Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.21 | 52.45 | 52.18 | 52.33 | 8,107 | +0.08(+0.16%) |
Jul 28, 2017 | 52.05 | 52.25 | 51.92 | 52.25 | 14,029 | -0.05(-0.09%) |
Jul 27, 2017 | 52.53 | 52.53 | 52.14 | 52.29 | 9,846 | -0.14(-0.27%) |
Jul 26, 2017 | 52.20 | 52.59 | 52.20 | 52.44 | 17,061 | +0.39(+0.76%) |
Jul 25, 2017 | 52.30 | 52.31 | 52.03 | 52.04 | 24,537 | +0.10(+0.18%) |
Jul 24, 2017 | 51.97 | 52.06 | 51.83 | 51.95 | 11,225 | +0.00(+0.00%) |
Jul 21, 2017 | 52.05 | 52.12 | 51.75 | 51.95 | 32,778 | -0.38(-0.73%) |
Jul 20, 2017 | 52.27 | 52.41 | 52.23 | 52.33 | 10,195 | +0.04(+0.08%) |
Jul 19, 2017 | 52.06 | 52.33 | 52.06 | 52.29 | 11,420 | +0.31(+0.61%) |
Jul 18, 2017 | 51.77 | 52.04 | 51.77 | 51.97 | 15,009 | -0.02(-0.05%) |
Jul 17, 2017 | 52.07 | 52.08 | 51.89 | 52.00 | 24,827 | +0.06(+0.11%) |
Jul 14, 2017 | 51.80 | 51.94 | 51.68 | 51.94 | 5,704 | +0.40(+0.78%) |
Jul 13, 2017 | 51.44 | 51.54 | 51.35 | 51.54 | 14,497 | +0.18(+0.35%) |
Jul 12, 2017 | 51.31 | 51.37 | 51.21 | 51.36 | 12,837 | +0.43(+0.85%) |
Jul 11, 2017 | 50.67 | 50.93 | 50.64 | 50.93 | 6,924 | +0.20(+0.39%) |
Jul 10, 2017 | 50.71 | 50.89 | 50.71 | 50.73 | 87,801 | +0.04(+0.08%) |
Jul 07, 2017 | 50.48 | 50.70 | 50.41 | 50.69 | 10,041 | +0.06(+0.12%) |
Jul 06, 2017 | 50.40 | 50.76 | 50.40 | 50.63 | 7,786 | +0.01(+0.01%) |
Jul 05, 2017 | 50.60 | 50.62 | 50.40 | 50.62 | 37,302 | +0.01(+0.02%) |
Jul 03, 2017 | 50.70 | 50.70 | 50.62 | 50.62 | 886 | +0.01(+0.02%) |
Jun 30, 2017 | 50.57 | 50.67 | 50.38 | 50.61 | 20,485 | +0.20(+0.40%) |
Jun 29, 2017 | 51.10 | 51.10 | 50.33 | 50.41 | 18,205 | -0.55(-1.09%) |
Jun 28, 2017 | 50.84 | 51.05 | 50.60 | 50.96 | 13,572 | +0.52(+1.02%) |
Jun 27, 2017 | 50.49 | 50.69 | 50.44 | 50.44 | 8,478 | +0.19(+0.38%) |
Jun 26, 2017 | 50.59 | 50.60 | 50.25 | 50.25 | 3,500 | -0.05(-0.10%) |
Jun 23, 2017 | 50.41 | 50.42 | 50.19 | 50.30 | 8,317 | +0.07(+0.15%) |
Jun 22, 2017 | 50.29 | 50.31 | 50.12 | 50.23 | 10,288 | -0.06(-0.13%) |
Jun 21, 2017 | 50.19 | 50.33 | 50.14 | 50.29 | 19,348 | -0.03(-0.07%) |
Jun 20, 2017 | 50.49 | 50.49 | 50.16 | 50.32 | 16,102 | -0.56(-1.09%) |
Jun 19, 2017 | 51.05 | 51.05 | 50.77 | 50.88 | 11,297 | +0.16(+0.32%) |
Jun 16, 2017 | 50.45 | 50.72 | 50.41 | 50.72 | 60,394 | +0.69(+1.39%) |
