Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.72 | 40.06 | 39.57 | 39.79 | 2,262,878 | +0.12(+0.29%) |
Oct 30, 2017 | 40.06 | 40.12 | 39.47 | 39.67 | 2,091,076 | -0.45(-1.12%) |
Oct 27, 2017 | 40.17 | 40.39 | 39.49 | 40.12 | 1,894,269 | -0.13(-0.31%) |
Oct 26, 2017 | 40.26 | 40.39 | 40.05 | 40.25 | 1,792,219 | +0.14(+0.36%) |
Oct 25, 2017 | 40.00 | 40.19 | 39.67 | 40.10 | 2,711,731 | +0.02(+0.04%) |
Oct 24, 2017 | 40.34 | 40.57 | 40.01 | 40.08 | 2,256,035 | -0.27(-0.67%) |
Oct 23, 2017 | 40.81 | 40.98 | 40.33 | 40.35 | 2,061,032 | -0.32(-0.80%) |
Oct 20, 2017 | 39.88 | 40.83 | 39.78 | 40.68 | 3,546,268 | +0.95(+2.40%) |
Oct 19, 2017 | 39.63 | 39.81 | 39.42 | 39.72 | 1,412,690 | +0.07(+0.18%) |
Oct 18, 2017 | 39.88 | 40.04 | 39.63 | 39.65 | 1,442,448 | -0.17(-0.43%) |
Oct 17, 2017 | 40.02 | 40.08 | 39.68 | 39.82 | 2,273,851 | -0.34(-0.85%) |
Oct 16, 2017 | 40.17 | 40.23 | 39.81 | 40.17 | 1,491,151 | +0.09(+0.22%) |
Oct 13, 2017 | 39.99 | 40.30 | 39.81 | 40.08 | 2,656,797 | +0.37(+0.93%) |
Oct 12, 2017 | 39.44 | 39.77 | 39.32 | 39.71 | 2,412,552 | +0.12(+0.30%) |
Oct 11, 2017 | 40.27 | 40.42 | 39.47 | 39.59 | 3,212,077 | -0.69(-1.72%) |
Oct 10, 2017 | 39.87 | 40.35 | 39.87 | 40.28 | 5,473,345 | +0.41(+1.04%) |
Oct 09, 2017 | 39.81 | 39.91 | 39.66 | 39.87 | 1,643,356 | +0.14(+0.36%) |
Oct 06, 2017 | 39.59 | 40.02 | 39.50 | 39.72 | 1,925,047 | +0.06(+0.16%) |
Oct 05, 2017 | 39.60 | 39.95 | 39.47 | 39.66 | 2,144,972 | +0.08(+0.20%) |
Oct 04, 2017 | 39.44 | 39.65 | 39.36 | 39.58 | 2,557,453 | +0.23(+0.59%) |
Oct 03, 2017 | 38.92 | 39.49 | 38.83 | 39.35 | 3,515,733 | +0.66(+1.70%) |
Oct 02, 2017 | 38.46 | 38.80 | 38.26 | 38.69 | 2,390,796 | +0.26(+0.68%) |
Sep 29, 2017 | 38.51 | 38.73 | 38.05 | 38.43 | 3,045,160 | -0.20(-0.51%) |
Sep 28, 2017 | 38.20 | 38.90 | 38.15 | 38.63 | 2,764,320 | +0.36(+0.94%) |
Sep 27, 2017 | 38.57 | 38.71 | 37.91 | 38.27 | 2,209,032 | -0.23(-0.61%) |
Sep 26, 2017 | 38.05 | 38.63 | 38.05 | 38.50 | 2,795,570 | +0.57(+1.49%) |
Sep 25, 2017 | 38.23 | 38.26 | 37.89 | 37.93 | 1,895,091 | -0.30(-0.78%) |
Sep 22, 2017 | 38.15 | 38.45 | 38.06 | 38.23 | 2,802,271 | +0.05(+0.14%) |
Sep 21, 2017 | 38.19 | 38.65 | 37.94 | 38.18 | 2,444,084 | +0.51(+1.36%) |
Sep 20, 2017 | 37.55 | 37.91 | 37.43 | 37.66 | 3,577,186 | +0.14(+0.36%) |
Sep 19, 2017 | 38.47 | 38.70 | 37.08 | 37.53 | 5,694,567 | -1.05(-2.73%) |
