Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.24 | 48.29 | 47.62 | 47.90 | 272,535 | -0.14(-0.30%) |
Nov 29, 2017 | 47.90 | 48.77 | 47.62 | 48.05 | 248,626 | +0.00(+0.00%) |
Nov 28, 2017 | 46.61 | 48.14 | 46.33 | 48.05 | 230,890 | +1.63(+3.50%) |
Nov 27, 2017 | 48.43 | 48.43 | 46.37 | 46.42 | 426,030 | -2.06(-4.24%) |
Nov 24, 2017 | 47.47 | 48.53 | 47.33 | 48.48 | 164,764 | +1.00(+2.11%) |
Nov 22, 2017 | 47.76 | 47.95 | 47.19 | 47.47 | 139,977 | -0.33(-0.70%) |
Nov 21, 2017 | 46.71 | 47.90 | 46.23 | 47.81 | 358,696 | +1.39(+2.99%) |
Nov 20, 2017 | 45.90 | 46.47 | 45.23 | 46.42 | 233,943 | +0.57(+1.25%) |
Nov 17, 2017 | 45.32 | 45.94 | 45.23 | 45.85 | 250,068 | +0.19(+0.42%) |
Nov 16, 2017 | 45.32 | 46.81 | 45.18 | 45.66 | 224,537 | +0.48(+1.06%) |
Nov 15, 2017 | 45.56 | 45.85 | 45.18 | 45.18 | 229,671 | -0.77(-1.67%) |
Nov 14, 2017 | 46.71 | 46.85 | 45.56 | 45.94 | 305,752 | -1.10(-2.34%) |
Nov 13, 2017 | 46.33 | 47.19 | 46.09 | 47.04 | 315,033 | +0.67(+1.44%) |
Nov 10, 2017 | 45.32 | 46.52 | 45.15 | 46.37 | 512,060 | +0.91(+2.00%) |
Nov 09, 2017 | 46.85 | 47.95 | 44.94 | 45.47 | 449,301 | -0.96(-2.06%) |
Nov 08, 2017 | 46.42 | 46.71 | 46.14 | 46.42 | 233,300 | -0.14(-0.31%) |
Nov 07, 2017 | 46.42 | 47.00 | 46.28 | 46.57 | 271,246 | +0.19(+0.41%) |
Nov 06, 2017 | 46.57 | 46.71 | 46.33 | 46.37 | 232,632 | -0.10(-0.21%) |
Nov 03, 2017 | 46.85 | 46.90 | 46.18 | 46.47 | 240,982 | -0.33(-0.72%) |
Nov 02, 2017 | 46.52 | 46.85 | 46.35 | 46.81 | 262,565 | +0.10(+0.20%) |
Nov 01, 2017 | 47.14 | 47.28 | 46.28 | 46.71 | 223,765 | -0.38(-0.81%) |
Oct 31, 2017 | 46.66 | 47.47 | 46.57 | 47.09 | 330,885 | +0.67(+1.44%) |
Oct 30, 2017 | 47.43 | 47.71 | 46.28 | 46.42 | 323,148 | -1.39(-2.90%) |
Oct 27, 2017 | 47.62 | 47.81 | 47.14 | 47.81 | 196,745 | +0.14(+0.30%) |
Oct 26, 2017 | 47.62 | 47.76 | 47.28 | 47.67 | 225,700 | +0.24(+0.50%) |
Oct 25, 2017 | 47.57 | 47.57 | 46.66 | 47.43 | 290,910 | -0.05(-0.10%) |
Oct 24, 2017 | 46.33 | 47.81 | 46.33 | 47.47 | 408,830 | +1.34(+2.90%) |
Oct 23, 2017 | 46.37 | 46.47 | 45.94 | 46.14 | 186,361 | -0.24(-0.52%) |
Oct 20, 2017 | 46.95 | 46.95 | 46.23 | 46.37 | 255,500 | -0.24(-0.51%) |
Oct 19, 2017 | 45.47 | 46.61 | 45.28 | 46.61 | 285,904 | +1.05(+2.31%) |
Oct 18, 2017 | 46.04 | 46.09 | 45.51 | 45.56 | 249,718 | -0.24(-0.52%) |
