Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.03 | 46.23 | 45.79 | 46.08 | 1,649,225 | -0.04(-0.09%) |
Sep 28, 2017 | 45.70 | 46.39 | 45.68 | 46.12 | 1,782,177 | +0.37(+0.80%) |
Sep 27, 2017 | 45.43 | 46.08 | 45.43 | 45.75 | 2,271,586 | +0.59(+1.31%) |
Sep 26, 2017 | 45.00 | 45.44 | 44.86 | 45.16 | 1,261,797 | +0.32(+0.71%) |
Sep 25, 2017 | 44.98 | 45.21 | 44.40 | 44.84 | 1,799,324 | -0.37(-0.83%) |
Sep 22, 2017 | 46.82 | 44.94 | 45.21 | 2,879,578 | -1.58(-3.37%) | |
Sep 21, 2017 | 47.31 | 47.39 | 46.76 | 46.79 | 2,242,546 | -0.52(-1.10%) |
Sep 20, 2017 | 46.44 | 47.39 | 46.44 | 47.31 | 1,241,135 | +0.74(+1.59%) |
Sep 19, 2017 | 46.90 | 46.99 | 46.32 | 46.57 | 1,854,546 | -0.32(-0.69%) |
Sep 18, 2017 | 46.68 | 47.29 | 46.68 | 46.90 | 1,529,299 | +0.15(+0.31%) |
Sep 15, 2017 | 46.71 | 47.02 | 46.24 | 46.75 | 2,379,778 | +0.11(+0.24%) |
Sep 14, 2017 | 46.29 | 46.79 | 46.21 | 46.64 | 1,661,822 | +0.07(+0.16%) |
Sep 13, 2017 | 46.67 | 47.05 | 46.09 | 46.56 | 1,387,824 | -0.52(-1.10%) |
Sep 12, 2017 | 47.94 | 47.94 | 46.92 | 47.08 | 1,383,262 | +0.18(+0.38%) |
Sep 11, 2017 | 46.25 | 47.11 | 46.12 | 46.90 | 2,833,721 | +1.04(+2.27%) |
Sep 08, 2017 | 45.88 | 46.10 | 45.69 | 45.86 | 1,618,295 | +0.00(+0.00%) |
Sep 07, 2017 | 46.18 | 46.32 | 45.39 | 45.86 | 1,895,994 | -0.26(-0.56%) |
Sep 06, 2017 | 46.38 | 46.48 | 45.59 | 46.12 | 2,024,149 | -0.04(-0.09%) |
Sep 05, 2017 | 47.10 | 47.10 | 45.99 | 46.16 | 2,242,822 | -0.89(-1.88%) |
Sep 01, 2017 | 46.47 | 47.15 | 46.32 | 47.05 | 1,749,553 | +0.83(+1.79%) |
Aug 31, 2017 | 45.92 | 46.34 | 45.85 | 46.22 | 1,629,854 | +0.63(+1.37%) |
Aug 30, 2017 | 44.74 | 45.69 | 44.63 | 45.60 | 1,229,277 | +0.71(+1.59%) |
Aug 29, 2017 | 44.46 | 44.94 | 44.27 | 44.88 | 1,011,690 | +0.07(+0.16%) |
Aug 28, 2017 | 45.20 | 45.26 | 44.44 | 44.81 | 1,912,339 | -0.05(-0.11%) |
Aug 25, 2017 | 44.65 | 44.99 | 44.49 | 44.86 | 1,284,840 | +0.45(+1.01%) |
Aug 24, 2017 | 44.56 | 44.81 | 44.24 | 44.41 | 1,771,547 | +0.07(+0.15%) |
Aug 23, 2017 | 44.48 | 44.61 | 44.07 | 44.35 | 1,153,064 | -0.19(-0.42%) |
Aug 22, 2017 | 44.16 | 44.71 | 44.02 | 44.53 | 1,650,108 | +0.41(+0.92%) |
Aug 21, 2017 | 45.63 | 45.63 | 43.90 | 44.13 | 2,345,611 | -1.59(-3.48%) |
Aug 18, 2017 | 45.45 | 46.14 | 45.12 | 45.72 | 1,271,860 | +0.18(+0.39%) |
Aug 17, 2017 | 46.24 | 46.51 | 45.51 | 45.54 | 1,030,198 | -1.00(-2.15%) |
