Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.81 | 43.88 | 43.72 | 43.83 | 50,279 | +0.08(+0.19%) |
Aug 30, 2017 | 43.68 | 43.78 | 43.66 | 43.75 | 56,715 | +0.05(+0.12%) |
Aug 29, 2017 | 43.56 | 43.79 | 43.56 | 43.69 | 35,303 | +0.05(+0.11%) |
Aug 28, 2017 | 43.78 | 43.78 | 43.57 | 43.65 | 49,953 | -0.11(-0.25%) |
Aug 25, 2017 | 43.72 | 43.85 | 43.66 | 43.76 | 73,070 | +0.14(+0.32%) |
Aug 24, 2017 | 44.05 | 44.05 | 43.62 | 43.62 | 13,973 | -0.40(-0.91%) |
Aug 23, 2017 | 43.97 | 44.03 | 43.93 | 44.02 | 4,717 | -0.01(-0.02%) |
Aug 22, 2017 | 44.14 | 44.14 | 44.02 | 44.03 | 20,919 | +0.01(+0.01%) |
Aug 21, 2017 | 43.89 | 44.05 | 43.87 | 44.02 | 21,461 | +0.22(+0.49%) |
Aug 18, 2017 | 43.88 | 43.93 | 43.80 | 43.80 | 10,979 | -0.11(-0.24%) |
Aug 17, 2017 | 44.20 | 44.31 | 43.91 | 43.91 | 21,058 | -0.37(-0.84%) |
Aug 16, 2017 | 44.15 | 44.34 | 44.15 | 44.28 | 18,701 | +0.11(+0.24%) |
Aug 15, 2017 | 44.01 | 44.19 | 43.93 | 44.18 | 24,588 | +0.14(+0.32%) |
Aug 14, 2017 | 43.95 | 44.08 | 43.95 | 44.04 | 13,497 | +0.32(+0.73%) |
Aug 11, 2017 | 43.79 | 43.86 | 43.71 | 43.72 | 29,990 | -0.08(-0.18%) |
Aug 10, 2017 | 43.86 | 43.92 | 43.78 | 43.80 | 21,048 | -0.19(-0.43%) |
Aug 09, 2017 | 43.98 | 44.07 | 43.94 | 43.98 | 16,627 | -0.03(-0.08%) |
Aug 08, 2017 | 44.16 | 44.22 | 44.00 | 44.02 | 20,943 | -0.23(-0.53%) |
Aug 07, 2017 | 43.98 | 44.25 | 43.98 | 44.25 | 23,501 | +0.14(+0.32%) |
Aug 04, 2017 | 44.16 | 44.26 | 44.01 | 44.11 | 32,201 | +0.00(+0.00%) |
Aug 03, 2017 | 44.05 | 44.27 | 44.05 | 44.11 | 37,828 | +0.15(+0.34%) |
Aug 02, 2017 | 43.98 | 44.01 | 43.90 | 43.96 | 117,081 | +0.00(+0.01%) |
Aug 01, 2017 | 44.05 | 44.07 | 43.96 | 43.96 | 8,433 | +0.05(+0.11%) |
Jul 31, 2017 | 43.94 | 43.99 | 43.84 | 43.91 | 8,243 | -0.15(-0.34%) |
Jul 28, 2017 | 44.31 | 44.33 | 43.61 | 44.06 | 201,030 | -0.23(-0.51%) |
Jul 27, 2017 | 44.30 | 44.36 | 44.15 | 44.29 | 29,974 | +0.21(+0.48%) |
Jul 26, 2017 | 44.04 | 44.17 | 43.96 | 44.07 | 11,647 | +0.11(+0.25%) |
Jul 25, 2017 | 44.01 | 44.02 | 43.94 | 43.96 | 19,067 | +0.12(+0.26%) |
Jul 24, 2017 | 43.99 | 43.99 | 43.85 | 43.85 | 10,801 | -0.29(-0.65%) |
Jul 21, 2017 | 44.01 | 44.14 | 44.00 | 44.14 | 22,296 | +0.00(+0.01%) |
Jul 20, 2017 | 44.04 | 44.23 | 44.03 | 44.13 | 18,024 | +0.12(+0.26%) |
