Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.18 | 45.18 | 45.18 | 0 | +0.35(+0.79%) | |
Dec 28, 2017 | 44.72 | 44.86 | 44.55 | 44.83 | 298,152 | +0.21(+0.46%) |
Dec 27, 2017 | 45.07 | 45.08 | 44.50 | 44.62 | 582,676 | -0.59(-1.30%) |
Dec 26, 2017 | 45.93 | 46.08 | 45.13 | 45.21 | 261,215 | -0.78(-1.70%) |
Dec 22, 2017 | 45.64 | 46.22 | 45.43 | 45.99 | 434,675 | +0.64(+1.40%) |
Dec 21, 2017 | 45.78 | 46.18 | 45.32 | 45.35 | 452,599 | -0.45(-0.98%) |
Dec 20, 2017 | 45.22 | 45.92 | 45.05 | 45.80 | 436,957 | +0.70(+1.56%) |
Dec 19, 2017 | 45.20 | 45.27 | 44.86 | 45.10 | 338,542 | -0.13(-0.28%) |
Dec 18, 2017 | 45.27 | 45.56 | 45.15 | 45.23 | 272,420 | +0.15(+0.33%) |
Dec 15, 2017 | 44.47 | 45.14 | 44.37 | 45.08 | 1,208,136 | +0.69(+1.56%) |
Dec 14, 2017 | 44.34 | 44.67 | 44.18 | 44.39 | 498,933 | +0.10(+0.22%) |
Dec 13, 2017 | 44.33 | 44.63 | 44.16 | 44.29 | 479,009 | -0.04(-0.09%) |
Dec 12, 2017 | 44.57 | 44.78 | 44.26 | 44.33 | 422,301 | -0.29(-0.66%) |
Dec 11, 2017 | 44.48 | 44.83 | 44.34 | 44.62 | 605,646 | +0.17(+0.37%) |
Dec 08, 2017 | 44.18 | 44.54 | 44.05 | 44.45 | 449,570 | +0.48(+1.09%) |
Dec 07, 2017 | 43.45 | 44.04 | 43.33 | 43.97 | 524,622 | +0.48(+1.10%) |
Dec 06, 2017 | 43.47 | 43.69 | 43.14 | 43.50 | 337,633 | -0.03(-0.07%) |
Dec 05, 2017 | 43.12 | 43.78 | 43.05 | 43.52 | 897,930 | +0.32(+0.75%) |
Dec 04, 2017 | 42.81 | 43.67 | 42.81 | 43.20 | 811,230 | +0.56(+1.31%) |
Dec 01, 2017 | 42.46 | 42.78 | 41.84 | 42.65 | 749,842 | +0.01(+0.02%) |
Nov 30, 2017 | 42.08 | 42.70 | 42.00 | 42.64 | 607,989 | +0.62(+1.47%) |
Nov 29, 2017 | 42.07 | 42.22 | 41.53 | 42.02 | 706,067 | -0.21(-0.49%) |
Nov 28, 2017 | 42.28 | 42.87 | 41.06 | 42.22 | 1,242,260 | -1.37(-3.14%) |
Nov 27, 2017 | 44.12 | 44.17 | 43.59 | 43.59 | 650,243 | -0.64(-1.44%) |
Nov 24, 2017 | 43.93 | 44.50 | 43.83 | 44.23 | 289,277 | +0.50(+1.14%) |
Nov 22, 2017 | 43.64 | 43.97 | 43.52 | 43.73 | 364,396 | +0.23(+0.54%) |
Nov 21, 2017 | 43.49 | 43.73 | 43.39 | 43.50 | 360,732 | +0.09(+0.20%) |
Nov 20, 2017 | 43.77 | 43.81 | 43.23 | 43.41 | 387,905 | -0.25(-0.58%) |
Nov 17, 2017 | 44.40 | 44.49 | 43.65 | 43.66 | 479,247 | -0.90(-2.02%) |
Nov 16, 2017 | 44.04 | 44.79 | 44.04 | 44.56 | 775,628 | +0.72(+1.65%) |
Nov 15, 2017 | 43.72 | 44.07 | 43.39 | 43.84 | 472,781 | -0.02(-0.04%) |
