Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.67 | 42.80 | 42.63 | 42.79 | 3,281 | -0.03(-0.07%) |
Nov 29, 2017 | 42.81 | 42.82 | 42.76 | 42.82 | 1,740 | +0.00(+0.00%) |
Nov 28, 2017 | 42.71 | 42.82 | 42.71 | 42.82 | 2,001 | +0.07(+0.15%) |
Nov 27, 2017 | 42.79 | 42.83 | 42.70 | 42.75 | 14,096 | -0.07(-0.15%) |
Nov 22, 2017 | 42.82 | 42.82 | 42.82 | 93 | +0.03(+0.07%) | |
Nov 21, 2017 | 42.76 | 42.80 | 42.74 | 42.79 | 5,273 | +0.13(+0.31%) |
Nov 20, 2017 | 42.53 | 42.76 | 42.51 | 42.66 | 9,291 | +0.18(+0.42%) |
Nov 17, 2017 | 42.48 | 42.48 | 42.48 | 42.48 | 826 | -0.07(-0.16%) |
Nov 16, 2017 | 42.63 | 42.63 | 42.55 | 42.55 | 2,142 | +0.10(+0.22%) |
Nov 15, 2017 | 42.37 | 42.46 | 42.33 | 42.45 | 5,730 | -0.02(-0.04%) |
Nov 14, 2017 | 42.45 | 42.50 | 42.45 | 42.47 | 528 | +0.00(+0.00%) |
Nov 13, 2017 | 42.55 | 42.61 | 42.47 | 42.47 | 12,249 | -0.04(-0.09%) |
Nov 10, 2017 | 42.61 | 42.62 | 42.51 | 42.51 | 1,298 | -0.03(-0.07%) |
Nov 09, 2017 | 42.81 | 43.46 | 42.54 | 42.54 | 33,288 | -0.10(-0.22%) |
Nov 08, 2017 | 42.58 | 42.74 | 42.58 | 42.63 | 8,443 | +0.04(+0.09%) |
Nov 07, 2017 | 42.76 | 42.76 | 42.59 | 42.59 | 4,637 | -0.14(-0.33%) |
Nov 06, 2017 | 42.78 | 42.79 | 42.69 | 42.74 | 9,663 | -0.02(-0.06%) |
Nov 03, 2017 | 42.75 | 42.78 | 42.64 | 42.76 | 9,574 | +0.02(+0.05%) |
Nov 02, 2017 | 42.72 | 42.74 | 42.65 | 42.74 | 430 | +0.01(+0.03%) |
Nov 01, 2017 | 42.74 | 42.83 | 42.59 | 42.73 | 53,644 | +0.10(+0.24%) |
Oct 31, 2017 | 42.55 | 42.67 | 42.55 | 42.62 | 2,570 | +0.09(+0.22%) |
Oct 30, 2017 | 42.65 | 42.53 | 42.53 | 1,845 | -0.12(-0.29%) | |
Oct 27, 2017 | 42.57 | 42.65 | 42.49 | 42.65 | 1,214 | +0.10(+0.25%) |
Oct 26, 2017 | 42.49 | 42.55 | 42.49 | 42.55 | 812 | +0.05(+0.12%) |
Oct 25, 2017 | 42.49 | 42.51 | 42.46 | 42.49 | 5,110 | -0.08(-0.19%) |
Oct 24, 2017 | 42.53 | 42.59 | 42.52 | 42.57 | 3,467 | -0.02(-0.04%) |
Oct 23, 2017 | 42.65 | 42.65 | 42.53 | 42.59 | 4,138 | +0.01(+0.01%) |
Oct 20, 2017 | 42.62 | 42.62 | 42.59 | 42.59 | 2,019 | -0.00(-0.00%) |
Oct 19, 2017 | 42.64 | 42.64 | 42.59 | 42.59 | 1,294 | -0.06(-0.13%) |
