Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.71 | 45.76 | 45.57 | 45.57 | 39,853 | +0.16(+0.35%) |
Sep 28, 2017 | 45.38 | 45.69 | 45.38 | 45.41 | 41,454 | +0.80(+1.80%) |
Sep 27, 2017 | 44.59 | 44.68 | 44.37 | 44.61 | 36,481 | -0.13(-0.30%) |
Sep 26, 2017 | 44.87 | 44.95 | 44.65 | 44.74 | 62,863 | +0.62(+1.41%) |
Sep 25, 2017 | 44.21 | 44.27 | 43.96 | 44.12 | 40,785 | -0.37(-0.82%) |
Sep 22, 2017 | 44.50 | 44.56 | 44.18 | 44.48 | 43,164 | -0.04(-0.08%) |
Sep 21, 2017 | 44.57 | 44.57 | 44.31 | 44.52 | 29,066 | -0.22(-0.50%) |
Sep 20, 2017 | 44.84 | 44.95 | 44.39 | 44.74 | 57,515 | -0.37(-0.81%) |
Sep 19, 2017 | 45.06 | 45.11 | 44.81 | 45.11 | 42,412 | -0.23(-0.51%) |
Sep 18, 2017 | 45.38 | 45.45 | 45.28 | 45.34 | 47,773 | -0.10(-0.22%) |
Sep 15, 2017 | 45.16 | 45.53 | 45.16 | 45.44 | 71,147 | +0.06(+0.14%) |
Sep 14, 2017 | 45.29 | 45.43 | 45.24 | 45.37 | 28,601 | +0.29(+0.63%) |
Sep 13, 2017 | 45.20 | 45.20 | 44.87 | 45.09 | 47,371 | -0.95(-2.07%) |
Sep 12, 2017 | 46.16 | 46.28 | 46.04 | 46.04 | 38,774 | -0.40(-0.86%) |
Sep 11, 2017 | 46.22 | 46.48 | 46.14 | 46.44 | 49,761 | +0.59(+1.28%) |
Sep 08, 2017 | 46.08 | 46.08 | 45.71 | 45.86 | 25,004 | -0.19(-0.41%) |
Sep 07, 2017 | 45.99 | 46.10 | 45.49 | 46.04 | 60,340 | +0.14(+0.31%) |
Sep 06, 2017 | 45.87 | 46.04 | 45.87 | 45.90 | 34,837 | -0.01(-0.02%) |
Sep 05, 2017 | 46.09 | 46.25 | 45.90 | 45.91 | 49,008 | -0.63(-1.36%) |
Sep 01, 2017 | 46.43 | 46.58 | 46.42 | 46.54 | 42,781 | +0.82(+1.79%) |
Aug 31, 2017 | 45.69 | 45.93 | 45.58 | 45.72 | 50,255 | +0.11(+0.23%) |
Aug 30, 2017 | 45.42 | 45.77 | 45.42 | 45.61 | 28,426 | +0.58(+1.29%) |
Aug 29, 2017 | 44.93 | 45.23 | 44.93 | 45.03 | 65,337 | +0.78(+1.75%) |
Aug 28, 2017 | 44.41 | 44.41 | 44.18 | 44.26 | 34,009 | +0.73(+1.68%) |
Aug 25, 2017 | 43.64 | 43.80 | 43.48 | 43.53 | 20,007 | +0.42(+0.97%) |
Aug 24, 2017 | 43.42 | 43.42 | 42.98 | 43.11 | 42,551 | -0.53(-1.23%) |
Aug 23, 2017 | 43.33 | 43.72 | 43.33 | 43.64 | 44,995 | +0.37(+0.87%) |
Aug 22, 2017 | 43.05 | 43.43 | 43.05 | 43.27 | 36,003 | +0.29(+0.68%) |
Aug 21, 2017 | 42.79 | 43.00 | 42.67 | 42.98 | 31,508 | +0.81(+1.92%) |
Aug 18, 2017 | 42.24 | 42.52 | 42.16 | 42.16 | 27,353 | +0.27(+0.64%) |
Aug 17, 2017 | 42.33 | 42.41 | 41.90 | 41.90 | 26,137 | -0.93(-2.16%) |
