Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.55 | 41.55 | 41.10 | 41.41 | 34,112 | +0.97(+2.40%) |
Nov 29, 2017 | 40.61 | 40.71 | 40.40 | 40.44 | 27,057 | -0.87(-2.10%) |
Nov 28, 2017 | 41.19 | 41.46 | 41.11 | 41.31 | 18,159 | -0.16(-0.39%) |
Nov 27, 2017 | 41.95 | 41.95 | 41.47 | 41.47 | 22,406 | +0.25(+0.61%) |
Nov 24, 2017 | 41.38 | 41.38 | 41.19 | 41.22 | 8,749 | -0.99(-2.33%) |
Nov 22, 2017 | 42.08 | 42.31 | 41.82 | 42.20 | 21,437 | +0.55(+1.33%) |
Nov 21, 2017 | 41.42 | 41.70 | 41.36 | 41.65 | 24,462 | +1.10(+2.71%) |
Nov 20, 2017 | 40.50 | 40.60 | 40.21 | 40.55 | 27,382 | +0.02(+0.05%) |
Nov 17, 2017 | 40.48 | 40.69 | 40.48 | 40.53 | 23,313 | -0.82(-1.99%) |
Nov 16, 2017 | 41.15 | 41.36 | 40.91 | 41.36 | 13,478 | +0.20(+0.49%) |
Nov 15, 2017 | 41.38 | 41.38 | 40.93 | 41.15 | 38,460 | -0.22(-0.52%) |
Nov 14, 2017 | 41.56 | 41.78 | 41.36 | 41.37 | 18,425 | -0.65(-1.55%) |
Nov 13, 2017 | 42.01 | 42.13 | 41.75 | 42.02 | 24,856 | +0.41(+0.97%) |
Nov 10, 2017 | 41.54 | 41.61 | 41.28 | 41.61 | 16,499 | +0.32(+0.78%) |
Nov 09, 2017 | 41.36 | 41.54 | 41.15 | 41.29 | 16,351 | -0.54(-1.30%) |
Nov 08, 2017 | 41.61 | 41.84 | 41.46 | 41.84 | 17,724 | +0.66(+1.59%) |
Nov 07, 2017 | 41.61 | 41.61 | 41.08 | 41.18 | 42,943 | -0.63(-1.50%) |
Nov 06, 2017 | 41.57 | 41.91 | 41.30 | 41.81 | 24,209 | +0.01(+0.03%) |
Nov 03, 2017 | 41.75 | 41.80 | 41.62 | 41.80 | 12,979 | +0.28(+0.67%) |
Nov 02, 2017 | 41.77 | 41.77 | 41.47 | 41.52 | 30,030 | -1.18(-2.77%) |
Nov 01, 2017 | 42.56 | 42.70 | 42.35 | 42.70 | 30,660 | +0.43(+1.01%) |
Oct 31, 2017 | 42.20 | 42.27 | 41.95 | 42.27 | 32,430 | -0.19(-0.44%) |
Oct 30, 2017 | 42.89 | 42.89 | 42.36 | 42.46 | 19,834 | -0.37(-0.86%) |
Oct 27, 2017 | 42.93 | 42.98 | 42.70 | 42.83 | 18,850 | +0.85(+2.03%) |
Oct 26, 2017 | 42.91 | 42.91 | 41.87 | 41.98 | 16,324 | -0.94(-2.18%) |
Oct 25, 2017 | 42.99 | 42.99 | 42.54 | 42.91 | 19,250 | -0.10(-0.24%) |
Oct 24, 2017 | 43.24 | 43.24 | 42.81 | 43.02 | 13,958 | +0.02(+0.05%) |
Oct 23, 2017 | 43.37 | 43.37 | 43.00 | 43.00 | 13,844 | -0.71(-1.61%) |
Oct 20, 2017 | 43.63 | 43.80 | 43.33 | 43.70 | 17,147 | +0.61(+1.41%) |
Oct 19, 2017 | 42.91 | 43.10 | 42.78 | 43.10 | 32,307 | -1.25(-2.82%) |
Oct 18, 2017 | 44.19 | 44.40 | 43.85 | 44.35 | 22,467 | +0.84(+1.93%) |