Oct 18, 2017 | 42.62 | 42.64 | 42.61 | 42.64 | 2,216 | +0.05(+0.12%) |
Oct 17, 2017 | 42.68 | 42.71 | 42.59 | 42.59 | 34,813 | -0.04(-0.09%) |
Oct 16, 2017 | 42.66 | 42.68 | 42.63 | 42.63 | 5,674 | +0.02(+0.04%) |
Oct 13, 2017 | 42.58 | 42.62 | 42.58 | 42.62 | 1,561 | +0.06(+0.14%) |
Oct 12, 2017 | 42.62 | 42.65 | 42.56 | 42.56 | 18,667 | -0.01(-0.02%) |
Oct 11, 2017 | 42.57 | 42.57 | 42.57 | 42.57 | 1,564 | -0.03(-0.07%) |
Oct 10, 2017 | 42.52 | 42.59 | 42.52 | 42.59 | 4,142 | +0.09(+0.22%) |
Oct 09, 2017 | 42.48 | 42.50 | 42.46 | 42.50 | 998 | -0.01(-0.02%) |
Oct 06, 2017 | 42.49 | 42.55 | 42.48 | 42.51 | 4,232 | -0.03(-0.06%) |
Oct 05, 2017 | 42.49 | 42.53 | 42.49 | 42.53 | 511 | -0.02(-0.05%) |
Oct 04, 2017 | 42.56 | 42.56 | 42.56 | 42.56 | 263 | +0.19(+0.45%) |
Oct 03, 2017 | 42.42 | 42.42 | 42.37 | 42.37 | 1,278 | +0.00(+0.00%) |
Oct 02, 2017 | 42.33 | 42.39 | 42.33 | 42.37 | 5,811 | +0.01(+0.03%) |
Sep 29, 2017 | 42.22 | 42.35 | 42.22 | 42.35 | 1,089 | +0.15(+0.35%) |
Sep 28, 2017 | 42.21 | 42.21 | 42.21 | 42.21 | 690 | -0.05(-0.12%) |
Sep 27, 2017 | 42.08 | 42.26 | 42.07 | 42.26 | 6,838 | +0.14(+0.33%) |
Sep 26, 2017 | 42.15 | 42.25 | 42.10 | 42.12 | 22,368 | -0.12(-0.28%) |
Sep 25, 2017 | 42.12 | 42.24 | 42.12 | 42.24 | 70,287 | -0.06(-0.15%) |
Sep 22, 2017 | 42.26 | 42.31 | 42.21 | 42.30 | 17,317 | +0.02(+0.04%) |
Sep 21, 2017 | 42.31 | 42.31 | 42.23 | 42.28 | 500 | +0.03(+0.08%) |
Sep 20, 2017 | 42.22 | 42.25 | 42.22 | 42.25 | 844 | +0.10(+0.24%) |
Sep 19, 2017 | 42.14 | 42.15 | 42.13 | 42.15 | 885 | -0.04(-0.09%) |
Sep 18, 2017 | 42.05 | 42.22 | 42.03 | 42.19 | 1,553 | +0.11(+0.27%) |
Sep 14, 2017 | 42.07 | 1 | +0.02(+0.04%) | |||
Sep 13, 2017 | 42.05 | 42.08 | 42.05 | 42.05 | 637 | -0.13(-0.31%) |
Sep 12, 2017 | 42.20 | 42.20 | 42.09 | 42.19 | 5,950 | +0.10(+0.24%) |
Sep 11, 2017 | 41.99 | 42.09 | 41.99 | 42.09 | 2,719 | +0.13(+0.32%) |
Sep 08, 2017 | 41.95 | 41.95 | 41.95 | 41.95 | 1,716 | +0.02(+0.05%) |
Sep 07, 2017 | 41.92 | 41.93 | 41.92 | 41.93 | 100,668 | -0.02(-0.04%) |
Sep 06, 2017 | 41.96 | 41.97 | 41.89 | 41.95 | 2,453 | -0.06(-0.13%) |
Sep 05, 2017 | 41.95 | 42.01 | 41.84 | 42.01 | 2,921 | +0.05(+0.11%) |
