 | 44.56 | 44.91 | 2,073,203 | +0.25(+0.56%) |
Mar 10, 2017 | 44.74 | 44.94 | 44.32 | 44.66 | 2,281,808 | +0.17(+0.39%) |
Mar 09, 2017 | 44.60 | 44.83 | 44.48 | 44.49 | 1,566,787 | +0.00(+0.00%) |
Mar 08, 2017 | 44.62 | 44.79 | 44.37 | 44.49 | 1,292,104 | -0.58(-1.28%) |
Mar 07, 2017 | 45.10 | 45.19 | 44.97 | 45.06 | 1,222,789 | -0.06(-0.13%) |
Mar 06, 2017 | 45.09 | 45.34 | 44.93 | 45.12 | 1,385,291 | +0.00(+0.00%) |
Mar 03, 2017 | 45.32 | 45.39 | 44.74 | 45.12 | 1,123,141 | -0.19(-0.42%) |
Mar 02, 2017 | 44.83 | 45.63 | 44.72 | 45.31 | 1,102,568 | +0.30(+0.66%) |
Mar 01, 2017 | 44.46 | 45.27 | 44.32 | 45.02 | 2,037,433 | +0.06(+0.13%) |
Feb 28, 2017 | 44.52 | 45.07 | 44.47 | 44.96 | 3,246,253 | +0.33(+0.74%) |
Feb 27, 2017 | 44.84 | 44.88 | 44.29 | 44.63 | 1,965,919 | -0.24(-0.53%) |
Feb 24, 2017 | 44.51 | 44.88 | 44.41 | 44.87 | 2,565,254 | +0.42(+0.94%) |
Feb 23, 2017 | 44.58 | 44.61 | 44.14 | 44.45 | 1,771,294 | +0.08(+0.19%) |
Feb 22, 2017 | 44.25 | 44.47 | 43.98 | 44.37 | 1,393,843 | +0.07(+0.15%) |
Feb 21, 2017 | 43.75 | 44.37 | 43.65 | 44.30 | 1,778,223 | +0.43(+0.97%) |
Feb 17, 2017 | 43.87 | 43.87 | 43.87 | 0 | +0.35(+0.81%) | |
Feb 16, 2017 | 42.75 | 43.63 | 42.75 | 43.52 | 2,734,895 | +0.33(+0.76%) |
Feb 15, 2017 | 42.86 | 43.23 | 42.59 | 43.19 | 2,687,781 | -0.09(-0.21%) |
Feb 14, 2017 | 43.49 | 43.49 | 42.96 | 43.28 | 1,723,491 | -0.33(-0.75%) |
Feb 13, 2017 | 43.51 | 43.74 | 43.27 | 43.61 | 1,708,423 | +0.10(+0.23%) |
Feb 10, 2017 | 43.34 | 43.61 | 43.22 | 43.51 | 1,290,072 | +0.02(+0.06%) |
Feb 09, 2017 | 43.62 | 43.83 | 43.13 | 43.49 | 1,534,642 | -0.18(-0.41%) |
Feb 08, 2017 | 43.41 | 43.77 | 43.38 | 43.67 | 1,147,524 | +0.36(+0.84%) |
Feb 07, 2017 | 43.35 | 43.47 | 43.21 | 43.31 | 662,132 | +0.02(+0.06%) |
Feb 06, 2017 | 43.46 | 43.55 | 43.18 | 43.28 | 1,064,078 | -0.03(-0.08%) |
Feb 03, 2017 | 43.39 | 43.54 | 43.19 | 43.31 | 758,245 | +0.08(+0.19%) |
Feb 02, 2017 | 42.63 | 43.26 | 42.49 | 43.23 | 1,256,507 | +0.69(+1.62%) |
Feb 01, 2017 | 42.94 | 43.27 | 42.43 | 42.54 | 1,309,975 | -0.74(-1.71%) |
Jan 31, 2017 | 42.52 | 43.29 | 42.45 | 43.28 | 1,776,226 | +0.79(+1.86%) |
Jan 30, 2017 | 42.75 | 42.75 | 42.21 | 42.49 | 721,256 | -0.11(-0.25%) |
Jan 27, 2017 | 42.94 | 42.99 | 42.48 | 42.60 | 790,242 | -0.21(-0.50%) |
Jan 26, 2017 | 42.68 | 42.98 | 42.52 | 42.81 | 1,291,952 | +0.15(+0.35%) |
Jan 25, 2017 | 42.61 | 42.80 | 42.43 | 42.66 | 1,185,336 | -0.13(-0.31%) |
Jan 24, 2017 | 42.67 | 42.94 | 42.57 | 42.80 | 1,374,447 | +0.07(+0.15%) |
Jan 23, 2017 | 42.88 | 43.08 | 42.69 | 42.73 | 809,398 | -0.06(-0.13%) |
Jan 20, 2017 | 42.67 | 43.08 | 42.57 | 42.79 | 980,589 | +0.20(+0.46%) |
Jan 19, 2017 | 42.89 | 43.01 | 42.45 | 42.59 | 1,113,928 | -0.45(-1.05%) |
