Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 61.91 | 62.15 | 60.89 | 61.77 | 8,771 | +0.73(+1.19%) |
Jun 29, 2017 | 62.59 | 62.59 | 61.04 | 61.04 | 13,616 | -1.07(-1.72%) |
Jun 28, 2017 | 62.15 | 62.15 | 61.91 | 62.11 | 6,679 | +0.53(+0.87%) |
Jun 27, 2017 | 61.77 | 62.64 | 61.47 | 61.57 | 9,572 | -0.44(-0.70%) |
Jun 26, 2017 | 63.03 | 63.03 | 61.72 | 62.01 | 6,070 | -1.12(-1.77%) |
Jun 23, 2017 | 61.86 | 64.05 | 61.86 | 63.12 | 45,687 | +0.92(+1.48%) |
Jun 22, 2017 | 61.81 | 62.69 | 61.67 | 62.20 | 8,642 | +0.15(+0.23%) |
Jun 21, 2017 | 63.76 | 63.76 | 61.72 | 62.06 | 12,876 | -1.46(-2.29%) |
Jun 20, 2017 | 63.08 | 63.90 | 62.93 | 63.51 | 4,657 | +0.24(+0.38%) |
Jun 19, 2017 | 62.83 | 64.10 | 62.74 | 63.27 | 11,235 | +0.53(+0.85%) |
Jun 16, 2017 | 61.86 | 63.46 | 61.77 | 62.74 | 18,142 | +0.05(+0.08%) |
Jun 15, 2017 | 63.37 | 63.37 | 62.49 | 62.69 | 7,360 | -0.78(-1.22%) |
Jun 14, 2017 | 64.10 | 64.73 | 63.46 | 63.46 | 7,268 | -0.58(-0.91%) |
Jun 13, 2017 | 64.34 | 64.58 | 63.12 | 64.05 | 13,329 | +0.10(+0.15%) |
Jun 12, 2017 | 63.66 | 64.53 | 63.42 | 63.95 | 6,123 | +0.53(+0.84%) |
Jun 09, 2017 | 60.11 | 63.90 | 60.07 | 63.42 | 11,167 | +3.25(+5.41%) |
Jun 08, 2017 | 58.41 | 60.36 | 58.12 | 60.16 | 9,691 | +1.65(+2.82%) |
Jun 07, 2017 | 59.43 | 59.48 | 58.22 | 58.51 | 11,232 | -0.92(-1.55%) |
Jun 06, 2017 | 57.69 | 59.43 | 57.69 | 59.43 | 9,887 | +1.12(+1.92%) |
Jun 05, 2017 | 59.24 | 59.82 | 58.32 | 58.32 | 7,273 | -0.83(-1.40%) |
Jun 02, 2017 | 58.32 | 59.63 | 58.03 | 59.14 | 12,457 | +0.39(+0.66%) |
Jun 01, 2017 | 58.03 | 59.09 | 58.03 | 58.75 | 2,970 | +0.73(+1.26%) |
May 31, 2017 | 58.51 | 58.71 | 57.69 | 58.03 | 4,474 | +0.05(+0.08%) |
May 30, 2017 | 58.22 | 58.32 | 56.89 | 57.98 | 7,683 | -0.24(-0.42%) |
May 26, 2017 | 59.73 | 59.73 | 58.22 | 58.22 | 4,468 | -1.07(-1.80%) |
May 25, 2017 | 59.34 | 59.92 | 51.81 | 59.29 | 3,541 | -0.24(-0.41%) |
May 24, 2017 | 59.14 | 60.07 | 58.71 | 59.53 | 4,811 | +0.63(+1.07%) |
May 23, 2017 | 58.41 | 58.90 | 57.64 | 58.90 | 6,523 | +0.44(+0.75%) |
May 22, 2017 | 58.03 | 58.85 | 56.81 | 58.46 | 14,686 | +0.63(+1.09%) |
May 19, 2017 | 57.54 | 58.07 | 57.35 | 57.83 | 4,028 | +0.29(+0.51%) |
May 18, 2017 | 57.44 | 59.14 | 57.30 | 57.54 | 11,022 | +0.24(+0.42%) |
