Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.17 | 57.48 | 57.10 | 57.47 | 959,338 | +0.55(+0.97%) |
Oct 30, 2017 | 56.93 | 57.18 | 56.63 | 56.91 | 1,777,481 | -0.44(-0.77%) |
Oct 27, 2017 | 56.97 | 57.39 | 56.62 | 57.35 | 1,808,851 | +0.75(+1.32%) |
Oct 26, 2017 | 56.84 | 57.07 | 56.59 | 56.61 | 1,557,983 | -0.18(-0.33%) |
Oct 25, 2017 | 57.43 | 57.52 | 56.35 | 56.79 | 2,114,057 | -0.27(-0.48%) |
Oct 24, 2017 | 57.20 | 57.45 | 57.01 | 57.06 | 887,625 | -0.04(-0.08%) |
Oct 23, 2017 | 57.64 | 57.64 | 57.08 | 57.11 | 941,387 | -0.55(-0.96%) |
Oct 20, 2017 | 57.81 | 57.84 | 57.57 | 57.66 | 1,280,544 | +0.43(+0.75%) |
Oct 19, 2017 | 57.25 | 57.27 | 56.86 | 57.23 | 910,015 | -1.02(-1.75%) |
Oct 18, 2017 | 58.16 | 58.39 | 57.90 | 58.25 | 1,061,739 | +0.54(+0.93%) |
Oct 17, 2017 | 58.11 | 58.22 | 57.68 | 57.72 | 1,564,926 | -0.50(-0.86%) |
Oct 16, 2017 | 58.27 | 58.29 | 58.06 | 58.22 | 755,154 | +0.27(+0.47%) |
Oct 13, 2017 | 57.93 | 58.13 | 57.79 | 57.94 | 1,292,500 | +0.40(+0.70%) |
Oct 12, 2017 | 57.82 | 57.82 | 57.44 | 57.54 | 1,415,437 | -0.33(-0.56%) |
Oct 11, 2017 | 57.57 | 57.89 | 57.54 | 57.87 | 1,520,670 | -0.23(-0.39%) |
Oct 10, 2017 | 57.75 | 58.09 | 57.73 | 58.09 | 1,762,565 | +0.57(+0.99%) |
Oct 09, 2017 | 57.38 | 57.64 | 57.30 | 57.52 | 704,383 | +0.04(+0.08%) |
Oct 06, 2017 | 57.22 | 57.51 | 57.12 | 57.48 | 1,201,076 | -0.38(-0.65%) |
Oct 05, 2017 | 57.29 | 57.92 | 57.28 | 57.86 | 3,964,285 | +0.77(+1.36%) |
Oct 04, 2017 | 57.12 | 57.27 | 57.00 | 57.08 | 1,647,411 | -0.07(-0.12%) |
Oct 03, 2017 | 56.86 | 57.17 | 56.67 | 57.15 | 1,763,634 | +1.34(+2.40%) |
Oct 02, 2017 | 55.88 | 56.14 | 55.75 | 55.81 | 1,835,457 | +0.29(+0.52%) |
Sep 29, 2017 | 54.96 | 55.69 | 54.96 | 55.52 | 2,064,276 | +0.78(+1.43%) |
Sep 28, 2017 | 54.41 | 54.81 | 54.41 | 54.74 | 1,644,129 | -0.26(-0.48%) |
Sep 27, 2017 | 55.06 | 55.18 | 54.69 | 55.00 | 2,447,257 | +0.42(+0.77%) |
Sep 26, 2017 | 54.96 | 55.08 | 54.49 | 54.58 | 4,389,749 | +0.12(+0.23%) |
Sep 25, 2017 | 55.20 | 55.24 | 54.17 | 54.46 | 3,674,933 | -1.72(-3.05%) |
Sep 22, 2017 | 56.18 | 56.26 | 56.02 | 56.18 | 1,222,733 | -0.40(-0.70%) |
Sep 21, 2017 | 56.89 | 56.89 | 56.35 | 56.57 | 1,204,012 | +0.01(+0.02%) |
Sep 20, 2017 | 56.87 | 56.95 | 55.92 | 56.56 | 2,507,112 | -0.10(-0.17%) |
Sep 19, 2017 | 56.67 | 56.69 | 56.39 | 56.66 | 944,214 | +0.11(+0.19%) |
