Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 38.84 | 39.01 | 38.69 | 38.98 | 679,965 | +0.27(+0.71%) |
Aug 30, 2017 | 38.50 | 38.77 | 38.08 | 38.71 | 614,739 | +0.22(+0.57%) |
Aug 29, 2017 | 38.37 | 38.55 | 38.25 | 38.49 | 512,879 | -0.10(-0.25%) |
Aug 28, 2017 | 38.72 | 38.78 | 38.35 | 38.59 | 627,528 | -0.02(-0.04%) |
Aug 25, 2017 | 38.21 | 38.74 | 38.11 | 38.60 | 601,260 | +0.52(+1.36%) |
Aug 24, 2017 | 38.59 | 38.59 | 38.04 | 38.08 | 436,016 | -0.35(-0.90%) |
Aug 23, 2017 | 38.45 | 38.55 | 38.17 | 38.43 | 428,899 | -0.26(-0.67%) |
Aug 22, 2017 | 38.58 | 38.78 | 38.39 | 38.69 | 396,444 | +0.23(+0.59%) |
Aug 21, 2017 | 39.01 | 39.01 | 38.40 | 38.46 | 673,358 | -0.66(-1.69%) |
Aug 18, 2017 | 39.13 | 39.20 | 38.78 | 39.13 | 672,456 | -0.16(-0.41%) |
Aug 17, 2017 | 39.55 | 39.75 | 39.27 | 39.29 | 662,120 | -0.45(-1.14%) |
Aug 16, 2017 | 39.32 | 39.78 | 39.28 | 39.74 | 381,897 | +0.54(+1.38%) |
Aug 15, 2017 | 39.26 | 39.28 | 39.10 | 39.20 | 449,163 | -0.06(-0.16%) |
Aug 14, 2017 | 39.06 | 39.34 | 38.97 | 39.26 | 509,043 | +0.48(+1.23%) |
Aug 11, 2017 | 38.55 | 38.99 | 38.38 | 38.79 | 456,044 | +0.04(+0.10%) |
Aug 10, 2017 | 39.06 | 39.23 | 38.75 | 38.75 | 431,344 | -0.52(-1.34%) |
Aug 09, 2017 | 39.37 | 39.59 | 39.14 | 39.27 | 570,997 | -0.13(-0.33%) |
Aug 08, 2017 | 39.33 | 39.49 | 39.12 | 39.40 | 600,551 | -0.08(-0.20%) |
Aug 07, 2017 | 39.57 | 39.79 | 39.43 | 39.48 | 426,805 | -0.06(-0.16%) |
Aug 04, 2017 | 39.48 | 39.55 | 39.14 | 39.55 | 1,226,316 | +0.30(+0.76%) |
Aug 03, 2017 | 39.29 | 39.44 | 39.00 | 39.25 | 637,302 | -0.04(-0.10%) |
Aug 02, 2017 | 39.28 | 39.64 | 38.91 | 39.29 | 844,933 | +0.30(+0.76%) |
Aug 01, 2017 | 38.96 | 38.96 | 38.86 | 38.99 | 592,388 | +0.14(+0.37%) |
Jul 31, 2017 | 38.96 | 39.15 | 38.79 | 38.85 | 1,814,259 | -0.09(-0.23%) |
Jul 28, 2017 | 39.25 | 39.39 | 38.81 | 38.94 | 570,344 | -0.34(-0.86%) |
Jul 27, 2017 | 39.40 | 39.55 | 38.90 | 39.27 | 880,227 | -0.18(-0.45%) |
Jul 26, 2017 | 39.69 | 39.69 | 39.24 | 39.45 | 1,102,835 | -0.25(-0.63%) |
Jul 25, 2017 | 39.39 | 39.75 | 39.18 | 39.70 | 1,368,518 | +0.58(+1.47%) |
Jul 24, 2017 | 39.63 | 39.69 | 39.10 | 39.12 | 1,010,424 | -0.50(-1.25%) |
Jul 21, 2017 | 41.22 | 41.22 | 39.15 | 39.62 | 1,930,307 | -1.86(-4.48%) |
Jul 20, 2017 | 43.09 | 43.09 | 41.16 | 41.48 | 1,284,886 | -1.07(-2.51%) |
