Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.31 | 51.62 | 51.05 | 51.55 | 942,272 | +0.44(+0.87%) |
Sep 28, 2017 | 50.68 | 51.14 | 50.55 | 51.11 | 840,685 | +0.37(+0.74%) |
Sep 27, 2017 | 50.94 | 50.07 | 50.73 | 1,196,035 | +1.20(+2.42%) | |
Sep 26, 2017 | 50.13 | 50.13 | 49.39 | 49.54 | 1,511,692 | -0.19(-0.38%) |
Sep 25, 2017 | 50.52 | 50.52 | 49.49 | 49.72 | 1,843,176 | -0.98(-1.93%) |
Sep 22, 2017 | 50.31 | 50.76 | 50.30 | 50.70 | 761,684 | +0.26(+0.51%) |
Sep 21, 2017 | 50.57 | 50.62 | 50.00 | 50.44 | 887,253 | -0.22(-0.43%) |
Sep 20, 2017 | 51.43 | 51.43 | 49.98 | 50.66 | 2,336,327 | -0.71(-1.38%) |
Sep 19, 2017 | 51.33 | 51.57 | 51.05 | 51.37 | 1,419,324 | +0.16(+0.32%) |
Sep 18, 2017 | 50.84 | 51.52 | 50.84 | 51.21 | 1,516,145 | +0.66(+1.31%) |
Sep 15, 2017 | 49.91 | 50.60 | 49.81 | 50.54 | 1,461,711 | +0.87(+1.75%) |
Sep 14, 2017 | 49.27 | 49.97 | 49.27 | 49.68 | 1,700,661 | +0.19(+0.39%) |
Sep 13, 2017 | 49.36 | 49.60 | 49.11 | 49.48 | 794,457 | +0.10(+0.20%) |
Sep 12, 2017 | 49.23 | 49.53 | 49.11 | 49.38 | 761,931 | +0.22(+0.45%) |
Sep 11, 2017 | 48.62 | 49.28 | 48.62 | 49.16 | 1,339,856 | +0.92(+1.90%) |
Sep 08, 2017 | 48.79 | 48.81 | 48.07 | 48.24 | 1,492,483 | -0.57(-1.18%) |
Sep 07, 2017 | 48.83 | 49.01 | 48.61 | 48.82 | 896,380 | +0.08(+0.17%) |
Sep 06, 2017 | 48.93 | 48.96 | 48.50 | 48.73 | 1,071,514 | +0.08(+0.16%) |
Sep 05, 2017 | 49.16 | 49.22 | 48.24 | 48.66 | 2,880,614 | -0.68(-1.37%) |
Sep 01, 2017 | 49.21 | 49.59 | 49.21 | 49.33 | 1,633,187 | +0.21(+0.44%) |
Aug 31, 2017 | 48.80 | 49.18 | 48.73 | 49.12 | 1,100,583 | +0.48(+0.99%) |
Aug 30, 2017 | 48.08 | 48.71 | 47.91 | 48.64 | 2,052,111 | +0.82(+1.71%) |
Aug 29, 2017 | 47.14 | 47.94 | 47.13 | 47.82 | 1,097,297 | +0.07(+0.16%) |
Aug 28, 2017 | 47.67 | 47.76 | 47.48 | 47.74 | 567,154 | +0.14(+0.30%) |
Aug 25, 2017 | 48.01 | 48.09 | 47.53 | 47.60 | 702,912 | -0.23(-0.48%) |
Aug 24, 2017 | 48.02 | 48.09 | 47.57 | 47.83 | 1,328,537 | +0.01(+0.01%) |
Aug 23, 2017 | 47.18 | 47.96 | 47.13 | 47.83 | 2,036,601 | +0.20(+0.42%) |
Aug 22, 2017 | 47.26 | 47.72 | 47.20 | 47.62 | 1,074,227 | +0.77(+1.65%) |
Aug 21, 2017 | 47.27 | 47.35 | 46.56 | 46.85 | 970,922 | -0.35(-0.74%) |
Aug 18, 2017 | 47.41 | 47.55 | 46.97 | 47.20 | 1,053,928 | +0.07(+0.15%) |
Aug 17, 2017 | 48.12 | 48.25 | 47.10 | 47.13 | 1,241,022 | -1.22(-2.53%) |
