Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.37 | 51.86 | 51.07 | 51.49 | 157,975 | +0.29(+0.56%) |
Nov 29, 2017 | 50.55 | 51.39 | 50.55 | 51.20 | 236,478 | +0.62(+1.24%) |
Nov 28, 2017 | 50.25 | 50.63 | 49.86 | 50.58 | 235,911 | +0.68(+1.36%) |
Nov 27, 2017 | 49.98 | 50.38 | 49.84 | 49.90 | 102,426 | +0.05(+0.11%) |
Nov 24, 2017 | 50.25 | 50.25 | 49.57 | 49.85 | 57,670 | -0.29(-0.59%) |
Nov 22, 2017 | 50.25 | 50.46 | 49.76 | 50.14 | 184,870 | -0.12(-0.23%) |
Nov 21, 2017 | 49.46 | 50.57 | 49.09 | 50.26 | 315,352 | +1.03(+2.08%) |
Nov 20, 2017 | 49.60 | 49.60 | 48.55 | 49.23 | 269,317 | -0.19(-0.38%) |
Nov 17, 2017 | 48.64 | 49.51 | 48.14 | 49.42 | 196,040 | +0.47(+0.97%) |
Nov 16, 2017 | 48.67 | 49.21 | 48.58 | 48.94 | 208,398 | +0.29(+0.61%) |
Nov 15, 2017 | 48.91 | 49.62 | 48.59 | 48.65 | 126,839 | -0.28(-0.57%) |
Nov 14, 2017 | 48.15 | 49.08 | 48.12 | 48.93 | 115,883 | +0.85(+1.77%) |
Nov 13, 2017 | 47.02 | 48.31 | 46.86 | 48.07 | 136,491 | +1.05(+2.23%) |
Nov 10, 2017 | 47.63 | 47.63 | 46.89 | 47.03 | 155,069 | -0.65(-1.36%) |
Nov 09, 2017 | 47.88 | 48.19 | 47.39 | 47.67 | 162,335 | -0.25(-0.52%) |
Nov 08, 2017 | 47.33 | 48.07 | 46.81 | 47.92 | 160,111 | +0.45(+0.95%) |
Nov 07, 2017 | 46.42 | 48.24 | 46.19 | 47.47 | 150,029 | -0.49(-1.02%) |
Nov 06, 2017 | 47.97 | 48.24 | 47.77 | 47.96 | 141,632 | +0.17(+0.35%) |
Nov 03, 2017 | 47.71 | 48.48 | 47.65 | 47.79 | 136,645 | -0.28(-0.57%) |
Nov 02, 2017 | 47.63 | 48.40 | 47.47 | 48.07 | 123,232 | +0.44(+0.91%) |
Nov 01, 2017 | 47.86 | 48.25 | 47.47 | 47.63 | 148,923 | -0.12(-0.24%) |
Oct 31, 2017 | 47.91 | 48.12 | 47.50 | 47.75 | 210,856 | +0.01(+0.02%) |
Oct 30, 2017 | 48.61 | 48.65 | 47.53 | 47.74 | 122,953 | -0.90(-1.84%) |
Oct 27, 2017 | 48.21 | 48.56 | 48.19 | 48.63 | 235,592 | +0.49(+1.01%) |
Oct 26, 2017 | 47.99 | 48.42 | 47.93 | 48.15 | 131,287 | +0.28(+0.59%) |
Oct 25, 2017 | 47.55 | 48.06 | 46.87 | 47.86 | 274,994 | -0.07(-0.15%) |
Oct 24, 2017 | 48.79 | 49.03 | 47.56 | 47.93 | 275,880 | -1.01(-2.07%) |
Oct 23, 2017 | 49.42 | 49.58 | 48.87 | 48.95 | 147,748 | -0.45(-0.92%) |
Oct 20, 2017 | 49.66 | 50.02 | 48.92 | 49.40 | 188,191 | -0.21(-0.43%) |
Oct 19, 2017 | 48.85 | 49.62 | 48.50 | 49.61 | 131,341 | +0.73(+1.49%) |
Oct 18, 2017 | 48.23 | 49.16 | 48.20 | 48.88 | 121,942 | +0.67(+1.38%) |