Aug 31, 2017 | 41.96 | 2 | +0.12(+0.28%) | |||
Aug 30, 2017 | 41.89 | 41.89 | 41.84 | 41.84 | 14,866 | -0.06(-0.15%) |
Aug 29, 2017 | 41.88 | 41.90 | 41.80 | 41.90 | 69,131 | -0.01(-0.02%) |
Aug 28, 2017 | 41.88 | 41.91 | 41.84 | 41.91 | 2,290 | +0.02(+0.05%) |
Aug 25, 2017 | 41.97 | 41.97 | 41.89 | 41.89 | 1,235 | +0.03(+0.06%) |
Aug 24, 2017 | 41.84 | 41.87 | 41.80 | 41.87 | 4,079 | +0.07(+0.16%) |
Aug 23, 2017 | 41.85 | 41.85 | 41.80 | 41.80 | 649 | -0.02(-0.04%) |
Aug 22, 2017 | 41.79 | 41.82 | 41.71 | 41.82 | 10,186 | +0.13(+0.30%) |
Aug 21, 2017 | 41.67 | 41.69 | 41.65 | 41.69 | 566 | +0.01(+0.03%) |
Aug 18, 2017 | 41.62 | 41.68 | 41.62 | 41.68 | 615 | -0.06(-0.15%) |
Aug 17, 2017 | 41.80 | 41.81 | 41.74 | 41.74 | 2,826 | -0.10(-0.25%) |
Aug 16, 2017 | 41.85 | 41.86 | 41.85 | 41.85 | 37,092 | +0.11(+0.27%) |
Aug 15, 2017 | 41.85 | 41.85 | 41.74 | 41.74 | 1,655 | +0.00(+0.00%) |
Aug 14, 2017 | 41.78 | 41.78 | 41.72 | 41.73 | 2,232 | +0.10(+0.25%) |
Aug 11, 2017 | 41.70 | 41.70 | 41.63 | 41.63 | 1,755 | -0.26(-0.62%) |
Aug 10, 2017 | 41.89 | 41.89 | 41.89 | 41.89 | 1,406 | -0.04(-0.09%) |
Aug 09, 2017 | 41.92 | 41.98 | 41.82 | 41.93 | 36,020 | -0.05(-0.11%) |
Aug 08, 2017 | 42.02 | 42.05 | 41.97 | 41.97 | 1,570 | -0.05(-0.12%) |
Aug 07, 2017 | 41.91 | 42.03 | 41.91 | 42.03 | 4,278 | +0.13(+0.32%) |
Aug 03, 2017 | 41.89 | 7 | -0.00(-0.00%) | |||
Aug 02, 2017 | 41.94 | 41.94 | 41.89 | 41.89 | 748 | -0.13(-0.32%) |
Aug 01, 2017 | 42.03 | 42.04 | 41.99 | 42.03 | 1,389 | +0.09(+0.20%) |
Jul 31, 2017 | 42.06 | 42.06 | 41.94 | 41.94 | 7,688 | -0.02(-0.06%) |
Jul 28, 2017 | 41.94 | 42.04 | 41.94 | 41.96 | 555 | -0.09(-0.21%) |
Jul 27, 2017 | 42.07 | 42.12 | 42.05 | 42.05 | 1,532 | +0.03(+0.07%) |
Jul 25, 2017 | 42.03 | 133 | +0.01(+0.01%) | |||
Jul 24, 2017 | 41.90 | 42.03 | 41.90 | 42.02 | 2,708 | +0.02(+0.05%) |
Jul 21, 2017 | 42.00 | 42.00 | 42.00 | 42.00 | 226 | -0.13(-0.31%) |
Jul 20, 2017 | 42.14 | 42.14 | 42.07 | 42.13 | 690 | +0.02(+0.05%) |
Jul 19, 2017 | 42.11 | 42.11 | 42.11 | 42.11 | 297 | +0.14(+0.33%) |
