Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.59 | 46.72 | 46.57 | 46.64 | 83,139 | +0.21(+0.45%) |
Nov 29, 2017 | 46.56 | 46.60 | 46.42 | 46.43 | 147,179 | -0.11(-0.24%) |
Nov 28, 2017 | 46.32 | 46.63 | 46.32 | 46.54 | 37,577 | +0.20(+0.44%) |
Nov 27, 2017 | 46.40 | 46.45 | 46.30 | 46.34 | 51,982 | -0.11(-0.24%) |
Nov 24, 2017 | 46.45 | 46.47 | 46.44 | 46.45 | 14,731 | +0.16(+0.35%) |
Nov 22, 2017 | 46.33 | 46.40 | 46.27 | 46.29 | 79,711 | -0.01(-0.02%) |
Nov 21, 2017 | 46.20 | 46.31 | 46.20 | 46.30 | 87,406 | +0.29(+0.62%) |
Nov 20, 2017 | 45.98 | 46.03 | 45.97 | 46.01 | 84,111 | +0.08(+0.18%) |
Nov 17, 2017 | 45.94 | 45.98 | 45.88 | 45.92 | 55,010 | -0.06(-0.13%) |
Nov 16, 2017 | 45.77 | 46.03 | 45.77 | 45.98 | 69,492 | +0.38(+0.83%) |
Nov 15, 2017 | 45.60 | 45.66 | 45.47 | 45.60 | 58,740 | -0.19(-0.41%) |
Nov 14, 2017 | 45.71 | 45.79 | 45.63 | 45.79 | 53,685 | -0.04(-0.09%) |
Nov 13, 2017 | 45.67 | 45.86 | 45.67 | 45.83 | 57,550 | -0.06(-0.14%) |
Nov 10, 2017 | 45.87 | 45.93 | 45.85 | 45.89 | 71,145 | -0.06(-0.12%) |
Nov 09, 2017 | 45.92 | 46.02 | 45.76 | 45.95 | 57,562 | -0.19(-0.42%) |
Nov 08, 2017 | 46.09 | 46.19 | 46.07 | 46.14 | 62,864 | +0.05(+0.11%) |
Nov 07, 2017 | 46.15 | 46.19 | 46.03 | 46.09 | 66,360 | -0.10(-0.22%) |
Nov 06, 2017 | 46.08 | 46.21 | 46.07 | 46.19 | 43,854 | +0.13(+0.28%) |
Nov 03, 2017 | 46.03 | 46.09 | 45.95 | 46.07 | 71,739 | +0.03(+0.05%) |
Nov 02, 2017 | 45.96 | 46.04 | 45.88 | 46.04 | 47,526 | +0.03(+0.07%) |
Nov 01, 2017 | 46.25 | 46.25 | 45.94 | 46.01 | 67,553 | +0.12(+0.26%) |
Oct 31, 2017 | 45.85 | 45.98 | 45.82 | 45.89 | 124,425 | +0.11(+0.24%) |
Oct 30, 2017 | 45.87 | 45.87 | 45.76 | 45.78 | 182,140 | -0.08(-0.18%) |
Oct 27, 2017 | 45.75 | 45.87 | 45.66 | 45.87 | 36,400 | +0.21(+0.46%) |
Oct 26, 2017 | 45.69 | 45.73 | 45.60 | 45.65 | 74,240 | +0.09(+0.20%) |
Oct 25, 2017 | 45.69 | 45.71 | 45.40 | 45.56 | 58,908 | -0.21(-0.46%) |
Oct 24, 2017 | 45.73 | 45.81 | 45.72 | 45.77 | 56,383 | +0.05(+0.11%) |
Oct 23, 2017 | 45.90 | 45.90 | 45.70 | 45.72 | 38,444 | -0.10(-0.21%) |
Oct 20, 2017 | 45.83 | 45.86 | 45.73 | 45.82 | 45,514 | +0.11(+0.23%) |
Oct 19, 2017 | 45.65 | 45.74 | 45.60 | 45.71 | 56,290 | -0.11(-0.24%) |
Oct 18, 2017 | 45.77 | 45.85 | 45.76 | 45.82 | 47,876 | +0.05(+0.11%) |