Sep 18, 2017 | 39.24 | 39.33 | 38.54 | 38.58 | 1,959,499 | -0.50(-1.29%) |
Sep 15, 2017 | 38.87 | 39.24 | 38.87 | 39.09 | 4,249,975 | +0.17(+0.44%) |
Sep 14, 2017 | 38.96 | 39.05 | 38.70 | 38.92 | 2,402,901 | -0.15(-0.39%) |
Sep 13, 2017 | 39.21 | 39.37 | 38.99 | 39.07 | 2,888,537 | -0.18(-0.46%) |
Sep 12, 2017 | 39.29 | 39.58 | 39.08 | 39.25 | 3,655,203 | +0.02(+0.05%) |
Sep 11, 2017 | 38.99 | 39.55 | 38.83 | 39.23 | 3,904,883 | +0.53(+1.37%) |
Sep 08, 2017 | 39.36 | 39.43 | 38.51 | 38.70 | 7,717,798 | -0.66(-1.67%) |
Sep 07, 2017 | 38.56 | 39.52 | 38.19 | 39.36 | 4,939,815 | +0.28(+0.71%) |
Sep 06, 2017 | 39.76 | 39.76 | 38.80 | 39.08 | 6,054,456 | -0.71(-1.79%) |
Sep 05, 2017 | 40.37 | 40.37 | 39.48 | 39.79 | 3,225,583 | -0.65(-1.60%) |
Sep 01, 2017 | 40.11 | 40.50 | 39.94 | 40.44 | 1,654,816 | +0.51(+1.28%) |
Aug 31, 2017 | 39.94 | 40.12 | 39.79 | 39.92 | 2,730,752 | +0.06(+0.16%) |
Aug 30, 2017 | 39.42 | 39.95 | 39.38 | 39.86 | 1,670,044 | +0.43(+1.10%) |
Aug 29, 2017 | 39.53 | 39.56 | 39.06 | 39.43 | 2,918,732 | -0.24(-0.61%) |
Aug 28, 2017 | 40.21 | 40.23 | 39.54 | 39.67 | 1,565,305 | -0.50(-1.25%) |
Aug 25, 2017 | 40.43 | 40.04 | 40.17 | 1,917,162 | -0.03(-0.07%) | |
Aug 24, 2017 | 40.63 | 40.68 | 40.17 | 40.20 | 1,635,302 | -0.40(-0.99%) |
Aug 23, 2017 | 40.60 | 40.88 | 40.43 | 40.60 | 1,762,461 | -0.18(-0.44%) |
Aug 22, 2017 | 40.22 | 40.79 | 40.22 | 40.78 | 2,433,460 | +0.59(+1.47%) |
Aug 21, 2017 | 40.32 | 40.45 | 40.13 | 40.19 | 1,583,020 | -0.11(-0.27%) |
Aug 18, 2017 | 40.16 | 40.39 | 39.88 | 40.30 | 2,026,132 | +0.02(+0.04%) |
Aug 17, 2017 | 40.63 | 40.72 | 40.27 | 40.28 | 1,442,336 | -0.48(-1.17%) |
Aug 16, 2017 | 40.48 | 40.76 | 40.43 | 40.75 | 1,701,936 | +0.47(+1.16%) |
Aug 15, 2017 | 40.31 | 40.58 | 40.19 | 40.29 | 1,788,332 | -0.04(-0.11%) |
Aug 14, 2017 | 39.90 | 40.53 | 39.80 | 40.33 | 1,904,812 | +0.73(+1.86%) |
Aug 11, 2017 | 39.44 | 39.67 | 39.25 | 39.60 | 2,574,024 | +0.13(+0.34%) |
Aug 10, 2017 | 40.11 | 40.28 | 39.45 | 39.46 | 1,906,113 | -0.73(-1.83%) |
Aug 09, 2017 | 40.33 | 40.51 | 40.03 | 40.20 | 2,549,878 | -0.13(-0.33%) |
Aug 08, 2017 | 39.80 | 41.13 | 39.26 | 40.33 | 4,932,343 | +1.02(+2.60%) |
Aug 07, 2017 | 39.55 | 38.98 | 39.31 | 2,923,177 | +0.33(+0.85%) | |
Aug 04, 2017 | 38.93 | 39.13 | 38.70 | 38.98 | 3,585,612 | +0.21(+0.53%) |