Oct 17, 2017 | 47.65 | 48.57 | 47.65 | 48.22 | 142,699 | +0.68(+1.42%) |
Oct 16, 2017 | 46.90 | 47.62 | 46.79 | 47.54 | 140,121 | +0.63(+1.34%) |
Oct 13, 2017 | 47.31 | 47.96 | 46.76 | 46.91 | 190,560 | -0.17(-0.36%) |
Oct 12, 2017 | 47.03 | 47.35 | 46.47 | 47.08 | 175,171 | +0.15(+0.32%) |
Oct 11, 2017 | 46.74 | 47.44 | 46.70 | 46.93 | 140,065 | +0.24(+0.51%) |
Oct 10, 2017 | 46.24 | 46.88 | 46.19 | 46.69 | 168,291 | +0.54(+1.17%) |
Oct 09, 2017 | 46.21 | 46.60 | 46.07 | 46.15 | 155,710 | +0.13(+0.29%) |
Oct 06, 2017 | 45.93 | 46.28 | 45.78 | 46.01 | 131,488 | -0.12(-0.27%) |
Oct 05, 2017 | 45.94 | 46.39 | 45.68 | 46.14 | 130,026 | +0.28(+0.62%) |
Oct 04, 2017 | 45.40 | 46.17 | 45.23 | 45.85 | 171,499 | +0.45(+1.00%) |
Oct 03, 2017 | 44.86 | 45.73 | 44.71 | 45.40 | 254,224 | +0.63(+1.41%) |
Oct 02, 2017 | 44.07 | 44.86 | 44.02 | 44.77 | 239,328 | +1.02(+2.33%) |
Sep 29, 2017 | 44.07 | 44.07 | 42.82 | 43.75 | 258,825 | -0.26(-0.59%) |
Sep 28, 2017 | 42.74 | 44.06 | 42.74 | 44.01 | 344,144 | +1.23(+2.89%) |
Sep 27, 2017 | 42.22 | 42.77 | 1,114,523 | -2.25(-4.99%) | ||
Sep 26, 2017 | 45.73 | 45.90 | 44.54 | 45.02 | 267,895 | -0.71(-1.55%) |
Sep 25, 2017 | 45.57 | 45.92 | 45.20 | 45.73 | 189,165 | +0.17(+0.37%) |
Sep 22, 2017 | 45.57 | 45.88 | 45.25 | 45.56 | 105,329 | +0.12(+0.27%) |
Sep 21, 2017 | 45.52 | 46.00 | 45.37 | 45.44 | 96,530 | -0.04(-0.08%) |
Sep 20, 2017 | 45.27 | 45.80 | 45.12 | 45.47 | 281,644 | +0.23(+0.51%) |
Sep 19, 2017 | 45.10 | 45.49 | 44.92 | 45.24 | 130,078 | +0.17(+0.37%) |
Sep 18, 2017 | 44.81 | 45.11 | 44.75 | 45.07 | 96,150 | +0.10(+0.22%) |
Sep 15, 2017 | 45.07 | 45.37 | 44.57 | 44.97 | 338,035 | +0.10(+0.22%) |
Sep 14, 2017 | 44.34 | 44.88 | 44.12 | 44.88 | 100,107 | +0.60(+1.36%) |
Sep 13, 2017 | 44.16 | 44.73 | 44.16 | 44.27 | 87,869 | +0.15(+0.34%) |
Sep 12, 2017 | 45.78 | 45.78 | 43.96 | 44.12 | 136,579 | -1.65(-3.61%) |
Sep 11, 2017 | 44.96 | 45.89 | 44.96 | 45.77 | 133,821 | +0.97(+2.16%) |
Sep 08, 2017 | 44.41 | 44.96 | 43.55 | 44.81 | 145,092 | +0.25(+0.56%) |
Sep 07, 2017 | 44.00 | 44.58 | 43.85 | 44.56 | 121,767 | +0.56(+1.27%) |
Sep 06, 2017 | 44.13 | 44.34 | 43.26 | 44.00 | 166,018 | +0.04(+0.08%) |
Sep 05, 2017 | 43.41 | 44.15 | 43.41 | 43.96 | 105,244 | +0.45(+1.04%) |