May 17, 2017 | 59.97 | 59.97 | 57.01 | 57.30 | 4,085 | -2.19(-3.67%) |
May 16, 2017 | 61.13 | 61.57 | 59.09 | 59.48 | 12,875 | -1.70(-2.78%) |
May 15, 2017 | 60.89 | 61.18 | 60.89 | 61.18 | 1,550 | +1.07(+1.78%) |
May 12, 2017 | 59.34 | 60.65 | 59.34 | 60.11 | 10,823 | +0.58(+0.98%) |
May 11, 2017 | 60.36 | 60.70 | 59.48 | 59.53 | 10,704 | -0.83(-1.37%) |
May 10, 2017 | 61.13 | 61.13 | 60.36 | 60.36 | 2,868 | -1.07(-1.74%) |
May 09, 2017 | 61.77 | 61.77 | 61.18 | 61.43 | 3,139 | -0.34(-0.55%) |
May 08, 2017 | 61.23 | 61.94 | 61.23 | 61.77 | 1,990 | +0.15(+0.24%) |
May 05, 2017 | 62.06 | 62.06 | 61.62 | 61.62 | 1,185 | -0.15(-0.24%) |
May 04, 2017 | 61.28 | 62.06 | 61.28 | 61.77 | 2,235 | +0.44(+0.71%) |
May 03, 2017 | 60.99 | 61.38 | 60.84 | 61.33 | 3,830 | +0.24(+0.40%) |
May 02, 2017 | 62.11 | 62.11 | 61.09 | 61.09 | 3,096 | -0.24(-0.40%) |
May 01, 2017 | 61.09 | 61.38 | 60.84 | 61.33 | 2,437 | +0.10(+0.16%) |
Apr 28, 2017 | 61.81 | 62.59 | 60.94 | 61.23 | 6,673 | -0.58(-0.94%) |
Apr 27, 2017 | 62.45 | 62.54 | 61.81 | 61.81 | 4,794 | -0.66(-1.06%) |
Apr 26, 2017 | 62.51 | 62.72 | 62.47 | 62.47 | 6,038 | +0.19(+0.31%) |
Apr 25, 2017 | 62.28 | 62.38 | 62.04 | 62.28 | 6,313 | +0.05(+0.08%) |
Apr 24, 2017 | 61.70 | 62.23 | 61.70 | 62.23 | 2,864 | +1.16(+1.90%) |
Apr 21, 2017 | 62.09 | 62.09 | 60.87 | 61.07 | 4,386 | -0.87(-1.41%) |
Apr 20, 2017 | 62.23 | 62.23 | 61.55 | 61.94 | 3,121 | +0.29(+0.47%) |
Apr 19, 2017 | 61.07 | 61.80 | 61.07 | 61.65 | 2,482 | -0.10(-0.16%) |
Apr 18, 2017 | 61.70 | 62.38 | 61.50 | 61.75 | 3,629 | -0.34(-0.55%) |
Apr 17, 2017 | 61.26 | 62.72 | 61.26 | 62.09 | 11,068 | +0.73(+1.18%) |
Apr 13, 2017 | 61.41 | 61.55 | 61.31 | 61.36 | 4,217 | +0.10(+0.16%) |
Apr 12, 2017 | 59.86 | 62.72 | 59.70 | 61.26 | 16,687 | +0.87(+1.44%) |
Apr 11, 2017 | 60.43 | 60.64 | 59.86 | 60.39 | 916 | +0.15(+0.24%) |
Apr 10, 2017 | 60.29 | 60.44 | 60.24 | 60.24 | 879 | +0.78(+1.30%) |
Apr 07, 2017 | 58.79 | 60.00 | 58.79 | 59.47 | 5,439 | +0.44(+0.74%) |
Apr 06, 2017 | 59.61 | 59.61 | 59.03 | 59.03 | 2,755 | +0.87(+1.50%) |
Apr 05, 2017 | 58.55 | 58.65 | 58.16 | 58.16 | 2,418 | -0.68(-1.15%) |
Apr 04, 2017 | 57.82 | 59.09 | 57.82 | 58.84 | 4,619 | +0.63(+1.08%) |
