Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.66 | 43.89 | 43.57 | 43.64 | 868,390 | -0.01(-0.02%) |
Sep 28, 2017 | 43.74 | 43.78 | 43.62 | 43.65 | 854,811 | -0.30(-0.69%) |
Sep 27, 2017 | 44.29 | 44.31 | 43.67 | 43.95 | 1,912,897 | -0.10(-0.24%) |
Sep 26, 2017 | 43.76 | 44.31 | 43.94 | 44.05 | 3,279,734 | +0.29(+0.67%) |
Sep 25, 2017 | 43.63 | 43.79 | 43.54 | 43.76 | 1,248,029 | +0.06(+0.14%) |
Sep 22, 2017 | 44.05 | 44.06 | 43.54 | 43.70 | 1,087,093 | -0.38(-0.86%) |
Sep 21, 2017 | 44.42 | 44.53 | 44.06 | 44.08 | 726,566 | -0.22(-0.51%) |
Sep 20, 2017 | 44.75 | 44.84 | 44.07 | 44.30 | 1,242,247 | -0.50(-1.12%) |
Sep 19, 2017 | 45.03 | 45.09 | 44.74 | 44.80 | 1,006,403 | -0.18(-0.40%) |
Sep 18, 2017 | 45.22 | 45.23 | 44.84 | 44.99 | 1,065,631 | -0.28(-0.61%) |
Sep 15, 2017 | 45.02 | 45.30 | 44.82 | 45.26 | 863,833 | +0.45(+1.00%) |
Sep 14, 2017 | 44.97 | 44.97 | 44.64 | 44.81 | 784,538 | -0.49(-1.09%) |
Sep 13, 2017 | 45.54 | 45.55 | 45.26 | 45.30 | 476,309 | -0.33(-0.72%) |
Sep 12, 2017 | 45.86 | 45.86 | 45.57 | 45.63 | 410,823 | -0.24(-0.53%) |
Sep 11, 2017 | 45.74 | 45.94 | 45.61 | 45.87 | 460,360 | +0.41(+0.89%) |
Sep 08, 2017 | 45.76 | 45.76 | 45.46 | 45.47 | 568,045 | -0.27(-0.58%) |
Sep 07, 2017 | 45.63 | 45.81 | 45.48 | 45.74 | 646,414 | +0.39(+0.86%) |
Sep 06, 2017 | 45.26 | 45.52 | 45.18 | 45.35 | 518,491 | +0.36(+0.81%) |
Sep 05, 2017 | 45.41 | 45.43 | 44.88 | 44.99 | 669,751 | -0.75(-1.64%) |
Sep 01, 2017 | 45.91 | 45.94 | 45.58 | 45.74 | 483,649 | -0.07(-0.15%) |
Aug 31, 2017 | 45.80 | 46.00 | 45.66 | 45.81 | 646,172 | -0.12(-0.26%) |
Aug 30, 2017 | 46.00 | 46.13 | 45.66 | 45.93 | 659,536 | -0.18(-0.39%) |
Aug 29, 2017 | 45.97 | 46.45 | 45.90 | 46.11 | 763,356 | +0.37(+0.80%) |
Aug 28, 2017 | 46.04 | 46.04 | 45.58 | 45.74 | 753,073 | -0.05(-0.11%) |
Aug 25, 2017 | 45.95 | 45.98 | 45.79 | 45.79 | 382,712 | +0.14(+0.30%) |
Aug 24, 2017 | 45.87 | 45.99 | 45.60 | 45.65 | 581,193 | -0.25(-0.55%) |
Aug 23, 2017 | 45.82 | 46.03 | 45.80 | 45.90 | 525,306 | -0.07(-0.16%) |
Aug 22, 2017 | 45.81 | 46.20 | 45.79 | 45.98 | 874,188 | +0.22(+0.48%) |
Aug 21, 2017 | 45.56 | 45.77 | 45.50 | 45.76 | 489,446 | +0.61(+1.35%) |
Aug 18, 2017 | 45.00 | 45.31 | 44.94 | 45.14 | 558,821 | +0.23(+0.51%) |
Aug 17, 2017 | 45.12 | 45.37 | 44.87 | 44.92 | 584,702 | -0.81(-1.77%) |
