Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 38.50 | 38.71 | 38.04 | 38.42 | 3,046,273 | -0.20(-0.51%) |
Sep 28, 2017 | 38.18 | 38.89 | 38.14 | 38.61 | 2,765,330 | +0.36(+0.94%) |
Sep 27, 2017 | 38.56 | 38.69 | 37.89 | 38.25 | 2,209,839 | -0.23(-0.61%) |
Sep 26, 2017 | 38.04 | 38.61 | 38.04 | 38.49 | 2,796,591 | +0.57(+1.49%) |
Sep 25, 2017 | 38.22 | 38.24 | 37.88 | 37.92 | 1,895,784 | -0.30(-0.78%) |
Sep 22, 2017 | 38.14 | 38.43 | 38.05 | 38.22 | 2,803,295 | +0.05(+0.14%) |
Sep 21, 2017 | 38.17 | 38.64 | 37.93 | 38.16 | 2,444,977 | +0.51(+1.36%) |
Sep 20, 2017 | 37.53 | 37.89 | 37.42 | 37.65 | 3,578,494 | +0.13(+0.36%) |
Sep 19, 2017 | 38.46 | 38.69 | 37.07 | 37.52 | 5,696,648 | -1.05(-2.73%) |
Sep 18, 2017 | 39.22 | 39.31 | 38.52 | 38.57 | 1,960,216 | -0.50(-1.29%) |
Sep 15, 2017 | 38.86 | 39.22 | 38.86 | 39.07 | 4,251,528 | +0.17(+0.44%) |
Sep 14, 2017 | 38.95 | 39.04 | 38.69 | 38.90 | 2,403,779 | -0.15(-0.39%) |
Sep 13, 2017 | 39.20 | 39.36 | 38.97 | 39.05 | 2,889,593 | -0.18(-0.46%) |
Sep 12, 2017 | 39.28 | 39.57 | 39.06 | 39.23 | 3,656,539 | +0.02(+0.05%) |
Sep 11, 2017 | 38.97 | 39.54 | 38.81 | 39.22 | 3,906,309 | +0.53(+1.37%) |
Sep 08, 2017 | 39.35 | 39.41 | 38.50 | 38.69 | 7,720,618 | -0.66(-1.67%) |
Sep 07, 2017 | 38.55 | 39.50 | 38.17 | 39.34 | 4,941,620 | +0.28(+0.71%) |
Sep 06, 2017 | 39.75 | 39.75 | 38.78 | 39.06 | 6,056,669 | -0.71(-1.79%) |
Sep 05, 2017 | 40.36 | 40.36 | 39.47 | 39.77 | 3,226,762 | -0.65(-1.60%) |
Sep 01, 2017 | 40.10 | 40.48 | 39.93 | 40.42 | 1,655,420 | +0.51(+1.28%) |
Aug 31, 2017 | 39.93 | 40.11 | 39.77 | 39.91 | 2,731,750 | +0.06(+0.16%) |
Aug 30, 2017 | 39.40 | 39.94 | 39.37 | 39.84 | 1,670,654 | +0.43(+1.10%) |
Aug 29, 2017 | 39.51 | 39.55 | 39.05 | 39.41 | 2,919,799 | -0.24(-0.61%) |
Aug 28, 2017 | 40.19 | 40.22 | 39.53 | 39.66 | 1,565,877 | -0.50(-1.25%) |
Aug 25, 2017 | 40.41 | 40.02 | 40.16 | 1,917,862 | -0.03(-0.07%) | |
Aug 24, 2017 | 40.61 | 40.67 | 40.15 | 40.18 | 1,635,900 | -0.40(-0.99%) |
Aug 23, 2017 | 40.59 | 40.86 | 40.42 | 40.59 | 1,763,105 | -0.18(-0.44%) |
Aug 22, 2017 | 40.20 | 40.77 | 40.20 | 40.77 | 2,434,349 | +0.59(+1.47%) |