Aug 16, 2017 | 48.37 | 48.56 | 48.12 | 48.35 | 798,504 | +0.08(+0.16%) |
Aug 15, 2017 | 48.36 | 48.37 | 47.93 | 48.27 | 545,395 | +0.12(+0.25%) |
Aug 14, 2017 | 47.53 | 48.21 | 47.52 | 48.15 | 1,652,571 | +1.20(+2.54%) |
Aug 11, 2017 | 46.48 | 47.04 | 46.39 | 46.96 | 1,071,976 | +0.26(+0.56%) |
Aug 10, 2017 | 47.73 | 47.75 | 46.66 | 46.70 | 1,670,090 | -1.34(-2.79%) |
Aug 09, 2017 | 47.82 | 48.08 | 47.60 | 48.04 | 725,080 | -0.16(-0.34%) |
Aug 08, 2017 | 48.38 | 48.76 | 48.04 | 48.20 | 840,327 | -0.14(-0.29%) |
Aug 07, 2017 | 47.64 | 48.36 | 47.64 | 48.34 | 974,386 | +0.82(+1.72%) |
Aug 04, 2017 | 47.53 | 47.90 | 47.38 | 47.52 | 1,317,596 | +0.02(+0.04%) |
Aug 03, 2017 | 47.65 | 47.80 | 47.27 | 47.50 | 1,382,871 | -0.18(-0.37%) |
Aug 02, 2017 | 48.30 | 48.41 | 47.35 | 47.68 | 1,787,794 | -0.35(-0.72%) |
Aug 01, 2017 | 47.87 | 48.03 | 47.64 | 48.03 | 1,028,376 | +0.30(+0.62%) |
Jul 31, 2017 | 48.36 | 47.60 | 47.73 | 1,557,596 | -0.37(-0.78%) | |
Jul 28, 2017 | 48.07 | 48.30 | 47.87 | 48.10 | 1,237,499 | -0.19(-0.38%) |
Jul 27, 2017 | 49.18 | 49.25 | 47.71 | 48.29 | 2,902,709 | -0.75(-1.52%) |
Jul 26, 2017 | 48.94 | 49.25 | 48.76 | 49.04 | 2,057,500 | +0.53(+1.10%) |
Jul 25, 2017 | 48.45 | 48.62 | 48.00 | 48.50 | 1,234,398 | -0.04(-0.09%) |
Jul 24, 2017 | 48.76 | 48.76 | 48.46 | 48.55 | 1,244,671 | -0.15(-0.30%) |
Jul 21, 2017 | 48.79 | 48.79 | 48.45 | 48.69 | 1,009,924 | -0.42(-0.85%) |
Jul 20, 2017 | 48.99 | 49.18 | 48.61 | 49.11 | 1,567,446 | +0.14(+0.29%) |
Jul 19, 2017 | 48.80 | 48.98 | 48.63 | 48.97 | 1,447,814 | +0.45(+0.92%) |
Jul 18, 2017 | 48.08 | 48.53 | 47.90 | 48.52 | 1,044,160 | +0.15(+0.31%) |
Jul 17, 2017 | 48.73 | 48.75 | 48.21 | 48.37 | 711,737 | -0.20(-0.41%) |
Jul 14, 2017 | 48.19 | 48.59 | 48.08 | 48.57 | 1,267,295 | +0.64(+1.34%) |
Jul 13, 2017 | 48.13 | 48.44 | 47.78 | 47.93 | 1,573,303 | -0.15(-0.31%) |
Jul 12, 2017 | 47.79 | 48.18 | 47.62 | 48.08 | 1,722,558 | +0.76(+1.60%) |
Jul 11, 2017 | 46.81 | 47.34 | 46.78 | 47.32 | 990,962 | +0.39(+0.83%) |
Jul 10, 2017 | 46.57 | 47.05 | 46.28 | 46.93 | 1,004,234 | +0.54(+1.15%) |
Jul 07, 2017 | 45.84 | 46.58 | 45.84 | 46.39 | 3,463,498 | +0.77(+1.69%) |
Jul 06, 2017 | 45.40 | 46.00 | 45.23 | 45.62 | 2,117,630 | -0.20(-0.44%) |
Jul 05, 2017 | 45.05 | 45.88 | 45.05 | 45.82 | 1,968,960 | +0.92(+2.05%) |