Jul 19, 2017 | 41.96 | 42.57 | 41.64 | 42.54 | 1,532,638 | +1.24(+3.01%) |
Jul 18, 2017 | 41.57 | 41.57 | 41.24 | 41.30 | 537,150 | -0.19(-0.46%) |
Jul 17, 2017 | 41.48 | 41.74 | 41.33 | 41.49 | 512,032 | +0.05(+0.12%) |
Jul 14, 2017 | 41.50 | 41.61 | 41.40 | 41.44 | 387,583 | +0.02(+0.04%) |
Jul 13, 2017 | 41.29 | 41.53 | 41.01 | 41.43 | 451,827 | +0.13(+0.31%) |
Jul 12, 2017 | 40.95 | 41.47 | 40.93 | 41.30 | 720,591 | +0.53(+1.30%) |
Jul 11, 2017 | 41.30 | 41.30 | 40.62 | 40.77 | 731,894 | -0.50(-1.20%) |
Jul 10, 2017 | 41.31 | 41.50 | 41.11 | 41.27 | 618,593 | -0.06(-0.14%) |
Jul 07, 2017 | 41.15 | 41.37 | 40.99 | 41.32 | 312,065 | +0.22(+0.53%) |
Jul 06, 2017 | 41.20 | 41.52 | 41.02 | 41.11 | 592,895 | -0.23(-0.56%) |
Jul 05, 2017 | 41.31 | 41.47 | 41.09 | 41.34 | 555,882 | +0.02(+0.04%) |
Jul 03, 2017 | 41.40 | 41.49 | 41.12 | 41.32 | 297,733 | +0.12(+0.29%) |
Jun 30, 2017 | 40.97 | 41.42 | 40.86 | 41.20 | 526,087 | +0.38(+0.92%) |
Jun 29, 2017 | 41.37 | 41.37 | 40.60 | 40.83 | 371,474 | -0.46(-1.13%) |
Jun 28, 2017 | 41.10 | 41.46 | 40.98 | 41.29 | 413,657 | +0.44(+1.08%) |
Jun 27, 2017 | 41.00 | 41.29 | 40.81 | 40.85 | 435,578 | -0.14(-0.33%) |
Jun 26, 2017 | 40.97 | 41.03 | 40.72 | 40.99 | 350,530 | +0.10(+0.25%) |
Jun 23, 2017 | 40.96 | 41.39 | 40.76 | 40.88 | 833,550 | +0.06(+0.16%) |
Jun 22, 2017 | 41.03 | 41.03 | 40.55 | 40.82 | 424,903 | -0.22(-0.53%) |
Jun 21, 2017 | 41.04 | 41.63 | 40.92 | 41.04 | 423,200 | +0.06(+0.16%) |
Jun 20, 2017 | 41.32 | 41.43 | 40.87 | 40.97 | 503,686 | -0.58(-1.39%) |
Jun 19, 2017 | 41.47 | 41.59 | 41.13 | 41.55 | 439,867 | +0.37(+0.90%) |
Jun 16, 2017 | 40.55 | 41.22 | 40.39 | 41.18 | 1,127,189 | +0.62(+1.54%) |
Jun 15, 2017 | 40.57 | 40.84 | 40.39 | 40.56 | 441,518 | -0.38(-0.92%) |
Jun 14, 2017 | 41.19 | 41.23 | 40.76 | 40.93 | 286,820 | -0.24(-0.58%) |
Jun 13, 2017 | 40.81 | 41.17 | 40.72 | 41.17 | 470,179 | +0.36(+0.88%) |
Jun 12, 2017 | 40.65 | 40.88 | 40.52 | 40.81 | 365,452 | +0.18(+0.45%) |
Jun 09, 2017 | 40.44 | 40.80 | 40.35 | 40.63 | 379,895 | +0.29(+0.72%) |
Jun 08, 2017 | 40.38 | 40.58 | 40.27 | 40.34 | 442,331 | -0.18(-0.44%) |
Jun 07, 2017 | 40.80 | 40.89 | 40.50 | 40.52 | 359,577 | -0.09(-0.22%) |
Jun 06, 2017 | 40.54 | 40.76 | 40.38 | 40.60 | 833,131 | -0.06(-0.14%) |
