Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 51.86 | 52.39 | 51.64 | 52.07 | 1,657,958 | +0.58(+1.13%) |
Aug 30, 2017 | 51.99 | 52.06 | 51.21 | 51.48 | 1,698,705 | -0.60(-1.16%) |
Aug 29, 2017 | 51.99 | 52.14 | 51.67 | 52.09 | 1,152,740 | -0.25(-0.48%) |
Aug 28, 2017 | 52.70 | 52.70 | 52.24 | 52.34 | 1,983,415 | -0.22(-0.41%) |
Aug 25, 2017 | 52.28 | 52.75 | 52.19 | 52.56 | 1,661,916 | +0.37(+0.71%) |
Aug 24, 2017 | 52.50 | 52.50 | 52.04 | 52.19 | 1,306,102 | +0.01(+0.01%) |
Aug 23, 2017 | 51.55 | 52.38 | 51.38 | 52.18 | 1,704,727 | +0.69(+1.34%) |
Aug 22, 2017 | 51.69 | 51.74 | 51.36 | 51.49 | 1,422,475 | -0.06(-0.11%) |
Aug 21, 2017 | 51.48 | 51.75 | 51.32 | 51.55 | 1,443,609 | +0.00(+0.00%) |
Aug 18, 2017 | 51.46 | 51.74 | 51.13 | 51.55 | 1,387,967 | +0.25(+0.49%) |
Aug 17, 2017 | 51.57 | 51.86 | 51.29 | 51.29 | 1,095,536 | -0.46(-0.88%) |
Aug 16, 2017 | 51.78 | 51.89 | 51.65 | 51.75 | 819,877 | +0.27(+0.53%) |
Aug 15, 2017 | 51.77 | 51.77 | 51.28 | 51.48 | 1,473,071 | -0.20(-0.38%) |
Aug 14, 2017 | 51.60 | 52.08 | 51.60 | 51.67 | 877,314 | +0.43(+0.84%) |
Aug 11, 2017 | 51.36 | 51.61 | 51.05 | 51.24 | 1,072,722 | +0.00(+0.00%) |
Aug 10, 2017 | 51.96 | 52.10 | 51.15 | 51.24 | 2,040,335 | -0.94(-1.81%) |
Aug 09, 2017 | 52.26 | 52.42 | 52.03 | 52.19 | 972,889 | -0.36(-0.68%) |
Aug 08, 2017 | 52.29 | 52.64 | 52.29 | 52.54 | 1,050,108 | +0.16(+0.31%) |
Aug 07, 2017 | 52.52 | 52.62 | 52.31 | 52.38 | 590,484 | -0.16(-0.31%) |
Aug 04, 2017 | 52.62 | 52.92 | 52.36 | 52.54 | 964,866 | +0.03(+0.05%) |
Aug 03, 2017 | 52.65 | 52.75 | 52.41 | 52.52 | 998,988 | -0.13(-0.25%) |
Aug 02, 2017 | 52.33 | 52.77 | 52.26 | 52.65 | 940,230 | +0.24(+0.46%) |
Aug 01, 2017 | 52.66 | 52.66 | 51.94 | 52.41 | 1,253,523 | -0.01(-0.01%) |
Jul 31, 2017 | 52.40 | 52.67 | 52.21 | 52.42 | 1,256,093 | -0.04(-0.08%) |
Jul 28, 2017 | 52.35 | 52.63 | 52.17 | 52.46 | 1,368,429 | +0.27(+0.53%) |
Jul 27, 2017 | 52.73 | 52.80 | 51.91 | 52.19 | 1,574,401 | -0.46(-0.88%) |
Jul 26, 2017 | 52.88 | 52.96 | 52.47 | 52.65 | 1,337,150 | -0.15(-0.28%) |
Jul 25, 2017 | 52.93 | 53.14 | 52.63 | 52.80 | 1,316,231 | +0.11(+0.21%) |
Jul 24, 2017 | 52.71 | 52.80 | 52.46 | 52.69 | 1,259,006 | +0.17(+0.32%) |
Jul 21, 2017 | 52.54 | 52.59 | 52.17 | 52.52 | 1,238,311 | -0.05(-0.09%) |
Jul 20, 2017 | 52.71 | 52.41 | 52.57 | 1,290,373 | +0.18(+0.34%) | |