Oct 17, 2017 | 45.80 | 46.12 | 45.56 | 45.80 | 183,438 | +0.14(+0.31%) |
Oct 16, 2017 | 45.75 | 45.85 | 45.42 | 45.66 | 258,261 | +0.00(+0.00%) |
Oct 13, 2017 | 45.99 | 46.09 | 45.32 | 45.66 | 241,071 | -0.14(-0.31%) |
Oct 12, 2017 | 46.23 | 46.66 | 45.75 | 45.80 | 280,044 | -0.29(-0.62%) |
Oct 11, 2017 | 45.94 | 46.37 | 45.94 | 46.09 | 310,903 | -0.10(-0.21%) |
Oct 10, 2017 | 46.28 | 46.42 | 46.04 | 46.18 | 210,099 | +0.19(+0.42%) |
Oct 09, 2017 | 45.99 | 46.28 | 45.61 | 45.99 | 162,808 | +0.00(+0.00%) |
Oct 06, 2017 | 45.80 | 46.14 | 45.66 | 45.99 | 261,811 | +0.19(+0.42%) |
Oct 05, 2017 | 45.75 | 46.18 | 45.39 | 45.80 | 438,517 | +0.24(+0.52%) |
Oct 04, 2017 | 45.61 | 45.71 | 45.04 | 45.56 | 187,332 | -0.10(-0.21%) |
Oct 03, 2017 | 45.28 | 45.75 | 44.89 | 45.66 | 298,482 | +0.57(+1.27%) |
Oct 02, 2017 | 44.51 | 45.13 | 44.03 | 45.08 | 289,919 | +0.57(+1.29%) |
Sep 29, 2017 | 44.27 | 44.61 | 43.84 | 44.51 | 391,574 | +0.33(+0.76%) |
Sep 28, 2017 | 44.03 | 44.22 | 43.75 | 44.18 | 231,642 | +0.14(+0.33%) |
Sep 27, 2017 | 43.46 | 44.22 | 43.12 | 44.03 | 277,012 | +0.76(+1.77%) |
Sep 26, 2017 | 42.65 | 43.41 | 42.60 | 43.27 | 216,974 | +0.72(+1.69%) |
Sep 25, 2017 | 42.22 | 42.69 | 42.22 | 42.55 | 320,961 | +0.33(+0.79%) |
Sep 22, 2017 | 41.59 | 42.31 | 41.59 | 42.22 | 296,619 | +0.72(+1.73%) |
Sep 21, 2017 | 41.93 | 42.02 | 41.47 | 41.50 | 245,688 | -0.38(-0.91%) |
Sep 20, 2017 | 41.26 | 42.10 | 41.21 | 41.88 | 412,612 | +0.72(+1.74%) |
Sep 19, 2017 | 41.45 | 41.45 | 40.97 | 41.16 | 190,589 | -0.14(-0.35%) |
Sep 18, 2017 | 41.59 | 41.64 | 41.12 | 41.31 | 337,138 | +0.24(+0.58%) |
Sep 15, 2017 | 40.83 | 41.64 | 40.78 | 41.07 | 690,513 | +0.05(+0.12%) |
Sep 14, 2017 | 41.31 | 41.69 | 40.83 | 41.02 | 214,199 | -0.53(-1.27%) |
Sep 13, 2017 | 41.12 | 41.55 | 40.92 | 41.55 | 425,579 | +0.38(+0.93%) |
Sep 12, 2017 | 41.98 | 41.98 | 40.97 | 41.16 | 399,850 | -0.86(-2.05%) |
Sep 11, 2017 | 41.83 | 42.47 | 41.83 | 42.02 | 231,836 | +0.43(+1.03%) |
Sep 08, 2017 | 41.35 | 41.83 | 41.21 | 41.59 | 321,468 | +0.24(+0.58%) |
Sep 07, 2017 | 41.79 | 42.02 | 41.35 | 41.35 | 255,182 | -0.29(-0.69%) |
Sep 06, 2017 | 41.21 | 41.93 | 40.92 | 41.64 | 308,734 | +0.67(+1.63%) |
Sep 05, 2017 | 41.31 | 41.79 | 40.83 | 40.97 | 292,142 | -0.48(-1.15%) |
