Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.57 | 42.45 | 41.57 | 41.95 | 892,546 | +0.40(+0.96%) |
Sep 28, 2017 | 41.54 | 41.75 | 40.94 | 41.55 | 984,829 | +0.04(+0.10%) |
Sep 27, 2017 | 41.85 | 40.86 | 41.51 | 818,586 | +0.94(+2.32%) | |
Sep 26, 2017 | 40.49 | 40.89 | 40.40 | 40.57 | 462,937 | +0.10(+0.24%) |
Sep 25, 2017 | 39.98 | 40.54 | 39.98 | 40.47 | 549,076 | +0.30(+0.74%) |
Sep 22, 2017 | 40.03 | 40.23 | 39.94 | 40.18 | 526,326 | -0.02(-0.06%) |
Sep 21, 2017 | 40.06 | 40.33 | 40.04 | 40.20 | 413,257 | +0.10(+0.26%) |
Sep 20, 2017 | 39.25 | 40.30 | 38.70 | 40.10 | 802,413 | +0.85(+2.18%) |
Sep 19, 2017 | 38.93 | 39.39 | 38.74 | 39.24 | 465,821 | +0.36(+0.92%) |
Sep 18, 2017 | 38.40 | 38.95 | 38.35 | 38.88 | 552,978 | +0.58(+1.52%) |
Sep 15, 2017 | 37.81 | 38.45 | 37.81 | 38.30 | 1,140,411 | +0.22(+0.59%) |
Sep 14, 2017 | 38.64 | 38.92 | 38.05 | 38.08 | 574,667 | -0.48(-1.24%) |
Sep 13, 2017 | 38.25 | 38.67 | 38.17 | 38.56 | 649,985 | +0.22(+0.56%) |
Sep 12, 2017 | 37.57 | 38.44 | 37.56 | 38.34 | 570,541 | +0.93(+2.50%) |
Sep 11, 2017 | 36.74 | 37.57 | 36.74 | 37.41 | 952,736 | +1.25(+3.47%) |
Sep 08, 2017 | 35.52 | 36.50 | 35.48 | 36.15 | 698,102 | +0.63(+1.78%) |
Sep 07, 2017 | 36.45 | 36.48 | 35.16 | 35.52 | 736,763 | -0.92(-2.52%) |
Sep 06, 2017 | 36.58 | 36.86 | 36.30 | 36.44 | 421,691 | +0.02(+0.04%) |
Sep 05, 2017 | 37.22 | 37.22 | 36.32 | 36.43 | 575,084 | -1.18(-3.14%) |
Sep 01, 2017 | 37.31 | 38.02 | 37.21 | 37.61 | 398,675 | +0.34(+0.92%) |
Aug 31, 2017 | 37.69 | 37.82 | 37.22 | 37.26 | 730,246 | -0.24(-0.64%) |
Aug 30, 2017 | 37.15 | 37.69 | 37.05 | 37.50 | 642,372 | +0.38(+1.03%) |
Aug 29, 2017 | 36.93 | 37.30 | 36.87 | 37.12 | 478,379 | -0.38(-1.02%) |
Aug 28, 2017 | 38.01 | 38.08 | 37.41 | 37.50 | 344,811 | -0.43(-1.14%) |
Aug 25, 2017 | 37.74 | 38.14 | 37.67 | 37.93 | 476,278 | +0.33(+0.87%) |
Aug 24, 2017 | 37.64 | 37.68 | 37.37 | 37.61 | 521,799 | +0.20(+0.53%) |
Aug 23, 2017 | 36.93 | 37.86 | 36.93 | 37.41 | 449,077 | +0.04(+0.11%) |
Aug 22, 2017 | 37.36 | 37.52 | 37.18 | 37.37 | 567,180 | +0.24(+0.65%) |
Aug 21, 2017 | 37.10 | 37.40 | 36.81 | 37.13 | 727,707 | +0.01(+0.02%) |
Aug 18, 2017 | 36.82 | 37.66 | 36.58 | 37.12 | 1,613,951 | -0.02(-0.06%) |
Aug 17, 2017 | 38.28 | 38.52 | 37.10 | 37.14 | 719,649 | -1.36(-3.54%) |