Oct 17, 2017 | 45.70 | 45.77 | 45.67 | 45.77 | 39,547 | -0.05(-0.11%) |
Oct 16, 2017 | 45.84 | 45.86 | 45.74 | 45.82 | 53,375 | +0.01(+0.02%) |
Oct 13, 2017 | 45.83 | 45.95 | 45.74 | 45.81 | 75,261 | +0.16(+0.35%) |
Oct 12, 2017 | 45.70 | 45.71 | 45.62 | 45.65 | 47,192 | -0.03(-0.06%) |
Oct 11, 2017 | 45.59 | 45.68 | 45.58 | 45.68 | 47,242 | +0.08(+0.19%) |
Oct 10, 2017 | 45.50 | 45.60 | 45.46 | 45.60 | 47,554 | +0.22(+0.48%) |
Oct 09, 2017 | 45.49 | 45.49 | 45.28 | 45.38 | 61,321 | -0.04(-0.09%) |
Oct 06, 2017 | 45.34 | 45.42 | 45.31 | 45.42 | 62,250 | -0.03(-0.07%) |
Oct 05, 2017 | 45.43 | 45.47 | 45.33 | 45.45 | 94,263 | +0.18(+0.39%) |
Oct 04, 2017 | 45.35 | 45.38 | 45.24 | 45.27 | 63,771 | -0.07(-0.15%) |
Oct 03, 2017 | 45.27 | 45.34 | 45.22 | 45.34 | 50,343 | +0.15(+0.33%) |
Oct 02, 2017 | 45.13 | 45.19 | 45.08 | 45.19 | 55,057 | +0.08(+0.17%) |
Sep 29, 2017 | 44.98 | 45.12 | 44.93 | 45.12 | 50,600 | +0.19(+0.41%) |
Sep 28, 2017 | 44.96 | 44.96 | 44.81 | 44.93 | 35,179 | +0.13(+0.28%) |
Sep 27, 2017 | 44.76 | 44.91 | 44.68 | 44.81 | 57,290 | +0.02(+0.04%) |
Sep 26, 2017 | 44.85 | 44.87 | 44.73 | 44.79 | 37,779 | -0.04(-0.09%) |
Sep 25, 2017 | 44.86 | 44.93 | 44.71 | 44.83 | 35,854 | -0.10(-0.23%) |
Sep 22, 2017 | 44.91 | 44.98 | 44.88 | 44.93 | 38,465 | -0.02(-0.04%) |
Sep 21, 2017 | 44.97 | 45.00 | 44.88 | 44.95 | 37,910 | -0.02(-0.04%) |
Sep 20, 2017 | 45.10 | 45.11 | 44.79 | 44.97 | 44,684 | -0.11(-0.24%) |
Sep 19, 2017 | 45.05 | 45.07 | 44.98 | 45.07 | 54,042 | +0.08(+0.19%) |
Sep 18, 2017 | 44.94 | 45.03 | 44.91 | 44.99 | 56,898 | +0.08(+0.19%) |
Sep 15, 2017 | 44.86 | 44.91 | 44.78 | 44.91 | 58,846 | +0.05(+0.11%) |
Sep 14, 2017 | 44.72 | 44.86 | 44.70 | 44.86 | 56,937 | +0.03(+0.08%) |
Sep 13, 2017 | 44.84 | 44.85 | 44.75 | 44.82 | 40,426 | -0.04(-0.09%) |
Sep 12, 2017 | 45.02 | 45.02 | 44.81 | 44.86 | 39,691 | +0.07(+0.15%) |
Sep 11, 2017 | 44.70 | 44.83 | 44.67 | 44.80 | 38,306 | +0.37(+0.83%) |
Sep 08, 2017 | 44.48 | 44.52 | 44.43 | 44.43 | 24,583 | -0.08(-0.19%) |
Sep 07, 2017 | 44.53 | 44.53 | 44.43 | 44.51 | 36,442 | +0.15(+0.34%) |
Sep 06, 2017 | 44.36 | 44.39 | 44.28 | 44.36 | 40,731 | +0.13(+0.29%) |
Sep 05, 2017 | 44.43 | 44.43 | 44.08 | 44.23 | 77,758 | -0.24(-0.55%) |