Jul 03, 2017 | 45.90 | 45.96 | 44.89 | 44.91 | 1,818,606 | -0.62(-1.37%) |
Jun 30, 2017 | 45.92 | 46.11 | 45.33 | 45.53 | 1,532,228 | -0.25(-0.55%) |
Jun 29, 2017 | 46.76 | 46.76 | 45.15 | 45.78 | 3,027,277 | -1.17(-2.49%) |
Jun 28, 2017 | 46.42 | 47.00 | 45.97 | 46.95 | 2,345,916 | +0.80(+1.73%) |
Jun 27, 2017 | 47.25 | 47.25 | 46.13 | 46.15 | 1,972,369 | -1.34(-2.83%) |
Jun 26, 2017 | 48.18 | 48.44 | 47.24 | 47.49 | 1,934,192 | -0.41(-0.86%) |
Jun 23, 2017 | 48.18 | 47.91 | 999,634 | +0.14(+0.30%) | ||
Jun 22, 2017 | 47.86 | 47.98 | 47.54 | 47.76 | 1,335,297 | -0.11(-0.23%) |
Jun 21, 2017 | 47.55 | 47.90 | 47.37 | 47.87 | 1,424,779 | +0.55(+1.16%) |
Jun 20, 2017 | 48.12 | 48.18 | 47.32 | 47.33 | 1,225,537 | -0.54(-1.13%) |
Jun 19, 2017 | 47.49 | 47.94 | 47.45 | 47.86 | 1,495,366 | +0.89(+1.90%) |
Jun 16, 2017 | 47.28 | 47.51 | 46.83 | 46.97 | 1,632,398 | -0.19(-0.40%) |
Jun 15, 2017 | 46.74 | 47.31 | 46.68 | 47.16 | 3,628,187 | -0.38(-0.79%) |
Jun 14, 2017 | 48.24 | 48.24 | 47.01 | 47.54 | 2,170,496 | -0.50(-1.05%) |
Jun 13, 2017 | 48.44 | 48.51 | 47.45 | 48.04 | 3,304,422 | +0.32(+0.68%) |
Jun 12, 2017 | 47.39 | 47.89 | 46.34 | 47.71 | 5,421,295 | -0.28(-0.57%) |
Jun 09, 2017 | 50.46 | 50.60 | 47.02 | 47.99 | 5,243,376 | -2.11(-4.20%) |
Jun 08, 2017 | 49.60 | 50.12 | 49.17 | 50.10 | 1,661,608 | +0.90(+1.83%) |
Jun 07, 2017 | 49.08 | 49.39 | 48.95 | 49.20 | 1,297,132 | +0.36(+0.74%) |
Jun 06, 2017 | 48.49 | 49.17 | 48.42 | 48.83 | 1,274,520 | +0.16(+0.33%) |
Jun 05, 2017 | 48.54 | 48.93 | 48.52 | 48.68 | 1,013,545 | +0.12(+0.24%) |
Jun 02, 2017 | 48.37 | 48.62 | 48.01 | 48.56 | 1,332,829 | +0.49(+1.02%) |
Jun 01, 2017 | 48.20 | 48.20 | 47.80 | 48.07 | 1,092,345 | +0.05(+0.10%) |
May 31, 2017 | 48.37 | 48.47 | 47.79 | 48.02 | 1,649,188 | -0.01(-0.01%) |
May 30, 2017 | 47.70 | 48.14 | 47.65 | 48.03 | 1,194,265 | +0.32(+0.67%) |
May 26, 2017 | 47.45 | 47.73 | 47.18 | 47.71 | 811,157 | +0.22(+0.46%) |
May 25, 2017 | 47.39 | 47.66 | 47.19 | 47.49 | 1,041,190 | +0.24(+0.51%) |
May 24, 2017 | 47.26 | 47.34 | 47.03 | 47.25 | 1,046,466 | +0.30(+0.65%) |
May 23, 2017 | 47.18 | 47.18 | 46.59 | 46.95 | 780,825 | -0.19(-0.40%) |
May 22, 2017 | 46.93 | 47.15 | 46.82 | 47.13 | 2,054,652 | +0.51(+1.09%) |
May 19, 2017 | 46.55 | 46.79 | 46.50 | 46.62 | 2,754,505 | +0.51(+1.10%) |