Aug 16, 2017 | 38.83 | 38.95 | 38.36 | 38.51 | 910,275 | -0.22(-0.56%) |
Aug 15, 2017 | 39.58 | 39.58 | 38.65 | 38.72 | 655,417 | -0.38(-0.96%) |
Aug 14, 2017 | 38.85 | 39.51 | 38.69 | 39.10 | 725,673 | +0.84(+2.19%) |
Aug 11, 2017 | 38.56 | 38.94 | 38.08 | 38.26 | 600,853 | -0.45(-1.15%) |
Aug 10, 2017 | 39.69 | 39.69 | 38.68 | 38.71 | 686,007 | -1.29(-3.21%) |
Aug 09, 2017 | 40.24 | 40.43 | 39.84 | 39.99 | 473,734 | -0.67(-1.65%) |
Aug 08, 2017 | 40.43 | 41.20 | 40.23 | 40.66 | 531,263 | +0.23(+0.57%) |
Aug 07, 2017 | 40.74 | 40.80 | 40.43 | 40.43 | 367,250 | -0.29(-0.71%) |
Aug 04, 2017 | 40.64 | 41.11 | 40.54 | 40.72 | 341,462 | +0.38(+0.95%) |
Aug 03, 2017 | 40.98 | 40.98 | 40.23 | 40.34 | 548,220 | -0.66(-1.62%) |
Aug 02, 2017 | 40.81 | 41.05 | 40.41 | 41.00 | 767,476 | -0.01(-0.02%) |
Aug 01, 2017 | 41.57 | 41.66 | 40.61 | 41.01 | 908,582 | -0.24(-0.58%) |
Jul 31, 2017 | 41.52 | 41.75 | 40.94 | 41.25 | 1,050,166 | -0.17(-0.42%) |
Jul 28, 2017 | 41.48 | 41.58 | 40.82 | 41.42 | 1,562,859 | -0.09(-0.21%) |
Jul 27, 2017 | 41.00 | 41.63 | 40.74 | 41.51 | 1,197,734 | +0.60(+1.48%) |
Jul 26, 2017 | 42.17 | 42.26 | 40.76 | 40.90 | 1,106,556 | -1.21(-2.87%) |
Jul 25, 2017 | 41.67 | 42.13 | 41.43 | 42.11 | 1,456,357 | +1.26(+3.09%) |
Jul 24, 2017 | 40.50 | 41.45 | 40.50 | 40.85 | 1,919,145 | +0.44(+1.08%) |
Jul 21, 2017 | 42.33 | 40.09 | 40.41 | 2,391,147 | -1.95(-4.59%) | |
Jul 20, 2017 | 42.66 | 42.18 | 42.36 | 1,653,410 | -0.11(-0.26%) | |
Jul 19, 2017 | 42.44 | 42.50 | 42.09 | 42.47 | 1,000,080 | +0.25(+0.58%) |
Jul 18, 2017 | 42.08 | 42.33 | 41.86 | 42.22 | 854,905 | -0.25(-0.58%) |
Jul 17, 2017 | 42.15 | 42.54 | 41.73 | 42.47 | 839,853 | +0.25(+0.58%) |
Jul 14, 2017 | 42.54 | 41.32 | 42.22 | 617,301 | -0.29(-0.69%) | |
Jul 13, 2017 | 42.77 | 42.79 | 42.30 | 42.52 | 590,642 | -0.09(-0.20%) |
Jul 12, 2017 | 42.74 | 43.21 | 42.21 | 42.60 | 1,006,527 | -0.28(-0.65%) |
Jul 11, 2017 | 42.82 | 42.98 | 42.25 | 42.88 | 890,610 | +0.19(+0.45%) |
Jul 10, 2017 | 42.82 | 42.98 | 42.33 | 42.69 | 771,859 | -0.25(-0.59%) |
Jul 07, 2017 | 43.09 | 43.25 | 42.48 | 42.95 | 664,010 | +0.01(+0.02%) |
Jul 06, 2017 | 42.90 | 43.72 | 42.61 | 42.94 | 1,720,264 | +0.04(+0.09%) |
Jul 05, 2017 | 42.89 | 43.05 | 42.24 | 42.90 | 1,208,818 | +0.14(+0.33%) |