Nov 14, 2017 | 43.86 | 44.22 | 43.77 | 43.86 | 636,688 | -0.20(-0.44%) |
Nov 13, 2017 | 43.79 | 44.43 | 43.75 | 44.05 | 490,467 | +0.19(+0.42%) |
Nov 10, 2017 | 44.28 | 44.33 | 43.84 | 43.87 | 526,144 | -0.55(-1.23%) |
Nov 09, 2017 | 44.70 | 44.80 | 44.18 | 44.41 | 580,652 | -0.65(-1.43%) |
Nov 08, 2017 | 45.10 | 45.41 | 44.71 | 45.06 | 617,370 | -0.67(-1.48%) |
Nov 07, 2017 | 45.79 | 45.95 | 45.58 | 45.73 | 315,375 | -0.06(-0.13%) |
Nov 06, 2017 | 45.71 | 46.23 | 45.68 | 45.79 | 372,303 | +0.02(+0.04%) |
Nov 03, 2017 | 45.83 | 46.17 | 45.57 | 45.77 | 402,416 | +0.00(+0.00%) |
Nov 02, 2017 | 45.60 | 46.21 | 45.54 | 45.77 | 382,139 | +0.34(+0.75%) |
Nov 01, 2017 | 45.58 | 45.71 | 45.17 | 45.43 | 602,308 | -0.42(-0.92%) |
Oct 31, 2017 | 45.82 | 46.19 | 45.78 | 45.85 | 623,232 | -0.01(-0.02%) |
Oct 30, 2017 | 45.79 | 46.13 | 45.63 | 45.86 | 491,939 | -0.15(-0.32%) |
Oct 27, 2017 | 46.93 | 46.98 | 45.69 | 46.01 | 538,009 | -0.80(-1.71%) |
Oct 26, 2017 | 45.94 | 47.56 | 45.30 | 46.81 | 801,530 | -0.73(-1.54%) |
Oct 25, 2017 | 47.71 | 48.08 | 47.47 | 47.54 | 436,775 | -0.24(-0.51%) |
Oct 24, 2017 | 47.85 | 48.10 | 47.70 | 47.79 | 304,445 | +0.06(+0.12%) |
Oct 23, 2017 | 47.78 | 47.91 | 47.59 | 47.73 | 337,273 | -0.01(-0.02%) |
Oct 20, 2017 | 47.71 | 48.03 | 47.59 | 47.74 | 399,430 | +0.23(+0.49%) |
Oct 19, 2017 | 47.94 | 47.94 | 47.21 | 47.50 | 320,488 | -0.50(-1.04%) |
Oct 18, 2017 | 47.95 | 48.20 | 47.81 | 48.00 | 336,154 | +0.11(+0.22%) |
Oct 17, 2017 | 47.79 | 48.10 | 47.65 | 47.90 | 1,295,925 | +0.09(+0.18%) |
Oct 16, 2017 | 48.04 | 48.07 | 47.70 | 47.81 | 239,447 | -0.20(-0.41%) |
Oct 13, 2017 | 47.90 | 48.11 | 47.81 | 48.00 | 239,347 | +0.09(+0.18%) |
Oct 12, 2017 | 47.20 | 48.04 | 47.17 | 47.91 | 415,653 | +0.66(+1.39%) |
Oct 11, 2017 | 47.09 | 47.43 | 46.98 | 47.26 | 392,276 | +0.21(+0.46%) |
Oct 10, 2017 | 46.52 | 47.12 | 46.38 | 47.04 | 258,326 | +0.56(+1.20%) |
Oct 09, 2017 | 45.78 | 46.63 | 45.78 | 46.49 | 272,917 | +0.65(+1.41%) |
Oct 06, 2017 | 45.73 | 46.01 | 45.69 | 45.84 | 279,814 | +0.03(+0.06%) |
Oct 05, 2017 | 46.00 | 46.08 | 45.73 | 45.81 | 379,784 | -0.14(-0.30%) |
Oct 04, 2017 | 45.72 | 46.05 | 45.56 | 45.95 | 383,399 | +0.32(+0.71%) |
Oct 03, 2017 | 45.71 | 45.78 | 45.56 | 45.63 | 316,754 | -0.05(-0.11%) |