Jul 19, 2017 | 52.40 | 52.65 | 52.28 | 52.38 | 1,326,648 | +0.26(+0.51%) |
Jul 18, 2017 | 52.30 | 52.44 | 51.88 | 52.12 | 1,107,680 | -0.01(-0.01%) |
Jul 17, 2017 | 52.33 | 52.42 | 52.03 | 52.13 | 1,211,877 | -0.20(-0.39%) |
Jul 14, 2017 | 51.96 | 52.43 | 51.88 | 52.33 | 1,760,111 | +0.37(+0.71%) |
Jul 13, 2017 | 51.80 | 52.04 | 51.66 | 51.96 | 1,279,563 | +0.15(+0.30%) |
Jul 12, 2017 | 51.13 | 52.09 | 51.11 | 51.81 | 2,036,782 | +0.73(+1.43%) |
Jul 11, 2017 | 51.11 | 51.14 | 50.77 | 51.08 | 1,310,645 | -0.08(-0.16%) |
Jul 10, 2017 | 51.29 | 51.44 | 50.96 | 51.16 | 1,242,131 | -0.13(-0.24%) |
Jul 07, 2017 | 51.29 | 51.50 | 50.88 | 51.29 | 1,500,373 | +0.33(+0.65%) |
Jul 06, 2017 | 50.81 | 51.28 | 50.79 | 50.95 | 1,577,048 | +0.06(+0.12%) |
Jul 05, 2017 | 50.68 | 51.01 | 50.16 | 50.89 | 2,050,725 | -0.11(-0.22%) |
Jul 03, 2017 | 50.59 | 51.08 | 50.47 | 51.00 | 770,177 | +0.60(+1.20%) |
Jun 30, 2017 | 50.80 | 50.86 | 50.06 | 50.40 | 2,150,101 | -0.18(-0.36%) |
Jun 29, 2017 | 51.16 | 51.22 | 50.19 | 50.58 | 2,559,920 | -0.13(-0.26%) |
Jun 28, 2017 | 50.03 | 50.86 | 49.97 | 50.71 | 2,486,650 | +1.06(+2.14%) |
Jun 27, 2017 | 49.50 | 49.83 | 49.30 | 49.65 | 2,042,538 | +0.33(+0.68%) |
Jun 26, 2017 | 49.63 | 49.96 | 49.10 | 49.31 | 1,460,737 | -0.05(-0.10%) |
Jun 23, 2017 | 49.22 | 49.69 | 48.94 | 49.36 | 1,796,053 | -0.03(-0.06%) |
Jun 22, 2017 | 48.93 | 49.64 | 48.89 | 49.39 | 1,662,486 | +0.71(+1.46%) |
Jun 21, 2017 | 49.03 | 49.15 | 48.59 | 48.68 | 1,545,167 | -0.42(-0.86%) |
Jun 20, 2017 | 49.29 | 49.33 | 49.08 | 49.10 | 1,357,773 | -0.49(-0.98%) |
Jun 19, 2017 | 49.36 | 49.79 | 49.28 | 49.59 | 1,224,956 | +0.24(+0.49%) |
Jun 16, 2017 | 49.01 | 49.40 | 48.75 | 49.35 | 1,351,148 | +0.28(+0.58%) |
Jun 15, 2017 | 48.69 | 49.14 | 48.46 | 49.06 | 1,562,361 | +0.02(+0.04%) |
Jun 14, 2017 | 49.40 | 49.46 | 48.87 | 49.04 | 2,201,522 | -0.26(-0.52%) |
Jun 13, 2017 | 49.66 | 49.66 | 49.21 | 49.30 | 1,581,362 | +0.17(+0.34%) |
Jun 12, 2017 | 49.22 | 49.74 | 48.50 | 49.13 | 1,440,627 | -0.07(-0.14%) |
Jun 09, 2017 | 48.44 | 49.41 | 48.42 | 49.20 | 1,914,079 | +0.84(+1.74%) |
Jun 08, 2017 | 47.99 | 48.40 | 47.87 | 48.36 | 1,146,510 | +0.44(+0.93%) |
Jun 07, 2017 | 48.01 | 48.31 | 47.65 | 47.92 | 1,310,583 | -0.07(-0.14%) |
Jun 06, 2017 | 48.02 | 48.17 | 47.85 | 47.99 | 1,345,228 | -0.26(-0.53%) |
