Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.76 | 46.35 | 45.67 | 45.93 | 7,109,855 | +0.44(+0.97%) |
Sep 28, 2017 | 44.34 | 45.94 | 44.33 | 45.49 | 5,807,875 | +2.33(+5.39%) |
Sep 27, 2017 | 43.57 | 43.57 | 42.72 | 43.16 | 3,065,163 | -0.37(-0.85%) |
Sep 26, 2017 | 43.38 | 43.70 | 43.21 | 43.53 | 2,372,338 | +0.22(+0.52%) |
Sep 25, 2017 | 43.00 | 43.31 | 42.78 | 43.31 | 2,473,782 | +0.32(+0.75%) |
Sep 22, 2017 | 43.46 | 43.65 | 42.97 | 42.99 | 1,544,296 | -0.35(-0.82%) |
Sep 21, 2017 | 43.72 | 43.93 | 43.26 | 43.34 | 1,561,628 | -0.39(-0.89%) |
Sep 20, 2017 | 43.92 | 44.04 | 43.55 | 43.73 | 2,019,060 | -0.42(-0.94%) |
Sep 19, 2017 | 44.30 | 44.30 | 43.85 | 44.15 | 1,787,241 | -0.13(-0.28%) |
Sep 18, 2017 | 44.52 | 44.54 | 44.09 | 44.27 | 1,945,432 | -0.00(-0.01%) |
Sep 15, 2017 | 44.06 | 44.47 | 44.03 | 44.28 | 5,137,077 | +0.21(+0.48%) |
Sep 14, 2017 | 43.95 | 44.19 | 43.72 | 44.06 | 2,028,409 | +0.05(+0.11%) |
Sep 13, 2017 | 44.12 | 44.41 | 43.95 | 44.02 | 1,414,110 | -0.14(-0.31%) |
Sep 12, 2017 | 43.83 | 44.19 | 43.47 | 44.15 | 2,574,263 | +0.28(+0.64%) |
Sep 11, 2017 | 43.80 | 44.13 | 43.69 | 43.87 | 2,155,016 | +0.20(+0.45%) |
Sep 08, 2017 | 43.11 | 43.71 | 42.98 | 43.68 | 2,301,636 | +0.43(+1.00%) |
Sep 07, 2017 | 43.72 | 43.94 | 42.89 | 43.24 | 2,457,798 | -0.41(-0.93%) |
Sep 06, 2017 | 43.22 | 43.66 | 43.00 | 43.65 | 1,801,038 | +0.57(+1.32%) |
Sep 05, 2017 | 42.96 | 43.35 | 42.77 | 43.08 | 1,647,265 | +0.06(+0.14%) |
Sep 01, 2017 | 42.79 | 43.08 | 42.60 | 43.02 | 1,743,442 | +0.45(+1.06%) |
Aug 31, 2017 | 42.56 | 42.79 | 42.42 | 42.57 | 1,801,422 | -0.20(-0.47%) |
Aug 30, 2017 | 42.60 | 42.91 | 42.48 | 42.77 | 1,280,473 | +0.10(+0.23%) |
Aug 29, 2017 | 42.35 | 42.76 | 42.29 | 42.67 | 1,529,289 | +0.32(+0.75%) |
Aug 28, 2017 | 42.61 | 42.61 | 42.29 | 42.36 | 1,635,332 | -0.12(-0.27%) |
Aug 25, 2017 | 42.56 | 42.62 | 42.26 | 42.47 | 1,814,777 | +0.06(+0.14%) |
Aug 24, 2017 | 43.39 | 43.53 | 42.41 | 42.41 | 2,295,348 | -1.02(-2.35%) |
Aug 23, 2017 | 43.45 | 43.58 | 43.30 | 43.43 | 976,974 | -0.11(-0.25%) |
Aug 22, 2017 | 43.14 | 43.63 | 43.01 | 43.54 | 1,787,735 | +0.48(+1.11%) |
Aug 21, 2017 | 43.13 | 43.18 | 42.83 | 43.06 | 2,138,350 | +0.06(+0.15%) |
Aug 18, 2017 | 43.19 | 43.31 | 42.82 | 43.00 | 1,538,567 | -0.24(-0.56%) |
Aug 17, 2017 | 43.68 | 43.97 | 43.21 | 43.24 | 1,970,912 | -0.60(-1.37%) |