May 18, 2017 | 45.29 | 46.24 | 45.15 | 46.12 | 2,161,130 | +0.84(+1.86%) |
May 17, 2017 | 46.76 | 46.85 | 45.23 | 45.27 | 3,176,270 | -2.04(-4.31%) |
May 16, 2017 | 46.86 | 47.33 | 46.64 | 47.31 | 1,096,389 | +0.67(+1.43%) |
May 15, 2017 | 46.13 | 46.67 | 45.99 | 46.64 | 1,153,705 | +0.71(+1.55%) |
May 12, 2017 | 45.87 | 45.99 | 45.67 | 45.93 | 588,850 | +0.13(+0.28%) |
May 11, 2017 | 45.60 | 46.01 | 45.23 | 45.80 | 2,148,153 | +0.17(+0.36%) |
May 10, 2017 | 45.24 | 45.72 | 45.23 | 45.64 | 2,571,917 | +0.95(+2.12%) |
May 09, 2017 | 44.31 | 44.82 | 44.25 | 44.69 | 1,315,891 | +0.44(+0.99%) |
May 08, 2017 | 44.41 | 44.49 | 44.17 | 44.25 | 823,635 | -0.18(-0.39%) |
May 05, 2017 | 44.37 | 44.43 | 44.01 | 44.43 | 926,819 | +0.18(+0.40%) |
May 04, 2017 | 44.44 | 44.44 | 44.06 | 44.25 | 1,252,879 | -0.03(-0.07%) |
May 03, 2017 | 43.90 | 44.35 | 43.89 | 44.28 | 1,176,042 | +0.15(+0.35%) |
May 02, 2017 | 44.49 | 44.49 | 43.91 | 44.13 | 3,485,290 | -0.47(-1.05%) |
May 01, 2017 | 44.27 | 44.62 | 44.05 | 44.60 | 2,121,963 | +0.44(+0.99%) |
Apr 28, 2017 | 44.82 | 44.82 | 44.05 | 44.16 | 3,219,166 | -0.77(-1.70%) |
Apr 27, 2017 | 44.63 | 44.99 | 44.54 | 44.93 | 1,129,288 | +0.62(+1.41%) |
Apr 26, 2017 | 44.61 | 44.70 | 44.14 | 44.31 | 3,599,711 | -0.37(-0.82%) |
Apr 25, 2017 | 44.74 | 44.33 | 44.67 | 1,305,037 | +0.45(+1.02%) | |
Apr 24, 2017 | 44.24 | 44.37 | 44.06 | 44.22 | 1,522,770 | +0.63(+1.44%) |
Apr 21, 2017 | 43.64 | 43.67 | 43.23 | 43.60 | 1,974,884 | -0.18(-0.42%) |
Apr 20, 2017 | 43.42 | 43.86 | 43.21 | 43.78 | 1,715,263 | +0.68(+1.58%) |
Apr 19, 2017 | 43.23 | 43.49 | 43.04 | 43.10 | 1,747,989 | +0.22(+0.52%) |
Apr 18, 2017 | 42.44 | 42.90 | 42.41 | 42.88 | 1,361,937 | +0.20(+0.46%) |
Apr 17, 2017 | 42.32 | 42.70 | 42.32 | 42.68 | 1,366,307 | +0.53(+1.25%) |
Apr 13, 2017 | 42.18 | 42.79 | 42.14 | 42.15 | 1,345,014 | -0.28(-0.67%) |
Apr 12, 2017 | 43.06 | 43.12 | 42.33 | 42.44 | 1,751,065 | -0.74(-1.72%) |
Apr 11, 2017 | 43.31 | 43.33 | 42.54 | 43.18 | 1,645,819 | -0.35(-0.80%) |
Apr 10, 2017 | 43.87 | 43.91 | 43.43 | 43.53 | 832,548 | -0.34(-0.77%) |
Apr 07, 2017 | 43.69 | 44.00 | 43.57 | 43.87 | 777,879 | +0.19(+0.43%) |
Apr 06, 2017 | 43.58 | 43.78 | 43.23 | 43.68 | 1,197,230 | +0.07(+0.16%) |
Apr 05, 2017 | 44.04 | 44.34 | 43.58 | 43.61 | 1,293,748 | -0.30(-0.69%) |