Jun 15, 2017 | 49.82 | 50.05 | 49.78 | 50.02 | 12,630 | -0.63(-1.24%) |
Jun 14, 2017 | 50.98 | 51.21 | 50.65 | 50.65 | 9,032 | -0.07(-0.13%) |
Jun 13, 2017 | 50.54 | 50.81 | 50.54 | 50.72 | 38,067 | +0.50(+0.99%) |
Jun 12, 2017 | 50.61 | 50.61 | 50.18 | 50.22 | 8,375 | -0.49(-0.97%) |
Jun 09, 2017 | 50.80 | 50.95 | 50.63 | 50.71 | 25,872 | -0.22(-0.43%) |
Jun 08, 2017 | 50.90 | 50.96 | 50.86 | 50.93 | 56,748 | -0.16(-0.30%) |
Jun 07, 2017 | 51.22 | 51.22 | 50.83 | 51.08 | 11,719 | +0.18(+0.35%) |
Jun 06, 2017 | 51.08 | 51.08 | 50.85 | 50.90 | 13,122 | -0.19(-0.37%) |
Jun 05, 2017 | 51.29 | 51.29 | 51.08 | 51.09 | 16,089 | -0.41(-0.79%) |
Jun 02, 2017 | 51.36 | 51.50 | 51.33 | 51.50 | 12,868 | +0.38(+0.75%) |
Jun 01, 2017 | 50.97 | 51.17 | 50.85 | 51.12 | 7,309 | +0.25(+0.50%) |
May 31, 2017 | 50.90 | 51.12 | 50.76 | 50.86 | 19,452 | +0.11(+0.23%) |
May 30, 2017 | 50.78 | 50.80 | 50.63 | 50.75 | 13,711 | +0.04(+0.08%) |
May 26, 2017 | 50.54 | 50.77 | 50.54 | 50.71 | 33,101 | -0.21(-0.42%) |
May 25, 2017 | 50.96 | 51.08 | 50.90 | 50.92 | 15,277 | -0.02(-0.05%) |
May 24, 2017 | 50.87 | 51.06 | 50.81 | 50.95 | 25,830 | +0.10(+0.19%) |
May 23, 2017 | 51.01 | 51.05 | 50.82 | 50.85 | 13,551 | -0.04(-0.07%) |
May 22, 2017 | 50.90 | 50.91 | 50.76 | 50.89 | 6,554 | +0.20(+0.40%) |
May 19, 2017 | 50.42 | 50.80 | 50.42 | 50.68 | 10,148 | +0.67(+1.34%) |
May 18, 2017 | 50.02 | 50.05 | 49.84 | 50.01 | 8,954 | -0.05(-0.10%) |
May 17, 2017 | 50.45 | 50.46 | 50.03 | 50.06 | 15,874 | -0.75(-1.47%) |
May 16, 2017 | 50.77 | 50.85 | 50.63 | 50.81 | 14,951 | +0.56(+1.11%) |
May 15, 2017 | 50.14 | 50.25 | 50.12 | 50.25 | 11,082 | +0.48(+0.97%) |
May 12, 2017 | 49.76 | 49.89 | 49.54 | 49.77 | 5,869 | +0.18(+0.36%) |
May 11, 2017 | 49.52 | 49.62 | 49.41 | 49.59 | 4,113 | -0.15(-0.30%) |
May 10, 2017 | 49.71 | 49.84 | 49.55 | 49.73 | 7,843 | +0.17(+0.35%) |
May 09, 2017 | 49.91 | 49.91 | 49.56 | 49.56 | 30,417 | -0.21(-0.43%) |
May 08, 2017 | 50.00 | 50.00 | 49.76 | 49.77 | 5,030 | -0.79(-1.57%) |
May 05, 2017 | 50.06 | 50.57 | 50.06 | 50.57 | 22,855 | +0.86(+1.73%) |
May 04, 2017 | 49.49 | 49.79 | 49.49 | 49.71 | 6,433 | +0.61(+1.23%) |
May 03, 2017 | 49.13 | 49.25 | 49.00 | 49.10 | 15,995 | -0.14(-0.28%) |