Jun 05, 2017 | 48.13 | 48.38 | 47.87 | 48.24 | 1,103,301 | -0.07(-0.14%) |
Jun 02, 2017 | 48.19 | 48.40 | 47.99 | 48.31 | 1,281,045 | +0.10(+0.20%) |
Jun 01, 2017 | 48.25 | 48.43 | 47.92 | 48.22 | 1,428,456 | +0.19(+0.41%) |
May 31, 2017 | 48.49 | 48.49 | 47.74 | 48.02 | 1,995,741 | -0.27(-0.56%) |
May 30, 2017 | 48.47 | 48.76 | 48.13 | 48.29 | 1,625,834 | -0.21(-0.43%) |
May 26, 2017 | 48.60 | 48.63 | 48.19 | 48.50 | 1,070,561 | +0.10(+0.22%) |
May 25, 2017 | 48.77 | 49.17 | 48.21 | 48.40 | 2,251,691 | +0.26(+0.55%) |
May 24, 2017 | 48.02 | 48.19 | 47.66 | 48.13 | 1,743,819 | +0.01(+0.01%) |
May 23, 2017 | 48.17 | 48.44 | 48.05 | 48.12 | 1,367,330 | +0.26(+0.55%) |
May 22, 2017 | 47.94 | 48.05 | 47.80 | 47.86 | 587,942 | +0.04(+0.09%) |
May 19, 2017 | 47.42 | 47.85 | 47.41 | 47.82 | 1,164,319 | +0.61(+1.30%) |
May 18, 2017 | 46.59 | 47.55 | 46.32 | 47.21 | 2,504,073 | +0.51(+1.10%) |
May 17, 2017 | 47.10 | 47.14 | 46.45 | 46.69 | 1,772,081 | -0.87(-1.83%) |
May 16, 2017 | 47.84 | 48.17 | 47.53 | 47.56 | 1,580,898 | -0.10(-0.20%) |
May 15, 2017 | 47.13 | 47.86 | 47.13 | 47.66 | 1,522,692 | +0.79(+1.68%) |
May 12, 2017 | 47.00 | 47.06 | 46.46 | 46.87 | 1,338,541 | -0.18(-0.38%) |
May 11, 2017 | 46.95 | 47.21 | 46.71 | 47.05 | 1,583,511 | -0.42(-0.89%) |
May 10, 2017 | 47.14 | 47.61 | 47.06 | 47.48 | 1,370,262 | +0.42(+0.89%) |
May 09, 2017 | 47.78 | 47.80 | 47.02 | 47.06 | 1,986,959 | -0.70(-1.47%) |
May 08, 2017 | 47.71 | 47.91 | 47.58 | 47.76 | 1,003,115 | +0.03(+0.07%) |
May 05, 2017 | 47.03 | 47.76 | 46.77 | 47.73 | 1,555,744 | +0.87(+1.85%) |
May 04, 2017 | 47.06 | 47.34 | 46.73 | 46.86 | 2,142,293 | -0.15(-0.33%) |
May 03, 2017 | 46.91 | 47.08 | 46.58 | 47.01 | 1,577,033 | +0.08(+0.16%) |
May 02, 2017 | 47.31 | 47.52 | 46.86 | 46.94 | 2,078,805 | -0.46(-0.97%) |
May 01, 2017 | 47.70 | 47.84 | 47.36 | 47.40 | 1,426,707 | -0.19(-0.41%) |
Apr 28, 2017 | 47.73 | 47.92 | 47.40 | 47.59 | 1,767,623 | -0.16(-0.33%) |
Apr 27, 2017 | 48.68 | 48.72 | 47.38 | 47.75 | 3,615,895 | -0.98(-2.01%) |
Apr 26, 2017 | 49.56 | 49.76 | 48.62 | 48.73 | 2,376,933 | -0.97(-1.94%) |
Apr 25, 2017 | 49.34 | 49.88 | 49.29 | 49.70 | 1,681,180 | +0.25(+0.51%) |
Apr 24, 2017 | 49.25 | 49.60 | 49.24 | 49.45 | 1,748,613 | +0.80(+1.64%) |
Apr 21, 2017 | 48.83 | 48.93 | 48.59 | 48.65 | 1,390,426 | -0.15(-0.31%) |