Sep 01, 2017 | 44.50 | 44.50 | 44.41 | 44.48 | 45,320 | +0.07(+0.15%) |
Aug 31, 2017 | 44.28 | 44.43 | 44.23 | 44.41 | 178,929 | +0.26(+0.59%) |
Aug 30, 2017 | 44.03 | 44.16 | 44.01 | 44.15 | 37,749 | +0.12(+0.27%) |
Aug 29, 2017 | 43.85 | 44.10 | 43.85 | 44.03 | 48,103 | -0.03(-0.06%) |
Aug 28, 2017 | 44.17 | 44.17 | 44.03 | 44.06 | 37,224 | -0.03(-0.08%) |
Aug 25, 2017 | 44.08 | 44.18 | 44.06 | 44.09 | 184,717 | +0.16(+0.36%) |
Aug 24, 2017 | 44.06 | 44.06 | 43.91 | 43.93 | 31,398 | -0.07(-0.15%) |
Aug 23, 2017 | 43.95 | 44.03 | 43.91 | 44.00 | 31,747 | -0.04(-0.10%) |
Aug 22, 2017 | 43.88 | 44.06 | 43.78 | 44.04 | 78,302 | +0.29(+0.65%) |
Aug 21, 2017 | 43.74 | 43.79 | 43.65 | 43.75 | 49,098 | +0.01(+0.02%) |
Aug 18, 2017 | 43.72 | 43.85 | 43.64 | 43.74 | 84,540 | +0.06(+0.13%) |
Aug 17, 2017 | 44.06 | 44.09 | 43.67 | 43.69 | 44,744 | -0.49(-1.11%) |
Aug 16, 2017 | 44.08 | 44.18 | 44.08 | 44.17 | 28,110 | +0.21(+0.48%) |
Aug 15, 2017 | 44.13 | 44.13 | 43.93 | 43.96 | 52,573 | -0.13(-0.29%) |
Aug 14, 2017 | 43.98 | 44.10 | 43.96 | 44.09 | 40,268 | +0.35(+0.79%) |
Aug 11, 2017 | 43.69 | 43.80 | 43.65 | 43.74 | 49,609 | +0.03(+0.06%) |
Aug 10, 2017 | 44.07 | 44.09 | 43.71 | 43.72 | 39,680 | -0.51(-1.15%) |
Aug 09, 2017 | 44.17 | 44.23 | 44.07 | 44.23 | 490,797 | -0.08(-0.18%) |
Aug 08, 2017 | 44.38 | 44.53 | 44.25 | 44.31 | 82,771 | -0.08(-0.17%) |
Aug 07, 2017 | 44.39 | 44.44 | 44.35 | 44.38 | 48,661 | -0.02(-0.04%) |
Aug 04, 2017 | 44.36 | 44.40 | 44.28 | 44.40 | 45,902 | +0.06(+0.13%) |
Aug 03, 2017 | 44.35 | 44.36 | 44.27 | 44.34 | 45,098 | -0.03(-0.08%) |
Aug 02, 2017 | 44.32 | 44.38 | 44.25 | 44.38 | 31,832 | +0.06(+0.13%) |
Aug 01, 2017 | 44.34 | 44.39 | 44.31 | 44.32 | 41,948 | +0.12(+0.27%) |
Jul 31, 2017 | 44.24 | 44.24 | 44.15 | 44.20 | 53,441 | +0.00(+0.00%) |
Jul 28, 2017 | 44.18 | 44.20 | 44.07 | 44.20 | 57,484 | +0.02(+0.04%) |
Jul 27, 2017 | 44.28 | 44.34 | 44.04 | 44.18 | 82,600 | -0.05(-0.11%) |
Jul 26, 2017 | 44.22 | 44.31 | 44.15 | 44.23 | 43,512 | +0.10(+0.23%) |
Jul 25, 2017 | 44.24 | 44.29 | 44.13 | 44.13 | 46,555 | +0.00(+0.00%) |
Jul 24, 2017 | 44.13 | 44.14 | 44.00 | 44.13 | 42,082 | -0.03(-0.06%) |
Jul 21, 2017 | 44.12 | 44.16 | 44.04 | 44.16 | 35,681 | +0.03(+0.06%) |
Jul 20, 2017 | 44.17 | 44.25 | 44.09 | 44.13 | 29,847 | -0.03(-0.06%) |