May 02, 2017 | 49.05 | 49.31 | 49.05 | 49.24 | 11,754 | +0.28(+0.57%) |
May 01, 2017 | 48.91 | 49.13 | 48.83 | 48.96 | 8,666 | +0.09(+0.18%) |
Apr 28, 2017 | 48.87 | 48.91 | 48.55 | 48.87 | 21,421 | +0.29(+0.61%) |
Apr 27, 2017 | 48.55 | 48.65 | 48.40 | 48.58 | 5,065 | -0.21(-0.44%) |
Apr 26, 2017 | 48.84 | 48.89 | 48.72 | 48.79 | 7,570 | -0.02(-0.03%) |
Apr 25, 2017 | 48.72 | 48.87 | 48.65 | 48.81 | 98,127 | +0.43(+0.90%) |
Apr 24, 2017 | 47.82 | 48.38 | 47.82 | 48.38 | 7,295 | +1.69(+3.63%) |
Apr 21, 2017 | 46.58 | 46.68 | 46.39 | 46.68 | 9,515 | +0.02(+0.05%) |
Apr 20, 2017 | 46.79 | 46.81 | 46.64 | 46.66 | 4,453 | +0.54(+1.17%) |
Apr 19, 2017 | 46.43 | 46.43 | 46.12 | 46.12 | 3,647 | -0.10(-0.21%) |
Apr 18, 2017 | 46.25 | 46.25 | 45.99 | 46.21 | 13,716 | -0.15(-0.32%) |
Apr 17, 2017 | 46.61 | 46.69 | 46.31 | 46.36 | 9,536 | +0.03(+0.07%) |
Apr 13, 2017 | 46.34 | 46.34 | 46.27 | 46.33 | 8,635 | -0.09(-0.19%) |
Apr 12, 2017 | 46.50 | 46.50 | 46.30 | 46.42 | 10,702 | +0.03(+0.07%) |
Apr 11, 2017 | 46.48 | 46.57 | 46.21 | 46.39 | 7,997 | +0.05(+0.11%) |
Apr 10, 2017 | 46.38 | 46.46 | 46.33 | 46.34 | 21,070 | +0.12(+0.27%) |
Apr 07, 2017 | 46.19 | 46.35 | 46.19 | 46.21 | 13,830 | +0.01(+0.02%) |
Apr 06, 2017 | 46.32 | 46.49 | 46.21 | 46.21 | 20,786 | -0.05(-0.11%) |
Apr 05, 2017 | 46.42 | 46.42 | 46.19 | 46.25 | 61,576 | +0.08(+0.18%) |
Apr 04, 2017 | 46.06 | 46.18 | 46.03 | 46.17 | 4,173 | -0.02(-0.04%) |
Apr 03, 2017 | 46.26 | 46.35 | 45.91 | 46.19 | 7,090 | -0.26(-0.56%) |
Mar 31, 2017 | 46.06 | 46.55 | 46.00 | 46.45 | 22,055 | +0.43(+0.94%) |
Mar 30, 2017 | 46.29 | 46.56 | 46.02 | 46.02 | 18,217 | -0.19(-0.41%) |
Mar 29, 2017 | 46.20 | 46.67 | 46.02 | 46.21 | 29,467 | -0.25(-0.55%) |
Mar 28, 2017 | 46.39 | 46.55 | 46.18 | 46.46 | 50,133 | +0.13(+0.28%) |
Mar 27, 2017 | 46.20 | 46.43 | 46.16 | 46.33 | 14,896 | +0.06(+0.12%) |
Mar 24, 2017 | 46.19 | 46.36 | 46.19 | 46.27 | 16,878 | +0.20(+0.44%) |
Mar 23, 2017 | 46.03 | 46.18 | 46.03 | 46.07 | 41,081 | +0.08(+0.18%) |
Mar 22, 2017 | 45.89 | 46.03 | 45.74 | 45.99 | 79,485 | +0.18(+0.39%) |
Mar 21, 2017 | 46.53 | 46.53 | 45.81 | 45.81 | 30,869 | -0.29(-0.62%) |
Mar 20, 2017 | 46.24 | 46.30 | 46.09 | 46.09 | 6,611 | -0.05(-0.11%) |