Jun 05, 2017 | 41.12 | 41.35 | 40.65 | 40.66 | 723,272 | -0.47(-1.15%) |
Jun 02, 2017 | 41.31 | 41.53 | 41.13 | 41.13 | 439,795 | -0.24(-0.58%) |
Jun 01, 2017 | 40.68 | 41.40 | 40.54 | 41.37 | 669,205 | +0.74(+1.81%) |
May 31, 2017 | 40.90 | 40.91 | 40.51 | 40.64 | 1,002,112 | -0.21(-0.51%) |
May 30, 2017 | 40.72 | 41.04 | 40.68 | 40.84 | 373,663 | -0.02(-0.06%) |
May 26, 2017 | 40.52 | 40.94 | 40.50 | 40.87 | 363,600 | +0.33(+0.81%) |
May 25, 2017 | 40.36 | 40.87 | 40.27 | 40.54 | 661,210 | +0.18(+0.46%) |
May 24, 2017 | 40.42 | 40.52 | 40.27 | 40.35 | 421,201 | -0.03(-0.08%) |
May 23, 2017 | 40.44 | 40.58 | 40.29 | 40.39 | 452,656 | +0.05(+0.12%) |
May 22, 2017 | 40.43 | 40.52 | 40.26 | 40.34 | 344,469 | +0.00(+0.00%) |
May 19, 2017 | 40.35 | 40.55 | 40.13 | 40.34 | 413,525 | +0.18(+0.46%) |
May 18, 2017 | 40.24 | 40.29 | 39.79 | 40.15 | 642,752 | -0.14(-0.34%) |
May 17, 2017 | 40.70 | 40.49 | 40.07 | 40.29 | 814,556 | -0.41(-1.00%) |
May 16, 2017 | 40.86 | 40.86 | 40.51 | 40.70 | 776,717 | -0.14(-0.33%) |
May 15, 2017 | 40.78 | 41.04 | 40.70 | 40.84 | 478,093 | +0.22(+0.53%) |
May 12, 2017 | 41.01 | 41.01 | 40.58 | 40.62 | 416,218 | -0.48(-1.17%) |
May 11, 2017 | 41.16 | 41.23 | 40.81 | 41.10 | 547,935 | -0.22(-0.54%) |
May 10, 2017 | 40.90 | 41.40 | 40.83 | 41.32 | 459,788 | +0.49(+1.20%) |
May 09, 2017 | 41.33 | 41.50 | 40.77 | 40.84 | 729,359 | -0.54(-1.31%) |
May 08, 2017 | 41.89 | 41.95 | 41.35 | 41.38 | 659,740 | -0.61(-1.46%) |
May 05, 2017 | 42.29 | 42.42 | 41.87 | 41.99 | 750,047 | -0.15(-0.36%) |
May 04, 2017 | 41.71 | 42.16 | 41.58 | 42.14 | 856,112 | +0.56(+1.34%) |
May 03, 2017 | 41.70 | 41.73 | 41.36 | 41.58 | 573,911 | -0.14(-0.32%) |
May 02, 2017 | 41.70 | 41.83 | 41.42 | 41.72 | 552,340 | +0.10(+0.23%) |
May 01, 2017 | 41.68 | 41.71 | 41.45 | 41.62 | 492,522 | +0.02(+0.06%) |
Apr 28, 2017 | 41.79 | 41.86 | 41.44 | 41.60 | 939,746 | -0.14(-0.34%) |
Apr 27, 2017 | 41.93 | 42.00 | 41.69 | 41.74 | 631,344 | -0.28(-0.66%) |
Apr 26, 2017 | 42.17 | 42.38 | 41.96 | 42.02 | 600,485 | -0.17(-0.40%) |
Apr 25, 2017 | 42.24 | 42.34 | 42.07 | 42.19 | 669,870 | +0.16(+0.38%) |
Apr 24, 2017 | 42.94 | 42.94 | 42.03 | 42.03 | 1,144,826 | -0.29(-0.68%) |
Apr 21, 2017 | 42.83 | 42.83 | 41.97 | 42.31 | 976,484 | +0.31(+0.74%) |