Aug 16, 2017 | 45.53 | 45.80 | 45.51 | 45.72 | 720,903 | +0.31(+0.68%) |
Aug 15, 2017 | 45.28 | 45.43 | 45.21 | 45.41 | 629,677 | -0.32(-0.70%) |
Aug 14, 2017 | 45.79 | 45.98 | 45.61 | 45.73 | 675,508 | -0.38(-0.83%) |
Aug 11, 2017 | 45.61 | 46.42 | 45.58 | 46.11 | 1,210,717 | +1.20(+2.67%) |
Aug 10, 2017 | 45.16 | 45.21 | 44.84 | 44.92 | 1,297,879 | +0.88(+2.00%) |
Aug 09, 2017 | 44.02 | 44.03 | 43.79 | 44.03 | 420,487 | +0.19(+0.43%) |
Aug 08, 2017 | 43.90 | 44.03 | 43.81 | 43.85 | 509,650 | +0.18(+0.41%) |
Aug 07, 2017 | 43.46 | 43.67 | 43.43 | 43.67 | 260,797 | +0.24(+0.54%) |
Aug 04, 2017 | 43.56 | 43.56 | 43.11 | 43.43 | 397,891 | -0.08(-0.19%) |
Aug 03, 2017 | 43.75 | 43.77 | 43.46 | 43.51 | 565,283 | +0.17(+0.39%) |
Aug 02, 2017 | 43.42 | 43.56 | 43.23 | 43.34 | 434,407 | -0.20(-0.45%) |
Aug 01, 2017 | 43.74 | 43.81 | 43.51 | 43.54 | 524,496 | -0.03(-0.07%) |
Jul 31, 2017 | 43.57 | 43.63 | 43.45 | 43.57 | 549,058 | +0.01(+0.02%) |
Jul 28, 2017 | 43.42 | 43.58 | 43.33 | 43.56 | 596,431 | +0.32(+0.74%) |
Jul 27, 2017 | 43.73 | 43.85 | 43.15 | 43.24 | 820,733 | -0.67(-1.52%) |
Jul 26, 2017 | 43.82 | 43.96 | 43.57 | 43.91 | 480,817 | +0.20(+0.45%) |
Jul 25, 2017 | 44.03 | 44.03 | 43.64 | 43.72 | 1,516,059 | -0.40(-0.91%) |
Jul 24, 2017 | 44.11 | 44.12 | 43.91 | 44.12 | 2,121,136 | -0.05(-0.11%) |
Jul 21, 2017 | 43.64 | 44.17 | 43.64 | 44.17 | 2,904,335 | +1.17(+2.73%) |
Jul 20, 2017 | 43.38 | 43.41 | 42.95 | 42.99 | 571,108 | -0.47(-1.09%) |
Jul 19, 2017 | 43.58 | 43.63 | 43.33 | 43.46 | 688,359 | +0.03(+0.08%) |
Jul 18, 2017 | 43.29 | 43.45 | 43.22 | 43.43 | 553,761 | +0.12(+0.28%) |
Jul 17, 2017 | 43.22 | 43.39 | 43.09 | 43.31 | 639,512 | -0.04(-0.09%) |
Jul 14, 2017 | 43.02 | 43.39 | 42.94 | 43.35 | 492,784 | +0.45(+1.05%) |
Jul 13, 2017 | 42.68 | 42.90 | 42.65 | 42.90 | 522,014 | +0.34(+0.80%) |
Jul 12, 2017 | 42.37 | 42.61 | 42.34 | 42.56 | 684,820 | +0.21(+0.50%) |
Jul 11, 2017 | 42.33 | 42.40 | 42.13 | 42.35 | 450,600 | +0.15(+0.35%) |
Jul 10, 2017 | 42.22 | 42.31 | 42.14 | 42.20 | 527,593 | +0.00(+0.00%) |
Jul 07, 2017 | 42.23 | 42.31 | 42.00 | 42.20 | 570,795 | +0.33(+0.80%) |
Jul 06, 2017 | 42.07 | 42.07 | 41.83 | 41.87 | 833,464 | -0.59(-1.38%) |
Jul 05, 2017 | 42.63 | 42.63 | 42.09 | 42.45 | 1,203,416 | -0.71(-1.64%) |