Aug 16, 2017 | 43.30 | 44.06 | 43.26 | 43.84 | 2,292,232 | +0.55(+1.26%) |
Aug 15, 2017 | 43.92 | 43.96 | 43.14 | 43.30 | 2,876,239 | -0.57(-1.31%) |
Aug 14, 2017 | 43.60 | 44.62 | 43.56 | 43.87 | 2,571,446 | +0.45(+1.03%) |
Aug 11, 2017 | 42.75 | 43.73 | 42.62 | 43.42 | 4,385,698 | +0.82(+1.92%) |
Aug 10, 2017 | 42.68 | 43.02 | 42.41 | 42.60 | 3,185,059 | -0.25(-0.58%) |
Aug 09, 2017 | 41.86 | 43.60 | 41.86 | 42.85 | 12,796,557 | +1.23(+2.96%) |
Aug 08, 2017 | 42.04 | 42.45 | 41.59 | 41.62 | 3,639,692 | -0.91(-2.15%) |
Aug 07, 2017 | 42.31 | 42.63 | 42.30 | 42.53 | 958,189 | +0.24(+0.57%) |
Aug 04, 2017 | 42.67 | 42.67 | 42.14 | 42.29 | 1,052,134 | -0.30(-0.70%) |
Aug 03, 2017 | 42.80 | 43.04 | 42.53 | 42.59 | 1,269,624 | -0.20(-0.47%) |
Aug 02, 2017 | 42.59 | 42.94 | 42.21 | 42.79 | 2,139,809 | +0.17(+0.40%) |
Aug 01, 2017 | 42.65 | 42.89 | 42.31 | 42.62 | 1,385,944 | -0.02(-0.05%) |
Jul 31, 2017 | 42.76 | 42.91 | 42.53 | 42.65 | 2,344,291 | -0.10(-0.23%) |
Jul 28, 2017 | 43.21 | 43.23 | 42.29 | 42.74 | 2,263,524 | +0.12(+0.28%) |
Jul 27, 2017 | 42.47 | 42.62 | 42.12 | 42.62 | 1,670,881 | +0.25(+0.58%) |
Jul 26, 2017 | 42.43 | 42.75 | 42.23 | 42.38 | 2,494,205 | -0.05(-0.12%) |
Jul 25, 2017 | 42.15 | 42.45 | 41.99 | 42.43 | 2,338,557 | +0.38(+0.92%) |
Jul 24, 2017 | 41.91 | 42.27 | 41.76 | 42.04 | 2,408,636 | +0.13(+0.30%) |
Jul 21, 2017 | 41.36 | 41.92 | 41.36 | 41.92 | 3,915,721 | +0.53(+1.29%) |
Jul 20, 2017 | 41.30 | 41.77 | 41.26 | 41.38 | 4,169,645 | +0.18(+0.45%) |
Jul 19, 2017 | 40.50 | 41.53 | 40.39 | 41.20 | 10,938,521 | -2.27(-5.22%) |
Jul 18, 2017 | 43.57 | 43.67 | 43.41 | 43.47 | 2,045,819 | -0.06(-0.14%) |
Jul 17, 2017 | 43.68 | 43.68 | 43.43 | 43.53 | 1,415,538 | -0.17(-0.40%) |
Jul 14, 2017 | 43.51 | 43.80 | 43.49 | 43.71 | 1,647,701 | +0.33(+0.75%) |
Jul 13, 2017 | 43.58 | 43.58 | 43.14 | 43.38 | 2,283,258 | -0.12(-0.27%) |
Jul 12, 2017 | 43.36 | 43.70 | 43.27 | 43.50 | 2,959,151 | +0.43(+0.99%) |
Jul 11, 2017 | 42.47 | 43.13 | 42.31 | 43.07 | 2,809,407 | +0.57(+1.35%) |
Jul 10, 2017 | 43.01 | 43.01 | 42.49 | 42.50 | 1,130,367 | -0.35(-0.81%) |
Jul 07, 2017 | 42.97 | 43.30 | 42.83 | 42.85 | 1,390,014 | +0.00(+0.01%) |
Jul 06, 2017 | 42.93 | 43.07 | 42.75 | 42.84 | 1,583,620 | -0.24(-0.56%) |
Jul 05, 2017 | 43.39 | 43.72 | 43.09 | 43.09 | 2,248,224 | -0.24(-0.57%) |
