Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.70 | 43.97 | 43.38 | 43.64 | 1,150,718 | -0.06(-0.14%) |
Sep 28, 2017 | 42.84 | 43.85 | 42.84 | 43.70 | 1,413,857 | +0.79(+1.84%) |
Sep 27, 2017 | 42.59 | 43.34 | 42.22 | 42.91 | 2,497,801 | +0.35(+0.81%) |
Sep 26, 2017 | 42.61 | 42.79 | 41.91 | 42.56 | 1,028,668 | -0.01(-0.02%) |
Sep 25, 2017 | 42.26 | 42.60 | 42.10 | 42.57 | 753,401 | +0.44(+1.05%) |
Sep 22, 2017 | 41.59 | 42.20 | 41.43 | 42.13 | 893,392 | +0.55(+1.33%) |
Sep 21, 2017 | 41.57 | 41.65 | 41.37 | 41.58 | 670,395 | +0.03(+0.06%) |
Sep 20, 2017 | 41.16 | 41.60 | 41.13 | 41.55 | 855,185 | +0.42(+1.01%) |
Sep 19, 2017 | 40.74 | 41.33 | 40.54 | 41.13 | 951,124 | +0.46(+1.13%) |
Sep 18, 2017 | 40.34 | 40.69 | 40.22 | 40.67 | 1,169,327 | +0.39(+0.97%) |
Sep 15, 2017 | 39.90 | 40.33 | 38.77 | 40.28 | 1,292,414 | +0.24(+0.61%) |
Sep 14, 2017 | 40.11 | 40.15 | 39.83 | 40.04 | 698,421 | -0.14(-0.35%) |
Sep 13, 2017 | 40.15 | 40.25 | 39.95 | 40.18 | 623,801 | -0.09(-0.22%) |
Sep 12, 2017 | 39.85 | 40.29 | 39.79 | 40.27 | 640,467 | +0.51(+1.29%) |
Sep 11, 2017 | 39.78 | 40.35 | 39.54 | 39.76 | 781,400 | +0.32(+0.81%) |
Sep 08, 2017 | 38.78 | 39.64 | 38.60 | 39.43 | 862,475 | +0.55(+1.43%) |
Sep 07, 2017 | 38.56 | 38.89 | 38.48 | 38.88 | 851,280 | +0.40(+1.04%) |
Sep 06, 2017 | 38.82 | 38.94 | 38.47 | 38.48 | 1,118,833 | -0.20(-0.52%) |
Sep 05, 2017 | 39.16 | 39.16 | 38.50 | 38.68 | 804,092 | -0.57(-1.46%) |
Sep 01, 2017 | 39.36 | 39.61 | 38.93 | 39.25 | 903,905 | -0.02(-0.04%) |
Aug 31, 2017 | 38.52 | 39.29 | 38.45 | 39.27 | 1,186,614 | +0.91(+2.37%) |
Aug 30, 2017 | 38.50 | 38.62 | 38.26 | 38.36 | 761,199 | -0.17(-0.45%) |
Aug 29, 2017 | 38.00 | 38.64 | 37.97 | 38.53 | 891,274 | +0.30(+0.79%) |
Aug 28, 2017 | 38.23 | 38.34 | 38.05 | 38.23 | 1,194,184 | +0.05(+0.14%) |
Aug 25, 2017 | 38.13 | 38.43 | 37.98 | 38.18 | 618,184 | +0.28(+0.73%) |
Aug 24, 2017 | 38.05 | 38.05 | 37.74 | 37.90 | 673,245 | +0.02(+0.05%) |
Aug 23, 2017 | 37.87 | 38.14 | 37.67 | 37.88 | 840,643 | -0.11(-0.30%) |
Aug 22, 2017 | 37.64 | 38.31 | 37.61 | 38.00 | 770,211 | +0.44(+1.17%) |
Aug 21, 2017 | 37.38 | 37.67 | 37.19 | 37.56 | 719,595 | +0.20(+0.53%) |
Aug 18, 2017 | 37.14 | 37.70 | 37.00 | 37.36 | 922,689 | +0.08(+0.21%) |
Aug 17, 2017 | 37.69 | 37.93 | 37.27 | 37.28 | 848,038 | -0.52(-1.37%) |