Jul 03, 2017 | 43.36 | 43.51 | 43.16 | 43.16 | 267,874 | -0.13(-0.30%) |
Jun 30, 2017 | 43.38 | 43.42 | 43.13 | 43.29 | 389,787 | +0.33(+0.76%) |
Jun 29, 2017 | 43.50 | 43.51 | 42.80 | 42.97 | 759,037 | -0.52(-1.20%) |
Jun 28, 2017 | 43.58 | 43.58 | 43.34 | 43.49 | 485,942 | +0.06(+0.13%) |
Jun 27, 2017 | 43.57 | 43.68 | 43.43 | 43.43 | 695,478 | -0.11(-0.24%) |
Jun 26, 2017 | 43.70 | 43.77 | 43.53 | 43.54 | 507,011 | -0.18(-0.41%) |
Jun 23, 2017 | 43.59 | 43.79 | 43.46 | 43.72 | 532,650 | +0.02(+0.06%) |
Jun 22, 2017 | 43.88 | 43.98 | 43.64 | 43.69 | 462,604 | +0.03(+0.07%) |
Jun 21, 2017 | 43.85 | 43.91 | 43.55 | 43.66 | 523,553 | +0.09(+0.21%) |
Jun 20, 2017 | 43.94 | 43.94 | 43.53 | 43.57 | 488,803 | -0.71(-1.60%) |
Jun 19, 2017 | 44.13 | 44.31 | 43.96 | 44.28 | 838,827 | +0.33(+0.76%) |
Jun 16, 2017 | 44.04 | 44.06 | 43.72 | 43.95 | 477,586 | +0.17(+0.39%) |
Jun 15, 2017 | 43.58 | 43.78 | 43.43 | 43.77 | 707,320 | -0.16(-0.37%) |
Jun 14, 2017 | 43.95 | 44.19 | 43.85 | 43.94 | 432,700 | +0.03(+0.07%) |
Jun 13, 2017 | 43.93 | 44.00 | 43.77 | 43.90 | 397,029 | +0.25(+0.58%) |
Jun 12, 2017 | 43.86 | 43.86 | 43.47 | 43.65 | 559,164 | -0.18(-0.41%) |
Jun 09, 2017 | 44.18 | 44.22 | 43.60 | 43.83 | 601,868 | -0.68(-1.54%) |
Jun 08, 2017 | 44.60 | 44.60 | 44.41 | 44.52 | 464,331 | -0.07(-0.16%) |
Jun 07, 2017 | 44.57 | 44.65 | 44.48 | 44.59 | 348,357 | -0.07(-0.16%) |
Jun 06, 2017 | 44.76 | 44.85 | 44.61 | 44.66 | 357,633 | -0.05(-0.11%) |
Jun 05, 2017 | 44.69 | 44.73 | 44.55 | 44.71 | 529,993 | -0.13(-0.29%) |
Jun 02, 2017 | 44.85 | 44.86 | 44.63 | 44.84 | 926,515 | -0.37(-0.81%) |
Jun 01, 2017 | 45.01 | 45.32 | 44.95 | 45.21 | 421,167 | +0.27(+0.60%) |
May 31, 2017 | 44.82 | 44.99 | 44.74 | 44.94 | 667,943 | +0.28(+0.63%) |
May 30, 2017 | 44.49 | 44.76 | 44.49 | 44.66 | 601,985 | -0.02(-0.04%) |
May 26, 2017 | 44.53 | 44.69 | 44.42 | 44.67 | 485,371 | -0.18(-0.41%) |
May 25, 2017 | 44.94 | 45.04 | 44.83 | 44.86 | 426,111 | +0.07(+0.16%) |
May 24, 2017 | 44.79 | 44.87 | 44.70 | 44.79 | 567,890 | -0.02(-0.05%) |
May 23, 2017 | 44.73 | 44.87 | 44.61 | 44.81 | 595,803 | +0.05(+0.11%) |
May 22, 2017 | 44.55 | 44.83 | 44.51 | 44.76 | 420,134 | +0.22(+0.49%) |
May 19, 2017 | 44.19 | 44.67 | 44.17 | 44.55 | 614,486 | +0.43(+0.98%) |