Jul 19, 2017 | 43.90 | 44.02 | 43.88 | 44.02 | 10,517 | +0.20(+0.46%) |
Jul 18, 2017 | 43.75 | 43.84 | 43.73 | 43.82 | 49,700 | +0.03(+0.07%) |
Jul 17, 2017 | 43.80 | 43.84 | 43.71 | 43.79 | 100,557 | +0.03(+0.06%) |
Jul 14, 2017 | 43.55 | 43.80 | 43.55 | 43.76 | 44,348 | +0.29(+0.66%) |
Jul 13, 2017 | 43.52 | 43.52 | 43.41 | 43.48 | 38,655 | +0.12(+0.28%) |
Jul 12, 2017 | 43.28 | 43.42 | 43.20 | 43.36 | 33,036 | +0.38(+0.88%) |
Jul 11, 2017 | 42.91 | 43.04 | 42.81 | 42.98 | 66,754 | -0.06(-0.14%) |
Jul 10, 2017 | 43.14 | 43.17 | 43.04 | 43.04 | 34,813 | -0.12(-0.29%) |
Jul 07, 2017 | 43.16 | 43.18 | 43.07 | 43.16 | 8,822 | +0.08(+0.19%) |
Jul 06, 2017 | 43.14 | 43.19 | 43.08 | 43.08 | 47,635 | -0.23(-0.54%) |
Jul 05, 2017 | 43.43 | 43.43 | 43.23 | 43.32 | 79,660 | -0.18(-0.42%) |
Jul 03, 2017 | 43.53 | 43.68 | 43.46 | 43.50 | 344,943 | -0.11(-0.24%) |
Jun 30, 2017 | 43.69 | 43.74 | 43.58 | 43.61 | 17,271 | -0.03(-0.07%) |
Jun 29, 2017 | 44.04 | 44.04 | 43.51 | 43.64 | 57,146 | -0.62(-1.40%) |
Jun 28, 2017 | 44.21 | 44.30 | 44.18 | 44.26 | 52,671 | +0.23(+0.51%) |
Jun 27, 2017 | 44.16 | 44.23 | 44.03 | 44.03 | 46,505 | -0.21(-0.47%) |
Jun 26, 2017 | 44.30 | 44.39 | 44.24 | 44.24 | 33,512 | +0.35(+0.79%) |
Jun 23, 2017 | 43.80 | 43.99 | 43.80 | 43.89 | 43,119 | +0.07(+0.16%) |
Jun 22, 2017 | 44.02 | 44.04 | 43.83 | 43.83 | 25,095 | -0.31(-0.71%) |
Jun 21, 2017 | 44.21 | 44.21 | 44.11 | 44.14 | 10,911 | -0.17(-0.38%) |
Jun 20, 2017 | 44.44 | 44.44 | 44.26 | 44.30 | 29,355 | -0.10(-0.22%) |
Jun 19, 2017 | 44.33 | 44.40 | 44.28 | 44.40 | 14,387 | +0.18(+0.40%) |
Jun 16, 2017 | 44.33 | 44.33 | 44.03 | 44.22 | 16,601 | -0.19(-0.42%) |
Jun 15, 2017 | 44.14 | 44.43 | 44.14 | 44.41 | 42,009 | -0.11(-0.25%) |
Jun 14, 2017 | 44.50 | 44.61 | 44.48 | 44.52 | 17,480 | +0.26(+0.59%) |
Jun 13, 2017 | 44.21 | 44.35 | 44.13 | 44.26 | 59,511 | +0.10(+0.22%) |
Jun 12, 2017 | 44.17 | 44.29 | 44.10 | 44.16 | 21,289 | -0.03(-0.06%) |
Jun 09, 2017 | 44.32 | 44.34 | 44.12 | 44.19 | 52,697 | -0.23(-0.51%) |
Jun 08, 2017 | 44.70 | 44.70 | 44.31 | 44.41 | 20,045 | -0.56(-1.24%) |
Jun 07, 2017 | 45.00 | 45.00 | 44.85 | 44.97 | 23,287 | -0.08(-0.18%) |
Jun 06, 2017 | 45.01 | 45.07 | 44.98 | 45.05 | 35,764 | -0.02(-0.04%) |