Jul 03, 2017 | 41.94 | 43.18 | 41.83 | 42.75 | 591,232 | +1.28(+3.08%) |
Jun 30, 2017 | 41.79 | 41.79 | 40.88 | 41.48 | 1,015,356 | -0.12(-0.29%) |
Jun 29, 2017 | 42.01 | 42.24 | 40.89 | 41.59 | 1,350,370 | +0.84(+2.07%) |
Jun 28, 2017 | 40.78 | 41.34 | 40.67 | 40.75 | 1,759,320 | +0.61(+1.52%) |
Jun 27, 2017 | 40.60 | 40.63 | 40.11 | 40.14 | 1,228,599 | -0.07(-0.18%) |
Jun 26, 2017 | 40.05 | 40.59 | 39.70 | 40.21 | 1,349,291 | +0.40(+1.00%) |
Jun 23, 2017 | 40.37 | 40.63 | 39.73 | 39.82 | 11,732,940 | -0.29(-0.73%) |
Jun 22, 2017 | 40.50 | 40.56 | 39.74 | 40.11 | 895,777 | -0.45(-1.12%) |
Jun 21, 2017 | 41.23 | 41.87 | 40.49 | 40.56 | 821,711 | -0.60(-1.47%) |
Jun 20, 2017 | 41.75 | 41.75 | 40.90 | 41.17 | 1,062,271 | -0.68(-1.61%) |
Jun 19, 2017 | 42.36 | 42.67 | 41.63 | 41.84 | 980,029 | -0.16(-0.38%) |
Jun 16, 2017 | 42.08 | 42.18 | 41.63 | 42.00 | 1,531,759 | -0.32(-0.75%) |
Jun 15, 2017 | 42.27 | 43.07 | 42.07 | 42.32 | 940,950 | -0.30(-0.71%) |
Jun 14, 2017 | 42.32 | 42.77 | 41.62 | 42.62 | 761,216 | -0.48(-1.11%) |
Jun 13, 2017 | 43.52 | 43.60 | 42.56 | 43.10 | 1,160,050 | -0.03(-0.07%) |
Jun 12, 2017 | 42.82 | 43.65 | 42.78 | 43.13 | 1,259,693 | +0.44(+1.04%) |
Jun 09, 2017 | 41.50 | 43.01 | 41.40 | 42.68 | 945,895 | +1.55(+3.77%) |
Jun 08, 2017 | 39.53 | 41.59 | 39.34 | 41.13 | 984,094 | +1.62(+4.10%) |
Jun 07, 2017 | 39.24 | 39.70 | 39.02 | 39.51 | 702,773 | +0.49(+1.26%) |
Jun 06, 2017 | 38.97 | 39.27 | 38.65 | 39.02 | 574,298 | -0.41(-1.05%) |
Jun 05, 2017 | 39.32 | 39.83 | 39.16 | 39.43 | 892,792 | +0.18(+0.47%) |
Jun 02, 2017 | 38.84 | 40.01 | 38.66 | 39.25 | 639,252 | -0.12(-0.30%) |
Jun 01, 2017 | 38.99 | 39.56 | 38.36 | 39.37 | 1,159,034 | +0.68(+1.74%) |
May 31, 2017 | 38.99 | 38.99 | 38.05 | 38.70 | 796,748 | -0.20(-0.51%) |
May 30, 2017 | 39.18 | 39.20 | 38.46 | 38.89 | 544,441 | -0.44(-1.11%) |
May 26, 2017 | 39.46 | 39.59 | 39.05 | 39.33 | 593,667 | -0.34(-0.86%) |
May 25, 2017 | 39.78 | 40.11 | 39.50 | 39.67 | 442,502 | -0.03(-0.08%) |
May 24, 2017 | 39.79 | 40.07 | 39.31 | 39.70 | 503,907 | -0.09(-0.22%) |
May 23, 2017 | 39.21 | 39.94 | 38.87 | 39.79 | 593,908 | +0.73(+1.87%) |
May 22, 2017 | 38.95 | 39.15 | 38.51 | 39.06 | 630,878 | +0.29(+0.74%) |
May 19, 2017 | 38.57 | 39.18 | 38.32 | 38.78 | 815,421 | +0.23(+0.60%) |
May 18, 2017 | 38.12 | 39.01 | 38.08 | 38.54 | 620,257 | +0.35(+0.92%) |