Oct 02, 2017 | 45.25 | 45.95 | 45.25 | 45.68 | 427,804 | +0.49(+1.08%) |
Sep 29, 2017 | 45.26 | 45.67 | 45.08 | 45.19 | 366,029 | +0.07(+0.15%) |
Sep 28, 2017 | 44.96 | 45.63 | 44.88 | 45.12 | 353,314 | +0.08(+0.17%) |
Sep 27, 2017 | 44.91 | 45.38 | 44.72 | 45.04 | 419,215 | +0.33(+0.74%) |
Sep 26, 2017 | 44.92 | 45.06 | 44.60 | 44.71 | 414,964 | -0.10(-0.22%) |
Sep 25, 2017 | 44.70 | 45.05 | 44.61 | 44.81 | 339,709 | -0.01(-0.02%) |
Sep 22, 2017 | 44.56 | 44.93 | 44.56 | 44.82 | 370,597 | +0.19(+0.42%) |
Sep 21, 2017 | 44.84 | 45.00 | 44.57 | 44.63 | 273,092 | -0.35(-0.78%) |
Sep 20, 2017 | 44.99 | 45.36 | 44.83 | 44.98 | 371,916 | -0.06(-0.13%) |
Sep 19, 2017 | 45.66 | 45.67 | 45.01 | 45.04 | 811,127 | -0.46(-1.01%) |
Sep 18, 2017 | 45.80 | 45.83 | 45.10 | 45.50 | 397,003 | -0.24(-0.53%) |
Sep 15, 2017 | 45.88 | 45.98 | 45.28 | 45.74 | 614,470 | -0.16(-0.34%) |
Sep 14, 2017 | 46.35 | 46.40 | 45.88 | 45.90 | 425,149 | -0.55(-1.18%) |
Sep 13, 2017 | 46.70 | 46.82 | 46.42 | 46.45 | 280,672 | -0.28(-0.61%) |
Sep 12, 2017 | 46.75 | 46.84 | 46.59 | 46.73 | 399,092 | +0.05(+0.10%) |
Sep 11, 2017 | 46.71 | 46.90 | 46.37 | 46.68 | 386,056 | +0.30(+0.65%) |
Sep 08, 2017 | 46.27 | 46.95 | 46.15 | 46.38 | 451,498 | +0.06(+0.13%) |
Sep 07, 2017 | 45.92 | 46.32 | 45.82 | 46.32 | 304,043 | +0.51(+1.11%) |
Sep 06, 2017 | 46.13 | 46.15 | 45.79 | 45.81 | 443,968 | -0.21(-0.45%) |
Sep 05, 2017 | 46.21 | 46.42 | 45.93 | 46.02 | 353,797 | -0.33(-0.72%) |
Sep 01, 2017 | 46.02 | 46.39 | 45.95 | 46.35 | 310,537 | +0.43(+0.94%) |
Aug 31, 2017 | 45.84 | 46.03 | 45.77 | 45.92 | 294,261 | +0.18(+0.38%) |
Aug 30, 2017 | 45.07 | 45.85 | 45.02 | 45.74 | 253,602 | +0.70(+1.56%) |
Aug 29, 2017 | 44.60 | 45.09 | 44.39 | 45.04 | 323,270 | +0.21(+0.46%) |
Aug 28, 2017 | 45.03 | 45.04 | 44.76 | 44.84 | 518,198 | -0.13(-0.28%) |
Aug 25, 2017 | 45.54 | 45.84 | 44.94 | 44.96 | 636,739 | -0.44(-0.97%) |
Aug 24, 2017 | 45.31 | 45.55 | 45.08 | 45.40 | 345,702 | +0.24(+0.54%) |
Aug 23, 2017 | 44.87 | 45.36 | 44.84 | 45.16 | 304,795 | +0.10(+0.22%) |
Aug 22, 2017 | 44.50 | 45.09 | 44.15 | 45.06 | 446,214 | +0.70(+1.59%) |
Aug 21, 2017 | 43.76 | 44.47 | 43.53 | 44.36 | 313,429 | +0.56(+1.27%) |
Aug 18, 2017 | 43.90 | 44.03 | 43.70 | 43.80 | 757,708 | -0.19(-0.42%) |
Aug 17, 2017 | 44.48 | 44.58 | 43.98 | 43.98 | 344,720 | -0.59(-1.32%) |