Aug 03, 2017 | 39.10 | 39.10 | 38.40 | 38.77 | 2,227,989 | -0.27(-0.69%) |
Aug 02, 2017 | 39.01 | 39.11 | 38.41 | 39.04 | 3,654,335 | +0.02(+0.05%) |
Aug 01, 2017 | 39.17 | 39.28 | 38.83 | 39.02 | 1,864,311 | +0.03(+0.07%) |
Jul 31, 2017 | 39.37 | 39.37 | 38.89 | 39.00 | 3,053,856 | -0.32(-0.82%) |
Jul 28, 2017 | 40.06 | 40.06 | 39.21 | 39.32 | 2,473,832 | -0.73(-1.83%) |
Jul 27, 2017 | 40.22 | 40.32 | 39.71 | 40.06 | 3,242,545 | -0.33(-0.82%) |
Jul 26, 2017 | 40.51 | 40.58 | 40.23 | 40.39 | 1,179,497 | -0.13(-0.31%) |
Jul 25, 2017 | 40.85 | 40.93 | 40.40 | 40.51 | 1,324,870 | -0.09(-0.22%) |
Jul 24, 2017 | 41.08 | 41.12 | 40.53 | 40.60 | 1,572,126 | -0.36(-0.88%) |
Jul 21, 2017 | 40.76 | 40.97 | 40.45 | 40.96 | 1,092,608 | +0.15(+0.37%) |
Jul 20, 2017 | 41.25 | 40.72 | 40.81 | 1,319,848 | -0.44(-1.06%) | |
Jul 19, 2017 | 41.10 | 41.43 | 41.10 | 41.25 | 1,266,405 | +0.22(+0.52%) |
Jul 18, 2017 | 41.02 | 41.21 | 40.87 | 41.03 | 1,102,574 | -0.30(-0.74%) |
Jul 17, 2017 | 41.19 | 41.44 | 40.98 | 41.34 | 1,423,080 | +0.06(+0.15%) |
Jul 14, 2017 | 41.25 | 41.49 | 41.12 | 41.27 | 1,203,521 | +0.17(+0.41%) |
Jul 13, 2017 | 41.10 | 41.44 | 41.07 | 41.10 | 1,191,012 | -0.02(-0.04%) |
Jul 12, 2017 | 40.92 | 41.17 | 40.76 | 41.12 | 1,296,613 | +0.43(+1.06%) |
Jul 11, 2017 | 41.07 | 41.15 | 40.56 | 40.69 | 2,159,450 | -0.39(-0.96%) |
Jul 10, 2017 | 40.59 | 41.13 | 40.46 | 41.09 | 2,026,620 | +0.47(+1.15%) |
Jul 07, 2017 | 40.29 | 40.86 | 40.19 | 40.62 | 1,508,699 | +0.54(+1.34%) |
Jul 06, 2017 | 40.17 | 40.30 | 39.94 | 40.08 | 1,432,534 | -0.28(-0.69%) |
Jul 05, 2017 | 40.32 | 40.56 | 40.03 | 40.36 | 1,591,431 | +0.02(+0.04%) |
Jul 03, 2017 | 40.37 | 40.48 | 40.14 | 40.34 | 1,096,101 | +0.22(+0.56%) |
Jun 30, 2017 | 40.25 | 40.34 | 39.99 | 40.12 | 2,259,438 | -0.10(-0.24%) |
Jun 29, 2017 | 40.75 | 40.87 | 39.96 | 40.22 | 2,309,124 | -0.54(-1.32%) |
Jun 28, 2017 | 40.69 | 40.96 | 40.55 | 40.75 | 1,437,346 | +0.37(+0.91%) |
Jun 27, 2017 | 40.69 | 40.78 | 40.39 | 40.39 | 1,753,116 | -0.25(-0.62%) |
Jun 26, 2017 | 40.22 | 40.75 | 40.22 | 40.64 | 1,458,580 | +0.46(+1.14%) |
Jun 23, 2017 | 40.17 | 40.50 | 40.08 | 40.18 | 4,591,399 | -0.08(-0.20%) |
Jun 22, 2017 | 40.55 | 40.68 | 40.22 | 40.26 | 2,189,015 | -0.31(-0.77%) |
Jun 21, 2017 | 40.46 | 40.63 | 40.32 | 40.58 | 1,963,238 | +0.18(+0.44%) |
Jun 20, 2017 | 40.58 | 40.65 | 40.32 | 40.40 | 2,602,810 | -0.21(-0.51%) |