May 18, 2017 | 43.80 | 44.20 | 43.72 | 44.11 | 502,572 | +0.18(+0.40%) |
May 17, 2017 | 44.19 | 44.24 | 43.90 | 43.93 | 807,024 | -0.43(-0.98%) |
May 16, 2017 | 44.30 | 44.45 | 44.26 | 44.37 | 633,410 | +0.02(+0.05%) |
May 15, 2017 | 44.17 | 44.38 | 44.00 | 44.34 | 1,053,793 | +0.47(+1.06%) |
May 12, 2017 | 43.93 | 43.95 | 43.84 | 43.88 | 1,489,633 | -0.01(-0.02%) |
May 11, 2017 | 44.09 | 44.09 | 43.82 | 43.89 | 528,131 | -0.26(-0.58%) |
May 10, 2017 | 44.09 | 44.34 | 44.01 | 44.14 | 562,386 | +0.15(+0.35%) |
May 09, 2017 | 43.85 | 44.14 | 43.85 | 43.99 | 574,784 | +0.35(+0.81%) |
May 08, 2017 | 43.71 | 43.76 | 43.50 | 43.64 | 551,796 | -0.23(-0.53%) |
May 05, 2017 | 43.60 | 43.95 | 43.58 | 43.87 | 836,823 | +0.84(+1.96%) |
May 04, 2017 | 43.32 | 43.40 | 42.93 | 43.03 | 787,312 | +0.14(+0.32%) |
May 03, 2017 | 42.77 | 42.92 | 42.67 | 42.89 | 727,733 | +0.13(+0.30%) |
May 02, 2017 | 42.97 | 42.97 | 42.66 | 42.76 | 558,314 | -0.14(-0.34%) |
May 01, 2017 | 42.87 | 42.96 | 42.80 | 42.91 | 706,513 | +0.05(+0.11%) |
Apr 28, 2017 | 42.96 | 42.96 | 42.70 | 42.86 | 729,669 | -0.06(-0.15%) |
Apr 27, 2017 | 43.08 | 43.11 | 42.83 | 42.92 | 695,897 | -0.10(-0.24%) |
Apr 26, 2017 | 43.09 | 43.25 | 43.01 | 43.03 | 463,324 | -0.02(-0.04%) |
Apr 25, 2017 | 42.87 | 43.14 | 42.87 | 43.04 | 592,962 | +0.24(+0.56%) |
Apr 24, 2017 | 43.07 | 43.08 | 42.77 | 42.80 | 1,277,655 | -0.50(-1.15%) |
Apr 21, 2017 | 43.35 | 43.35 | 43.16 | 43.30 | 422,160 | -0.03(-0.07%) |
Apr 20, 2017 | 43.54 | 43.54 | 43.31 | 43.33 | 574,554 | +0.30(+0.69%) |
Apr 19, 2017 | 43.23 | 43.27 | 43.01 | 43.03 | 568,321 | -0.22(-0.50%) |
Apr 18, 2017 | 43.33 | 43.38 | 43.19 | 43.25 | 589,059 | -0.59(-1.34%) |
Apr 17, 2017 | 43.57 | 43.91 | 43.56 | 43.84 | 486,582 | +0.23(+0.53%) |
Apr 13, 2017 | 43.73 | 43.90 | 43.59 | 43.60 | 392,849 | -0.27(-0.60%) |
Apr 12, 2017 | 43.87 | 43.95 | 43.69 | 43.87 | 473,906 | +0.18(+0.42%) |
Apr 11, 2017 | 43.81 | 43.81 | 43.38 | 43.69 | 774,517 | -0.38(-0.86%) |
Apr 10, 2017 | 44.30 | 44.34 | 44.05 | 44.06 | 443,511 | -0.28(-0.63%) |
Apr 07, 2017 | 44.22 | 44.46 | 44.21 | 44.34 | 575,261 | -0.03(-0.07%) |
Apr 06, 2017 | 44.67 | 44.67 | 44.35 | 44.38 | 534,408 | -0.35(-0.77%) |
Apr 05, 2017 | 45.07 | 45.11 | 44.72 | 44.72 | 792,306 | -0.14(-0.30%) |