Apr 04, 2017 | 43.86 | 44.20 | 43.79 | 43.92 | 1,404,118 | -0.22(-0.50%) |
Apr 03, 2017 | 44.44 | 44.54 | 43.85 | 44.14 | 2,223,976 | -0.28(-0.64%) |
Mar 31, 2017 | 44.46 | 44.64 | 44.28 | 44.42 | 633,358 | +0.00(+0.01%) |
Mar 30, 2017 | 44.21 | 44.51 | 44.14 | 44.41 | 853,757 | +0.23(+0.51%) |
Mar 29, 2017 | 44.31 | 44.31 | 44.05 | 44.19 | 1,093,794 | -0.11(-0.24%) |
Mar 28, 2017 | 44.24 | 44.47 | 44.03 | 44.29 | 874,695 | +0.14(+0.32%) |
Mar 27, 2017 | 43.67 | 44.26 | 43.49 | 44.16 | 1,489,628 | +0.06(+0.15%) |
Mar 24, 2017 | 44.33 | 44.64 | 43.92 | 44.09 | 1,639,538 | +0.24(+0.55%) |
Mar 23, 2017 | 43.94 | 44.04 | 43.72 | 43.85 | 1,574,917 | -0.10(-0.22%) |
Mar 22, 2017 | 43.53 | 43.99 | 43.37 | 43.95 | 1,723,511 | +0.46(+1.06%) |
Mar 21, 2017 | 44.64 | 44.73 | 43.40 | 43.48 | 2,017,983 | -1.04(-2.34%) |
Mar 20, 2017 | 44.31 | 44.68 | 44.16 | 44.53 | 1,170,210 | +0.33(+0.74%) |
Mar 17, 2017 | 44.26 | 44.26 | 44.06 | 44.20 | 1,883,861 | +0.09(+0.21%) |
Mar 16, 2017 | 44.30 | 44.31 | 44.03 | 44.11 | 958,980 | -0.05(-0.10%) |
Mar 15, 2017 | 43.86 | 44.24 | 43.65 | 44.16 | 1,139,290 | +0.35(+0.79%) |
Mar 14, 2017 | 43.82 | 43.85 | 43.45 | 43.81 | 1,096,853 | -0.13(-0.30%) |
Mar 13, 2017 | 43.74 | 43.95 | 43.66 | 43.94 | 1,179,975 | +0.33(+0.75%) |
Mar 10, 2017 | 43.37 | 43.70 | 43.37 | 43.61 | 2,196,572 | +0.49(+1.14%) |
Mar 09, 2017 | 43.01 | 43.19 | 42.78 | 43.12 | 1,049,407 | +0.08(+0.20%) |
Mar 08, 2017 | 43.11 | 43.39 | 42.95 | 43.03 | 1,806,618 | +0.10(+0.23%) |
Mar 07, 2017 | 42.76 | 43.22 | 42.64 | 42.93 | 1,670,356 | +0.09(+0.22%) |
Mar 06, 2017 | 42.70 | 42.91 | 42.34 | 42.84 | 1,643,551 | +0.02(+0.05%) |
Mar 03, 2017 | 42.89 | 42.89 | 42.57 | 42.82 | 1,326,426 | -0.02(-0.05%) |
Mar 02, 2017 | 43.38 | 43.49 | 42.79 | 42.84 | 1,326,772 | -0.44(-1.03%) |
Mar 01, 2017 | 43.13 | 43.34 | 42.72 | 43.28 | 1,353,792 | +0.66(+1.56%) |
Feb 28, 2017 | 43.25 | 43.25 | 42.53 | 42.62 | 1,326,019 | -0.55(-1.28%) |
Feb 27, 2017 | 42.78 | 43.19 | 42.69 | 43.17 | 3,762,569 | +0.41(+0.96%) |
Feb 24, 2017 | 42.11 | 42.77 | 41.95 | 42.76 | 1,614,695 | -0.03(-0.07%) |
Feb 23, 2017 | 43.45 | 43.45 | 42.51 | 42.79 | 1,828,247 | -0.71(-1.62%) |
Feb 22, 2017 | 43.40 | 43.55 | 43.32 | 43.50 | 693,845 | +0.01(+0.02%) |
Feb 21, 2017 | 43.03 | 43.50 | 43.03 | 43.49 | 2,067,564 | +0.61(+1.41%) |
Feb 17, 2017 | 42.88 | 42.88 | 42.88 | 0 | +0.22(+0.52%) | |