Aug 21, 2017 | 40.30 | 40.43 | 40.11 | 40.17 | 1,583,599 | -0.11(-0.27%) |
Aug 18, 2017 | 40.15 | 40.37 | 39.86 | 40.28 | 2,026,872 | +0.02(+0.04%) |
Aug 17, 2017 | 40.61 | 40.70 | 40.26 | 40.26 | 1,442,863 | -0.47(-1.17%) |
Aug 16, 2017 | 40.46 | 40.74 | 40.42 | 40.74 | 1,702,558 | +0.47(+1.16%) |
Aug 15, 2017 | 40.29 | 40.57 | 40.17 | 40.27 | 1,788,985 | -0.04(-0.11%) |
Aug 14, 2017 | 39.89 | 40.52 | 39.78 | 40.32 | 1,905,508 | +0.73(+1.86%) |
Aug 11, 2017 | 39.42 | 39.66 | 39.23 | 39.58 | 2,574,964 | +0.13(+0.34%) |
Aug 10, 2017 | 40.09 | 40.27 | 39.43 | 39.45 | 1,906,809 | -0.73(-1.83%) |
Aug 09, 2017 | 40.32 | 40.50 | 40.01 | 40.18 | 2,550,809 | -0.13(-0.33%) |
Aug 08, 2017 | 39.78 | 41.12 | 39.24 | 40.32 | 4,934,146 | +1.02(+2.60%) |
Aug 07, 2017 | 39.54 | 38.97 | 39.30 | 2,924,246 | +0.33(+0.85%) | |
Aug 04, 2017 | 38.91 | 39.12 | 38.69 | 38.97 | 3,586,922 | +0.21(+0.53%) |
Aug 03, 2017 | 39.08 | 39.08 | 38.38 | 38.76 | 2,228,803 | -0.27(-0.69%) |
Aug 02, 2017 | 38.99 | 39.09 | 38.40 | 39.03 | 3,655,671 | +0.02(+0.05%) |
Aug 01, 2017 | 39.15 | 39.26 | 38.81 | 39.01 | 1,864,992 | +0.03(+0.07%) |
Jul 31, 2017 | 39.35 | 39.35 | 38.88 | 38.98 | 3,054,972 | -0.32(-0.82%) |
Jul 28, 2017 | 40.05 | 40.05 | 39.20 | 39.31 | 2,474,736 | -0.73(-1.83%) |
Jul 27, 2017 | 40.20 | 40.31 | 39.70 | 40.04 | 3,243,730 | -0.33(-0.82%) |
Jul 26, 2017 | 40.50 | 40.57 | 40.22 | 40.37 | 1,179,928 | -0.13(-0.31%) |
Jul 25, 2017 | 40.84 | 40.91 | 40.39 | 40.50 | 1,325,355 | -0.09(-0.22%) |
Jul 24, 2017 | 41.06 | 41.11 | 40.52 | 40.59 | 1,572,701 | -0.36(-0.88%) |
Jul 21, 2017 | 40.75 | 40.95 | 40.43 | 40.95 | 1,093,007 | +0.15(+0.37%) |
Jul 20, 2017 | 41.23 | 40.70 | 40.79 | 1,320,330 | -0.44(-1.06%) | |
Jul 19, 2017 | 41.09 | 41.41 | 41.09 | 41.23 | 1,266,868 | +0.21(+0.52%) |
Jul 18, 2017 | 41.01 | 41.20 | 40.86 | 41.02 | 1,102,977 | -0.30(-0.74%) |
Jul 17, 2017 | 41.18 | 41.42 | 40.96 | 41.32 | 1,423,600 | +0.06(+0.15%) |
Jul 14, 2017 | 41.23 | 41.47 | 41.11 | 41.26 | 1,203,961 | +0.17(+0.41%) |
Jul 13, 2017 | 41.09 | 41.42 | 41.06 | 41.09 | 1,191,447 | -0.02(-0.04%) |