Jan 18, 2017 | 43.07 | 43.29 | 42.94 | 43.04 | 1,071,253 | -0.16(-0.36%) |
Jan 17, 2017 | 42.80 | 43.24 | 42.75 | 43.20 | 1,280,220 | +0.48(+1.12%) |
Jan 13, 2017 | 42.72 | 42.72 | 42.72 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 42.90 | 43.07 | 42.59 | 42.71 | 1,788,459 | -0.20(-0.46%) |
Jan 11, 2017 | 42.66 | 43.11 | 42.66 | 42.91 | 2,037,413 | +0.19(+0.44%) |
Jan 10, 2017 | 42.79 | 43.12 | 42.47 | 42.72 | 1,565,712 | -0.02(-0.04%) |
Jan 09, 2017 | 43.68 | 43.75 | 42.66 | 42.74 | 1,932,078 | -0.91(-2.09%) |
Jan 06, 2017 | 43.13 | 43.89 | 43.08 | 43.65 | 2,291,618 | +0.33(+0.76%) |
Jan 05, 2017 | 43.12 | 43.37 | 42.67 | 43.32 | 2,744,573 | +0.21(+0.50%) |
Jan 04, 2017 | 43.12 | 43.50 | 42.94 | 43.11 | 1,355,544 | +0.05(+0.11%) |
Jan 03, 2017 | 43.23 | 43.23 | 42.69 | 43.06 | 1,346,881 | -0.07(-0.15%) |
Dec 30, 2016 | 43.12 | 43.12 | 43.12 | 0 | -0.08(-0.19%) | |
Dec 29, 2016 | 42.97 | 43.32 | 42.71 | 43.21 | 1,122,564 | +0.61(+1.43%) |
Dec 28, 2016 | 43.22 | 43.22 | 42.53 | 42.60 | 748,294 | -0.61(-1.41%) |
Dec 27, 2016 | 43.10 | 43.37 | 42.94 | 43.21 | 769,936 | +0.09(+0.21%) |
Dec 23, 2016 | 43.12 | 43.12 | 43.12 | 0 | +0.03(+0.08%) | |
Dec 22, 2016 | 42.72 | 43.11 | 42.48 | 43.08 | 1,173,953 | +0.38(+0.89%) |
Dec 21, 2016 | 42.89 | 43.18 | 42.69 | 42.71 | 1,013,048 | -0.20(-0.46%) |
Dec 20, 2016 | 42.68 | 43.03 | 42.52 | 42.90 | 1,117,087 | +0.25(+0.58%) |
Dec 19, 2016 | 42.70 | 42.89 | 42.30 | 42.66 | 1,166,148 | +0.24(+0.56%) |
Dec 16, 2016 | 42.03 | 42.62 | 42.03 | 42.42 | 2,253,369 | +0.41(+0.98%) |
Dec 15, 2016 | 41.58 | 42.11 | 41.40 | 42.01 | 1,288,884 | +0.33(+0.79%) |
Dec 14, 2016 | 42.77 | 43.04 | 41.63 | 41.68 | 1,640,988 | -1.00(-2.35%) |
Dec 13, 2016 | 42.23 | 42.69 | 42.06 | 42.68 | 1,865,278 | +0.48(+1.13%) |
Dec 12, 2016 | 41.57 | 42.24 | 41.39 | 42.20 | 2,218,612 | +0.50(+1.20%) |
Dec 09, 2016 | 40.95 | 41.70 | 40.90 | 41.70 | 3,395,098 | +0.75(+1.83%) |
Dec 08, 2016 | 40.60 | 41.08 | 40.12 | 40.95 | 1,534,929 | -0.05(-0.12%) |
Dec 07, 2016 | 40.76 | 41.26 | 40.63 | 41.00 | 2,482,705 | +0.44(+1.09%) |
Dec 06, 2016 | 40.54 | 40.75 | 40.38 | 40.56 | 1,976,766 | +0.15(+0.37%) |
Dec 05, 2016 | 40.35 | 40.43 | 39.80 | 40.41 | 1,611,751 | -0.05(-0.12%) |
Dec 02, 2016 | 40.10 | 40.73 | 40.10 | 40.46 | 2,147,746 | +0.61(+1.53%) |
Dec 01, 2016 | 39.80 | 39.92 | 39.37 | 39.85 | 1,797,608 | -0.17(-0.43%) |
Nov 30, 2016 | 40.31 | 41.01 | 40.02 | 40.02 | 2,409,171 | -1.47(-3.55%) |
Nov 29, 2016 | 41.40 | 41.85 | 41.29 | 41.50 | 1,841,561 | -0.12(-0.29%) |
Nov 28, 2016 | 40.86 | 41.72 | 40.84 | 41.62 | 2,238,860 | +0.89(+2.18%) |
Nov 25, 2016 | 40.10 | 40.81 | 40.04 | 40.73 | 756,744 | +0.75(+1.87%) |
Nov 23, 2016 | 39.98 | 39.98 | 39.98 | 0 | -0.29(-0.73%) | |