Aug 16, 2017 | 42.81 | 42.97 | 42.76 | 42.82 | 31,027 | +0.01(+0.02%) |
Aug 15, 2017 | 42.82 | 42.90 | 42.69 | 42.82 | 36,978 | -0.41(-0.95%) |
Aug 14, 2017 | 43.30 | 43.43 | 43.23 | 43.23 | 26,892 | -0.04(-0.10%) |
Aug 11, 2017 | 43.07 | 43.28 | 43.01 | 43.27 | 27,807 | +0.72(+1.70%) |
Aug 10, 2017 | 43.07 | 43.07 | 42.55 | 42.55 | 32,470 | -0.32(-0.75%) |
Aug 09, 2017 | 42.94 | 42.94 | 42.69 | 42.87 | 17,083 | +0.02(+0.04%) |
Aug 08, 2017 | 42.97 | 43.13 | 42.82 | 42.85 | 17,064 | +0.23(+0.54%) |
Aug 07, 2017 | 42.63 | 42.63 | 42.48 | 42.62 | 15,129 | +0.12(+0.27%) |
Aug 04, 2017 | 42.39 | 42.55 | 42.25 | 42.50 | 24,254 | +0.28(+0.65%) |
Aug 03, 2017 | 42.32 | 42.32 | 42.16 | 42.23 | 24,683 | +0.29(+0.68%) |
Aug 02, 2017 | 42.16 | 42.24 | 41.91 | 41.94 | 35,447 | -0.24(-0.57%) |
Aug 01, 2017 | 42.34 | 42.38 | 42.18 | 42.18 | 29,539 | -0.40(-0.94%) |
Jul 31, 2017 | 42.70 | 42.70 | 42.50 | 42.58 | 21,054 | -0.27(-0.62%) |
Jul 28, 2017 | 42.72 | 42.85 | 42.64 | 42.85 | 23,515 | +0.10(+0.23%) |
Jul 27, 2017 | 42.90 | 42.90 | 42.44 | 42.75 | 37,940 | -0.12(-0.27%) |
Jul 26, 2017 | 42.67 | 42.90 | 42.54 | 42.87 | 42,953 | +0.29(+0.69%) |
Jul 25, 2017 | 42.79 | 42.79 | 42.56 | 42.57 | 25,159 | -0.53(-1.24%) |
Jul 24, 2017 | 43.08 | 43.11 | 42.87 | 43.11 | 42,719 | +0.02(+0.04%) |
Jul 21, 2017 | 43.10 | 43.15 | 42.94 | 43.09 | 22,737 | +0.39(+0.92%) |
Jul 20, 2017 | 42.83 | 42.85 | 42.64 | 42.70 | 34,775 | -0.48(-1.11%) |
Jul 19, 2017 | 43.11 | 43.18 | 43.04 | 43.18 | 42,578 | +0.30(+0.71%) |
Jul 18, 2017 | 42.71 | 42.90 | 42.69 | 42.88 | 35,675 | +0.29(+0.69%) |
Jul 17, 2017 | 42.59 | 42.66 | 42.46 | 42.58 | 34,955 | -0.46(-1.08%) |
Jul 14, 2017 | 42.81 | 43.18 | 42.80 | 43.05 | 50,760 | +0.66(+1.56%) |
Jul 13, 2017 | 42.31 | 42.51 | 42.22 | 42.39 | 40,993 | +0.22(+0.53%) |
Jul 12, 2017 | 42.01 | 42.24 | 41.97 | 42.16 | 55,492 | +0.33(+0.79%) |
Jul 11, 2017 | 41.93 | 41.94 | 41.67 | 41.83 | 32,904 | +0.27(+0.64%) |
Jul 10, 2017 | 41.68 | 41.85 | 41.54 | 41.57 | 76,849 | +0.01(+0.02%) |
Jul 07, 2017 | 41.81 | 41.83 | 41.43 | 41.56 | 67,712 | +0.00(+0.00%) |
Jul 06, 2017 | 42.00 | 42.00 | 41.55 | 41.56 | 81,411 | -0.78(-1.83%) |
Jul 05, 2017 | 42.15 | 42.33 | 41.93 | 42.33 | 89,260 | -0.22(-0.52%) |