Sep 01, 2017 | 40.73 | 42.12 | 40.26 | 41.45 | 552,025 | +0.72(+1.76%) |
Aug 31, 2017 | 39.11 | 41.12 | 39.01 | 40.73 | 557,071 | +1.72(+4.41%) |
Aug 30, 2017 | 39.39 | 39.59 | 38.92 | 39.01 | 303,266 | -0.38(-0.97%) |
Aug 29, 2017 | 39.11 | 39.59 | 39.11 | 39.39 | 527,847 | +0.05(+0.12%) |
Aug 28, 2017 | 38.96 | 39.39 | 38.82 | 39.35 | 301,097 | +0.57(+1.48%) |
Aug 25, 2017 | 38.49 | 39.01 | 38.34 | 38.77 | 290,392 | +0.10(+0.25%) |
Aug 24, 2017 | 38.63 | 38.96 | 38.49 | 38.68 | 197,604 | +0.14(+0.37%) |
Aug 23, 2017 | 38.87 | 39.11 | 38.49 | 38.53 | 243,855 | -0.48(-1.23%) |
Aug 22, 2017 | 38.73 | 39.11 | 38.58 | 39.01 | 272,287 | +0.36(+0.93%) |
Aug 21, 2017 | 38.68 | 39.06 | 38.53 | 38.65 | 212,201 | -0.02(-0.06%) |
Aug 18, 2017 | 38.20 | 39.01 | 38.20 | 38.68 | 331,822 | +0.19(+0.50%) |
Aug 17, 2017 | 39.06 | 39.54 | 38.44 | 38.49 | 457,630 | -0.72(-1.83%) |
Aug 16, 2017 | 39.49 | 39.83 | 39.16 | 39.20 | 202,984 | -0.29(-0.73%) |
Aug 15, 2017 | 39.83 | 40.45 | 39.44 | 39.49 | 316,138 | -0.29(-0.72%) |
Aug 14, 2017 | 40.49 | 40.78 | 39.78 | 39.78 | 270,773 | -0.10(-0.24%) |
Aug 11, 2017 | 39.01 | 40.11 | 38.97 | 39.87 | 368,318 | +0.95(+2.45%) |
Aug 10, 2017 | 39.78 | 39.97 | 38.82 | 38.92 | 476,107 | -1.19(-2.97%) |
Aug 09, 2017 | 40.64 | 40.83 | 39.82 | 40.11 | 336,341 | -0.86(-2.10%) |
Aug 08, 2017 | 40.21 | 41.18 | 39.92 | 40.97 | 364,039 | +0.62(+1.54%) |
Aug 07, 2017 | 39.49 | 40.78 | 39.40 | 40.35 | 456,532 | +0.86(+2.17%) |
Aug 04, 2017 | 40.59 | 40.73 | 38.92 | 39.49 | 638,291 | -1.00(-2.47%) |
Aug 03, 2017 | 41.97 | 42.02 | 38.54 | 40.49 | 1,153,712 | -3.67(-8.32%) |
Aug 02, 2017 | 45.79 | 45.79 | 43.97 | 44.17 | 315,392 | -1.57(-3.44%) |
Aug 01, 2017 | 45.50 | 46.12 | 45.12 | 45.74 | 370,927 | +0.48(+1.05%) |
Jul 31, 2017 | 44.79 | 45.50 | 44.55 | 45.26 | 202,033 | +0.48(+1.07%) |
Jul 28, 2017 | 44.45 | 44.93 | 44.40 | 44.79 | 173,683 | +0.19(+0.43%) |
Jul 27, 2017 | 44.93 | 44.95 | 44.40 | 44.59 | 154,515 | -0.19(-0.43%) |
Jul 26, 2017 | 45.12 | 45.50 | 44.69 | 44.79 | 247,685 | -0.29(-0.63%) |
Jul 25, 2017 | 44.93 | 45.60 | 44.93 | 45.07 | 312,176 | +0.38(+0.85%) |
Jul 24, 2017 | 44.64 | 44.93 | 44.26 | 44.69 | 153,463 | +0.00(+0.00%) |
Jul 21, 2017 | 45.21 | 45.21 | 44.64 | 44.69 | 173,441 | -0.19(-0.43%) |
Jul 20, 2017 | 45.02 | 44.59 | 44.88 | 134,865 | +0.19(+0.43%) | |