Apr 03, 2017 | 58.50 | 59.47 | 58.16 | 58.21 | 5,880 | -0.75(-1.27%) |
Mar 31, 2017 | 59.47 | 59.52 | 58.55 | 58.96 | 4,555 | +0.02(+0.04%) |
Mar 30, 2017 | 59.47 | 59.47 | 58.94 | 58.94 | 2,787 | +0.63(+1.08%) |
Mar 29, 2017 | 58.94 | 58.94 | 58.31 | 58.31 | 1,544 | -0.48(-0.82%) |
Mar 28, 2017 | 58.86 | 58.86 | 58.21 | 58.79 | 1,469 | +0.15(+0.25%) |
Mar 27, 2017 | 58.31 | 58.84 | 58.31 | 58.65 | 1,831 | +0.78(+1.34%) |
Mar 24, 2017 | 57.92 | 57.92 | 57.29 | 57.87 | 4,178 | -0.63(-1.08%) |
Mar 23, 2017 | 58.21 | 58.53 | 58.21 | 58.50 | 1,536 | +0.15(+0.25%) |
Mar 22, 2017 | 57.58 | 58.35 | 57.58 | 58.35 | 1,100 | +0.78(+1.35%) |
Mar 21, 2017 | 60.34 | 60.34 | 57.58 | 57.58 | 4,580 | -2.42(-4.04%) |
Mar 20, 2017 | 61.07 | 61.07 | 59.47 | 60.00 | 6,845 | -0.78(-1.28%) |
Mar 17, 2017 | 60.15 | 61.12 | 57.48 | 60.78 | 8,854 | +0.44(+0.72%) |
Mar 16, 2017 | 60.34 | 60.49 | 60.34 | 60.34 | 2,887 | -0.68(-1.11%) |
Mar 15, 2017 | 61.26 | 61.26 | 61.02 | 61.02 | 1,509 | +0.68(+1.12%) |
Mar 14, 2017 | 59.91 | 60.34 | 59.91 | 60.34 | 1,288 | +0.24(+0.40%) |
Mar 13, 2017 | 60.39 | 62.19 | 60.10 | 60.10 | 1,253 | -0.19(-0.32%) |
Mar 10, 2017 | 61.50 | 61.50 | 59.61 | 60.29 | 3,153 | -0.78(-1.27%) |
Mar 09, 2017 | 62.28 | 62.28 | 61.07 | 61.07 | 1,165 | +0.58(+0.96%) |
Mar 08, 2017 | 62.28 | 62.28 | 60.49 | 60.49 | 2,577 | -1.70(-2.73%) |
Mar 07, 2017 | 62.18 | 62.18 | 62.18 | 62.18 | 632 | +0.15(+0.23%) |
Mar 06, 2017 | 61.75 | 62.04 | 61.75 | 62.04 | 1,249 | -0.48(-0.78%) |
Mar 03, 2017 | 62.52 | 62.52 | 62.52 | 62.52 | 1,128 | +0.63(+1.02%) |
Mar 02, 2017 | 62.47 | 62.52 | 61.89 | 61.89 | 1,445 | -0.82(-1.31%) |
Mar 01, 2017 | 61.94 | 62.88 | 61.94 | 62.72 | 4,950 | +1.36(+2.21%) |
Feb 28, 2017 | 62.04 | 62.38 | 61.31 | 61.36 | 3,777 | -0.82(-1.33%) |
Feb 27, 2017 | 61.46 | 62.42 | 61.46 | 62.18 | 4,199 | +0.39(+0.63%) |
Feb 24, 2017 | 61.35 | 61.94 | 61.35 | 61.80 | 2,683 | +0.78(+1.27%) |
Feb 23, 2017 | 60.54 | 61.31 | 60.21 | 61.02 | 4,485 | +0.41(+0.68%) |
Feb 22, 2017 | 60.54 | 60.73 | 60.54 | 60.61 | 2,024 | +0.07(+0.12%) |
Feb 21, 2017 | 60.78 | 60.78 | 60.54 | 60.54 | 980 | -0.15(-0.24%) |
Feb 17, 2017 | 60.68 | 60.68 | 60.68 | 0 | +0.34(+0.56%) | |