Jul 18, 2017 | 41.95 | 41.97 | 41.95 | 41.97 | 635 | -0.11(-0.26%) |
Jul 17, 2017 | 42.08 | 42.08 | 42.08 | 42.08 | 314 | +0.02(+0.04%) |
Jul 14, 2017 | 42.03 | 42.06 | 42.03 | 42.06 | 317 | +0.12(+0.29%) |
Jul 13, 2017 | 41.91 | 41.95 | 41.91 | 41.94 | 359 | -0.01(-0.02%) |
Jul 12, 2017 | 41.88 | 42.03 | 41.88 | 41.95 | 6,862 | +0.22(+0.52%) |
Jul 11, 2017 | 41.77 | 41.77 | 41.73 | 41.73 | 2,576 | +0.00(+0.00%) |
Jul 10, 2017 | 41.55 | 41.76 | 41.55 | 41.73 | 4,190 | +0.06(+0.14%) |
Jul 07, 2017 | 41.69 | 41.74 | 41.68 | 41.68 | 2,305 | -0.04(-0.09%) |
Jul 06, 2017 | 41.83 | 41.83 | 41.71 | 41.71 | 1,784 | -0.12(-0.29%) |
Jul 05, 2017 | 41.80 | 41.84 | 41.80 | 41.84 | 11,859 | +0.00(+0.00%) |
Jul 03, 2017 | 41.64 | 41.84 | 41.64 | 41.84 | 2,415 | +0.05(+0.11%) |
Jun 30, 2017 | 41.85 | 41.85 | 41.74 | 41.79 | 25,154 | +0.10(+0.25%) |
Jun 29, 2017 | 41.93 | 41.93 | 41.69 | 41.69 | 1,554 | -0.19(-0.45%) |
Jun 28, 2017 | 41.86 | 41.88 | 41.82 | 41.88 | 39,592 | +0.00(+0.00%) |
Jun 27, 2017 | 41.91 | 41.93 | 41.81 | 41.88 | 1,927 | -0.15(-0.35%) |
Jun 26, 2017 | 42.02 | 42.02 | 42.02 | 42.02 | 426 | +0.29(+0.69%) |
Jun 23, 2017 | 41.81 | 41.81 | 41.73 | 41.73 | 914 | +0.03(+0.07%) |
Jun 22, 2017 | 41.75 | 41.77 | 41.70 | 41.70 | 1,773 | -0.09(-0.20%) |
Jun 21, 2017 | 41.70 | 41.79 | 41.70 | 41.79 | 1,312 | -0.06(-0.14%) |
Jun 20, 2017 | 41.93 | 41.93 | 41.84 | 41.85 | 2,264 | -0.02(-0.04%) |
Jun 19, 2017 | 41.89 | 41.89 | 41.85 | 41.87 | 832 | +0.12(+0.30%) |
Jun 16, 2017 | 41.76 | 41.76 | 41.74 | 41.74 | 1,174 | +0.04(+0.09%) |
Jun 15, 2017 | 42.14 | 42.14 | 41.65 | 41.70 | 6,941 | -0.13(-0.32%) |
Jun 14, 2017 | 41.92 | 41.92 | 41.84 | 41.84 | 860 | -0.07(-0.16%) |
Jun 13, 2017 | 41.90 | 41.90 | 41.84 | 41.90 | 20,581 | +0.05(+0.13%) |
Jun 12, 2017 | 41.77 | 41.85 | 41.77 | 41.85 | 1,410 | +0.05(+0.12%) |
Jun 09, 2017 | 41.89 | 41.94 | 41.80 | 41.80 | 13,110 | -0.11(-0.27%) |
Jun 08, 2017 | 41.82 | 41.91 | 41.76 | 41.91 | 572 | +0.14(+0.34%) |
Jun 07, 2017 | 41.75 | 41.84 | 41.74 | 41.77 | 61,553 | -0.01(-0.02%) |
Jun 06, 2017 | 41.76 | 41.78 | 41.70 | 41.78 | 1,134 | -0.09(-0.23%) |