Apr 04, 2017 | 44.59 | 44.96 | 44.55 | 44.86 | 512,365 | +0.27(+0.59%) |
Apr 03, 2017 | 44.38 | 44.67 | 44.38 | 44.59 | 773,361 | +0.20(+0.45%) |
Mar 31, 2017 | 44.32 | 44.48 | 44.16 | 44.39 | 1,152,588 | +0.06(+0.13%) |
Mar 30, 2017 | 44.31 | 44.44 | 44.27 | 44.34 | 772,276 | -0.07(-0.16%) |
Mar 29, 2017 | 44.55 | 44.55 | 44.37 | 44.41 | 773,515 | -0.18(-0.40%) |
Mar 28, 2017 | 44.90 | 44.92 | 44.57 | 44.59 | 1,930,001 | -0.15(-0.34%) |
Mar 27, 2017 | 44.71 | 44.91 | 44.59 | 44.74 | 1,026,908 | -0.27(-0.61%) |
Mar 24, 2017 | 44.93 | 45.16 | 44.89 | 45.01 | 1,529,712 | -0.31(-0.69%) |
Mar 23, 2017 | 45.42 | 45.90 | 45.10 | 45.32 | 1,496,558 | -1.49(-3.18%) |
Mar 22, 2017 | 46.63 | 47.11 | 46.49 | 46.81 | 807,987 | +0.47(+1.01%) |
Mar 21, 2017 | 47.04 | 47.29 | 46.32 | 46.35 | 1,240,993 | -0.69(-1.47%) |
Mar 20, 2017 | 46.61 | 47.17 | 46.45 | 47.04 | 1,176,324 | +1.76(+3.89%) |
Mar 17, 2017 | 45.01 | 45.37 | 44.94 | 45.28 | 1,175,543 | +0.62(+1.39%) |
Mar 16, 2017 | 44.33 | 44.80 | 44.32 | 44.66 | 996,180 | +0.77(+1.76%) |
Mar 15, 2017 | 43.44 | 43.93 | 43.39 | 43.89 | 994,123 | +0.49(+1.13%) |
Mar 14, 2017 | 43.68 | 43.74 | 43.32 | 43.40 | 732,187 | -0.66(-1.50%) |
Mar 13, 2017 | 44.00 | 44.10 | 43.92 | 44.05 | 643,142 | +0.08(+0.18%) |
Mar 10, 2017 | 43.97 | 44.01 | 43.77 | 43.97 | 619,390 | -0.04(-0.09%) |
Mar 09, 2017 | 43.91 | 44.01 | 43.81 | 44.01 | 681,057 | -0.07(-0.16%) |
Mar 08, 2017 | 44.09 | 44.22 | 44.02 | 44.09 | 508,732 | +0.13(+0.29%) |
Mar 07, 2017 | 43.93 | 44.03 | 43.81 | 43.96 | 554,032 | +0.03(+0.07%) |
Mar 06, 2017 | 44.09 | 44.11 | 43.79 | 43.93 | 576,629 | -0.51(-1.16%) |
Mar 03, 2017 | 44.45 | 44.59 | 44.34 | 44.44 | 1,606,850 | +0.24(+0.55%) |
Mar 02, 2017 | 44.24 | 44.26 | 43.98 | 44.20 | 1,027,457 | -0.63(-1.42%) |
Mar 01, 2017 | 44.67 | 44.96 | 44.53 | 44.83 | 565,733 | +0.42(+0.94%) |
Feb 28, 2017 | 44.60 | 44.60 | 44.38 | 44.42 | 583,450 | -0.54(-1.20%) |
Feb 27, 2017 | 44.97 | 45.10 | 44.86 | 44.96 | 683,440 | -0.20(-0.44%) |
Feb 24, 2017 | 44.96 | 45.16 | 44.78 | 45.16 | 813,843 | +0.14(+0.30%) |
Feb 23, 2017 | 45.03 | 45.16 | 44.97 | 45.02 | 1,236,361 | -0.39(-0.87%) |
Feb 22, 2017 | 45.26 | 45.41 | 45.20 | 45.41 | 390,969 | +0.03(+0.07%) |
Feb 21, 2017 | 45.12 | 45.38 | 45.01 | 45.38 | 702,079 | +0.28(+0.62%) |
Feb 17, 2017 | 45.10 | 45.10 | 45.10 | 0 | -0.27(-0.58%) | |