Jul 19, 2017 | 44.36 | 44.69 | 44.36 | 44.69 | 163,399 | +0.67(+1.52%) |
Jul 18, 2017 | 44.21 | 44.36 | 43.93 | 44.02 | 164,153 | -0.19(-0.43%) |
Jul 17, 2017 | 43.97 | 44.45 | 43.64 | 44.21 | 209,507 | +0.24(+0.54%) |
Jul 14, 2017 | 44.12 | 44.40 | 43.88 | 43.97 | 186,120 | -0.24(-0.54%) |
Jul 13, 2017 | 43.97 | 44.21 | 43.55 | 44.21 | 180,666 | +0.24(+0.54%) |
Jul 12, 2017 | 44.21 | 44.50 | 43.83 | 43.97 | 123,636 | +0.14(+0.33%) |
Jul 11, 2017 | 43.55 | 43.88 | 43.12 | 43.83 | 224,553 | +0.33(+0.77%) |
Jul 10, 2017 | 43.45 | 43.83 | 43.16 | 43.50 | 191,877 | -0.10(-0.22%) |
Jul 07, 2017 | 43.12 | 43.74 | 43.07 | 43.59 | 247,891 | +0.62(+1.44%) |
Jul 06, 2017 | 43.31 | 43.64 | 42.88 | 42.97 | 291,824 | -0.72(-1.64%) |
Jul 05, 2017 | 44.64 | 44.64 | 43.69 | 43.69 | 232,511 | -1.05(-2.35%) |
Jul 03, 2017 | 43.88 | 45.12 | 43.74 | 44.74 | 561,707 | +1.10(+2.51%) |
Jun 30, 2017 | 43.74 | 43.93 | 43.50 | 43.64 | 184,798 | +0.05(+0.11%) |
Jun 29, 2017 | 44.17 | 44.21 | 43.35 | 43.59 | 205,194 | -0.48(-1.08%) |
Jun 28, 2017 | 44.02 | 44.21 | 43.78 | 44.07 | 343,341 | +0.43(+0.98%) |
Jun 27, 2017 | 43.97 | 44.36 | 43.64 | 43.64 | 229,597 | -0.38(-0.87%) |
Jun 26, 2017 | 43.83 | 44.45 | 43.71 | 44.02 | 291,819 | +0.33(+0.76%) |
Jun 23, 2017 | 43.83 | 43.69 | 2,142,591 | +0.48(+1.10%) | ||
Jun 22, 2017 | 43.07 | 44.02 | 43.07 | 43.21 | 155,703 | -0.10(-0.22%) |
Jun 21, 2017 | 43.26 | 43.45 | 42.83 | 43.31 | 357,783 | +0.05(+0.11%) |
Jun 20, 2017 | 43.88 | 44.12 | 42.92 | 43.26 | 302,788 | -0.76(-1.73%) |
Jun 19, 2017 | 44.02 | 44.17 | 43.69 | 44.02 | 260,249 | +0.24(+0.54%) |
Jun 16, 2017 | 43.55 | 44.02 | 43.40 | 43.78 | 644,033 | -0.24(-0.54%) |
Jun 15, 2017 | 43.69 | 44.21 | 43.50 | 44.02 | 192,392 | -0.14(-0.32%) |
Jun 14, 2017 | 44.36 | 44.59 | 44.00 | 44.17 | 233,704 | -0.19(-0.43%) |
Jun 13, 2017 | 44.31 | 45.21 | 44.12 | 44.36 | 266,527 | +0.05(+0.11%) |
Jun 12, 2017 | 45.07 | 45.36 | 44.31 | 44.31 | 289,183 | -0.72(-1.59%) |
Jun 09, 2017 | 45.21 | 45.21 | 44.52 | 45.02 | 370,249 | +0.24(+0.53%) |
Jun 08, 2017 | 43.97 | 45.02 | 43.74 | 44.79 | 327,007 | +0.86(+1.95%) |
Jun 07, 2017 | 43.97 | 44.14 | 43.55 | 43.93 | 302,865 | -0.05(-0.11%) |
Jun 06, 2017 | 44.02 | 44.21 | 43.78 | 43.97 | 203,310 | -0.33(-0.75%) |