Jul 12, 2017 | 40.91 | 41.15 | 40.75 | 41.11 | 1,297,087 | +0.43(+1.06%) |
Jul 11, 2017 | 41.05 | 41.13 | 40.54 | 40.68 | 2,160,240 | -0.39(-0.96%) |
Jul 10, 2017 | 40.58 | 41.12 | 40.44 | 41.07 | 2,027,360 | +0.47(+1.15%) |
Jul 07, 2017 | 40.27 | 40.85 | 40.17 | 40.60 | 1,509,251 | +0.54(+1.34%) |
Jul 06, 2017 | 40.16 | 40.28 | 39.92 | 40.07 | 1,433,058 | -0.28(-0.69%) |
Jul 05, 2017 | 40.31 | 40.54 | 40.02 | 40.35 | 1,592,013 | +0.02(+0.04%) |
Jul 03, 2017 | 40.35 | 40.46 | 40.13 | 40.33 | 1,096,501 | +0.22(+0.56%) |
Jun 30, 2017 | 40.24 | 40.33 | 39.97 | 40.10 | 2,260,264 | -0.10(-0.25%) |
Jun 29, 2017 | 40.74 | 40.86 | 39.94 | 40.20 | 2,309,968 | -0.54(-1.32%) |
Jun 28, 2017 | 40.68 | 40.95 | 40.53 | 40.74 | 1,437,872 | +0.37(+0.91%) |
Jun 27, 2017 | 40.68 | 40.77 | 40.37 | 40.37 | 1,753,756 | -0.25(-0.62%) |
Jun 26, 2017 | 40.20 | 40.73 | 40.20 | 40.62 | 1,459,113 | +0.46(+1.14%) |
Jun 23, 2017 | 40.16 | 40.49 | 40.07 | 40.17 | 4,593,077 | -0.08(-0.20%) |
Jun 22, 2017 | 40.53 | 40.67 | 40.20 | 40.25 | 2,189,814 | -0.31(-0.77%) |
Jun 21, 2017 | 40.44 | 40.61 | 40.30 | 40.56 | 1,963,956 | +0.18(+0.44%) |
Jun 20, 2017 | 40.56 | 40.63 | 40.30 | 40.38 | 2,603,761 | -0.21(-0.51%) |
Jun 19, 2017 | 40.36 | 40.62 | 40.13 | 40.59 | 1,615,151 | +0.24(+0.60%) |
Jun 16, 2017 | 40.28 | 40.40 | 40.04 | 40.35 | 2,486,072 | +0.17(+0.42%) |
Jun 15, 2017 | 40.32 | 40.58 | 40.13 | 40.17 | 1,892,741 | -0.28(-0.69%) |
Jun 14, 2017 | 40.28 | 40.58 | 40.28 | 40.45 | 1,991,670 | +0.15(+0.38%) |
Jun 13, 2017 | 39.88 | 40.35 | 39.63 | 40.30 | 2,124,240 | +0.71(+1.79%) |
Jun 12, 2017 | 39.48 | 39.96 | 39.47 | 39.59 | 1,801,621 | +0.04(+0.11%) |
Jun 09, 2017 | 39.73 | 39.83 | 39.17 | 39.55 | 2,906,188 | -0.17(-0.43%) |
Jun 08, 2017 | 40.01 | 39.54 | 39.72 | 2,077,371 | +0.01(+0.02%) | |
Jun 07, 2017 | 39.66 | 39.98 | 39.59 | 39.71 | 2,912,923 | +0.09(+0.23%) |
Jun 06, 2017 | 39.90 | 39.93 | 39.51 | 39.62 | 1,824,994 | -0.33(-0.83%) |
Jun 05, 2017 | 39.83 | 40.20 | 39.83 | 39.95 | 2,573,819 | +0.05(+0.13%) |
Jun 02, 2017 | 40.09 | 40.48 | 39.86 | 39.90 | 8,027,207 | -0.15(-0.38%) |
Jun 01, 2017 | 39.89 | 40.25 | 39.70 | 40.05 | 1,412,421 | +0.25(+0.63%) |