Oct 17, 2017 | 43.71 | 43.71 | 43.26 | 43.51 | 14,614 | -0.13(-0.29%) |
Oct 16, 2017 | 43.63 | 43.63 | 43.35 | 43.63 | 24,319 | -0.58(-1.31%) |
Oct 13, 2017 | 44.19 | 44.33 | 43.89 | 44.21 | 30,861 | +1.69(+3.98%) |
Oct 12, 2017 | 42.79 | 42.79 | 42.47 | 42.52 | 37,520 | -0.27(-0.62%) |
Oct 11, 2017 | 42.57 | 42.79 | 42.51 | 42.79 | 25,420 | -0.02(-0.05%) |
Oct 10, 2017 | 42.74 | 42.82 | 42.62 | 42.81 | 38,710 | -0.08(-0.20%) |
Oct 09, 2017 | 42.73 | 42.89 | 42.68 | 42.89 | 28,218 | -0.22(-0.50%) |
Oct 06, 2017 | 43.38 | 43.39 | 43.08 | 43.11 | 22,035 | +0.46(+1.08%) |
Oct 05, 2017 | 42.46 | 42.79 | 42.39 | 42.65 | 9,839 | +0.25(+0.59%) |
Oct 04, 2017 | 42.45 | 42.47 | 42.27 | 42.40 | 13,363 | -0.22(-0.52%) |
Oct 03, 2017 | 42.31 | 42.62 | 42.24 | 42.62 | 13,804 | +0.59(+1.40%) |
Oct 02, 2017 | 42.02 | 42.10 | 41.80 | 42.03 | 16,659 | +0.24(+0.57%) |
Sep 29, 2017 | 41.64 | 41.94 | 41.64 | 41.80 | 17,751 | +0.20(+0.49%) |
Sep 28, 2017 | 41.46 | 41.70 | 41.46 | 41.59 | 16,153 | -0.43(-1.03%) |
Sep 27, 2017 | 42.19 | 42.20 | 41.90 | 42.03 | 15,030 | +0.06(+0.15%) |
Sep 26, 2017 | 42.56 | 42.60 | 41.96 | 41.96 | 23,068 | +1.16(+2.84%) |
Sep 25, 2017 | 41.07 | 41.07 | 40.78 | 40.80 | 16,228 | -1.01(-2.41%) |
Sep 22, 2017 | 42.00 | 42.00 | 41.75 | 41.81 | 11,893 | -0.57(-1.35%) |
Sep 21, 2017 | 42.40 | 42.51 | 42.14 | 42.38 | 23,671 | +0.13(+0.30%) |
Sep 20, 2017 | 42.40 | 42.40 | 41.93 | 42.26 | 22,918 | -0.15(-0.35%) |
Sep 19, 2017 | 42.31 | 42.49 | 42.22 | 42.40 | 23,383 | -0.22(-0.52%) |
Sep 18, 2017 | 42.59 | 42.79 | 42.42 | 42.63 | 22,816 | -0.15(-0.36%) |
Sep 15, 2017 | 42.90 | 42.93 | 42.56 | 42.78 | 39,506 | -0.43(-0.99%) |
Sep 14, 2017 | 43.17 | 43.24 | 42.92 | 43.21 | 18,620 | +0.21(+0.49%) |
Sep 13, 2017 | 43.10 | 43.11 | 42.77 | 43.00 | 22,812 | +0.31(+0.74%) |
Sep 12, 2017 | 42.94 | 43.43 | 42.68 | 42.68 | 32,632 | -0.80(-1.83%) |
Sep 11, 2017 | 43.32 | 43.48 | 43.10 | 43.48 | 29,724 | -0.15(-0.35%) |
Sep 08, 2017 | 43.71 | 43.71 | 43.43 | 43.63 | 21,477 | +0.96(+2.24%) |
Sep 07, 2017 | 42.43 | 42.81 | 42.43 | 42.68 | 23,150 | +0.31(+0.73%) |
Sep 06, 2017 | 42.24 | 42.37 | 42.22 | 42.37 | 22,454 | +0.09(+0.21%) |
Sep 05, 2017 | 42.33 | 42.33 | 41.99 | 42.28 | 29,041 | -1.50(-3.43%) |