Jun 05, 2017 | 44.83 | 45.02 | 44.21 | 44.31 | 242,024 | -0.62(-1.38%) |
Jun 02, 2017 | 44.45 | 45.55 | 44.45 | 44.93 | 312,321 | +0.52(+1.18%) |
Jun 01, 2017 | 43.78 | 44.40 | 43.71 | 44.40 | 368,147 | +0.57(+1.31%) |
May 31, 2017 | 43.55 | 44.12 | 43.36 | 43.83 | 768,736 | +0.24(+0.55%) |
May 30, 2017 | 43.59 | 43.93 | 43.40 | 43.59 | 424,782 | -0.05(-0.11%) |
May 26, 2017 | 43.26 | 43.78 | 43.26 | 43.64 | 273,689 | +0.48(+1.11%) |
May 25, 2017 | 43.26 | 43.74 | 42.88 | 43.16 | 372,505 | +0.14(+0.33%) |
May 24, 2017 | 42.92 | 43.59 | 42.92 | 43.02 | 297,056 | +0.10(+0.22%) |
May 23, 2017 | 42.45 | 43.09 | 42.21 | 42.92 | 363,369 | +0.72(+1.69%) |
May 22, 2017 | 41.97 | 42.50 | 41.83 | 42.21 | 476,126 | +0.24(+0.57%) |
May 19, 2017 | 42.16 | 42.54 | 41.78 | 41.97 | 377,235 | -0.10(-0.23%) |
May 18, 2017 | 41.92 | 42.40 | 41.64 | 42.07 | 353,465 | +0.10(+0.23%) |
May 17, 2017 | 42.59 | 42.81 | 41.92 | 41.97 | 462,102 | -1.14(-2.65%) |
May 16, 2017 | 43.74 | 43.97 | 42.97 | 43.12 | 312,996 | -0.57(-1.31%) |
May 15, 2017 | 43.74 | 44.16 | 43.59 | 43.69 | 336,708 | +0.10(+0.22%) |
May 12, 2017 | 43.59 | 43.78 | 43.26 | 43.59 | 267,235 | -0.05(-0.11%) |
May 11, 2017 | 43.64 | 43.76 | 43.07 | 43.64 | 261,475 | -0.14(-0.33%) |
May 10, 2017 | 43.93 | 44.16 | 43.38 | 43.78 | 384,303 | -0.29(-0.65%) |
May 09, 2017 | 44.12 | 44.45 | 43.66 | 44.07 | 777,978 | -0.05(-0.11%) |
May 08, 2017 | 43.78 | 44.66 | 43.78 | 44.12 | 634,943 | +0.33(+0.76%) |
May 05, 2017 | 43.16 | 43.97 | 43.05 | 43.78 | 358,315 | +0.90(+2.11%) |
May 04, 2017 | 43.31 | 44.64 | 42.74 | 42.88 | 871,827 | +1.05(+2.50%) |
May 03, 2017 | 42.55 | 42.59 | 41.59 | 41.83 | 357,456 | -0.81(-1.90%) |
May 02, 2017 | 42.78 | 43.16 | 42.55 | 42.64 | 758,254 | -0.19(-0.44%) |
May 01, 2017 | 42.12 | 42.83 | 41.64 | 42.83 | 483,172 | +1.00(+2.39%) |
Apr 28, 2017 | 42.55 | 42.55 | 41.74 | 41.83 | 462,311 | -0.57(-1.35%) |
Apr 27, 2017 | 42.26 | 42.50 | 41.69 | 42.40 | 321,987 | +0.24(+0.56%) |
Apr 26, 2017 | 41.36 | 42.50 | 41.36 | 42.17 | 475,638 | +0.81(+1.96%) |
Apr 25, 2017 | 41.26 | 41.69 | 41.02 | 41.36 | 358,908 | +0.33(+0.81%) |
Apr 24, 2017 | 41.21 | 41.21 | 40.83 | 41.02 | 473,908 | +0.52(+1.29%) |
Apr 21, 2017 | 40.26 | 40.88 | 40.12 | 40.50 | 419,712 | +0.29(+0.71%) |