May 31, 2017 | 40.00 | 40.00 | 39.57 | 39.80 | 1,884,633 | -0.09(-0.22%) |
May 30, 2017 | 39.62 | 40.13 | 39.57 | 39.89 | 2,785,163 | +0.12(+0.29%) |
May 26, 2017 | 39.46 | 39.88 | 39.46 | 39.77 | 1,500,447 | +0.29(+0.75%) |
May 25, 2017 | 39.30 | 39.91 | 39.30 | 39.48 | 3,186,229 | +0.13(+0.34%) |
May 24, 2017 | 39.15 | 39.55 | 39.14 | 39.34 | 3,453,904 | +0.15(+0.39%) |
May 23, 2017 | 39.17 | 39.59 | 39.08 | 39.19 | 2,522,129 | +0.00(+0.00%) |
May 22, 2017 | 38.81 | 39.33 | 38.81 | 39.19 | 1,745,406 | +0.40(+1.04%) |
May 19, 2017 | 38.51 | 38.82 | 38.31 | 38.79 | 2,082,018 | +0.46(+1.19%) |
May 18, 2017 | 38.32 | 38.70 | 37.87 | 38.33 | 2,495,209 | -0.62(-1.60%) |
May 17, 2017 | 39.02 | 39.25 | 38.47 | 38.96 | 3,070,159 | -0.06(-0.16%) |
May 16, 2017 | 38.44 | 39.06 | 38.37 | 39.02 | 2,840,328 | +0.64(+1.67%) |
May 15, 2017 | 38.15 | 38.58 | 38.06 | 38.38 | 4,127,857 | +0.41(+1.08%) |
May 12, 2017 | 38.39 | 38.66 | 37.93 | 37.97 | 2,485,311 | -0.54(-1.39%) |
May 11, 2017 | 38.45 | 38.92 | 38.31 | 38.50 | 4,709,964 | -0.24(-0.62%) |
May 10, 2017 | 37.62 | 38.85 | 37.26 | 38.75 | 5,573,792 | +0.98(+2.60%) |
May 09, 2017 | 40.60 | 40.70 | 37.64 | 37.76 | 12,703,466 | -3.67(-8.86%) |
May 08, 2017 | 40.75 | 41.52 | 40.75 | 41.43 | 3,954,562 | +0.55(+1.35%) |
May 05, 2017 | 40.53 | 41.31 | 40.30 | 40.88 | 2,524,161 | +0.54(+1.35%) |
May 04, 2017 | 39.56 | 40.33 | 39.56 | 40.33 | 1,791,684 | +0.82(+2.08%) |
May 03, 2017 | 39.61 | 39.74 | 39.33 | 39.51 | 1,161,803 | -0.18(-0.45%) |
May 02, 2017 | 39.41 | 39.75 | 39.30 | 39.69 | 1,756,486 | +0.33(+0.84%) |
May 01, 2017 | 39.35 | 39.50 | 39.06 | 39.36 | 853,914 | +0.06(+0.16%) |
Apr 28, 2017 | 39.42 | 39.48 | 39.02 | 39.30 | 1,692,679 | -0.17(-0.43%) |
Apr 27, 2017 | 39.88 | 39.90 | 39.22 | 39.47 | 1,665,981 | -0.46(-1.16%) |
Apr 26, 2017 | 40.08 | 40.25 | 39.91 | 39.93 | 1,442,288 | -0.12(-0.31%) |
Apr 25, 2017 | 39.58 | 40.14 | 39.55 | 40.06 | 1,715,527 | +0.63(+1.61%) |
Apr 24, 2017 | 39.37 | 39.57 | 39.23 | 39.42 | 1,362,066 | +0.37(+0.94%) |
Apr 21, 2017 | 39.22 | 39.46 | 39.02 | 39.06 | 1,781,400 | -0.21(-0.55%) |