Apr 20, 2017 | 41.60 | 42.94 | 41.60 | 42.00 | 1,711,097 | +1.00(+2.44%) |
Apr 19, 2017 | 40.94 | 41.46 | 40.94 | 41.00 | 1,411,916 | +0.09(+0.21%) |
Apr 18, 2017 | 41.07 | 41.18 | 40.88 | 40.92 | 900,974 | -0.14(-0.35%) |
Apr 17, 2017 | 40.62 | 41.07 | 40.50 | 41.06 | 942,488 | +0.66(+1.63%) |
Apr 13, 2017 | 41.03 | 41.03 | 40.33 | 40.40 | 1,054,066 | -0.86(-2.08%) |
Apr 12, 2017 | 41.42 | 41.51 | 41.15 | 41.26 | 496,401 | -0.27(-0.65%) |
Apr 11, 2017 | 41.30 | 41.58 | 41.20 | 41.53 | 512,248 | +0.09(+0.21%) |
Apr 10, 2017 | 41.27 | 41.66 | 41.27 | 41.44 | 630,708 | +0.22(+0.54%) |
Apr 07, 2017 | 41.36 | 41.58 | 41.21 | 41.22 | 628,763 | -0.35(-0.84%) |
Apr 06, 2017 | 41.43 | 41.64 | 41.20 | 41.57 | 685,133 | +0.24(+0.58%) |
Apr 05, 2017 | 41.76 | 41.93 | 41.30 | 41.33 | 905,710 | -0.25(-0.61%) |
Apr 04, 2017 | 41.40 | 41.71 | 41.35 | 41.58 | 1,067,741 | -0.14(-0.32%) |
Apr 03, 2017 | 42.19 | 42.35 | 41.27 | 41.72 | 1,309,470 | -0.37(-0.87%) |
Mar 31, 2017 | 42.28 | 42.59 | 42.04 | 42.08 | 1,218,032 | -0.37(-0.86%) |
Mar 30, 2017 | 42.34 | 42.60 | 42.33 | 42.45 | 298,622 | +0.10(+0.23%) |
Mar 29, 2017 | 42.55 | 42.57 | 42.28 | 42.35 | 393,971 | -0.24(-0.56%) |
Mar 28, 2017 | 42.18 | 42.86 | 42.18 | 42.59 | 424,926 | +0.29(+0.70%) |
Mar 27, 2017 | 41.89 | 42.35 | 41.75 | 42.30 | 369,479 | -0.10(-0.24%) |
Mar 24, 2017 | 42.79 | 42.82 | 42.23 | 42.40 | 523,603 | -0.29(-0.69%) |
Mar 23, 2017 | 42.62 | 43.09 | 42.47 | 42.70 | 330,861 | +0.02(+0.06%) |
Mar 22, 2017 | 42.41 | 42.68 | 42.12 | 42.67 | 582,113 | +0.27(+0.64%) |
Mar 21, 2017 | 43.59 | 43.67 | 42.31 | 42.40 | 639,619 | -1.14(-2.61%) |
Mar 20, 2017 | 42.39 | 43.55 | 42.20 | 43.54 | 951,204 | +1.24(+2.93%) |
Mar 17, 2017 | 42.31 | 42.48 | 41.99 | 42.30 | 2,840,677 | -0.32(-0.75%) |
Mar 16, 2017 | 42.79 | 42.86 | 42.51 | 42.62 | 342,431 | -0.03(-0.07%) |
Mar 15, 2017 | 42.31 | 42.81 | 42.31 | 42.65 | 604,627 | +0.57(+1.36%) |
Mar 14, 2017 | 42.14 | 42.37 | 42.08 | 42.08 | 367,978 | -0.30(-0.71%) |
Mar 13, 2017 | 42.39 | 42.56 | 42.11 | 42.38 | 356,378 | -0.03(-0.07%) |
Mar 10, 2017 | 42.16 | 42.51 | 42.13 | 42.41 | 718,355 | +0.41(+0.98%) |
Mar 09, 2017 | 42.15 | 42.24 | 41.76 | 42.00 | 545,595 | -0.06(-0.13%) |
Mar 08, 2017 | 42.06 | 42.27 | 42.02 | 42.05 | 483,599 | +0.05(+0.11%) |
Mar 07, 2017 | 42.38 | 42.39 | 41.99 | 42.00 | 823,433 | -0.29(-0.68%) |