Apr 20, 2017 | 39.88 | 40.21 | 39.60 | 40.21 | 226,427 | +0.62(+1.56%) |
Apr 19, 2017 | 39.26 | 39.79 | 38.91 | 39.60 | 282,783 | +0.43(+1.09%) |
Apr 18, 2017 | 38.64 | 39.26 | 38.50 | 39.17 | 250,435 | +0.38(+0.98%) |
Apr 17, 2017 | 38.41 | 38.83 | 38.41 | 38.79 | 206,604 | +0.43(+1.12%) |
Apr 13, 2017 | 39.12 | 39.12 | 38.26 | 38.36 | 257,275 | -0.86(-2.18%) |
Apr 12, 2017 | 39.79 | 39.12 | 39.21 | 433,891 | -0.57(-1.44%) | |
Apr 11, 2017 | 39.26 | 39.88 | 39.07 | 39.79 | 433,211 | +0.43(+1.09%) |
Apr 10, 2017 | 38.98 | 39.55 | 38.79 | 39.36 | 258,729 | +0.33(+0.85%) |
Apr 07, 2017 | 38.83 | 39.12 | 38.64 | 39.02 | 372,613 | +0.00(+0.00%) |
Apr 06, 2017 | 38.22 | 39.07 | 38.12 | 39.02 | 377,127 | +0.86(+2.24%) |
Apr 05, 2017 | 38.41 | 38.83 | 37.98 | 38.17 | 295,883 | -0.10(-0.25%) |
Apr 04, 2017 | 38.26 | 38.60 | 38.02 | 38.26 | 228,539 | -0.10(-0.25%) |
Apr 03, 2017 | 38.93 | 39.02 | 38.31 | 38.36 | 349,671 | -0.52(-1.35%) |
Mar 31, 2017 | 38.55 | 39.26 | 38.50 | 38.88 | 497,912 | +0.38(+0.99%) |
Mar 30, 2017 | 38.07 | 38.55 | 37.98 | 38.50 | 278,910 | +0.52(+1.38%) |
Mar 29, 2017 | 37.98 | 38.07 | 37.50 | 37.98 | 244,668 | +0.00(+0.00%) |
Mar 28, 2017 | 37.31 | 38.02 | 37.12 | 37.98 | 367,316 | +0.52(+1.40%) |
Mar 27, 2017 | 37.79 | 38.07 | 37.17 | 37.45 | 342,008 | -0.67(-1.75%) |
Mar 24, 2017 | 38.26 | 38.64 | 37.81 | 38.12 | 230,023 | -0.10(-0.25%) |
Mar 23, 2017 | 38.22 | 38.76 | 37.93 | 38.22 | 316,678 | +0.05(+0.12%) |
Mar 22, 2017 | 37.98 | 38.31 | 37.74 | 38.17 | 498,246 | +0.19(+0.50%) |
Mar 21, 2017 | 38.12 | 38.26 | 37.36 | 37.98 | 635,512 | +0.14(+0.38%) |
Mar 20, 2017 | 37.98 | 38.45 | 37.41 | 37.83 | 459,805 | +0.14(+0.38%) |
Mar 17, 2017 | 37.41 | 37.83 | 36.98 | 37.69 | 1,067,616 | +0.19(+0.51%) |
Mar 16, 2017 | 38.02 | 38.12 | 37.22 | 37.50 | 604,216 | -0.48(-1.25%) |
Mar 15, 2017 | 38.22 | 38.38 | 37.79 | 37.98 | 522,571 | -0.19(-0.50%) |
Mar 14, 2017 | 38.45 | 38.79 | 37.98 | 38.17 | 418,209 | -0.62(-1.60%) |
Mar 13, 2017 | 38.64 | 38.93 | 38.60 | 38.79 | 240,402 | +0.14(+0.37%) |
Mar 10, 2017 | 38.69 | 38.93 | 38.26 | 38.64 | 220,549 | +0.24(+0.62%) |
Mar 09, 2017 | 38.50 | 38.69 | 38.02 | 38.41 | 297,389 | -0.14(-0.37%) |
Mar 08, 2017 | 38.64 | 38.83 | 38.45 | 38.55 | 305,604 | -0.05(-0.12%) |
Mar 07, 2017 | 38.36 | 38.71 | 38.22 | 38.60 | 334,305 | +0.14(+0.37%) |