Mar 17, 2017 | 46.26 | 46.26 | 46.09 | 46.14 | 68,413 | +0.18(+0.39%) |
Mar 16, 2017 | 45.50 | 46.03 | 45.50 | 45.96 | 3,968 | +0.50(+1.10%) |
Mar 15, 2017 | 44.97 | 45.46 | 44.97 | 45.46 | 11,464 | +0.57(+1.28%) |
Mar 14, 2017 | 44.91 | 44.95 | 44.85 | 44.89 | 4,356 | -0.13(-0.29%) |
Mar 13, 2017 | 45.22 | 45.22 | 45.02 | 45.02 | 2,752 | -0.02(-0.05%) |
Mar 10, 2017 | 44.95 | 45.09 | 44.95 | 45.04 | 4,347 | +0.41(+0.92%) |
Mar 09, 2017 | 44.68 | 44.73 | 44.43 | 44.64 | 3,085 | +0.24(+0.53%) |
Mar 08, 2017 | 44.51 | 44.60 | 44.40 | 44.40 | 9,917 | -0.12(-0.27%) |
Mar 07, 2017 | 44.59 | 44.59 | 44.40 | 44.52 | 5,130 | -0.04(-0.10%) |
Mar 06, 2017 | 44.55 | 44.56 | 44.55 | 44.56 | 826 | -0.04(-0.10%) |
Mar 03, 2017 | 44.73 | 44.82 | 44.60 | 44.60 | 5,937 | +0.05(+0.11%) |
Mar 02, 2017 | 44.58 | 44.58 | 44.43 | 44.55 | 3,021 | -0.21(-0.47%) |
Mar 01, 2017 | 44.59 | 44.79 | 44.59 | 44.76 | 6,132 | +0.49(+1.10%) |
Feb 28, 2017 | 44.38 | 44.40 | 44.19 | 44.28 | 5,035 | +0.29(+0.67%) |
Feb 27, 2017 | 43.96 | 44.24 | 43.96 | 43.98 | 4,970 | +0.08(+0.19%) |
Feb 24, 2017 | 44.05 | 44.17 | 43.80 | 43.90 | 11,164 | -0.63(-1.41%) |
Feb 23, 2017 | 44.65 | 44.65 | 44.34 | 44.53 | 9,516 | -0.03(-0.06%) |
Feb 22, 2017 | 44.37 | 44.55 | 44.23 | 44.55 | 6,802 | -0.00(-0.00%) |
Feb 21, 2017 | 44.51 | 44.60 | 44.42 | 44.56 | 7,062 | +0.16(+0.35%) |
Feb 17, 2017 | 44.40 | 44.40 | 44.40 | 0 | -0.35(-0.79%) | |
Feb 16, 2017 | 44.64 | 44.75 | 44.59 | 44.75 | 8,443 | +0.26(+0.58%) |
Feb 15, 2017 | 44.27 | 44.50 | 44.23 | 44.49 | 3,131 | +0.23(+0.51%) |
Feb 14, 2017 | 44.16 | 44.35 | 44.16 | 44.27 | 5,387 | +0.05(+0.11%) |
Feb 13, 2017 | 44.24 | 44.46 | 44.22 | 44.22 | 3,149 | +0.00(+0.01%) |
Feb 10, 2017 | 44.02 | 44.28 | 44.02 | 44.22 | 4,094 | -0.03(-0.07%) |
Feb 09, 2017 | 44.22 | 44.25 | 44.22 | 44.24 | 2,642 | +0.17(+0.40%) |
Feb 08, 2017 | 43.85 | 44.07 | 43.85 | 44.07 | 2,667 | +0.05(+0.11%) |
Feb 07, 2017 | 43.98 | 44.04 | 43.97 | 44.02 | 2,848 | +0.06(+0.13%) |
Feb 06, 2017 | 44.01 | 44.01 | 43.85 | 43.97 | 8,718 | -0.51(-1.16%) |
Feb 03, 2017 | 44.52 | 44.55 | 44.46 | 44.48 | 4,796 | +0.20(+0.44%) |
Feb 02, 2017 | 44.41 | 44.42 | 44.23 | 44.28 | 2,582 | +0.14(+0.32%) |