Jun 05, 2017 | 41.88 | 41.88 | 41.77 | 41.88 | 1,144 | +0.00(+0.00%) |
Jun 02, 2017 | 41.87 | 41.87 | 41.87 | 41.87 | 213 | +0.19(+0.46%) |
Jun 01, 2017 | 41.57 | 41.68 | 41.57 | 41.68 | 672 | +0.07(+0.18%) |
May 31, 2017 | 41.65 | 41.66 | 41.61 | 41.61 | 2,848 | -0.12(-0.29%) |
May 30, 2017 | 41.77 | 41.78 | 41.60 | 41.73 | 3,296 | -0.06(-0.13%) |
May 26, 2017 | 41.75 | 41.79 | 41.75 | 41.79 | 66,396 | +0.03(+0.06%) |
May 25, 2017 | 41.75 | 41.82 | 41.72 | 41.76 | 15,685 | +0.05(+0.12%) |
May 24, 2017 | 41.55 | 41.78 | 41.55 | 41.71 | 8,096 | -0.02(-0.05%) |
May 23, 2017 | 41.53 | 41.73 | 41.53 | 41.73 | 2,134 | +0.07(+0.16%) |
May 22, 2017 | 41.74 | 41.74 | 41.67 | 41.67 | 5,388 | -0.00(-0.00%) |
May 19, 2017 | 41.65 | 41.70 | 41.65 | 41.67 | 14,516 | +0.10(+0.25%) |
May 18, 2017 | 41.47 | 41.56 | 41.47 | 41.56 | 11,304 | -0.11(-0.27%) |
May 17, 2017 | 41.53 | 41.90 | 41.53 | 41.68 | 8,596 | -0.08(-0.20%) |
May 16, 2017 | 41.86 | 41.86 | 41.71 | 41.76 | 34,191 | -0.01(-0.02%) |
May 15, 2017 | 41.76 | 41.87 | 41.73 | 41.77 | 1,983 | +0.07(+0.17%) |
May 12, 2017 | 41.76 | 41.76 | 41.70 | 41.70 | 943 | -0.04(-0.10%) |
May 11, 2017 | 41.72 | 41.74 | 41.72 | 41.74 | 2,667 | +0.06(+0.13%) |
May 10, 2017 | 41.78 | 41.78 | 41.69 | 41.69 | 818 | -0.03(-0.06%) |
May 09, 2017 | 41.72 | 41.72 | 41.58 | 41.71 | 5,176 | +0.07(+0.18%) |
May 08, 2017 | 41.64 | 41.64 | 41.64 | 41.64 | 245 | -0.03(-0.07%) |
May 05, 2017 | 41.46 | 41.69 | 41.46 | 41.67 | 6,809 | +0.03(+0.08%) |
May 03, 2017 | 41.63 | 25 | +0.10(+0.24%) | |||
May 02, 2017 | 41.53 | 41.53 | 41.53 | 41.53 | 249 | +0.06(+0.13%) |
May 01, 2017 | 41.45 | 41.48 | 41.42 | 41.48 | 18,192 | -0.16(-0.39%) |
Apr 28, 2017 | 41.57 | 41.64 | 41.55 | 41.64 | 2,646 | -0.03(-0.07%) |
Apr 27, 2017 | 41.68 | 41.68 | 41.57 | 41.67 | 1,116 | +0.18(+0.44%) |
Apr 26, 2017 | 41.45 | 41.48 | 41.45 | 41.48 | 1,355 | -0.17(-0.40%) |
Apr 25, 2017 | 41.64 | 41.65 | 41.59 | 41.65 | 6,145 | +0.24(+0.59%) |
Apr 24, 2017 | 41.53 | 41.54 | 41.36 | 41.40 | 2,362 | +0.03(+0.07%) |
Apr 21, 2017 | 41.63 | 41.63 | 41.37 | 41.37 | 2,570 | +0.13(+0.32%) |