Feb 16, 2017 | 60.78 | 60.78 | 60.34 | 60.34 | 878 | -0.24(-0.40%) |
Feb 15, 2017 | 60.63 | 60.73 | 60.54 | 60.58 | 3,831 | +0.34(+0.56%) |
Feb 14, 2017 | 60.16 | 60.49 | 60.16 | 60.24 | 2,119 | +0.05(+0.08%) |
Feb 13, 2017 | 60.10 | 60.63 | 60.10 | 60.20 | 3,199 | -0.05(-0.08%) |
Feb 10, 2017 | 60.88 | 60.88 | 59.94 | 60.24 | 5,736 | +0.19(+0.32%) |
Feb 09, 2017 | 59.57 | 60.05 | 57.19 | 60.05 | 6,877 | +0.48(+0.81%) |
Feb 08, 2017 | 59.71 | 59.71 | 59.57 | 59.57 | 3,064 | -0.15(-0.24%) |
Feb 07, 2017 | 59.32 | 60.00 | 59.28 | 59.71 | 4,810 | +0.58(+0.98%) |
Feb 06, 2017 | 58.94 | 59.37 | 58.62 | 59.13 | 6,868 | +0.19(+0.33%) |
Feb 03, 2017 | 58.89 | 59.37 | 58.40 | 58.94 | 5,149 | +0.53(+0.91%) |
Feb 02, 2017 | 57.53 | 58.84 | 57.53 | 58.40 | 1,220 | +0.87(+1.52%) |
Feb 01, 2017 | 58.60 | 58.79 | 57.48 | 57.53 | 27,735 | -0.92(-1.58%) |
Jan 31, 2017 | 58.16 | 58.94 | 58.16 | 58.45 | 5,855 | +0.24(+0.42%) |
Jan 30, 2017 | 58.06 | 58.65 | 58.06 | 58.21 | 3,285 | -0.08(-0.13%) |
Jan 27, 2017 | 58.53 | 58.64 | 58.13 | 58.29 | 3,411 | -0.44(-0.74%) |
Jan 26, 2017 | 57.80 | 59.98 | 57.27 | 58.72 | 4,158 | -1.02(-1.70%) |
Jan 25, 2017 | 59.93 | 59.93 | 59.64 | 59.74 | 2,277 | +0.48(+0.82%) |
Jan 24, 2017 | 58.29 | 59.25 | 58.04 | 59.25 | 8,322 | +1.02(+1.74%) |
Jan 23, 2017 | 57.71 | 58.67 | 57.56 | 58.24 | 2,423 | +0.39(+0.67%) |
Jan 20, 2017 | 58.09 | 58.29 | 57.85 | 57.85 | 3,650 | -0.19(-0.33%) |
Jan 19, 2017 | 58.19 | 58.29 | 58.04 | 58.04 | 2,333 | +0.10(+0.17%) |
Jan 18, 2017 | 58.04 | 58.34 | 57.85 | 57.95 | 3,028 | +1.31(+2.31%) |
Jan 17, 2017 | 58.43 | 58.43 | 56.64 | 56.64 | 3,341 | -1.50(-2.58%) |
Jan 13, 2017 | 58.14 | 58.14 | 58.14 | 0 | +0.34(+0.59%) | |
Jan 12, 2017 | 57.80 | 58.04 | 57.37 | 57.80 | 4,245 | -0.53(-0.91%) |
Jan 11, 2017 | 58.29 | 59.16 | 58.29 | 58.34 | 2,465 | -0.05(-0.08%) |
Jan 10, 2017 | 58.63 | 58.92 | 58.34 | 58.38 | 5,056 | +0.15(+0.25%) |
Jan 09, 2017 | 58.04 | 58.63 | 58.04 | 58.24 | 5,237 | -0.15(-0.25%) |
Jan 06, 2017 | 58.58 | 58.72 | 58.38 | 58.38 | 3,863 | +0.00(+0.00%) |
Jan 05, 2017 | 59.11 | 59.45 | 57.90 | 58.38 | 9,416 | -0.87(-1.47%) |
Jan 04, 2017 | 57.22 | 59.54 | 57.22 | 59.25 | 6,640 | +1.89(+3.29%) |
Jan 03, 2017 | 58.04 | 58.04 | 57.23 | 57.37 | 6,030 | -0.68(-1.17%) |