Sep 18, 2017 | 56.40 | 56.62 | 56.37 | 56.55 | 1,010,212 | +0.54(+0.96%) |
Sep 15, 2017 | 55.68 | 56.10 | 55.45 | 56.02 | 3,474,063 | +0.48(+0.87%) |
Sep 14, 2017 | 55.34 | 55.63 | 55.28 | 55.53 | 4,079,855 | -0.04(-0.08%) |
Sep 13, 2017 | 55.44 | 55.69 | 55.33 | 55.58 | 3,629,647 | +0.13(+0.24%) |
Sep 12, 2017 | 55.48 | 55.49 | 55.26 | 55.44 | 2,267,352 | +0.14(+0.25%) |
Sep 11, 2017 | 54.84 | 55.31 | 54.84 | 55.30 | 1,027,316 | +1.14(+2.11%) |
Sep 08, 2017 | 54.62 | 54.62 | 54.13 | 54.16 | 1,232,070 | -0.42(-0.77%) |
Sep 07, 2017 | 54.35 | 54.58 | 54.24 | 54.58 | 1,059,335 | +0.37(+0.68%) |
Sep 06, 2017 | 54.24 | 54.34 | 54.01 | 54.21 | 1,514,136 | +0.25(+0.46%) |
Sep 05, 2017 | 54.20 | 54.38 | 53.67 | 53.97 | 1,542,125 | -0.70(-1.29%) |
Sep 01, 2017 | 54.64 | 54.75 | 54.44 | 54.67 | 880,810 | +0.11(+0.19%) |
Aug 31, 2017 | 54.52 | 54.65 | 54.39 | 54.56 | 1,337,547 | +0.21(+0.39%) |
Aug 30, 2017 | 54.14 | 54.43 | 54.05 | 54.35 | 1,649,371 | +0.42(+0.78%) |
Aug 29, 2017 | 53.33 | 54.01 | 53.27 | 53.93 | 1,246,465 | +0.01(+0.02%) |
Aug 28, 2017 | 54.35 | 54.35 | 53.83 | 53.92 | 1,189,967 | -0.43(-0.79%) |
Aug 25, 2017 | 54.69 | 54.78 | 54.30 | 54.35 | 1,675,642 | +0.18(+0.33%) |
Aug 24, 2017 | 54.35 | 54.38 | 54.00 | 54.18 | 1,037,675 | -0.02(-0.03%) |
Aug 23, 2017 | 53.64 | 54.27 | 53.64 | 54.20 | 2,113,196 | +0.33(+0.62%) |
Aug 22, 2017 | 53.42 | 53.88 | 53.42 | 53.86 | 3,646,751 | +0.76(+1.43%) |
Aug 21, 2017 | 52.96 | 53.15 | 52.82 | 53.10 | 1,000,179 | +0.59(+1.12%) |
Aug 18, 2017 | 52.38 | 52.82 | 52.18 | 52.51 | 2,021,306 | +0.25(+0.47%) |
Aug 17, 2017 | 52.89 | 52.99 | 52.20 | 52.27 | 2,623,161 | -0.90(-1.69%) |
Aug 16, 2017 | 53.11 | 53.24 | 53.02 | 53.17 | 3,081,740 | +0.97(+1.85%) |
Aug 15, 2017 | 52.25 | 52.25 | 51.92 | 52.20 | 1,540,941 | -0.07(-0.13%) |
Aug 14, 2017 | 52.28 | 52.38 | 52.10 | 52.27 | 846,824 | +0.70(+1.35%) |
Aug 11, 2017 | 51.33 | 51.71 | 51.08 | 51.57 | 2,144,574 | -0.09(-0.17%) |
Aug 10, 2017 | 52.80 | 52.80 | 51.59 | 51.66 | 2,374,422 | -1.73(-3.25%) |
Aug 09, 2017 | 53.32 | 53.39 | 52.98 | 53.39 | 1,419,738 | -0.12(-0.23%) |
Aug 08, 2017 | 53.48 | 53.81 | 53.38 | 53.52 | 1,196,012 | +0.40(+0.76%) |
Aug 07, 2017 | 52.80 | 53.12 | 52.75 | 53.11 | 1,052,256 | +0.66(+1.26%) |
Aug 04, 2017 | 52.50 | 52.21 | 52.45 | 765,557 | +0.20(+0.39%) | |