Aug 16, 2017 | 46.18 | 46.66 | 46.18 | 46.54 | 1,284,090 | +0.80(+1.76%) |
Aug 15, 2017 | 45.96 | 46.08 | 45.68 | 45.73 | 852,953 | -0.19(-0.41%) |
Aug 14, 2017 | 45.75 | 46.23 | 45.46 | 45.92 | 1,749,661 | +0.76(+1.67%) |
Aug 11, 2017 | 44.98 | 45.29 | 44.60 | 45.17 | 1,095,212 | +0.31(+0.69%) |
Aug 10, 2017 | 45.34 | 45.63 | 44.82 | 44.86 | 1,448,383 | -0.74(-1.62%) |
Aug 09, 2017 | 45.60 | 46.08 | 45.37 | 45.60 | 1,360,465 | -0.02(-0.04%) |
Aug 08, 2017 | 45.82 | 46.30 | 45.53 | 45.61 | 1,649,018 | -0.48(-1.05%) |
Aug 07, 2017 | 46.38 | 46.49 | 45.75 | 46.10 | 2,500,578 | -0.14(-0.30%) |
Aug 04, 2017 | 45.90 | 46.92 | 45.80 | 46.23 | 2,580,020 | +0.60(+1.31%) |
Aug 03, 2017 | 47.27 | 48.17 | 45.56 | 45.64 | 2,298,851 | -0.85(-1.84%) |
Aug 02, 2017 | 46.49 | 46.61 | 45.63 | 46.49 | 1,438,548 | -0.10(-0.21%) |
Aug 01, 2017 | 46.41 | 46.67 | 46.07 | 46.59 | 1,062,481 | +0.28(+0.61%) |
Jul 31, 2017 | 46.39 | 46.48 | 45.90 | 46.31 | 2,038,255 | +0.08(+0.17%) |
Jul 28, 2017 | 47.27 | 47.31 | 45.69 | 46.23 | 2,024,039 | -1.13(-2.38%) |
Jul 27, 2017 | 47.07 | 47.46 | 46.19 | 47.35 | 1,712,675 | +0.46(+0.98%) |
Jul 26, 2017 | 47.60 | 47.60 | 46.83 | 46.89 | 866,475 | -0.55(-1.16%) |
Jul 25, 2017 | 47.56 | 47.79 | 47.23 | 47.44 | 851,595 | +0.17(+0.36%) |
Jul 24, 2017 | 47.30 | 47.59 | 47.12 | 47.27 | 1,246,431 | -0.06(-0.14%) |
Jul 21, 2017 | 47.27 | 47.63 | 47.13 | 47.34 | 1,063,020 | -0.17(-0.36%) |
Jul 20, 2017 | 48.14 | 47.15 | 47.51 | 1,066,858 | -0.48(-0.99%) | |
Jul 19, 2017 | 47.79 | 48.15 | 47.71 | 47.98 | 997,332 | +0.31(+0.64%) |
Jul 18, 2017 | 48.17 | 48.17 | 47.39 | 47.68 | 1,291,687 | -0.49(-1.02%) |
Jul 17, 2017 | 47.94 | 48.25 | 47.63 | 48.17 | 1,553,568 | +0.06(+0.13%) |
Jul 14, 2017 | 48.20 | 48.39 | 47.80 | 48.10 | 2,344,788 | -0.03(-0.07%) |
Jul 13, 2017 | 47.72 | 48.68 | 47.66 | 48.14 | 2,034,634 | +0.85(+1.81%) |
Jul 12, 2017 | 47.08 | 47.58 | 46.92 | 47.28 | 1,528,923 | +0.61(+1.31%) |
Jul 11, 2017 | 46.81 | 47.31 | 46.54 | 46.67 | 1,461,775 | -0.34(-0.72%) |
Jul 10, 2017 | 46.11 | 47.27 | 46.11 | 47.01 | 1,746,324 | +0.79(+1.71%) |
Jul 07, 2017 | 45.70 | 46.37 | 45.61 | 46.22 | 1,489,299 | +0.73(+1.60%) |
Jul 06, 2017 | 45.68 | 46.05 | 45.46 | 45.49 | 1,000,329 | -0.57(-1.24%) |
Jul 05, 2017 | 46.14 | 46.39 | 45.96 | 46.06 | 985,753 | +0.00(+0.00%) |