Feb 16, 2017 | 42.64 | 42.72 | 42.39 | 42.66 | 956,781 | +0.07(+0.16%) |
Feb 15, 2017 | 42.39 | 42.64 | 42.17 | 42.59 | 723,688 | +0.33(+0.77%) |
Feb 14, 2017 | 42.40 | 42.40 | 42.00 | 42.27 | 625,504 | -0.12(-0.28%) |
Feb 13, 2017 | 42.41 | 42.66 | 42.32 | 42.38 | 955,532 | +0.09(+0.21%) |
Feb 10, 2017 | 42.61 | 42.61 | 41.88 | 42.29 | 1,595,262 | -0.03(-0.06%) |
Feb 09, 2017 | 42.67 | 42.81 | 42.27 | 42.32 | 1,395,252 | -0.37(-0.87%) |
Feb 08, 2017 | 42.74 | 42.86 | 42.47 | 42.69 | 793,402 | +0.08(+0.19%) |
Feb 07, 2017 | 42.70 | 42.77 | 42.39 | 42.61 | 611,602 | +0.16(+0.37%) |
Feb 06, 2017 | 42.39 | 42.49 | 42.13 | 42.46 | 949,141 | +0.15(+0.35%) |
Feb 03, 2017 | 42.33 | 42.39 | 42.17 | 42.31 | 893,983 | +0.22(+0.52%) |
Feb 02, 2017 | 41.82 | 42.22 | 41.62 | 42.09 | 1,455,863 | -0.02(-0.05%) |
Feb 01, 2017 | 41.90 | 42.13 | 41.69 | 42.11 | 1,842,803 | +0.66(+1.59%) |
Jan 31, 2017 | 41.76 | 41.78 | 41.20 | 41.45 | 1,495,925 | -0.54(-1.30%) |
Jan 30, 2017 | 42.02 | 42.02 | 41.47 | 42.00 | 1,560,228 | -0.21(-0.50%) |
Jan 27, 2017 | 41.90 | 42.22 | 41.90 | 42.21 | 1,005,045 | +0.52(+1.24%) |
Jan 26, 2017 | 42.01 | 42.01 | 41.51 | 41.69 | 1,298,712 | -0.24(-0.56%) |
Jan 25, 2017 | 41.87 | 42.02 | 41.54 | 41.93 | 2,082,765 | +0.61(+1.48%) |
Jan 24, 2017 | 40.70 | 41.39 | 40.64 | 41.31 | 3,839,334 | +0.78(+1.94%) |
Jan 23, 2017 | 40.63 | 40.71 | 40.21 | 40.53 | 1,083,516 | -0.25(-0.61%) |
Jan 20, 2017 | 40.67 | 41.03 | 40.62 | 40.78 | 1,984,430 | +0.52(+1.29%) |
Jan 19, 2017 | 40.38 | 40.71 | 40.23 | 40.26 | 2,804,492 | -0.18(-0.45%) |
Jan 18, 2017 | 39.94 | 40.47 | 39.91 | 40.44 | 1,189,010 | +0.54(+1.37%) |
Jan 17, 2017 | 40.40 | 40.42 | 39.76 | 39.90 | 1,123,281 | -0.65(-1.61%) |
Jan 13, 2017 | 40.55 | 40.55 | 40.55 | 0 | +0.26(+0.65%) | |
Jan 12, 2017 | 40.40 | 40.51 | 39.68 | 40.28 | 1,392,815 | -0.34(-0.84%) |
Jan 11, 2017 | 40.53 | 40.63 | 40.33 | 40.63 | 1,676,278 | +0.14(+0.34%) |
Jan 10, 2017 | 40.32 | 40.58 | 40.27 | 40.49 | 710,366 | +0.19(+0.48%) |
Jan 09, 2017 | 40.01 | 40.45 | 39.98 | 40.29 | 908,634 | +0.42(+1.06%) |
Jan 06, 2017 | 39.65 | 39.98 | 39.40 | 39.87 | 899,631 | +0.31(+0.80%) |
Jan 05, 2017 | 39.92 | 40.13 | 39.48 | 39.56 | 968,397 | -0.34(-0.85%) |
Jan 04, 2017 | 39.98 | 40.09 | 39.71 | 39.90 | 1,392,281 | +0.11(+0.28%) |