Aug 03, 2017 | 52.19 | 52.29 | 51.88 | 52.25 | 1,106,459 | +0.03(+0.05%) |
Aug 02, 2017 | 52.65 | 52.65 | 51.92 | 52.22 | 1,634,562 | -0.41(-0.79%) |
Aug 01, 2017 | 52.80 | 52.83 | 52.54 | 52.64 | 1,505,695 | +0.35(+0.67%) |
Jul 31, 2017 | 52.58 | 52.58 | 52.22 | 52.29 | 1,170,431 | +0.13(+0.25%) |
Jul 28, 2017 | 51.73 | 52.22 | 51.55 | 52.15 | 1,675,868 | +0.46(+0.89%) |
Jul 27, 2017 | 52.35 | 52.38 | 51.17 | 51.70 | 1,904,411 | -0.26(-0.51%) |
Jul 26, 2017 | 51.55 | 51.98 | 51.44 | 51.96 | 1,980,151 | +0.53(+1.03%) |
Jul 25, 2017 | 51.55 | 51.62 | 51.35 | 51.43 | 1,159,009 | -0.04(-0.07%) |
Jul 24, 2017 | 51.39 | 51.53 | 51.35 | 51.47 | 1,182,352 | +0.30(+0.58%) |
Jul 21, 2017 | 51.14 | 51.19 | 50.99 | 51.17 | 677,782 | -0.05(-0.10%) |
Jul 20, 2017 | 51.43 | 51.18 | 51.22 | 2,893,741 | -0.21(-0.41%) | |
Jul 19, 2017 | 51.47 | 51.67 | 51.36 | 51.43 | 2,582,041 | +0.65(+1.28%) |
Jul 18, 2017 | 50.44 | 50.82 | 50.29 | 50.78 | 838,072 | +0.26(+0.52%) |
Jul 17, 2017 | 50.63 | 50.64 | 50.36 | 50.52 | 1,729,535 | -0.30(-0.59%) |
Jul 14, 2017 | 50.87 | 50.11 | 50.82 | 744,495 | +0.70(+1.41%) | |
Jul 13, 2017 | 50.06 | 50.13 | 49.92 | 50.11 | 1,485,596 | +0.11(+0.21%) |
Jul 12, 2017 | 49.65 | 50.07 | 49.60 | 50.01 | 1,908,667 | +1.03(+2.10%) |
Jul 11, 2017 | 48.83 | 49.02 | 48.66 | 48.98 | 1,094,208 | +0.88(+1.83%) |
Jul 10, 2017 | 47.80 | 48.17 | 47.78 | 48.10 | 944,765 | +0.30(+0.63%) |
Jul 07, 2017 | 47.85 | 47.91 | 47.65 | 47.80 | 1,573,887 | +0.06(+0.13%) |
Jul 06, 2017 | 48.05 | 48.10 | 47.69 | 47.74 | 1,148,957 | -0.62(-1.29%) |
Jul 05, 2017 | 48.12 | 48.40 | 47.89 | 48.36 | 2,193,767 | -0.07(-0.15%) |
Jul 03, 2017 | 48.57 | 48.72 | 48.36 | 48.43 | 1,131,300 | +0.30(+0.62%) |
Jun 30, 2017 | 48.27 | 48.35 | 48.04 | 48.13 | 1,932,013 | +0.10(+0.20%) |
Jun 29, 2017 | 48.52 | 48.52 | 47.65 | 48.03 | 2,423,320 | -0.66(-1.36%) |
Jun 28, 2017 | 48.47 | 48.73 | 48.31 | 48.69 | 1,548,629 | +0.36(+0.75%) |
Jun 27, 2017 | 48.77 | 48.80 | 48.32 | 48.33 | 1,222,642 | -0.48(-0.99%) |
Jun 26, 2017 | 48.94 | 49.08 | 48.63 | 48.82 | 2,052,584 | +0.39(+0.80%) |
Jun 23, 2017 | 48.24 | 48.51 | 48.24 | 48.43 | 1,047,230 | +0.09(+0.18%) |
Jun 22, 2017 | 48.40 | 48.53 | 48.24 | 48.34 | 1,013,221 | +0.25(+0.51%) |
Jun 21, 2017 | 47.96 | 48.19 | 47.93 | 48.10 | 1,738,937 | +0.30(+0.63%) |
Jun 20, 2017 | 47.94 | 48.00 | 47.76 | 47.80 | 2,032,863 | -0.39(-0.80%) |