Jul 03, 2017 | 42.56 | 42.58 | 42.43 | 42.56 | 30,695 | -0.17(-0.40%) |
Jun 30, 2017 | 42.71 | 42.86 | 42.58 | 42.73 | 36,486 | -0.04(-0.08%) |
Jun 29, 2017 | 43.06 | 43.06 | 42.59 | 42.76 | 50,458 | -0.62(-1.42%) |
Jun 28, 2017 | 43.25 | 43.46 | 43.19 | 43.38 | 33,170 | +0.28(+0.64%) |
Jun 27, 2017 | 43.31 | 43.31 | 42.97 | 43.10 | 22,147 | -0.23(-0.53%) |
Jun 26, 2017 | 43.35 | 43.45 | 43.28 | 43.33 | 17,055 | +0.01(+0.02%) |
Jun 23, 2017 | 43.23 | 43.42 | 43.07 | 43.32 | 23,204 | -0.13(-0.31%) |
Jun 22, 2017 | 43.19 | 43.53 | 43.19 | 43.46 | 40,732 | +0.55(+1.29%) |
Jun 21, 2017 | 43.01 | 43.08 | 42.83 | 42.90 | 42,100 | -0.19(-0.43%) |
Jun 20, 2017 | 43.35 | 43.35 | 43.09 | 43.09 | 48,560 | -0.51(-1.17%) |
Jun 19, 2017 | 43.43 | 43.67 | 43.39 | 43.60 | 78,107 | +0.12(+0.27%) |
Jun 16, 2017 | 43.15 | 43.48 | 42.82 | 43.48 | 100,382 | +0.62(+1.43%) |
Jun 15, 2017 | 42.80 | 42.98 | 42.71 | 42.87 | 52,198 | -0.15(-0.35%) |
Jun 14, 2017 | 43.28 | 43.28 | 42.86 | 43.02 | 58,057 | -0.20(-0.45%) |
Jun 13, 2017 | 43.12 | 43.32 | 43.12 | 43.22 | 72,231 | +0.12(+0.27%) |
Jun 12, 2017 | 42.97 | 43.10 | 42.88 | 43.10 | 28,408 | -0.29(-0.68%) |
Jun 09, 2017 | 43.46 | 43.52 | 43.16 | 43.39 | 36,881 | -0.59(-1.34%) |
Jun 08, 2017 | 43.87 | 43.99 | 43.73 | 43.98 | 33,326 | -0.18(-0.40%) |
Jun 07, 2017 | 44.03 | 44.22 | 44.03 | 44.16 | 25,956 | +0.18(+0.41%) |
Jun 06, 2017 | 43.80 | 44.05 | 43.75 | 43.98 | 35,726 | +0.10(+0.22%) |
Jun 05, 2017 | 44.05 | 44.05 | 43.84 | 43.88 | 32,781 | -0.45(-1.01%) |
Jun 02, 2017 | 44.15 | 44.40 | 44.00 | 44.33 | 56,002 | +0.05(+0.12%) |
Jun 01, 2017 | 44.07 | 44.35 | 43.94 | 44.28 | 50,233 | +0.05(+0.12%) |
May 31, 2017 | 44.32 | 44.32 | 44.07 | 44.22 | 47,125 | +0.23(+0.53%) |
May 30, 2017 | 43.86 | 44.12 | 43.75 | 43.99 | 46,680 | +0.36(+0.82%) |
May 26, 2017 | 43.67 | 43.67 | 43.05 | 43.64 | 44,939 | -0.13(-0.31%) |
May 25, 2017 | 43.90 | 43.91 | 43.13 | 43.77 | 37,952 | +0.31(+0.72%) |
May 24, 2017 | 43.36 | 43.56 | 43.33 | 43.46 | 58,607 | +0.34(+0.80%) |
May 23, 2017 | 42.74 | 43.24 | 42.74 | 43.11 | 115,661 | +0.32(+0.75%) |
May 22, 2017 | 42.57 | 43.32 | 42.57 | 42.79 | 79,100 | +0.25(+0.59%) |
May 19, 2017 | 42.24 | 42.69 | 42.24 | 42.54 | 66,478 | +0.13(+0.31%) |