Apr 20, 2017 | 48.58 | 48.89 | 48.41 | 48.80 | 1,605,170 | +0.33(+0.68%) |
Apr 19, 2017 | 49.02 | 49.03 | 48.37 | 48.47 | 1,588,215 | -0.49(-1.01%) |
Apr 18, 2017 | 49.46 | 48.61 | 48.96 | 1,971,553 | -0.50(-1.01%) | |
Apr 17, 2017 | 48.97 | 49.51 | 48.97 | 49.46 | 1,897,236 | +0.73(+1.51%) |
Apr 13, 2017 | 49.72 | 49.78 | 48.69 | 48.73 | 1,855,034 | -0.97(-1.95%) |
Apr 12, 2017 | 49.86 | 49.93 | 49.48 | 49.70 | 1,345,931 | -0.14(-0.29%) |
Apr 11, 2017 | 49.97 | 50.02 | 49.47 | 49.84 | 1,164,740 | -0.21(-0.41%) |
Apr 10, 2017 | 49.91 | 50.15 | 49.79 | 50.05 | 1,279,089 | +0.22(+0.44%) |
Apr 07, 2017 | 50.14 | 50.23 | 49.70 | 49.83 | 1,169,814 | -0.22(-0.44%) |
Apr 06, 2017 | 49.66 | 50.30 | 49.62 | 50.05 | 1,615,681 | +0.47(+0.94%) |
Apr 05, 2017 | 49.86 | 50.13 | 49.55 | 49.58 | 1,415,996 | -0.05(-0.10%) |
Apr 04, 2017 | 49.16 | 49.79 | 49.15 | 49.63 | 1,172,692 | -0.01(-0.03%) |
Apr 03, 2017 | 49.86 | 49.93 | 49.06 | 49.64 | 1,723,097 | -0.41(-0.81%) |
Mar 31, 2017 | 50.45 | 50.49 | 50.03 | 50.05 | 1,286,088 | -0.32(-0.64%) |
Mar 30, 2017 | 50.66 | 50.96 | 50.32 | 50.37 | 1,860,632 | -0.18(-0.35%) |
Mar 29, 2017 | 50.25 | 50.63 | 50.08 | 50.55 | 1,421,101 | +0.38(+0.75%) |
Mar 28, 2017 | 49.70 | 50.38 | 49.68 | 50.17 | 1,434,018 | +0.48(+0.97%) |
Mar 27, 2017 | 49.11 | 49.91 | 49.00 | 49.69 | 1,500,926 | +0.17(+0.35%) |
Mar 24, 2017 | 49.75 | 50.00 | 49.33 | 49.52 | 1,509,989 | -0.19(-0.37%) |
Mar 23, 2017 | 49.08 | 49.95 | 49.07 | 49.70 | 1,481,587 | +0.65(+1.33%) |
Mar 22, 2017 | 48.60 | 49.22 | 48.30 | 49.05 | 1,780,444 | +0.01(+0.01%) |
Mar 21, 2017 | 49.75 | 50.25 | 48.94 | 49.05 | 3,427,313 | -0.45(-0.90%) |
Mar 20, 2017 | 49.66 | 49.89 | 49.29 | 49.49 | 1,252,762 | -0.34(-0.68%) |
Mar 17, 2017 | 50.03 | 50.25 | 49.79 | 49.83 | 1,330,567 | -0.24(-0.48%) |
Mar 16, 2017 | 49.66 | 50.47 | 49.64 | 50.07 | 1,377,411 | +0.21(+0.41%) |
Mar 15, 2017 | 49.62 | 49.96 | 49.22 | 49.86 | 2,035,731 | +0.34(+0.68%) |
Mar 14, 2017 | 49.53 | 49.79 | 49.42 | 49.53 | 1,359,108 | -0.25(-0.51%) |
Mar 13, 2017 | 49.71 | 50.03 | 49.63 | 49.78 | 2,079,475 | -0.01(-0.03%) |
Mar 10, 2017 | 50.38 | 50.45 | 49.41 | 49.79 | 2,080,281 | -0.16(-0.32%) |
Mar 09, 2017 | 50.03 | 50.22 | 49.77 | 49.95 | 1,163,611 | -0.05(-0.11%) |
Mar 08, 2017 | 50.54 | 50.69 | 49.99 | 50.01 | 993,250 | -0.50(-0.99%) |
Mar 07, 2017 | 50.55 | 50.82 | 50.46 | 50.51 | 1,567,119 | -0.21(-0.42%) |