Feb 01, 2017 | 44.02 | 44.18 | 43.99 | 44.14 | 4,966 | +0.26(+0.60%) |
Jan 31, 2017 | 43.96 | 43.97 | 43.85 | 43.88 | 4,122 | +0.09(+0.20%) |
Jan 30, 2017 | 43.65 | 43.82 | 43.65 | 43.80 | 2,673 | -0.49(-1.10%) |
Jan 27, 2017 | 44.28 | 44.28 | 44.05 | 44.28 | 7,099 | +0.05(+0.11%) |
Jan 26, 2017 | 44.41 | 44.41 | 44.09 | 44.23 | 4,448 | -0.15(-0.33%) |
Jan 25, 2017 | 44.40 | 44.40 | 44.19 | 44.38 | 5,409 | +0.44(+1.00%) |
Jan 24, 2017 | 43.94 | 44.00 | 43.93 | 43.94 | 3,243 | +0.09(+0.19%) |
Jan 23, 2017 | 43.68 | 43.86 | 43.68 | 43.86 | 2,488 | +0.20(+0.47%) |
Jan 20, 2017 | 43.39 | 43.65 | 43.39 | 43.65 | 1,121 | +0.25(+0.58%) |
Jan 19, 2017 | 43.33 | 43.40 | 43.33 | 43.40 | 752 | -0.07(-0.15%) |
Jan 18, 2017 | 43.55 | 43.64 | 43.45 | 43.47 | 4,318 | +0.02(+0.06%) |
Jan 17, 2017 | 43.69 | 43.69 | 43.44 | 43.44 | 2,589 | -0.28(-0.64%) |
Jan 13, 2017 | 43.72 | 43.72 | 43.72 | 0 | +0.25(+0.58%) | |
Jan 12, 2017 | 43.47 | 43.47 | 43.30 | 43.47 | 3,079 | +0.02(+0.04%) |
Jan 11, 2017 | 43.07 | 43.45 | 43.07 | 43.45 | 3,500 | +0.16(+0.36%) |
Jan 10, 2017 | 43.34 | 43.34 | 43.28 | 43.29 | 1,578 | -0.03(-0.08%) |
Jan 09, 2017 | 43.27 | 43.33 | 43.27 | 43.33 | 1,674 | -0.16(-0.38%) |
Jan 06, 2017 | 43.50 | 43.53 | 43.36 | 43.49 | 4,856 | -0.18(-0.41%) |
Jan 05, 2017 | 43.45 | 43.69 | 43.45 | 43.67 | 7,407 | +0.39(+0.91%) |
Jan 04, 2017 | 43.20 | 43.28 | 43.03 | 43.28 | 3,080 | +0.36(+0.84%) |
Jan 03, 2017 | 42.91 | 42.96 | 42.88 | 42.92 | 4,292 | +0.07(+0.15%) |
Dec 30, 2016 | 42.85 | 42.85 | 42.85 | 0 | +0.33(+0.77%) | |
Dec 29, 2016 | 42.62 | 42.64 | 42.53 | 42.53 | 5,032 | +0.24(+0.57%) |
Dec 28, 2016 | 42.71 | 42.71 | 42.22 | 42.29 | 2,405 | -0.26(-0.62%) |
Dec 27, 2016 | 42.57 | 42.57 | 42.50 | 42.55 | 7,868 | +0.15(+0.36%) |
Dec 23, 2016 | 42.39 | 42.39 | 42.39 | 0 | +0.11(+0.25%) | |
Dec 22, 2016 | 42.50 | 42.52 | 42.28 | 42.29 | 4,842 | -0.09(-0.22%) |
Dec 21, 2016 | 42.68 | 42.68 | 42.34 | 42.38 | 1,400 | +0.30(+0.71%) |
Dec 20, 2016 | 42.17 | 42.26 | 42.08 | 42.08 | 3,792 | -0.07(-0.17%) |
Dec 19, 2016 | 42.35 | 42.35 | 42.01 | 42.15 | 14,256 | -0.02(-0.06%) |
Dec 16, 2016 | 41.89 | 42.19 | 41.89 | 42.18 | 5,114 | +0.16(+0.38%) |
Dec 15, 2016 | 41.85 | 42.26 | 41.80 | 42.02 | 38,310 | +0.16(+0.39%) |