May 18, 2017 | 42.22 | 42.46 | 41.90 | 42.41 | 34,909 | -0.28(-0.65%) |
May 17, 2017 | 42.98 | 43.04 | 42.65 | 42.69 | 43,183 | -0.48(-1.11%) |
May 16, 2017 | 42.99 | 43.17 | 42.89 | 43.17 | 30,164 | +0.12(+0.28%) |
May 15, 2017 | 43.19 | 43.19 | 42.72 | 43.04 | 22,189 | +0.46(+1.08%) |
May 12, 2017 | 42.52 | 42.72 | 42.44 | 42.59 | 19,129 | +0.20(+0.47%) |
May 11, 2017 | 42.40 | 42.40 | 42.15 | 42.39 | 23,850 | -0.01(-0.02%) |
May 10, 2017 | 42.42 | 42.55 | 42.38 | 42.39 | 16,596 | +0.12(+0.29%) |
May 09, 2017 | 42.33 | 42.46 | 42.25 | 42.27 | 22,600 | +0.65(+1.56%) |
May 08, 2017 | 41.74 | 41.74 | 41.54 | 41.62 | 20,979 | -0.04(-0.10%) |
May 05, 2017 | 41.46 | 41.72 | 41.46 | 41.67 | 12,545 | +0.33(+0.80%) |
May 04, 2017 | 41.87 | 41.87 | 41.30 | 41.34 | 46,828 | -0.72(-1.71%) |
May 03, 2017 | 42.24 | 42.26 | 42.05 | 42.06 | 16,255 | -0.22(-0.51%) |
May 02, 2017 | 42.21 | 42.35 | 42.06 | 42.27 | 43,085 | -0.44(-1.04%) |
May 01, 2017 | 42.68 | 42.75 | 42.54 | 42.72 | 19,051 | +0.20(+0.47%) |
Apr 28, 2017 | 42.45 | 42.56 | 42.39 | 42.52 | 22,786 | -0.20(-0.47%) |
Apr 27, 2017 | 42.48 | 42.73 | 42.48 | 42.72 | 17,607 | +0.05(+0.12%) |
Apr 26, 2017 | 42.76 | 42.85 | 42.66 | 42.66 | 14,632 | -0.24(-0.57%) |
Apr 25, 2017 | 43.03 | 43.03 | 42.88 | 42.91 | 24,794 | +0.13(+0.30%) |
Apr 24, 2017 | 42.86 | 42.86 | 42.61 | 42.78 | 12,896 | +0.21(+0.49%) |
Apr 21, 2017 | 42.49 | 42.61 | 42.38 | 42.57 | 17,116 | -0.36(-0.85%) |
Apr 20, 2017 | 42.83 | 42.97 | 42.75 | 42.93 | 15,837 | +0.42(+1.00%) |
Apr 19, 2017 | 42.70 | 42.75 | 42.41 | 42.51 | 32,665 | -0.59(-1.37%) |
Apr 18, 2017 | 43.17 | 43.31 | 43.04 | 43.10 | 37,569 | -0.57(-1.31%) |
Apr 17, 2017 | 43.53 | 43.70 | 43.44 | 43.67 | 15,059 | +0.36(+0.82%) |
Apr 13, 2017 | 43.65 | 43.80 | 43.31 | 43.31 | 19,635 | +0.23(+0.54%) |
Apr 12, 2017 | 43.06 | 43.18 | 42.90 | 43.08 | 21,256 | +0.04(+0.10%) |
Apr 11, 2017 | 43.28 | 43.28 | 42.89 | 43.04 | 16,298 | +0.04(+0.10%) |
Apr 10, 2017 | 42.66 | 43.18 | 42.66 | 42.99 | 18,948 | -0.30(-0.70%) |
Apr 07, 2017 | 43.24 | 43.60 | 43.24 | 43.30 | 28,165 | +0.15(+0.34%) |
Apr 06, 2017 | 43.31 | 43.31 | 43.06 | 43.15 | 36,475 | -0.40(-0.92%) |
Apr 05, 2017 | 43.63 | 43.79 | 43.51 | 43.55 | 65,567 | +1.08(+2.53%) |