Jan 03, 2017 | 39.92 | 40.36 | 39.45 | 39.79 | 2,728,899 | +0.00(+0.00%) |
Dec 30, 2016 | 39.79 | 39.79 | 39.79 | 0 | -0.63(-1.55%) | |
Dec 29, 2016 | 40.23 | 40.41 | 39.99 | 40.41 | 1,076,279 | -0.01(-0.02%) |
Dec 28, 2016 | 41.44 | 41.47 | 40.40 | 40.42 | 1,787,463 | -0.78(-1.90%) |
Dec 27, 2016 | 40.78 | 41.26 | 40.76 | 41.20 | 1,448,262 | +0.50(+1.23%) |
Dec 23, 2016 | 40.70 | 40.70 | 40.70 | 0 | +0.21(+0.51%) | |
Dec 22, 2016 | 40.74 | 40.75 | 40.34 | 40.49 | 894,063 | +0.19(+0.48%) |
Dec 21, 2016 | 40.38 | 40.48 | 40.23 | 40.29 | 809,306 | -0.06(-0.16%) |
Dec 20, 2016 | 40.38 | 40.43 | 40.18 | 40.36 | 2,219,155 | +0.38(+0.96%) |
Dec 19, 2016 | 39.69 | 40.13 | 39.64 | 39.97 | 1,281,649 | +0.39(+0.99%) |
Dec 16, 2016 | 40.22 | 40.31 | 39.40 | 39.58 | 1,516,787 | -0.41(-1.01%) |
Dec 15, 2016 | 39.48 | 40.16 | 39.41 | 39.99 | 2,285,530 | +0.67(+1.71%) |
Dec 14, 2016 | 39.37 | 39.57 | 39.18 | 39.32 | 2,047,197 | -0.04(-0.09%) |
Dec 13, 2016 | 39.04 | 39.61 | 38.98 | 39.35 | 1,033,274 | +0.45(+1.17%) |
Dec 12, 2016 | 39.05 | 39.12 | 38.59 | 38.90 | 2,154,311 | -0.31(-0.79%) |
Dec 09, 2016 | 39.66 | 39.73 | 38.93 | 39.21 | 1,033,534 | -0.13(-0.34%) |
Dec 08, 2016 | 39.10 | 39.57 | 39.05 | 39.34 | 1,299,381 | +0.34(+0.87%) |
Dec 07, 2016 | 38.19 | 39.09 | 38.06 | 39.00 | 1,338,119 | +0.79(+2.06%) |
Dec 06, 2016 | 37.80 | 38.25 | 37.80 | 38.21 | 1,497,117 | +0.52(+1.38%) |
Dec 05, 2016 | 37.56 | 37.81 | 37.32 | 37.69 | 1,152,970 | +0.45(+1.22%) |
Dec 02, 2016 | 36.73 | 37.30 | 36.61 | 37.24 | 3,083,806 | +0.45(+1.23%) |
Dec 01, 2016 | 38.64 | 38.64 | 36.56 | 36.78 | 3,589,501 | -1.89(-4.88%) |
Nov 30, 2016 | 38.88 | 38.98 | 38.66 | 38.67 | 609,080 | -0.22(-0.57%) |
Nov 29, 2016 | 38.94 | 39.13 | 38.71 | 38.90 | 1,206,529 | -0.07(-0.18%) |
Nov 28, 2016 | 38.99 | 39.15 | 38.90 | 38.97 | 680,647 | -0.12(-0.30%) |
Nov 25, 2016 | 39.09 | 39.10 | 38.92 | 39.08 | 423,984 | +0.07(+0.17%) |
Nov 23, 2016 | 39.02 | 39.02 | 39.02 | 0 | +0.05(+0.12%) | |
Nov 22, 2016 | 38.76 | 39.00 | 38.72 | 38.97 | 1,459,864 | +0.41(+1.07%) |
Nov 21, 2016 | 38.42 | 38.61 | 38.28 | 38.56 | 1,173,477 | +0.26(+0.67%) |
Nov 18, 2016 | 37.91 | 38.35 | 37.91 | 38.30 | 1,095,319 | +0.28(+0.72%) |
Nov 17, 2016 | 37.76 | 38.21 | 37.54 | 38.02 | 1,115,973 | +0.41(+1.08%) |
Nov 16, 2016 | 37.13 | 37.65 | 37.12 | 37.62 | 1,247,403 | +0.43(+1.15%) |