May 17, 2017 | 39.79 | 39.11 | 37.88 | 38.20 | 1,110,082 | -1.60(-4.01%) |
May 16, 2017 | 39.88 | 39.94 | 39.22 | 39.79 | 609,395 | +0.02(+0.04%) |
May 15, 2017 | 39.60 | 39.97 | 39.51 | 39.78 | 538,508 | +0.29(+0.74%) |
May 12, 2017 | 39.09 | 39.58 | 38.85 | 39.48 | 780,504 | -0.41(-1.04%) |
May 11, 2017 | 40.44 | 40.55 | 39.43 | 39.90 | 823,492 | -0.72(-1.78%) |
May 10, 2017 | 41.09 | 41.32 | 40.62 | 40.62 | 1,170,451 | -0.59(-1.43%) |
May 09, 2017 | 41.70 | 41.90 | 40.99 | 41.21 | 1,296,732 | -0.44(-1.07%) |
May 08, 2017 | 41.44 | 41.65 | 40.74 | 41.65 | 1,164,188 | +0.21(+0.52%) |
May 05, 2017 | 41.84 | 41.84 | 40.87 | 41.44 | 802,314 | -0.29(-0.69%) |
May 04, 2017 | 41.07 | 41.81 | 40.96 | 41.72 | 1,559,884 | +1.08(+2.66%) |
May 03, 2017 | 39.96 | 40.77 | 39.80 | 40.64 | 768,849 | +0.43(+1.08%) |
May 02, 2017 | 40.60 | 40.74 | 39.79 | 40.21 | 794,526 | -0.48(-1.18%) |
May 01, 2017 | 40.50 | 40.91 | 39.76 | 40.69 | 1,009,364 | +0.54(+1.34%) |
Apr 28, 2017 | 41.09 | 41.23 | 40.10 | 40.15 | 893,511 | -0.96(-2.33%) |
Apr 27, 2017 | 41.90 | 41.92 | 40.95 | 41.11 | 1,050,719 | -0.75(-1.79%) |
Apr 26, 2017 | 41.02 | 42.26 | 41.02 | 41.86 | 1,022,455 | +0.78(+1.90%) |
Apr 25, 2017 | 41.01 | 41.61 | 40.66 | 41.08 | 1,352,276 | +0.57(+1.40%) |
Apr 24, 2017 | 40.90 | 41.99 | 40.46 | 40.51 | 1,261,828 | +0.79(+1.99%) |
Apr 21, 2017 | 39.52 | 40.22 | 39.30 | 39.72 | 1,561,180 | +0.54(+1.37%) |
Apr 20, 2017 | 38.48 | 39.25 | 38.31 | 39.18 | 1,478,674 | +1.01(+2.65%) |
Apr 19, 2017 | 38.26 | 38.73 | 37.99 | 38.17 | 813,137 | +0.35(+0.92%) |
Apr 18, 2017 | 37.63 | 38.16 | 37.29 | 37.82 | 806,797 | -0.21(-0.56%) |
Apr 17, 2017 | 37.25 | 38.07 | 37.02 | 38.03 | 862,672 | +0.90(+2.43%) |
Apr 13, 2017 | 37.66 | 38.08 | 37.09 | 37.13 | 966,453 | -0.85(-2.23%) |
Apr 12, 2017 | 38.48 | 38.59 | 37.77 | 37.98 | 513,921 | -0.55(-1.42%) |
Apr 11, 2017 | 38.03 | 38.53 | 37.72 | 38.52 | 861,935 | +0.28(+0.72%) |
Apr 10, 2017 | 38.44 | 38.80 | 37.87 | 38.25 | 539,282 | -0.17(-0.43%) |
Apr 07, 2017 | 38.44 | 38.90 | 38.14 | 38.41 | 1,167,808 | -0.58(-1.50%) |
Apr 06, 2017 | 38.44 | 39.22 | 38.09 | 39.00 | 825,312 | +0.56(+1.46%) |
Apr 05, 2017 | 39.76 | 39.95 | 38.26 | 38.44 | 985,685 | -0.84(-2.13%) |
Apr 04, 2017 | 38.99 | 39.55 | 38.76 | 39.27 | 810,924 | +0.08(+0.20%) |