Mar 06, 2017 | 50.22 | 50.80 | 50.01 | 50.72 | 1,124,231 | +0.28(+0.56%) |
Mar 03, 2017 | 50.09 | 50.51 | 49.99 | 50.44 | 1,233,439 | +0.30(+0.59%) |
Mar 02, 2017 | 50.29 | 50.37 | 49.97 | 50.14 | 1,644,184 | -0.05(-0.10%) |
Mar 01, 2017 | 50.39 | 50.53 | 49.92 | 50.19 | 2,287,477 | +0.31(+0.62%) |
Feb 28, 2017 | 50.58 | 50.89 | 49.86 | 49.88 | 1,895,619 | -1.03(-2.02%) |
Feb 27, 2017 | 50.84 | 51.04 | 50.58 | 50.91 | 2,641,521 | +0.27(+0.54%) |
Feb 24, 2017 | 51.67 | 51.67 | 50.45 | 50.64 | 2,759,328 | -0.76(-1.48%) |
Feb 23, 2017 | 51.76 | 51.94 | 51.34 | 51.40 | 1,750,457 | -0.10(-0.19%) |
Feb 22, 2017 | 51.58 | 51.65 | 51.28 | 51.50 | 1,775,543 | -0.23(-0.45%) |
Feb 21, 2017 | 52.09 | 52.17 | 51.61 | 51.73 | 1,583,965 | -0.19(-0.36%) |
Feb 17, 2017 | 51.92 | 51.92 | 51.92 | 0 | +0.12(+0.23%) | |
Feb 16, 2017 | 51.70 | 52.05 | 51.70 | 51.80 | 1,824,098 | +0.10(+0.19%) |
Feb 15, 2017 | 51.21 | 51.81 | 51.03 | 51.70 | 1,461,046 | +0.51(+0.99%) |
Feb 14, 2017 | 51.05 | 51.35 | 50.84 | 51.19 | 1,100,063 | +0.21(+0.40%) |
Feb 13, 2017 | 50.91 | 51.25 | 50.91 | 50.99 | 1,162,791 | +0.21(+0.41%) |
Feb 10, 2017 | 50.54 | 50.97 | 50.50 | 50.78 | 1,455,381 | +0.54(+1.07%) |
Feb 09, 2017 | 49.96 | 50.51 | 49.90 | 50.25 | 1,432,285 | +0.46(+0.92%) |
Feb 08, 2017 | 49.58 | 49.84 | 49.31 | 49.79 | 1,229,502 | +0.11(+0.22%) |
Feb 07, 2017 | 49.37 | 49.81 | 49.37 | 49.68 | 966,037 | -0.03(-0.07%) |
Feb 06, 2017 | 49.57 | 49.94 | 49.40 | 49.71 | 1,099,396 | -0.14(-0.28%) |
Feb 03, 2017 | 49.59 | 50.08 | 49.46 | 49.85 | 1,185,140 | +0.40(+0.82%) |
Feb 02, 2017 | 49.33 | 49.52 | 49.27 | 49.44 | 1,422,288 | +0.18(+0.36%) |
Feb 01, 2017 | 49.35 | 49.46 | 48.99 | 49.27 | 1,135,421 | -0.07(-0.14%) |
Jan 31, 2017 | 49.31 | 49.59 | 48.90 | 49.33 | 1,517,200 | +0.12(+0.24%) |
Jan 30, 2017 | 49.27 | 49.38 | 49.00 | 49.22 | 1,086,137 | -0.14(-0.28%) |
Jan 27, 2017 | 49.36 | 49.50 | 49.20 | 49.35 | 875,219 | -0.09(-0.18%) |
Jan 26, 2017 | 49.41 | 49.51 | 49.20 | 49.44 | 1,013,175 | +0.04(+0.08%) |
Jan 25, 2017 | 49.05 | 49.46 | 49.04 | 49.40 | 1,456,114 | +0.67(+1.37%) |
Jan 24, 2017 | 48.34 | 48.83 | 48.12 | 48.74 | 1,744,336 | +0.62(+1.30%) |
Jan 23, 2017 | 47.87 | 48.23 | 47.71 | 48.11 | 1,747,432 | +0.18(+0.38%) |
Jan 20, 2017 | 47.56 | 47.95 | 47.43 | 47.93 | 1,146,241 | +0.41(+0.86%) |