Nov 22, 2016 | 39.86 | 40.36 | 39.74 | 40.27 | 1,893,120 | +0.48(+1.21%) |
Nov 21, 2016 | 39.54 | 40.02 | 39.49 | 39.79 | 1,064,088 | +0.29(+0.74%) |
Nov 18, 2016 | 39.46 | 39.78 | 39.34 | 39.50 | 1,502,785 | -0.02(-0.06%) |
Nov 17, 2016 | 39.40 | 39.77 | 39.34 | 39.52 | 1,766,905 | +0.03(+0.08%) |
Nov 16, 2016 | 40.22 | 40.35 | 39.26 | 39.49 | 2,015,911 | -0.65(-1.62%) |
Nov 15, 2016 | 39.83 | 40.31 | 39.64 | 40.14 | 2,607,705 | +0.53(+1.34%) |
Nov 14, 2016 | 38.69 | 39.65 | 38.27 | 39.61 | 4,319,260 | +0.69(+1.78%) |
Nov 11, 2016 | 38.95 | 39.48 | 38.79 | 38.92 | 2,653,275 | -0.02(-0.06%) |
Nov 10, 2016 | 39.69 | 39.69 | 38.52 | 38.95 | 2,851,959 | -1.02(-2.55%) |
Nov 09, 2016 | 40.58 | 40.73 | 39.90 | 39.96 | 2,338,655 | -1.76(-4.22%) |
Nov 08, 2016 | 41.50 | 41.92 | 41.36 | 41.72 | 1,718,838 | +0.33(+0.79%) |
Nov 07, 2016 | 40.53 | 41.41 | 40.23 | 41.40 | 2,184,412 | +1.18(+2.94%) |
Nov 04, 2016 | 40.70 | 40.96 | 40.14 | 40.22 | 2,126,996 | +0.24(+0.59%) |
Nov 03, 2016 | 39.55 | 40.12 | 39.40 | 39.98 | 1,876,156 | +0.34(+0.86%) |
Nov 02, 2016 | 40.00 | 40.00 | 39.30 | 39.64 | 1,587,581 | -0.42(-1.06%) |
Nov 01, 2016 | 40.71 | 40.71 | 40.02 | 40.06 | 1,696,231 | -0.64(-1.56%) |
Oct 31, 2016 | 40.05 | 40.94 | 39.90 | 40.70 | 1,803,776 | +0.88(+2.21%) |
Oct 28, 2016 | 39.78 | 40.12 | 39.68 | 39.82 | 2,380,142 | +0.11(+0.27%) |
Oct 27, 2016 | 39.83 | 40.00 | 39.48 | 39.71 | 1,368,458 | -0.29(-0.73%) |
Oct 26, 2016 | 39.92 | 40.10 | 39.63 | 40.00 | 854,516 | +0.06(+0.14%) |
Oct 25, 2016 | 39.50 | 39.96 | 39.44 | 39.95 | 1,577,928 | +0.31(+0.78%) |
Oct 24, 2016 | 39.70 | 39.87 | 39.37 | 39.64 | 1,224,166 | +0.15(+0.37%) |
Oct 21, 2016 | 39.40 | 39.62 | 39.24 | 39.49 | 1,312,155 | -0.12(-0.31%) |
Oct 20, 2016 | 39.68 | 39.92 | 39.52 | 39.61 | 930,326 | -0.07(-0.16%) |
Oct 19, 2016 | 39.75 | 39.83 | 39.51 | 39.68 | 1,499,666 | -0.17(-0.43%) |
Oct 18, 2016 | 39.48 | 39.88 | 39.08 | 39.85 | 1,320,702 | +0.59(+1.52%) |
Oct 17, 2016 | 39.30 | 39.43 | 39.01 | 39.26 | 1,264,488 | +0.12(+0.31%) |
Oct 14, 2016 | 38.96 | 39.35 | 38.84 | 39.13 | 2,035,212 | -0.01(-0.02%) |
Oct 13, 2016 | 38.82 | 39.45 | 38.73 | 39.14 | 2,210,724 | +0.37(+0.95%) |
Oct 12, 2016 | 38.26 | 38.88 | 38.16 | 38.77 | 2,502,006 | +0.58(+1.51%) |
Oct 11, 2016 | 38.70 | 38.86 | 38.18 | 38.20 | 1,772,570 | -0.67(-1.72%) |
Oct 10, 2016 | 38.70 | 38.94 | 38.63 | 38.86 | 1,659,737 | +0.22(+0.57%) |
Oct 07, 2016 | 39.09 | 39.38 | 38.60 | 38.64 | 1,807,124 | -0.13(-0.34%) |
Oct 06, 2016 | 38.68 | 38.97 | 38.46 | 38.77 | 1,510,035 | -0.10(-0.25%) |
Oct 05, 2016 | 38.71 | 39.07 | 38.52 | 38.87 | 5,000,965 | +0.27(+0.70%) |
Oct 04, 2016 | 39.52 | 39.53 | 38.32 | 38.60 | 4,124,981 | -1.02(-2.57%) |