Mar 06, 2017 | 42.55 | 42.82 | 42.29 | 42.29 | 533,527 | -0.54(-1.26%) |
Mar 03, 2017 | 42.80 | 42.94 | 42.64 | 42.83 | 281,627 | -0.10(-0.24%) |
Mar 02, 2017 | 43.19 | 43.29 | 42.90 | 42.94 | 392,724 | -0.32(-0.74%) |
Mar 01, 2017 | 42.88 | 43.41 | 42.86 | 43.25 | 570,997 | +0.85(+2.01%) |
Feb 28, 2017 | 42.39 | 42.58 | 42.28 | 42.40 | 636,213 | -0.14(-0.34%) |
Feb 27, 2017 | 42.36 | 42.75 | 42.36 | 42.55 | 763,983 | -0.06(-0.15%) |
Feb 24, 2017 | 42.23 | 42.61 | 42.23 | 42.61 | 547,271 | +0.06(+0.13%) |
Feb 23, 2017 | 42.39 | 42.67 | 42.35 | 42.55 | 620,089 | +0.16(+0.38%) |
Feb 22, 2017 | 42.42 | 42.65 | 42.26 | 42.39 | 688,343 | -0.18(-0.43%) |
Feb 21, 2017 | 42.08 | 42.60 | 42.03 | 42.58 | 497,491 | +0.54(+1.29%) |
Feb 17, 2017 | 42.04 | 42.04 | 42.04 | 0 | -0.36(-0.84%) | |
Feb 16, 2017 | 42.24 | 42.58 | 42.20 | 42.39 | 788,092 | +0.14(+0.34%) |
Feb 15, 2017 | 42.03 | 42.43 | 41.89 | 42.25 | 493,058 | +0.17(+0.39%) |
Feb 14, 2017 | 41.83 | 42.12 | 41.78 | 42.09 | 442,611 | +0.07(+0.17%) |
Feb 13, 2017 | 41.79 | 42.26 | 41.79 | 42.02 | 846,217 | +0.39(+0.95%) |
Feb 10, 2017 | 41.70 | 41.97 | 41.40 | 41.62 | 1,683,778 | -0.12(-0.28%) |
Feb 09, 2017 | 41.86 | 42.07 | 40.96 | 41.74 | 1,431,599 | -1.27(-2.96%) |
Feb 08, 2017 | 43.05 | 43.31 | 42.91 | 43.01 | 872,159 | -0.15(-0.35%) |
Feb 07, 2017 | 43.32 | 43.59 | 43.07 | 43.16 | 527,774 | -0.17(-0.38%) |
Feb 06, 2017 | 43.25 | 43.67 | 43.12 | 43.33 | 512,298 | -0.13(-0.31%) |
Feb 03, 2017 | 43.45 | 43.70 | 43.14 | 43.46 | 627,799 | +0.09(+0.22%) |
Feb 02, 2017 | 43.54 | 43.54 | 43.08 | 43.37 | 525,449 | -0.09(-0.22%) |
Feb 01, 2017 | 43.58 | 43.89 | 43.15 | 43.46 | 607,028 | +0.06(+0.15%) |
Jan 31, 2017 | 43.29 | 43.49 | 42.94 | 43.40 | 699,002 | +0.11(+0.26%) |
Jan 30, 2017 | 43.17 | 43.29 | 42.82 | 43.29 | 562,059 | -0.14(-0.33%) |
Jan 27, 2017 | 43.52 | 43.52 | 43.12 | 43.43 | 376,646 | +0.05(+0.11%) |
Jan 26, 2017 | 43.57 | 43.63 | 43.03 | 43.38 | 355,443 | -0.21(-0.49%) |
Jan 25, 2017 | 43.36 | 43.87 | 43.28 | 43.59 | 860,048 | +0.49(+1.14%) |
Jan 24, 2017 | 42.85 | 43.17 | 42.64 | 43.11 | 1,293,571 | +0.55(+1.30%) |
Jan 23, 2017 | 42.34 | 42.65 | 42.28 | 42.55 | 665,114 | +0.15(+0.35%) |
Jan 20, 2017 | 42.56 | 42.73 | 42.31 | 42.40 | 482,283 | +0.17(+0.39%) |