Apr 20, 2017 | 38.98 | 39.42 | 38.87 | 39.27 | 2,427,439 | +0.40(+1.03%) |
Apr 19, 2017 | 38.55 | 39.01 | 38.50 | 38.87 | 3,031,314 | +0.52(+1.35%) |
Apr 18, 2017 | 37.95 | 38.39 | 37.86 | 38.35 | 1,349,843 | +0.13(+0.35%) |
Apr 17, 2017 | 38.17 | 38.34 | 38.01 | 38.22 | 1,752,393 | +0.27(+0.71%) |
Apr 13, 2017 | 37.91 | 38.11 | 37.75 | 37.95 | 1,693,314 | -0.16(-0.42%) |
Apr 12, 2017 | 38.36 | 38.38 | 38.00 | 38.11 | 1,366,813 | -0.28(-0.72%) |
Apr 11, 2017 | 38.17 | 38.45 | 38.05 | 38.39 | 1,850,990 | +0.10(+0.26%) |
Apr 10, 2017 | 38.30 | 38.67 | 38.22 | 38.29 | 1,456,464 | -0.01(-0.02%) |
Apr 07, 2017 | 38.34 | 38.62 | 38.17 | 38.30 | 2,296,567 | -0.14(-0.37%) |
Apr 06, 2017 | 38.45 | 38.75 | 38.37 | 38.44 | 3,253,415 | -0.01(-0.02%) |
Apr 05, 2017 | 38.52 | 38.86 | 38.35 | 38.45 | 3,040,734 | +0.03(+0.07%) |
Apr 04, 2017 | 38.39 | 38.75 | 38.37 | 38.42 | 1,686,018 | -0.49(-1.26%) |
Apr 03, 2017 | 38.97 | 39.24 | 38.60 | 38.92 | 2,336,100 | +0.01(+0.02%) |
Mar 31, 2017 | 38.52 | 39.11 | 38.31 | 38.91 | 2,489,634 | +0.25(+0.65%) |
Mar 30, 2017 | 38.87 | 38.96 | 38.63 | 38.66 | 1,176,712 | -0.17(-0.44%) |
Mar 29, 2017 | 39.00 | 39.10 | 38.62 | 38.83 | 2,774,919 | -0.30(-0.78%) |
Mar 28, 2017 | 38.78 | 39.46 | 38.70 | 39.13 | 2,861,521 | +0.25(+0.64%) |
Mar 27, 2017 | 39.50 | 39.50 | 37.98 | 38.88 | 7,735,832 | -1.00(-2.51%) |
Mar 24, 2017 | 40.58 | 40.58 | 39.58 | 39.88 | 2,363,705 | -0.71(-1.74%) |
Mar 23, 2017 | 40.50 | 40.83 | 40.37 | 40.58 | 1,044,624 | +0.04(+0.11%) |
Mar 22, 2017 | 40.57 | 40.74 | 40.16 | 40.54 | 1,318,963 | +0.04(+0.11%) |
Mar 21, 2017 | 41.29 | 41.50 | 40.44 | 40.50 | 1,419,753 | -0.75(-1.82%) |
Mar 20, 2017 | 41.19 | 41.45 | 40.98 | 41.25 | 1,677,267 | +0.12(+0.30%) |
Mar 17, 2017 | 41.12 | 41.21 | 40.78 | 41.12 | 1,448,951 | +0.16(+0.39%) |
Mar 16, 2017 | 41.15 | 41.15 | 40.83 | 40.96 | 2,881,342 | -0.02(-0.04%) |
Mar 15, 2017 | 40.93 | 41.11 | 40.79 | 40.98 | 1,724,747 | +0.36(+0.88%) |
Mar 14, 2017 | 40.21 | 40.85 | 40.16 | 40.62 | 1,811,152 | +0.41(+1.02%) |
Mar 13, 2017 | 40.45 | 40.53 | 39.83 | 40.21 | 1,442,483 | -0.15(-0.38%) |
Mar 10, 2017 | 40.30 | 40.66 | 40.23 | 40.36 | 1,782,237 | +0.32(+0.80%) |