Sep 01, 2017 | 43.64 | 43.80 | 43.59 | 43.78 | 30,462 | -0.03(-0.06%) |
Aug 31, 2017 | 43.72 | 43.82 | 43.70 | 43.81 | 20,129 | +0.06(+0.14%) |
Aug 30, 2017 | 43.84 | 43.84 | 43.47 | 43.75 | 19,002 | +1.27(+2.99%) |
Aug 29, 2017 | 42.28 | 42.48 | 42.28 | 42.47 | 24,469 | +0.33(+0.78%) |
Aug 28, 2017 | 42.22 | 42.33 | 42.12 | 42.15 | 21,596 | +0.11(+0.27%) |
Aug 25, 2017 | 42.18 | 42.26 | 42.03 | 42.03 | 28,966 | +0.36(+0.87%) |
Aug 24, 2017 | 42.03 | 42.03 | 41.54 | 41.67 | 29,655 | -1.12(-2.63%) |
Aug 23, 2017 | 42.75 | 42.85 | 42.56 | 42.79 | 32,187 | +0.13(+0.29%) |
Aug 22, 2017 | 42.42 | 42.69 | 42.42 | 42.67 | 29,400 | +0.16(+0.38%) |
Aug 21, 2017 | 42.33 | 42.56 | 42.27 | 42.51 | 32,237 | +0.15(+0.36%) |
Aug 18, 2017 | 42.29 | 42.41 | 41.98 | 42.35 | 12,964 | -0.15(-0.35%) |
Aug 17, 2017 | 42.55 | 42.99 | 42.49 | 42.50 | 32,361 | +1.45(+3.54%) |
Aug 16, 2017 | 41.52 | 41.52 | 40.89 | 41.05 | 27,658 | -0.58(-1.39%) |
Aug 15, 2017 | 41.64 | 41.76 | 41.54 | 41.63 | 44,339 | +0.04(+0.10%) |
Aug 14, 2017 | 41.52 | 41.59 | 41.38 | 41.59 | 18,080 | +0.44(+1.07%) |
Aug 11, 2017 | 41.20 | 41.39 | 41.15 | 41.15 | 29,286 | -0.43(-1.03%) |
Aug 10, 2017 | 42.08 | 42.08 | 41.57 | 41.57 | 23,247 | -0.78(-1.85%) |
Aug 09, 2017 | 42.52 | 42.52 | 42.24 | 42.35 | 25,351 | -0.06(-0.13%) |
Aug 08, 2017 | 42.55 | 42.62 | 42.32 | 42.41 | 22,877 | -0.41(-0.95%) |
Aug 07, 2017 | 42.55 | 42.90 | 42.45 | 42.82 | 45,454 | +2.58(+6.41%) |
Aug 04, 2017 | 40.20 | 40.34 | 39.94 | 40.24 | 31,226 | +0.47(+1.18%) |
Aug 03, 2017 | 39.73 | 39.79 | 39.55 | 39.77 | 30,980 | -0.51(-1.27%) |
Aug 02, 2017 | 40.38 | 40.54 | 40.17 | 40.28 | 38,416 | +0.52(+1.30%) |
Aug 01, 2017 | 40.11 | 40.11 | 39.76 | 39.76 | 22,155 | -0.26(-0.65%) |
Jul 31, 2017 | 40.00 | 40.02 | 39.87 | 40.02 | 24,023 | +0.20(+0.51%) |
Jul 28, 2017 | 39.58 | 39.82 | 39.58 | 39.82 | 25,341 | +0.32(+0.81%) |
Jul 27, 2017 | 39.68 | 39.73 | 39.34 | 39.50 | 35,552 | +0.05(+0.12%) |
Jul 26, 2017 | 39.17 | 39.45 | 38.90 | 39.45 | 44,621 | +0.29(+0.75%) |
Jul 25, 2017 | 39.20 | 39.23 | 39.14 | 39.15 | 38,437 | -0.55(-1.39%) |
Jul 24, 2017 | 39.64 | 39.73 | 39.44 | 39.71 | 25,351 | -0.29(-0.73%) |
Jul 21, 2017 | 39.95 | 40.03 | 39.76 | 40.00 | 32,613 | +0.57(+1.44%) |
Jul 20, 2017 | 39.53 | 39.53 | 39.32 | 39.43 | 19,741 | -0.33(-0.83%) |