Jul 03, 2017 | 43.58 | 43.64 | 43.25 | 43.33 | 1,180,615 | -0.09(-0.22%) |
Jun 30, 2017 | 42.87 | 43.74 | 42.71 | 43.42 | 2,885,340 | +0.96(+2.25%) |
Jun 29, 2017 | 43.67 | 43.84 | 42.35 | 42.47 | 4,076,179 | -1.60(-3.63%) |
Jun 28, 2017 | 44.13 | 44.43 | 43.71 | 44.06 | 2,419,008 | +0.19(+0.43%) |
Jun 27, 2017 | 44.29 | 44.65 | 43.87 | 43.88 | 1,438,434 | -0.84(-1.87%) |
Jun 26, 2017 | 44.83 | 45.02 | 44.66 | 44.71 | 1,120,220 | +0.08(+0.18%) |
Jun 23, 2017 | 44.53 | 44.83 | 44.42 | 44.63 | 1,364,614 | +0.23(+0.52%) |
Jun 22, 2017 | 44.54 | 44.62 | 44.23 | 44.40 | 1,437,327 | -0.14(-0.31%) |
Jun 21, 2017 | 45.21 | 45.34 | 44.50 | 44.54 | 1,394,792 | -0.48(-1.07%) |
Jun 20, 2017 | 45.49 | 45.54 | 44.96 | 45.02 | 1,296,131 | -0.47(-1.04%) |
Jun 19, 2017 | 45.52 | 45.65 | 44.95 | 45.49 | 1,330,331 | +0.15(+0.32%) |
Jun 16, 2017 | 46.67 | 46.71 | 44.90 | 45.35 | 2,932,211 | -1.65(-3.51%) |
Jun 15, 2017 | 46.89 | 47.12 | 46.66 | 46.99 | 1,038,808 | +0.05(+0.11%) |
Jun 14, 2017 | 46.86 | 47.43 | 46.71 | 46.94 | 976,172 | +0.19(+0.41%) |
Jun 13, 2017 | 46.54 | 46.90 | 46.15 | 46.75 | 710,502 | +0.20(+0.42%) |
Jun 12, 2017 | 46.45 | 46.71 | 46.19 | 46.55 | 854,366 | +0.06(+0.13%) |
Jun 09, 2017 | 46.41 | 46.63 | 46.32 | 46.49 | 868,605 | -0.05(-0.11%) |
Jun 08, 2017 | 47.20 | 46.38 | 46.54 | 983,466 | -0.63(-1.33%) | |
Jun 07, 2017 | 47.01 | 47.31 | 46.84 | 47.17 | 992,167 | +0.28(+0.61%) |
Jun 06, 2017 | 46.94 | 47.09 | 46.76 | 46.88 | 752,992 | -0.05(-0.11%) |
Jun 05, 2017 | 46.88 | 47.01 | 46.62 | 46.94 | 736,809 | -0.01(-0.02%) |
Jun 02, 2017 | 47.01 | 47.14 | 46.55 | 46.95 | 1,039,677 | -0.02(-0.05%) |
Jun 01, 2017 | 46.55 | 46.97 | 46.34 | 46.97 | 1,146,424 | +0.59(+1.27%) |
May 31, 2017 | 46.26 | 46.55 | 46.22 | 46.38 | 1,053,934 | +0.19(+0.41%) |
May 30, 2017 | 46.47 | 46.47 | 46.00 | 46.19 | 687,317 | -0.34(-0.73%) |
May 26, 2017 | 46.43 | 46.68 | 46.31 | 46.53 | 751,802 | +0.13(+0.29%) |
May 25, 2017 | 46.14 | 46.53 | 46.01 | 46.39 | 854,930 | +0.30(+0.65%) |
May 24, 2017 | 45.75 | 46.11 | 45.62 | 46.10 | 781,331 | +0.44(+0.96%) |
May 23, 2017 | 45.59 | 45.95 | 45.42 | 45.66 | 958,969 | +0.12(+0.25%) |
May 22, 2017 | 44.98 | 45.60 | 44.81 | 45.54 | 839,649 | +0.57(+1.27%) |
May 19, 2017 | 44.58 | 45.02 | 44.39 | 44.97 | 1,151,074 | +0.39(+0.88%) |