Sep 01, 2017 | 43.82 | 43.82 | 43.30 | 43.51 | 109,217 | -0.28(-0.65%) |
Aug 31, 2017 | 43.45 | 44.31 | 43.35 | 43.79 | 154,281 | +0.45(+1.05%) |
Aug 30, 2017 | 43.86 | 43.86 | 43.06 | 43.34 | 122,926 | -0.48(-1.09%) |
Aug 29, 2017 | 43.70 | 44.25 | 43.50 | 43.82 | 110,353 | +0.14(+0.33%) |
Aug 28, 2017 | 43.56 | 43.81 | 43.46 | 43.68 | 108,379 | +0.14(+0.33%) |
Aug 25, 2017 | 43.65 | 44.14 | 43.41 | 43.54 | 125,980 | +0.04(+0.08%) |
Aug 24, 2017 | 43.55 | 43.79 | 43.34 | 43.50 | 97,236 | +0.02(+0.04%) |
Aug 23, 2017 | 43.54 | 43.77 | 43.43 | 43.48 | 118,413 | -0.08(-0.18%) |
Aug 22, 2017 | 43.84 | 43.94 | 43.31 | 43.56 | 163,784 | -0.08(-0.18%) |
Aug 21, 2017 | 43.40 | 43.71 | 43.17 | 43.64 | 143,740 | +0.22(+0.51%) |
Aug 18, 2017 | 42.75 | 44.41 | 42.74 | 43.42 | 219,447 | +0.39(+0.91%) |
Aug 17, 2017 | 43.76 | 44.06 | 42.92 | 43.03 | 143,114 | -0.72(-1.64%) |
Aug 16, 2017 | 44.61 | 44.61 | 43.73 | 43.75 | 229,692 | -0.79(-1.77%) |
Aug 15, 2017 | 44.59 | 44.94 | 44.38 | 44.54 | 78,600 | -0.15(-0.34%) |
Aug 14, 2017 | 44.20 | 44.74 | 43.58 | 44.69 | 152,532 | +0.53(+1.21%) |
Aug 11, 2017 | 44.86 | 45.52 | 43.57 | 44.16 | 148,437 | -1.32(-2.90%) |
Aug 10, 2017 | 45.42 | 45.73 | 45.01 | 45.48 | 123,075 | +0.06(+0.14%) |
Aug 09, 2017 | 44.83 | 45.41 | 44.59 | 45.41 | 173,094 | +0.72(+1.62%) |
Aug 08, 2017 | 44.82 | 45.17 | 44.44 | 44.69 | 76,871 | -0.23(-0.51%) |
Aug 07, 2017 | 44.88 | 45.09 | 44.40 | 44.92 | 100,313 | +0.06(+0.14%) |
Aug 04, 2017 | 44.04 | 45.09 | 43.73 | 44.86 | 140,731 | +0.83(+1.89%) |
Aug 03, 2017 | 41.43 | 44.35 | 41.43 | 44.03 | 237,432 | +0.90(+2.09%) |
Aug 02, 2017 | 44.30 | 44.85 | 42.99 | 43.13 | 192,600 | -1.10(-2.48%) |
Aug 01, 2017 | 43.69 | 44.27 | 43.57 | 44.22 | 71,563 | +0.51(+1.17%) |
Jul 31, 2017 | 44.01 | 44.19 | 43.63 | 43.71 | 98,085 | -0.23(-0.52%) |
Jul 28, 2017 | 43.22 | 44.08 | 43.12 | 43.94 | 92,773 | +0.57(+1.32%) |
Jul 27, 2017 | 44.15 | 44.32 | 42.95 | 43.36 | 142,647 | -0.79(-1.78%) |
Jul 26, 2017 | 43.34 | 44.31 | 43.33 | 44.15 | 238,414 | +0.66(+1.52%) |
Jul 25, 2017 | 43.05 | 43.67 | 42.90 | 43.49 | 120,818 | +0.55(+1.28%) |
Jul 24, 2017 | 43.74 | 43.90 | 42.74 | 42.94 | 141,827 | -0.98(-2.23%) |
Jul 21, 2017 | 43.98 | 44.08 | 43.22 | 43.92 | 126,426 | +0.66(+1.53%) |
Jul 20, 2017 | 42.52 | 43.36 | 42.52 | 43.26 | 179,841 | +0.75(+1.77%) |