Mar 09, 2017 | 39.50 | 40.05 | 39.28 | 40.04 | 4,862,432 | +0.69(+1.75%) |
Mar 08, 2017 | 39.72 | 39.82 | 39.31 | 39.35 | 4,420,739 | -0.29(-0.74%) |
Mar 07, 2017 | 40.35 | 40.39 | 39.46 | 39.65 | 3,718,542 | -0.79(-1.94%) |
Mar 06, 2017 | 41.01 | 41.22 | 40.24 | 40.43 | 3,838,671 | -0.90(-2.18%) |
Mar 03, 2017 | 41.67 | 41.71 | 41.10 | 41.33 | 2,787,867 | -0.37(-0.88%) |
Mar 02, 2017 | 42.16 | 42.23 | 41.68 | 41.70 | 1,234,818 | -0.37(-0.87%) |
Mar 01, 2017 | 41.83 | 42.41 | 41.71 | 42.07 | 2,500,892 | +0.71(+1.73%) |
Feb 28, 2017 | 41.30 | 41.67 | 41.15 | 41.35 | 2,687,289 | -0.19(-0.45%) |
Feb 27, 2017 | 41.90 | 42.08 | 41.41 | 41.54 | 2,486,287 | -0.51(-1.21%) |
Feb 24, 2017 | 42.48 | 42.48 | 41.90 | 42.05 | 1,895,473 | -0.56(-1.32%) |
Feb 23, 2017 | 42.62 | 42.99 | 42.56 | 42.61 | 1,661,996 | +0.15(+0.36%) |
Feb 22, 2017 | 42.57 | 42.76 | 42.16 | 42.46 | 1,117,820 | -0.20(-0.46%) |
Feb 21, 2017 | 42.21 | 42.72 | 42.21 | 42.65 | 1,645,247 | +0.16(+0.38%) |
Feb 17, 2017 | 42.49 | 42.49 | 42.49 | 0 | -0.13(-0.31%) | |
Feb 16, 2017 | 42.47 | 42.88 | 42.44 | 42.62 | 1,250,860 | +0.26(+0.61%) |
Feb 15, 2017 | 41.83 | 42.48 | 41.81 | 42.37 | 1,339,877 | +0.44(+1.06%) |
Feb 14, 2017 | 41.71 | 41.98 | 41.61 | 41.92 | 1,743,575 | +0.12(+0.28%) |
Feb 13, 2017 | 42.69 | 42.82 | 41.80 | 41.81 | 3,038,465 | -0.75(-1.76%) |
Feb 10, 2017 | 41.93 | 43.05 | 41.17 | 42.55 | 4,425,400 | +0.61(+1.46%) |
Feb 09, 2017 | 41.17 | 42.28 | 40.43 | 41.94 | 9,898,818 | -2.74(-6.13%) |
Feb 08, 2017 | 43.99 | 45.04 | 43.87 | 44.68 | 3,475,007 | +0.64(+1.45%) |
Feb 07, 2017 | 44.11 | 44.30 | 43.86 | 44.04 | 1,340,954 | -0.06(-0.14%) |
Feb 06, 2017 | 44.01 | 44.40 | 43.85 | 44.10 | 1,538,647 | -0.09(-0.20%) |
Feb 03, 2017 | 44.46 | 44.64 | 43.70 | 44.19 | 2,717,465 | -0.10(-0.22%) |
Feb 02, 2017 | 43.43 | 44.39 | 42.94 | 44.29 | 2,892,247 | +0.78(+1.80%) |
Feb 01, 2017 | 43.29 | 43.75 | 43.19 | 43.51 | 1,230,744 | +0.36(+0.82%) |
Jan 31, 2017 | 43.11 | 43.34 | 42.60 | 43.15 | 1,295,876 | -0.07(-0.16%) |
Jan 30, 2017 | 44.14 | 44.14 | 42.92 | 43.22 | 931,278 | -0.55(-1.26%) |
