Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 49.17 | 49.32 | 48.84 | 49.10 | 861,758 | +0.24(+0.49%) |
Aug 30, 2017 | 49.34 | 49.34 | 48.82 | 48.86 | 765,316 | -0.34(-0.68%) |
Aug 29, 2017 | 50.31 | 50.31 | 48.81 | 49.19 | 1,271,625 | -1.33(-2.64%) |
Aug 28, 2017 | 50.64 | 50.73 | 50.31 | 50.53 | 503,904 | -0.08(-0.16%) |
Aug 25, 2017 | 50.59 | 50.77 | 50.38 | 50.61 | 344,647 | +0.25(+0.50%) |
Aug 24, 2017 | 50.61 | 50.63 | 50.23 | 50.36 | 445,407 | -0.08(-0.16%) |
Aug 23, 2017 | 49.82 | 50.60 | 49.54 | 50.44 | 528,374 | +0.57(+1.14%) |
Aug 22, 2017 | 50.14 | 50.25 | 49.83 | 49.87 | 480,923 | -0.12(-0.25%) |
Aug 21, 2017 | 49.68 | 50.08 | 49.56 | 49.99 | 379,411 | +0.23(+0.47%) |
Aug 18, 2017 | 49.58 | 49.81 | 49.30 | 49.76 | 478,950 | +0.27(+0.55%) |
Aug 17, 2017 | 49.82 | 49.91 | 49.49 | 49.49 | 434,876 | -0.47(-0.94%) |
Aug 16, 2017 | 49.94 | 50.08 | 49.78 | 49.96 | 481,481 | +0.24(+0.48%) |
Aug 15, 2017 | 50.22 | 50.22 | 49.62 | 49.72 | 506,738 | -0.30(-0.60%) |
Aug 14, 2017 | 49.96 | 50.35 | 49.59 | 50.02 | 573,251 | +0.42(+0.86%) |
Aug 11, 2017 | 49.71 | 50.25 | 49.48 | 49.60 | 706,323 | -0.29(-0.58%) |
Aug 10, 2017 | 50.54 | 50.65 | 49.84 | 49.88 | 554,750 | -0.79(-1.57%) |
Aug 09, 2017 | 50.88 | 51.06 | 50.60 | 50.68 | 732,947 | -0.55(-1.07%) |
Aug 08, 2017 | 51.05 | 51.36 | 50.94 | 51.22 | 570,327 | +0.16(+0.31%) |
Aug 07, 2017 | 51.17 | 51.23 | 50.97 | 51.07 | 252,833 | -0.11(-0.21%) |
Aug 04, 2017 | 51.60 | 51.64 | 51.11 | 51.18 | 462,199 | -0.34(-0.65%) |
Aug 03, 2017 | 51.73 | 51.87 | 51.43 | 51.51 | 409,060 | -0.27(-0.53%) |
Aug 02, 2017 | 51.70 | 52.06 | 51.66 | 51.78 | 359,218 | -0.04(-0.08%) |
Aug 01, 2017 | 51.99 | 52.10 | 51.39 | 51.83 | 412,951 | -0.06(-0.12%) |
Jul 31, 2017 | 51.77 | 52.04 | 51.48 | 51.89 | 341,133 | +0.11(+0.21%) |
Jul 28, 2017 | 51.81 | 51.98 | 51.62 | 51.78 | 480,545 | +0.26(+0.50%) |
Jul 27, 2017 | 52.04 | 52.04 | 51.26 | 51.52 | 689,189 | -0.47(-0.90%) |
Jul 26, 2017 | 52.08 | 52.30 | 51.75 | 51.98 | 596,679 | -0.01(-0.03%) |
Jul 25, 2017 | 52.31 | 52.42 | 51.80 | 52.00 | 555,315 | -0.03(-0.05%) |
Jul 24, 2017 | 51.99 | 52.11 | 51.78 | 52.02 | 400,855 | +0.11(+0.21%) |
Jul 21, 2017 | 51.90 | 51.95 | 51.65 | 51.92 | 484,819 | -0.03(-0.07%) |
Jul 20, 2017 | 52.04 | 52.21 | 51.86 | 51.95 | 501,795 | +0.09(+0.18%) |