Aug 16, 2017 | 38.00 | 38.14 | 37.73 | 37.80 | 888,620 | -0.03(-0.09%) |
Aug 15, 2017 | 38.06 | 38.26 | 37.72 | 37.83 | 711,740 | -0.09(-0.23%) |
Aug 14, 2017 | 37.78 | 38.17 | 37.51 | 37.92 | 658,760 | +0.49(+1.31%) |
Aug 11, 2017 | 37.32 | 37.80 | 37.31 | 37.43 | 572,082 | -0.01(-0.02%) |
Aug 10, 2017 | 37.77 | 37.93 | 37.37 | 37.44 | 1,370,977 | -0.44(-1.16%) |
Aug 09, 2017 | 37.95 | 38.19 | 37.70 | 37.88 | 1,458,978 | -0.27(-0.70%) |
Aug 08, 2017 | 37.84 | 38.60 | 37.73 | 38.14 | 1,669,967 | +0.32(+0.84%) |
Aug 07, 2017 | 38.06 | 38.33 | 37.78 | 37.82 | 1,038,269 | -0.30(-0.79%) |
Aug 04, 2017 | 38.49 | 38.64 | 37.88 | 38.13 | 1,321,636 | -0.23(-0.61%) |
Aug 03, 2017 | 38.31 | 38.73 | 38.14 | 38.36 | 1,482,336 | -0.02(-0.04%) |
Aug 02, 2017 | 38.88 | 39.19 | 38.00 | 38.38 | 1,468,305 | -0.53(-1.35%) |
Aug 01, 2017 | 39.04 | 39.31 | 38.67 | 38.90 | 1,643,768 | -0.11(-0.29%) |
Jul 31, 2017 | 38.81 | 39.14 | 38.52 | 39.01 | 1,244,382 | +0.37(+0.96%) |
Jul 28, 2017 | 37.76 | 38.95 | 37.76 | 38.64 | 1,356,316 | +0.86(+2.28%) |
Jul 27, 2017 | 38.13 | 38.25 | 37.51 | 37.78 | 1,974,861 | -0.36(-0.95%) |
Jul 26, 2017 | 40.32 | 40.82 | 38.10 | 38.14 | 2,911,350 | -3.07(-7.45%) |
Jul 25, 2017 | 41.02 | 41.24 | 40.52 | 41.21 | 1,645,595 | +0.54(+1.34%) |
Jul 24, 2017 | 41.80 | 41.94 | 40.38 | 40.67 | 1,757,231 | -1.08(-2.58%) |
Jul 21, 2017 | 41.88 | 42.20 | 41.66 | 41.75 | 655,323 | -0.21(-0.49%) |
Jul 20, 2017 | 41.76 | 42.07 | 41.60 | 41.95 | 662,582 | +0.18(+0.43%) |
Jul 19, 2017 | 41.72 | 41.96 | 41.55 | 41.77 | 641,003 | +0.10(+0.25%) |
Jul 18, 2017 | 41.73 | 42.12 | 41.28 | 41.67 | 1,003,826 | -0.23(-0.56%) |
Jul 17, 2017 | 42.19 | 42.26 | 41.88 | 41.90 | 749,022 | -0.39(-0.92%) |
Jul 14, 2017 | 42.19 | 42.44 | 42.04 | 42.29 | 692,171 | +0.09(+0.20%) |
Jul 13, 2017 | 42.47 | 42.47 | 42.02 | 42.20 | 700,978 | -0.18(-0.43%) |
Jul 12, 2017 | 42.09 | 42.50 | 42.04 | 42.38 | 673,616 | +0.65(+1.55%) |
Jul 11, 2017 | 42.57 | 42.57 | 41.66 | 41.74 | 834,962 | -0.84(-1.98%) |
Jul 10, 2017 | 42.23 | 42.74 | 41.88 | 42.58 | 1,011,042 | +0.19(+0.45%) |
Jul 07, 2017 | 41.59 | 42.68 | 41.52 | 42.39 | 1,164,780 | +1.03(+2.50%) |
Jul 06, 2017 | 41.67 | 41.89 | 41.35 | 41.36 | 1,215,387 | -0.68(-1.62%) |
Jul 05, 2017 | 41.89 | 42.26 | 41.77 | 42.04 | 934,934 | +0.04(+0.10%) |