Jul 19, 2017 | 44.02 | 44.16 | 44.00 | 44.16 | 55,301 | +0.21(+0.48%) |
Jul 18, 2017 | 43.83 | 43.95 | 43.81 | 43.95 | 92,260 | +0.13(+0.31%) |
Jul 17, 2017 | 43.90 | 43.93 | 43.81 | 43.81 | 25,441 | -0.09(-0.21%) |
Jul 14, 2017 | 43.85 | 43.94 | 43.74 | 43.90 | 69,939 | +0.23(+0.52%) |
Jul 13, 2017 | 43.59 | 43.70 | 43.57 | 43.68 | 61,614 | +0.08(+0.19%) |
Jul 12, 2017 | 43.52 | 43.63 | 43.50 | 43.59 | 46,903 | +0.32(+0.74%) |
Jul 11, 2017 | 43.21 | 43.29 | 43.07 | 43.27 | 47,673 | +0.04(+0.10%) |
Jul 10, 2017 | 43.26 | 43.27 | 43.12 | 43.23 | 67,545 | +0.07(+0.16%) |
Jul 07, 2017 | 43.05 | 43.18 | 42.99 | 43.16 | 45,196 | +0.14(+0.33%) |
Jul 06, 2017 | 43.17 | 43.18 | 42.96 | 43.02 | 71,108 | -0.30(-0.69%) |
Jul 05, 2017 | 43.28 | 43.33 | 43.15 | 43.32 | 39,873 | +0.01(+0.02%) |
Jul 03, 2017 | 44.29 | 44.88 | 43.28 | 43.31 | 45,738 | +0.03(+0.08%) |
Jun 30, 2017 | 43.33 | 43.34 | 43.19 | 43.28 | 21,888 | +0.14(+0.33%) |
Jun 29, 2017 | 43.46 | 43.48 | 43.08 | 43.13 | 51,116 | -0.36(-0.83%) |
Jun 28, 2017 | 43.41 | 43.55 | 43.33 | 43.49 | 33,918 | +0.29(+0.68%) |
Jun 27, 2017 | 43.38 | 43.44 | 43.20 | 43.20 | 78,362 | -0.26(-0.61%) |
Jun 26, 2017 | 43.56 | 43.63 | 43.42 | 43.46 | 44,862 | +0.08(+0.18%) |
Jun 23, 2017 | 43.30 | 43.42 | 43.24 | 43.38 | 45,234 | +0.08(+0.17%) |
Jun 22, 2017 | 43.38 | 43.38 | 43.28 | 43.31 | 39,381 | +0.00(+0.00%) |
Jun 21, 2017 | 43.33 | 43.37 | 43.22 | 43.31 | 43,335 | +0.06(+0.14%) |
Jun 20, 2017 | 43.52 | 43.52 | 43.25 | 43.25 | 63,076 | -0.33(-0.75%) |
Jun 19, 2017 | 43.48 | 43.61 | 43.48 | 43.58 | 35,021 | +0.21(+0.48%) |
Jun 16, 2017 | 43.31 | 43.37 | 43.19 | 43.37 | 32,115 | +0.13(+0.29%) |
Jun 15, 2017 | 43.07 | 43.25 | 43.04 | 43.24 | 101,513 | -0.23(-0.54%) |
Jun 14, 2017 | 43.60 | 43.60 | 43.33 | 43.48 | 106,129 | +0.01(+0.02%) |
Jun 13, 2017 | 43.40 | 43.49 | 43.36 | 43.47 | 99,534 | +0.21(+0.48%) |
Jun 12, 2017 | 43.23 | 43.26 | 43.11 | 43.26 | 95,595 | -0.08(-0.19%) |
Jun 09, 2017 | 43.36 | 43.51 | 43.12 | 43.34 | 47,026 | -0.09(-0.21%) |
Jun 08, 2017 | 43.40 | 43.45 | 43.31 | 43.43 | 56,313 | +0.07(+0.15%) |
Jun 07, 2017 | 43.43 | 43.44 | 43.30 | 43.37 | 92,858 | -0.03(-0.06%) |
Jun 06, 2017 | 43.38 | 43.45 | 43.36 | 43.39 | 38,289 | +0.00(+0.00%) |