Dec 30, 2016 | 58.04 | 58.04 | 58.04 | 0 | -0.87(-1.48%) | |
Dec 29, 2016 | 58.67 | 59.01 | 58.58 | 58.92 | 9,270 | -0.05(-0.08%) |
Dec 28, 2016 | 59.35 | 59.79 | 58.67 | 58.96 | 11,542 | -0.82(-1.38%) |
Dec 27, 2016 | 60.03 | 60.46 | 59.76 | 59.79 | 5,357 | -0.77(-1.28%) |
Dec 23, 2016 | 60.56 | 60.56 | 60.56 | 0 | +1.06(+1.79%) | |
Dec 22, 2016 | 59.11 | 59.79 | 59.06 | 59.50 | 29,532 | -0.10(-0.16%) |
Dec 21, 2016 | 59.64 | 59.79 | 59.27 | 59.59 | 3,691 | -0.19(-0.32%) |
Dec 20, 2016 | 59.50 | 59.83 | 59.16 | 59.79 | 6,462 | +0.44(+0.73%) |
Dec 19, 2016 | 59.79 | 59.79 | 59.06 | 59.35 | 4,684 | -0.44(-0.73%) |
Dec 16, 2016 | 59.83 | 59.83 | 59.50 | 59.79 | 13,213 | +0.24(+0.41%) |
Dec 15, 2016 | 59.69 | 59.79 | 59.54 | 59.54 | 5,566 | -0.05(-0.08%) |
Dec 14, 2016 | 59.69 | 59.79 | 59.54 | 59.59 | 2,215 | +0.05(+0.08%) |
Dec 13, 2016 | 59.21 | 59.92 | 59.21 | 59.54 | 8,455 | +0.44(+0.74%) |
Dec 12, 2016 | 59.06 | 59.50 | 59.06 | 59.11 | 3,494 | +0.05(+0.08%) |
Dec 09, 2016 | 58.38 | 59.64 | 58.38 | 59.06 | 6,239 | +0.92(+1.58%) |
Dec 08, 2016 | 56.74 | 58.58 | 56.59 | 58.14 | 7,968 | +1.64(+2.91%) |
Dec 07, 2016 | 56.30 | 56.84 | 56.23 | 56.50 | 9,252 | +0.00(+0.00%) |
Dec 06, 2016 | 56.74 | 56.74 | 56.26 | 56.50 | 8,305 | +0.97(+1.74%) |
Dec 05, 2016 | 55.72 | 55.96 | 54.37 | 55.53 | 6,964 | +0.97(+1.77%) |
Dec 02, 2016 | 53.98 | 54.61 | 53.88 | 54.56 | 5,236 | +0.58(+1.08%) |
Dec 01, 2016 | 52.58 | 54.18 | 52.39 | 53.98 | 6,498 | +1.40(+2.67%) |
Nov 30, 2016 | 51.80 | 53.11 | 51.80 | 52.58 | 23,160 | +0.77(+1.49%) |
Nov 29, 2016 | 51.47 | 52.10 | 51.47 | 51.80 | 2,850 | +0.68(+1.32%) |
Nov 28, 2016 | 51.22 | 51.22 | 51.13 | 51.13 | 2,720 | -0.15(-0.28%) |
Nov 25, 2016 | 51.22 | 51.27 | 51.18 | 51.27 | 2,315 | +0.05(+0.09%) |
Nov 23, 2016 | 51.22 | 51.22 | 51.22 | 0 | +0.05(+0.09%) | |
Nov 22, 2016 | 51.03 | 51.18 | 50.89 | 51.18 | 4,937 | +0.00(+0.00%) |
Nov 21, 2016 | 51.08 | 51.18 | 50.79 | 51.18 | 2,444 | -0.05(-0.09%) |
Nov 18, 2016 | 51.22 | 51.22 | 50.98 | 51.22 | 7,141 | +0.00(+0.00%) |
Nov 17, 2016 | 51.22 | 51.22 | 51.00 | 51.22 | 4,823 | +0.15(+0.28%) |
Nov 16, 2016 | 51.21 | 51.22 | 50.93 | 51.08 | 8,113 | -0.58(-1.12%) |