Jul 19, 2017 | 42.15 | 42.51 | 42.08 | 42.51 | 76,881 | +0.46(+1.09%) |
Jul 18, 2017 | 41.46 | 42.06 | 41.37 | 42.05 | 62,921 | +0.47(+1.13%) |
Jul 17, 2017 | 41.30 | 41.65 | 41.22 | 41.58 | 109,089 | +0.27(+0.66%) |
Jul 14, 2017 | 41.49 | 41.90 | 41.22 | 41.30 | 136,373 | -0.19(-0.47%) |
Jul 13, 2017 | 42.04 | 42.04 | 41.21 | 41.50 | 92,344 | -0.50(-1.20%) |
Jul 12, 2017 | 42.29 | 42.82 | 41.60 | 42.00 | 90,872 | -0.01(-0.02%) |
Jul 11, 2017 | 41.72 | 42.14 | 41.56 | 42.01 | 189,214 | +0.36(+0.87%) |
Jul 10, 2017 | 42.06 | 42.08 | 41.49 | 41.65 | 79,502 | -0.29(-0.70%) |
Jul 07, 2017 | 41.47 | 42.00 | 41.34 | 41.94 | 67,024 | +0.49(+1.17%) |
Jul 06, 2017 | 41.59 | 41.78 | 41.31 | 41.45 | 92,524 | -0.37(-0.89%) |
Jul 05, 2017 | 42.28 | 42.41 | 41.57 | 41.83 | 98,561 | -0.46(-1.09%) |
Jul 03, 2017 | 42.00 | 42.46 | 41.86 | 42.29 | 50,931 | +0.38(+0.91%) |
Jun 30, 2017 | 41.97 | 42.42 | 41.78 | 41.91 | 85,374 | -0.02(-0.04%) |
Jun 29, 2017 | 41.75 | 41.96 | 41.29 | 41.92 | 107,561 | +0.10(+0.23%) |
Jun 28, 2017 | 41.98 | 42.53 | 41.65 | 41.83 | 187,024 | -0.26(-0.61%) |
Jun 27, 2017 | 42.49 | 42.49 | 41.63 | 42.08 | 118,665 | -0.42(-1.00%) |
Jun 26, 2017 | 42.55 | 42.93 | 42.37 | 42.51 | 140,722 | -0.10(-0.23%) |
Jun 23, 2017 | 42.35 | 43.33 | 42.35 | 42.60 | 233,371 | +0.14(+0.33%) |
Jun 22, 2017 | 42.59 | 42.86 | 42.10 | 42.46 | 115,031 | -0.02(-0.04%) |
Jun 21, 2017 | 42.95 | 43.08 | 42.39 | 42.48 | 97,766 | -0.54(-1.25%) |
Jun 20, 2017 | 43.46 | 43.56 | 42.94 | 43.02 | 82,646 | -0.44(-1.02%) |
Jun 19, 2017 | 43.93 | 44.15 | 43.25 | 43.46 | 146,408 | -0.68(-1.54%) |
Jun 16, 2017 | 42.91 | 44.25 | 42.44 | 44.14 | 380,807 | +0.07(+0.16%) |
Jun 15, 2017 | 43.47 | 44.14 | 43.47 | 44.07 | 102,204 | +0.15(+0.34%) |
Jun 14, 2017 | 44.12 | 44.19 | 43.66 | 43.92 | 115,458 | +0.19(+0.44%) |
Jun 13, 2017 | 43.64 | 43.96 | 43.21 | 43.73 | 90,018 | +0.20(+0.47%) |
Jun 12, 2017 | 44.04 | 44.95 | 43.34 | 43.52 | 189,899 | -0.58(-1.32%) |
Jun 09, 2017 | 42.78 | 44.11 | 42.74 | 44.11 | 284,107 | +1.44(+3.38%) |
Jun 08, 2017 | 41.93 | 42.77 | 41.30 | 42.67 | 168,377 | +0.76(+1.81%) |
Jun 07, 2017 | 41.83 | 42.22 | 41.56 | 41.91 | 114,780 | +0.16(+0.38%) |
Jun 06, 2017 | 41.42 | 41.98 | 41.42 | 41.75 | 115,331 | +0.23(+0.55%) |