Jul 03, 2017 | 46.05 | 46.25 | 45.72 | 46.06 | 457,380 | +0.37(+0.81%) |
Jun 30, 2017 | 45.72 | 45.94 | 45.42 | 45.69 | 1,788,737 | +0.28(+0.62%) |
Jun 29, 2017 | 45.62 | 45.92 | 44.94 | 45.41 | 1,620,540 | -0.31(-0.67%) |
Jun 28, 2017 | 46.18 | 46.21 | 45.45 | 45.72 | 1,742,777 | -0.02(-0.05%) |
Jun 27, 2017 | 46.05 | 46.13 | 45.67 | 45.74 | 1,472,094 | -0.25(-0.54%) |
Jun 26, 2017 | 46.17 | 46.30 | 45.83 | 45.99 | 1,648,844 | -0.23(-0.49%) |
Jun 23, 2017 | 45.94 | 46.56 | 45.94 | 46.22 | 1,954,011 | +0.37(+0.81%) |
Jun 22, 2017 | 46.22 | 46.22 | 45.45 | 45.85 | 1,076,618 | -0.10(-0.23%) |
Jun 21, 2017 | 46.33 | 46.33 | 45.68 | 45.95 | 1,331,727 | -0.21(-0.45%) |
Jun 20, 2017 | 46.48 | 46.73 | 46.11 | 46.16 | 1,438,038 | -0.57(-1.23%) |
Jun 19, 2017 | 46.83 | 47.27 | 46.35 | 46.73 | 1,702,589 | +0.37(+0.80%) |
Jun 16, 2017 | 46.02 | 46.37 | 45.84 | 46.36 | 1,910,500 | +0.10(+0.23%) |
Jun 15, 2017 | 45.81 | 46.61 | 45.46 | 46.26 | 1,670,254 | +0.45(+0.99%) |
Jun 14, 2017 | 46.13 | 46.37 | 45.44 | 45.81 | 1,160,684 | -0.55(-1.18%) |
Jun 13, 2017 | 46.31 | 46.60 | 46.04 | 46.35 | 1,364,499 | +0.17(+0.37%) |
Jun 12, 2017 | 46.04 | 46.66 | 45.92 | 46.19 | 2,818,477 | -0.02(-0.05%) |
Jun 09, 2017 | 44.98 | 46.61 | 44.84 | 46.21 | 2,381,458 | +1.48(+3.32%) |
Jun 08, 2017 | 45.02 | 44.54 | 44.73 | 1,723,245 | -0.23(-0.50%) | |
Jun 07, 2017 | 44.08 | 45.16 | 43.72 | 44.95 | 2,591,470 | +1.31(+2.99%) |
Jun 06, 2017 | 43.69 | 43.96 | 43.52 | 43.64 | 1,195,360 | -0.43(-0.97%) |
Jun 05, 2017 | 44.57 | 44.57 | 44.02 | 44.07 | 1,514,207 | -0.36(-0.82%) |
Jun 02, 2017 | 44.48 | 44.53 | 44.19 | 44.44 | 1,284,089 | -0.14(-0.31%) |
Jun 01, 2017 | 43.87 | 44.68 | 43.87 | 44.57 | 1,419,156 | +0.69(+1.56%) |
May 31, 2017 | 44.44 | 44.46 | 43.59 | 43.89 | 2,387,880 | -0.51(-1.14%) |
May 30, 2017 | 44.27 | 44.66 | 44.17 | 44.39 | 1,486,324 | -0.08(-0.18%) |
May 26, 2017 | 44.56 | 44.65 | 44.33 | 44.48 | 1,765,501 | -0.11(-0.25%) |
May 25, 2017 | 43.99 | 44.68 | 43.93 | 44.59 | 2,463,732 | +0.79(+1.80%) |
May 24, 2017 | 42.59 | 43.83 | 42.55 | 43.80 | 2,009,562 | +1.30(+3.05%) |
May 23, 2017 | 42.29 | 42.60 | 42.09 | 42.50 | 1,265,870 | +0.31(+0.75%) |
May 22, 2017 | 42.01 | 42.40 | 41.89 | 42.19 | 1,657,347 | +0.26(+0.62%) |
May 19, 2017 | 41.67 | 42.23 | 41.62 | 41.93 | 1,885,406 | +0.32(+0.78%) |