Jun 05, 2017 | 43.54 | 43.54 | 43.39 | 43.39 | 62,200 | -0.17(-0.38%) |
Jun 02, 2017 | 43.48 | 43.59 | 43.40 | 43.56 | 63,407 | +0.24(+0.56%) |
Jun 01, 2017 | 43.11 | 43.32 | 43.08 | 43.32 | 55,136 | +0.28(+0.64%) |
May 31, 2017 | 43.10 | 43.12 | 42.94 | 43.04 | 79,007 | +0.00(+0.00%) |
May 30, 2017 | 43.01 | 43.06 | 42.94 | 43.04 | 46,424 | +0.02(+0.06%) |
May 26, 2017 | 43.04 | 43.13 | 42.96 | 43.02 | 123,101 | -0.08(-0.17%) |
May 25, 2017 | 43.06 | 43.15 | 42.98 | 43.09 | 53,143 | +0.08(+0.17%) |
May 24, 2017 | 42.91 | 43.02 | 42.86 | 43.02 | 47,285 | +0.15(+0.35%) |
May 23, 2017 | 42.98 | 42.99 | 42.87 | 42.87 | 61,631 | +0.03(+0.08%) |
May 22, 2017 | 42.85 | 42.91 | 42.78 | 42.83 | 54,339 | +0.11(+0.25%) |
May 19, 2017 | 42.60 | 42.85 | 42.60 | 42.72 | 37,376 | +0.34(+0.81%) |
May 18, 2017 | 42.30 | 42.52 | 42.20 | 42.38 | 83,056 | -0.03(-0.06%) |
May 17, 2017 | 42.78 | 42.87 | 42.39 | 42.41 | 103,314 | -0.50(-1.17%) |
May 16, 2017 | 42.92 | 42.92 | 42.84 | 42.91 | 244,678 | +0.08(+0.19%) |
May 15, 2017 | 42.82 | 42.85 | 42.72 | 42.82 | 74,748 | +0.18(+0.43%) |
May 12, 2017 | 42.60 | 42.64 | 42.50 | 42.64 | 38,667 | +0.08(+0.18%) |
May 11, 2017 | 42.56 | 42.57 | 42.39 | 42.56 | 74,024 | -0.05(-0.12%) |
May 10, 2017 | 42.56 | 42.62 | 42.53 | 42.61 | 47,827 | +0.03(+0.08%) |
May 09, 2017 | 42.61 | 42.62 | 42.49 | 42.58 | 52,919 | +0.04(+0.10%) |
May 08, 2017 | 42.59 | 42.62 | 42.50 | 42.54 | 40,694 | -0.14(-0.33%) |
May 05, 2017 | 42.51 | 42.68 | 42.47 | 42.68 | 46,240 | +0.28(+0.65%) |
May 04, 2017 | 42.43 | 42.44 | 42.33 | 42.41 | 38,920 | +0.02(+0.04%) |
May 03, 2017 | 42.40 | 42.40 | 42.29 | 42.39 | 69,217 | -0.03(-0.08%) |
May 02, 2017 | 42.37 | 42.46 | 42.36 | 42.42 | 57,933 | +0.05(+0.12%) |
May 01, 2017 | 42.47 | 42.47 | 42.29 | 42.37 | 181,234 | +0.10(+0.24%) |
Apr 28, 2017 | 42.32 | 42.32 | 42.20 | 42.27 | 53,622 | -0.05(-0.12%) |
Apr 27, 2017 | 42.30 | 42.33 | 42.21 | 42.32 | 54,682 | +0.03(+0.08%) |
Apr 26, 2017 | 42.30 | 42.39 | 42.22 | 42.29 | 243,982 | -0.04(-0.10%) |
Apr 25, 2017 | 42.24 | 42.36 | 42.17 | 42.33 | 45,526 | +0.26(+0.62%) |
Apr 24, 2017 | 42.06 | 42.12 | 42.01 | 42.07 | 46,297 | +0.50(+1.21%) |
Apr 21, 2017 | 41.64 | 41.64 | 41.53 | 41.57 | 35,720 | -0.03(-0.08%) |
Apr 20, 2017 | 41.56 | 41.66 | 41.47 | 41.60 | 73,764 | +0.24(+0.59%) |