Jun 05, 2017 | 45.01 | 45.09 | 44.89 | 45.07 | 212,374 | +0.05(+0.12%) |
Jun 02, 2017 | 44.91 | 45.01 | 44.82 | 45.01 | 16,589 | +0.21(+0.47%) |
Jun 01, 2017 | 44.60 | 44.84 | 44.55 | 44.80 | 144,875 | +0.27(+0.62%) |
May 31, 2017 | 44.54 | 44.67 | 44.46 | 44.53 | 32,168 | +0.12(+0.28%) |
May 30, 2017 | 44.28 | 44.42 | 44.28 | 44.40 | 22,344 | -0.04(-0.09%) |
May 26, 2017 | 44.28 | 44.44 | 44.28 | 44.44 | 36,319 | +0.14(+0.31%) |
May 25, 2017 | 44.17 | 44.39 | 44.17 | 44.30 | 32,995 | +0.20(+0.45%) |
May 24, 2017 | 43.98 | 44.11 | 43.92 | 44.11 | 18,663 | +0.14(+0.31%) |
May 23, 2017 | 44.06 | 44.17 | 43.95 | 43.97 | 77,575 | -0.05(-0.11%) |
May 22, 2017 | 43.83 | 44.09 | 43.83 | 44.02 | 53,533 | +0.27(+0.63%) |
May 19, 2017 | 43.53 | 43.79 | 43.53 | 43.74 | 25,807 | +0.34(+0.79%) |
May 18, 2017 | 43.35 | 43.49 | 43.32 | 43.40 | 49,101 | -0.16(-0.36%) |
May 17, 2017 | 43.53 | 43.68 | 43.53 | 43.56 | 76,612 | -0.08(-0.19%) |
May 16, 2017 | 43.54 | 43.68 | 43.54 | 43.64 | 196,842 | +0.31(+0.71%) |
May 15, 2017 | 43.29 | 43.37 | 43.29 | 43.33 | 21,355 | +0.13(+0.31%) |
May 12, 2017 | 43.20 | 43.25 | 43.12 | 43.20 | 31,315 | +0.10(+0.23%) |
May 11, 2017 | 43.00 | 43.13 | 43.00 | 43.10 | 38,120 | +0.00(+0.01%) |
May 10, 2017 | 43.05 | 43.12 | 43.03 | 43.10 | 15,752 | +0.04(+0.09%) |
May 09, 2017 | 43.16 | 43.16 | 42.99 | 43.06 | 85,138 | -0.03(-0.06%) |
May 08, 2017 | 43.09 | 43.13 | 43.04 | 43.08 | 44,989 | +0.02(+0.04%) |
May 05, 2017 | 42.99 | 43.12 | 42.94 | 43.07 | 53,320 | +0.21(+0.48%) |
May 04, 2017 | 42.60 | 42.97 | 42.60 | 42.86 | 59,630 | +0.39(+0.91%) |
May 03, 2017 | 42.51 | 42.55 | 42.43 | 42.47 | 30,253 | -0.08(-0.18%) |
May 02, 2017 | 42.58 | 42.61 | 42.51 | 42.55 | 43,017 | +0.01(+0.02%) |
May 01, 2017 | 42.73 | 42.73 | 42.54 | 42.54 | 367,338 | -0.07(-0.17%) |
Apr 28, 2017 | 42.52 | 42.62 | 42.48 | 42.61 | 13,989 | +0.00(+0.01%) |
Apr 27, 2017 | 42.62 | 42.66 | 42.55 | 42.61 | 23,109 | -0.02(-0.04%) |
Apr 26, 2017 | 42.83 | 42.90 | 42.62 | 42.62 | 43,500 | -0.27(-0.63%) |
Apr 25, 2017 | 42.82 | 42.96 | 42.82 | 42.89 | 47,224 | +0.06(+0.15%) |
Apr 24, 2017 | 42.73 | 42.85 | 42.69 | 42.83 | 25,484 | +0.59(+1.40%) |
Apr 21, 2017 | 42.27 | 42.27 | 42.17 | 42.24 | 9,966 | -0.08(-0.18%) |
Apr 20, 2017 | 42.34 | 42.36 | 42.26 | 42.32 | 59,241 | +0.05(+0.13%) |