Jun 19, 2017 | 40.38 | 40.64 | 40.14 | 40.60 | 1,614,561 | +0.24(+0.60%) |
Jun 16, 2017 | 40.30 | 40.41 | 40.06 | 40.36 | 2,485,164 | +0.17(+0.42%) |
Jun 15, 2017 | 40.33 | 40.59 | 40.14 | 40.19 | 1,892,049 | -0.28(-0.69%) |
Jun 14, 2017 | 40.30 | 40.59 | 40.30 | 40.47 | 1,990,943 | +0.15(+0.38%) |
Jun 13, 2017 | 39.89 | 40.36 | 39.64 | 40.32 | 2,123,464 | +0.71(+1.79%) |
Jun 12, 2017 | 39.49 | 39.97 | 39.48 | 39.61 | 1,800,963 | +0.04(+0.11%) |
Jun 09, 2017 | 39.74 | 39.84 | 39.19 | 39.56 | 2,905,126 | -0.17(-0.43%) |
Jun 08, 2017 | 40.03 | 39.55 | 39.73 | 2,076,612 | +0.01(+0.02%) | |
Jun 07, 2017 | 39.67 | 39.99 | 39.61 | 39.72 | 2,911,858 | +0.09(+0.23%) |
Jun 06, 2017 | 39.91 | 39.95 | 39.53 | 39.63 | 1,824,327 | -0.33(-0.83%) |
Jun 05, 2017 | 39.85 | 40.22 | 39.85 | 39.97 | 2,572,879 | +0.05(+0.13%) |
Jun 02, 2017 | 40.10 | 40.49 | 39.88 | 39.91 | 8,024,274 | -0.15(-0.38%) |
Jun 01, 2017 | 39.90 | 40.26 | 39.71 | 40.06 | 1,411,905 | +0.25(+0.63%) |
May 31, 2017 | 40.01 | 40.02 | 39.58 | 39.81 | 1,883,945 | -0.09(-0.22%) |
May 30, 2017 | 39.63 | 40.14 | 39.58 | 39.90 | 2,784,146 | +0.12(+0.29%) |
May 26, 2017 | 39.47 | 39.90 | 39.47 | 39.79 | 1,499,899 | +0.29(+0.75%) |
May 25, 2017 | 39.31 | 39.92 | 39.31 | 39.49 | 3,185,064 | +0.13(+0.34%) |
May 24, 2017 | 39.16 | 39.56 | 39.15 | 39.36 | 3,452,642 | +0.15(+0.39%) |
May 23, 2017 | 39.19 | 39.61 | 39.09 | 39.21 | 2,521,207 | +0.00(+0.00%) |
May 22, 2017 | 38.82 | 39.35 | 38.82 | 39.21 | 1,744,768 | +0.40(+1.04%) |
May 19, 2017 | 38.53 | 38.83 | 38.32 | 38.80 | 2,081,257 | +0.46(+1.19%) |
May 18, 2017 | 38.33 | 38.72 | 37.88 | 38.35 | 2,494,297 | -0.63(-1.60%) |
May 17, 2017 | 39.04 | 39.26 | 38.48 | 38.97 | 3,069,037 | -0.06(-0.16%) |
May 16, 2017 | 38.46 | 39.07 | 38.38 | 39.04 | 2,839,291 | +0.64(+1.68%) |
May 15, 2017 | 38.16 | 38.59 | 38.07 | 38.39 | 4,126,349 | +0.41(+1.08%) |
May 12, 2017 | 38.40 | 38.67 | 37.95 | 37.98 | 2,484,403 | -0.54(-1.39%) |
May 11, 2017 | 38.47 | 38.94 | 38.32 | 38.52 | 4,708,243 | -0.24(-0.62%) |
May 10, 2017 | 37.63 | 38.87 | 37.28 | 38.76 | 5,571,755 | +0.98(+2.60%) |
May 09, 2017 | 40.62 | 40.72 | 37.65 | 37.78 | 12,698,824 | -3.67(-8.86%) |
May 08, 2017 | 40.77 | 41.54 | 40.77 | 41.45 | 3,953,117 | +0.55(+1.35%) |
May 05, 2017 | 40.55 | 41.32 | 40.31 | 40.89 | 2,523,239 | +0.54(+1.35%) |