Apr 03, 2017 | 39.67 | 39.82 | 38.77 | 39.20 | 1,332,524 | -0.35(-0.88%) |
Mar 31, 2017 | 39.89 | 40.05 | 39.50 | 39.54 | 935,593 | -0.47(-1.17%) |
Mar 30, 2017 | 38.76 | 40.20 | 38.71 | 40.01 | 1,379,729 | +1.34(+3.47%) |
Mar 29, 2017 | 38.67 | 38.75 | 37.99 | 38.67 | 1,251,983 | -0.13(-0.33%) |
Mar 28, 2017 | 38.48 | 39.05 | 38.14 | 38.79 | 1,633,769 | +0.19(+0.49%) |
Mar 27, 2017 | 38.36 | 38.69 | 37.61 | 38.60 | 1,706,277 | -0.73(-1.85%) |
Mar 24, 2017 | 40.01 | 40.24 | 39.26 | 39.33 | 1,426,387 | -0.48(-1.21%) |
Mar 23, 2017 | 39.46 | 40.42 | 39.24 | 39.81 | 1,325,848 | +0.30(+0.76%) |
Mar 22, 2017 | 39.46 | 40.23 | 38.71 | 39.51 | 1,745,061 | -0.32(-0.81%) |
Mar 21, 2017 | 42.49 | 42.49 | 39.65 | 39.84 | 1,539,988 | -2.20(-5.24%) |
Mar 20, 2017 | 42.63 | 42.63 | 41.99 | 42.04 | 576,731 | -0.66(-1.54%) |
Mar 17, 2017 | 43.12 | 43.22 | 42.13 | 42.70 | 1,886,451 | -0.26(-0.61%) |
Mar 16, 2017 | 42.78 | 43.38 | 42.52 | 42.96 | 685,049 | +0.54(+1.27%) |
Mar 15, 2017 | 43.23 | 43.53 | 42.01 | 42.42 | 912,971 | -0.58(-1.34%) |
Mar 14, 2017 | 42.53 | 43.09 | 42.21 | 43.00 | 602,986 | +0.09(+0.22%) |
Mar 13, 2017 | 43.16 | 42.36 | 42.90 | 598,784 | +0.36(+0.84%) | |
Mar 10, 2017 | 43.36 | 43.47 | 41.89 | 42.55 | 1,338,854 | -0.36(-0.85%) |
Mar 09, 2017 | 43.49 | 43.64 | 42.85 | 42.91 | 992,244 | -0.32(-0.75%) |
Mar 08, 2017 | 44.33 | 44.67 | 43.19 | 43.23 | 778,626 | -0.40(-0.92%) |
Mar 07, 2017 | 44.09 | 44.24 | 43.57 | 43.64 | 732,875 | -0.49(-1.11%) |
Mar 06, 2017 | 43.93 | 44.40 | 43.71 | 44.13 | 480,241 | -0.21(-0.48%) |
Mar 03, 2017 | 43.94 | 44.47 | 43.74 | 44.34 | 608,051 | +0.62(+1.41%) |
Mar 02, 2017 | 44.90 | 44.90 | 43.72 | 43.72 | 1,047,999 | -1.58(-3.49%) |
Mar 01, 2017 | 44.51 | 45.44 | 44.04 | 45.30 | 1,160,507 | +1.90(+4.37%) |
Feb 28, 2017 | 43.46 | 43.84 | 43.00 | 43.41 | 681,882 | -0.36(-0.83%) |
Feb 27, 2017 | 43.60 | 43.80 | 43.51 | 43.77 | 774,941 | +0.16(+0.36%) |
Feb 24, 2017 | 43.47 | 43.90 | 43.36 | 43.61 | 617,952 | -0.53(-1.20%) |
Feb 23, 2017 | 44.30 | 44.33 | 43.61 | 44.14 | 522,738 | -0.17(-0.37%) |
Feb 22, 2017 | 44.13 | 44.49 | 43.83 | 44.31 | 526,273 | +0.03(+0.07%) |
Feb 21, 2017 | 44.30 | 44.56 | 43.84 | 44.28 | 525,222 | +0.12(+0.27%) |
Feb 17, 2017 | 44.16 | 44.16 | 44.16 | 0 | +0.20(+0.45%) | |