Apr 19, 2017 | 42.49 | 42.49 | 42.22 | 42.26 | 28,006 | -0.35(-0.81%) |
Apr 18, 2017 | 42.52 | 42.61 | 42.46 | 42.61 | 21,893 | +0.10(+0.24%) |
Apr 17, 2017 | 42.34 | 42.53 | 42.31 | 42.51 | 16,944 | +0.34(+0.81%) |
Apr 13, 2017 | 42.29 | 42.31 | 42.16 | 42.16 | 49,378 | -0.22(-0.53%) |
Apr 12, 2017 | 42.15 | 42.39 | 42.15 | 42.39 | 44,695 | +0.15(+0.36%) |
Apr 11, 2017 | 42.04 | 42.24 | 42.04 | 42.24 | 34,598 | +0.21(+0.51%) |
Apr 10, 2017 | 41.99 | 42.08 | 41.94 | 42.02 | 26,409 | +0.08(+0.20%) |
Apr 07, 2017 | 41.90 | 42.03 | 41.90 | 41.94 | 14,572 | +0.11(+0.27%) |
Apr 06, 2017 | 41.87 | 41.95 | 41.81 | 41.82 | 36,985 | -0.06(-0.15%) |
Apr 05, 2017 | 41.90 | 42.06 | 41.83 | 41.89 | 17,222 | -0.11(-0.26%) |
Apr 04, 2017 | 41.84 | 42.00 | 41.78 | 42.00 | 11,064 | +0.06(+0.14%) |
Apr 03, 2017 | 41.97 | 41.97 | 41.77 | 41.94 | 29,258 | +0.01(+0.03%) |
Mar 31, 2017 | 41.90 | 42.03 | 41.85 | 41.92 | 18,032 | -0.08(-0.20%) |
Mar 30, 2017 | 42.11 | 42.14 | 41.98 | 42.01 | 13,588 | -0.15(-0.35%) |
Mar 29, 2017 | 42.04 | 42.19 | 42.04 | 42.16 | 25,406 | +0.03(+0.06%) |
Mar 28, 2017 | 41.98 | 42.19 | 41.98 | 42.13 | 364,477 | +0.02(+0.06%) |
Mar 27, 2017 | 41.95 | 42.11 | 41.95 | 42.11 | 27,459 | +0.09(+0.21%) |
Mar 24, 2017 | 42.08 | 42.10 | 41.94 | 42.02 | 20,917 | +0.05(+0.11%) |
Mar 23, 2017 | 41.94 | 42.16 | 41.89 | 41.97 | 20,381 | -0.05(-0.11%) |
Mar 22, 2017 | 42.14 | 42.14 | 41.97 | 42.02 | 133,280 | -0.02(-0.05%) |
Mar 21, 2017 | 42.23 | 42.26 | 42.04 | 42.04 | 16,797 | -0.01(-0.02%) |
Mar 20, 2017 | 42.03 | 42.10 | 42.03 | 42.05 | 23,330 | +0.02(+0.05%) |
Mar 17, 2017 | 42.04 | 42.19 | 42.03 | 42.03 | 20,196 | +0.08(+0.18%) |
Mar 16, 2017 | 41.92 | 41.97 | 41.92 | 41.95 | 24,764 | +0.06(+0.15%) |
Mar 15, 2017 | 41.47 | 41.90 | 41.47 | 41.89 | 25,425 | +0.41(+0.99%) |
Mar 14, 2017 | 41.47 | 41.52 | 41.41 | 41.48 | 27,084 | -0.10(-0.23%) |
Mar 13, 2017 | 41.46 | 41.57 | 41.45 | 41.57 | 32,069 | +0.13(+0.32%) |
Mar 10, 2017 | 41.41 | 41.52 | 41.36 | 41.44 | 39,424 | +0.23(+0.55%) |
Mar 09, 2017 | 41.13 | 41.22 | 41.13 | 41.22 | 31,090 | +0.07(+0.16%) |
Mar 08, 2017 | 41.14 | 41.19 | 41.08 | 41.15 | 34,681 | -0.12(-0.30%) |
Mar 07, 2017 | 41.15 | 41.33 | 41.15 | 41.27 | 52,446 | -0.05(-0.12%) |