Dec 14, 2016 | 42.45 | 42.63 | 41.85 | 41.85 | 15,968 | -0.73(-1.70%) |
Dec 13, 2016 | 42.64 | 42.64 | 42.51 | 42.58 | 2,432 | +0.38(+0.90%) |
Dec 12, 2016 | 42.24 | 42.25 | 42.19 | 42.20 | 2,444 | -0.06(-0.13%) |
Dec 09, 2016 | 42.26 | 42.26 | 42.14 | 42.26 | 6,581 | +0.06(+0.15%) |
Dec 08, 2016 | 42.06 | 42.21 | 42.01 | 42.19 | 6,774 | -0.13(-0.31%) |
Dec 07, 2016 | 41.88 | 42.32 | 41.84 | 42.32 | 10,847 | +0.82(+1.97%) |
Dec 06, 2016 | 41.49 | 41.63 | 41.49 | 41.51 | 730 | +0.23(+0.55%) |
Dec 05, 2016 | 40.89 | 41.33 | 40.89 | 41.28 | 2,411 | +0.65(+1.59%) |
Dec 02, 2016 | 40.68 | 40.74 | 40.48 | 40.64 | 3,612 | +0.02(+0.05%) |
Dec 01, 2016 | 40.74 | 40.96 | 40.58 | 40.62 | 4,765 | -0.15(-0.38%) |
Nov 30, 2016 | 40.99 | 40.99 | 40.66 | 40.77 | 18,563 | -0.16(-0.38%) |
Nov 29, 2016 | 40.86 | 40.94 | 40.86 | 40.93 | 4,918 | +0.12(+0.30%) |
Nov 28, 2016 | 41.09 | 41.09 | 40.73 | 40.81 | 5,018 | -0.31(-0.74%) |
Nov 25, 2016 | 41.22 | 41.22 | 41.11 | 41.11 | 473 | +0.33(+0.81%) |
Nov 23, 2016 | 40.78 | 40.78 | 40.78 | 0 | -0.15(-0.37%) | |
Nov 22, 2016 | 41.28 | 41.28 | 40.89 | 40.94 | 6,428 | +0.04(+0.10%) |
Nov 21, 2016 | 40.88 | 40.90 | 40.82 | 40.90 | 6,275 | +0.20(+0.49%) |
Nov 18, 2016 | 40.70 | 40.73 | 40.62 | 40.69 | 22,576 | -0.13(-0.32%) |
Nov 17, 2016 | 41.39 | 41.39 | 40.59 | 40.82 | 19,887 | +0.37(+0.91%) |
Nov 16, 2016 | 40.55 | 40.64 | 40.46 | 40.46 | 3,856 | -0.39(-0.96%) |
Nov 15, 2016 | 40.61 | 40.85 | 40.61 | 40.85 | 2,512 | +0.27(+0.67%) |
Nov 14, 2016 | 40.61 | 40.65 | 40.57 | 40.57 | 2,375 | -0.52(-1.25%) |
Nov 11, 2016 | 41.28 | 41.31 | 40.98 | 41.09 | 14,456 | -0.48(-1.16%) |
Nov 10, 2016 | 41.09 | 41.60 | 41.09 | 41.57 | 5,290 | +0.15(+0.37%) |
Nov 09, 2016 | 42.46 | 42.46 | 41.31 | 41.42 | 1,095 | -0.13(-0.31%) |
Nov 08, 2016 | 41.45 | 41.59 | 41.44 | 41.55 | 2,116 | +0.27(+0.64%) |
Nov 07, 2016 | 41.15 | 41.30 | 41.15 | 41.28 | 3,587 | +0.64(+1.56%) |
Nov 04, 2016 | 40.72 | 40.82 | 40.65 | 40.65 | 2,471 | -0.29(-0.71%) |
Nov 03, 2016 | 41.27 | 41.32 | 40.94 | 40.94 | 4,254 | -0.32(-0.78%) |
Nov 02, 2016 | 41.27 | 41.28 | 41.26 | 41.26 | 4,438 | -0.27(-0.64%) |
Nov 01, 2016 | 41.63 | 41.68 | 41.52 | 41.52 | 1,102 | -0.09(-0.21%) |
Oct 31, 2016 | 41.64 | 41.64 | 41.61 | 41.61 | 2,011 | -0.02(-0.04%) |