Nov 15, 2016 | 49.19 | 52.05 | 49.19 | 51.66 | 7,266 | +2.47(+5.01%) |
Nov 14, 2016 | 48.18 | 49.29 | 47.23 | 49.19 | 6,227 | +0.92(+1.90%) |
Nov 11, 2016 | 46.87 | 48.37 | 46.87 | 48.27 | 14,413 | +1.64(+3.53%) |
Nov 10, 2016 | 45.03 | 46.92 | 45.03 | 46.63 | 7,865 | +1.74(+3.88%) |
Nov 09, 2016 | 44.50 | 44.89 | 44.50 | 44.89 | 5,309 | +0.29(+0.65%) |
Nov 08, 2016 | 44.36 | 44.60 | 44.36 | 44.60 | 1,465 | +0.05(+0.11%) |
Nov 07, 2016 | 44.31 | 44.55 | 44.31 | 44.55 | 2,412 | +0.19(+0.44%) |
Nov 04, 2016 | 44.88 | 44.88 | 43.92 | 44.36 | 2,522 | +0.24(+0.55%) |
Nov 03, 2016 | 44.11 | 44.40 | 43.87 | 44.11 | 1,375 | +0.00(+0.00%) |
Nov 02, 2016 | 44.21 | 44.40 | 44.11 | 44.11 | 1,562 | +0.15(+0.33%) |
Nov 01, 2016 | 43.82 | 44.16 | 43.82 | 43.97 | 1,518 | +0.10(+0.22%) |
Oct 31, 2016 | 44.02 | 44.07 | 43.87 | 43.87 | 3,856 | -0.24(-0.55%) |
Oct 28, 2016 | 44.07 | 44.11 | 43.82 | 44.11 | 1,377 | -0.03(-0.07%) |
Oct 27, 2016 | 44.05 | 44.19 | 44.00 | 44.14 | 2,886 | +0.00(+0.00%) |
Oct 26, 2016 | 44.24 | 44.24 | 44.05 | 44.14 | 1,947 | -0.05(-0.11%) |
Oct 25, 2016 | 44.58 | 44.58 | 44.19 | 44.19 | 1,256 | -0.19(-0.43%) |
Oct 24, 2016 | 44.24 | 44.72 | 43.96 | 44.38 | 2,636 | +0.48(+1.10%) |
Oct 21, 2016 | 43.27 | 43.90 | 43.27 | 43.90 | 2,230 | +0.53(+1.22%) |
Oct 20, 2016 | 43.28 | 43.56 | 42.99 | 43.37 | 9,438 | +0.00(+0.00%) |
Oct 19, 2016 | 43.47 | 43.47 | 43.37 | 43.37 | 3,622 | -0.05(-0.11%) |
Oct 18, 2016 | 43.42 | 43.52 | 43.42 | 43.42 | 3,237 | -0.10(-0.22%) |
Oct 17, 2016 | 43.52 | 44.34 | 43.47 | 43.52 | 10,580 | -0.20(-0.46%) |
Oct 14, 2016 | 43.66 | 43.72 | 43.65 | 43.72 | 1,535 | +0.19(+0.44%) |
Oct 13, 2016 | 43.61 | 43.66 | 43.53 | 43.53 | 3,299 | -0.23(-0.53%) |
Oct 12, 2016 | 43.95 | 43.95 | 43.76 | 43.76 | 3,572 | +0.24(+0.55%) |
Oct 11, 2016 | 43.83 | 43.90 | 43.52 | 43.52 | 2,905 | -0.24(-0.55%) |
Oct 10, 2016 | 43.89 | 44.11 | 43.67 | 43.76 | 2,464 | +0.09(+0.20%) |
Oct 07, 2016 | 43.76 | 43.76 | 43.67 | 43.67 | 1,100 | -0.15(-0.35%) |
Oct 06, 2016 | 43.78 | 43.95 | 43.76 | 43.82 | 1,849 | +0.07(+0.15%) |
Oct 05, 2016 | 43.64 | 43.76 | 43.62 | 43.76 | 4,920 | +0.24(+0.55%) |
Oct 04, 2016 | 43.61 | 43.61 | 43.52 | 43.52 | 1,593 | -0.22(-0.51%) |