Jan 19, 2017 | 42.67 | 42.80 | 42.09 | 42.24 | 708,910 | -0.28(-0.65%) |
Jan 18, 2017 | 42.74 | 42.79 | 42.41 | 42.51 | 891,096 | -0.14(-0.33%) |
Jan 17, 2017 | 42.89 | 42.97 | 42.53 | 42.65 | 527,251 | -0.41(-0.95%) |
Jan 13, 2017 | 43.07 | 43.07 | 43.07 | 0 | +0.09(+0.20%) | |
Jan 12, 2017 | 42.90 | 43.03 | 42.48 | 42.98 | 505,592 | -0.19(-0.44%) |
Jan 11, 2017 | 42.86 | 43.22 | 42.69 | 43.17 | 438,626 | +0.39(+0.90%) |
Jan 10, 2017 | 42.36 | 42.99 | 42.29 | 42.78 | 560,904 | +0.24(+0.56%) |
Jan 09, 2017 | 42.55 | 42.76 | 42.30 | 42.54 | 686,545 | -0.10(-0.24%) |
Jan 06, 2017 | 42.41 | 42.78 | 42.30 | 42.65 | 351,138 | +0.21(+0.50%) |
Jan 05, 2017 | 42.75 | 43.04 | 42.12 | 42.43 | 710,367 | -0.38(-0.89%) |
Jan 04, 2017 | 42.20 | 43.04 | 42.20 | 42.81 | 557,057 | +0.70(+1.65%) |
Jan 03, 2017 | 41.77 | 42.17 | 41.58 | 42.12 | 498,845 | +0.50(+1.20%) |
Dec 30, 2016 | 41.62 | 41.62 | 41.62 | 0 | -0.51(-1.22%) | |
Dec 29, 2016 | 42.16 | 42.28 | 41.88 | 42.13 | 370,199 | +0.02(+0.04%) |
Dec 28, 2016 | 42.58 | 42.66 | 42.02 | 42.12 | 342,581 | -0.38(-0.89%) |
Dec 27, 2016 | 42.31 | 42.63 | 42.30 | 42.50 | 188,616 | +0.20(+0.47%) |
Dec 23, 2016 | 42.30 | 42.30 | 42.30 | 0 | +0.25(+0.60%) | |
Dec 22, 2016 | 42.22 | 42.22 | 41.80 | 42.05 | 369,874 | -0.18(-0.43%) |
Dec 21, 2016 | 42.56 | 42.73 | 42.23 | 42.23 | 420,691 | -0.32(-0.76%) |
Dec 20, 2016 | 42.66 | 42.77 | 42.45 | 42.55 | 377,741 | -0.17(-0.39%) |
Dec 19, 2016 | 42.47 | 42.77 | 42.45 | 42.72 | 438,178 | +0.10(+0.24%) |
Dec 16, 2016 | 42.16 | 42.71 | 42.10 | 42.62 | 1,822,348 | +0.47(+1.11%) |
Dec 15, 2016 | 42.04 | 42.34 | 41.70 | 42.15 | 726,951 | +0.22(+0.53%) |
Dec 14, 2016 | 42.24 | 42.60 | 41.88 | 41.93 | 411,714 | -0.28(-0.67%) |
Dec 13, 2016 | 42.61 | 42.80 | 42.14 | 42.21 | 518,843 | -0.32(-0.76%) |
Dec 12, 2016 | 42.68 | 43.13 | 42.46 | 42.54 | 479,131 | -0.12(-0.28%) |
Dec 09, 2016 | 42.81 | 42.88 | 42.28 | 42.65 | 614,481 | -0.60(-1.39%) |
Dec 08, 2016 | 42.44 | 43.31 | 42.27 | 43.26 | 658,484 | +0.96(+2.26%) |
Dec 07, 2016 | 41.67 | 42.33 | 41.67 | 42.30 | 725,744 | +0.51(+1.23%) |
Dec 06, 2016 | 41.94 | 41.97 | 41.63 | 41.79 | 877,629 | -0.04(-0.09%) |
Dec 05, 2016 | 41.96 | 42.16 | 41.71 | 41.83 | 627,641 | +0.09(+0.21%) |
Dec 02, 2016 | 41.86 | 41.98 | 41.12 | 41.74 | 846,978 | -0.73(-1.71%) |