Jul 19, 2017 | 39.99 | 40.00 | 39.74 | 39.76 | 55,241 | -1.16(-2.83%) |
Jul 18, 2017 | 40.23 | 40.92 | 40.15 | 40.92 | 77,461 | +1.29(+3.24%) |
Jul 17, 2017 | 39.64 | 39.83 | 39.23 | 39.64 | 85,171 | -1.20(-2.94%) |
Jul 14, 2017 | 40.74 | 40.84 | 40.50 | 40.84 | 50,973 | +0.89(+2.22%) |
Jul 13, 2017 | 39.08 | 40.07 | 39.07 | 39.95 | 106,889 | +0.97(+2.49%) |
Jul 12, 2017 | 38.86 | 39.02 | 38.64 | 38.98 | 49,954 | +0.07(+0.18%) |
Jul 11, 2017 | 38.67 | 38.91 | 38.62 | 38.91 | 45,055 | +0.46(+1.20%) |
Jul 10, 2017 | 38.49 | 38.49 | 38.13 | 38.45 | 43,708 | -0.27(-0.70%) |
Jul 07, 2017 | 38.57 | 38.72 | 38.29 | 38.72 | 50,319 | +0.82(+2.18%) |
Jul 06, 2017 | 37.81 | 38.04 | 37.69 | 37.90 | 48,818 | +0.66(+1.78%) |
Jul 05, 2017 | 37.19 | 37.28 | 36.91 | 37.23 | 31,219 | -0.06(-0.17%) |
Jul 03, 2017 | 37.24 | 37.43 | 37.19 | 37.30 | 15,717 | -0.09(-0.24%) |
Jun 30, 2017 | 37.21 | 37.49 | 37.21 | 37.39 | 23,973 | +0.30(+0.81%) |
Jun 29, 2017 | 37.17 | 37.17 | 36.82 | 37.09 | 61,698 | +0.27(+0.74%) |
Jun 28, 2017 | 36.69 | 36.84 | 36.65 | 36.81 | 36,274 | +0.49(+1.35%) |
Jun 27, 2017 | 36.26 | 36.51 | 36.08 | 36.33 | 36,662 | +0.32(+0.89%) |
Jun 26, 2017 | 35.94 | 36.12 | 35.86 | 36.00 | 22,937 | +0.06(+0.17%) |
Jun 23, 2017 | 35.93 | 36.05 | 35.84 | 35.94 | 32,151 | -0.38(-1.04%) |
Jun 22, 2017 | 36.36 | 36.67 | 36.32 | 36.32 | 32,351 | +0.15(+0.41%) |
Jun 21, 2017 | 36.25 | 36.33 | 36.09 | 36.17 | 47,949 | +0.20(+0.56%) |
Jun 20, 2017 | 35.82 | 36.28 | 35.82 | 35.97 | 36,143 | +0.39(+1.10%) |
Jun 19, 2017 | 35.80 | 35.80 | 35.40 | 35.58 | 96,520 | -0.94(-2.58%) |
Jun 16, 2017 | 36.49 | 36.64 | 36.26 | 36.52 | 39,963 | +0.19(+0.52%) |
Jun 15, 2017 | 36.60 | 36.85 | 35.89 | 36.33 | 137,521 | -0.91(-2.45%) |
Jun 14, 2017 | 36.58 | 37.43 | 36.58 | 37.24 | 172,842 | +0.41(+1.12%) |
Jun 13, 2017 | 36.65 | 36.90 | 36.65 | 36.83 | 94,387 | +0.29(+0.79%) |
Jun 12, 2017 | 36.44 | 36.61 | 36.44 | 36.54 | 77,665 | +0.24(+0.67%) |
Jun 09, 2017 | 36.54 | 36.56 | 36.24 | 36.30 | 76,638 | -0.24(-0.64%) |
Jun 08, 2017 | 36.39 | 36.60 | 36.32 | 36.54 | 55,252 | +0.54(+1.49%) |
Jun 07, 2017 | 36.37 | 36.47 | 36.00 | 36.00 | 122,390 | -0.37(-1.02%) |
Jun 06, 2017 | 36.20 | 36.47 | 36.18 | 36.37 | 56,153 | +0.24(+0.67%) |