Jun 05, 2017 | 41.71 | 41.95 | 41.40 | 41.52 | 129,595 | -0.12(-0.28%) |
Jun 02, 2017 | 41.26 | 42.13 | 41.13 | 41.63 | 132,749 | +0.31(+0.75%) |
Jun 01, 2017 | 40.32 | 41.35 | 40.32 | 41.32 | 102,230 | +0.85(+2.10%) |
May 31, 2017 | 40.42 | 40.62 | 40.04 | 40.47 | 85,990 | +0.27(+0.68%) |
May 30, 2017 | 40.45 | 40.46 | 39.89 | 40.20 | 98,339 | -0.21(-0.53%) |
May 26, 2017 | 40.39 | 40.48 | 40.12 | 40.41 | 86,518 | +0.05(+0.13%) |
May 25, 2017 | 40.13 | 40.40 | 40.06 | 40.36 | 66,392 | +0.42(+1.06%) |
May 24, 2017 | 39.93 | 40.50 | 39.86 | 39.93 | 108,765 | +0.01(+0.02%) |
May 23, 2017 | 39.96 | 40.17 | 39.71 | 39.93 | 145,421 | +0.16(+0.40%) |
May 22, 2017 | 39.39 | 39.85 | 38.99 | 39.77 | 75,158 | +0.53(+1.35%) |
May 19, 2017 | 39.09 | 39.52 | 38.96 | 39.24 | 153,177 | +0.11(+0.29%) |
May 18, 2017 | 39.62 | 39.72 | 39.10 | 39.12 | 243,112 | -0.32(-0.81%) |
May 17, 2017 | 39.56 | 39.72 | 38.90 | 39.44 | 201,276 | -0.12(-0.31%) |
May 16, 2017 | 39.62 | 39.73 | 39.16 | 39.56 | 109,911 | +0.15(+0.38%) |
May 15, 2017 | 39.16 | 39.73 | 38.97 | 39.41 | 94,301 | +0.21(+0.54%) |
May 12, 2017 | 38.90 | 39.31 | 38.74 | 39.20 | 97,660 | +0.11(+0.29%) |
May 11, 2017 | 38.83 | 39.17 | 38.50 | 39.09 | 140,834 | +0.15(+0.39%) |
May 10, 2017 | 38.07 | 39.09 | 38.07 | 38.93 | 181,090 | +0.85(+2.24%) |
May 09, 2017 | 38.71 | 38.71 | 37.87 | 38.08 | 152,318 | -0.60(-1.55%) |
May 08, 2017 | 39.14 | 39.36 | 38.31 | 38.68 | 163,748 | -0.70(-1.79%) |
May 05, 2017 | 38.44 | 39.43 | 38.44 | 39.38 | 180,272 | +1.00(+2.61%) |
May 04, 2017 | 39.58 | 39.58 | 38.12 | 38.38 | 126,992 | -1.24(-3.13%) |
May 03, 2017 | 38.87 | 39.85 | 38.71 | 39.62 | 155,343 | +0.84(+2.15%) |
May 02, 2017 | 39.37 | 39.37 | 38.27 | 38.78 | 165,350 | -0.31(-0.79%) |
May 01, 2017 | 39.20 | 39.51 | 38.85 | 39.09 | 107,549 | -0.04(-0.11%) |
Apr 28, 2017 | 40.09 | 40.09 | 38.96 | 39.14 | 192,472 | -0.98(-2.45%) |
Apr 27, 2017 | 41.01 | 41.18 | 40.07 | 40.12 | 162,242 | -0.76(-1.85%) |
Apr 26, 2017 | 40.02 | 41.11 | 39.85 | 40.88 | 190,407 | +0.76(+1.88%) |
Apr 25, 2017 | 40.02 | 40.41 | 39.98 | 40.12 | 125,073 | +0.13(+0.33%) |
Apr 24, 2017 | 40.00 | 40.31 | 39.80 | 39.99 | 173,652 | +0.31(+0.78%) |
Apr 21, 2017 | 39.48 | 39.87 | 39.32 | 39.68 | 332,661 | +0.11(+0.29%) |