May 18, 2017 | 41.83 | 42.04 | 41.31 | 41.60 | 3,034,398 | -0.44(-1.05%) |
May 17, 2017 | 43.38 | 42.85 | 42.00 | 42.05 | 1,613,025 | -1.33(-3.07%) |
May 16, 2017 | 43.69 | 43.69 | 43.02 | 43.38 | 1,386,708 | -0.17(-0.39%) |
May 15, 2017 | 43.56 | 43.93 | 43.41 | 43.55 | 1,538,699 | +0.26(+0.60%) |
May 12, 2017 | 43.48 | 43.77 | 42.93 | 43.29 | 1,616,877 | -0.48(-1.11%) |
May 11, 2017 | 43.64 | 43.81 | 43.09 | 43.77 | 1,123,023 | +0.14(+0.31%) |
May 10, 2017 | 43.08 | 43.64 | 43.05 | 43.64 | 1,546,696 | +0.56(+1.31%) |
May 09, 2017 | 43.75 | 44.19 | 43.03 | 43.07 | 1,602,547 | -0.97(-2.20%) |
May 08, 2017 | 44.23 | 44.47 | 43.95 | 44.04 | 1,003,830 | -0.33(-0.75%) |
May 05, 2017 | 43.98 | 44.46 | 43.74 | 44.37 | 1,393,338 | +0.73(+1.68%) |
May 04, 2017 | 43.75 | 43.97 | 43.23 | 43.64 | 1,566,830 | +0.10(+0.22%) |
May 03, 2017 | 43.39 | 43.64 | 43.19 | 43.54 | 1,473,491 | +0.16(+0.37%) |
May 02, 2017 | 43.31 | 43.51 | 42.97 | 43.38 | 1,411,319 | +0.06(+0.15%) |
May 01, 2017 | 42.99 | 43.60 | 42.67 | 43.31 | 1,576,648 | +0.44(+1.03%) |
Apr 28, 2017 | 43.54 | 43.54 | 42.72 | 42.87 | 2,191,852 | -0.58(-1.34%) |
Apr 27, 2017 | 42.84 | 43.55 | 42.62 | 43.46 | 2,347,844 | +0.51(+1.19%) |
Apr 26, 2017 | 44.41 | 45.08 | 42.83 | 42.95 | 2,962,760 | -0.57(-1.31%) |
Apr 25, 2017 | 43.45 | 43.99 | 43.17 | 43.51 | 2,518,231 | +0.27(+0.63%) |
Apr 24, 2017 | 42.99 | 43.52 | 42.96 | 43.24 | 2,744,139 | +0.80(+1.89%) |
Apr 21, 2017 | 42.47 | 42.81 | 42.25 | 42.44 | 2,023,701 | -0.05(-0.11%) |
Apr 20, 2017 | 42.74 | 42.95 | 42.42 | 42.49 | 2,169,160 | +0.14(+0.34%) |
Apr 19, 2017 | 41.49 | 42.54 | 41.43 | 42.35 | 4,254,132 | +1.82(+4.48%) |
Apr 18, 2017 | 39.91 | 40.92 | 39.91 | 40.53 | 2,724,240 | +0.38(+0.96%) |
Apr 17, 2017 | 39.68 | 40.19 | 39.63 | 40.14 | 1,575,137 | +0.65(+1.64%) |
Apr 13, 2017 | 39.70 | 40.00 | 39.41 | 39.50 | 1,661,003 | -0.39(-0.98%) |
Apr 12, 2017 | 40.75 | 40.88 | 39.78 | 39.89 | 1,841,051 | -0.93(-2.27%) |
Apr 11, 2017 | 40.75 | 40.87 | 40.32 | 40.82 | 1,086,014 | -0.16(-0.39%) |
Apr 10, 2017 | 40.94 | 41.31 | 40.68 | 40.98 | 984,936 | +0.09(+0.22%) |
Apr 07, 2017 | 41.39 | 41.47 | 40.81 | 40.89 | 1,677,404 | -0.63(-1.52%) |
Apr 06, 2017 | 41.34 | 41.79 | 41.06 | 41.52 | 1,132,434 | +0.22(+0.52%) |
Apr 05, 2017 | 41.67 | 41.94 | 41.23 | 41.31 | 1,538,475 | +0.04(+0.10%) |