Jul 03, 2017 | 41.56 | 42.29 | 41.44 | 42.00 | 412,775 | +0.67(+1.63%) |
Jun 30, 2017 | 41.32 | 41.57 | 41.13 | 41.32 | 845,470 | +0.14(+0.33%) |
Jun 29, 2017 | 41.70 | 41.73 | 40.63 | 41.19 | 852,529 | -0.30(-0.73%) |
Jun 28, 2017 | 41.21 | 41.65 | 40.81 | 41.49 | 1,319,432 | +0.51(+1.24%) |
Jun 27, 2017 | 41.11 | 41.27 | 40.79 | 40.98 | 677,636 | -0.14(-0.34%) |
Jun 26, 2017 | 41.07 | 41.23 | 40.91 | 41.12 | 698,569 | +0.20(+0.48%) |
Jun 23, 2017 | 41.00 | 41.11 | 40.73 | 40.92 | 1,335,297 | +0.03(+0.06%) |
Jun 22, 2017 | 41.09 | 41.09 | 40.51 | 40.89 | 1,147,342 | -0.17(-0.42%) |
Jun 21, 2017 | 41.84 | 41.90 | 40.91 | 41.07 | 933,197 | -0.63(-1.51%) |
Jun 20, 2017 | 42.11 | 42.22 | 41.65 | 41.69 | 695,347 | -0.54(-1.29%) |
Jun 19, 2017 | 41.25 | 42.27 | 41.16 | 42.24 | 861,116 | +1.07(+2.60%) |
Jun 16, 2017 | 41.45 | 41.66 | 41.07 | 41.17 | 2,242,925 | -0.29(-0.71%) |
Jun 15, 2017 | 40.94 | 41.52 | 40.70 | 41.46 | 916,798 | +0.20(+0.48%) |
Jun 14, 2017 | 40.23 | 41.37 | 40.05 | 41.26 | 1,161,915 | +0.87(+2.16%) |
Jun 13, 2017 | 40.53 | 41.01 | 40.25 | 40.39 | 919,326 | -0.14(-0.34%) |
Jun 12, 2017 | 40.78 | 41.01 | 40.27 | 40.53 | 901,738 | -0.21(-0.51%) |
Jun 09, 2017 | 40.28 | 40.87 | 40.09 | 40.74 | 632,815 | +0.51(+1.26%) |
Jun 08, 2017 | 40.68 | 39.69 | 40.23 | 1,038,376 | +0.53(+1.35%) | |
Jun 07, 2017 | 40.03 | 40.20 | 39.58 | 39.69 | 790,074 | -0.22(-0.54%) |
Jun 06, 2017 | 39.85 | 40.15 | 39.58 | 39.91 | 710,025 | -0.19(-0.47%) |
Jun 05, 2017 | 40.88 | 40.99 | 40.08 | 40.10 | 898,296 | -0.72(-1.75%) |
Jun 02, 2017 | 40.82 | 41.13 | 40.38 | 40.82 | 1,259,183 | -0.11(-0.27%) |
Jun 01, 2017 | 40.08 | 41.00 | 39.99 | 40.93 | 1,255,903 | +0.84(+2.11%) |
May 31, 2017 | 39.87 | 40.14 | 39.36 | 40.08 | 1,406,336 | +0.39(+0.98%) |
May 30, 2017 | 39.41 | 39.81 | 39.13 | 39.69 | 825,630 | +0.12(+0.31%) |
May 26, 2017 | 39.78 | 39.88 | 39.38 | 39.57 | 552,047 | -0.21(-0.52%) |
May 25, 2017 | 39.71 | 39.97 | 39.66 | 39.78 | 941,079 | +0.28(+0.70%) |
May 24, 2017 | 40.08 | 40.08 | 39.36 | 39.50 | 789,205 | -0.35(-0.89%) |
May 23, 2017 | 40.06 | 40.32 | 39.68 | 39.86 | 633,540 | -0.04(-0.11%) |
May 22, 2017 | 39.66 | 40.19 | 39.64 | 39.90 | 948,212 | +0.27(+0.67%) |
May 19, 2017 | 39.52 | 39.86 | 39.09 | 39.64 | 1,307,553 | +0.12(+0.30%) |
May 18, 2017 | 39.09 | 39.74 | 38.73 | 39.52 | 1,538,958 | +0.44(+1.12%) |