Jul 19, 2017 | 51.77 | 52.09 | 51.77 | 51.86 | 496,673 | +0.16(+0.31%) |
Jul 18, 2017 | 51.78 | 51.93 | 51.33 | 51.69 | 435,732 | +0.16(+0.30%) |
Jul 17, 2017 | 51.76 | 51.95 | 51.40 | 51.54 | 450,919 | -0.24(-0.46%) |
Jul 14, 2017 | 51.49 | 51.86 | 51.34 | 51.77 | 481,173 | +0.32(+0.62%) |
Jul 13, 2017 | 51.43 | 51.61 | 51.25 | 51.46 | 454,454 | +0.07(+0.13%) |
Jul 12, 2017 | 50.57 | 51.64 | 50.45 | 51.39 | 941,339 | +0.96(+1.90%) |
Jul 11, 2017 | 50.25 | 50.47 | 50.02 | 50.43 | 605,647 | +0.05(+0.09%) |
Jul 10, 2017 | 50.19 | 50.65 | 50.00 | 50.38 | 482,536 | +0.12(+0.24%) |
Jul 07, 2017 | 50.17 | 50.41 | 49.86 | 50.26 | 566,184 | +0.37(+0.73%) |
Jul 06, 2017 | 49.96 | 50.36 | 49.87 | 49.90 | 741,606 | -0.02(-0.04%) |
Jul 05, 2017 | 49.82 | 50.06 | 49.37 | 49.92 | 570,834 | +0.02(+0.04%) |
Jul 03, 2017 | 49.77 | 50.09 | 49.77 | 49.90 | 218,546 | +0.26(+0.53%) |
Jun 30, 2017 | 49.88 | 49.96 | 49.30 | 49.63 | 905,742 | +0.00(+0.00%) |
Jun 29, 2017 | 49.85 | 49.99 | 49.33 | 49.63 | 803,036 | +0.05(+0.11%) |
Jun 28, 2017 | 48.75 | 49.69 | 48.75 | 49.58 | 899,653 | +1.19(+2.46%) |
Jun 27, 2017 | 48.10 | 48.56 | 47.98 | 48.39 | 846,571 | +0.42(+0.87%) |
Jun 26, 2017 | 48.19 | 48.37 | 47.86 | 47.97 | 921,172 | +0.11(+0.24%) |
Jun 23, 2017 | 47.73 | 48.10 | 47.43 | 47.85 | 863,012 | +0.09(+0.20%) |
Jun 22, 2017 | 47.17 | 47.98 | 47.16 | 47.76 | 791,015 | +0.82(+1.74%) |
Jun 21, 2017 | 47.51 | 47.51 | 46.81 | 46.94 | 758,095 | -0.58(-1.22%) |
Jun 20, 2017 | 47.79 | 47.79 | 47.46 | 47.52 | 415,198 | -0.41(-0.86%) |
Jun 19, 2017 | 47.66 | 48.15 | 47.57 | 47.94 | 674,013 | +0.37(+0.78%) |
Jun 16, 2017 | 47.40 | 47.58 | 47.02 | 47.56 | 608,284 | +0.24(+0.50%) |
Jun 15, 2017 | 46.74 | 47.42 | 46.58 | 47.33 | 671,533 | +0.20(+0.42%) |
Jun 14, 2017 | 47.48 | 47.56 | 46.98 | 47.13 | 613,661 | -0.41(-0.87%) |
Jun 13, 2017 | 47.44 | 47.63 | 47.25 | 47.54 | 810,955 | +0.30(+0.64%) |
Jun 12, 2017 | 47.16 | 47.41 | 46.60 | 47.24 | 1,051,367 | +0.10(+0.21%) |
Jun 09, 2017 | 46.12 | 47.23 | 46.09 | 47.14 | 1,132,159 | +1.29(+2.82%) |
Jun 08, 2017 | 45.33 | 45.88 | 45.31 | 45.85 | 611,908 | +0.62(+1.36%) |
Jun 07, 2017 | 45.56 | 45.64 | 45.12 | 45.23 | 677,039 | -0.32(-0.71%) |
Jun 06, 2017 | 45.42 | 45.60 | 45.35 | 45.56 | 529,477 | -0.05(-0.12%) |