Jan 27, 2017 | 43.80 | 43.94 | 43.56 | 43.77 | 1,281,514 | -0.03(-0.06%) |
Jan 26, 2017 | 43.67 | 43.81 | 43.41 | 43.80 | 1,758,270 | +0.04(+0.10%) |
Jan 25, 2017 | 43.92 | 44.13 | 43.57 | 43.75 | 2,183,090 | -0.06(-0.14%) |
Jan 24, 2017 | 43.36 | 43.86 | 43.27 | 43.82 | 1,032,178 | +0.66(+1.53%) |
Jan 23, 2017 | 42.97 | 43.19 | 42.77 | 43.16 | 1,163,680 | +0.21(+0.50%) |
Jan 20, 2017 | 43.04 | 43.19 | 42.76 | 42.94 | 1,433,142 | +0.13(+0.31%) |
Jan 19, 2017 | 43.11 | 43.35 | 42.60 | 42.81 | 1,532,598 | -0.43(-0.99%) |
Jan 18, 2017 | 43.00 | 43.33 | 42.78 | 43.24 | 1,259,996 | +0.31(+0.73%) |
Jan 17, 2017 | 42.40 | 43.04 | 42.10 | 42.93 | 1,289,937 | +0.20(+0.46%) |
Jan 13, 2017 | 42.73 | 42.73 | 42.73 | 0 | -0.22(-0.52%) | |
Jan 12, 2017 | 42.77 | 43.02 | 42.51 | 42.95 | 927,473 | -0.03(-0.06%) |
Jan 11, 2017 | 42.68 | 43.00 | 42.46 | 42.98 | 2,032,293 | +0.45(+1.07%) |
Jan 10, 2017 | 42.00 | 42.62 | 41.72 | 42.53 | 2,297,333 | +0.65(+1.55%) |
Jan 09, 2017 | 42.08 | 42.08 | 41.71 | 41.88 | 1,108,476 | -0.10(-0.23%) |
Jan 06, 2017 | 42.15 | 42.26 | 41.90 | 41.98 | 747,299 | -0.18(-0.42%) |
Jan 05, 2017 | 41.99 | 42.34 | 41.82 | 42.15 | 2,105,275 | +0.15(+0.36%) |
Jan 04, 2017 | 41.59 | 42.02 | 41.49 | 42.00 | 1,805,936 | +0.63(+1.53%) |
Jan 03, 2017 | 40.63 | 41.37 | 40.52 | 41.37 | 2,065,819 | +1.03(+2.56%) |
Dec 30, 2016 | 40.34 | 40.34 | 40.34 | 0 | -0.15(-0.37%) | |
Dec 29, 2016 | 40.61 | 40.90 | 40.26 | 40.49 | 1,241,762 | -0.18(-0.44%) |
Dec 28, 2016 | 41.49 | 41.54 | 40.56 | 40.67 | 1,303,578 | -0.64(-1.55%) |
Dec 27, 2016 | 41.37 | 41.59 | 41.16 | 41.31 | 541,601 | +0.08(+0.19%) |
Dec 23, 2016 | 41.23 | 41.23 | 41.23 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 41.72 | 41.72 | 41.09 | 41.14 | 689,460 | -0.64(-1.53%) |
Dec 21, 2016 | 41.59 | 41.90 | 41.47 | 41.78 | 1,173,079 | +0.20(+0.47%) |
Dec 20, 2016 | 41.97 | 42.06 | 41.57 | 41.58 | 1,183,953 | -0.34(-0.81%) |
Dec 19, 2016 | 42.03 | 42.16 | 41.74 | 41.92 | 1,648,677 | -0.08(-0.19%) |
Dec 16, 2016 | 41.87 | 42.14 | 41.76 | 42.00 | 2,615,772 | +0.11(+0.25%) |
Dec 15, 2016 | 42.48 | 42.60 | 41.58 | 41.90 | 2,168,077 | -0.62(-1.46%) |