Apr 20, 2017 | 39.85 | 39.87 | 39.38 | 39.57 | 162,010 | -0.24(-0.60%) |
Apr 19, 2017 | 39.38 | 39.89 | 39.38 | 39.80 | 124,399 | +0.39(+0.98%) |
Apr 18, 2017 | 39.21 | 39.58 | 39.18 | 39.42 | 124,810 | -0.04(-0.11%) |
Apr 17, 2017 | 39.46 | 39.54 | 39.32 | 39.46 | 128,509 | +0.09(+0.22%) |
Apr 13, 2017 | 39.27 | 39.76 | 39.20 | 39.37 | 110,837 | -0.06(-0.16%) |
Apr 12, 2017 | 39.50 | 39.58 | 39.05 | 39.43 | 81,885 | -0.13(-0.33%) |
Apr 11, 2017 | 38.79 | 39.61 | 38.27 | 39.57 | 114,950 | +0.69(+1.79%) |
Apr 10, 2017 | 38.72 | 38.93 | 38.49 | 38.87 | 95,774 | +0.21(+0.55%) |
Apr 07, 2017 | 38.58 | 38.95 | 38.58 | 38.66 | 149,458 | +0.05(+0.14%) |
Apr 06, 2017 | 38.77 | 38.77 | 38.20 | 38.61 | 109,007 | -0.17(-0.43%) |
Apr 05, 2017 | 38.70 | 38.95 | 38.43 | 38.78 | 184,472 | +0.13(+0.34%) |
Apr 04, 2017 | 37.97 | 38.76 | 37.97 | 38.64 | 133,889 | +0.59(+1.55%) |
Apr 03, 2017 | 38.75 | 38.81 | 37.95 | 38.05 | 140,987 | -0.89(-2.28%) |
Mar 31, 2017 | 38.29 | 39.17 | 38.20 | 38.94 | 194,439 | +0.69(+1.82%) |
Mar 30, 2017 | 38.19 | 38.32 | 37.91 | 38.25 | 128,932 | -0.04(-0.09%) |
Mar 29, 2017 | 38.42 | 38.48 | 37.98 | 38.28 | 154,666 | -0.15(-0.39%) |
Mar 28, 2017 | 38.35 | 38.55 | 37.87 | 38.43 | 128,497 | +0.15(+0.39%) |
Mar 27, 2017 | 38.46 | 38.94 | 38.04 | 38.28 | 135,557 | +0.02(+0.05%) |
Mar 24, 2017 | 38.43 | 38.64 | 38.06 | 38.27 | 157,189 | +0.06(+0.16%) |
Mar 23, 2017 | 38.68 | 39.03 | 38.06 | 38.20 | 222,271 | -0.52(-1.34%) |
Mar 22, 2017 | 38.65 | 38.85 | 38.45 | 38.72 | 146,195 | +0.07(+0.18%) |
Mar 21, 2017 | 38.85 | 38.95 | 38.46 | 38.65 | 145,928 | -0.14(-0.36%) |
Mar 20, 2017 | 39.43 | 39.43 | 38.27 | 38.79 | 215,110 | -0.69(-1.76%) |
Mar 17, 2017 | 38.83 | 39.50 | 38.28 | 39.49 | 658,594 | +0.85(+2.21%) |
Mar 16, 2017 | 38.78 | 38.82 | 38.21 | 38.63 | 218,988 | -0.15(-0.39%) |
Mar 15, 2017 | 37.56 | 38.79 | 37.46 | 38.78 | 221,203 | +1.31(+3.50%) |
Mar 14, 2017 | 37.30 | 37.58 | 37.15 | 37.47 | 110,461 | +0.19(+0.52%) |
Mar 13, 2017 | 36.89 | 37.33 | 36.82 | 37.28 | 104,033 | +0.28(+0.76%) |
Mar 10, 2017 | 36.60 | 37.05 | 36.36 | 37.00 | 114,403 | +0.76(+2.11%) |
Mar 09, 2017 | 36.42 | 37.18 | 36.16 | 36.24 | 134,241 | -0.29(-0.79%) |
Mar 08, 2017 | 37.65 | 37.65 | 36.51 | 36.53 | 118,149 | -1.12(-2.97%) |
Mar 07, 2017 | 37.81 | 39.12 | 37.54 | 37.64 | 258,285 | -0.33(-0.88%) |