May 04, 2017 | 39.57 | 40.35 | 39.57 | 40.35 | 1,791,029 | +0.82(+2.08%) |
May 03, 2017 | 39.63 | 39.75 | 39.35 | 39.53 | 1,161,378 | -0.18(-0.45%) |
May 02, 2017 | 39.42 | 39.77 | 39.31 | 39.71 | 1,755,844 | +0.33(+0.84%) |
May 01, 2017 | 39.37 | 39.51 | 39.07 | 39.38 | 853,602 | +0.06(+0.16%) |
Apr 28, 2017 | 39.44 | 39.49 | 39.04 | 39.31 | 1,692,061 | -0.17(-0.43%) |
Apr 27, 2017 | 39.89 | 39.91 | 39.23 | 39.48 | 1,665,372 | -0.46(-1.16%) |
Apr 26, 2017 | 40.10 | 40.26 | 39.93 | 39.95 | 1,441,761 | -0.12(-0.31%) |
Apr 25, 2017 | 39.59 | 40.15 | 39.56 | 40.07 | 1,714,901 | +0.63(+1.61%) |
Apr 24, 2017 | 39.38 | 39.58 | 39.24 | 39.44 | 1,361,569 | +0.37(+0.94%) |
Apr 21, 2017 | 39.23 | 39.47 | 39.04 | 39.07 | 1,780,749 | -0.21(-0.55%) |
Apr 20, 2017 | 38.99 | 39.43 | 38.88 | 39.29 | 2,426,552 | +0.40(+1.03%) |
Apr 19, 2017 | 38.56 | 39.03 | 38.51 | 38.88 | 3,030,206 | +0.52(+1.35%) |
Apr 18, 2017 | 37.96 | 38.40 | 37.88 | 38.37 | 1,349,350 | +0.13(+0.35%) |
Apr 17, 2017 | 38.18 | 38.36 | 38.03 | 38.23 | 1,751,753 | +0.27(+0.71%) |
Apr 13, 2017 | 37.92 | 38.13 | 37.77 | 37.96 | 1,692,695 | -0.16(-0.42%) |
Apr 12, 2017 | 38.38 | 38.39 | 38.01 | 38.13 | 1,366,314 | -0.28(-0.72%) |
Apr 11, 2017 | 38.18 | 38.47 | 38.06 | 38.40 | 1,850,314 | +0.10(+0.26%) |
Apr 10, 2017 | 38.31 | 38.69 | 38.23 | 38.30 | 1,455,932 | -0.01(-0.02%) |
Apr 07, 2017 | 38.36 | 38.63 | 38.18 | 38.31 | 2,295,728 | -0.14(-0.37%) |
Apr 06, 2017 | 38.47 | 38.76 | 38.38 | 38.46 | 3,252,226 | -0.01(-0.02%) |
Apr 05, 2017 | 38.54 | 38.88 | 38.37 | 38.47 | 3,039,623 | +0.03(+0.07%) |
Apr 04, 2017 | 38.40 | 38.76 | 38.38 | 38.44 | 1,685,402 | -0.49(-1.26%) |
Apr 03, 2017 | 38.98 | 39.25 | 38.62 | 38.93 | 2,335,247 | +0.01(+0.02%) |
Mar 31, 2017 | 38.54 | 39.13 | 38.32 | 38.92 | 2,488,724 | +0.25(+0.65%) |
Mar 30, 2017 | 38.88 | 38.97 | 38.64 | 38.67 | 1,176,282 | -0.17(-0.44%) |
Mar 29, 2017 | 39.02 | 39.12 | 38.63 | 38.84 | 2,773,905 | -0.30(-0.78%) |
Mar 28, 2017 | 38.80 | 39.47 | 38.72 | 39.14 | 2,860,476 | +0.25(+0.64%) |
Mar 27, 2017 | 39.52 | 39.52 | 37.99 | 38.89 | 7,733,005 | -1.00(-2.51%) |
Mar 24, 2017 | 40.60 | 40.60 | 39.59 | 39.89 | 2,362,841 | -0.71(-1.74%) |
Mar 23, 2017 | 40.52 | 40.85 | 40.39 | 40.60 | 1,044,242 | +0.04(+0.11%) |
Mar 22, 2017 | 40.58 | 40.75 | 40.18 | 40.55 | 1,318,481 | +0.04(+0.11%) |