May 17, 2017 | 40.78 | 40.30 | 39.05 | 39.08 | 2,008,850 | -1.71(-4.19%) |
May 16, 2017 | 40.66 | 40.83 | 40.29 | 40.78 | 1,051,872 | +0.06(+0.15%) |
May 15, 2017 | 40.49 | 40.89 | 40.49 | 40.72 | 588,619 | +0.19(+0.47%) |
May 12, 2017 | 40.66 | 40.72 | 40.30 | 40.54 | 954,055 | -0.22(-0.55%) |
May 11, 2017 | 41.32 | 41.41 | 40.69 | 40.76 | 968,851 | -0.75(-1.82%) |
May 10, 2017 | 40.95 | 41.71 | 40.89 | 41.51 | 1,396,790 | +0.40(+0.98%) |
May 09, 2017 | 40.54 | 41.25 | 40.36 | 41.11 | 1,044,989 | +0.57(+1.40%) |
May 08, 2017 | 40.27 | 40.72 | 40.15 | 40.54 | 2,141,235 | +0.31(+0.77%) |
May 05, 2017 | 40.18 | 40.37 | 39.73 | 40.24 | 934,923 | +0.09(+0.21%) |
May 04, 2017 | 40.42 | 40.61 | 39.83 | 40.15 | 1,439,600 | -0.03(-0.06%) |
May 03, 2017 | 40.38 | 40.41 | 39.75 | 40.18 | 1,581,499 | -0.42(-1.04%) |
May 02, 2017 | 39.99 | 40.90 | 39.88 | 40.60 | 1,256,199 | +0.76(+1.92%) |
May 01, 2017 | 39.74 | 39.94 | 39.21 | 39.83 | 1,040,989 | +0.33(+0.85%) |
Apr 28, 2017 | 40.03 | 40.09 | 39.45 | 39.50 | 1,303,824 | -0.50(-1.24%) |
Apr 27, 2017 | 40.51 | 40.59 | 39.87 | 40.00 | 1,294,598 | -0.38(-0.93%) |
Apr 26, 2017 | 40.60 | 41.08 | 40.32 | 40.37 | 1,408,130 | -0.20(-0.49%) |
Apr 25, 2017 | 41.14 | 41.19 | 40.57 | 40.57 | 1,357,975 | -0.29(-0.71%) |
Apr 24, 2017 | 41.20 | 41.29 | 40.30 | 40.86 | 1,727,313 | +0.39(+0.97%) |
Apr 21, 2017 | 38.61 | 40.53 | 37.82 | 40.47 | 3,923,360 | +1.09(+2.77%) |
Apr 20, 2017 | 39.02 | 39.40 | 38.67 | 39.38 | 1,963,444 | +0.61(+1.57%) |
Apr 19, 2017 | 38.69 | 38.93 | 38.54 | 38.77 | 2,036,402 | +0.25(+0.65%) |
Apr 18, 2017 | 38.12 | 38.73 | 37.95 | 38.52 | 1,849,544 | +0.13(+0.33%) |
Apr 17, 2017 | 38.28 | 38.42 | 38.08 | 38.39 | 1,416,642 | +0.23(+0.61%) |
Apr 13, 2017 | 38.38 | 38.94 | 38.15 | 38.16 | 2,370,086 | -0.30(-0.78%) |
Apr 12, 2017 | 39.41 | 39.41 | 38.26 | 38.46 | 1,451,027 | -0.94(-2.39%) |
Apr 11, 2017 | 38.72 | 39.40 | 38.33 | 39.40 | 1,114,634 | +0.56(+1.44%) |
Apr 10, 2017 | 39.04 | 39.38 | 38.79 | 38.85 | 1,380,523 | +0.04(+0.11%) |
Apr 07, 2017 | 39.09 | 39.25 | 38.78 | 38.80 | 1,026,745 | -0.42(-1.07%) |
Apr 06, 2017 | 39.19 | 39.51 | 38.71 | 39.22 | 1,151,836 | +0.04(+0.11%) |
Apr 05, 2017 | 39.66 | 40.18 | 39.09 | 39.18 | 1,818,122 | -0.24(-0.61%) |
Apr 04, 2017 | 39.97 | 39.98 | 38.67 | 39.42 | 2,622,946 | -0.77(-1.92%) |