Apr 19, 2017 | 41.51 | 41.52 | 41.32 | 41.36 | 44,560 | -0.09(-0.22%) |
Apr 18, 2017 | 41.40 | 41.47 | 41.30 | 41.45 | 97,541 | -0.12(-0.28%) |
Apr 17, 2017 | 41.38 | 41.57 | 41.38 | 41.57 | 52,599 | +0.28(+0.69%) |
Apr 13, 2017 | 41.45 | 41.49 | 41.27 | 41.29 | 40,959 | -0.19(-0.46%) |
Apr 12, 2017 | 41.57 | 41.57 | 41.40 | 41.48 | 102,362 | -0.11(-0.26%) |
Apr 11, 2017 | 41.54 | 41.59 | 41.33 | 41.59 | 84,496 | +0.09(+0.22%) |
Apr 10, 2017 | 41.49 | 41.55 | 41.44 | 41.50 | 59,478 | -0.01(-0.02%) |
Apr 07, 2017 | 41.54 | 41.59 | 41.46 | 41.50 | 77,857 | -0.04(-0.10%) |
Apr 06, 2017 | 41.53 | 41.60 | 41.45 | 41.55 | 50,975 | +0.03(+0.08%) |
Apr 05, 2017 | 41.69 | 41.78 | 41.48 | 41.51 | 45,595 | -0.06(-0.14%) |
Apr 04, 2017 | 41.77 | 41.77 | 41.49 | 41.57 | 97,905 | -0.06(-0.15%) |
Apr 03, 2017 | 41.63 | 41.65 | 41.42 | 41.63 | 47,926 | +0.01(+0.02%) |
Mar 31, 2017 | 41.60 | 41.71 | 41.56 | 41.62 | 42,072 | -0.07(-0.16%) |
Mar 30, 2017 | 41.67 | 41.75 | 41.64 | 41.69 | 47,818 | -0.01(-0.02%) |
Mar 29, 2017 | 41.61 | 41.71 | 41.57 | 41.70 | 39,342 | +0.06(+0.14%) |
Mar 28, 2017 | 41.48 | 41.69 | 41.44 | 41.64 | 42,453 | +0.19(+0.46%) |
Mar 27, 2017 | 41.32 | 41.50 | 41.26 | 41.45 | 57,330 | -0.02(-0.06%) |
Mar 24, 2017 | 41.47 | 41.55 | 41.36 | 41.47 | 48,081 | +0.04(+0.10%) |
Mar 23, 2017 | 41.36 | 41.52 | 41.32 | 41.43 | 89,649 | +0.08(+0.18%) |
Mar 22, 2017 | 41.27 | 41.41 | 41.23 | 41.36 | 46,022 | +0.03(+0.08%) |
Mar 21, 2017 | 41.76 | 41.83 | 41.29 | 41.32 | 73,075 | -0.31(-0.74%) |
Mar 20, 2017 | 41.70 | 41.71 | 41.59 | 41.63 | 57,726 | -0.03(-0.08%) |
Mar 17, 2017 | 41.67 | 41.74 | 41.61 | 41.67 | 59,844 | +0.02(+0.04%) |
Mar 16, 2017 | 41.68 | 41.70 | 41.56 | 41.65 | 45,165 | +0.11(+0.26%) |
Mar 15, 2017 | 41.22 | 41.61 | 41.21 | 41.54 | 37,343 | +0.38(+0.93%) |
Mar 14, 2017 | 41.28 | 41.28 | 41.08 | 41.16 | 29,908 | -0.15(-0.36%) |
Mar 13, 2017 | 41.25 | 41.33 | 41.25 | 41.31 | 77,868 | +0.12(+0.28%) |
Mar 10, 2017 | 41.19 | 41.24 | 41.09 | 41.19 | 49,060 | +0.15(+0.37%) |
Mar 09, 2017 | 41.04 | 41.07 | 40.89 | 41.04 | 52,075 | +0.03(+0.08%) |
Mar 08, 2017 | 41.13 | 41.15 | 40.99 | 41.01 | 91,231 | -0.11(-0.26%) |
Mar 07, 2017 | 41.22 | 41.26 | 41.11 | 41.12 | 43,375 | -0.13(-0.32%) |