Jun 19, 2017 | 47.91 | 48.24 | 47.89 | 48.18 | 1,683,675 | +0.91(+1.93%) |
Jun 16, 2017 | 47.36 | 47.36 | 47.06 | 47.27 | 3,077,748 | +0.06(+0.13%) |
Jun 15, 2017 | 47.22 | 47.24 | 46.95 | 47.21 | 2,196,445 | -0.49(-1.03%) |
Jun 14, 2017 | 48.07 | 48.14 | 47.56 | 47.70 | 2,129,987 | -0.21(-0.44%) |
Jun 13, 2017 | 48.18 | 48.31 | 47.84 | 47.91 | 4,844,124 | +0.04(+0.07%) |
Jun 12, 2017 | 47.89 | 48.03 | 47.49 | 47.88 | 3,591,365 | -0.40(-0.84%) |
Jun 09, 2017 | 48.96 | 49.09 | 47.95 | 48.28 | 3,165,227 | -0.66(-1.34%) |
Jun 08, 2017 | 49.12 | 49.17 | 48.54 | 48.94 | 2,373,403 | +0.88(+1.82%) |
Jun 07, 2017 | 47.88 | 48.06 | 47.84 | 48.06 | 911,457 | +0.15(+0.31%) |
Jun 06, 2017 | 47.81 | 48.04 | 47.77 | 47.91 | 1,362,211 | +0.22(+0.46%) |
Jun 05, 2017 | 47.70 | 47.84 | 47.65 | 47.69 | 978,294 | -0.08(-0.17%) |
Jun 02, 2017 | 47.67 | 47.79 | 47.56 | 47.77 | 539,992 | +0.04(+0.07%) |
Jun 01, 2017 | 47.38 | 47.74 | 47.31 | 47.74 | 1,747,111 | +0.58(+1.23%) |
May 31, 2017 | 47.45 | 47.45 | 47.05 | 47.16 | 1,522,513 | -0.39(-0.83%) |
May 30, 2017 | 47.39 | 47.58 | 47.37 | 47.55 | 1,494,304 | +0.03(+0.06%) |
May 26, 2017 | 47.42 | 47.56 | 47.38 | 47.52 | 861,634 | +0.02(+0.04%) |
May 25, 2017 | 47.40 | 47.56 | 47.35 | 47.51 | 1,426,292 | +0.55(+1.18%) |
May 24, 2017 | 46.97 | 47.00 | 46.84 | 46.95 | 1,106,104 | +0.03(+0.06%) |
May 23, 2017 | 47.13 | 47.23 | 46.87 | 46.93 | 3,804,524 | -0.30(-0.63%) |
May 22, 2017 | 47.09 | 47.30 | 47.02 | 47.23 | 1,118,578 | +0.53(+1.15%) |
May 19, 2017 | 46.40 | 46.82 | 46.37 | 46.69 | 1,142,820 | +0.67(+1.45%) |
May 18, 2017 | 45.63 | 46.17 | 45.32 | 46.03 | 2,092,881 | +0.10(+0.21%) |
May 17, 2017 | 46.39 | 46.39 | 45.89 | 45.93 | 1,837,318 | -0.70(-1.50%) |
May 16, 2017 | 46.30 | 46.65 | 46.30 | 46.63 | 1,372,990 | +0.22(+0.47%) |
May 15, 2017 | 46.11 | 46.45 | 45.99 | 46.41 | 2,559,157 | +0.45(+0.97%) |
May 12, 2017 | 45.77 | 46.00 | 45.75 | 45.96 | 1,849,134 | +0.38(+0.83%) |
May 11, 2017 | 45.57 | 45.65 | 45.30 | 45.59 | 1,623,676 | -0.09(-0.19%) |
May 10, 2017 | 45.55 | 45.69 | 45.45 | 45.67 | 1,772,345 | +0.41(+0.91%) |
May 09, 2017 | 45.07 | 45.40 | 45.07 | 45.26 | 2,070,479 | +0.81(+1.82%) |
May 08, 2017 | 44.57 | 44.63 | 44.42 | 44.46 | 908,217 | +0.06(+0.14%) |
May 05, 2017 | 44.11 | 44.40 | 44.03 | 44.39 | 1,618,391 | +0.15(+0.34%) |