Feb 16, 2017 | 45.57 | 45.65 | 45.28 | 45.37 | 604,185 | -0.04(-0.09%) |
Feb 15, 2017 | 45.34 | 45.42 | 45.23 | 45.41 | 582,895 | -0.25(-0.55%) |
Feb 14, 2017 | 45.61 | 45.77 | 45.24 | 45.65 | 661,704 | -0.47(-1.03%) |
Feb 13, 2017 | 45.83 | 46.22 | 45.83 | 46.13 | 435,680 | +0.31(+0.67%) |
Feb 10, 2017 | 45.63 | 45.94 | 45.44 | 45.82 | 514,200 | +0.15(+0.33%) |
Feb 09, 2017 | 45.92 | 45.92 | 45.58 | 45.67 | 971,618 | -0.25(-0.54%) |
Feb 08, 2017 | 45.85 | 45.99 | 45.73 | 45.92 | 423,829 | +0.11(+0.25%) |
Feb 07, 2017 | 45.81 | 45.98 | 45.69 | 45.81 | 394,263 | -0.12(-0.26%) |
Feb 06, 2017 | 45.71 | 46.01 | 45.71 | 45.93 | 528,377 | +0.55(+1.20%) |
Feb 03, 2017 | 45.46 | 45.58 | 45.28 | 45.38 | 1,295,114 | -0.37(-0.81%) |
Feb 02, 2017 | 45.73 | 45.85 | 45.52 | 45.75 | 602,699 | +0.01(+0.02%) |
Feb 01, 2017 | 46.06 | 46.08 | 45.69 | 45.74 | 644,172 | -0.07(-0.16%) |
Jan 31, 2017 | 45.49 | 45.86 | 45.49 | 45.82 | 797,388 | +0.23(+0.51%) |
Jan 30, 2017 | 45.47 | 45.72 | 45.41 | 45.58 | 515,254 | -0.04(-0.09%) |
Jan 27, 2017 | 45.66 | 45.81 | 45.42 | 45.62 | 667,319 | -0.04(-0.09%) |
Jan 26, 2017 | 45.47 | 45.80 | 45.47 | 45.66 | 613,462 | +0.39(+0.87%) |
Jan 25, 2017 | 45.20 | 45.32 | 45.08 | 45.27 | 742,629 | +0.02(+0.04%) |
Jan 24, 2017 | 45.00 | 45.38 | 44.99 | 45.25 | 767,984 | +0.25(+0.55%) |
Jan 23, 2017 | 44.64 | 45.02 | 44.61 | 45.00 | 574,793 | +0.31(+0.70%) |
Jan 20, 2017 | 44.74 | 44.89 | 44.52 | 44.69 | 504,457 | +0.07(+0.16%) |
Jan 19, 2017 | 44.70 | 44.73 | 44.50 | 44.62 | 500,931 | -0.02(-0.05%) |
Jan 18, 2017 | 44.74 | 44.91 | 44.57 | 44.64 | 699,429 | +0.22(+0.49%) |
Jan 17, 2017 | 44.14 | 44.49 | 44.10 | 44.42 | 926,414 | +0.10(+0.22%) |
Jan 13, 2017 | 44.33 | 44.33 | 44.33 | 0 | +0.33(+0.75%) | |
Jan 12, 2017 | 44.02 | 44.07 | 43.84 | 44.00 | 588,078 | -0.07(-0.16%) |
Jan 11, 2017 | 44.09 | 44.09 | 43.77 | 44.07 | 606,534 | +0.27(+0.62%) |
Jan 10, 2017 | 43.73 | 43.96 | 43.53 | 43.80 | 542,606 | +0.27(+0.63%) |
Jan 09, 2017 | 43.67 | 43.69 | 43.50 | 43.52 | 526,809 | +0.06(+0.13%) |
Jan 06, 2017 | 43.75 | 43.85 | 43.37 | 43.47 | 959,131 | -0.67(-1.51%) |
Jan 05, 2017 | 43.58 | 44.18 | 43.58 | 44.14 | 1,427,472 | +1.21(+2.81%) |
Jan 04, 2017 | 42.65 | 43.04 | 42.64 | 42.93 | 661,581 | +0.43(+1.02%) |