May 18, 2017 | 44.71 | 44.74 | 44.36 | 44.58 | 1,186,301 | -0.11(-0.24%) |
May 17, 2017 | 44.31 | 44.93 | 44.18 | 44.69 | 1,335,235 | +0.38(+0.86%) |
May 16, 2017 | 44.72 | 44.75 | 44.29 | 44.31 | 926,783 | -0.37(-0.82%) |
May 15, 2017 | 44.26 | 44.71 | 44.23 | 44.67 | 1,449,602 | +0.41(+0.92%) |
May 12, 2017 | 44.49 | 44.55 | 44.23 | 44.27 | 859,937 | -0.29(-0.64%) |
May 11, 2017 | 44.35 | 44.57 | 44.27 | 44.55 | 926,168 | +0.03(+0.07%) |
May 10, 2017 | 44.40 | 44.53 | 44.32 | 44.52 | 903,104 | +0.11(+0.25%) |
May 09, 2017 | 44.71 | 44.77 | 44.35 | 44.41 | 833,736 | -0.31(-0.70%) |
May 08, 2017 | 44.59 | 44.88 | 44.44 | 44.72 | 958,890 | +0.12(+0.26%) |
May 05, 2017 | 44.76 | 45.00 | 44.45 | 44.60 | 1,109,168 | -0.08(-0.17%) |
May 04, 2017 | 44.34 | 45.44 | 44.34 | 44.68 | 1,647,025 | +0.43(+0.97%) |
May 03, 2017 | 44.29 | 44.43 | 44.11 | 44.25 | 921,178 | +0.00(+0.01%) |
May 02, 2017 | 44.19 | 44.37 | 44.04 | 44.25 | 1,156,075 | +0.08(+0.17%) |
May 01, 2017 | 44.55 | 44.63 | 44.17 | 44.17 | 686,663 | -0.32(-0.71%) |
Apr 28, 2017 | 44.53 | 44.55 | 44.32 | 44.49 | 1,483,103 | -0.05(-0.12%) |
Apr 27, 2017 | 44.50 | 44.74 | 44.36 | 44.54 | 742,764 | +0.13(+0.30%) |
Apr 26, 2017 | 44.86 | 44.93 | 44.40 | 44.41 | 1,357,168 | -0.43(-0.95%) |
Apr 25, 2017 | 45.02 | 45.07 | 44.61 | 44.84 | 1,275,988 | -0.18(-0.40%) |
Apr 24, 2017 | 44.88 | 45.03 | 44.70 | 45.01 | 1,785,205 | +0.30(+0.68%) |
Apr 21, 2017 | 44.69 | 44.79 | 44.65 | 44.71 | 1,061,041 | -0.02(-0.04%) |
Apr 20, 2017 | 44.76 | 44.88 | 44.65 | 44.73 | 1,188,775 | -0.04(-0.08%) |
Apr 19, 2017 | 44.83 | 44.96 | 44.59 | 44.76 | 1,099,557 | -0.08(-0.17%) |
Apr 18, 2017 | 44.60 | 45.13 | 44.60 | 44.84 | 1,396,687 | +0.26(+0.58%) |
Apr 17, 2017 | 44.27 | 44.59 | 44.11 | 44.58 | 1,550,221 | +0.41(+0.93%) |
Apr 13, 2017 | 44.42 | 44.61 | 44.14 | 44.17 | 1,047,278 | -0.29(-0.65%) |
Apr 12, 2017 | 44.40 | 44.78 | 44.23 | 44.46 | 2,862,004 | +0.08(+0.17%) |
Apr 11, 2017 | 44.28 | 44.51 | 44.08 | 44.39 | 1,982,105 | -0.04(-0.10%) |
Apr 10, 2017 | 44.38 | 44.58 | 44.22 | 44.43 | 1,376,893 | +0.08(+0.18%) |
Apr 07, 2017 | 44.66 | 44.66 | 44.34 | 44.35 | 1,995,462 | -0.22(-0.49%) |
Apr 06, 2017 | 44.76 | 44.76 | 44.40 | 44.57 | 1,988,415 | -0.04(-0.09%) |
Apr 05, 2017 | 43.97 | 44.71 | 43.91 | 44.61 | 3,150,778 | +0.98(+2.26%) |
Apr 04, 2017 | 43.56 | 43.65 | 43.15 | 43.62 | 1,940,133 | +0.12(+0.28%) |