Apr 04, 2017 | 42.38 | 42.60 | 42.35 | 42.47 | 26,769 | +0.16(+0.39%) |
Apr 03, 2017 | 42.29 | 42.42 | 42.09 | 42.31 | 31,332 | +0.10(+0.23%) |
Mar 31, 2017 | 42.38 | 42.47 | 42.19 | 42.21 | 32,328 | +0.12(+0.29%) |
Mar 30, 2017 | 42.10 | 42.24 | 42.07 | 42.09 | 32,084 | -0.13(-0.31%) |
Mar 29, 2017 | 42.31 | 42.32 | 42.12 | 42.22 | 28,078 | +0.23(+0.56%) |
Mar 28, 2017 | 41.88 | 42.15 | 41.85 | 41.99 | 25,844 | +0.06(+0.14%) |
Mar 27, 2017 | 41.89 | 41.95 | 41.76 | 41.93 | 30,519 | -0.16(-0.39%) |
Mar 24, 2017 | 42.09 | 42.22 | 42.00 | 42.09 | 33,994 | +0.16(+0.39%) |
Mar 23, 2017 | 41.85 | 42.02 | 41.77 | 41.93 | 28,593 | -0.20(-0.47%) |
Mar 22, 2017 | 41.87 | 42.27 | 41.80 | 42.13 | 35,955 | +0.42(+1.02%) |
Mar 21, 2017 | 42.79 | 42.88 | 41.56 | 41.70 | 42,647 | -1.19(-2.77%) |
Mar 20, 2017 | 42.88 | 42.89 | 42.72 | 42.89 | 31,297 | +0.36(+0.86%) |
Mar 17, 2017 | 42.41 | 42.65 | 42.27 | 42.52 | 52,043 | +1.26(+3.05%) |
Mar 16, 2017 | 41.28 | 41.30 | 40.99 | 41.27 | 77,625 | +0.62(+1.54%) |
Mar 15, 2017 | 40.13 | 40.74 | 40.03 | 40.64 | 58,488 | +0.53(+1.32%) |
Mar 14, 2017 | 40.55 | 40.55 | 39.94 | 40.11 | 31,641 | -0.40(-0.98%) |
Mar 13, 2017 | 40.64 | 40.64 | 40.40 | 40.51 | 27,118 | +0.19(+0.47%) |
Mar 10, 2017 | 40.21 | 40.42 | 40.09 | 40.32 | 60,552 | +0.24(+0.61%) |
Mar 09, 2017 | 39.97 | 40.16 | 39.81 | 40.08 | 23,927 | +0.10(+0.26%) |
Mar 08, 2017 | 40.22 | 40.23 | 39.96 | 39.97 | 13,781 | +0.03(+0.09%) |
Mar 07, 2017 | 40.13 | 40.15 | 39.87 | 39.94 | 24,553 | +0.06(+0.15%) |
Mar 06, 2017 | 40.24 | 40.24 | 39.85 | 39.88 | 44,724 | -0.75(-1.86%) |
Mar 03, 2017 | 40.65 | 40.65 | 40.43 | 40.63 | 30,678 | +0.47(+1.17%) |
Mar 02, 2017 | 40.33 | 40.33 | 40.12 | 40.17 | 50,997 | -0.75(-1.84%) |
Mar 01, 2017 | 40.73 | 41.08 | 40.63 | 40.92 | 42,090 | +0.02(+0.04%) |
Feb 28, 2017 | 40.86 | 41.03 | 40.86 | 40.90 | 26,507 | -0.65(-1.57%) |
Feb 27, 2017 | 41.48 | 41.55 | 41.20 | 41.55 | 32,329 | -0.50(-1.20%) |
Feb 24, 2017 | 42.08 | 42.09 | 41.88 | 42.06 | 26,748 | +0.42(+1.02%) |
Feb 23, 2017 | 41.77 | 41.78 | 41.52 | 41.63 | 46,415 | +0.25(+0.61%) |
Feb 22, 2017 | 41.63 | 41.63 | 41.27 | 41.38 | 25,547 | -0.09(-0.21%) |
Feb 21, 2017 | 41.31 | 41.58 | 41.22 | 41.47 | 45,775 | -0.02(-0.04%) |
Feb 17, 2017 | 41.48 | 41.48 | 41.48 | 0 | -0.15(-0.35%) | |