Oct 03, 2016 | 43.90 | 44.00 | 43.66 | 43.74 | 2,886 | +0.01(+0.02%) |
Sep 30, 2016 | 43.87 | 43.92 | 43.72 | 43.73 | 4,408 | -0.06(-0.13%) |
Sep 29, 2016 | 43.79 | 43.79 | 43.66 | 43.79 | 1,520 | +0.00(+0.00%) |
Sep 28, 2016 | 43.57 | 44.01 | 43.52 | 43.79 | 4,791 | +0.13(+0.29%) |
Sep 27, 2016 | 43.87 | 43.89 | 43.61 | 43.66 | 1,803 | -0.11(-0.24%) |
Sep 26, 2016 | 43.90 | 43.95 | 43.58 | 43.77 | 1,670 | +0.03(+0.07%) |
Sep 23, 2016 | 43.88 | 43.95 | 43.71 | 43.74 | 2,458 | -0.12(-0.26%) |
Sep 22, 2016 | 43.97 | 43.97 | 43.61 | 43.85 | 7,619 | +0.07(+0.15%) |
Sep 21, 2016 | 43.86 | 43.95 | 43.77 | 43.79 | 2,246 | +0.04(+0.09%) |
Sep 20, 2016 | 43.66 | 43.76 | 43.66 | 43.75 | 1,370 | +0.00(+0.01%) |
Sep 19, 2016 | 43.63 | 43.77 | 43.38 | 43.74 | 1,890 | +0.09(+0.21%) |
Sep 16, 2016 | 43.73 | 43.85 | 43.65 | 43.65 | 10,529 | +0.02(+0.04%) |
Sep 15, 2016 | 43.62 | 43.68 | 43.14 | 43.63 | 1,722 | +0.27(+0.62%) |
Sep 14, 2016 | 43.65 | 43.65 | 43.27 | 43.36 | 2,156 | +0.37(+0.85%) |
Sep 13, 2016 | 43.09 | 43.09 | 42.99 | 42.99 | 3,065 | -0.21(-0.49%) |
Sep 12, 2016 | 43.15 | 43.21 | 43.03 | 43.21 | 5,562 | +0.39(+0.90%) |
Sep 09, 2016 | 42.80 | 43.17 | 42.79 | 42.82 | 6,535 | -0.15(-0.36%) |
Sep 08, 2016 | 42.85 | 42.98 | 42.84 | 42.98 | 1,363 | +0.26(+0.61%) |
Sep 07, 2016 | 42.93 | 42.93 | 42.72 | 42.72 | 7,375 | -0.04(-0.09%) |
Sep 06, 2016 | 42.69 | 42.79 | 42.50 | 42.75 | 3,070 | +0.07(+0.16%) |
Sep 02, 2016 | 42.43 | 42.69 | 42.69 | 42.69 | 3,316 | +0.42(+1.00%) |
Sep 01, 2016 | 42.28 | 42.69 | 42.12 | 42.26 | 3,168 | -0.08(-0.18%) |
Aug 31, 2016 | 42.27 | 42.34 | 42.24 | 42.34 | 4,935 | -0.01(-0.02%) |
Aug 30, 2016 | 42.57 | 42.57 | 42.35 | 42.35 | 886 | +0.00(+0.00%) |
Aug 29, 2016 | 42.60 | 42.60 | 42.35 | 42.35 | 4,287 | -0.11(-0.25%) |
Aug 26, 2016 | 42.46 | 42.60 | 42.45 | 42.45 | 1,840 | -0.01(-0.02%) |
Aug 25, 2016 | 42.45 | 42.46 | 42.31 | 42.46 | 1,590 | +0.01(+0.02%) |
Aug 24, 2016 | 42.36 | 42.45 | 42.36 | 42.45 | 2,235 | +0.00(+0.00%) |
Aug 23, 2016 | 42.60 | 42.60 | 42.45 | 42.45 | 2,524 | -0.10(-0.23%) |
Aug 22, 2016 | 42.52 | 42.60 | 42.52 | 42.55 | 1,097 | -0.03(-0.07%) |
Aug 19, 2016 | 42.37 | 42.60 | 42.37 | 42.58 | 4,078 | +0.14(+0.32%) |
Aug 18, 2016 | 42.45 | 42.45 | 42.44 | 42.44 | 730 | +0.28(+0.66%) |