Aug 16, 2017 | 44.40 | 44.73 | 44.27 | 44.57 | 363,173 | +0.22(+0.51%) |
Aug 15, 2017 | 44.32 | 44.51 | 43.91 | 44.35 | 354,025 | -0.02(-0.04%) |
Aug 14, 2017 | 44.08 | 44.50 | 44.04 | 44.37 | 414,343 | +0.65(+1.48%) |
Aug 11, 2017 | 43.48 | 44.11 | 42.95 | 43.72 | 403,926 | -0.12(-0.27%) |
Aug 10, 2017 | 44.39 | 44.44 | 43.84 | 43.84 | 398,821 | -0.68(-1.54%) |
Aug 09, 2017 | 44.23 | 44.60 | 44.01 | 44.52 | 344,790 | +0.05(+0.11%) |
Aug 08, 2017 | 44.48 | 44.60 | 44.38 | 44.47 | 327,733 | -0.05(-0.11%) |
Aug 07, 2017 | 44.48 | 44.69 | 44.35 | 44.52 | 311,262 | +0.06(+0.13%) |
Aug 04, 2017 | 44.47 | 44.59 | 44.30 | 44.46 | 278,799 | +0.11(+0.24%) |
Aug 03, 2017 | 44.35 | 44.55 | 44.25 | 44.36 | 301,215 | -0.03(-0.07%) |
Aug 02, 2017 | 44.48 | 44.61 | 44.32 | 44.39 | 575,276 | -0.08(-0.18%) |
Aug 01, 2017 | 44.73 | 44.83 | 44.20 | 44.46 | 603,690 | -0.07(-0.15%) |
Jul 31, 2017 | 44.62 | 44.67 | 44.28 | 44.53 | 716,597 | -0.07(-0.15%) |
Jul 28, 2017 | 44.70 | 44.92 | 44.31 | 44.60 | 552,672 | -0.22(-0.48%) |
Jul 27, 2017 | 44.45 | 44.96 | 44.21 | 44.82 | 900,356 | +0.69(+1.57%) |
Jul 26, 2017 | 42.86 | 44.31 | 42.44 | 44.12 | 1,021,480 | +1.34(+3.13%) |
Jul 25, 2017 | 42.84 | 43.08 | 42.56 | 42.78 | 990,392 | +0.06(+0.14%) |
Jul 24, 2017 | 42.48 | 42.76 | 42.25 | 42.72 | 374,404 | +0.29(+0.69%) |
Jul 21, 2017 | 42.60 | 42.80 | 42.40 | 42.43 | 307,981 | -0.17(-0.39%) |
Jul 20, 2017 | 42.76 | 42.76 | 42.46 | 42.60 | 214,672 | -0.09(-0.21%) |
Jul 19, 2017 | 42.62 | 42.72 | 42.42 | 42.68 | 308,266 | +0.16(+0.37%) |
Jul 18, 2017 | 42.54 | 42.71 | 42.38 | 42.53 | 185,393 | -0.08(-0.18%) |
Jul 17, 2017 | 42.74 | 42.76 | 42.36 | 42.61 | 236,139 | -0.12(-0.27%) |
Jul 14, 2017 | 42.93 | 43.17 | 42.46 | 42.72 | 548,770 | -0.22(-0.52%) |
Jul 13, 2017 | 42.72 | 42.98 | 42.44 | 42.95 | 410,723 | +0.26(+0.62%) |
Jul 12, 2017 | 42.33 | 42.82 | 42.33 | 42.68 | 273,666 | +0.65(+1.56%) |
Jul 11, 2017 | 42.17 | 42.17 | 41.65 | 42.03 | 213,622 | -0.13(-0.30%) |
Jul 10, 2017 | 42.00 | 42.20 | 41.68 | 42.16 | 367,810 | +0.15(+0.35%) |
Jul 07, 2017 | 41.59 | 42.10 | 41.41 | 42.01 | 270,162 | +0.52(+1.25%) |
Jul 06, 2017 | 42.29 | 42.56 | 41.37 | 41.49 | 376,527 | -1.00(-2.35%) |
Jul 05, 2017 | 42.19 | 42.77 | 42.19 | 42.49 | 301,124 | +0.35(+0.84%) |