Mar 06, 2017 | 41.32 | 41.32 | 41.14 | 41.25 | 43,055 | -0.11(-0.26%) |
Mar 03, 2017 | 41.32 | 41.37 | 41.20 | 41.36 | 45,193 | +0.12(+0.30%) |
Mar 02, 2017 | 41.49 | 41.49 | 41.22 | 41.23 | 66,265 | -0.28(-0.66%) |
Mar 01, 2017 | 41.43 | 41.57 | 41.37 | 41.51 | 54,423 | +0.38(+0.91%) |
Feb 28, 2017 | 41.22 | 41.32 | 41.07 | 41.13 | 85,763 | -0.08(-0.20%) |
Feb 27, 2017 | 41.19 | 41.23 | 41.15 | 41.22 | 56,527 | +0.03(+0.07%) |
Feb 24, 2017 | 41.05 | 41.21 | 41.05 | 41.19 | 52,193 | -0.08(-0.19%) |
Feb 23, 2017 | 41.35 | 41.35 | 41.16 | 41.27 | 126,229 | +0.05(+0.12%) |
Feb 22, 2017 | 41.09 | 41.27 | 41.09 | 41.22 | 152,617 | -0.03(-0.06%) |
Feb 21, 2017 | 41.19 | 41.27 | 41.11 | 41.24 | 89,421 | +0.15(+0.37%) |
Feb 17, 2017 | 41.09 | 41.09 | 41.09 | 0 | +0.09(+0.22%) | |
Feb 16, 2017 | 41.10 | 41.10 | 40.97 | 41.00 | 68,060 | -0.10(-0.24%) |
Feb 15, 2017 | 40.88 | 41.10 | 40.81 | 41.10 | 130,211 | +0.21(+0.51%) |
Feb 14, 2017 | 40.87 | 40.89 | 40.67 | 40.89 | 75,356 | +0.06(+0.14%) |
Feb 13, 2017 | 40.82 | 40.89 | 40.80 | 40.83 | 159,326 | +0.12(+0.29%) |
Feb 10, 2017 | 40.63 | 40.72 | 40.60 | 40.72 | 58,062 | +0.19(+0.47%) |
Feb 09, 2017 | 40.42 | 40.60 | 40.42 | 40.52 | 64,140 | +0.13(+0.33%) |
Feb 08, 2017 | 40.32 | 40.42 | 40.27 | 40.39 | 55,204 | +0.06(+0.14%) |
Feb 07, 2017 | 40.39 | 40.39 | 40.30 | 40.33 | 60,475 | -0.01(-0.02%) |
Feb 06, 2017 | 40.32 | 40.37 | 40.26 | 40.34 | 55,326 | -0.16(-0.39%) |
Feb 03, 2017 | 40.45 | 40.50 | 40.32 | 40.50 | 112,346 | +0.27(+0.66%) |
Feb 02, 2017 | 40.27 | 40.33 | 40.19 | 40.23 | 53,384 | -0.04(-0.10%) |
Feb 01, 2017 | 40.37 | 40.37 | 40.15 | 40.27 | 80,480 | +0.12(+0.29%) |
Jan 31, 2017 | 40.13 | 40.20 | 40.03 | 40.16 | 49,162 | -0.01(-0.02%) |
Jan 30, 2017 | 40.17 | 40.17 | 39.99 | 40.17 | 192,730 | -0.21(-0.52%) |
Jan 27, 2017 | 40.42 | 40.42 | 40.30 | 40.37 | 151,602 | -0.06(-0.14%) |
Jan 26, 2017 | 40.51 | 40.51 | 40.38 | 40.43 | 91,155 | -0.03(-0.08%) |
Jan 25, 2017 | 40.42 | 40.48 | 40.29 | 40.47 | 91,159 | +0.24(+0.60%) |
Jan 24, 2017 | 40.07 | 40.23 | 40.05 | 40.22 | 341,814 | +0.17(+0.44%) |
Jan 23, 2017 | 39.98 | 40.05 | 39.87 | 40.05 | 325,300 | +0.08(+0.21%) |
Jan 20, 2017 | 39.91 | 40.00 | 39.88 | 39.97 | 105,070 | +0.11(+0.28%) |