Jan 03, 2017 | 42.53 | 42.63 | 42.34 | 42.50 | 871,012 | +0.35(+0.84%) |
Dec 30, 2016 | 42.14 | 42.14 | 42.14 | 0 | -0.08(-0.19%) | |
Dec 29, 2016 | 42.24 | 42.49 | 42.20 | 42.22 | 638,653 | +0.28(+0.67%) |
Dec 28, 2016 | 42.00 | 42.07 | 41.86 | 41.94 | 562,266 | +0.10(+0.25%) |
Dec 27, 2016 | 41.76 | 41.88 | 41.76 | 41.84 | 601,527 | +0.10(+0.25%) |
Dec 23, 2016 | 41.73 | 41.73 | 41.73 | 0 | -0.46(-1.09%) | |
Dec 22, 2016 | 42.09 | 42.32 | 41.81 | 42.19 | 1,358,349 | -0.24(-0.57%) |
Dec 21, 2016 | 42.33 | 42.60 | 42.26 | 42.43 | 911,039 | +0.09(+0.21%) |
Dec 20, 2016 | 42.34 | 42.45 | 42.22 | 42.34 | 982,057 | +0.39(+0.92%) |
Dec 19, 2016 | 41.89 | 42.16 | 41.76 | 41.96 | 701,146 | +0.14(+0.35%) |
Dec 16, 2016 | 42.27 | 42.31 | 41.70 | 41.81 | 1,184,473 | -0.61(-1.44%) |
Dec 15, 2016 | 42.40 | 42.65 | 42.36 | 42.42 | 1,103,045 | -0.05(-0.11%) |
Dec 14, 2016 | 42.68 | 43.28 | 42.42 | 42.47 | 1,167,819 | -0.43(-0.99%) |
Dec 13, 2016 | 42.67 | 43.03 | 42.61 | 42.90 | 1,528,454 | -0.01(-0.02%) |
Dec 12, 2016 | 42.88 | 42.95 | 42.65 | 42.91 | 1,930,573 | -0.71(-1.62%) |
Dec 09, 2016 | 43.47 | 43.70 | 43.28 | 43.61 | 888,600 | -0.12(-0.28%) |
Dec 08, 2016 | 43.93 | 44.01 | 43.69 | 43.73 | 869,919 | -0.55(-1.23%) |
Dec 07, 2016 | 43.72 | 44.28 | 43.64 | 44.28 | 916,063 | +0.71(+1.62%) |
Dec 06, 2016 | 43.61 | 43.66 | 43.48 | 43.57 | 826,886 | -0.05(-0.11%) |
Dec 05, 2016 | 43.40 | 43.72 | 43.36 | 43.62 | 906,311 | -0.46(-1.04%) |
Dec 02, 2016 | 43.86 | 44.12 | 43.72 | 44.08 | 617,560 | -0.18(-0.42%) |
Dec 01, 2016 | 44.30 | 44.48 | 44.15 | 44.26 | 657,662 | +0.31(+0.69%) |
Nov 30, 2016 | 43.95 | 44.14 | 43.88 | 43.96 | 932,733 | +0.32(+0.74%) |
Nov 29, 2016 | 43.64 | 43.78 | 43.48 | 43.64 | 492,140 | -0.06(-0.15%) |
Nov 28, 2016 | 43.66 | 43.81 | 43.64 | 43.70 | 555,515 | +0.23(+0.54%) |
Nov 25, 2016 | 43.52 | 43.66 | 43.37 | 43.47 | 280,735 | +0.14(+0.33%) |
Nov 23, 2016 | 43.32 | 43.32 | 43.32 | 0 | -0.23(-0.52%) | |
Nov 22, 2016 | 43.66 | 43.72 | 43.40 | 43.55 | 742,691 | +0.10(+0.22%) |
Nov 21, 2016 | 43.65 | 43.71 | 43.40 | 43.45 | 564,419 | -0.18(-0.42%) |
Nov 18, 2016 | 43.64 | 43.81 | 43.52 | 43.64 | 785,892 | -0.08(-0.18%) |
Nov 17, 2016 | 43.75 | 43.88 | 43.66 | 43.72 | 625,901 | +0.31(+0.70%) |
Nov 16, 2016 | 43.70 | 43.73 | 43.28 | 43.41 | 1,082,042 | -0.52(-1.19%) |