Apr 03, 2017 | 41.88 | 41.88 | 40.09 | 40.19 | 1,601,821 | -1.69(-4.03%) |
Mar 31, 2017 | 41.66 | 41.98 | 41.66 | 41.88 | 822,123 | +0.18(+0.43%) |
Mar 30, 2017 | 41.14 | 41.73 | 41.12 | 41.70 | 769,284 | +0.53(+1.29%) |
Mar 29, 2017 | 40.70 | 41.27 | 40.50 | 41.17 | 925,207 | +0.47(+1.16%) |
Mar 28, 2017 | 40.38 | 41.06 | 40.20 | 40.70 | 1,797,601 | +0.26(+0.64%) |
Mar 27, 2017 | 40.36 | 40.78 | 40.17 | 40.44 | 1,677,950 | -0.89(-2.16%) |
Mar 24, 2017 | 41.84 | 42.07 | 41.22 | 41.33 | 974,085 | -0.45(-1.07%) |
Mar 23, 2017 | 41.66 | 42.09 | 41.64 | 41.78 | 1,128,336 | +0.11(+0.27%) |
Mar 22, 2017 | 41.65 | 42.05 | 41.37 | 41.67 | 1,327,602 | -0.13(-0.31%) |
Mar 21, 2017 | 42.38 | 42.48 | 41.69 | 41.80 | 1,623,334 | -0.29(-0.69%) |
Mar 20, 2017 | 42.47 | 42.65 | 41.90 | 42.09 | 1,025,994 | -0.40(-0.95%) |
Mar 17, 2017 | 42.41 | 42.56 | 42.05 | 42.49 | 1,021,390 | +0.14(+0.32%) |
Mar 16, 2017 | 41.82 | 42.46 | 41.77 | 42.35 | 1,153,147 | +0.59(+1.42%) |
Mar 15, 2017 | 41.36 | 41.78 | 41.07 | 41.76 | 912,308 | +0.45(+1.08%) |
Mar 14, 2017 | 41.35 | 41.45 | 41.00 | 41.32 | 661,407 | -0.11(-0.27%) |
Mar 13, 2017 | 41.37 | 41.63 | 41.22 | 41.43 | 762,003 | +0.08(+0.19%) |
Mar 10, 2017 | 41.53 | 41.53 | 40.97 | 41.35 | 1,773,235 | +0.57(+1.41%) |
Mar 09, 2017 | 41.52 | 41.74 | 40.63 | 40.78 | 1,036,684 | -0.81(-1.94%) |
Mar 08, 2017 | 41.01 | 41.60 | 40.96 | 41.58 | 1,474,607 | +0.81(+2.00%) |
Mar 07, 2017 | 40.60 | 40.93 | 40.42 | 40.77 | 903,505 | +0.19(+0.47%) |
Mar 06, 2017 | 40.51 | 40.75 | 40.29 | 40.58 | 1,072,459 | -0.15(-0.38%) |
Mar 03, 2017 | 40.79 | 40.90 | 40.40 | 40.73 | 1,697,572 | -0.02(-0.04%) |
Mar 02, 2017 | 41.31 | 41.53 | 40.53 | 40.75 | 3,500,137 | -0.69(-1.66%) |
Mar 01, 2017 | 42.00 | 42.45 | 41.40 | 41.44 | 1,777,994 | +0.06(+0.15%) |
Feb 28, 2017 | 41.11 | 41.41 | 40.83 | 41.38 | 1,362,519 | +0.24(+0.58%) |
Feb 27, 2017 | 41.21 | 41.32 | 40.93 | 41.14 | 883,333 | +0.00(+0.00%) |
Feb 24, 2017 | 40.70 | 41.14 | 40.29 | 41.14 | 867,849 | -0.02(-0.04%) |
Feb 23, 2017 | 41.33 | 41.65 | 41.04 | 41.15 | 2,673,010 | -0.23(-0.56%) |
Feb 22, 2017 | 41.50 | 41.69 | 40.97 | 41.39 | 1,210,610 | -0.09(-0.23%) |
Feb 21, 2017 | 41.14 | 41.65 | 41.04 | 41.48 | 1,187,021 | +0.01(+0.02%) |
Feb 17, 2017 | 41.47 | 41.47 | 41.47 | 0 | +0.44(+1.08%) | |