Mar 06, 2017 | 38.64 | 38.79 | 38.26 | 38.45 | 175,215 | -0.33(-0.86%) |
Mar 03, 2017 | 39.02 | 39.12 | 38.55 | 38.79 | 234,599 | -0.10(-0.24%) |
Mar 02, 2017 | 39.60 | 39.86 | 38.74 | 38.88 | 273,478 | -0.57(-1.45%) |
Mar 01, 2017 | 38.88 | 39.98 | 38.88 | 39.45 | 384,699 | +1.14(+2.98%) |
Feb 28, 2017 | 39.17 | 39.45 | 38.17 | 38.31 | 1,167,493 | -1.09(-2.78%) |
Feb 27, 2017 | 38.83 | 39.55 | 38.83 | 39.41 | 452,351 | +0.48(+1.22%) |
Feb 24, 2017 | 38.69 | 38.98 | 38.17 | 38.93 | 513,984 | -0.19(-0.49%) |
Feb 23, 2017 | 40.69 | 40.88 | 38.98 | 39.12 | 429,635 | -1.57(-3.86%) |
Feb 22, 2017 | 40.40 | 40.88 | 40.36 | 40.69 | 396,979 | +0.29(+0.71%) |
Feb 21, 2017 | 40.31 | 40.50 | 40.02 | 40.40 | 397,144 | +0.10(+0.24%) |
Feb 17, 2017 | 40.31 | 40.31 | 40.31 | 0 | -0.14(-0.35%) | |
Feb 16, 2017 | 40.31 | 40.50 | 40.02 | 40.45 | 495,128 | +0.24(+0.59%) |
Feb 15, 2017 | 39.31 | 40.40 | 39.31 | 40.21 | 326,968 | +0.75(+1.91%) |
Feb 14, 2017 | 39.46 | 39.56 | 38.94 | 39.46 | 452,898 | -0.14(-0.36%) |
Feb 13, 2017 | 39.51 | 39.91 | 39.46 | 39.60 | 420,614 | +0.24(+0.60%) |
Feb 10, 2017 | 38.89 | 39.37 | 38.84 | 39.37 | 280,352 | +0.52(+1.34%) |
Feb 09, 2017 | 39.32 | 39.46 | 38.70 | 38.84 | 438,952 | -0.47(-1.21%) |
Feb 08, 2017 | 39.65 | 39.83 | 39.08 | 39.32 | 416,523 | -0.33(-0.84%) |
Feb 07, 2017 | 39.51 | 39.70 | 39.13 | 39.65 | 734,219 | +0.28(+0.72%) |
Feb 06, 2017 | 39.46 | 39.77 | 39.18 | 39.37 | 643,567 | -0.33(-0.84%) |
Feb 03, 2017 | 38.84 | 39.98 | 38.84 | 39.70 | 779,940 | +1.38(+3.59%) |
Feb 02, 2017 | 39.75 | 41.74 | 38.04 | 38.32 | 1,185,273 | -2.09(-5.17%) |
Feb 01, 2017 | 41.74 | 41.93 | 40.13 | 40.41 | 461,083 | -1.09(-2.63%) |
Jan 31, 2017 | 40.98 | 41.50 | 40.55 | 41.50 | 432,510 | +0.43(+1.04%) |
Jan 30, 2017 | 41.08 | 41.22 | 40.22 | 41.08 | 424,189 | -0.24(-0.57%) |
Jan 27, 2017 | 41.79 | 41.84 | 41.03 | 41.31 | 258,184 | -0.33(-0.80%) |
Jan 26, 2017 | 42.50 | 42.50 | 41.60 | 41.65 | 260,205 | -0.47(-1.13%) |
Jan 25, 2017 | 41.79 | 42.60 | 41.60 | 42.12 | 652,798 | +1.09(+2.66%) |
Jan 24, 2017 | 39.56 | 41.12 | 39.27 | 41.03 | 600,223 | +1.57(+3.97%) |
Jan 23, 2017 | 39.27 | 39.56 | 39.08 | 39.46 | 326,096 | +0.09(+0.24%) |
Jan 20, 2017 | 39.70 | 39.98 | 39.27 | 39.37 | 660,230 | -0.24(-0.60%) |