Mar 06, 2017 | 41.30 | 41.34 | 41.24 | 41.32 | 79,978 | -0.06(-0.15%) |
Mar 03, 2017 | 41.34 | 41.44 | 41.22 | 41.38 | 49,611 | -0.02(-0.05%) |
Mar 02, 2017 | 41.36 | 41.46 | 41.30 | 41.41 | 70,322 | -0.16(-0.38%) |
Mar 01, 2017 | 41.41 | 41.68 | 41.35 | 41.56 | 54,441 | +0.14(+0.35%) |
Feb 28, 2017 | 41.28 | 41.47 | 41.28 | 41.42 | 119,675 | +0.04(+0.09%) |
Feb 27, 2017 | 41.43 | 41.43 | 41.33 | 41.38 | 38,926 | -0.16(-0.38%) |
Feb 24, 2017 | 41.40 | 41.54 | 41.40 | 41.54 | 24,520 | +0.02(+0.04%) |
Feb 23, 2017 | 41.44 | 41.62 | 41.41 | 41.52 | 24,266 | +0.15(+0.36%) |
Feb 22, 2017 | 41.25 | 41.38 | 41.20 | 41.37 | 50,066 | +0.17(+0.41%) |
Feb 21, 2017 | 40.95 | 41.24 | 40.81 | 41.20 | 115,112 | +0.16(+0.40%) |
Feb 17, 2017 | 41.04 | 41.04 | 41.04 | 0 | +0.40(+0.99%) | |
Feb 16, 2017 | 40.49 | 40.64 | 40.38 | 40.64 | 51,149 | +0.14(+0.35%) |
Feb 15, 2017 | 40.19 | 40.56 | 40.19 | 40.49 | 89,213 | +0.22(+0.56%) |
Feb 14, 2017 | 40.29 | 40.33 | 40.05 | 40.27 | 67,710 | -0.13(-0.31%) |
Feb 13, 2017 | 40.41 | 40.42 | 40.28 | 40.40 | 52,465 | +0.04(+0.09%) |
Feb 10, 2017 | 40.33 | 40.39 | 40.25 | 40.36 | 127,681 | -0.05(-0.11%) |
Feb 09, 2017 | 40.33 | 40.43 | 40.30 | 40.40 | 34,809 | +0.03(+0.08%) |
Feb 08, 2017 | 40.16 | 40.37 | 40.14 | 40.37 | 35,404 | +0.32(+0.80%) |
Feb 07, 2017 | 39.83 | 40.08 | 39.83 | 40.05 | 30,357 | +0.22(+0.55%) |
Feb 06, 2017 | 39.92 | 39.92 | 39.78 | 39.83 | 16,835 | -0.24(-0.61%) |
Feb 03, 2017 | 39.96 | 40.16 | 39.96 | 40.08 | 38,497 | +0.24(+0.60%) |
Feb 02, 2017 | 39.70 | 39.90 | 39.70 | 39.84 | 40,476 | +0.27(+0.67%) |
Feb 01, 2017 | 39.72 | 39.72 | 39.42 | 39.57 | 26,615 | -0.08(-0.19%) |
Jan 31, 2017 | 39.48 | 39.65 | 39.48 | 39.65 | 27,665 | +0.16(+0.41%) |
Jan 30, 2017 | 39.38 | 39.49 | 39.35 | 39.49 | 30,812 | -0.10(-0.26%) |
Jan 27, 2017 | 39.74 | 39.74 | 39.53 | 39.59 | 63,794 | -0.09(-0.23%) |
Jan 26, 2017 | 39.81 | 39.81 | 39.68 | 39.68 | 41,215 | -0.25(-0.62%) |
Jan 25, 2017 | 39.92 | 39.95 | 39.81 | 39.93 | 36,392 | +0.13(+0.32%) |
Jan 24, 2017 | 39.59 | 39.83 | 39.59 | 39.80 | 55,532 | +0.19(+0.49%) |
Jan 23, 2017 | 39.49 | 39.64 | 39.49 | 39.61 | 53,733 | +0.09(+0.23%) |
Jan 20, 2017 | 39.36 | 39.54 | 39.36 | 39.52 | 34,640 | +0.24(+0.62%) |
Jan 19, 2017 | 39.40 | 39.40 | 39.25 | 39.27 | 33,716 | -0.04(-0.11%) |