Feb 16, 2017 | 41.20 | 41.39 | 40.69 | 41.03 | 1,980,491 | -0.07(-0.17%) |
Feb 15, 2017 | 40.41 | 41.18 | 40.41 | 41.10 | 866,108 | +0.58(+1.43%) |
Feb 14, 2017 | 40.42 | 40.66 | 40.24 | 40.52 | 1,579,738 | -0.03(-0.08%) |
Feb 13, 2017 | 40.46 | 40.77 | 40.43 | 40.55 | 690,842 | +0.26(+0.64%) |
Feb 10, 2017 | 40.55 | 40.60 | 40.08 | 40.29 | 1,590,940 | +0.01(+0.02%) |
Feb 09, 2017 | 40.31 | 40.75 | 40.27 | 40.28 | 1,376,601 | +0.24(+0.60%) |
Feb 08, 2017 | 40.34 | 40.34 | 39.88 | 40.05 | 2,366,676 | -0.38(-0.95%) |
Feb 07, 2017 | 41.45 | 41.51 | 40.28 | 40.43 | 1,981,017 | -0.85(-2.07%) |
Feb 06, 2017 | 41.33 | 41.53 | 41.12 | 41.28 | 1,315,786 | -0.20(-0.49%) |
Feb 03, 2017 | 40.78 | 41.56 | 40.78 | 41.49 | 1,302,116 | +0.82(+2.01%) |
Feb 02, 2017 | 40.16 | 40.93 | 40.01 | 40.67 | 1,814,387 | +0.37(+0.91%) |
Feb 01, 2017 | 40.53 | 41.26 | 40.11 | 40.30 | 1,335,778 | +0.14(+0.34%) |
Jan 31, 2017 | 39.39 | 40.21 | 38.82 | 40.17 | 1,968,970 | +0.71(+1.80%) |
Jan 30, 2017 | 39.35 | 39.47 | 38.71 | 39.46 | 1,611,157 | -0.06(-0.15%) |
Jan 27, 2017 | 38.79 | 39.93 | 38.41 | 39.52 | 3,775,118 | -3.10(-7.27%) |
Jan 26, 2017 | 42.55 | 42.90 | 42.05 | 42.61 | 1,973,676 | +0.10(+0.24%) |
Jan 25, 2017 | 42.56 | 42.87 | 42.13 | 42.51 | 948,676 | +0.38(+0.89%) |
Jan 24, 2017 | 41.76 | 42.17 | 41.56 | 42.14 | 1,279,914 | +0.62(+1.50%) |
Jan 23, 2017 | 41.62 | 41.97 | 41.12 | 41.51 | 999,147 | -0.22(-0.53%) |
Jan 20, 2017 | 41.50 | 42.03 | 41.43 | 41.74 | 1,179,849 | +0.26(+0.64%) |
Jan 19, 2017 | 42.28 | 42.28 | 41.27 | 41.47 | 1,230,042 | -0.65(-1.54%) |
Jan 18, 2017 | 41.95 | 42.27 | 41.53 | 42.12 | 1,254,160 | +0.20(+0.47%) |
Jan 17, 2017 | 42.29 | 42.67 | 41.79 | 41.92 | 965,734 | -0.67(-1.58%) |
Jan 13, 2017 | 42.60 | 42.60 | 42.60 | 0 | +0.46(+1.09%) | |
Jan 12, 2017 | 41.88 | 42.20 | 41.56 | 42.14 | 923,509 | +0.12(+0.28%) |
Jan 11, 2017 | 41.82 | 42.09 | 41.51 | 42.02 | 1,543,716 | +0.18(+0.43%) |
Jan 10, 2017 | 41.77 | 42.13 | 41.45 | 41.84 | 1,090,899 | +0.57(+1.39%) |
Jan 09, 2017 | 41.16 | 41.53 | 40.81 | 41.27 | 1,108,375 | +0.04(+0.10%) |
Jan 06, 2017 | 41.42 | 41.65 | 41.10 | 41.22 | 1,885,010 | -0.26(-0.62%) |
Jan 05, 2017 | 43.10 | 43.26 | 41.35 | 41.48 | 2,942,266 | -1.97(-4.54%) |
Jan 04, 2017 | 42.67 | 43.51 | 42.47 | 43.45 | 1,965,083 | +0.98(+2.31%) |