Jun 05, 2017 | 36.32 | 36.60 | 35.99 | 36.13 | 62,784 | -0.58(-1.58%) |
Jun 02, 2017 | 36.92 | 36.98 | 36.65 | 36.71 | 60,567 | -1.35(-3.54%) |
Jun 01, 2017 | 37.98 | 38.21 | 37.87 | 38.06 | 70,320 | -0.48(-1.24%) |
May 31, 2017 | 38.56 | 38.59 | 38.39 | 38.54 | 36,257 | +0.24(+0.63%) |
May 30, 2017 | 38.42 | 38.42 | 38.21 | 38.30 | 25,977 | -0.32(-0.83%) |
May 26, 2017 | 38.62 | 38.71 | 38.30 | 38.62 | 36,924 | -0.71(-1.80%) |
May 25, 2017 | 39.13 | 39.51 | 39.13 | 39.32 | 36,777 | +0.84(+2.17%) |
May 24, 2017 | 38.30 | 38.55 | 38.25 | 38.49 | 34,329 | +0.75(+1.97%) |
May 23, 2017 | 37.85 | 37.85 | 37.60 | 37.74 | 27,037 | -0.07(-0.19%) |
May 22, 2017 | 37.91 | 37.99 | 37.81 | 37.81 | 30,546 | +0.06(+0.16%) |
May 19, 2017 | 37.67 | 37.90 | 37.67 | 37.75 | 31,424 | +0.24(+0.63%) |
May 18, 2017 | 37.44 | 37.61 | 37.32 | 37.52 | 22,679 | +0.09(+0.23%) |
May 17, 2017 | 37.77 | 37.82 | 37.41 | 37.43 | 57,528 | -0.42(-1.12%) |
May 16, 2017 | 37.86 | 37.92 | 37.76 | 37.86 | 33,657 | +0.01(+0.02%) |
May 15, 2017 | 37.64 | 37.90 | 37.64 | 37.85 | 44,042 | +0.63(+1.70%) |
May 12, 2017 | 37.10 | 37.31 | 37.03 | 37.22 | 46,801 | +0.51(+1.39%) |
May 11, 2017 | 36.58 | 36.71 | 36.43 | 36.71 | 34,959 | +0.42(+1.17%) |
May 10, 2017 | 36.24 | 36.39 | 36.20 | 36.28 | 50,330 | -0.41(-1.10%) |
May 09, 2017 | 36.71 | 36.87 | 36.57 | 36.69 | 24,770 | -0.25(-0.67%) |
May 08, 2017 | 37.13 | 37.13 | 36.93 | 36.94 | 24,844 | +0.42(+1.16%) |
May 05, 2017 | 36.27 | 36.56 | 36.27 | 36.51 | 18,654 | +0.15(+0.41%) |
May 04, 2017 | 36.73 | 36.73 | 36.30 | 36.36 | 35,303 | -0.48(-1.30%) |
May 03, 2017 | 37.01 | 37.06 | 36.83 | 36.84 | 25,117 | -0.22(-0.58%) |
May 02, 2017 | 37.03 | 37.15 | 36.99 | 37.05 | 27,610 | +0.19(+0.51%) |
May 01, 2017 | 36.59 | 36.94 | 36.59 | 36.87 | 27,343 | +0.27(+0.75%) |
Apr 28, 2017 | 36.67 | 36.73 | 36.54 | 36.59 | 23,308 | +0.25(+0.68%) |
Apr 27, 2017 | 36.64 | 36.66 | 36.26 | 36.34 | 26,087 | -0.77(-2.08%) |
Apr 26, 2017 | 37.21 | 37.25 | 37.11 | 37.11 | 31,543 | -0.19(-0.51%) |
Apr 25, 2017 | 37.16 | 37.40 | 37.16 | 37.30 | 27,461 | +0.14(+0.39%) |
Apr 24, 2017 | 37.24 | 37.41 | 37.16 | 37.16 | 36,967 | +0.03(+0.07%) |
Apr 21, 2017 | 37.22 | 37.22 | 37.13 | 37.13 | 18,219 | -0.32(-0.86%) |