Apr 19, 2017 | 41.24 | 459 | -0.06(-0.15%) | |||
Apr 18, 2017 | 41.16 | 41.30 | 41.16 | 41.30 | 1,657 | +0.09(+0.22%) |
Apr 17, 2017 | 41.30 | 41.31 | 41.14 | 41.21 | 4,881 | -0.13(-0.32%) |
Apr 13, 2017 | 41.65 | 41.65 | 41.31 | 41.35 | 4,604 | -0.01(-0.02%) |
Apr 11, 2017 | 41.35 | 8 | +0.04(+0.09%) | |||
Apr 10, 2017 | 41.43 | 41.43 | 41.28 | 41.32 | 872 | -0.11(-0.27%) |
Apr 07, 2017 | 41.37 | 41.47 | 41.35 | 41.43 | 33,607 | +0.21(+0.50%) |
Apr 06, 2017 | 41.22 | 41.22 | 41.22 | 41.22 | 211 | -0.25(-0.61%) |
Apr 05, 2017 | 41.51 | 41.51 | 41.48 | 41.48 | 1,029 | +0.04(+0.09%) |
Apr 04, 2017 | 41.40 | 41.44 | 41.38 | 41.44 | 1,278 | +0.08(+0.20%) |
Apr 03, 2017 | 41.53 | 41.54 | 41.35 | 41.35 | 1,820 | -0.09(-0.23%) |
Mar 31, 2017 | 41.51 | 41.51 | 41.41 | 41.45 | 1,405 | +0.01(+0.02%) |
Mar 30, 2017 | 41.49 | 41.52 | 41.44 | 41.44 | 1,766 | +0.04(+0.11%) |
Mar 29, 2017 | 41.33 | 41.40 | 41.33 | 41.40 | 1,047 | +0.02(+0.05%) |
Mar 28, 2017 | 41.29 | 41.37 | 41.29 | 41.37 | 8,314 | +0.02(+0.04%) |
Mar 27, 2017 | 41.35 | 41.35 | 41.20 | 41.35 | 6,645 | +0.01(+0.02%) |
Mar 24, 2017 | 41.29 | 41.36 | 41.28 | 41.35 | 1,602 | +0.03(+0.08%) |
Mar 23, 2017 | 41.33 | 41.33 | 41.31 | 41.31 | 870 | +0.05(+0.13%) |
Mar 21, 2017 | 41.26 | 102 | -0.19(-0.46%) | |||
Mar 20, 2017 | 41.51 | 41.51 | 41.45 | 41.45 | 7,230 | -0.11(-0.25%) |
Mar 17, 2017 | 41.39 | 41.55 | 41.35 | 41.55 | 13,339 | +0.17(+0.41%) |
Mar 16, 2017 | 41.35 | 41.42 | 41.35 | 41.39 | 4,691 | +0.23(+0.56%) |
Mar 15, 2017 | 41.27 | 41.27 | 41.12 | 41.16 | 6,603 | +0.23(+0.55%) |
Mar 14, 2017 | 41.04 | 41.08 | 40.93 | 40.93 | 7,417 | -0.05(-0.12%) |
Mar 13, 2017 | 41.13 | 41.17 | 40.98 | 40.98 | 6,596 | -0.06(-0.14%) |
Mar 10, 2017 | 41.04 | 41.04 | 40.98 | 41.03 | 5,916 | +0.06(+0.14%) |
Mar 09, 2017 | 41.09 | 41.09 | 40.98 | 40.98 | 2,403 | -0.11(-0.28%) |
Mar 08, 2017 | 41.08 | 41.09 | 41.08 | 41.09 | 646 | -0.01(-0.02%) |
Mar 07, 2017 | 41.10 | 41.10 | 41.10 | 41.10 | 2,354 | -0.03(-0.07%) |
Mar 06, 2017 | 41.10 | 41.15 | 41.10 | 41.13 | 1,551 | +0.09(+0.21%) |
Mar 03, 2017 | 41.20 | 41.35 | 41.04 | 41.04 | 9,965 | -0.14(-0.34%) |