Mar 06, 2017 | 38.43 | 38.43 | 37.93 | 37.98 | 99,570 | -0.60(-1.55%) |
Mar 03, 2017 | 39.38 | 39.38 | 38.24 | 38.57 | 143,417 | -0.84(-2.14%) |
Mar 02, 2017 | 39.54 | 39.61 | 39.21 | 39.42 | 114,647 | -0.04(-0.11%) |
Mar 01, 2017 | 39.12 | 40.03 | 39.12 | 39.46 | 206,751 | +0.15(+0.38%) |
Feb 28, 2017 | 39.00 | 39.35 | 38.99 | 39.31 | 196,614 | +0.21(+0.54%) |
Feb 27, 2017 | 39.47 | 39.80 | 38.97 | 39.10 | 162,586 | -0.36(-0.91%) |
Feb 24, 2017 | 39.50 | 40.37 | 38.92 | 39.46 | 174,786 | -0.01(-0.02%) |
Feb 23, 2017 | 39.14 | 39.62 | 38.78 | 39.47 | 210,367 | +0.42(+1.08%) |
Feb 22, 2017 | 39.22 | 39.22 | 38.61 | 39.05 | 86,854 | -0.11(-0.27%) |
Feb 21, 2017 | 38.58 | 39.19 | 38.30 | 39.15 | 101,781 | +0.30(+0.77%) |
Feb 17, 2017 | 38.85 | 38.85 | 38.85 | 0 | +0.34(+0.89%) | |
Feb 16, 2017 | 38.62 | 38.87 | 38.29 | 38.51 | 108,568 | -0.09(-0.23%) |
Feb 15, 2017 | 38.03 | 38.67 | 37.89 | 38.60 | 111,107 | +0.37(+0.97%) |
Feb 14, 2017 | 38.42 | 38.50 | 37.92 | 38.23 | 129,914 | -0.49(-1.27%) |
Feb 13, 2017 | 38.88 | 39.02 | 37.98 | 38.72 | 101,776 | -0.17(-0.43%) |
Feb 10, 2017 | 38.34 | 38.96 | 38.25 | 38.89 | 89,822 | +0.45(+1.18%) |
Feb 09, 2017 | 38.15 | 38.62 | 38.15 | 38.43 | 89,407 | +0.07(+0.18%) |
Feb 08, 2017 | 38.06 | 39.15 | 38.06 | 38.36 | 132,179 | +0.27(+0.71%) |
Feb 07, 2017 | 38.36 | 38.48 | 37.87 | 38.09 | 78,696 | -0.18(-0.48%) |
Feb 06, 2017 | 38.41 | 38.55 | 38.17 | 38.28 | 89,429 | -0.27(-0.70%) |
Feb 03, 2017 | 38.77 | 39.02 | 37.28 | 38.55 | 171,540 | -0.13(-0.34%) |
Feb 02, 2017 | 37.45 | 39.32 | 37.16 | 38.68 | 323,884 | +1.31(+3.51%) |
Feb 01, 2017 | 37.88 | 38.15 | 37.32 | 37.37 | 116,378 | -0.91(-2.38%) |
Jan 31, 2017 | 37.58 | 38.34 | 37.40 | 38.28 | 141,469 | +0.51(+1.34%) |
Jan 30, 2017 | 38.34 | 38.34 | 37.51 | 37.77 | 106,778 | -0.56(-1.46%) |
Jan 27, 2017 | 38.61 | 38.61 | 37.95 | 38.33 | 60,700 | -0.23(-0.59%) |
Jan 26, 2017 | 38.56 | 38.87 | 38.34 | 38.56 | 75,239 | -0.13(-0.34%) |
Jan 25, 2017 | 38.30 | 38.94 | 38.24 | 38.69 | 187,138 | +0.58(+1.51%) |
Jan 24, 2017 | 37.41 | 38.28 | 37.32 | 38.11 | 136,980 | +0.80(+2.13%) |
Jan 23, 2017 | 37.24 | 37.52 | 37.10 | 37.31 | 63,091 | +0.05(+0.14%) |
Jan 20, 2017 | 37.03 | 37.45 | 36.96 | 37.26 | 118,262 | +0.20(+0.54%) |