Jan 19, 2017 | 47.73 | 47.73 | 47.38 | 47.52 | 1,022,730 | -0.21(-0.44%) |
Jan 18, 2017 | 48.48 | 48.60 | 47.66 | 47.73 | 1,642,034 | -0.88(-1.80%) |
Jan 17, 2017 | 48.78 | 48.96 | 48.53 | 48.61 | 1,480,886 | -0.21(-0.43%) |
Jan 13, 2017 | 48.82 | 48.82 | 48.82 | 0 | +0.37(+0.77%) | |
Jan 12, 2017 | 48.50 | 48.52 | 48.03 | 48.44 | 1,595,324 | +0.08(+0.17%) |
Jan 11, 2017 | 47.68 | 48.39 | 47.56 | 48.36 | 1,762,031 | +0.66(+1.39%) |
Jan 10, 2017 | 47.56 | 47.80 | 47.53 | 47.70 | 1,283,714 | +0.25(+0.53%) |
Jan 09, 2017 | 47.37 | 47.55 | 47.12 | 47.45 | 1,050,286 | -0.09(-0.19%) |
Jan 06, 2017 | 47.58 | 47.72 | 47.39 | 47.54 | 1,354,637 | -0.01(-0.01%) |
Jan 05, 2017 | 47.33 | 47.93 | 47.33 | 47.54 | 1,743,941 | +0.21(+0.44%) |
Jan 04, 2017 | 46.48 | 47.42 | 46.48 | 47.33 | 2,535,140 | +1.11(+2.39%) |
Jan 03, 2017 | 46.08 | 46.42 | 46.03 | 46.23 | 1,258,583 | +0.29(+0.64%) |
Dec 30, 2016 | 45.93 | 45.93 | 45.93 | 0 | +0.02(+0.04%) | |
Dec 29, 2016 | 45.98 | 46.17 | 45.68 | 45.91 | 912,274 | -0.02(-0.04%) |
Dec 28, 2016 | 45.92 | 46.10 | 45.77 | 45.93 | 695,601 | -0.13(-0.28%) |
Dec 27, 2016 | 46.11 | 46.12 | 46.03 | 46.06 | 394,951 | +0.09(+0.19%) |
Dec 23, 2016 | 45.98 | 45.98 | 45.98 | 0 | -0.30(-0.65%) | |
Dec 22, 2016 | 46.19 | 46.31 | 46.03 | 46.27 | 898,201 | -0.27(-0.58%) |
Dec 21, 2016 | 46.64 | 46.69 | 46.38 | 46.55 | 661,595 | -0.14(-0.29%) |
Dec 20, 2016 | 46.65 | 46.80 | 46.48 | 46.68 | 1,102,031 | +0.26(+0.57%) |
Dec 19, 2016 | 46.59 | 46.61 | 46.40 | 46.42 | 1,675,286 | -0.14(-0.31%) |
Dec 16, 2016 | 46.52 | 46.69 | 46.37 | 46.56 | 1,529,841 | +0.05(+0.10%) |
Dec 15, 2016 | 46.08 | 46.64 | 46.06 | 46.51 | 1,341,512 | +0.18(+0.38%) |
Dec 14, 2016 | 47.03 | 47.05 | 46.27 | 46.33 | 1,830,127 | -0.79(-1.67%) |
Dec 13, 2016 | 46.80 | 47.28 | 46.78 | 47.12 | 1,343,876 | +0.47(+1.02%) |
Dec 12, 2016 | 46.58 | 46.70 | 46.48 | 46.65 | 1,203,306 | +0.16(+0.34%) |
Dec 09, 2016 | 46.04 | 46.63 | 46.04 | 46.49 | 1,655,539 | +0.50(+1.08%) |
Dec 08, 2016 | 45.43 | 46.23 | 45.28 | 46.00 | 1,607,840 | +0.71(+1.57%) |
Dec 07, 2016 | 44.98 | 45.29 | 44.79 | 45.28 | 1,570,047 | +0.32(+0.71%) |
Dec 06, 2016 | 45.18 | 45.20 | 44.90 | 44.96 | 1,212,997 | +0.00(+0.00%) |
Dec 05, 2016 | 45.10 | 45.24 | 44.91 | 44.96 | 1,384,519 | +0.14(+0.32%) |
Dec 02, 2016 | 44.60 | 44.90 | 44.49 | 44.82 | 1,358,426 | +0.41(+0.93%) |