Oct 28, 2016 | 41.74 | 41.79 | 41.63 | 41.63 | 2,329 | -0.04(-0.09%) |
Oct 27, 2016 | 41.68 | 41.68 | 41.66 | 41.66 | 1,753 | +0.26(+0.63%) |
Oct 26, 2016 | 41.50 | 41.56 | 41.40 | 41.40 | 3,487 | -0.37(-0.89%) |
Oct 25, 2016 | 41.90 | 41.90 | 41.73 | 41.77 | 2,228 | -0.10(-0.24%) |
Oct 24, 2016 | 42.15 | 42.15 | 41.87 | 41.87 | 976 | +0.14(+0.34%) |
Oct 21, 2016 | 41.73 | 41.73 | 41.73 | 41.73 | 489 | -0.14(-0.33%) |
Oct 20, 2016 | 41.88 | 41.89 | 41.55 | 41.87 | 3,409 | +0.01(+0.02%) |
Oct 19, 2016 | 41.83 | 41.98 | 41.83 | 41.86 | 1,403 | +0.17(+0.40%) |
Oct 18, 2016 | 41.87 | 41.87 | 41.69 | 41.69 | 1,341 | +0.26(+0.62%) |
Oct 17, 2016 | 41.45 | 41.45 | 41.42 | 41.44 | 1,377 | -0.10(-0.23%) |
Oct 14, 2016 | 41.97 | 41.97 | 41.48 | 41.53 | 2,332 | +0.10(+0.25%) |
Oct 13, 2016 | 41.21 | 41.49 | 41.21 | 41.43 | 2,343 | -0.15(-0.37%) |
Oct 12, 2016 | 41.52 | 41.58 | 41.49 | 41.58 | 1,748 | +0.09(+0.21%) |
Oct 11, 2016 | 41.79 | 41.79 | 41.42 | 41.49 | 4,859 | -0.43(-1.04%) |
Oct 10, 2016 | 42.01 | 42.02 | 41.87 | 41.93 | 6,936 | -0.22(-0.52%) |
Oct 07, 2016 | 42.14 | 42.14 | 42.14 | 42.14 | 612 | +0.01(+0.02%) |
Oct 06, 2016 | 42.29 | 42.29 | 42.02 | 42.14 | 3,671 | -0.31(-0.74%) |
Oct 05, 2016 | 42.26 | 42.45 | 41.99 | 42.45 | 4,863 | +0.37(+0.88%) |
Oct 04, 2016 | 42.35 | 42.36 | 42.08 | 42.08 | 1,515 | -0.04(-0.09%) |
Oct 03, 2016 | 42.33 | 42.33 | 42.07 | 42.12 | 2,185 | +0.02(+0.04%) |
Sep 30, 2016 | 42.10 | 42.10 | 42.10 | 42.10 | 329 | +0.38(+0.91%) |
Sep 29, 2016 | 41.81 | 42.05 | 41.44 | 41.73 | 1,754 | -0.35(-0.82%) |
Sep 28, 2016 | 41.66 | 42.07 | 41.66 | 42.07 | 3,940 | +0.54(+1.29%) |
Sep 27, 2016 | 41.31 | 41.57 | 41.31 | 41.54 | 15,431 | +0.09(+0.22%) |
Sep 26, 2016 | 41.44 | 41.44 | 41.44 | 41.44 | 167 | -0.72(-1.70%) |
Sep 23, 2016 | 42.16 | 42.16 | 42.02 | 42.16 | 835 | -0.19(-0.46%) |
Sep 22, 2016 | 42.45 | 42.45 | 42.35 | 42.35 | 1,466 | +0.45(+1.08%) |
Sep 21, 2016 | 41.90 | 41.90 | 41.90 | 41.90 | 209 | +0.49(+1.17%) |
Sep 20, 2016 | 41.39 | 41.60 | 41.39 | 41.42 | 2,478 | +0.14(+0.33%) |
Sep 19, 2016 | 41.24 | 41.28 | 41.21 | 41.28 | 16,153 | +0.44(+1.08%) |
Sep 16, 2016 | 40.98 | 41.02 | 40.84 | 40.84 | 22,486 | -0.43(-1.05%) |