Aug 17, 2016 | 42.17 | 42.21 | 42.16 | 42.16 | 2,324 | -0.27(-0.64%) |
Aug 16, 2016 | 42.41 | 42.50 | 42.27 | 42.44 | 6,987 | +0.04(+0.09%) |
Aug 15, 2016 | 41.97 | 42.41 | 41.97 | 42.40 | 2,177 | +0.18(+0.43%) |
Aug 12, 2016 | 42.17 | 42.35 | 42.16 | 42.21 | 1,510 | -0.24(-0.57%) |
Aug 11, 2016 | 42.32 | 42.45 | 42.32 | 42.45 | 940 | +0.27(+0.64%) |
Aug 10, 2016 | 42.20 | 42.28 | 42.17 | 42.18 | 1,447 | -0.20(-0.47%) |
Aug 09, 2016 | 42.45 | 42.45 | 42.16 | 42.38 | 3,942 | -0.07(-0.17%) |
Aug 08, 2016 | 42.45 | 42.45 | 42.45 | 42.45 | 1,029 | -0.01(-0.02%) |
Aug 05, 2016 | 42.36 | 42.46 | 42.36 | 42.46 | 2,965 | +0.15(+0.36%) |
Aug 04, 2016 | 42.43 | 42.45 | 42.31 | 42.31 | 3,407 | -0.14(-0.34%) |
Aug 03, 2016 | 42.36 | 42.45 | 42.22 | 42.45 | 3,341 | +0.22(+0.53%) |
Aug 02, 2016 | 42.44 | 42.44 | 42.23 | 42.23 | 1,562 | -0.15(-0.36%) |
Aug 01, 2016 | 42.42 | 42.45 | 42.18 | 42.39 | 1,933 | +0.26(+0.62%) |
Jul 29, 2016 | 42.45 | 42.45 | 41.79 | 42.13 | 10,081 | -0.32(-0.75%) |
Jul 28, 2016 | 42.44 | 42.44 | 42.44 | 42.44 | 459 | +0.12(+0.27%) |
Jul 27, 2016 | 42.34 | 42.34 | 42.21 | 42.33 | 6,910 | -0.01(-0.02%) |
Jul 26, 2016 | 42.12 | 42.34 | 42.12 | 42.34 | 2,948 | +0.18(+0.43%) |
Jul 25, 2016 | 42.10 | 42.31 | 41.96 | 42.16 | 1,929 | -0.08(-0.18%) |
Jul 22, 2016 | 42.32 | 42.34 | 41.98 | 42.23 | 2,570 | +0.09(+0.21%) |
Jul 21, 2016 | 42.33 | 42.33 | 42.15 | 42.15 | 1,836 | -0.16(-0.39%) |
Jul 20, 2016 | 42.10 | 42.34 | 42.10 | 42.31 | 8,480 | +0.04(+0.09%) |
Jul 19, 2016 | 42.17 | 42.32 | 42.00 | 42.27 | 1,819 | +0.11(+0.25%) |
Jul 18, 2016 | 41.95 | 42.34 | 41.68 | 42.17 | 7,473 | -0.14(-0.34%) |
Jul 15, 2016 | 42.32 | 42.34 | 41.86 | 42.31 | 4,004 | +0.01(+0.02%) |
Jul 14, 2016 | 41.85 | 42.34 | 41.62 | 42.30 | 4,262 | +0.29(+0.69%) |
Jul 13, 2016 | 41.62 | 42.33 | 41.25 | 42.01 | 7,982 | +0.37(+0.88%) |
Jul 12, 2016 | 41.55 | 41.65 | 40.99 | 41.65 | 6,573 | +0.38(+0.91%) |
Jul 11, 2016 | 40.61 | 41.27 | 40.61 | 41.27 | 3,524 | +0.51(+1.25%) |
Jul 08, 2016 | 40.09 | 40.97 | 39.97 | 40.76 | 3,960 | +0.79(+1.97%) |
Jul 07, 2016 | 40.41 | 40.49 | 39.97 | 39.97 | 1,046 | -0.22(-0.55%) |
Jul 05, 2016 | 40.64 | 40.64 | 40.12 | 40.19 | 3,710 | -0.49(-1.21%) |