Feb 16, 2017 | 43.78 | 43.97 | 43.50 | 43.96 | 524,240 | +0.09(+0.22%) |
Feb 15, 2017 | 43.86 | 44.03 | 43.44 | 43.87 | 686,171 | +0.43(+0.98%) |
Feb 14, 2017 | 42.44 | 43.56 | 42.24 | 43.44 | 1,280,853 | +1.00(+2.35%) |
Feb 13, 2017 | 41.84 | 42.61 | 41.76 | 42.44 | 818,438 | +0.86(+2.07%) |
Feb 10, 2017 | 41.56 | 41.83 | 41.23 | 41.58 | 1,042,533 | +0.19(+0.46%) |
Feb 09, 2017 | 40.75 | 41.53 | 40.61 | 41.39 | 539,657 | +0.88(+2.17%) |
Feb 08, 2017 | 40.63 | 40.63 | 39.99 | 40.51 | 810,868 | -0.41(-1.00%) |
Feb 07, 2017 | 41.48 | 41.53 | 40.60 | 40.92 | 725,274 | -0.35(-0.84%) |
Feb 06, 2017 | 41.73 | 42.01 | 41.14 | 41.27 | 686,879 | -0.95(-2.25%) |
Feb 03, 2017 | 41.24 | 42.28 | 41.16 | 42.22 | 709,533 | +1.50(+3.69%) |
Feb 02, 2017 | 40.76 | 41.06 | 40.42 | 40.72 | 1,703,826 | -0.37(-0.90%) |
Feb 01, 2017 | 41.97 | 42.55 | 40.83 | 41.09 | 1,244,997 | -0.22(-0.53%) |
Jan 31, 2017 | 41.42 | 41.60 | 41.05 | 41.31 | 825,536 | -0.20(-0.49%) |
Jan 30, 2017 | 42.13 | 42.13 | 41.03 | 41.51 | 767,967 | -1.05(-2.46%) |
Jan 27, 2017 | 43.02 | 43.02 | 42.32 | 42.56 | 478,473 | -0.58(-1.35%) |
Jan 26, 2017 | 43.00 | 43.29 | 42.69 | 43.14 | 832,748 | +0.24(+0.57%) |
Jan 25, 2017 | 42.22 | 43.08 | 42.16 | 42.89 | 1,280,405 | +1.19(+2.85%) |
Jan 24, 2017 | 41.03 | 41.86 | 40.85 | 41.71 | 621,575 | +0.95(+2.34%) |
Jan 23, 2017 | 41.05 | 41.21 | 40.51 | 40.76 | 475,290 | -0.41(-0.99%) |
Jan 20, 2017 | 40.71 | 41.38 | 40.68 | 41.16 | 700,977 | +0.39(+0.96%) |
Jan 19, 2017 | 41.49 | 41.49 | 40.10 | 40.77 | 1,654,338 | -0.31(-0.77%) |
Jan 18, 2017 | 41.31 | 41.31 | 40.83 | 41.09 | 1,252,612 | +0.06(+0.15%) |
Jan 17, 2017 | 41.93 | 42.19 | 40.91 | 41.02 | 790,830 | -1.39(-3.28%) |
Jan 13, 2017 | 42.41 | 42.41 | 42.41 | 0 | +0.63(+1.51%) | |
Jan 12, 2017 | 42.41 | 42.51 | 41.46 | 41.79 | 1,197,467 | -0.79(-1.87%) |
Jan 11, 2017 | 42.19 | 42.70 | 41.97 | 42.58 | 601,585 | +0.36(+0.86%) |
Jan 10, 2017 | 41.78 | 42.44 | 41.40 | 42.22 | 700,880 | +0.47(+1.13%) |
Jan 09, 2017 | 42.34 | 42.34 | 41.63 | 41.75 | 1,023,672 | -1.03(-2.41%) |
Jan 06, 2017 | 43.05 | 43.15 | 42.62 | 42.78 | 507,797 | +0.09(+0.22%) |
Jan 05, 2017 | 43.45 | 43.45 | 42.23 | 42.68 | 599,439 | -0.75(-1.72%) |
Jan 04, 2017 | 42.70 | 43.59 | 42.65 | 43.43 | 722,497 | +0.93(+2.18%) |