Dec 01, 2016 | 44.27 | 44.75 | 44.04 | 44.41 | 1,911,483 | +0.43(+0.99%) |
Nov 30, 2016 | 45.11 | 45.15 | 43.97 | 43.97 | 2,958,275 | -1.51(-3.33%) |
Nov 29, 2016 | 45.08 | 45.53 | 45.07 | 45.49 | 2,560,325 | +0.38(+0.84%) |
Nov 28, 2016 | 45.32 | 45.45 | 44.99 | 45.11 | 1,116,144 | -0.03(-0.06%) |
Nov 25, 2016 | 45.09 | 45.16 | 44.84 | 45.13 | 579,589 | -0.04(-0.09%) |
Nov 23, 2016 | 45.17 | 45.17 | 45.17 | 0 | +0.18(+0.39%) | |
Nov 22, 2016 | 45.47 | 45.50 | 44.68 | 45.00 | 1,562,904 | -0.03(-0.06%) |
Nov 21, 2016 | 44.20 | 45.09 | 44.13 | 45.03 | 2,320,798 | +1.23(+2.82%) |
Nov 18, 2016 | 43.58 | 43.88 | 43.55 | 43.79 | 942,436 | +0.14(+0.33%) |
Nov 17, 2016 | 43.50 | 43.80 | 43.38 | 43.65 | 1,382,053 | +0.22(+0.52%) |
Nov 16, 2016 | 43.10 | 43.57 | 43.10 | 43.42 | 1,321,211 | +0.01(+0.03%) |
Nov 15, 2016 | 43.41 | 43.49 | 43.23 | 43.41 | 1,226,347 | +0.07(+0.16%) |
Nov 14, 2016 | 43.11 | 43.44 | 42.87 | 43.34 | 1,386,388 | +0.28(+0.66%) |
Nov 11, 2016 | 42.94 | 43.19 | 42.69 | 43.06 | 1,382,729 | -0.12(-0.28%) |
Nov 10, 2016 | 42.82 | 43.37 | 42.53 | 43.18 | 1,673,999 | +0.40(+0.94%) |
Nov 09, 2016 | 41.95 | 42.95 | 41.80 | 42.78 | 2,232,974 | +0.20(+0.48%) |
Nov 08, 2016 | 42.10 | 42.63 | 42.06 | 42.58 | 1,012,938 | +0.43(+1.01%) |
Nov 07, 2016 | 41.97 | 42.26 | 41.87 | 42.15 | 923,005 | +0.63(+1.52%) |
Nov 04, 2016 | 41.71 | 41.75 | 41.33 | 41.52 | 1,318,301 | -0.41(-0.99%) |
Nov 03, 2016 | 41.97 | 42.09 | 41.77 | 41.93 | 1,134,027 | +0.09(+0.23%) |
Nov 02, 2016 | 41.95 | 42.10 | 41.78 | 41.84 | 939,387 | -0.31(-0.72%) |
Nov 01, 2016 | 42.45 | 42.55 | 41.93 | 42.14 | 1,596,987 | -0.24(-0.58%) |
Oct 31, 2016 | 42.42 | 42.60 | 42.32 | 42.39 | 862,583 | -0.04(-0.10%) |
Oct 28, 2016 | 42.43 | 42.59 | 42.26 | 42.43 | 934,087 | -0.01(-0.03%) |
Oct 27, 2016 | 42.65 | 42.65 | 42.36 | 42.44 | 1,072,770 | +0.03(+0.06%) |
Oct 26, 2016 | 42.23 | 42.69 | 42.23 | 42.41 | 978,369 | -0.01(-0.02%) |
Oct 25, 2016 | 42.54 | 42.58 | 42.34 | 42.42 | 942,711 | -0.04(-0.10%) |
Oct 24, 2016 | 42.64 | 42.66 | 42.39 | 42.46 | 1,173,408 | +0.01(+0.02%) |
Oct 21, 2016 | 42.18 | 42.57 | 42.11 | 42.45 | 1,233,354 | -0.05(-0.11%) |
Oct 20, 2016 | 42.56 | 42.67 | 42.42 | 42.50 | 1,112,848 | -0.17(-0.39%) |
Oct 19, 2016 | 42.65 | 43.06 | 42.64 | 42.67 | 1,205,246 | +0.05(+0.11%) |
Oct 18, 2016 | 42.59 | 42.72 | 42.39 | 42.62 | 1,054,953 | +0.41(+0.97%) |