Jul 03, 2017 | 42.40 | 42.65 | 42.15 | 42.14 | 134,281 | -0.27(-0.65%) |
Jun 30, 2017 | 42.58 | 42.74 | 42.35 | 42.41 | 307,360 | +0.08(+0.18%) |
Jun 29, 2017 | 42.77 | 42.77 | 41.81 | 42.33 | 443,139 | -0.49(-1.14%) |
Jun 28, 2017 | 42.56 | 42.97 | 42.31 | 42.82 | 611,191 | +0.43(+1.01%) |
Jun 27, 2017 | 42.45 | 42.69 | 42.19 | 42.39 | 375,467 | -0.20(-0.46%) |
Jun 26, 2017 | 42.39 | 42.70 | 42.22 | 42.59 | 267,965 | +0.21(+0.48%) |
Jun 23, 2017 | 41.84 | 42.39 | 41.82 | 42.38 | 583,925 | +0.60(+1.43%) |
Jun 22, 2017 | 41.60 | 41.78 | 41.27 | 41.78 | 285,713 | +0.19(+0.45%) |
Jun 21, 2017 | 41.98 | 42.20 | 41.52 | 41.60 | 292,459 | -0.37(-0.89%) |
Jun 20, 2017 | 42.23 | 42.35 | 41.88 | 41.97 | 231,394 | -0.26(-0.62%) |
Jun 19, 2017 | 41.94 | 42.43 | 41.91 | 42.23 | 344,748 | +0.57(+1.36%) |
Jun 16, 2017 | 41.78 | 41.83 | 41.40 | 41.67 | 853,357 | -0.23(-0.56%) |
Jun 15, 2017 | 41.95 | 42.08 | 41.44 | 41.90 | 374,900 | -0.62(-1.45%) |
Jun 14, 2017 | 42.08 | 42.90 | 41.96 | 42.52 | 461,827 | +0.60(+1.42%) |
Jun 13, 2017 | 41.58 | 41.96 | 41.51 | 41.92 | 224,952 | +0.43(+1.04%) |
Jun 12, 2017 | 41.53 | 41.77 | 41.01 | 41.49 | 325,780 | -0.10(-0.24%) |
Jun 09, 2017 | 41.96 | 42.10 | 41.23 | 41.59 | 344,010 | -0.33(-0.79%) |
Jun 08, 2017 | 41.68 | 42.04 | 41.47 | 41.92 | 296,194 | +0.29(+0.70%) |
Jun 07, 2017 | 41.75 | 41.98 | 41.45 | 41.63 | 325,325 | -0.01(-0.02%) |
Jun 06, 2017 | 41.52 | 41.96 | 41.45 | 41.64 | 251,097 | +0.02(+0.05%) |
Jun 05, 2017 | 41.89 | 42.13 | 41.54 | 41.62 | 346,394 | -0.29(-0.70%) |
Jun 02, 2017 | 42.21 | 42.29 | 41.70 | 41.91 | 408,278 | -0.15(-0.35%) |
Jun 01, 2017 | 42.42 | 42.49 | 41.85 | 42.06 | 373,701 | -0.27(-0.65%) |
May 31, 2017 | 42.06 | 42.49 | 41.77 | 42.33 | 381,510 | +0.45(+1.07%) |
May 30, 2017 | 41.64 | 42.05 | 41.60 | 41.88 | 276,567 | +0.20(+0.47%) |
May 26, 2017 | 42.68 | 42.79 | 41.62 | 41.69 | 389,113 | -1.06(-2.47%) |
May 25, 2017 | 42.04 | 42.81 | 42.04 | 42.74 | 489,472 | +0.81(+1.94%) |
May 24, 2017 | 41.52 | 41.94 | 41.25 | 41.93 | 396,090 | +0.41(+0.99%) |
May 23, 2017 | 41.64 | 41.87 | 41.35 | 41.52 | 306,434 | -0.01(-0.02%) |
May 22, 2017 | 41.03 | 41.76 | 40.76 | 41.53 | 428,128 | +0.43(+1.05%) |
May 19, 2017 | 40.46 | 41.18 | 40.32 | 41.10 | 570,381 | +0.82(+2.04%) |