Mar 02, 2017 | 41.21 | 41.32 | 41.18 | 41.18 | 11,086 | -0.15(-0.35%) |
Mar 01, 2017 | 41.32 | 41.40 | 41.27 | 41.33 | 12,925 | +0.16(+0.40%) |
Feb 28, 2017 | 41.11 | 41.16 | 41.11 | 41.16 | 221 | -0.03(-0.08%) |
Feb 27, 2017 | 41.27 | 41.27 | 41.17 | 41.20 | 4,669 | +0.05(+0.13%) |
Feb 24, 2017 | 41.21 | 41.21 | 41.14 | 41.14 | 1,325 | -0.19(-0.46%) |
Feb 23, 2017 | 41.39 | 41.39 | 41.23 | 41.33 | 1,286 | +0.05(+0.13%) |
Feb 22, 2017 | 41.03 | 41.28 | 41.03 | 41.28 | 3,403 | +0.02(+0.05%) |
Feb 21, 2017 | 41.16 | 41.42 | 41.16 | 41.26 | 2,053 | +0.07(+0.16%) |
Feb 17, 2017 | 41.20 | 41.20 | 41.20 | 0 | -0.06(-0.15%) | |
Feb 16, 2017 | 41.23 | 41.32 | 41.23 | 41.26 | 45,448 | -0.02(-0.05%) |
Feb 15, 2017 | 41.06 | 41.29 | 41.06 | 41.28 | 1,780 | +0.09(+0.21%) |
Feb 14, 2017 | 41.25 | 41.25 | 41.16 | 41.19 | 2,375 | +0.01(+0.02%) |
Feb 13, 2017 | 41.40 | 41.40 | 41.18 | 41.18 | 2,394 | +0.02(+0.05%) |
Feb 10, 2017 | 41.20 | 41.20 | 41.12 | 41.17 | 2,856 | +0.10(+0.25%) |
Feb 09, 2017 | 41.08 | 41.08 | 41.05 | 41.06 | 1,713 | +0.09(+0.23%) |
Feb 08, 2017 | 40.89 | 41.03 | 40.89 | 40.97 | 2,683 | -0.02(-0.05%) |
Feb 07, 2017 | 40.96 | 40.99 | 40.96 | 40.99 | 1,101 | -0.05(-0.12%) |
Feb 06, 2017 | 41.08 | 41.08 | 41.03 | 41.03 | 993 | -0.05(-0.11%) |
Feb 03, 2017 | 41.04 | 41.08 | 41.04 | 41.08 | 1,094 | +0.06(+0.15%) |
Feb 02, 2017 | 40.95 | 41.02 | 40.95 | 41.02 | 1,141 | -0.09(-0.21%) |
Feb 01, 2017 | 40.99 | 41.11 | 40.99 | 41.11 | 1,580 | +0.16(+0.39%) |
Jan 31, 2017 | 40.86 | 40.97 | 40.85 | 40.95 | 3,047 | +0.07(+0.16%) |
Jan 30, 2017 | 40.95 | 40.95 | 40.83 | 40.88 | 28,074 | -0.15(-0.37%) |
Jan 27, 2017 | 41.06 | 41.06 | 40.97 | 41.03 | 1,129 | -0.03(-0.08%) |
Jan 25, 2017 | 41.07 | 93 | +0.09(+0.23%) | |||
Jan 24, 2017 | 40.98 | 40.99 | 40.95 | 40.97 | 3,243 | +0.18(+0.43%) |
Jan 23, 2017 | 40.89 | 40.89 | 40.79 | 40.80 | 1,511 | +0.04(+0.09%) |
Jan 20, 2017 | 40.92 | 40.93 | 40.76 | 40.76 | 3,583 | -0.02(-0.06%) |
Jan 19, 2017 | 40.72 | 40.95 | 40.72 | 40.78 | 1,616 | -0.08(-0.19%) |
Jan 18, 2017 | 40.93 | 40.93 | 40.83 | 40.86 | 3,799 | +0.05(+0.13%) |