Apr 20, 2017 | 37.35 | 37.53 | 37.30 | 37.45 | 30,897 | -0.14(-0.38%) |
Apr 19, 2017 | 37.56 | 37.87 | 37.52 | 37.60 | 53,682 | +0.09(+0.24%) |
Apr 18, 2017 | 37.39 | 37.63 | 37.35 | 37.51 | 121,455 | -1.12(-2.91%) |
Apr 17, 2017 | 37.83 | 38.71 | 37.60 | 38.63 | 148,276 | +0.26(+0.68%) |
Apr 13, 2017 | 37.68 | 38.38 | 37.65 | 38.37 | 163,070 | +0.04(+0.10%) |
Apr 12, 2017 | 38.11 | 38.56 | 37.93 | 38.33 | 70,487 | +0.79(+2.11%) |
Apr 11, 2017 | 37.53 | 37.54 | 37.36 | 37.54 | 27,675 | +0.05(+0.12%) |
Apr 10, 2017 | 37.38 | 37.51 | 37.16 | 37.49 | 19,163 | +0.10(+0.26%) |
Apr 07, 2017 | 37.27 | 37.41 | 37.07 | 37.39 | 16,851 | +0.43(+1.17%) |
Apr 06, 2017 | 36.66 | 36.97 | 36.66 | 36.96 | 15,866 | +0.25(+0.69%) |
Apr 05, 2017 | 36.83 | 36.83 | 36.64 | 36.71 | 21,882 | -0.44(-1.20%) |
Apr 04, 2017 | 36.93 | 37.24 | 36.93 | 37.15 | 15,032 | +0.32(+0.87%) |
Apr 03, 2017 | 36.94 | 36.97 | 36.64 | 36.83 | 57,541 | +0.39(+1.06%) |
Mar 31, 2017 | 36.44 | 36.66 | 36.28 | 36.45 | 32,923 | -0.25(-0.69%) |
Mar 30, 2017 | 36.79 | 36.84 | 36.70 | 36.70 | 16,425 | -0.60(-1.61%) |
Mar 29, 2017 | 36.87 | 37.38 | 36.87 | 37.30 | 25,953 | +0.29(+0.79%) |
Mar 28, 2017 | 36.81 | 37.13 | 36.81 | 37.01 | 43,455 | +0.34(+0.93%) |
Mar 27, 2017 | 36.58 | 36.74 | 36.44 | 36.67 | 25,775 | -0.70(-1.87%) |
Mar 24, 2017 | 37.22 | 37.38 | 37.15 | 37.37 | 13,512 | +0.16(+0.44%) |
Mar 23, 2017 | 37.20 | 37.32 | 37.05 | 37.20 | 27,740 | +0.05(+0.14%) |
Mar 22, 2017 | 36.88 | 37.23 | 36.87 | 37.15 | 18,303 | +0.18(+0.48%) |
Mar 21, 2017 | 37.48 | 37.50 | 36.71 | 36.98 | 20,580 | -0.50(-1.34%) |
Mar 20, 2017 | 37.51 | 37.52 | 37.44 | 37.48 | 40,103 | +0.38(+1.02%) |
Mar 17, 2017 | 37.41 | 37.41 | 36.94 | 37.10 | 70,455 | -0.51(-1.36%) |
Mar 16, 2017 | 37.41 | 37.71 | 37.30 | 37.61 | 18,897 | +0.31(+0.84%) |
Mar 15, 2017 | 36.73 | 37.51 | 36.71 | 37.30 | 65,176 | +0.49(+1.33%) |
Mar 14, 2017 | 36.86 | 36.94 | 36.77 | 36.81 | 22,601 | +0.33(+0.90%) |
Mar 13, 2017 | 36.71 | 36.71 | 36.44 | 36.48 | 8,368 | -0.07(-0.18%) |
Mar 10, 2017 | 36.62 | 36.62 | 36.29 | 36.54 | 29,234 | -1.59(-4.17%) |
Mar 09, 2017 | 38.35 | 38.41 | 38.03 | 38.13 | 21,495 | -1.04(-2.65%) |
Mar 08, 2017 | 39.33 | 39.41 | 39.07 | 39.17 | 12,545 | -0.32(-0.81%) |
Mar 07, 2017 | 39.70 | 39.70 | 39.34 | 39.49 | 18,025 | +1.41(+3.69%) |