Jan 03, 2017 | 42.79 | 43.66 | 42.30 | 42.50 | 1,293,381 | -0.19(-0.44%) |
Dec 30, 2016 | 42.69 | 42.69 | 42.69 | 0 | +0.01(+0.02%) | |
Dec 29, 2016 | 42.92 | 43.16 | 42.35 | 42.68 | 422,197 | -0.20(-0.46%) |
Dec 28, 2016 | 43.34 | 43.37 | 42.60 | 42.88 | 444,125 | -0.45(-1.03%) |
Dec 27, 2016 | 43.00 | 43.37 | 42.76 | 43.33 | 377,710 | +0.38(+0.88%) |
Dec 23, 2016 | 42.95 | 42.95 | 42.95 | 0 | +0.05(+0.11%) | |
Dec 22, 2016 | 42.71 | 43.14 | 42.52 | 42.90 | 453,539 | +0.19(+0.44%) |
Dec 21, 2016 | 43.13 | 43.23 | 42.71 | 42.71 | 560,012 | -0.49(-1.13%) |
Dec 20, 2016 | 42.82 | 43.20 | 42.82 | 43.20 | 1,088,922 | +0.67(+1.57%) |
Dec 19, 2016 | 42.02 | 42.58 | 41.44 | 42.53 | 1,120,349 | +0.47(+1.12%) |
Dec 16, 2016 | 42.09 | 42.58 | 41.79 | 42.06 | 2,324,472 | +0.04(+0.09%) |
Dec 15, 2016 | 41.97 | 42.42 | 41.64 | 42.02 | 688,989 | +0.29(+0.70%) |
Dec 14, 2016 | 41.71 | 42.56 | 41.32 | 41.73 | 605,156 | -0.24(-0.58%) |
Dec 13, 2016 | 41.69 | 41.98 | 41.48 | 41.97 | 668,991 | +0.35(+0.83%) |
Dec 12, 2016 | 42.45 | 42.70 | 41.43 | 41.63 | 797,694 | -1.01(-2.36%) |
Dec 09, 2016 | 42.71 | 42.71 | 42.14 | 42.64 | 1,010,507 | -0.09(-0.20%) |
Dec 08, 2016 | 42.71 | 43.18 | 42.34 | 42.72 | 1,260,604 | +0.41(+0.97%) |
Dec 07, 2016 | 41.58 | 42.44 | 41.53 | 42.31 | 847,908 | +0.70(+1.68%) |
Dec 06, 2016 | 41.60 | 43.89 | 40.72 | 41.61 | 1,116,986 | +0.61(+1.48%) |
Dec 05, 2016 | 40.63 | 41.05 | 40.61 | 41.01 | 1,009,116 | +0.65(+1.62%) |
Dec 02, 2016 | 40.13 | 40.35 | 39.86 | 40.35 | 1,802,652 | +0.03(+0.08%) |
Dec 01, 2016 | 39.33 | 40.32 | 39.24 | 40.32 | 1,450,883 | +1.31(+3.35%) |
Nov 30, 2016 | 39.01 | 39.31 | 38.99 | 39.02 | 1,017,577 | +0.52(+1.35%) |
Nov 29, 2016 | 38.39 | 39.17 | 38.39 | 38.50 | 1,474,830 | +0.28(+0.72%) |
Nov 28, 2016 | 38.43 | 38.62 | 38.05 | 38.22 | 1,096,768 | -0.39(-1.02%) |
Nov 25, 2016 | 38.82 | 38.82 | 38.40 | 38.62 | 392,926 | -0.09(-0.24%) |
Nov 23, 2016 | 38.71 | 38.71 | 38.71 | 0 | +0.35(+0.92%) | |
Nov 22, 2016 | 37.55 | 38.38 | 37.55 | 38.36 | 1,000,079 | +0.87(+2.33%) |
Nov 21, 2016 | 37.15 | 37.49 | 36.84 | 37.48 | 767,023 | +0.49(+1.32%) |
Nov 18, 2016 | 36.99 | 37.22 | 36.84 | 37.00 | 1,337,114 | +0.05(+0.13%) |
Nov 17, 2016 | 36.34 | 37.22 | 36.16 | 36.95 | 1,491,737 | +0.81(+2.24%) |
Nov 16, 2016 | 36.14 | 36.45 | 35.86 | 36.14 | 2,722,631 | -0.64(-1.73%) |