May 04, 2017 | 44.54 | 44.54 | 44.12 | 44.24 | 1,443,925 | -0.60(-1.33%) |
May 03, 2017 | 44.95 | 44.98 | 44.68 | 44.84 | 1,088,074 | -0.18(-0.41%) |
May 02, 2017 | 44.98 | 45.19 | 44.93 | 45.03 | 1,243,328 | -0.02(-0.04%) |
May 01, 2017 | 44.97 | 45.19 | 44.92 | 45.04 | 540,683 | +0.18(+0.39%) |
Apr 28, 2017 | 44.82 | 44.88 | 44.67 | 44.87 | 1,623,297 | +0.03(+0.06%) |
Apr 27, 2017 | 44.83 | 44.95 | 44.76 | 44.84 | 903,088 | -0.08(-0.18%) |
Apr 26, 2017 | 44.98 | 45.06 | 44.87 | 44.92 | 3,147,804 | -0.08(-0.18%) |
Apr 25, 2017 | 44.99 | 45.12 | 44.96 | 45.00 | 1,216,588 | +0.52(+1.16%) |
Apr 24, 2017 | 44.44 | 44.54 | 44.42 | 44.48 | 682,939 | +0.33(+0.75%) |
Apr 21, 2017 | 44.01 | 44.19 | 43.99 | 44.15 | 931,356 | -0.04(-0.08%) |
Apr 20, 2017 | 43.96 | 44.22 | 43.94 | 44.18 | 1,552,295 | +0.68(+1.57%) |
Apr 19, 2017 | 43.67 | 43.81 | 43.43 | 43.50 | 526,928 | -0.05(-0.12%) |
Apr 18, 2017 | 43.53 | 43.67 | 43.42 | 43.55 | 1,055,485 | -0.61(-1.37%) |
Apr 17, 2017 | 43.92 | 44.22 | 43.85 | 44.16 | 5,762,688 | +0.33(+0.76%) |
Apr 13, 2017 | 44.06 | 44.22 | 43.82 | 43.82 | 1,517,162 | -0.19(-0.44%) |
Apr 12, 2017 | 44.03 | 44.06 | 43.85 | 44.02 | 1,542,235 | +0.17(+0.38%) |
Apr 11, 2017 | 43.99 | 44.02 | 43.60 | 43.85 | 1,727,912 | -0.26(-0.60%) |
Apr 10, 2017 | 44.00 | 44.16 | 43.96 | 44.11 | 929,344 | -0.08(-0.18%) |
Apr 07, 2017 | 44.15 | 44.32 | 44.01 | 44.19 | 1,277,276 | +0.00(+0.00%) |
Apr 06, 2017 | 44.15 | 44.21 | 44.01 | 44.19 | 1,311,891 | -0.01(-0.02%) |
Apr 05, 2017 | 44.42 | 44.44 | 44.12 | 44.20 | 4,700,947 | +0.03(+0.06%) |
Apr 04, 2017 | 44.10 | 44.28 | 44.02 | 44.17 | 1,173,291 | +0.02(+0.04%) |
Apr 03, 2017 | 44.05 | 44.20 | 43.85 | 44.16 | 1,317,500 | +0.37(+0.84%) |
Mar 31, 2017 | 43.84 | 43.89 | 43.73 | 43.79 | 2,138,887 | -0.31(-0.70%) |
Mar 30, 2017 | 44.02 | 44.15 | 43.99 | 44.10 | 1,336,773 | -0.25(-0.55%) |
Mar 29, 2017 | 44.15 | 44.37 | 44.13 | 44.34 | 1,083,383 | -0.01(-0.02%) |
Mar 28, 2017 | 44.12 | 44.49 | 44.12 | 44.35 | 2,218,707 | +0.16(+0.36%) |
Mar 27, 2017 | 43.85 | 44.25 | 43.74 | 44.19 | 1,332,802 | -0.17(-0.38%) |
Mar 24, 2017 | 44.23 | 44.44 | 44.18 | 44.36 | 1,366,866 | +0.04(+0.08%) |
Mar 23, 2017 | 44.11 | 44.48 | 44.09 | 44.32 | 1,488,917 | +0.10(+0.22%) |
Mar 22, 2017 | 43.89 | 44.32 | 43.81 | 44.23 | 1,917,039 | +0.16(+0.36%) |