Jan 18, 2017 | 39.35 | 39.45 | 39.32 | 39.32 | 57,769 | -0.00(-0.01%) |
Jan 17, 2017 | 38.98 | 39.35 | 38.98 | 39.32 | 34,524 | +0.27(+0.69%) |
Jan 13, 2017 | 39.05 | 39.05 | 39.05 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 38.96 | 39.05 | 38.95 | 39.01 | 126,029 | +0.02(+0.04%) |
Jan 11, 2017 | 38.89 | 39.01 | 38.81 | 39.00 | 26,930 | +0.14(+0.37%) |
Jan 10, 2017 | 38.99 | 38.99 | 38.85 | 38.85 | 226,169 | -0.21(-0.53%) |
Jan 09, 2017 | 39.15 | 39.15 | 39.01 | 39.06 | 44,406 | -0.11(-0.28%) |
Jan 06, 2017 | 39.15 | 39.20 | 38.99 | 39.17 | 62,955 | -0.07(-0.17%) |
Jan 05, 2017 | 39.10 | 39.30 | 39.03 | 39.24 | 17,508 | +0.22(+0.57%) |
Jan 04, 2017 | 38.92 | 39.06 | 38.92 | 39.01 | 34,778 | +0.17(+0.43%) |
Jan 03, 2017 | 38.83 | 38.85 | 38.69 | 38.84 | 37,459 | -0.00(-0.01%) |
Dec 30, 2016 | 38.85 | 38.85 | 38.85 | 0 | -0.09(-0.23%) | |
Dec 29, 2016 | 38.85 | 38.95 | 38.85 | 38.94 | 116,529 | +0.22(+0.58%) |
Dec 28, 2016 | 38.79 | 38.83 | 38.65 | 38.71 | 33,752 | -0.19(-0.49%) |
Dec 27, 2016 | 38.86 | 38.98 | 38.86 | 38.90 | 36,129 | +0.03(+0.07%) |
Dec 23, 2016 | 38.88 | 38.88 | 38.88 | 0 | +0.08(+0.20%) | |
Dec 22, 2016 | 38.81 | 39.00 | 38.72 | 38.80 | 34,155 | -0.04(-0.10%) |
Dec 21, 2016 | 38.85 | 39.03 | 38.83 | 38.84 | 43,607 | +0.01(+0.03%) |
Dec 20, 2016 | 38.85 | 38.86 | 38.76 | 38.82 | 94,881 | -0.03(-0.09%) |
Dec 19, 2016 | 38.83 | 38.98 | 38.78 | 38.86 | 204,050 | +0.08(+0.21%) |
Dec 16, 2016 | 38.68 | 38.78 | 38.65 | 38.78 | 38,180 | +0.13(+0.35%) |
Dec 15, 2016 | 38.58 | 38.70 | 38.36 | 38.65 | 41,186 | +0.06(+0.16%) |
Dec 14, 2016 | 39.11 | 39.21 | 38.58 | 38.58 | 27,361 | -0.54(-1.39%) |
Dec 13, 2016 | 39.01 | 39.17 | 39.01 | 39.12 | 53,318 | +0.38(+0.97%) |
Dec 12, 2016 | 38.59 | 38.78 | 38.59 | 38.75 | 56,521 | +0.09(+0.24%) |
Dec 09, 2016 | 38.28 | 38.68 | 38.26 | 38.66 | 93,057 | +0.53(+1.40%) |
Dec 08, 2016 | 38.19 | 38.23 | 38.09 | 38.12 | 57,847 | -0.13(-0.33%) |
Dec 07, 2016 | 37.80 | 38.31 | 37.80 | 38.25 | 80,618 | +0.34(+0.90%) |
Dec 06, 2016 | 37.73 | 37.92 | 37.73 | 37.91 | 343,076 | +0.10(+0.28%) |
Dec 05, 2016 | 37.81 | 37.84 | 37.71 | 37.80 | 109,792 | +0.11(+0.29%) |
Dec 02, 2016 | 37.43 | 37.71 | 37.43 | 37.69 | 85,891 | +0.26(+0.70%) |