Nov 15, 2016 | 36.66 | 37.29 | 36.57 | 37.19 | 1,455,984 | +0.68(+1.87%) |
Nov 14, 2016 | 36.88 | 36.88 | 36.41 | 36.51 | 1,379,011 | -0.19(-0.52%) |
Nov 11, 2016 | 35.75 | 36.76 | 35.75 | 36.70 | 2,670,595 | +1.35(+3.83%) |
Nov 10, 2016 | 36.34 | 36.57 | 35.48 | 35.35 | 6,862,188 | -0.78(-2.16%) |
Nov 09, 2016 | 35.48 | 36.24 | 35.31 | 36.13 | 3,201,097 | -0.17(-0.47%) |
Nov 08, 2016 | 36.21 | 36.53 | 36.01 | 36.30 | 1,261,581 | +0.07(+0.21%) |
Nov 07, 2016 | 35.89 | 36.25 | 35.74 | 36.22 | 4,937,045 | +0.99(+2.81%) |
Nov 04, 2016 | 35.25 | 35.54 | 34.99 | 35.23 | 1,295,645 | -0.22(-0.63%) |
Nov 03, 2016 | 35.53 | 35.77 | 35.33 | 35.46 | 1,556,470 | -0.06(-0.17%) |
Nov 02, 2016 | 35.78 | 35.97 | 35.40 | 35.52 | 2,532,877 | -0.24(-0.66%) |
Nov 01, 2016 | 36.08 | 36.37 | 35.36 | 35.75 | 1,722,464 | -0.32(-0.89%) |
Oct 31, 2016 | 36.01 | 36.25 | 36.01 | 36.07 | 939,780 | +0.19(+0.54%) |
Oct 28, 2016 | 36.24 | 36.46 | 35.84 | 35.88 | 1,850,488 | -0.22(-0.60%) |
Oct 27, 2016 | 36.62 | 36.70 | 36.05 | 36.10 | 1,425,704 | -0.17(-0.46%) |
Oct 26, 2016 | 36.04 | 36.48 | 36.01 | 36.27 | 1,152,202 | -0.05(-0.14%) |
Oct 25, 2016 | 36.37 | 36.48 | 36.25 | 36.32 | 847,305 | -0.03(-0.09%) |
Oct 24, 2016 | 35.88 | 36.37 | 35.88 | 36.35 | 731,634 | +0.65(+1.83%) |
Oct 21, 2016 | 35.50 | 35.73 | 35.36 | 35.70 | 1,127,543 | -0.09(-0.25%) |
Oct 20, 2016 | 35.47 | 35.92 | 35.26 | 35.79 | 2,119,410 | +0.25(+0.70%) |
Oct 19, 2016 | 35.37 | 35.58 | 35.20 | 35.54 | 1,226,760 | -0.15(-0.42%) |
Oct 18, 2016 | 35.71 | 35.83 | 35.62 | 35.69 | 917,496 | +0.41(+1.16%) |
Oct 17, 2016 | 35.43 | 35.62 | 35.26 | 35.28 | 721,395 | -0.18(-0.52%) |
Oct 14, 2016 | 35.52 | 35.88 | 35.43 | 35.46 | 1,404,688 | +0.27(+0.75%) |
Oct 13, 2016 | 35.30 | 35.30 | 34.63 | 35.20 | 2,142,398 | -0.42(-1.18%) |
Oct 12, 2016 | 35.72 | 35.72 | 35.30 | 35.62 | 1,613,026 | -0.12(-0.34%) |
Oct 11, 2016 | 36.46 | 36.46 | 35.42 | 35.74 | 1,925,742 | -0.76(-2.09%) |
Oct 10, 2016 | 36.86 | 37.00 | 36.49 | 36.50 | 1,245,526 | -0.18(-0.50%) |
Oct 07, 2016 | 36.80 | 36.80 | 36.36 | 36.69 | 1,424,087 | -0.05(-0.15%) |
Oct 06, 2016 | 36.50 | 36.77 | 36.28 | 36.74 | 2,679,013 | +0.21(+0.59%) |
Oct 05, 2016 | 36.38 | 36.78 | 36.29 | 36.53 | 3,964,222 | +0.27(+0.73%) |
Oct 04, 2016 | 36.51 | 36.62 | 36.12 | 36.26 | 1,048,789 | -0.09(-0.26%) |