Jun 05, 2017 | 45.75 | 45.80 | 45.36 | 45.61 | 608,485 | -0.12(-0.27%) |
Jun 02, 2017 | 45.77 | 46.04 | 45.41 | 45.73 | 641,924 | +0.02(+0.04%) |
Jun 01, 2017 | 45.70 | 45.81 | 45.36 | 45.71 | 686,947 | +0.34(+0.74%) |
May 31, 2017 | 45.69 | 45.71 | 45.11 | 45.37 | 633,712 | -0.29(-0.64%) |
May 30, 2017 | 45.76 | 45.85 | 45.53 | 45.67 | 682,008 | -0.15(-0.32%) |
May 26, 2017 | 45.56 | 45.83 | 45.56 | 45.81 | 721,780 | +0.14(+0.30%) |
May 25, 2017 | 46.48 | 46.66 | 45.43 | 45.68 | 1,136,770 | -0.69(-1.49%) |
May 24, 2017 | 46.63 | 46.84 | 46.10 | 46.37 | 1,687,952 | -1.14(-2.39%) |
May 23, 2017 | 47.52 | 47.68 | 47.15 | 47.50 | 988,927 | +0.64(+1.36%) |
May 22, 2017 | 47.00 | 47.06 | 46.83 | 46.87 | 258,925 | +0.03(+0.07%) |
May 19, 2017 | 46.52 | 46.84 | 46.39 | 46.83 | 579,585 | +0.72(+1.57%) |
May 18, 2017 | 45.95 | 46.31 | 45.58 | 46.11 | 935,459 | +0.39(+0.86%) |
May 17, 2017 | 46.28 | 46.46 | 45.56 | 45.72 | 1,358,102 | -0.95(-2.03%) |
May 16, 2017 | 47.19 | 47.40 | 46.65 | 46.67 | 1,068,414 | -0.24(-0.52%) |
May 15, 2017 | 46.69 | 47.10 | 46.59 | 46.91 | 1,005,622 | +0.55(+1.18%) |
May 12, 2017 | 46.48 | 46.65 | 46.02 | 46.36 | 941,539 | -0.28(-0.61%) |
May 11, 2017 | 46.85 | 47.01 | 46.40 | 46.65 | 1,058,805 | -0.70(-1.48%) |
May 10, 2017 | 47.25 | 47.46 | 47.04 | 47.35 | 466,474 | +0.23(+0.49%) |
May 09, 2017 | 47.75 | 47.75 | 46.94 | 47.12 | 505,147 | -0.51(-1.06%) |
May 08, 2017 | 47.76 | 47.81 | 47.37 | 47.62 | 578,875 | -0.05(-0.10%) |
May 05, 2017 | 46.93 | 47.80 | 46.93 | 47.67 | 664,250 | +0.79(+1.69%) |
May 04, 2017 | 47.27 | 47.31 | 46.85 | 46.88 | 660,841 | -0.31(-0.66%) |
May 03, 2017 | 47.08 | 47.49 | 46.95 | 47.19 | 825,542 | -0.05(-0.11%) |
May 02, 2017 | 47.56 | 47.56 | 47.04 | 47.25 | 831,657 | -0.42(-0.88%) |
May 01, 2017 | 48.02 | 48.19 | 47.67 | 47.67 | 538,469 | -0.22(-0.45%) |
Apr 28, 2017 | 47.88 | 48.33 | 47.67 | 47.88 | 669,365 | -0.03(-0.06%) |
Apr 27, 2017 | 49.09 | 49.17 | 47.56 | 47.91 | 1,560,836 | -1.03(-2.10%) |
Apr 26, 2017 | 49.57 | 49.64 | 48.82 | 48.94 | 923,371 | -0.67(-1.35%) |
Apr 25, 2017 | 49.41 | 49.71 | 49.27 | 49.60 | 627,533 | +0.16(+0.32%) |
Apr 24, 2017 | 49.41 | 49.63 | 49.34 | 49.44 | 617,455 | +0.63(+1.30%) |
Apr 21, 2017 | 48.97 | 49.15 | 48.75 | 48.81 | 389,441 | -0.25(-0.52%) |
Apr 20, 2017 | 48.68 | 49.17 | 48.57 | 49.06 | 521,242 | +0.43(+0.88%) |