Jan 19, 2017 | 39.94 | 39.99 | 39.73 | 39.85 | 69,444 | -0.10(-0.26%) |
Jan 18, 2017 | 40.02 | 40.02 | 39.89 | 39.96 | 93,973 | -0.02(-0.04%) |
Jan 17, 2017 | 39.96 | 40.07 | 39.94 | 39.97 | 301,891 | -0.12(-0.29%) |
Jan 13, 2017 | 40.09 | 40.09 | 40.09 | 0 | +0.08(+0.19%) | |
Jan 12, 2017 | 40.06 | 40.06 | 39.87 | 40.02 | 85,466 | -0.04(-0.10%) |
Jan 11, 2017 | 40.00 | 40.06 | 39.84 | 40.06 | 61,762 | +0.17(+0.44%) |
Jan 10, 2017 | 39.99 | 40.01 | 39.87 | 39.88 | 59,447 | +0.04(+0.10%) |
Jan 09, 2017 | 39.92 | 39.92 | 39.82 | 39.84 | 283,758 | -0.12(-0.29%) |
Jan 06, 2017 | 39.97 | 40.01 | 39.86 | 39.96 | 154,436 | -0.05(-0.12%) |
Jan 05, 2017 | 39.92 | 40.01 | 39.87 | 40.01 | 172,979 | +0.15(+0.38%) |
Jan 04, 2017 | 39.57 | 39.86 | 39.57 | 39.86 | 156,251 | +0.32(+0.80%) |
Jan 03, 2017 | 39.47 | 39.59 | 39.39 | 39.54 | 632,635 | +0.18(+0.47%) |
Dec 30, 2016 | 39.36 | 39.36 | 39.36 | 0 | -0.01(-0.02%) | |
Dec 29, 2016 | 39.30 | 39.41 | 39.30 | 39.37 | 120,715 | +0.05(+0.13%) |
Dec 28, 2016 | 39.68 | 39.68 | 39.27 | 39.32 | 174,748 | -0.14(-0.35%) |
Dec 27, 2016 | 39.47 | 39.52 | 39.41 | 39.45 | 249,715 | +0.04(+0.11%) |
Dec 23, 2016 | 39.41 | 39.41 | 39.41 | 0 | +0.07(+0.18%) | |
Dec 22, 2016 | 39.38 | 39.45 | 39.26 | 39.34 | 174,713 | -0.10(-0.24%) |
Dec 21, 2016 | 39.52 | 39.52 | 39.39 | 39.44 | 167,991 | -0.05(-0.13%) |
Dec 20, 2016 | 39.54 | 39.54 | 39.38 | 39.49 | 157,615 | +0.15(+0.38%) |
Dec 19, 2016 | 39.45 | 39.45 | 39.29 | 39.34 | 133,419 | +0.01(+0.02%) |
Dec 16, 2016 | 39.48 | 39.48 | 39.25 | 39.33 | 252,392 | -0.04(-0.10%) |
Dec 15, 2016 | 39.41 | 39.47 | 39.29 | 39.37 | 207,180 | +0.05(+0.13%) |
Dec 14, 2016 | 39.64 | 39.86 | 39.32 | 39.32 | 239,194 | -0.43(-1.07%) |
Dec 13, 2016 | 39.70 | 39.85 | 39.63 | 39.75 | 305,160 | +0.29(+0.72%) |
Dec 12, 2016 | 39.64 | 39.64 | 39.41 | 39.46 | 136,633 | -0.05(-0.13%) |
Dec 09, 2016 | 39.48 | 39.59 | 39.46 | 39.51 | 164,488 | +0.10(+0.25%) |
Dec 08, 2016 | 39.44 | 39.55 | 39.34 | 39.41 | 128,497 | -0.02(-0.06%) |
Dec 07, 2016 | 39.10 | 39.48 | 39.03 | 39.44 | 151,434 | +0.44(+1.12%) |
Dec 06, 2016 | 38.83 | 39.02 | 38.83 | 39.00 | 164,095 | +0.21(+0.53%) |
Dec 05, 2016 | 38.83 | 38.87 | 38.74 | 38.79 | 287,993 | +0.17(+0.45%) |
Dec 02, 2016 | 38.52 | 38.65 | 38.52 | 38.62 | 174,596 | +0.06(+0.15%) |