Oct 17, 2016 | 42.08 | 42.36 | 42.08 | 42.21 | 1,145,529 | +0.11(+0.27%) |
Oct 14, 2016 | 42.17 | 42.41 | 41.99 | 42.10 | 1,329,178 | +0.17(+0.42%) |
Oct 13, 2016 | 41.44 | 41.98 | 41.22 | 41.93 | 1,542,524 | +0.46(+1.10%) |
Oct 12, 2016 | 41.49 | 41.62 | 41.26 | 41.47 | 850,340 | -0.01(-0.02%) |
Oct 11, 2016 | 41.54 | 41.67 | 41.21 | 41.48 | 961,913 | -0.02(-0.05%) |
Oct 10, 2016 | 41.42 | 41.56 | 41.39 | 41.50 | 580,346 | +0.24(+0.58%) |
Oct 07, 2016 | 41.52 | 41.66 | 41.07 | 41.26 | 1,073,215 | -0.36(-0.87%) |
Oct 06, 2016 | 41.36 | 41.66 | 41.34 | 41.62 | 983,723 | +0.15(+0.37%) |
Oct 05, 2016 | 41.26 | 41.58 | 41.26 | 41.46 | 1,193,223 | +0.30(+0.73%) |
Oct 04, 2016 | 41.25 | 41.46 | 40.94 | 41.16 | 1,771,692 | -0.18(-0.44%) |
Oct 03, 2016 | 41.48 | 41.52 | 41.16 | 41.34 | 895,750 | -0.14(-0.34%) |
Sep 30, 2016 | 41.63 | 41.79 | 41.47 | 41.48 | 1,211,227 | +0.15(+0.36%) |
Sep 29, 2016 | 41.52 | 41.83 | 41.10 | 41.34 | 1,351,495 | -0.28(-0.68%) |
Sep 28, 2016 | 41.12 | 41.69 | 40.92 | 41.62 | 1,175,661 | +0.64(+1.57%) |
Sep 27, 2016 | 40.62 | 41.03 | 40.55 | 40.97 | 803,827 | +0.06(+0.15%) |
Sep 26, 2016 | 41.19 | 41.24 | 40.85 | 40.91 | 846,691 | -0.45(-1.08%) |
Sep 23, 2016 | 41.68 | 41.70 | 41.26 | 41.36 | 906,294 | -0.58(-1.37%) |
Sep 22, 2016 | 42.03 | 42.25 | 41.92 | 41.94 | 1,303,888 | +0.27(+0.66%) |
Sep 21, 2016 | 41.28 | 41.69 | 41.16 | 41.66 | 1,191,278 | +0.61(+1.48%) |
Sep 20, 2016 | 41.08 | 41.17 | 40.84 | 41.06 | 951,580 | +0.15(+0.36%) |
Sep 19, 2016 | 41.20 | 41.37 | 40.84 | 40.91 | 1,050,596 | -0.01(-0.02%) |
Sep 16, 2016 | 41.10 | 41.10 | 40.66 | 40.91 | 1,372,598 | -0.49(-1.18%) |
Sep 15, 2016 | 40.60 | 41.47 | 40.60 | 41.40 | 1,507,742 | +0.77(+1.89%) |
Sep 14, 2016 | 40.62 | 40.97 | 40.51 | 40.63 | 1,279,451 | -0.12(-0.30%) |
Sep 13, 2016 | 40.95 | 40.98 | 40.56 | 40.75 | 1,740,107 | -0.62(-1.49%) |
Sep 12, 2016 | 41.07 | 41.46 | 40.90 | 41.37 | 1,679,882 | -0.03(-0.08%) |
Sep 09, 2016 | 41.66 | 41.66 | 41.09 | 41.40 | 1,884,989 | -0.58(-1.39%) |
Sep 08, 2016 | 42.19 | 42.27 | 41.87 | 41.99 | 1,232,615 | -0.26(-0.62%) |
Sep 07, 2016 | 42.49 | 42.56 | 42.02 | 42.25 | 1,115,629 | -0.27(-0.65%) |
Sep 06, 2016 | 42.30 | 42.53 | 42.13 | 42.52 | 1,430,018 | +0.50(+1.18%) |
Sep 02, 2016 | 42.03 | 42.03 | 42.03 | 42.03 | 1,483,295 | +0.33(+0.79%) |