Apr 19, 2017 | 49.10 | 49.13 | 48.48 | 48.64 | 619,146 | -0.29(-0.60%) |
Apr 18, 2017 | 49.11 | 49.20 | 48.69 | 48.93 | 682,084 | -0.49(-0.99%) |
Apr 17, 2017 | 48.79 | 49.58 | 48.79 | 49.42 | 639,408 | +0.64(+1.31%) |
Apr 13, 2017 | 49.47 | 49.53 | 48.74 | 48.78 | 653,804 | -0.70(-1.42%) |
Apr 12, 2017 | 49.50 | 49.68 | 49.27 | 49.48 | 620,326 | -0.01(-0.03%) |
Apr 11, 2017 | 49.94 | 49.96 | 49.28 | 49.49 | 756,641 | -0.56(-1.12%) |
Apr 10, 2017 | 49.92 | 50.16 | 49.79 | 50.05 | 522,307 | +0.14(+0.28%) |
Apr 07, 2017 | 49.76 | 50.02 | 49.66 | 49.91 | 730,386 | +0.21(+0.42%) |
Apr 06, 2017 | 49.62 | 49.96 | 49.42 | 49.70 | 504,831 | +0.16(+0.32%) |
Apr 05, 2017 | 50.02 | 50.21 | 49.54 | 49.54 | 482,403 | -0.24(-0.48%) |
Apr 04, 2017 | 49.60 | 50.00 | 49.39 | 49.78 | 517,871 | -0.01(-0.01%) |
Apr 03, 2017 | 49.70 | 49.84 | 49.16 | 49.79 | 611,691 | -0.15(-0.29%) |
Mar 31, 2017 | 50.23 | 50.32 | 49.78 | 49.94 | 573,762 | -0.01(-0.03%) |
Mar 30, 2017 | 50.25 | 50.44 | 49.94 | 49.95 | 512,261 | -0.18(-0.36%) |
Mar 29, 2017 | 49.88 | 50.17 | 49.82 | 50.13 | 476,363 | +0.28(+0.56%) |
Mar 28, 2017 | 49.56 | 50.02 | 49.56 | 49.85 | 632,874 | +0.30(+0.61%) |
Mar 27, 2017 | 49.08 | 49.66 | 49.01 | 49.55 | 619,711 | -0.03(-0.07%) |
Mar 24, 2017 | 49.88 | 49.95 | 49.38 | 49.58 | 535,430 | -0.02(-0.04%) |
Mar 23, 2017 | 49.29 | 49.92 | 49.26 | 49.60 | 725,177 | +0.29(+0.58%) |
Mar 22, 2017 | 48.86 | 49.41 | 48.60 | 49.32 | 1,113,948 | +0.03(+0.05%) |
Mar 21, 2017 | 50.28 | 50.59 | 49.24 | 49.29 | 853,710 | -0.73(-1.47%) |
Mar 20, 2017 | 50.38 | 50.41 | 49.78 | 50.02 | 621,092 | -0.49(-0.98%) |
Mar 17, 2017 | 50.89 | 51.13 | 50.42 | 50.52 | 943,399 | -0.29(-0.58%) |
Mar 16, 2017 | 50.97 | 51.16 | 50.77 | 50.81 | 553,727 | +0.05(+0.09%) |
Mar 15, 2017 | 50.78 | 50.90 | 50.31 | 50.77 | 966,496 | +0.00(+0.00%) |
Mar 14, 2017 | 50.82 | 51.03 | 50.66 | 50.77 | 532,698 | -0.47(-0.93%) |
Mar 13, 2017 | 51.06 | 51.46 | 50.99 | 51.24 | 726,845 | +0.12(+0.24%) |
Mar 10, 2017 | 51.07 | 51.33 | 50.63 | 51.12 | 1,159,742 | +0.39(+0.78%) |
Mar 09, 2017 | 50.91 | 51.21 | 50.59 | 50.73 | 509,580 | -0.28(-0.55%) |
Mar 08, 2017 | 51.68 | 51.69 | 50.97 | 51.01 | 618,628 | -0.51(-0.99%) |
Mar 07, 2017 | 51.41 | 51.80 | 51.21 | 51.51 | 587,162 | +0.07(+0.14%) |