Mar 21, 2017 | 44.95 | 44.96 | 43.96 | 44.07 | 2,386,794 | -0.66(-1.47%) |
Mar 20, 2017 | 44.54 | 44.79 | 44.48 | 44.73 | 3,054,079 | +0.61(+1.39%) |
Mar 17, 2017 | 44.25 | 44.25 | 44.08 | 44.11 | 2,269,201 | -0.11(-0.24%) |
Mar 16, 2017 | 44.24 | 44.29 | 44.13 | 44.22 | 4,781,259 | +0.51(+1.16%) |
Mar 15, 2017 | 43.24 | 43.85 | 43.10 | 43.71 | 5,941,235 | +0.64(+1.49%) |
Mar 14, 2017 | 43.26 | 43.28 | 43.03 | 43.07 | 1,502,570 | -0.25(-0.57%) |
Mar 13, 2017 | 43.24 | 43.43 | 43.19 | 43.32 | 969,791 | +0.69(+1.63%) |
Mar 10, 2017 | 42.57 | 42.67 | 42.46 | 42.62 | 533,681 | +0.23(+0.54%) |
Mar 09, 2017 | 42.42 | 42.54 | 42.15 | 42.39 | 866,411 | -0.41(-0.96%) |
Mar 08, 2017 | 42.99 | 43.05 | 42.72 | 42.81 | 1,070,035 | +0.04(+0.10%) |
Mar 07, 2017 | 42.81 | 42.88 | 42.69 | 42.76 | 1,401,160 | +0.14(+0.33%) |
Mar 06, 2017 | 42.58 | 42.64 | 42.46 | 42.62 | 806,399 | -0.04(-0.10%) |
Mar 03, 2017 | 42.60 | 42.74 | 42.53 | 42.67 | 819,665 | +0.19(+0.45%) |
Mar 02, 2017 | 42.67 | 42.75 | 42.47 | 42.47 | 1,599,485 | -0.74(-1.70%) |
Mar 01, 2017 | 43.07 | 43.30 | 42.99 | 43.21 | 1,395,628 | +0.49(+1.15%) |
Feb 28, 2017 | 42.74 | 42.85 | 42.64 | 42.72 | 1,268,352 | -0.21(-0.49%) |
Feb 27, 2017 | 42.80 | 42.95 | 42.75 | 42.93 | 1,331,670 | -0.11(-0.27%) |
Feb 24, 2017 | 42.97 | 43.07 | 42.87 | 43.04 | 1,309,199 | -0.53(-1.21%) |
Feb 23, 2017 | 43.85 | 43.87 | 43.44 | 43.57 | 1,895,787 | -0.13(-0.30%) |
Feb 22, 2017 | 43.53 | 43.77 | 43.53 | 43.70 | 1,485,884 | +0.37(+0.85%) |
Feb 21, 2017 | 43.17 | 43.39 | 43.10 | 43.33 | 1,258,726 | +0.35(+0.82%) |
Feb 17, 2017 | 42.98 | 42.98 | 42.98 | 0 | -0.20(-0.47%) | |
Feb 16, 2017 | 43.26 | 43.38 | 43.13 | 43.18 | 2,302,505 | +0.01(+0.02%) |
Feb 15, 2017 | 42.89 | 43.21 | 42.88 | 43.17 | 1,731,807 | +0.50(+1.17%) |
Feb 14, 2017 | 42.60 | 42.75 | 42.37 | 42.67 | 1,075,333 | -0.10(-0.23%) |
Feb 13, 2017 | 42.72 | 43.00 | 42.71 | 42.77 | 2,921,537 | +0.21(+0.49%) |
Feb 10, 2017 | 42.39 | 42.60 | 42.35 | 42.56 | 1,510,175 | +0.14(+0.33%) |
Feb 09, 2017 | 42.33 | 42.54 | 42.28 | 42.42 | 839,019 | +0.36(+0.85%) |
Feb 08, 2017 | 41.82 | 42.17 | 41.75 | 42.06 | 542,275 | +0.61(+1.46%) |
Feb 07, 2017 | 41.61 | 41.69 | 41.40 | 41.46 | 1,037,129 | -0.02(-0.04%) |
Feb 06, 2017 | 41.43 | 41.58 | 41.43 | 41.47 | 615,615 | +0.16(+0.38%) |
Feb 03, 2017 | 41.32 | 41.39 | 41.21 | 41.32 | 1,277,402 | +0.01(+0.02%) |