Mar 06, 2017 | 38.31 | 38.31 | 38.09 | 38.09 | 13,403 | -1.17(-2.98%) |
Mar 03, 2017 | 39.24 | 39.37 | 39.20 | 39.26 | 11,211 | -0.07(-0.18%) |
Mar 02, 2017 | 39.38 | 39.45 | 39.29 | 39.33 | 10,187 | -0.18(-0.46%) |
Mar 01, 2017 | 39.31 | 39.54 | 39.18 | 39.51 | 33,371 | -0.31(-0.77%) |
Feb 28, 2017 | 39.48 | 39.84 | 39.48 | 39.82 | 20,545 | +0.16(+0.41%) |
Feb 27, 2017 | 40.36 | 40.36 | 39.58 | 39.66 | 24,037 | -0.70(-1.73%) |
Feb 24, 2017 | 40.34 | 40.36 | 40.10 | 40.36 | 21,371 | -0.88(-2.14%) |
Feb 23, 2017 | 41.41 | 41.43 | 41.06 | 41.24 | 20,870 | -1.03(-2.43%) |
Feb 22, 2017 | 41.98 | 42.36 | 41.98 | 42.26 | 23,049 | +1.76(+4.36%) |
Feb 21, 2017 | 40.37 | 40.50 | 40.19 | 40.50 | 9,832 | +0.46(+1.14%) |
Feb 17, 2017 | 40.04 | 40.04 | 40.04 | 0 | -0.72(-1.76%) | |
Feb 16, 2017 | 40.81 | 40.86 | 40.63 | 40.76 | 14,491 | +0.66(+1.65%) |
Feb 15, 2017 | 39.79 | 40.22 | 39.69 | 40.10 | 27,215 | +0.62(+1.57%) |
Feb 14, 2017 | 39.27 | 39.55 | 39.27 | 39.48 | 35,585 | -1.25(-3.08%) |
Feb 13, 2017 | 40.70 | 41.04 | 40.70 | 40.73 | 35,143 | +0.17(+0.42%) |
Feb 10, 2017 | 40.54 | 40.57 | 40.21 | 40.56 | 26,095 | -0.06(-0.14%) |
Feb 09, 2017 | 40.60 | 40.72 | 40.53 | 40.62 | 15,115 | +0.13(+0.32%) |
Feb 08, 2017 | 40.11 | 40.56 | 40.08 | 40.49 | 19,591 | -0.04(-0.10%) |
Feb 07, 2017 | 40.62 | 40.67 | 40.20 | 40.53 | 32,828 | -0.57(-1.38%) |
Feb 06, 2017 | 41.20 | 41.22 | 40.97 | 41.10 | 16,304 | -0.34(-0.82%) |
Feb 03, 2017 | 41.54 | 41.67 | 41.44 | 41.44 | 6,599 | +0.18(+0.43%) |
Feb 02, 2017 | 41.05 | 41.39 | 40.93 | 41.26 | 21,678 | +0.21(+0.51%) |
Feb 01, 2017 | 40.93 | 41.18 | 40.93 | 41.05 | 8,611 | +0.31(+0.75%) |
Jan 31, 2017 | 40.65 | 40.81 | 40.60 | 40.75 | 12,002 | +0.02(+0.05%) |
Jan 30, 2017 | 40.73 | 40.83 | 40.33 | 40.73 | 26,829 | -0.25(-0.62%) |
Jan 27, 2017 | 40.79 | 41.02 | 40.63 | 40.98 | 11,445 | -0.10(-0.25%) |
Jan 26, 2017 | 41.07 | 41.27 | 41.02 | 41.09 | 23,011 | -0.03(-0.06%) |
Jan 25, 2017 | 40.98 | 41.17 | 40.91 | 41.11 | 14,039 | +0.15(+0.37%) |
Jan 24, 2017 | 40.20 | 41.11 | 40.20 | 40.96 | 36,078 | +1.68(+4.28%) |
Jan 23, 2017 | 38.60 | 39.60 | 38.49 | 39.28 | 71,528 | -0.33(-0.83%) |
Jan 20, 2017 | 39.64 | 40.20 | 39.26 | 39.61 | 46,095 | -1.67(-4.04%) |