Dec 01, 2016 | 42.92 | 43.02 | 42.24 | 42.47 | 669,873 | -0.28(-0.67%) |
Nov 30, 2016 | 43.71 | 43.81 | 42.74 | 42.75 | 576,232 | -0.88(-2.03%) |
Nov 29, 2016 | 43.04 | 43.68 | 42.97 | 43.63 | 673,014 | +0.54(+1.25%) |
Nov 28, 2016 | 42.95 | 43.38 | 42.95 | 43.10 | 420,163 | +0.01(+0.02%) |
Nov 25, 2016 | 43.11 | 43.18 | 42.88 | 43.09 | 227,662 | -0.03(-0.07%) |
Nov 23, 2016 | 43.12 | 43.12 | 43.12 | 0 | +0.21(+0.50%) | |
Nov 22, 2016 | 42.86 | 42.95 | 42.52 | 42.91 | 437,920 | +0.13(+0.31%) |
Nov 21, 2016 | 42.41 | 42.77 | 42.26 | 42.77 | 572,736 | +0.35(+0.82%) |
Nov 18, 2016 | 42.18 | 42.49 | 42.14 | 42.43 | 356,517 | +0.24(+0.58%) |
Nov 17, 2016 | 41.89 | 42.25 | 41.80 | 42.18 | 548,196 | +0.36(+0.85%) |
Nov 16, 2016 | 41.98 | 42.17 | 41.72 | 41.83 | 572,668 | -0.17(-0.41%) |
Nov 15, 2016 | 41.87 | 42.02 | 41.50 | 42.00 | 482,126 | +0.26(+0.62%) |
Nov 14, 2016 | 40.97 | 41.87 | 40.94 | 41.74 | 797,245 | +0.89(+2.18%) |
Nov 11, 2016 | 40.31 | 40.89 | 40.23 | 40.85 | 495,446 | +0.38(+0.94%) |
Nov 10, 2016 | 40.62 | 40.85 | 40.40 | 40.47 | 551,409 | +0.03(+0.08%) |
Nov 09, 2016 | 39.80 | 40.63 | 39.36 | 40.44 | 663,606 | +0.32(+0.79%) |
Nov 08, 2016 | 39.54 | 40.23 | 39.54 | 40.12 | 513,031 | +0.49(+1.24%) |
Nov 07, 2016 | 39.72 | 39.76 | 39.45 | 39.63 | 551,310 | +0.49(+1.26%) |
Nov 04, 2016 | 39.28 | 39.54 | 39.14 | 39.14 | 635,584 | -0.05(-0.12%) |
Nov 03, 2016 | 39.18 | 39.52 | 39.09 | 39.18 | 519,841 | +0.09(+0.24%) |
Nov 02, 2016 | 38.98 | 39.44 | 38.81 | 39.09 | 588,066 | +0.08(+0.20%) |
Nov 01, 2016 | 39.60 | 39.70 | 38.84 | 39.01 | 582,237 | -0.42(-1.05%) |
Oct 31, 2016 | 39.21 | 39.55 | 39.03 | 39.43 | 974,788 | +0.37(+0.94%) |
Oct 28, 2016 | 39.32 | 39.70 | 38.91 | 39.06 | 547,437 | -0.27(-0.70%) |
Oct 27, 2016 | 39.43 | 39.49 | 38.82 | 39.33 | 693,988 | +0.13(+0.34%) |
Oct 26, 2016 | 38.92 | 39.58 | 38.81 | 39.20 | 788,899 | +0.04(+0.10%) |
Oct 25, 2016 | 39.58 | 39.58 | 39.13 | 39.16 | 953,877 | -0.49(-1.23%) |
Oct 24, 2016 | 40.96 | 40.96 | 39.62 | 39.65 | 942,088 | -0.26(-0.65%) |
Oct 21, 2016 | 39.78 | 40.25 | 39.70 | 39.90 | 793,506 | -0.12(-0.29%) |
Oct 20, 2016 | 39.28 | 40.71 | 39.25 | 40.02 | 723,408 | -0.02(-0.06%) |
Oct 19, 2016 | 39.67 | 40.19 | 39.49 | 40.05 | 594,523 | +0.38(+0.95%) |
Oct 18, 2016 | 40.00 | 40.09 | 39.58 | 39.67 | 331,298 | +0.02(+0.06%) |