Dec 01, 2016 | 37.65 | 37.65 | 37.27 | 37.43 | 145,239 | -0.38(-1.00%) |
Nov 30, 2016 | 38.27 | 38.27 | 37.81 | 37.81 | 43,607 | -0.50(-1.30%) |
Nov 29, 2016 | 38.17 | 38.31 | 38.17 | 38.31 | 92,815 | +0.12(+0.31%) |
Nov 28, 2016 | 38.08 | 38.24 | 38.08 | 38.19 | 49,945 | +0.02(+0.06%) |
Nov 25, 2016 | 38.08 | 38.20 | 38.08 | 38.17 | 29,689 | +0.28(+0.75%) |
Nov 23, 2016 | 37.88 | 37.88 | 37.88 | 0 | -0.20(-0.54%) | |
Nov 22, 2016 | 38.00 | 38.13 | 38.00 | 38.09 | 73,951 | +0.12(+0.32%) |
Nov 21, 2016 | 37.73 | 37.97 | 37.73 | 37.97 | 95,248 | +0.23(+0.60%) |
Nov 18, 2016 | 37.84 | 37.85 | 37.67 | 37.74 | 41,133 | -0.20(-0.52%) |
Nov 17, 2016 | 37.91 | 38.02 | 37.88 | 37.94 | 69,564 | +0.01(+0.03%) |
Nov 16, 2016 | 37.93 | 38.07 | 37.91 | 37.92 | 43,068 | -0.10(-0.26%) |
Nov 15, 2016 | 37.81 | 38.07 | 37.81 | 38.02 | 54,347 | +0.27(+0.71%) |
Nov 14, 2016 | 37.93 | 37.93 | 37.60 | 37.76 | 55,596 | -0.29(-0.77%) |
Nov 11, 2016 | 37.99 | 38.14 | 37.97 | 38.05 | 27,054 | -0.11(-0.28%) |
Nov 10, 2016 | 38.85 | 38.85 | 38.09 | 38.16 | 72,932 | -1.18(-3.00%) |
Nov 09, 2016 | 39.20 | 39.49 | 38.82 | 39.34 | 144,587 | -0.65(-1.63%) |
Nov 08, 2016 | 39.57 | 40.06 | 39.57 | 39.99 | 86,119 | +0.22(+0.56%) |
Nov 07, 2016 | 39.64 | 39.79 | 39.57 | 39.77 | 162,835 | +0.45(+1.14%) |
Nov 04, 2016 | 39.60 | 39.60 | 39.31 | 39.32 | 22,349 | -0.34(-0.85%) |
Nov 03, 2016 | 39.85 | 39.88 | 39.58 | 39.66 | 62,298 | -0.19(-0.47%) |
Nov 02, 2016 | 39.93 | 40.05 | 39.85 | 39.85 | 198,934 | -0.05(-0.14%) |
Nov 01, 2016 | 40.21 | 40.21 | 39.80 | 39.90 | 58,623 | -0.14(-0.34%) |
Oct 31, 2016 | 40.00 | 40.09 | 39.98 | 40.04 | 95,885 | -0.02(-0.04%) |
Oct 28, 2016 | 39.94 | 40.11 | 39.94 | 40.05 | 46,220 | +0.05(+0.14%) |
Oct 27, 2016 | 40.20 | 40.20 | 39.98 | 40.00 | 41,270 | -0.11(-0.27%) |
Oct 26, 2016 | 40.10 | 40.19 | 40.03 | 40.11 | 31,552 | -0.08(-0.21%) |
Oct 25, 2016 | 40.21 | 40.28 | 40.19 | 40.19 | 34,433 | -0.03(-0.06%) |
Oct 24, 2016 | 40.11 | 40.28 | 40.11 | 40.22 | 25,455 | +0.12(+0.29%) |
Oct 21, 2016 | 40.08 | 40.13 | 39.99 | 40.10 | 45,470 | -0.00(-0.01%) |
Oct 20, 2016 | 40.06 | 40.21 | 40.06 | 40.11 | 139,929 | -0.10(-0.24%) |
Oct 19, 2016 | 40.34 | 40.34 | 40.13 | 40.20 | 9,828 | -0.14(-0.34%) |
Oct 18, 2016 | 40.37 | 40.40 | 40.30 | 40.34 | 16,152 | +0.17(+0.42%) |