Mar 06, 2017 | 51.21 | 51.59 | 50.93 | 51.44 | 625,191 | +0.10(+0.19%) |
Mar 03, 2017 | 51.45 | 51.49 | 51.12 | 51.34 | 675,629 | -0.15(-0.30%) |
Mar 02, 2017 | 51.09 | 51.67 | 51.04 | 51.49 | 900,142 | +0.45(+0.89%) |
Mar 01, 2017 | 51.41 | 51.41 | 50.85 | 51.04 | 1,274,943 | +0.54(+1.07%) |
Feb 28, 2017 | 50.47 | 51.21 | 50.33 | 50.50 | 1,291,681 | -0.13(-0.25%) |
Feb 27, 2017 | 51.02 | 51.04 | 50.34 | 50.63 | 1,226,229 | -0.39(-0.76%) |
Feb 24, 2017 | 51.55 | 51.75 | 50.95 | 51.01 | 869,353 | -0.75(-1.46%) |
Feb 23, 2017 | 51.85 | 52.08 | 51.73 | 51.77 | 628,448 | +0.13(+0.25%) |
Feb 22, 2017 | 51.43 | 51.77 | 51.32 | 51.64 | 635,041 | +0.07(+0.13%) |
Feb 21, 2017 | 51.75 | 52.01 | 51.51 | 51.57 | 654,628 | -0.15(-0.30%) |
Feb 17, 2017 | 51.73 | 51.73 | 51.73 | 0 | -0.05(-0.09%) | |
Feb 16, 2017 | 51.79 | 51.95 | 51.68 | 51.77 | 598,568 | +0.05(+0.09%) |
Feb 15, 2017 | 51.47 | 51.75 | 51.29 | 51.73 | 502,180 | +0.31(+0.61%) |
Feb 14, 2017 | 51.42 | 51.51 | 51.21 | 51.41 | 518,208 | -0.02(-0.04%) |
Feb 13, 2017 | 51.20 | 51.48 | 51.19 | 51.43 | 698,348 | +0.34(+0.67%) |
Feb 10, 2017 | 50.83 | 51.12 | 50.82 | 51.09 | 428,214 | +0.51(+1.00%) |
Feb 09, 2017 | 50.49 | 50.73 | 50.43 | 50.59 | 388,391 | +0.27(+0.54%) |
Feb 08, 2017 | 50.19 | 50.35 | 49.80 | 50.31 | 438,140 | +0.15(+0.31%) |
Feb 07, 2017 | 50.20 | 50.29 | 50.04 | 50.16 | 436,678 | -0.18(-0.36%) |
Feb 06, 2017 | 50.49 | 50.57 | 50.19 | 50.34 | 427,597 | -0.39(-0.78%) |
Feb 03, 2017 | 50.49 | 50.93 | 50.40 | 50.73 | 532,282 | +0.35(+0.69%) |
Feb 02, 2017 | 50.37 | 50.58 | 50.21 | 50.38 | 379,868 | +0.10(+0.20%) |
Feb 01, 2017 | 50.49 | 50.55 | 49.90 | 50.28 | 729,793 | -0.21(-0.42%) |
Jan 31, 2017 | 50.59 | 50.74 | 50.22 | 50.50 | 501,770 | +0.07(+0.15%) |
Jan 30, 2017 | 50.62 | 50.66 | 50.22 | 50.42 | 662,604 | -0.22(-0.44%) |
Jan 27, 2017 | 50.63 | 50.88 | 50.59 | 50.65 | 619,815 | -0.09(-0.17%) |
Jan 26, 2017 | 50.80 | 50.88 | 50.57 | 50.73 | 597,195 | +0.09(+0.17%) |
Jan 25, 2017 | 50.16 | 50.73 | 50.16 | 50.65 | 1,218,230 | +0.84(+1.68%) |
Jan 24, 2017 | 49.23 | 49.85 | 49.09 | 49.81 | 610,158 | +0.61(+1.23%) |
Jan 23, 2017 | 48.82 | 49.27 | 48.68 | 49.20 | 547,267 | +0.37(+0.76%) |
Jan 20, 2017 | 48.66 | 48.93 | 48.54 | 48.83 | 585,640 | +0.22(+0.46%) |
Jan 19, 2017 | 48.51 | 48.64 | 48.28 | 48.61 | 601,269 | +0.10(+0.20%) |