May 18, 2017 | 40.45 | 41.02 | 40.27 | 40.28 | 605,426 | -0.24(-0.60%) |
May 17, 2017 | 40.74 | 40.86 | 40.27 | 40.52 | 456,353 | -0.22(-0.53%) |
May 16, 2017 | 40.85 | 40.87 | 40.51 | 40.74 | 252,303 | -0.14(-0.33%) |
May 15, 2017 | 40.84 | 41.06 | 40.68 | 40.88 | 279,263 | +0.00(+0.00%) |
May 12, 2017 | 40.75 | 40.91 | 40.27 | 40.88 | 381,603 | +0.10(+0.24%) |
May 11, 2017 | 40.90 | 40.95 | 40.53 | 40.78 | 274,746 | -0.21(-0.50%) |
May 10, 2017 | 41.06 | 41.21 | 40.83 | 40.98 | 447,917 | -0.10(-0.24%) |
May 09, 2017 | 41.39 | 41.43 | 40.91 | 41.08 | 385,172 | -0.27(-0.66%) |
May 08, 2017 | 41.92 | 41.92 | 41.20 | 41.35 | 299,477 | -0.54(-1.28%) |
May 05, 2017 | 41.83 | 42.26 | 41.62 | 41.89 | 238,941 | +0.12(+0.28%) |
May 04, 2017 | 41.49 | 41.79 | 41.26 | 41.77 | 258,551 | +0.41(+0.99%) |
May 03, 2017 | 41.53 | 41.53 | 41.10 | 41.36 | 308,916 | -0.30(-0.73%) |
May 02, 2017 | 41.74 | 41.90 | 41.45 | 41.67 | 531,723 | -0.01(-0.02%) |
May 01, 2017 | 41.87 | 42.17 | 41.58 | 41.68 | 593,611 | -0.11(-0.26%) |
Apr 28, 2017 | 42.37 | 42.37 | 41.38 | 41.78 | 611,879 | -0.54(-1.27%) |
Apr 27, 2017 | 42.04 | 42.47 | 41.78 | 42.32 | 1,174,549 | +0.60(+1.43%) |
Apr 26, 2017 | 40.21 | 41.93 | 37.63 | 41.73 | 2,552,386 | +0.70(+1.72%) |
Apr 25, 2017 | 41.37 | 41.64 | 40.90 | 41.02 | 986,069 | -0.14(-0.33%) |
Apr 24, 2017 | 41.00 | 41.35 | 40.84 | 41.16 | 670,585 | +0.55(+1.35%) |
Apr 21, 2017 | 41.06 | 41.27 | 40.47 | 40.61 | 774,043 | -0.49(-1.19%) |
Apr 20, 2017 | 40.66 | 41.20 | 40.44 | 41.10 | 541,856 | +0.44(+1.08%) |
Apr 19, 2017 | 40.49 | 40.84 | 40.44 | 40.66 | 441,571 | +0.21(+0.51%) |
Apr 18, 2017 | 40.38 | 40.81 | 40.29 | 40.46 | 520,873 | +0.03(+0.07%) |
Apr 17, 2017 | 39.75 | 40.47 | 39.71 | 40.43 | 582,335 | +0.82(+2.07%) |
Apr 13, 2017 | 40.17 | 40.34 | 39.60 | 39.60 | 730,301 | -0.74(-1.84%) |
Apr 12, 2017 | 40.01 | 40.53 | 39.72 | 40.35 | 1,229,403 | +0.10(+0.24%) |
Apr 11, 2017 | 39.45 | 40.25 | 39.31 | 40.25 | 678,016 | +0.74(+1.88%) |
Apr 10, 2017 | 39.24 | 39.59 | 39.19 | 39.51 | 550,616 | +0.21(+0.52%) |
Apr 07, 2017 | 39.32 | 39.40 | 39.03 | 39.30 | 449,890 | -0.05(-0.12%) |
Apr 06, 2017 | 39.15 | 39.38 | 38.87 | 39.35 | 333,621 | +0.20(+0.50%) |
Apr 05, 2017 | 39.00 | 39.69 | 39.00 | 39.15 | 529,886 | +0.15(+0.38%) |