Feb 16, 2017 | 41.78 | 41.80 | 41.55 | 41.63 | 26,990 | -0.80(-1.88%) |
Feb 15, 2017 | 42.13 | 42.45 | 42.13 | 42.43 | 15,260 | +0.03(+0.06%) |
Feb 14, 2017 | 42.36 | 42.49 | 42.10 | 42.40 | 34,404 | -0.18(-0.43%) |
Feb 13, 2017 | 42.50 | 42.77 | 42.50 | 42.59 | 61,302 | +0.10(+0.25%) |
Feb 10, 2017 | 42.34 | 42.63 | 42.34 | 42.48 | 53,380 | +0.16(+0.37%) |
Feb 09, 2017 | 42.32 | 42.46 | 42.24 | 42.33 | 52,785 | +0.32(+0.76%) |
Feb 08, 2017 | 41.87 | 42.13 | 41.68 | 42.00 | 50,847 | +0.40(+0.96%) |
Feb 07, 2017 | 41.79 | 41.88 | 41.51 | 41.61 | 43,018 | +0.24(+0.59%) |
Feb 06, 2017 | 41.08 | 41.86 | 41.05 | 41.36 | 69,798 | +0.04(+0.11%) |
Feb 03, 2017 | 41.43 | 41.50 | 41.28 | 41.32 | 42,783 | -0.10(-0.25%) |
Feb 02, 2017 | 41.41 | 41.54 | 41.26 | 41.42 | 63,341 | -0.03(-0.06%) |
Feb 01, 2017 | 41.58 | 41.68 | 41.25 | 41.45 | 67,695 | -0.23(-0.54%) |
Jan 31, 2017 | 41.86 | 41.95 | 41.64 | 41.67 | 74,558 | -0.07(-0.17%) |
Jan 30, 2017 | 41.30 | 41.74 | 41.26 | 41.74 | 53,610 | +0.12(+0.29%) |
Jan 27, 2017 | 41.41 | 41.67 | 41.41 | 41.62 | 45,150 | -0.09(-0.21%) |
Jan 26, 2017 | 41.42 | 41.91 | 41.42 | 41.71 | 101,208 | +0.38(+0.92%) |
Jan 25, 2017 | 41.18 | 41.35 | 41.09 | 41.33 | 19,223 | +0.19(+0.46%) |
Jan 24, 2017 | 41.11 | 41.31 | 41.08 | 41.14 | 15,305 | +0.10(+0.25%) |
Jan 23, 2017 | 41.01 | 41.16 | 40.85 | 41.03 | 17,677 | +0.00(+0.00%) |
Jan 20, 2017 | 41.09 | 41.26 | 40.97 | 41.03 | 18,735 | -0.36(-0.88%) |
Jan 19, 2017 | 41.54 | 41.56 | 41.20 | 41.40 | 14,149 | -0.22(-0.52%) |
Jan 18, 2017 | 41.81 | 41.85 | 41.55 | 41.61 | 41,184 | +0.03(+0.08%) |
Jan 17, 2017 | 41.54 | 41.58 | 41.25 | 41.58 | 37,428 | -0.24(-0.58%) |
Jan 13, 2017 | 41.82 | 41.82 | 41.82 | 0 | +0.03(+0.08%) | |
Jan 12, 2017 | 41.80 | 41.87 | 41.54 | 41.79 | 33,759 | -0.09(-0.21%) |
Jan 11, 2017 | 41.80 | 41.94 | 41.49 | 41.87 | 27,009 | +0.27(+0.65%) |
Jan 10, 2017 | 41.52 | 41.93 | 41.52 | 41.61 | 33,141 | +0.07(+0.17%) |
Jan 09, 2017 | 41.52 | 41.64 | 41.39 | 41.54 | 22,411 | -0.14(-0.33%) |
Jan 06, 2017 | 41.80 | 41.80 | 41.59 | 41.67 | 26,516 | -0.41(-0.97%) |
Jan 05, 2017 | 41.84 | 42.13 | 41.65 | 42.08 | 25,592 | +1.01(+2.45%) |
Jan 04, 2017 | 40.88 | 41.29 | 40.70 | 41.08 | 47,912 | +0.37(+0.92%) |