Nov 15, 2016 | 37.04 | 37.09 | 36.38 | 36.78 | 4,179,537 | -0.64(-1.72%) |
Nov 14, 2016 | 37.65 | 38.65 | 37.24 | 37.42 | 3,444,667 | -0.08(-0.21%) |
Nov 11, 2016 | 35.40 | 37.86 | 35.31 | 37.50 | 2,794,031 | +1.96(+5.51%) |
Nov 10, 2016 | 34.93 | 36.02 | 34.93 | 35.54 | 1,741,060 | +1.10(+3.20%) |
Nov 09, 2016 | 32.21 | 34.97 | 32.21 | 34.44 | 2,255,062 | +2.27(+7.07%) |
Nov 08, 2016 | 31.78 | 32.32 | 31.52 | 32.17 | 1,037,025 | -0.05(-0.15%) |
Nov 07, 2016 | 31.91 | 32.26 | 31.84 | 32.21 | 727,566 | +0.89(+2.84%) |
Nov 04, 2016 | 31.36 | 31.88 | 31.16 | 31.33 | 789,467 | -0.03(-0.10%) |
Nov 03, 2016 | 31.54 | 31.66 | 31.31 | 31.36 | 488,046 | +0.03(+0.10%) |
Nov 02, 2016 | 31.65 | 31.70 | 31.26 | 31.33 | 1,064,113 | -0.34(-1.09%) |
Nov 01, 2016 | 31.73 | 31.86 | 31.31 | 31.67 | 1,059,900 | +0.09(+0.30%) |
Oct 31, 2016 | 31.54 | 31.79 | 31.29 | 31.58 | 974,142 | +0.13(+0.42%) |
Oct 28, 2016 | 31.63 | 31.71 | 31.36 | 31.44 | 954,194 | -0.22(-0.69%) |
Oct 27, 2016 | 31.45 | 31.83 | 31.32 | 31.66 | 1,059,992 | +0.40(+1.27%) |
Oct 26, 2016 | 31.04 | 31.44 | 30.90 | 31.26 | 645,063 | +0.14(+0.45%) |
Oct 25, 2016 | 31.05 | 31.20 | 30.86 | 31.12 | 638,859 | -0.01(-0.03%) |
Oct 24, 2016 | 31.13 | 31.23 | 30.88 | 31.13 | 731,380 | +0.63(+2.08%) |
Oct 21, 2016 | 29.90 | 30.54 | 29.56 | 30.50 | 1,011,093 | +0.66(+2.23%) |
Oct 20, 2016 | 29.70 | 30.05 | 29.55 | 29.83 | 757,525 | +0.02(+0.05%) |
Oct 19, 2016 | 29.40 | 29.92 | 29.38 | 29.82 | 526,785 | +0.58(+1.98%) |
Oct 18, 2016 | 29.31 | 29.45 | 29.03 | 29.24 | 557,725 | +0.28(+0.97%) |
Oct 17, 2016 | 29.13 | 29.37 | 28.89 | 28.96 | 460,210 | -0.20(-0.70%) |
Oct 14, 2016 | 29.49 | 29.58 | 29.16 | 29.16 | 752,551 | +0.05(+0.19%) |
Oct 13, 2016 | 29.53 | 29.57 | 28.90 | 29.11 | 586,905 | -0.80(-2.67%) |
Oct 12, 2016 | 29.94 | 30.13 | 29.87 | 29.90 | 386,528 | +0.02(+0.08%) |
Oct 11, 2016 | 30.25 | 30.36 | 29.65 | 29.88 | 515,365 | -0.36(-1.19%) |
Oct 10, 2016 | 30.32 | 30.54 | 30.22 | 30.24 | 455,202 | +0.13(+0.44%) |
Oct 07, 2016 | 30.12 | 30.18 | 29.65 | 30.11 | 786,365 | -0.06(-0.21%) |
Oct 06, 2016 | 30.29 | 30.29 | 29.85 | 30.17 | 662,928 | -0.08(-0.26%) |
Oct 05, 2016 | 29.80 | 30.40 | 29.63 | 30.25 | 748,351 | +0.63(+2.14%) |
Oct 04, 2016 | 29.43 | 29.81 | 29.37 | 29.61 | 811,052 | +0.22(+0.74%) |