Apr 04, 2017 | 39.22 | 39.49 | 38.92 | 39.01 | 468,381 | -0.31(-0.80%) |
Apr 03, 2017 | 39.66 | 39.88 | 39.23 | 39.32 | 690,164 | -0.49(-1.23%) |
Mar 31, 2017 | 39.50 | 40.02 | 39.30 | 39.81 | 682,385 | +0.27(+0.69%) |
Mar 30, 2017 | 39.31 | 39.72 | 38.98 | 39.54 | 509,112 | +0.22(+0.55%) |
Mar 29, 2017 | 39.15 | 39.35 | 38.81 | 39.32 | 409,648 | +0.14(+0.35%) |
Mar 28, 2017 | 37.96 | 39.33 | 37.87 | 39.18 | 673,235 | +1.12(+2.95%) |
Mar 27, 2017 | 38.01 | 38.30 | 37.82 | 38.06 | 526,073 | -0.22(-0.59%) |
Mar 24, 2017 | 38.33 | 38.53 | 38.11 | 38.28 | 244,531 | -0.01(-0.03%) |
Mar 23, 2017 | 38.15 | 38.39 | 38.06 | 38.29 | 270,863 | +0.07(+0.18%) |
Mar 22, 2017 | 38.13 | 38.52 | 38.09 | 38.23 | 312,261 | +0.06(+0.15%) |
Mar 21, 2017 | 38.75 | 38.78 | 38.08 | 38.17 | 500,331 | -0.63(-1.61%) |
Mar 20, 2017 | 39.11 | 39.17 | 38.77 | 38.79 | 206,743 | -0.31(-0.80%) |
Mar 17, 2017 | 38.91 | 39.23 | 38.86 | 39.11 | 750,464 | +0.20(+0.50%) |
Mar 16, 2017 | 39.18 | 39.18 | 38.80 | 38.91 | 342,997 | -0.09(-0.23%) |
Mar 15, 2017 | 38.84 | 39.15 | 38.71 | 39.00 | 608,807 | +0.06(+0.15%) |
Mar 14, 2017 | 39.13 | 39.27 | 38.77 | 38.94 | 353,586 | -0.22(-0.55%) |
Mar 13, 2017 | 38.82 | 39.18 | 38.74 | 39.15 | 405,794 | +0.30(+0.78%) |
Mar 10, 2017 | 39.17 | 39.43 | 38.83 | 38.85 | 609,824 | -0.22(-0.58%) |
Mar 09, 2017 | 39.14 | 39.48 | 39.07 | 39.08 | 628,596 | -0.09(-0.22%) |
Mar 08, 2017 | 38.97 | 39.46 | 38.79 | 39.16 | 859,317 | +0.15(+0.38%) |
Mar 07, 2017 | 38.38 | 39.10 | 38.38 | 39.02 | 699,315 | +0.47(+1.22%) |
Mar 06, 2017 | 38.26 | 38.75 | 38.14 | 38.55 | 836,818 | +0.02(+0.05%) |
Mar 03, 2017 | 38.23 | 38.60 | 38.23 | 38.53 | 761,171 | +0.29(+0.77%) |
Mar 02, 2017 | 38.05 | 38.24 | 37.71 | 38.24 | 728,005 | +0.15(+0.38%) |
Mar 01, 2017 | 38.62 | 38.62 | 38.08 | 38.09 | 555,482 | -0.22(-0.59%) |
Feb 28, 2017 | 38.27 | 38.47 | 38.15 | 38.31 | 934,407 | -0.12(-0.31%) |
Feb 27, 2017 | 38.45 | 38.73 | 38.34 | 38.43 | 809,035 | -0.02(-0.05%) |
Feb 24, 2017 | 38.12 | 38.69 | 37.40 | 38.45 | 1,219,401 | +0.45(+1.18%) |
Feb 23, 2017 | 36.77 | 38.61 | 35.50 | 38.00 | 2,410,350 | -0.34(-0.89%) |
Feb 22, 2017 | 38.40 | 39.09 | 38.28 | 38.34 | 963,473 | -0.55(-1.41%) |
Feb 21, 2017 | 38.25 | 38.97 | 38.25 | 38.89 | 915,294 | +0.54(+1.40%) |
Feb 17, 2017 | 38.35 | 38.35 | 38.35 | 0 | +0.03(+0.08%) | |