Sep 15, 2016 | 41.27 | 41.27 | 41.27 | 41.27 | 221 | +0.13(+0.31%) |
Sep 14, 2016 | 41.09 | 41.14 | 41.09 | 41.14 | 280 | +0.06(+0.14%) |
Sep 13, 2016 | 41.34 | 41.34 | 41.09 | 41.09 | 2,242 | -0.73(-1.75%) |
Sep 12, 2016 | 41.44 | 41.83 | 41.44 | 41.82 | 1,396 | -0.03(-0.08%) |
Sep 09, 2016 | 41.79 | 41.85 | 41.79 | 41.85 | 995 | -0.62(-1.46%) |
Sep 08, 2016 | 42.45 | 42.59 | 42.45 | 42.47 | 5,113 | -0.05(-0.11%) |
Sep 07, 2016 | 42.54 | 42.59 | 42.52 | 42.52 | 418 | +0.14(+0.32%) |
Sep 06, 2016 | 42.41 | 42.41 | 42.38 | 42.38 | 851 | +0.10(+0.23%) |
Sep 02, 2016 | 42.22 | 42.28 | 42.28 | 42.28 | 1,742 | +0.67(+1.60%) |
Sep 01, 2016 | 41.64 | 41.64 | 41.62 | 41.62 | 1,519 | +0.30(+0.72%) |
Aug 31, 2016 | 41.62 | 41.62 | 41.32 | 41.32 | 14,075 | -0.37(-0.89%) |
Aug 30, 2016 | 41.69 | 41.69 | 41.69 | 41.69 | 124 | -0.06(-0.15%) |
Aug 29, 2016 | 41.71 | 41.75 | 41.62 | 41.75 | 2,194 | +0.17(+0.41%) |
Aug 26, 2016 | 41.82 | 41.96 | 41.36 | 41.58 | 1,745 | -0.18(-0.42%) |
Aug 25, 2016 | 41.76 | 41.76 | 41.76 | 41.76 | 128 | -0.10(-0.24%) |
Aug 24, 2016 | 42.07 | 42.07 | 41.86 | 41.86 | 14,505 | -0.04(-0.11%) |
Aug 23, 2016 | 41.88 | 41.91 | 41.88 | 41.91 | 617 | +0.25(+0.60%) |
Aug 22, 2016 | 41.63 | 41.70 | 41.63 | 41.66 | 4,546 | +0.04(+0.10%) |
Aug 19, 2016 | 41.62 | 41.62 | 41.62 | 41.62 | 124 | -0.40(-0.96%) |
Aug 18, 2016 | 41.96 | 42.02 | 41.96 | 42.02 | 482 | +0.06(+0.15%) |
Aug 17, 2016 | 41.95 | 41.95 | 41.95 | 41.95 | 958 | -0.23(-0.55%) |
Aug 16, 2016 | 42.21 | 42.22 | 42.18 | 42.19 | 1,143 | -0.05(-0.11%) |
Aug 15, 2016 | 42.24 | 42.24 | 42.24 | 42.24 | 124 | +0.15(+0.36%) |
Aug 12, 2016 | 42.19 | 42.19 | 42.07 | 42.08 | 655 | -0.00(-0.01%) |
Aug 11, 2016 | 42.18 | 42.18 | 42.09 | 42.09 | 848 | +0.30(+0.72%) |
Aug 10, 2016 | 41.79 | 41.79 | 41.79 | 41.79 | 124 | +0.22(+0.52%) |
Aug 09, 2016 | 41.48 | 41.66 | 41.48 | 41.57 | 700 | +0.50(+1.22%) |
Aug 08, 2016 | 41.12 | 41.12 | 41.07 | 41.07 | 617 | -0.06(-0.14%) |
Aug 05, 2016 | 40.97 | 41.13 | 40.93 | 41.13 | 8,363 | +0.22(+0.55%) |
Aug 04, 2016 | 40.71 | 40.90 | 40.71 | 40.90 | 2,651 | +0.27(+0.65%) |
Aug 03, 2016 | 40.60 | 40.64 | 40.60 | 40.64 | 373 | -0.14(-0.34%) |
Aug 02, 2016 | 40.77 | 40.77 | 40.76 | 40.77 | 3,066 | -0.30(-0.72%) |