Jan 19, 2017 | 37.22 | 37.48 | 36.85 | 37.06 | 124,846 | -0.38(-1.00%) |
Jan 18, 2017 | 37.59 | 37.67 | 37.31 | 37.44 | 119,531 | -0.28(-0.74%) |
Jan 17, 2017 | 38.15 | 38.39 | 37.48 | 37.72 | 142,187 | -0.45(-1.19%) |
Jan 13, 2017 | 38.17 | 38.17 | 38.17 | 0 | +0.42(+1.11%) | |
Jan 12, 2017 | 38.27 | 38.45 | 37.38 | 37.75 | 130,796 | -0.62(-1.62%) |
Jan 11, 2017 | 37.86 | 38.41 | 37.86 | 38.37 | 100,652 | +0.38(+0.99%) |
Jan 10, 2017 | 37.89 | 38.30 | 37.47 | 38.00 | 132,419 | +0.15(+0.39%) |
Jan 09, 2017 | 38.87 | 38.87 | 37.74 | 37.85 | 151,155 | -0.80(-2.08%) |
Jan 06, 2017 | 39.16 | 39.27 | 38.63 | 38.65 | 85,030 | -0.49(-1.25%) |
Jan 05, 2017 | 39.75 | 39.95 | 38.81 | 39.14 | 145,852 | -0.75(-1.88%) |
Jan 04, 2017 | 39.51 | 39.97 | 39.33 | 39.89 | 229,703 | +0.59(+1.51%) |
Jan 03, 2017 | 39.74 | 39.74 | 39.00 | 39.30 | 161,598 | -0.53(-1.34%) |
Dec 30, 2016 | 39.83 | 39.83 | 39.83 | 0 | -0.10(-0.26%) | |
Dec 29, 2016 | 39.54 | 40.02 | 39.54 | 39.94 | 108,158 | +0.31(+0.79%) |
Dec 28, 2016 | 40.35 | 40.35 | 39.51 | 39.62 | 116,391 | -0.64(-1.59%) |
Dec 27, 2016 | 39.79 | 40.30 | 39.73 | 40.26 | 75,277 | +0.36(+0.90%) |
Dec 23, 2016 | 39.90 | 39.90 | 39.90 | 0 | +0.31(+0.80%) | |
Dec 22, 2016 | 39.43 | 39.77 | 39.38 | 39.59 | 74,000 | +0.06(+0.15%) |
Dec 21, 2016 | 39.69 | 40.01 | 39.53 | 39.53 | 132,800 | -0.09(-0.22%) |
Dec 20, 2016 | 39.90 | 40.18 | 39.46 | 39.61 | 121,930 | -0.29(-0.72%) |
Dec 19, 2016 | 39.38 | 40.00 | 39.21 | 39.90 | 142,153 | +0.61(+1.56%) |
Dec 16, 2016 | 39.35 | 39.92 | 39.09 | 39.29 | 581,694 | -0.05(-0.13%) |
Dec 15, 2016 | 38.90 | 39.82 | 38.72 | 39.34 | 212,915 | +0.23(+0.58%) |
Dec 14, 2016 | 40.06 | 40.43 | 39.02 | 39.12 | 146,062 | -0.94(-2.34%) |
Dec 13, 2016 | 40.18 | 40.51 | 39.83 | 40.05 | 180,522 | +0.03(+0.09%) |
Dec 12, 2016 | 39.67 | 40.46 | 39.36 | 40.02 | 239,630 | +0.20(+0.51%) |
Dec 09, 2016 | 40.22 | 40.56 | 39.38 | 39.81 | 187,500 | -0.56(-1.39%) |
Dec 08, 2016 | 39.57 | 40.40 | 38.55 | 40.37 | 204,555 | +0.70(+1.76%) |
Dec 07, 2016 | 39.02 | 39.77 | 39.02 | 39.67 | 158,152 | +0.66(+1.70%) |
Dec 06, 2016 | 38.62 | 39.13 | 38.38 | 39.01 | 187,039 | +0.14(+0.36%) |
Dec 05, 2016 | 38.15 | 38.90 | 37.82 | 38.87 | 173,974 | +0.73(+1.90%) |
Dec 02, 2016 | 37.72 | 38.51 | 37.67 | 38.15 | 190,346 | +0.82(+2.20%) |