Apr 03, 2017 | 43.53 | 43.85 | 43.27 | 43.50 | 2,217,660 | +0.27(+0.61%) |
Mar 31, 2017 | 43.16 | 43.40 | 43.11 | 43.24 | 1,950,901 | +0.01(+0.02%) |
Mar 30, 2017 | 43.33 | 43.43 | 43.04 | 43.23 | 1,949,550 | -0.23(-0.53%) |
Mar 29, 2017 | 43.44 | 43.74 | 43.29 | 43.46 | 3,288,409 | -0.17(-0.39%) |
Mar 28, 2017 | 44.32 | 44.73 | 43.54 | 43.63 | 3,446,171 | -1.30(-2.89%) |
Mar 27, 2017 | 44.59 | 45.00 | 44.54 | 44.93 | 1,965,455 | +0.16(+0.35%) |
Mar 24, 2017 | 44.96 | 45.07 | 44.73 | 44.77 | 1,189,265 | -0.09(-0.21%) |
Mar 23, 2017 | 44.89 | 45.16 | 44.80 | 44.87 | 1,137,774 | -0.06(-0.14%) |
Mar 22, 2017 | 45.05 | 45.23 | 44.67 | 44.93 | 1,338,064 | -0.14(-0.30%) |
Mar 21, 2017 | 45.14 | 45.39 | 44.99 | 45.06 | 1,600,270 | -0.16(-0.34%) |
Mar 20, 2017 | 45.20 | 45.31 | 45.05 | 45.22 | 1,277,508 | +0.01(+0.02%) |
Mar 17, 2017 | 45.07 | 45.33 | 44.90 | 45.21 | 1,949,586 | +0.23(+0.51%) |
Mar 16, 2017 | 45.17 | 45.25 | 44.87 | 44.98 | 1,280,619 | -0.17(-0.38%) |
Mar 15, 2017 | 44.68 | 45.25 | 44.59 | 45.15 | 1,674,047 | +0.54(+1.20%) |
Mar 14, 2017 | 44.40 | 44.67 | 44.39 | 44.62 | 1,114,690 | +0.12(+0.28%) |
Mar 13, 2017 | 44.35 | 44.50 | 44.27 | 44.49 | 1,399,319 | +0.03(+0.06%) |
Mar 10, 2017 | 44.54 | 44.68 | 44.28 | 44.47 | 1,338,066 | +0.15(+0.33%) |
Mar 09, 2017 | 43.96 | 44.38 | 43.91 | 44.32 | 1,484,846 | +0.46(+1.05%) |
Mar 08, 2017 | 43.75 | 44.02 | 43.68 | 43.86 | 1,343,776 | -0.02(-0.05%) |
Mar 07, 2017 | 43.99 | 44.18 | 43.85 | 43.88 | 1,234,101 | -0.11(-0.24%) |
Mar 06, 2017 | 43.89 | 44.09 | 43.75 | 43.99 | 1,163,345 | -0.08(-0.19%) |
Mar 03, 2017 | 44.02 | 44.09 | 43.81 | 44.07 | 1,166,082 | +0.03(+0.07%) |
Mar 02, 2017 | 43.86 | 44.18 | 43.73 | 44.04 | 1,275,035 | +0.13(+0.30%) |
Mar 01, 2017 | 43.59 | 44.03 | 43.23 | 43.91 | 1,557,711 | +0.28(+0.65%) |
Feb 28, 2017 | 43.26 | 43.81 | 43.26 | 43.62 | 1,825,440 | +0.41(+0.94%) |
Feb 27, 2017 | 43.98 | 44.17 | 43.15 | 43.22 | 1,996,330 | -0.81(-1.84%) |
Feb 24, 2017 | 43.84 | 44.09 | 43.64 | 44.03 | 1,739,904 | +0.19(+0.42%) |
Feb 23, 2017 | 43.51 | 44.06 | 43.38 | 43.84 | 2,967,237 | +0.40(+0.92%) |
Feb 22, 2017 | 43.50 | 43.60 | 43.32 | 43.44 | 1,511,143 | -0.23(-0.52%) |
Feb 21, 2017 | 43.36 | 43.76 | 43.23 | 43.67 | 2,380,566 | +0.41(+0.95%) |
Feb 17, 2017 | 43.26 | 43.26 | 43.26 | 0 | +0.51(+1.19%) | |