Apr 04, 2017 | 40.78 | 41.37 | 40.67 | 41.27 | 1,644,989 | +0.26(+0.62%) |
Apr 03, 2017 | 41.57 | 41.91 | 40.79 | 41.01 | 2,013,187 | -0.64(-1.54%) |
Mar 31, 2017 | 41.93 | 42.01 | 41.53 | 41.65 | 2,048,993 | -0.42(-1.01%) |
Mar 30, 2017 | 41.49 | 42.15 | 41.37 | 42.07 | 1,284,444 | +0.42(+1.02%) |
Mar 29, 2017 | 42.04 | 42.22 | 41.63 | 41.65 | 1,870,226 | -0.66(-1.57%) |
Mar 28, 2017 | 41.29 | 42.49 | 41.11 | 42.31 | 1,690,498 | +1.01(+2.44%) |
Mar 27, 2017 | 41.48 | 41.48 | 40.64 | 41.31 | 1,925,002 | -0.64(-1.53%) |
Mar 24, 2017 | 42.35 | 42.54 | 41.64 | 41.95 | 1,592,324 | -0.41(-0.96%) |
Mar 23, 2017 | 41.95 | 42.75 | 41.84 | 42.35 | 1,205,212 | +0.36(+0.86%) |
Mar 22, 2017 | 41.25 | 42.10 | 41.07 | 41.99 | 1,535,616 | +0.78(+1.90%) |
Mar 21, 2017 | 42.43 | 42.75 | 41.03 | 41.21 | 2,511,841 | -1.29(-3.03%) |
Mar 20, 2017 | 41.98 | 42.55 | 41.55 | 42.50 | 1,697,677 | +0.57(+1.36%) |
Mar 17, 2017 | 42.02 | 42.30 | 41.84 | 41.93 | 3,367,203 | -0.06(-0.13%) |
Mar 16, 2017 | 41.67 | 42.23 | 41.63 | 41.99 | 1,899,514 | +0.53(+1.27%) |
Mar 15, 2017 | 41.02 | 41.63 | 40.75 | 41.46 | 1,292,921 | +0.74(+1.81%) |
Mar 14, 2017 | 40.69 | 40.95 | 40.49 | 40.72 | 1,180,222 | -0.36(-0.88%) |
Mar 13, 2017 | 41.11 | 41.47 | 40.95 | 41.08 | 1,280,353 | +0.06(+0.16%) |
Mar 10, 2017 | 41.02 | 41.51 | 40.75 | 41.02 | 1,833,668 | +0.25(+0.61%) |
Mar 09, 2017 | 40.99 | 41.15 | 40.45 | 40.77 | 2,240,306 | -0.30(-0.72%) |
Mar 08, 2017 | 41.07 | 41.54 | 40.84 | 41.07 | 4,135,491 | +0.32(+0.79%) |
Mar 07, 2017 | 41.59 | 41.79 | 40.66 | 40.75 | 2,650,998 | -1.01(-2.42%) |
Mar 06, 2017 | 42.79 | 42.96 | 41.40 | 41.75 | 2,975,404 | -1.50(-3.48%) |
Mar 03, 2017 | 43.26 | 43.35 | 42.76 | 43.26 | 1,148,247 | -0.01(-0.02%) |
Mar 02, 2017 | 43.51 | 43.76 | 43.21 | 43.27 | 1,582,712 | -0.41(-0.93%) |
Mar 01, 2017 | 43.41 | 44.08 | 43.25 | 43.67 | 1,673,657 | +0.67(+1.56%) |
Feb 28, 2017 | 43.05 | 43.11 | 42.75 | 43.00 | 2,024,071 | -0.01(-0.02%) |
Feb 27, 2017 | 42.56 | 43.23 | 42.43 | 43.01 | 1,118,514 | +0.24(+0.56%) |
Feb 24, 2017 | 42.74 | 43.02 | 42.29 | 42.77 | 1,360,634 | +0.07(+0.17%) |
Feb 23, 2017 | 42.94 | 43.22 | 42.42 | 42.70 | 2,167,546 | +0.12(+0.28%) |
Feb 22, 2017 | 42.86 | 43.06 | 42.33 | 42.58 | 1,385,433 | -0.51(-1.19%) |
Feb 21, 2017 | 42.19 | 43.19 | 42.06 | 43.09 | 2,870,035 | +0.94(+2.22%) |
Feb 17, 2017 | 42.15 | 42.15 | 42.15 | 0 | -1.34(-3.07%) | |