Jan 03, 2017 | 42.23 | 42.63 | 41.56 | 42.47 | 1,570,778 | +0.84(+2.01%) |
Dec 30, 2016 | 41.63 | 41.63 | 41.63 | 0 | -0.06(-0.14%) | |
Dec 29, 2016 | 41.80 | 42.03 | 41.53 | 41.69 | 990,587 | +0.02(+0.04%) |
Dec 28, 2016 | 42.06 | 42.32 | 41.63 | 41.68 | 1,013,325 | -0.23(-0.55%) |
Dec 27, 2016 | 41.84 | 42.05 | 41.64 | 41.91 | 858,957 | +0.13(+0.31%) |
Dec 23, 2016 | 41.78 | 41.78 | 41.78 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 41.84 | 41.93 | 41.31 | 41.73 | 990,916 | -0.01(-0.02%) |
Dec 21, 2016 | 42.03 | 42.03 | 41.64 | 41.74 | 1,137,635 | -0.29(-0.69%) |
Dec 20, 2016 | 42.19 | 42.36 | 41.84 | 42.03 | 841,100 | +0.22(+0.53%) |
Dec 19, 2016 | 41.29 | 41.88 | 41.10 | 41.80 | 748,010 | +0.40(+0.97%) |
Dec 16, 2016 | 41.64 | 41.90 | 41.29 | 41.40 | 1,946,829 | -0.15(-0.35%) |
Dec 15, 2016 | 41.16 | 42.15 | 40.98 | 41.55 | 1,370,516 | +0.44(+1.08%) |
Dec 14, 2016 | 41.19 | 42.03 | 40.99 | 41.10 | 1,955,640 | -0.32(-0.78%) |
Dec 13, 2016 | 41.64 | 41.65 | 40.79 | 41.43 | 1,554,893 | -0.01(-0.02%) |
Dec 12, 2016 | 41.42 | 41.64 | 41.26 | 41.44 | 1,182,845 | +0.07(+0.17%) |
Dec 09, 2016 | 41.65 | 41.68 | 41.03 | 41.37 | 1,247,270 | -0.33(-0.80%) |
Dec 08, 2016 | 41.14 | 41.76 | 40.93 | 41.70 | 1,340,031 | +0.74(+1.81%) |
Dec 07, 2016 | 40.29 | 41.03 | 40.04 | 40.96 | 1,434,379 | +0.49(+1.20%) |
Dec 06, 2016 | 39.72 | 40.47 | 39.22 | 40.47 | 1,990,036 | +0.86(+2.18%) |
Dec 05, 2016 | 39.16 | 39.61 | 38.91 | 39.61 | 2,155,001 | +0.73(+1.87%) |
Dec 02, 2016 | 38.96 | 39.50 | 38.74 | 38.88 | 1,967,241 | +0.02(+0.04%) |
Dec 01, 2016 | 38.52 | 38.91 | 38.13 | 38.87 | 2,300,530 | +0.57(+1.49%) |
Nov 30, 2016 | 38.36 | 38.45 | 37.91 | 38.30 | 2,419,885 | +0.17(+0.45%) |
Nov 29, 2016 | 38.09 | 38.45 | 37.88 | 38.13 | 1,239,869 | +0.17(+0.45%) |
Nov 28, 2016 | 38.45 | 38.51 | 37.75 | 37.95 | 1,396,332 | -0.67(-1.75%) |
Nov 25, 2016 | 38.43 | 38.66 | 38.24 | 38.63 | 362,344 | +0.39(+1.03%) |
Nov 23, 2016 | 38.24 | 38.24 | 38.24 | 0 | +0.12(+0.31%) | |
Nov 22, 2016 | 38.07 | 38.28 | 37.64 | 38.12 | 1,256,290 | +0.29(+0.77%) |
Nov 21, 2016 | 38.01 | 38.24 | 37.42 | 37.83 | 1,041,388 | -0.19(-0.49%) |
Nov 18, 2016 | 37.97 | 38.32 | 37.77 | 38.01 | 1,749,517 | -0.16(-0.42%) |
Nov 17, 2016 | 36.88 | 38.43 | 36.88 | 38.17 | 2,289,530 | +1.26(+3.40%) |
Nov 16, 2016 | 36.82 | 37.08 | 36.69 | 36.92 | 1,211,013 | -0.14(-0.39%) |