Jan 03, 2017 | 40.60 | 40.75 | 40.43 | 40.70 | 50,994 | +0.69(+1.73%) |
Dec 30, 2016 | 40.01 | 40.01 | 40.01 | 0 | -0.19(-0.47%) | |
Dec 29, 2016 | 40.15 | 40.37 | 40.09 | 40.20 | 56,795 | +0.32(+0.80%) |
Dec 28, 2016 | 40.02 | 40.10 | 39.85 | 39.88 | 26,520 | -0.28(-0.69%) |
Dec 27, 2016 | 40.22 | 40.30 | 40.07 | 40.16 | 57,387 | +0.05(+0.13%) |
Dec 23, 2016 | 40.10 | 40.10 | 40.10 | 0 | -0.05(-0.13%) | |
Dec 22, 2016 | 39.91 | 40.21 | 39.53 | 40.16 | 128,699 | -0.48(-1.17%) |
Dec 21, 2016 | 40.27 | 40.68 | 40.27 | 40.63 | 102,678 | +0.09(+0.21%) |
Dec 20, 2016 | 40.51 | 40.56 | 40.38 | 40.55 | 30,242 | -0.05(-0.13%) |
Dec 19, 2016 | 40.64 | 40.86 | 40.60 | 40.60 | 41,364 | +0.29(+0.73%) |
Dec 16, 2016 | 40.63 | 40.65 | 40.22 | 40.30 | 59,364 | -0.80(-1.94%) |
Dec 15, 2016 | 41.11 | 41.17 | 40.81 | 41.10 | 30,807 | -0.16(-0.40%) |
Dec 14, 2016 | 41.72 | 42.08 | 41.18 | 41.27 | 37,333 | -0.71(-1.69%) |
Dec 13, 2016 | 41.84 | 42.08 | 41.81 | 41.98 | 27,468 | +0.37(+0.90%) |
Dec 12, 2016 | 41.75 | 41.79 | 41.41 | 41.61 | 55,377 | -0.66(-1.56%) |
Dec 09, 2016 | 42.12 | 42.38 | 42.07 | 42.26 | 39,920 | -0.02(-0.04%) |
Dec 08, 2016 | 42.25 | 42.44 | 42.00 | 42.28 | 34,921 | +0.29(+0.68%) |
Dec 07, 2016 | 41.61 | 42.01 | 41.37 | 42.00 | 37,484 | +0.55(+1.34%) |
Dec 06, 2016 | 41.40 | 41.48 | 41.15 | 41.44 | 24,310 | -0.32(-0.77%) |
Dec 05, 2016 | 41.77 | 41.89 | 41.66 | 41.76 | 140,982 | -0.16(-0.37%) |
Dec 02, 2016 | 41.72 | 41.93 | 41.72 | 41.92 | 136,280 | -0.11(-0.27%) |
Dec 01, 2016 | 42.13 | 42.28 | 41.94 | 42.03 | 206,544 | -0.36(-0.84%) |
Nov 30, 2016 | 41.95 | 42.40 | 41.83 | 42.39 | 339,444 | +1.66(+4.07%) |
Nov 29, 2016 | 40.65 | 40.88 | 40.46 | 40.73 | 130,421 | +0.14(+0.34%) |
Nov 28, 2016 | 40.75 | 40.75 | 40.35 | 40.59 | 129,690 | -0.14(-0.34%) |
Nov 25, 2016 | 40.76 | 40.76 | 40.64 | 40.73 | 90,422 | -0.08(-0.19%) |
Nov 23, 2016 | 40.81 | 40.81 | 40.81 | 0 | -0.22(-0.53%) | |
Nov 22, 2016 | 41.11 | 41.11 | 40.76 | 41.02 | 208,340 | -0.12(-0.30%) |
Nov 21, 2016 | 41.02 | 41.19 | 40.69 | 41.15 | 131,396 | +0.11(+0.27%) |
Nov 18, 2016 | 40.92 | 41.18 | 40.78 | 41.03 | 128,001 | +0.18(+0.45%) |
Nov 17, 2016 | 40.72 | 40.95 | 40.69 | 40.85 | 197,385 | +0.10(+0.23%) |
Nov 16, 2016 | 40.71 | 40.84 | 40.60 | 40.76 | 136,511 | -1.08(-2.57%) |