Jan 18, 2017 | 49.19 | 49.36 | 48.41 | 48.51 | 686,534 | -0.88(-1.78%) |
Jan 17, 2017 | 49.38 | 49.59 | 49.23 | 49.38 | 820,551 | +0.12(+0.24%) |
Jan 13, 2017 | 49.27 | 49.27 | 49.27 | 0 | +0.01(+0.03%) | |
Jan 12, 2017 | 49.74 | 49.75 | 49.10 | 49.25 | 681,657 | -0.26(-0.52%) |
Jan 11, 2017 | 48.76 | 49.56 | 48.66 | 49.51 | 766,847 | +0.76(+1.56%) |
Jan 10, 2017 | 48.68 | 49.01 | 48.64 | 48.75 | 534,574 | +0.18(+0.38%) |
Jan 09, 2017 | 48.42 | 48.80 | 48.18 | 48.57 | 771,541 | -0.13(-0.27%) |
Jan 06, 2017 | 48.80 | 48.88 | 48.65 | 48.70 | 515,236 | -0.04(-0.08%) |
Jan 05, 2017 | 48.30 | 48.87 | 48.28 | 48.74 | 980,795 | +0.42(+0.87%) |
Jan 04, 2017 | 48.17 | 48.51 | 48.06 | 48.32 | 1,112,727 | +0.63(+1.31%) |
Jan 03, 2017 | 47.66 | 47.87 | 47.55 | 47.69 | 742,093 | +0.22(+0.46%) |
Dec 30, 2016 | 47.47 | 47.47 | 47.47 | 0 | +0.07(+0.14%) | |
Dec 29, 2016 | 47.33 | 47.62 | 47.27 | 47.40 | 522,893 | +0.08(+0.17%) |
Dec 28, 2016 | 47.37 | 47.42 | 47.13 | 47.33 | 449,309 | -0.17(-0.36%) |
Dec 27, 2016 | 47.52 | 47.57 | 47.44 | 47.50 | 221,249 | +0.08(+0.17%) |
Dec 23, 2016 | 47.42 | 47.42 | 47.42 | 0 | -0.22(-0.46%) | |
Dec 22, 2016 | 47.61 | 47.74 | 47.36 | 47.64 | 605,398 | -0.15(-0.30%) |
Dec 21, 2016 | 47.93 | 47.93 | 47.62 | 47.78 | 444,221 | -0.09(-0.18%) |
Dec 20, 2016 | 47.64 | 48.03 | 47.64 | 47.87 | 723,205 | +0.34(+0.71%) |
Dec 19, 2016 | 47.94 | 47.96 | 47.51 | 47.53 | 645,915 | -0.40(-0.84%) |
Dec 16, 2016 | 47.85 | 48.13 | 47.74 | 47.93 | 834,447 | +0.15(+0.32%) |
Dec 15, 2016 | 47.44 | 47.87 | 47.39 | 47.78 | 835,492 | -0.02(-0.04%) |
Dec 14, 2016 | 48.35 | 48.55 | 47.71 | 47.80 | 1,012,849 | -0.72(-1.48%) |
Dec 13, 2016 | 48.37 | 48.76 | 48.37 | 48.52 | 889,455 | +0.30(+0.62%) |
Dec 12, 2016 | 48.16 | 48.48 | 48.16 | 48.22 | 783,043 | +0.05(+0.10%) |
Dec 09, 2016 | 47.59 | 48.21 | 47.59 | 48.18 | 1,094,321 | +0.64(+1.35%) |
Dec 08, 2016 | 46.63 | 47.74 | 46.52 | 47.54 | 1,290,339 | +1.10(+2.37%) |
Dec 07, 2016 | 46.07 | 46.50 | 45.87 | 46.43 | 1,108,082 | +0.67(+1.47%) |
Dec 06, 2016 | 45.54 | 45.79 | 45.50 | 45.76 | 1,231,455 | +1.22(+2.74%) |
Dec 05, 2016 | 44.39 | 44.70 | 44.39 | 44.54 | 692,919 | +0.31(+0.70%) |
Dec 02, 2016 | 44.01 | 44.35 | 43.92 | 44.23 | 827,867 | +0.29(+0.66%) |