Feb 02, 2017 | 41.20 | 41.33 | 41.09 | 41.31 | 1,585,150 | +0.07(+0.17%) |
Feb 01, 2017 | 41.47 | 41.52 | 41.13 | 41.24 | 1,407,691 | +0.01(+0.02%) |
Jan 31, 2017 | 41.05 | 41.33 | 41.05 | 41.23 | 1,002,147 | +0.05(+0.13%) |
Jan 30, 2017 | 41.10 | 41.21 | 40.95 | 41.18 | 808,788 | -0.17(-0.40%) |
Jan 27, 2017 | 41.39 | 41.46 | 41.24 | 41.34 | 954,431 | -0.12(-0.30%) |
Jan 26, 2017 | 41.56 | 41.63 | 41.41 | 41.46 | 937,496 | +0.00(+0.00%) |
Jan 25, 2017 | 41.26 | 41.47 | 41.25 | 41.46 | 615,530 | +0.27(+0.66%) |
Jan 24, 2017 | 40.99 | 41.25 | 40.97 | 41.19 | 1,868,081 | +0.41(+1.01%) |
Jan 23, 2017 | 40.53 | 40.82 | 40.49 | 40.78 | 922,033 | +0.32(+0.80%) |
Jan 20, 2017 | 40.55 | 40.60 | 40.27 | 40.46 | 667,540 | -0.05(-0.13%) |
Jan 19, 2017 | 40.67 | 40.69 | 40.39 | 40.51 | 1,557,154 | -0.19(-0.47%) |
Jan 18, 2017 | 40.82 | 40.89 | 40.61 | 40.70 | 782,154 | +0.17(+0.41%) |
Jan 17, 2017 | 40.53 | 40.58 | 40.39 | 40.53 | 897,304 | -0.08(-0.19%) |
Jan 13, 2017 | 40.61 | 40.61 | 40.61 | 0 | +0.12(+0.30%) | |
Jan 12, 2017 | 40.50 | 40.57 | 40.26 | 40.49 | 1,584,011 | -0.18(-0.43%) |
Jan 11, 2017 | 40.65 | 40.76 | 40.36 | 40.67 | 2,256,794 | +0.15(+0.37%) |
Jan 10, 2017 | 40.25 | 40.78 | 40.21 | 40.52 | 2,380,437 | +0.61(+1.52%) |
Jan 09, 2017 | 39.90 | 40.05 | 39.81 | 39.91 | 1,037,341 | +0.15(+0.37%) |
Jan 06, 2017 | 39.90 | 39.90 | 39.61 | 39.76 | 1,563,584 | -0.24(-0.59%) |
Jan 05, 2017 | 39.62 | 40.10 | 39.62 | 40.00 | 3,586,971 | +0.74(+1.88%) |
Jan 04, 2017 | 38.89 | 39.41 | 38.89 | 39.26 | 1,238,243 | +0.51(+1.31%) |
Jan 03, 2017 | 38.75 | 38.99 | 38.67 | 38.75 | 1,520,849 | +0.40(+1.05%) |
Dec 30, 2016 | 38.35 | 38.35 | 38.35 | 0 | -0.10(-0.25%) | |
Dec 29, 2016 | 38.31 | 38.60 | 38.31 | 38.45 | 1,019,362 | +0.48(+1.27%) |
Dec 28, 2016 | 38.07 | 38.19 | 37.91 | 37.97 | 744,907 | +0.28(+0.74%) |
Dec 27, 2016 | 37.56 | 37.79 | 37.56 | 37.68 | 1,088,807 | +0.15(+0.40%) |
Dec 23, 2016 | 37.54 | 37.54 | 37.54 | 0 | -0.08(-0.21%) | |
Dec 22, 2016 | 37.75 | 37.75 | 37.48 | 37.61 | 3,126,125 | -0.41(-1.08%) |
Dec 21, 2016 | 38.20 | 38.20 | 37.99 | 38.03 | 1,030,303 | +0.26(+0.68%) |
Dec 20, 2016 | 37.72 | 37.84 | 37.69 | 37.77 | 1,118,442 | +0.02(+0.05%) |
Dec 19, 2016 | 37.78 | 37.88 | 37.68 | 37.75 | 1,195,896 | -0.10(-0.27%) |
Dec 16, 2016 | 38.07 | 38.21 | 37.78 | 37.86 | 1,863,745 | -0.34(-0.90%) |