Feb 16, 2017 | 37.66 | 38.37 | 36.94 | 38.32 | 660,185 | +0.66(+1.77%) |
Feb 15, 2017 | 37.25 | 37.75 | 36.99 | 37.66 | 600,876 | +0.30(+0.81%) |
Feb 14, 2017 | 37.46 | 37.50 | 37.16 | 37.36 | 605,086 | +0.03(+0.08%) |
Feb 13, 2017 | 37.42 | 37.50 | 37.00 | 37.33 | 578,960 | -0.03(-0.08%) |
Feb 10, 2017 | 36.65 | 37.51 | 36.44 | 37.36 | 1,049,291 | +0.83(+2.28%) |
Feb 09, 2017 | 36.11 | 36.52 | 35.88 | 36.52 | 393,750 | +0.53(+1.47%) |
Feb 08, 2017 | 35.56 | 36.11 | 35.43 | 36.00 | 628,155 | +0.57(+1.60%) |
Feb 07, 2017 | 35.51 | 35.83 | 35.34 | 35.43 | 589,492 | -0.04(-0.11%) |
Feb 06, 2017 | 35.38 | 35.67 | 35.25 | 35.47 | 448,110 | -0.06(-0.16%) |
Feb 03, 2017 | 34.90 | 35.75 | 34.90 | 35.53 | 820,853 | +0.88(+2.54%) |
Feb 02, 2017 | 34.64 | 35.14 | 34.43 | 34.65 | 649,350 | +0.08(+0.23%) |
Feb 01, 2017 | 34.52 | 34.77 | 34.23 | 34.57 | 593,461 | +0.09(+0.26%) |
Jan 31, 2017 | 34.34 | 34.55 | 34.30 | 34.48 | 510,336 | -0.01(-0.03%) |
Jan 30, 2017 | 34.16 | 34.62 | 33.95 | 34.49 | 467,089 | +0.26(+0.77%) |
Jan 27, 2017 | 34.46 | 34.49 | 34.09 | 34.23 | 369,617 | -0.18(-0.51%) |
Jan 26, 2017 | 34.67 | 34.85 | 34.28 | 34.40 | 490,861 | -0.13(-0.37%) |
Jan 25, 2017 | 34.71 | 34.87 | 34.46 | 34.53 | 488,770 | +0.02(+0.06%) |
Jan 24, 2017 | 34.08 | 34.75 | 33.82 | 34.51 | 735,731 | +0.24(+0.71%) |
Jan 23, 2017 | 34.78 | 34.94 | 34.18 | 34.27 | 680,080 | -0.52(-1.49%) |
Jan 20, 2017 | 34.67 | 34.99 | 34.38 | 34.78 | 476,690 | +0.08(+0.23%) |
Jan 19, 2017 | 35.09 | 35.22 | 34.59 | 34.71 | 325,823 | -0.27(-0.78%) |
Jan 18, 2017 | 35.20 | 35.29 | 34.97 | 34.98 | 494,112 | -0.06(-0.17%) |
Jan 17, 2017 | 34.89 | 35.51 | 34.89 | 35.04 | 635,122 | +0.00(+0.00%) |
Jan 13, 2017 | 35.04 | 35.04 | 35.04 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 34.83 | 35.06 | 34.57 | 35.05 | 727,459 | +0.21(+0.59%) |
Jan 11, 2017 | 34.95 | 35.06 | 34.74 | 34.84 | 757,727 | -0.15(-0.42%) |
Jan 10, 2017 | 34.94 | 35.26 | 34.88 | 34.99 | 818,057 | -0.19(-0.53%) |
Jan 09, 2017 | 35.57 | 35.81 | 35.01 | 35.18 | 773,800 | -0.73(-2.04%) |
Jan 06, 2017 | 35.95 | 36.03 | 34.96 | 35.91 | 1,285,350 | -0.03(-0.08%) |
Jan 05, 2017 | 36.52 | 36.71 | 35.93 | 35.94 | 509,544 | -0.51(-1.39%) |
Jan 04, 2017 | 36.37 | 36.87 | 36.27 | 36.45 | 504,456 | +0.23(+0.65%) |