Oct 17, 2016 | 40.18 | 40.19 | 40.13 | 40.17 | 15,263 | -0.13(-0.32%) |
Oct 14, 2016 | 40.42 | 40.52 | 40.30 | 40.30 | 28,287 | +0.00(+0.01%) |
Oct 13, 2016 | 40.04 | 40.37 | 39.96 | 40.30 | 30,017 | -0.04(-0.10%) |
Oct 12, 2016 | 40.27 | 40.38 | 40.21 | 40.34 | 16,742 | +0.08(+0.21%) |
Oct 11, 2016 | 40.55 | 40.55 | 40.18 | 40.26 | 124,038 | -0.32(-0.78%) |
Oct 10, 2016 | 40.63 | 40.69 | 40.57 | 40.57 | 2,905 | +0.01(+0.02%) |
Oct 07, 2016 | 40.67 | 40.67 | 40.28 | 40.56 | 19,525 | -0.23(-0.56%) |
Oct 06, 2016 | 40.72 | 40.86 | 40.71 | 40.79 | 7,570 | -0.13(-0.32%) |
Oct 05, 2016 | 41.19 | 41.19 | 40.89 | 40.92 | 65,865 | -0.23(-0.57%) |
Oct 04, 2016 | 41.40 | 41.42 | 41.05 | 41.16 | 16,320 | -0.18(-0.42%) |
Oct 03, 2016 | 41.42 | 41.47 | 41.26 | 41.33 | 23,749 | -0.09(-0.22%) |
Sep 30, 2016 | 41.36 | 41.55 | 41.33 | 41.42 | 41,287 | +0.18(+0.43%) |
Sep 29, 2016 | 41.50 | 41.50 | 41.07 | 41.24 | 82,694 | -0.30(-0.72%) |
Sep 28, 2016 | 41.48 | 41.57 | 41.36 | 41.54 | 20,675 | +0.05(+0.12%) |
Sep 27, 2016 | 41.34 | 41.53 | 41.24 | 41.49 | 17,485 | +0.32(+0.78%) |
Sep 26, 2016 | 41.29 | 41.29 | 41.17 | 41.17 | 16,253 | -0.33(-0.80%) |
Sep 23, 2016 | 41.57 | 41.58 | 41.48 | 41.51 | 6,681 | -0.22(-0.52%) |
Sep 22, 2016 | 41.71 | 41.84 | 41.64 | 41.72 | 37,777 | +0.40(+0.98%) |
Sep 21, 2016 | 41.06 | 41.37 | 40.91 | 41.32 | 18,429 | +0.34(+0.83%) |
Sep 20, 2016 | 41.04 | 41.09 | 40.98 | 40.98 | 12,077 | +0.20(+0.50%) |
Sep 19, 2016 | 40.96 | 41.01 | 40.77 | 40.77 | 9,444 | +0.09(+0.22%) |
Sep 16, 2016 | 40.78 | 40.81 | 40.60 | 40.68 | 12,808 | -0.40(-0.96%) |
Sep 15, 2016 | 40.66 | 41.10 | 40.66 | 41.08 | 39,155 | +0.47(+1.15%) |
Sep 14, 2016 | 40.70 | 40.82 | 40.59 | 40.61 | 32,681 | -0.08(-0.18%) |
Sep 13, 2016 | 40.99 | 41.05 | 40.63 | 40.69 | 30,521 | -0.66(-1.60%) |
Sep 12, 2016 | 40.60 | 41.35 | 40.60 | 41.35 | 56,399 | +0.55(+1.35%) |
Sep 09, 2016 | 41.46 | 41.46 | 40.75 | 40.80 | 47,670 | -0.95(-2.27%) |
Sep 08, 2016 | 41.96 | 42.03 | 41.71 | 41.75 | 35,147 | -0.26(-0.61%) |
Sep 07, 2016 | 42.35 | 42.35 | 41.96 | 42.00 | 21,356 | -0.23(-0.55%) |
Sep 06, 2016 | 42.18 | 42.29 | 42.03 | 42.24 | 35,639 | +0.12(+0.28%) |
Sep 02, 2016 | 42.01 | 42.12 | 42.12 | 42.12 | 35,958 | +0.48(+1.14%) |