Nov 15, 2016 | 43.77 | 44.01 | 43.64 | 43.93 | 1,117,138 | +0.43(+1.00%) |
Nov 14, 2016 | 43.64 | 43.88 | 43.42 | 43.50 | 831,319 | -0.16(-0.37%) |
Nov 11, 2016 | 43.54 | 43.77 | 43.21 | 43.66 | 980,156 | -0.87(-1.95%) |
Nov 10, 2016 | 45.10 | 45.16 | 44.38 | 44.53 | 1,290,179 | -0.59(-1.32%) |
Nov 09, 2016 | 45.41 | 45.60 | 45.01 | 45.12 | 1,250,839 | -0.84(-1.82%) |
Nov 08, 2016 | 45.81 | 46.37 | 45.76 | 45.96 | 1,102,945 | +0.08(+0.18%) |
Nov 07, 2016 | 45.66 | 45.88 | 45.61 | 45.88 | 683,466 | +0.93(+2.07%) |
Nov 04, 2016 | 45.28 | 44.93 | 44.95 | 575,425 | -0.33(-0.73%) | |
Nov 03, 2016 | 45.36 | 45.58 | 45.23 | 45.28 | 1,075,371 | -0.08(-0.18%) |
Nov 02, 2016 | 45.59 | 45.67 | 45.02 | 45.36 | 1,436,691 | -0.47(-1.02%) |
Nov 01, 2016 | 46.35 | 45.69 | 45.82 | 1,898,490 | -0.34(-0.73%) | |
Oct 31, 2016 | 46.02 | 46.23 | 46.02 | 46.16 | 952,227 | +0.38(+0.82%) |
Oct 28, 2016 | 45.82 | 46.12 | 45.67 | 45.78 | 696,552 | -0.19(-0.42%) |
Oct 27, 2016 | 46.31 | 46.35 | 45.96 | 45.98 | 879,522 | -0.77(-1.65%) |
Oct 26, 2016 | 46.73 | 46.88 | 46.59 | 46.75 | 614,955 | -0.11(-0.24%) |
Oct 25, 2016 | 47.08 | 47.12 | 46.83 | 46.86 | 506,433 | -0.25(-0.53%) |
Oct 24, 2016 | 47.38 | 47.38 | 47.00 | 47.11 | 465,090 | -0.27(-0.56%) |
Oct 21, 2016 | 47.50 | 47.55 | 47.32 | 47.37 | 454,441 | -0.23(-0.47%) |
Oct 20, 2016 | 47.79 | 47.98 | 47.43 | 47.60 | 711,820 | -0.68(-1.41%) |
Oct 19, 2016 | 48.40 | 48.60 | 48.27 | 48.28 | 458,954 | -0.25(-0.51%) |
Oct 18, 2016 | 48.45 | 48.63 | 48.28 | 48.53 | 1,150,961 | +0.65(+1.36%) |
Oct 17, 2016 | 47.92 | 48.06 | 47.72 | 47.88 | 1,017,013 | -1.12(-2.28%) |
Oct 14, 2016 | 48.97 | 49.22 | 48.89 | 49.00 | 742,508 | +0.16(+0.33%) |
Oct 13, 2016 | 48.82 | 49.01 | 48.30 | 48.84 | 633,357 | -0.63(-1.27%) |
Oct 12, 2016 | 49.17 | 49.50 | 49.01 | 49.46 | 586,589 | +0.47(+0.95%) |
Oct 11, 2016 | 49.51 | 49.51 | 48.81 | 49.00 | 1,001,826 | -1.74(-3.42%) |
Oct 10, 2016 | 50.14 | 50.85 | 50.11 | 50.73 | 606,534 | +0.59(+1.17%) |
Oct 07, 2016 | 50.20 | 50.20 | 49.77 | 50.15 | 476,602 | -0.32(-0.64%) |
Oct 06, 2016 | 50.44 | 50.58 | 50.21 | 50.47 | 536,411 | -0.25(-0.49%) |
Oct 05, 2016 | 50.28 | 50.83 | 50.15 | 50.72 | 1,173,011 | +0.87(+1.74%) |
Oct 04, 2016 | 49.98 | 50.25 | 49.71 | 49.85 | 1,091,937 | -0.02(-0.05%) |