Feb 16, 2017 | 42.87 | 43.22 | 42.50 | 42.75 | 2,004,978 | -0.27(-0.62%) |
Feb 15, 2017 | 42.85 | 43.03 | 42.15 | 43.01 | 2,065,430 | +0.08(+0.20%) |
Feb 14, 2017 | 43.03 | 43.12 | 42.66 | 42.93 | 1,265,163 | -0.19(-0.44%) |
Feb 13, 2017 | 43.11 | 43.23 | 42.89 | 43.12 | 1,624,448 | +0.01(+0.03%) |
Feb 10, 2017 | 42.98 | 43.38 | 42.73 | 43.11 | 1,441,520 | +0.09(+0.21%) |
Feb 09, 2017 | 42.77 | 43.24 | 42.61 | 43.02 | 1,560,017 | +0.24(+0.57%) |
Feb 08, 2017 | 42.31 | 42.90 | 42.31 | 42.77 | 2,126,096 | +0.42(+0.98%) |
Feb 07, 2017 | 41.94 | 42.47 | 41.94 | 42.36 | 1,667,411 | +0.47(+1.11%) |
Feb 06, 2017 | 42.45 | 42.45 | 41.88 | 41.89 | 1,685,435 | -0.60(-1.41%) |
Feb 03, 2017 | 42.43 | 42.76 | 42.23 | 42.49 | 1,318,249 | +0.35(+0.82%) |
Feb 02, 2017 | 42.01 | 42.37 | 41.93 | 42.14 | 1,729,269 | +0.23(+0.56%) |
Feb 01, 2017 | 42.23 | 42.40 | 41.78 | 41.91 | 2,036,915 | -0.44(-1.05%) |
Jan 31, 2017 | 42.35 | 42.46 | 42.09 | 42.35 | 2,775,638 | +0.03(+0.07%) |
Jan 30, 2017 | 42.48 | 42.53 | 42.04 | 42.32 | 1,856,662 | -0.18(-0.42%) |
Jan 27, 2017 | 42.57 | 42.60 | 42.20 | 42.50 | 2,023,642 | +0.12(+0.29%) |
Jan 26, 2017 | 42.45 | 42.61 | 42.26 | 42.37 | 2,154,325 | -0.08(-0.20%) |
Jan 25, 2017 | 41.59 | 42.65 | 41.52 | 42.46 | 3,133,439 | +0.77(+1.85%) |
Jan 24, 2017 | 41.32 | 41.88 | 41.31 | 41.69 | 2,759,417 | +0.39(+0.94%) |
Jan 23, 2017 | 41.35 | 41.36 | 41.13 | 41.30 | 1,041,473 | -0.06(-0.15%) |
Jan 20, 2017 | 41.42 | 41.58 | 41.15 | 41.36 | 1,323,278 | +0.13(+0.32%) |
Jan 19, 2017 | 41.20 | 41.27 | 41.11 | 41.23 | 1,759,589 | -0.02(-0.05%) |
Jan 18, 2017 | 41.14 | 41.27 | 41.07 | 41.25 | 1,049,750 | +0.17(+0.41%) |
Jan 17, 2017 | 40.49 | 41.08 | 40.34 | 41.08 | 1,662,940 | +0.58(+1.43%) |
Jan 13, 2017 | 40.50 | 40.50 | 40.50 | 0 | +0.30(+0.74%) | |
Jan 12, 2017 | 39.90 | 40.23 | 39.82 | 40.20 | 1,597,206 | +0.21(+0.52%) |
Jan 11, 2017 | 39.81 | 40.14 | 39.74 | 39.99 | 1,129,880 | +0.20(+0.49%) |
Jan 10, 2017 | 39.82 | 39.97 | 39.78 | 39.80 | 2,108,032 | -0.16(-0.39%) |
Jan 09, 2017 | 40.52 | 40.61 | 39.87 | 39.95 | 1,886,309 | -0.56(-1.38%) |
Jan 06, 2017 | 40.58 | 40.72 | 40.35 | 40.51 | 2,888,296 | -0.04(-0.10%) |
Jan 05, 2017 | 41.33 | 41.37 | 40.53 | 40.55 | 3,147,030 | -0.81(-1.96%) |
Jan 04, 2017 | 41.60 | 41.65 | 41.34 | 41.36 | 1,506,764 | -0.12(-0.29%) |