Feb 16, 2017 | 43.20 | 43.88 | 43.13 | 43.49 | 2,132,868 | +0.38(+0.87%) |
Feb 15, 2017 | 42.82 | 43.41 | 42.82 | 43.11 | 2,526,244 | +0.27(+0.64%) |
Feb 14, 2017 | 42.32 | 43.01 | 42.19 | 42.84 | 1,829,019 | +0.66(+1.56%) |
Feb 13, 2017 | 42.17 | 42.82 | 41.75 | 42.19 | 2,340,436 | +0.18(+0.42%) |
Feb 10, 2017 | 42.10 | 42.35 | 41.75 | 42.01 | 1,759,014 | +0.14(+0.33%) |
Feb 09, 2017 | 43.22 | 43.22 | 41.68 | 41.87 | 2,459,575 | -1.37(-3.17%) |
Feb 08, 2017 | 42.87 | 44.56 | 42.11 | 43.24 | 5,015,969 | +0.42(+0.97%) |
Feb 07, 2017 | 43.24 | 43.91 | 42.73 | 42.83 | 2,711,852 | -0.24(-0.55%) |
Feb 06, 2017 | 42.83 | 43.18 | 42.47 | 43.06 | 1,885,894 | -0.10(-0.24%) |
Feb 03, 2017 | 42.81 | 43.58 | 42.75 | 43.17 | 1,808,506 | +0.53(+1.25%) |
Feb 02, 2017 | 42.87 | 42.87 | 41.41 | 42.64 | 2,651,558 | +0.36(+0.85%) |
Feb 01, 2017 | 42.48 | 43.00 | 41.55 | 42.28 | 1,566,576 | -0.12(-0.28%) |
Jan 31, 2017 | 42.72 | 43.22 | 41.96 | 42.40 | 1,691,392 | -0.32(-0.74%) |
Jan 30, 2017 | 42.87 | 42.87 | 41.91 | 42.72 | 1,675,826 | -0.12(-0.28%) |
Jan 27, 2017 | 44.12 | 44.22 | 42.72 | 42.83 | 1,843,782 | -0.41(-0.94%) |
Jan 26, 2017 | 44.05 | 44.46 | 43.16 | 43.24 | 2,397,413 | -0.95(-2.16%) |
Jan 25, 2017 | 43.11 | 44.59 | 43.11 | 44.19 | 3,428,296 | +1.25(+2.90%) |
Jan 24, 2017 | 42.66 | 43.88 | 42.59 | 42.95 | 4,170,636 | +0.71(+1.67%) |
Jan 23, 2017 | 41.49 | 42.28 | 41.36 | 42.24 | 1,984,998 | +0.75(+1.82%) |
Jan 20, 2017 | 41.01 | 41.78 | 40.89 | 41.48 | 1,556,511 | +0.74(+1.81%) |
Jan 19, 2017 | 40.94 | 41.27 | 40.59 | 40.74 | 741,917 | -0.32(-0.77%) |
Jan 18, 2017 | 40.98 | 41.44 | 40.76 | 41.06 | 1,385,202 | +0.17(+0.43%) |
Jan 17, 2017 | 41.38 | 41.46 | 40.51 | 40.89 | 1,420,304 | -0.71(-1.70%) |
Jan 13, 2017 | 41.59 | 41.59 | 41.59 | 0 | +0.11(+0.27%) | |
Jan 12, 2017 | 41.41 | 41.63 | 40.61 | 41.48 | 1,658,478 | -0.17(-0.42%) |
Jan 11, 2017 | 41.36 | 41.87 | 41.12 | 41.66 | 1,232,688 | +0.28(+0.67%) |
Jan 10, 2017 | 41.42 | 41.61 | 41.05 | 41.38 | 1,689,700 | -0.10(-0.23%) |
Jan 09, 2017 | 41.60 | 42.06 | 41.13 | 41.48 | 1,243,446 | -0.23(-0.55%) |
Jan 06, 2017 | 41.70 | 42.01 | 41.26 | 41.71 | 1,433,697 | +0.21(+0.50%) |
Jan 05, 2017 | 41.02 | 41.84 | 40.96 | 41.50 | 1,179,468 | +0.19(+0.46%) |
Jan 04, 2017 | 40.91 | 41.46 | 40.67 | 41.31 | 1,542,003 | +0.61(+1.50%) |