Jan 19, 2017 | 41.19 | 41.28 | 41.07 | 41.28 | 54,329 | +0.95(+2.37%) |
Jan 18, 2017 | 40.31 | 40.43 | 40.20 | 40.32 | 34,578 | -0.24(-0.60%) |
Jan 17, 2017 | 40.19 | 40.60 | 40.18 | 40.56 | 55,061 | +1.09(+2.75%) |
Jan 13, 2017 | 39.48 | 39.48 | 39.48 | 0 | -0.04(-0.10%) | |
Jan 12, 2017 | 39.30 | 39.54 | 39.13 | 39.52 | 30,539 | +1.32(+3.46%) |
Jan 11, 2017 | 38.11 | 38.27 | 37.91 | 38.20 | 101,066 | +0.61(+1.63%) |
Jan 10, 2017 | 37.40 | 37.80 | 37.40 | 37.58 | 108,892 | +0.35(+0.95%) |
Jan 09, 2017 | 36.89 | 37.25 | 36.62 | 37.23 | 124,126 | -0.09(-0.25%) |
Jan 06, 2017 | 37.09 | 37.39 | 37.09 | 37.32 | 157,289 | +1.04(+2.86%) |
Jan 05, 2017 | 36.14 | 36.51 | 36.13 | 36.28 | 74,397 | +0.52(+1.46%) |
Jan 04, 2017 | 35.45 | 35.84 | 35.45 | 35.76 | 82,905 | +0.42(+1.20%) |
Jan 03, 2017 | 35.41 | 35.52 | 35.29 | 35.34 | 48,568 | -0.05(-0.13%) |
Dec 30, 2016 | 35.38 | 35.38 | 35.38 | 0 | +0.24(+0.67%) | |
Dec 29, 2016 | 34.87 | 35.23 | 34.87 | 35.15 | 26,695 | +0.35(+1.00%) |
Dec 28, 2016 | 34.64 | 34.86 | 34.64 | 34.80 | 105,673 | +0.19(+0.55%) |
Dec 27, 2016 | 34.39 | 34.64 | 34.31 | 34.61 | 25,377 | +0.01(+0.04%) |
Dec 23, 2016 | 34.60 | 34.60 | 34.60 | 0 | -0.14(-0.40%) | |
Dec 22, 2016 | 34.61 | 34.84 | 34.57 | 34.73 | 23,161 | -0.31(-0.88%) |
Dec 21, 2016 | 35.02 | 35.24 | 35.02 | 35.04 | 5,740 | +0.42(+1.23%) |
Dec 20, 2016 | 34.74 | 34.86 | 34.55 | 34.62 | 14,749 | -0.13(-0.38%) |
Dec 19, 2016 | 34.80 | 35.05 | 34.70 | 34.75 | 11,344 | -0.56(-1.59%) |
Dec 16, 2016 | 35.65 | 35.65 | 35.30 | 35.31 | 29,058 | -0.41(-1.13%) |
Dec 15, 2016 | 35.71 | 35.78 | 35.63 | 35.71 | 10,905 | +0.04(+0.11%) |
Dec 14, 2016 | 36.21 | 36.21 | 35.64 | 35.68 | 15,193 | -0.18(-0.51%) |
Dec 13, 2016 | 35.84 | 35.94 | 35.79 | 35.86 | 17,052 | +1.38(+4.00%) |
Dec 12, 2016 | 34.60 | 34.71 | 34.36 | 34.48 | 6,531 | -0.52(-1.49%) |
Dec 09, 2016 | 34.92 | 35.07 | 34.92 | 35.00 | 6,309 | +0.00(+0.00%) |
Dec 08, 2016 | 34.81 | 35.06 | 34.77 | 35.00 | 6,812 | +0.40(+1.15%) |
Dec 07, 2016 | 34.38 | 34.74 | 34.38 | 34.60 | 6,717 | +0.31(+0.91%) |
Dec 06, 2016 | 34.25 | 34.30 | 34.15 | 34.29 | 2,686 | -0.07(-0.19%) |
Dec 05, 2016 | 34.42 | 34.54 | 34.34 | 34.36 | 4,220 | -0.18(-0.53%) |
Dec 02, 2016 | 34.49 | 34.64 | 34.49 | 34.54 | 7,098 | +0.04(+0.11%) |