Dec 01, 2016 | 43.77 | 44.02 | 43.47 | 43.94 | 933,488 | +0.47(+1.08%) |
Nov 30, 2016 | 44.01 | 44.02 | 43.47 | 43.47 | 933,968 | -0.32(-0.74%) |
Nov 29, 2016 | 43.67 | 43.95 | 43.67 | 43.79 | 883,227 | +0.09(+0.20%) |
Nov 28, 2016 | 43.64 | 43.89 | 43.60 | 43.71 | 636,244 | +0.13(+0.30%) |
Nov 25, 2016 | 43.47 | 43.60 | 43.30 | 43.58 | 325,416 | +0.04(+0.09%) |
Nov 23, 2016 | 43.54 | 43.54 | 43.54 | 0 | +0.17(+0.38%) | |
Nov 22, 2016 | 43.70 | 43.87 | 43.25 | 43.37 | 613,523 | -0.13(-0.30%) |
Nov 21, 2016 | 43.17 | 43.66 | 43.17 | 43.50 | 868,849 | +0.59(+1.38%) |
Nov 18, 2016 | 42.76 | 42.94 | 42.61 | 42.91 | 787,691 | +0.10(+0.23%) |
Nov 17, 2016 | 42.71 | 43.09 | 42.60 | 42.81 | 674,958 | +0.20(+0.48%) |
Nov 16, 2016 | 42.51 | 42.74 | 42.34 | 42.61 | 888,457 | -0.06(-0.14%) |
Nov 15, 2016 | 42.33 | 42.67 | 42.02 | 42.67 | 1,029,403 | +0.47(+1.11%) |
Nov 14, 2016 | 42.11 | 42.38 | 42.04 | 42.20 | 1,046,677 | +0.26(+0.63%) |
Nov 11, 2016 | 41.93 | 42.18 | 41.60 | 41.93 | 866,846 | -0.24(-0.58%) |
Nov 10, 2016 | 42.15 | 42.43 | 41.95 | 42.18 | 1,489,687 | -0.02(-0.05%) |
Nov 09, 2016 | 41.40 | 42.30 | 41.20 | 42.20 | 959,220 | +0.03(+0.08%) |
Nov 08, 2016 | 41.84 | 42.26 | 41.77 | 42.16 | 537,540 | +0.24(+0.57%) |
Nov 07, 2016 | 41.70 | 42.05 | 41.70 | 41.93 | 759,955 | +0.66(+1.60%) |
Nov 04, 2016 | 41.49 | 41.52 | 41.13 | 41.27 | 854,157 | -0.37(-0.89%) |
Nov 03, 2016 | 41.73 | 42.05 | 41.49 | 41.64 | 740,079 | +0.05(+0.13%) |
Nov 02, 2016 | 41.71 | 41.76 | 41.49 | 41.58 | 812,332 | -0.26(-0.62%) |
Nov 01, 2016 | 42.14 | 42.19 | 41.66 | 41.84 | 1,027,607 | -0.14(-0.33%) |
Oct 31, 2016 | 42.04 | 42.20 | 41.95 | 41.98 | 803,408 | -0.11(-0.27%) |
Oct 28, 2016 | 42.36 | 42.41 | 41.94 | 42.09 | 801,763 | -0.22(-0.51%) |
Oct 27, 2016 | 42.34 | 42.48 | 42.11 | 42.31 | 909,096 | +0.11(+0.26%) |
Oct 26, 2016 | 41.95 | 42.39 | 41.94 | 42.20 | 1,878,467 | +0.18(+0.43%) |
Oct 25, 2016 | 42.10 | 42.21 | 41.98 | 42.02 | 673,198 | +0.05(+0.12%) |
Oct 24, 2016 | 41.83 | 42.04 | 41.75 | 41.96 | 1,206,454 | +0.17(+0.41%) |
Oct 21, 2016 | 41.83 | 41.92 | 41.68 | 41.79 | 1,352,086 | -0.31(-0.74%) |
Oct 20, 2016 | 42.17 | 42.32 | 42.03 | 42.11 | 769,334 | -0.19(-0.45%) |
Oct 19, 2016 | 42.39 | 42.78 | 42.24 | 42.30 | 823,002 | -0.01(-0.02%) |
Oct 18, 2016 | 42.28 | 42.36 | 42.13 | 42.30 | 688,941 | +0.31(+0.74%) |