Jan 17, 2017 | 40.95 | 40.95 | 40.81 | 40.81 | 36,018 | -0.06(-0.14%) |
Jan 13, 2017 | 40.86 | 40.86 | 40.86 | 0 | -0.09(-0.21%) | |
Jan 12, 2017 | 40.97 | 40.97 | 40.83 | 40.95 | 8,571 | +0.03(+0.07%) |
Jan 11, 2017 | 40.93 | 40.93 | 40.85 | 40.92 | 2,220 | +0.07(+0.18%) |
Jan 10, 2017 | 40.82 | 40.85 | 40.81 | 40.85 | 1,963 | +0.03(+0.08%) |
Jan 09, 2017 | 40.88 | 40.88 | 40.77 | 40.82 | 12,228 | -0.04(-0.10%) |
Jan 06, 2017 | 40.91 | 40.91 | 40.82 | 40.86 | 8,108 | -0.04(-0.09%) |
Jan 05, 2017 | 40.86 | 40.89 | 40.85 | 40.89 | 4,631 | +0.06(+0.15%) |
Jan 04, 2017 | 40.76 | 40.85 | 40.76 | 40.84 | 3,494 | +0.14(+0.35%) |
Jan 03, 2017 | 40.76 | 40.82 | 40.69 | 40.69 | 3,046 | +0.10(+0.26%) |
Dec 30, 2016 | 40.59 | 40.59 | 40.59 | 0 | -0.03(-0.08%) | |
Dec 29, 2016 | 40.64 | 40.65 | 40.62 | 40.62 | 1,000 | +0.04(+0.11%) |
Dec 28, 2016 | 40.67 | 40.67 | 40.53 | 40.58 | 1,819 | -0.12(-0.31%) |
Dec 27, 2016 | 40.73 | 40.73 | 40.70 | 40.70 | 1,351 | +0.11(+0.27%) |
Dec 23, 2016 | 40.59 | 40.59 | 40.59 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 40.54 | 40.60 | 40.54 | 40.58 | 2,083 | -0.08(-0.19%) |
Dec 21, 2016 | 40.66 | 40.66 | 40.66 | 40.66 | 606 | -0.01(-0.02%) |
Dec 20, 2016 | 40.69 | 40.72 | 40.66 | 40.66 | 925 | -0.14(-0.35%) |
Dec 19, 2016 | 40.75 | 40.81 | 40.74 | 40.81 | 9,329 | +0.09(+0.23%) |
Dec 16, 2016 | 40.71 | 40.71 | 40.71 | 40.71 | 747 | +0.04(+0.10%) |
Dec 15, 2016 | 40.73 | 40.73 | 40.64 | 40.67 | 2,553 | -0.05(-0.12%) |
Dec 14, 2016 | 40.74 | 40.80 | 40.72 | 40.72 | 3,310 | -0.07(-0.18%) |
Dec 13, 2016 | 40.75 | 40.82 | 40.75 | 40.80 | 2,433 | +0.09(+0.22%) |
Dec 12, 2016 | 40.90 | 40.90 | 40.71 | 40.71 | 838 | -0.12(-0.29%) |
Dec 09, 2016 | 40.84 | 40.84 | 40.83 | 40.83 | 1,078 | +0.05(+0.12%) |
Dec 08, 2016 | 40.70 | 40.79 | 40.70 | 40.78 | 482 | +0.12(+0.30%) |
Dec 07, 2016 | 40.54 | 40.66 | 40.52 | 40.66 | 7,575 | +0.16(+0.40%) |
Dec 06, 2016 | 40.45 | 40.49 | 40.45 | 40.49 | 984 | +0.10(+0.26%) |
Dec 05, 2016 | 40.31 | 40.39 | 40.31 | 40.39 | 2,636 | +0.11(+0.26%) |
Dec 02, 2016 | 40.29 | 40.30 | 40.25 | 40.28 | 3,305 | +0.01(+0.02%) |