Jan 19, 2017 | 39.89 | 40.08 | 39.37 | 39.60 | 336,841 | -0.19(-0.48%) |
Jan 18, 2017 | 39.94 | 40.13 | 39.70 | 39.79 | 225,165 | -0.19(-0.48%) |
Jan 17, 2017 | 40.32 | 40.46 | 39.89 | 39.98 | 224,415 | -0.47(-1.17%) |
Jan 13, 2017 | 40.46 | 40.46 | 40.46 | 0 | +0.66(+1.67%) | |
Jan 12, 2017 | 40.70 | 40.70 | 39.70 | 39.79 | 277,996 | -1.04(-2.56%) |
Jan 11, 2017 | 40.36 | 40.93 | 40.08 | 40.84 | 268,601 | +0.52(+1.30%) |
Jan 10, 2017 | 39.32 | 40.51 | 38.94 | 40.32 | 338,760 | +0.95(+2.41%) |
Jan 09, 2017 | 39.89 | 39.94 | 39.32 | 39.37 | 313,843 | -0.66(-1.66%) |
Jan 06, 2017 | 40.36 | 40.36 | 39.70 | 40.03 | 269,809 | -0.33(-0.82%) |
Jan 05, 2017 | 40.98 | 41.22 | 40.17 | 40.36 | 258,176 | -0.71(-1.73%) |
Jan 04, 2017 | 40.79 | 41.36 | 40.60 | 41.08 | 433,972 | +0.47(+1.17%) |
Jan 03, 2017 | 41.22 | 41.36 | 40.22 | 40.60 | 425,957 | -0.38(-0.93%) |
Dec 30, 2016 | 40.98 | 40.98 | 40.98 | 0 | -0.14(-0.35%) | |
Dec 29, 2016 | 41.31 | 41.60 | 40.96 | 41.12 | 156,827 | -0.09(-0.23%) |
Dec 28, 2016 | 41.74 | 41.84 | 41.03 | 41.22 | 202,831 | -0.43(-1.03%) |
Dec 27, 2016 | 41.41 | 41.74 | 41.12 | 41.65 | 252,881 | +0.24(+0.57%) |
Dec 23, 2016 | 41.41 | 41.41 | 41.41 | 0 | +0.66(+1.63%) | |
Dec 22, 2016 | 41.22 | 41.50 | 40.60 | 40.74 | 299,130 | -0.47(-1.15%) |
Dec 21, 2016 | 41.50 | 41.74 | 41.17 | 41.22 | 243,545 | -0.24(-0.57%) |
Dec 20, 2016 | 41.08 | 41.67 | 40.84 | 41.46 | 415,472 | +0.43(+1.04%) |
Dec 19, 2016 | 40.79 | 41.17 | 40.64 | 41.03 | 313,160 | +0.43(+1.05%) |
Dec 16, 2016 | 39.03 | 41.31 | 39.03 | 40.60 | 2,196,362 | -0.57(-1.38%) |
Dec 15, 2016 | 40.70 | 41.55 | 40.60 | 41.17 | 434,707 | +0.33(+0.81%) |
Dec 14, 2016 | 41.41 | 41.60 | 40.74 | 40.84 | 284,624 | -0.52(-1.26%) |
Dec 13, 2016 | 41.65 | 42.07 | 41.12 | 41.36 | 280,573 | -0.09(-0.23%) |
Dec 12, 2016 | 41.41 | 41.79 | 41.22 | 41.46 | 289,190 | +0.00(+0.00%) |
Dec 09, 2016 | 41.84 | 42.03 | 41.22 | 41.46 | 364,186 | -0.24(-0.57%) |
Dec 08, 2016 | 41.17 | 41.93 | 41.17 | 41.69 | 418,039 | +0.47(+1.15%) |
Dec 07, 2016 | 41.36 | 41.41 | 41.05 | 41.22 | 350,313 | -0.14(-0.34%) |
Dec 06, 2016 | 41.55 | 41.65 | 41.31 | 41.36 | 432,589 | +0.00(+0.00%) |
Dec 05, 2016 | 41.41 | 41.79 | 41.12 | 41.36 | 503,854 | +0.24(+0.58%) |
Dec 02, 2016 | 41.08 | 41.46 | 40.60 | 41.12 | 303,493 | +0.14(+0.35%) |