Oct 17, 2016 | 41.91 | 42.11 | 41.90 | 41.99 | 622,789 | +0.12(+0.28%) |
Oct 14, 2016 | 42.00 | 42.15 | 41.74 | 41.87 | 608,785 | +0.18(+0.44%) |
Oct 13, 2016 | 41.27 | 41.76 | 41.06 | 41.69 | 716,186 | +0.29(+0.69%) |
Oct 12, 2016 | 41.32 | 41.57 | 41.07 | 41.40 | 659,675 | +0.10(+0.25%) |
Oct 11, 2016 | 41.36 | 41.47 | 41.07 | 41.30 | 726,867 | -0.16(-0.38%) |
Oct 10, 2016 | 41.26 | 41.46 | 41.26 | 41.46 | 416,575 | +0.33(+0.79%) |
Oct 07, 2016 | 41.46 | 41.52 | 40.84 | 41.13 | 755,038 | -0.31(-0.75%) |
Oct 06, 2016 | 41.55 | 41.56 | 41.20 | 41.44 | 698,104 | -0.14(-0.34%) |
Oct 05, 2016 | 41.76 | 41.77 | 41.47 | 41.59 | 1,075,305 | -0.03(-0.08%) |
Oct 04, 2016 | 41.91 | 42.14 | 41.31 | 41.62 | 3,241,660 | -1.01(-2.37%) |
Oct 03, 2016 | 42.58 | 42.69 | 42.40 | 42.63 | 450,051 | -0.08(-0.18%) |
Sep 30, 2016 | 42.69 | 42.97 | 42.63 | 42.71 | 623,887 | +0.14(+0.34%) |
Sep 29, 2016 | 43.14 | 43.15 | 42.39 | 42.56 | 611,071 | -0.30(-0.70%) |
Sep 28, 2016 | 42.42 | 42.99 | 42.24 | 42.86 | 881,250 | +0.57(+1.36%) |
Sep 27, 2016 | 41.89 | 42.35 | 41.79 | 42.29 | 627,038 | +0.21(+0.50%) |
Sep 26, 2016 | 42.30 | 42.35 | 41.98 | 42.08 | 667,656 | -0.32(-0.75%) |
Sep 23, 2016 | 42.76 | 42.76 | 42.30 | 42.40 | 601,122 | -0.68(-1.59%) |
Sep 22, 2016 | 43.14 | 43.31 | 43.02 | 43.08 | 787,772 | +0.36(+0.85%) |
Sep 21, 2016 | 42.35 | 42.79 | 42.15 | 42.72 | 941,607 | +0.62(+1.47%) |
Sep 20, 2016 | 42.13 | 42.32 | 41.89 | 42.10 | 822,483 | +0.02(+0.05%) |
Sep 19, 2016 | 42.30 | 42.56 | 42.02 | 42.08 | 617,581 | +0.07(+0.17%) |
Sep 16, 2016 | 42.06 | 42.11 | 41.73 | 42.01 | 875,057 | -0.38(-0.91%) |
Sep 15, 2016 | 41.96 | 42.57 | 41.96 | 42.39 | 1,032,138 | +0.48(+1.13%) |
Sep 14, 2016 | 41.87 | 42.28 | 41.76 | 41.92 | 806,440 | -0.04(-0.09%) |
Sep 13, 2016 | 42.22 | 42.22 | 41.78 | 41.96 | 1,424,156 | -0.79(-1.84%) |
Sep 12, 2016 | 42.41 | 42.92 | 42.22 | 42.75 | 1,332,501 | +0.01(+0.03%) |
Sep 09, 2016 | 43.02 | 43.03 | 42.53 | 42.73 | 1,063,100 | -0.67(-1.55%) |
Sep 08, 2016 | 43.64 | 43.67 | 43.33 | 43.40 | 605,069 | -0.28(-0.64%) |
Sep 07, 2016 | 43.94 | 44.09 | 43.49 | 43.68 | 793,278 | -0.25(-0.56%) |
Sep 06, 2016 | 43.85 | 43.93 | 43.62 | 43.93 | 1,017,347 | +0.25(+0.58%) |
Sep 02, 2016 | 43.54 | 43.68 | 43.68 | 43.68 | 1,037,143 | +0.35(+0.81%) |