Dec 15, 2016 | 38.36 | 38.43 | 38.19 | 38.20 | 4,146,019 | -0.44(-1.14%) |
Dec 14, 2016 | 38.99 | 39.46 | 38.55 | 38.64 | 1,777,004 | -0.76(-1.92%) |
Dec 13, 2016 | 39.21 | 39.54 | 39.20 | 39.40 | 1,253,099 | +0.46(+1.17%) |
Dec 12, 2016 | 39.10 | 39.14 | 38.78 | 38.94 | 1,284,244 | -0.81(-2.03%) |
Dec 09, 2016 | 39.67 | 39.79 | 39.63 | 39.75 | 1,372,936 | -0.26(-0.65%) |
Dec 08, 2016 | 39.82 | 40.06 | 39.77 | 40.01 | 1,949,189 | -0.01(-0.02%) |
Dec 07, 2016 | 39.59 | 40.11 | 39.52 | 40.02 | 1,838,792 | +0.52(+1.31%) |
Dec 06, 2016 | 39.58 | 39.58 | 39.38 | 39.50 | 721,549 | -0.03(-0.07%) |
Dec 05, 2016 | 39.34 | 39.60 | 39.32 | 39.53 | 1,201,866 | +0.05(+0.13%) |
Dec 02, 2016 | 39.55 | 39.72 | 39.41 | 39.47 | 778,409 | -0.28(-0.71%) |
Dec 01, 2016 | 40.14 | 40.14 | 39.64 | 39.76 | 1,155,267 | -0.34(-0.86%) |
Nov 30, 2016 | 40.32 | 40.32 | 40.01 | 40.10 | 1,566,269 | -0.04(-0.11%) |
Nov 29, 2016 | 39.87 | 40.27 | 39.82 | 40.15 | 1,171,057 | +0.24(+0.60%) |
Nov 28, 2016 | 39.95 | 40.17 | 39.84 | 39.90 | 1,219,867 | +0.14(+0.35%) |
Nov 25, 2016 | 39.81 | 39.89 | 39.69 | 39.77 | 690,509 | +0.32(+0.81%) |
Nov 23, 2016 | 39.45 | 39.45 | 39.45 | 0 | -0.21(-0.54%) | |
Nov 22, 2016 | 39.78 | 39.78 | 39.51 | 39.66 | 1,254,916 | +0.40(+1.03%) |
Nov 21, 2016 | 39.17 | 39.33 | 39.12 | 39.26 | 876,370 | +0.27(+0.68%) |
Nov 18, 2016 | 39.09 | 39.14 | 38.80 | 38.99 | 613,079 | -0.03(-0.09%) |
Nov 17, 2016 | 38.98 | 39.13 | 38.90 | 39.03 | 2,504,075 | +0.28(+0.73%) |
Nov 16, 2016 | 38.71 | 38.95 | 38.63 | 38.74 | 2,067,774 | -0.40(-1.01%) |
Nov 15, 2016 | 38.62 | 39.26 | 38.62 | 39.14 | 4,692,377 | +0.77(+2.00%) |
Nov 14, 2016 | 38.68 | 38.79 | 38.12 | 38.37 | 2,727,107 | -0.58(-1.48%) |
Nov 11, 2016 | 38.71 | 39.09 | 38.38 | 38.95 | 2,350,205 | -0.40(-1.03%) |
Nov 10, 2016 | 40.02 | 40.06 | 39.18 | 39.35 | 2,364,188 | -0.57(-1.42%) |
Nov 09, 2016 | 39.90 | 40.38 | 39.78 | 39.92 | 4,357,150 | -1.01(-2.46%) |
Nov 08, 2016 | 40.46 | 41.17 | 40.39 | 40.93 | 1,744,598 | +0.24(+0.59%) |
Nov 07, 2016 | 40.35 | 40.88 | 40.35 | 40.69 | 3,148,344 | +1.25(+3.16%) |
Nov 04, 2016 | 39.53 | 39.63 | 39.35 | 39.44 | 2,169,508 | -0.34(-0.84%) |
Nov 03, 2016 | 39.89 | 39.98 | 39.65 | 39.78 | 1,798,275 | -0.05(-0.13%) |
Nov 02, 2016 | 40.41 | 40.45 | 39.62 | 39.83 | 1,658,540 | -0.66(-1.64%) |