Jan 03, 2017 | 41.56 | 41.58 | 41.24 | 41.48 | 1,159,354 | +0.12(+0.28%) |
Dec 30, 2016 | 41.37 | 41.37 | 41.37 | 0 | -0.15(-0.36%) | |
Dec 29, 2016 | 41.18 | 41.57 | 41.18 | 41.52 | 1,307,192 | +0.39(+0.95%) |
Dec 28, 2016 | 41.08 | 41.50 | 41.02 | 41.13 | 1,160,478 | +0.09(+0.23%) |
Dec 27, 2016 | 41.09 | 41.29 | 40.96 | 41.04 | 799,413 | +0.00(+0.00%) |
Dec 23, 2016 | 41.04 | 41.04 | 41.04 | 0 | +0.08(+0.20%) | |
Dec 22, 2016 | 41.13 | 41.36 | 40.88 | 40.95 | 1,613,473 | -0.16(-0.39%) |
Dec 21, 2016 | 40.95 | 41.38 | 40.95 | 41.11 | 946,484 | +0.20(+0.48%) |
Dec 20, 2016 | 40.77 | 41.00 | 40.37 | 40.91 | 1,067,812 | +0.06(+0.15%) |
Dec 19, 2016 | 40.79 | 41.13 | 40.51 | 40.85 | 1,122,610 | +0.08(+0.21%) |
Dec 16, 2016 | 40.84 | 41.26 | 40.65 | 40.77 | 2,612,307 | +0.04(+0.10%) |
Dec 15, 2016 | 40.65 | 41.12 | 40.50 | 40.73 | 1,725,080 | +0.11(+0.28%) |
Dec 14, 2016 | 41.40 | 41.54 | 40.54 | 40.61 | 1,514,794 | -0.71(-1.72%) |
Dec 13, 2016 | 41.29 | 41.54 | 41.19 | 41.32 | 1,092,626 | +0.15(+0.35%) |
Dec 12, 2016 | 40.72 | 41.25 | 40.71 | 41.18 | 1,080,630 | +0.41(+1.02%) |
Dec 09, 2016 | 40.26 | 40.79 | 40.26 | 40.76 | 2,017,301 | +0.45(+1.10%) |
Dec 08, 2016 | 40.55 | 40.63 | 40.18 | 40.32 | 1,250,109 | -0.22(-0.54%) |
Dec 07, 2016 | 39.96 | 40.57 | 39.81 | 40.54 | 1,754,571 | +0.68(+1.70%) |
Dec 06, 2016 | 40.07 | 40.29 | 39.36 | 39.86 | 1,909,758 | +0.35(+0.88%) |
Dec 05, 2016 | 39.28 | 39.74 | 39.26 | 39.51 | 2,081,439 | +0.24(+0.61%) |
Dec 02, 2016 | 39.28 | 39.56 | 39.16 | 39.27 | 1,613,750 | +0.12(+0.30%) |
Dec 01, 2016 | 40.07 | 40.25 | 39.09 | 39.15 | 3,137,530 | -1.07(-2.65%) |
Nov 30, 2016 | 40.91 | 41.02 | 40.20 | 40.22 | 2,118,974 | -0.85(-2.07%) |
Nov 29, 2016 | 40.75 | 41.15 | 40.65 | 41.07 | 1,250,400 | +0.33(+0.81%) |
Nov 28, 2016 | 40.65 | 40.97 | 40.57 | 40.74 | 1,275,012 | +0.04(+0.09%) |
Nov 25, 2016 | 40.25 | 40.70 | 40.25 | 40.70 | 744,786 | +0.54(+1.34%) |
Nov 23, 2016 | 40.17 | 40.17 | 40.17 | 0 | -0.78(-1.90%) | |
Nov 22, 2016 | 40.75 | 41.01 | 40.60 | 40.94 | 1,899,738 | +0.42(+1.04%) |
Nov 21, 2016 | 40.22 | 40.69 | 40.18 | 40.52 | 1,247,484 | +0.30(+0.75%) |
Nov 18, 2016 | 40.26 | 40.52 | 40.17 | 40.22 | 1,314,358 | -0.09(-0.22%) |
Nov 17, 2016 | 40.56 | 40.56 | 40.06 | 40.31 | 1,627,355 | -0.21(-0.51%) |
Nov 16, 2016 | 40.50 | 40.77 | 40.40 | 40.52 | 1,088,818 | -0.08(-0.21%) |