Mar 21, 2017 | 41.30 | 41.51 | 40.45 | 40.51 | 1,419,234 | -0.75(-1.82%) |
Mar 20, 2017 | 41.21 | 41.47 | 40.99 | 41.26 | 1,676,654 | +0.12(+0.30%) |
Mar 17, 2017 | 41.14 | 41.22 | 40.79 | 41.14 | 1,448,422 | +0.16(+0.39%) |
Mar 16, 2017 | 41.16 | 41.16 | 40.84 | 40.97 | 2,880,289 | -0.02(-0.04%) |
Mar 15, 2017 | 40.95 | 41.13 | 40.80 | 40.99 | 1,724,117 | +0.36(+0.88%) |
Mar 14, 2017 | 40.22 | 40.87 | 40.17 | 40.64 | 1,810,490 | +0.41(+1.02%) |
Mar 13, 2017 | 40.47 | 40.55 | 39.84 | 40.22 | 1,441,955 | -0.15(-0.38%) |
Mar 10, 2017 | 40.31 | 40.68 | 40.24 | 40.38 | 1,781,585 | +0.32(+0.80%) |
Mar 09, 2017 | 39.51 | 40.06 | 39.30 | 40.05 | 4,860,656 | +0.69(+1.75%) |
Mar 08, 2017 | 39.73 | 39.83 | 39.32 | 39.37 | 4,419,123 | -0.29(-0.74%) |
Mar 07, 2017 | 40.37 | 40.41 | 39.47 | 39.66 | 3,717,183 | -0.79(-1.94%) |
Mar 06, 2017 | 41.03 | 41.23 | 40.25 | 40.45 | 3,837,269 | -0.90(-2.18%) |
Mar 03, 2017 | 41.69 | 41.72 | 41.12 | 41.35 | 2,786,849 | -0.37(-0.88%) |
Mar 02, 2017 | 42.18 | 42.24 | 41.70 | 41.72 | 1,234,367 | -0.37(-0.87%) |
Mar 01, 2017 | 41.85 | 42.42 | 41.72 | 42.08 | 2,499,979 | +0.71(+1.73%) |
Feb 28, 2017 | 41.31 | 41.69 | 41.17 | 41.37 | 2,686,308 | -0.19(-0.45%) |
Feb 27, 2017 | 41.92 | 42.09 | 41.43 | 41.55 | 2,485,379 | -0.51(-1.21%) |
Feb 24, 2017 | 42.50 | 42.50 | 41.92 | 42.06 | 1,894,781 | -0.56(-1.32%) |
Feb 23, 2017 | 42.63 | 43.01 | 42.58 | 42.62 | 1,661,389 | +0.15(+0.36%) |
Feb 22, 2017 | 42.59 | 42.77 | 42.18 | 42.47 | 1,117,412 | -0.20(-0.46%) |
Feb 21, 2017 | 42.22 | 42.74 | 42.22 | 42.67 | 1,644,646 | +0.16(+0.38%) |
Feb 17, 2017 | 42.51 | 42.51 | 42.51 | 0 | -0.13(-0.31%) | |
Feb 16, 2017 | 42.49 | 42.90 | 42.45 | 42.64 | 1,250,403 | +0.26(+0.61%) |
Feb 15, 2017 | 41.85 | 42.50 | 41.83 | 42.38 | 1,339,388 | +0.45(+1.06%) |
Feb 14, 2017 | 41.72 | 41.99 | 41.63 | 41.94 | 1,742,938 | +0.12(+0.28%) |
Feb 13, 2017 | 42.70 | 42.84 | 41.81 | 41.82 | 3,037,355 | -0.75(-1.76%) |
Feb 10, 2017 | 41.95 | 43.07 | 41.18 | 42.57 | 4,423,783 | +0.61(+1.46%) |
Feb 09, 2017 | 41.18 | 42.29 | 40.44 | 41.95 | 9,895,202 | -2.74(-6.13%) |
Feb 08, 2017 | 44.01 | 45.05 | 43.89 | 44.70 | 3,473,738 | +0.64(+1.45%) |
Feb 07, 2017 | 44.13 | 44.31 | 43.87 | 44.06 | 1,340,464 | -0.06(-0.14%) |
Feb 06, 2017 | 44.03 | 44.42 | 43.87 | 44.12 | 1,538,085 | -0.09(-0.20%) |
Feb 03, 2017 | 44.47 | 44.66 | 43.72 | 44.21 | 2,716,473 | -0.10(-0.22%) |