Nov 15, 2016 | 41.38 | 41.88 | 41.38 | 41.83 | 150,156 | +0.52(+1.26%) |
Nov 14, 2016 | 41.16 | 41.51 | 41.06 | 41.31 | 221,755 | -0.36(-0.87%) |
Nov 11, 2016 | 41.96 | 41.96 | 41.26 | 41.67 | 301,137 | -1.75(-4.03%) |
Nov 10, 2016 | 43.96 | 43.96 | 43.31 | 43.43 | 125,895 | -0.62(-1.42%) |
Nov 09, 2016 | 44.32 | 44.51 | 43.96 | 44.05 | 83,457 | -1.13(-2.50%) |
Nov 08, 2016 | 45.05 | 45.76 | 44.84 | 45.18 | 62,526 | +0.14(+0.31%) |
Nov 07, 2016 | 44.79 | 45.04 | 44.64 | 45.04 | 28,161 | +1.30(+2.97%) |
Nov 04, 2016 | 44.02 | 44.13 | 43.74 | 43.74 | 17,321 | -0.48(-1.08%) |
Nov 03, 2016 | 44.54 | 44.58 | 44.09 | 44.22 | 29,043 | -0.12(-0.27%) |
Nov 02, 2016 | 44.55 | 44.55 | 43.90 | 44.34 | 48,971 | -0.55(-1.22%) |
Nov 01, 2016 | 45.30 | 45.30 | 44.68 | 44.88 | 36,844 | +0.17(+0.39%) |
Oct 31, 2016 | 44.61 | 44.74 | 44.49 | 44.71 | 32,858 | -0.19(-0.43%) |
Oct 28, 2016 | 45.99 | 45.99 | 44.69 | 44.90 | 34,116 | -0.42(-0.92%) |
Oct 27, 2016 | 45.48 | 45.48 | 45.23 | 45.32 | 9,799 | -0.21(-0.46%) |
Oct 26, 2016 | 45.60 | 45.67 | 45.38 | 45.53 | 21,111 | -0.25(-0.55%) |
Oct 25, 2016 | 45.92 | 46.01 | 45.68 | 45.78 | 15,333 | -0.16(-0.36%) |
Oct 24, 2016 | 46.05 | 46.11 | 45.85 | 45.94 | 16,932 | -0.11(-0.24%) |
Oct 21, 2016 | 45.96 | 46.19 | 45.94 | 46.05 | 21,983 | -0.17(-0.38%) |
Oct 20, 2016 | 46.25 | 46.31 | 46.11 | 46.23 | 19,539 | -0.03(-0.08%) |
Oct 19, 2016 | 46.05 | 46.50 | 46.04 | 46.26 | 33,428 | +0.72(+1.58%) |
Oct 18, 2016 | 45.70 | 45.70 | 45.32 | 45.54 | 80,040 | +0.56(+1.25%) |
Oct 17, 2016 | 44.94 | 45.08 | 44.91 | 44.98 | 8,700 | -0.52(-1.14%) |
Oct 14, 2016 | 45.59 | 45.72 | 45.39 | 45.50 | 20,059 | +1.14(+2.58%) |
Oct 13, 2016 | 44.25 | 44.39 | 43.98 | 44.35 | 43,728 | -0.40(-0.89%) |
Oct 12, 2016 | 44.68 | 44.87 | 44.49 | 44.75 | 16,583 | -0.16(-0.37%) |
Oct 11, 2016 | 45.39 | 45.39 | 44.88 | 44.92 | 20,211 | -0.56(-1.22%) |
Oct 10, 2016 | 45.08 | 45.66 | 45.08 | 45.47 | 22,968 | +0.57(+1.27%) |
Oct 07, 2016 | 45.19 | 45.19 | 44.63 | 44.90 | 14,863 | -0.32(-0.71%) |
Oct 06, 2016 | 45.18 | 45.36 | 45.07 | 45.22 | 11,642 | -0.20(-0.44%) |
Oct 05, 2016 | 45.30 | 45.62 | 45.23 | 45.42 | 21,727 | +0.87(+1.95%) |
Oct 04, 2016 | 44.90 | 45.10 | 44.42 | 44.55 | 17,360 | +0.10(+0.23%) |