Nov 15, 2016 | 40.74 | 41.00 | 40.48 | 40.60 | 1,395,967 | +0.07(+0.16%) |
Nov 14, 2016 | 40.31 | 40.77 | 40.03 | 40.53 | 1,279,143 | +0.17(+0.43%) |
Nov 11, 2016 | 40.38 | 40.64 | 39.98 | 40.36 | 1,365,802 | -0.02(-0.05%) |
Nov 10, 2016 | 41.54 | 41.64 | 40.33 | 40.38 | 2,015,188 | -1.31(-3.15%) |
Nov 09, 2016 | 41.24 | 41.83 | 40.38 | 41.70 | 1,791,394 | -0.54(-1.27%) |
Nov 08, 2016 | 41.56 | 42.39 | 41.56 | 42.23 | 1,684,130 | +0.67(+1.62%) |
Nov 07, 2016 | 41.50 | 41.57 | 40.98 | 41.56 | 1,723,912 | +0.39(+0.95%) |
Nov 04, 2016 | 41.79 | 41.90 | 41.16 | 41.17 | 1,182,255 | -0.67(-1.59%) |
Nov 03, 2016 | 41.82 | 41.90 | 41.70 | 41.83 | 1,274,855 | +0.03(+0.06%) |
Nov 02, 2016 | 41.79 | 42.00 | 41.68 | 41.81 | 1,055,993 | -0.00(-0.01%) |
Nov 01, 2016 | 42.29 | 42.53 | 41.71 | 41.81 | 1,532,177 | -0.47(-1.11%) |
Oct 31, 2016 | 42.16 | 42.35 | 41.98 | 42.28 | 1,960,755 | +0.21(+0.49%) |
Oct 28, 2016 | 41.70 | 42.26 | 41.69 | 42.07 | 1,181,024 | +0.38(+0.92%) |
Oct 27, 2016 | 42.06 | 42.20 | 41.61 | 41.69 | 1,160,627 | -0.40(-0.95%) |
Oct 26, 2016 | 42.25 | 42.28 | 42.00 | 42.09 | 1,131,673 | -0.21(-0.49%) |
Oct 25, 2016 | 42.96 | 42.96 | 42.13 | 42.30 | 2,750,926 | +0.90(+2.16%) |
Oct 24, 2016 | 41.35 | 41.63 | 41.19 | 41.40 | 1,303,202 | +0.15(+0.36%) |
Oct 21, 2016 | 41.27 | 41.35 | 40.95 | 41.25 | 1,141,700 | -0.05(-0.12%) |
Oct 20, 2016 | 41.62 | 41.62 | 41.20 | 41.30 | 2,013,662 | -0.25(-0.59%) |
Oct 19, 2016 | 41.90 | 42.04 | 41.43 | 41.55 | 1,278,925 | -0.28(-0.67%) |
Oct 18, 2016 | 41.86 | 42.01 | 41.73 | 41.83 | 1,344,623 | +0.23(+0.55%) |
Oct 17, 2016 | 41.64 | 41.75 | 41.49 | 41.60 | 826,724 | -0.05(-0.12%) |
Oct 14, 2016 | 41.77 | 41.95 | 41.64 | 41.65 | 890,102 | -0.07(-0.18%) |
Oct 13, 2016 | 41.50 | 41.86 | 41.45 | 41.72 | 1,288,216 | +0.09(+0.21%) |
Oct 12, 2016 | 41.46 | 41.75 | 41.46 | 41.64 | 1,086,415 | +0.11(+0.27%) |
Oct 11, 2016 | 41.88 | 42.09 | 41.41 | 41.52 | 1,357,063 | -0.51(-1.22%) |
Oct 10, 2016 | 42.23 | 42.68 | 41.94 | 42.04 | 1,551,948 | -0.11(-0.25%) |
Oct 07, 2016 | 42.08 | 42.31 | 41.78 | 42.14 | 2,494,562 | +0.15(+0.35%) |
Oct 06, 2016 | 41.89 | 42.04 | 41.58 | 42.00 | 1,930,338 | -0.07(-0.18%) |
Oct 05, 2016 | 42.34 | 42.42 | 41.97 | 42.07 | 4,306,861 | -0.28(-0.66%) |
Oct 04, 2016 | 43.02 | 43.02 | 42.22 | 42.35 | 2,360,808 | -0.20(-0.47%) |