Jan 03, 2017 | 40.80 | 41.13 | 40.35 | 40.70 | 1,291,572 | +0.36(+0.89%) |
Dec 30, 2016 | 40.34 | 40.34 | 40.34 | 0 | -0.67(-1.63%) | |
Dec 29, 2016 | 40.90 | 41.16 | 40.53 | 41.01 | 828,896 | +0.06(+0.16%) |
Dec 28, 2016 | 41.79 | 41.79 | 40.89 | 40.94 | 1,144,082 | -0.59(-1.42%) |
Dec 27, 2016 | 41.42 | 41.64 | 41.22 | 41.53 | 587,148 | +0.30(+0.73%) |
Dec 23, 2016 | 41.23 | 41.23 | 41.23 | 0 | +0.29(+0.70%) | |
Dec 22, 2016 | 41.32 | 41.59 | 40.70 | 40.94 | 1,126,030 | -0.63(-1.51%) |
Dec 21, 2016 | 41.78 | 41.99 | 41.45 | 41.57 | 1,379,225 | -0.13(-0.30%) |
Dec 20, 2016 | 41.86 | 42.15 | 41.50 | 41.70 | 1,556,847 | +0.14(+0.33%) |
Dec 19, 2016 | 41.72 | 41.96 | 41.32 | 41.56 | 1,692,187 | -0.33(-0.78%) |
Dec 16, 2016 | 41.40 | 41.94 | 41.40 | 41.89 | 3,846,682 | +0.29(+0.69%) |
Dec 15, 2016 | 40.94 | 42.16 | 40.83 | 41.60 | 5,739,734 | +0.71(+1.73%) |
Dec 14, 2016 | 40.45 | 41.55 | 40.44 | 40.90 | 2,865,486 | +0.28(+0.68%) |
Dec 13, 2016 | 40.62 | 41.06 | 40.20 | 40.62 | 1,837,297 | +0.04(+0.10%) |
Dec 12, 2016 | 41.79 | 41.84 | 40.40 | 40.58 | 2,470,863 | -1.10(-2.63%) |
Dec 09, 2016 | 41.72 | 41.95 | 41.30 | 41.67 | 1,711,598 | -0.22(-0.53%) |
Dec 08, 2016 | 41.83 | 42.56 | 41.83 | 41.90 | 1,767,881 | -0.05(-0.11%) |
Dec 07, 2016 | 41.36 | 42.15 | 41.36 | 41.94 | 2,019,030 | +0.81(+1.97%) |
Dec 06, 2016 | 40.81 | 41.15 | 40.71 | 41.13 | 1,295,493 | +0.20(+0.49%) |
Dec 05, 2016 | 40.97 | 40.99 | 40.60 | 40.94 | 1,368,882 | +0.41(+1.00%) |
Dec 02, 2016 | 40.55 | 40.62 | 39.93 | 40.53 | 2,525,310 | +0.07(+0.18%) |
Dec 01, 2016 | 41.01 | 41.08 | 40.17 | 40.46 | 3,061,354 | -0.22(-0.55%) |
Nov 30, 2016 | 40.53 | 40.82 | 40.30 | 40.68 | 2,108,422 | +0.25(+0.61%) |
Nov 29, 2016 | 40.46 | 40.92 | 40.25 | 40.43 | 1,502,919 | -0.02(-0.06%) |
Nov 28, 2016 | 40.67 | 40.67 | 40.10 | 40.46 | 2,151,144 | -0.15(-0.37%) |
Nov 25, 2016 | 40.34 | 40.61 | 40.05 | 40.61 | 518,234 | +0.20(+0.49%) |
Nov 23, 2016 | 40.41 | 40.41 | 40.41 | 0 | +0.10(+0.26%) | |
Nov 22, 2016 | 40.15 | 40.40 | 40.05 | 40.31 | 1,613,485 | +0.21(+0.54%) |
Nov 21, 2016 | 39.55 | 40.14 | 39.15 | 40.09 | 2,107,061 | +0.15(+0.38%) |
Nov 18, 2016 | 39.44 | 40.63 | 39.31 | 39.94 | 2,310,790 | +0.39(+0.98%) |
Nov 17, 2016 | 39.66 | 40.03 | 39.13 | 39.55 | 2,082,692 | +0.11(+0.28%) |
Nov 16, 2016 | 39.39 | 40.10 | 39.22 | 39.44 | 2,894,192 | +0.31(+0.79%) |