Feb 02, 2017 | 43.44 | 44.40 | 42.96 | 44.30 | 2,891,190 | +0.78(+1.80%) |
Feb 01, 2017 | 43.31 | 43.77 | 43.20 | 43.52 | 1,230,294 | +0.36(+0.82%) |
Jan 31, 2017 | 43.13 | 43.35 | 42.61 | 43.17 | 1,295,403 | -0.07(-0.16%) |
Jan 30, 2017 | 44.15 | 44.15 | 42.93 | 43.24 | 930,938 | -0.55(-1.26%) |
Jan 27, 2017 | 43.81 | 43.96 | 43.57 | 43.79 | 1,281,046 | -0.03(-0.06%) |
Jan 26, 2017 | 43.68 | 43.82 | 43.42 | 43.81 | 1,757,628 | +0.04(+0.10%) |
Jan 25, 2017 | 43.94 | 44.14 | 43.58 | 43.77 | 2,182,292 | -0.06(-0.14%) |
Jan 24, 2017 | 43.38 | 43.88 | 43.28 | 43.83 | 1,031,801 | +0.66(+1.53%) |
Jan 23, 2017 | 42.99 | 43.21 | 42.78 | 43.17 | 1,163,255 | +0.21(+0.50%) |
Jan 20, 2017 | 43.06 | 43.21 | 42.77 | 42.96 | 1,432,619 | +0.13(+0.31%) |
Jan 19, 2017 | 43.12 | 43.37 | 42.61 | 42.83 | 1,532,038 | -0.43(-0.99%) |
Jan 18, 2017 | 43.01 | 43.34 | 42.80 | 43.25 | 1,259,536 | +0.31(+0.73%) |
Jan 17, 2017 | 42.42 | 43.06 | 42.12 | 42.94 | 1,289,466 | +0.20(+0.46%) |
Jan 13, 2017 | 42.75 | 42.75 | 42.75 | 0 | -0.22(-0.52%) | |
Jan 12, 2017 | 42.78 | 43.03 | 42.52 | 42.97 | 927,135 | -0.03(-0.06%) |
Jan 11, 2017 | 42.69 | 43.01 | 42.47 | 43.00 | 2,031,550 | +0.45(+1.07%) |
Jan 10, 2017 | 42.02 | 42.64 | 41.73 | 42.54 | 2,296,493 | +0.65(+1.55%) |
Jan 09, 2017 | 42.10 | 42.10 | 41.72 | 41.89 | 1,108,071 | -0.10(-0.23%) |
Jan 06, 2017 | 42.17 | 42.28 | 41.92 | 41.99 | 747,026 | -0.18(-0.42%) |
Jan 05, 2017 | 42.01 | 42.36 | 41.84 | 42.17 | 2,104,506 | +0.15(+0.36%) |
Jan 04, 2017 | 41.61 | 42.03 | 41.51 | 42.02 | 1,805,277 | +0.63(+1.53%) |
Jan 03, 2017 | 40.65 | 41.39 | 40.53 | 41.39 | 2,065,065 | +1.03(+2.56%) |
Dec 30, 2016 | 40.35 | 40.35 | 40.35 | 0 | -0.15(-0.37%) | |
Dec 29, 2016 | 40.63 | 40.91 | 40.27 | 40.50 | 1,241,309 | -0.18(-0.44%) |
Dec 28, 2016 | 41.51 | 41.55 | 40.58 | 40.68 | 1,303,102 | -0.64(-1.55%) |
Dec 27, 2016 | 41.39 | 41.61 | 41.17 | 41.32 | 541,404 | +0.08(+0.19%) |
Dec 23, 2016 | 41.24 | 41.24 | 41.24 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 41.73 | 41.73 | 41.10 | 41.15 | 689,208 | -0.64(-1.53%) |
Dec 21, 2016 | 41.61 | 41.91 | 41.48 | 41.79 | 1,172,651 | +0.20(+0.47%) |
Dec 20, 2016 | 41.98 | 42.07 | 41.58 | 41.60 | 1,183,520 | -0.34(-0.81%) |
Dec 19, 2016 | 42.04 | 42.18 | 41.76 | 41.94 | 1,648,074 | -0.08(-0.19%) |