Oct 17, 2016 | 39.52 | 39.87 | 39.52 | 39.65 | 248,339 | +0.11(+0.28%) |
Oct 14, 2016 | 39.47 | 39.98 | 39.30 | 39.54 | 398,108 | +0.27(+0.68%) |
Oct 13, 2016 | 39.10 | 39.47 | 38.84 | 39.27 | 341,348 | -0.24(-0.62%) |
Oct 12, 2016 | 39.10 | 39.54 | 39.10 | 39.51 | 446,183 | +0.38(+0.98%) |
Oct 11, 2016 | 39.48 | 39.49 | 38.99 | 39.13 | 534,869 | -0.58(-1.46%) |
Oct 10, 2016 | 40.06 | 40.16 | 39.61 | 39.71 | 486,222 | -0.05(-0.14%) |
Oct 07, 2016 | 40.19 | 40.19 | 39.58 | 39.76 | 604,531 | -0.47(-1.17%) |
Oct 06, 2016 | 39.76 | 40.26 | 39.76 | 40.23 | 444,210 | +0.31(+0.77%) |
Oct 05, 2016 | 39.73 | 40.01 | 39.66 | 39.93 | 636,070 | +0.34(+0.85%) |
Oct 04, 2016 | 39.93 | 40.24 | 39.40 | 39.59 | 777,576 | -0.29(-0.73%) |
Oct 03, 2016 | 40.73 | 40.82 | 39.83 | 39.88 | 916,534 | -1.54(-3.71%) |
Sep 30, 2016 | 41.35 | 41.57 | 41.14 | 41.42 | 455,728 | +0.27(+0.65%) |
Sep 29, 2016 | 41.78 | 41.79 | 41.04 | 41.15 | 381,733 | -0.62(-1.48%) |
Sep 28, 2016 | 41.47 | 41.82 | 41.24 | 41.77 | 388,581 | +0.37(+0.89%) |
Sep 27, 2016 | 41.22 | 41.50 | 41.11 | 41.40 | 407,018 | +0.23(+0.55%) |
Sep 26, 2016 | 41.28 | 41.50 | 41.15 | 41.17 | 403,863 | -0.29(-0.70%) |
Sep 23, 2016 | 41.73 | 41.93 | 41.32 | 41.46 | 450,500 | -0.48(-1.14%) |
Sep 22, 2016 | 41.94 | 42.00 | 41.64 | 41.94 | 531,253 | +0.36(+0.87%) |
Sep 21, 2016 | 41.21 | 41.61 | 40.96 | 41.58 | 419,902 | +0.60(+1.47%) |
Sep 20, 2016 | 41.31 | 41.43 | 40.96 | 40.98 | 573,502 | +0.02(+0.04%) |
Sep 19, 2016 | 41.00 | 41.38 | 40.80 | 40.96 | 592,139 | +0.29(+0.71%) |
Sep 16, 2016 | 40.70 | 40.92 | 40.55 | 40.67 | 1,131,140 | -0.26(-0.63%) |
Sep 15, 2016 | 40.12 | 40.98 | 39.94 | 40.93 | 855,574 | +0.85(+2.11%) |
Sep 14, 2016 | 40.14 | 40.32 | 39.78 | 40.08 | 779,631 | -0.08(-0.20%) |
Sep 13, 2016 | 40.21 | 40.48 | 39.76 | 40.16 | 597,341 | -0.41(-1.00%) |
Sep 12, 2016 | 39.81 | 40.63 | 39.73 | 40.57 | 435,641 | +0.51(+1.27%) |
Sep 09, 2016 | 40.68 | 40.89 | 40.02 | 40.06 | 591,732 | -1.00(-2.44%) |
Sep 08, 2016 | 41.28 | 41.39 | 41.06 | 41.06 | 390,302 | -0.38(-0.93%) |
Sep 07, 2016 | 41.38 | 41.68 | 41.18 | 41.45 | 717,058 | -0.09(-0.21%) |
Sep 06, 2016 | 41.39 | 41.54 | 41.03 | 41.54 | 589,535 | +0.29(+0.70%) |
Sep 02, 2016 | 40.88 | 41.25 | 41.25 | 41.25 | 604,990 | +0.64(+1.56%) |