Nov 15, 2016 | 39.13 | 39.22 | 38.60 | 39.13 | 2,411,854 | +0.18(+0.47%) |
Nov 14, 2016 | 37.95 | 39.03 | 37.92 | 38.95 | 2,805,004 | +1.16(+3.07%) |
Nov 11, 2016 | 37.94 | 38.21 | 37.42 | 37.79 | 1,757,888 | -0.34(-0.89%) |
Nov 10, 2016 | 37.84 | 38.60 | 37.83 | 38.13 | 3,197,760 | +0.54(+1.45%) |
Nov 09, 2016 | 35.96 | 37.91 | 35.25 | 37.59 | 3,197,270 | +1.58(+4.38%) |
Nov 08, 2016 | 35.45 | 36.27 | 35.06 | 36.01 | 2,116,169 | +0.33(+0.93%) |
Nov 07, 2016 | 38.30 | 38.30 | 34.52 | 35.68 | 3,526,102 | -0.85(-2.33%) |
Nov 04, 2016 | 35.82 | 37.01 | 35.79 | 36.53 | 3,029,370 | +0.58(+1.60%) |
Nov 03, 2016 | 36.37 | 36.42 | 35.88 | 35.96 | 1,550,336 | -0.17(-0.46%) |
Nov 02, 2016 | 35.45 | 36.31 | 35.45 | 36.12 | 1,626,178 | +0.41(+1.15%) |
Nov 01, 2016 | 36.41 | 36.79 | 35.15 | 35.71 | 2,276,798 | -0.69(-1.91%) |
Oct 31, 2016 | 36.37 | 36.71 | 36.32 | 36.41 | 1,513,135 | +0.02(+0.07%) |
Oct 28, 2016 | 36.73 | 37.06 | 36.20 | 36.38 | 1,097,028 | -0.13(-0.37%) |
Oct 27, 2016 | 37.07 | 37.27 | 35.86 | 36.52 | 1,463,334 | -0.49(-1.32%) |
Oct 26, 2016 | 36.86 | 37.28 | 36.60 | 37.01 | 2,690,928 | -0.01(-0.02%) |
Oct 25, 2016 | 36.95 | 37.20 | 36.79 | 37.01 | 3,085,912 | -0.20(-0.53%) |
Oct 24, 2016 | 37.05 | 37.78 | 36.89 | 37.21 | 2,822,515 | +0.61(+1.66%) |
Oct 21, 2016 | 36.58 | 37.08 | 36.19 | 36.60 | 1,285,247 | -0.37(-1.00%) |
Oct 20, 2016 | 38.06 | 38.07 | 36.69 | 36.97 | 2,384,239 | -1.37(-3.58%) |
Oct 19, 2016 | 37.90 | 38.46 | 37.64 | 38.35 | 1,358,635 | +0.67(+1.78%) |
Oct 18, 2016 | 38.13 | 38.13 | 37.39 | 37.68 | 1,957,309 | +0.17(+0.44%) |
Oct 17, 2016 | 36.88 | 37.98 | 36.88 | 37.51 | 2,078,182 | +0.69(+1.88%) |
Oct 14, 2016 | 35.89 | 37.03 | 35.89 | 36.82 | 1,511,497 | +1.31(+3.68%) |
Oct 13, 2016 | 35.83 | 35.87 | 34.93 | 35.51 | 1,707,984 | -0.75(-2.07%) |
Oct 12, 2016 | 36.06 | 36.45 | 35.98 | 36.26 | 1,416,654 | +0.27(+0.74%) |
Oct 11, 2016 | 36.87 | 36.97 | 35.91 | 35.99 | 2,142,773 | -1.04(-2.81%) |
Oct 10, 2016 | 36.81 | 37.36 | 36.51 | 37.03 | 1,394,542 | +0.38(+1.03%) |
Oct 07, 2016 | 37.23 | 37.46 | 36.46 | 36.65 | 2,476,279 | -0.75(-2.00%) |
Oct 06, 2016 | 36.53 | 37.83 | 36.53 | 37.40 | 2,118,040 | +0.72(+1.96%) |
Oct 05, 2016 | 38.09 | 38.09 | 35.93 | 36.68 | 4,237,333 | -1.05(-2.78%) |
Oct 04, 2016 | 38.31 | 38.54 | 37.63 | 37.73 | 1,194,655 | -0.27(-0.71%) |