Dec 16, 2016 | 41.88 | 42.16 | 41.77 | 42.02 | 2,614,816 | +0.11(+0.25%) |
Dec 15, 2016 | 42.50 | 42.61 | 41.60 | 41.91 | 2,167,285 | -0.62(-1.46%) |
Dec 14, 2016 | 43.11 | 43.33 | 42.11 | 42.53 | 2,288,758 | -0.46(-1.08%) |
Dec 13, 2016 | 42.68 | 43.03 | 42.68 | 43.00 | 1,079,777 | +0.39(+0.92%) |
Dec 12, 2016 | 42.88 | 43.19 | 42.32 | 42.60 | 1,087,242 | -0.28(-0.64%) |
Dec 09, 2016 | 43.40 | 43.54 | 42.80 | 42.88 | 1,605,047 | -0.59(-1.35%) |
Dec 08, 2016 | 42.42 | 43.52 | 42.25 | 43.47 | 2,504,246 | +1.17(+2.78%) |
Dec 07, 2016 | 41.31 | 42.29 | 41.28 | 42.29 | 1,512,948 | +0.83(+2.00%) |
Dec 06, 2016 | 41.40 | 41.56 | 41.31 | 41.47 | 1,333,174 | +0.15(+0.37%) |
Dec 05, 2016 | 41.20 | 41.58 | 41.20 | 41.31 | 1,703,464 | +0.27(+0.65%) |
Dec 02, 2016 | 40.31 | 41.08 | 40.24 | 41.05 | 2,576,794 | +0.76(+1.88%) |
Dec 01, 2016 | 40.63 | 40.66 | 39.69 | 40.29 | 3,180,112 | -0.29(-0.72%) |
Nov 30, 2016 | 42.02 | 42.02 | 40.58 | 40.58 | 3,388,960 | -1.09(-2.63%) |
Nov 29, 2016 | 41.45 | 41.79 | 41.45 | 41.68 | 1,765,215 | +0.23(+0.56%) |
Nov 28, 2016 | 41.90 | 42.11 | 41.40 | 41.45 | 1,102,179 | -0.65(-1.54%) |
Nov 25, 2016 | 42.13 | 42.15 | 41.63 | 42.10 | 656,676 | +0.03(+0.06%) |
Nov 23, 2016 | 42.07 | 42.07 | 42.07 | 0 | +0.38(+0.91%) | |
Nov 22, 2016 | 41.49 | 41.76 | 41.40 | 41.69 | 1,474,815 | +0.26(+0.62%) |
Nov 21, 2016 | 41.82 | 41.95 | 41.36 | 41.43 | 1,846,590 | -0.43(-1.02%) |
Nov 18, 2016 | 42.26 | 42.42 | 41.81 | 41.86 | 811,874 | -0.50(-1.17%) |
Nov 17, 2016 | 41.91 | 42.44 | 41.74 | 42.35 | 2,563,694 | +0.51(+1.21%) |
Nov 16, 2016 | 41.72 | 41.94 | 41.50 | 41.85 | 1,603,529 | +0.08(+0.19%) |
Nov 15, 2016 | 41.48 | 41.85 | 41.34 | 41.77 | 1,768,080 | +0.41(+0.99%) |
Nov 14, 2016 | 41.73 | 42.40 | 41.07 | 41.36 | 5,380,612 | -0.12(-0.30%) |
Nov 11, 2016 | 41.45 | 41.71 | 41.22 | 41.48 | 2,330,632 | -0.15(-0.36%) |
Nov 10, 2016 | 41.65 | 42.60 | 41.34 | 41.63 | 3,046,941 | +0.16(+0.39%) |
Nov 09, 2016 | 40.37 | 41.63 | 39.91 | 41.48 | 3,431,665 | +0.51(+1.23%) |
Nov 08, 2016 | 40.74 | 41.11 | 40.43 | 40.97 | 1,710,899 | +0.20(+0.48%) |
Nov 07, 2016 | 40.40 | 41.07 | 40.26 | 40.77 | 2,035,296 | +0.90(+2.27%) |
Nov 04, 2016 | 40.48 | 40.54 | 39.85 | 39.87 | 1,732,677 | -0.44(-1.10%) |
Nov 03, 2016 | 40.26 | 40.53 | 40.07 | 40.31 | 1,652,818 | +0.16(+0.40%) |
Nov 02, 2016 | 40.40 | 40.62 | 40.12 | 40.15 | 2,423,516 | -0.28(-0.68%) |