Nov 15, 2016 | 37.08 | 37.25 | 36.55 | 37.06 | 2,156,353 | -0.13(-0.34%) |
Nov 14, 2016 | 37.04 | 37.60 | 36.96 | 37.19 | 2,078,496 | +0.37(+1.02%) |
Nov 11, 2016 | 35.35 | 36.85 | 35.35 | 36.82 | 2,643,108 | +1.24(+3.49%) |
Nov 10, 2016 | 34.79 | 35.80 | 34.79 | 35.58 | 1,758,864 | +1.32(+3.84%) |
Nov 09, 2016 | 32.93 | 34.45 | 32.63 | 34.26 | 1,368,111 | +1.10(+3.33%) |
Nov 08, 2016 | 32.79 | 33.30 | 32.54 | 33.16 | 1,249,544 | +0.34(+1.04%) |
Nov 07, 2016 | 32.47 | 32.87 | 32.23 | 32.82 | 2,771,080 | +1.03(+3.23%) |
Nov 04, 2016 | 31.89 | 32.25 | 31.74 | 31.79 | 1,594,171 | -0.08(-0.27%) |
Nov 03, 2016 | 31.82 | 31.88 | 31.51 | 31.87 | 1,569,439 | +0.14(+0.45%) |
Nov 02, 2016 | 31.46 | 31.85 | 31.43 | 31.73 | 1,520,095 | +0.23(+0.73%) |
Nov 01, 2016 | 31.97 | 32.03 | 31.20 | 31.50 | 2,032,329 | -0.28(-0.88%) |
Oct 31, 2016 | 31.38 | 31.81 | 31.34 | 31.78 | 2,588,283 | +0.61(+1.96%) |
Oct 28, 2016 | 31.17 | 31.53 | 31.07 | 31.17 | 3,314,254 | -0.06(-0.19%) |
Oct 27, 2016 | 31.21 | 31.58 | 29.23 | 31.23 | 11,847,081 | -2.30(-6.86%) |
Oct 26, 2016 | 32.70 | 33.59 | 32.57 | 33.53 | 2,038,944 | +0.70(+2.12%) |
Oct 25, 2016 | 32.71 | 32.98 | 32.37 | 32.83 | 925,551 | +0.00(+0.00%) |
Oct 24, 2016 | 33.21 | 33.45 | 32.75 | 32.83 | 1,021,534 | -0.19(-0.57%) |
Oct 21, 2016 | 32.27 | 33.10 | 32.20 | 33.02 | 1,307,498 | +0.59(+1.81%) |
Oct 20, 2016 | 32.20 | 32.88 | 32.20 | 32.43 | 714,862 | -0.05(-0.16%) |
Oct 19, 2016 | 32.30 | 32.58 | 32.21 | 32.48 | 813,950 | +0.16(+0.50%) |
Oct 18, 2016 | 32.61 | 32.63 | 32.27 | 32.32 | 929,544 | +0.05(+0.16%) |
Oct 17, 2016 | 32.38 | 32.50 | 32.15 | 32.27 | 779,469 | -0.20(-0.63%) |
Oct 14, 2016 | 32.48 | 32.85 | 32.31 | 32.48 | 921,892 | +0.44(+1.38%) |
Oct 13, 2016 | 32.14 | 32.30 | 31.82 | 32.03 | 1,315,712 | -0.45(-1.39%) |
Oct 12, 2016 | 32.31 | 32.66 | 32.20 | 32.48 | 1,417,700 | +0.28(+0.87%) |
Oct 11, 2016 | 32.79 | 33.08 | 32.11 | 32.20 | 1,579,111 | -0.73(-2.22%) |
Oct 10, 2016 | 32.26 | 33.02 | 32.24 | 32.93 | 1,557,582 | +0.95(+2.97%) |
Oct 07, 2016 | 32.00 | 32.20 | 31.80 | 31.98 | 1,493,260 | -0.05(-0.16%) |
Oct 06, 2016 | 32.09 | 32.19 | 31.99 | 32.03 | 796,074 | -0.12(-0.37%) |
Oct 05, 2016 | 32.36 | 32.47 | 32.14 | 32.15 | 1,084,793 | -0.06(-0.18%) |
Oct 04, 2016 | 32.10 | 32.74 | 31.98 | 32.21 | 1,828,982 | +0.25(+0.80%) |