Dec 14, 2016 | 43.10 | 43.31 | 42.09 | 42.52 | 2,289,594 | -0.46(-1.08%) |
Dec 13, 2016 | 42.67 | 43.02 | 42.67 | 42.98 | 1,080,172 | +0.39(+0.92%) |
Dec 12, 2016 | 42.86 | 43.18 | 42.30 | 42.59 | 1,087,640 | -0.28(-0.64%) |
Dec 09, 2016 | 43.38 | 43.52 | 42.78 | 42.86 | 1,605,633 | -0.59(-1.35%) |
Dec 08, 2016 | 42.40 | 43.51 | 42.23 | 43.45 | 2,505,161 | +1.17(+2.78%) |
Dec 07, 2016 | 41.30 | 42.28 | 41.26 | 42.28 | 1,513,501 | +0.83(+2.00%) |
Dec 06, 2016 | 41.39 | 41.55 | 41.29 | 41.45 | 1,333,662 | +0.15(+0.37%) |
Dec 05, 2016 | 41.18 | 41.57 | 41.18 | 41.30 | 1,704,086 | +0.27(+0.65%) |
Dec 02, 2016 | 40.29 | 41.07 | 40.22 | 41.03 | 2,577,735 | +0.76(+1.88%) |
Dec 01, 2016 | 40.61 | 40.65 | 39.67 | 40.28 | 3,181,274 | -0.29(-0.72%) |
Nov 30, 2016 | 42.00 | 42.00 | 40.56 | 40.57 | 3,390,198 | -1.09(-2.63%) |
Nov 29, 2016 | 41.43 | 41.77 | 41.43 | 41.66 | 1,765,861 | +0.23(+0.56%) |
Nov 28, 2016 | 41.89 | 42.10 | 41.39 | 41.43 | 1,102,582 | -0.65(-1.54%) |
Nov 25, 2016 | 42.12 | 42.13 | 41.61 | 42.08 | 656,916 | +0.03(+0.06%) |
Nov 23, 2016 | 42.05 | 42.05 | 42.05 | 0 | +0.38(+0.91%) | |
Nov 22, 2016 | 41.48 | 41.74 | 41.39 | 41.67 | 1,475,354 | +0.26(+0.62%) |
Nov 21, 2016 | 41.81 | 41.94 | 41.34 | 41.42 | 1,847,265 | -0.43(-1.02%) |
Nov 18, 2016 | 42.25 | 42.41 | 41.80 | 41.84 | 812,171 | -0.50(-1.17%) |
Nov 17, 2016 | 41.89 | 42.43 | 41.73 | 42.34 | 2,564,631 | +0.51(+1.21%) |
Nov 16, 2016 | 41.71 | 41.92 | 41.49 | 41.83 | 1,604,115 | +0.08(+0.19%) |
Nov 15, 2016 | 41.46 | 41.83 | 41.33 | 41.75 | 1,768,726 | +0.41(+0.99%) |
Nov 14, 2016 | 41.72 | 42.38 | 41.05 | 41.34 | 5,382,579 | -0.12(-0.30%) |
Nov 11, 2016 | 41.43 | 41.69 | 41.20 | 41.47 | 2,331,484 | -0.15(-0.36%) |
Nov 10, 2016 | 41.64 | 42.59 | 41.33 | 41.62 | 3,048,055 | +0.16(+0.38%) |
Nov 09, 2016 | 40.35 | 41.61 | 39.90 | 41.46 | 3,432,920 | +0.51(+1.23%) |
Nov 08, 2016 | 40.72 | 41.10 | 40.41 | 40.95 | 1,711,525 | +0.20(+0.48%) |
Nov 07, 2016 | 40.39 | 41.05 | 40.25 | 40.76 | 2,036,040 | +0.90(+2.27%) |
Nov 04, 2016 | 40.47 | 40.53 | 39.84 | 39.85 | 1,733,310 | -0.44(-1.10%) |
Nov 03, 2016 | 40.25 | 40.52 | 40.06 | 40.30 | 1,653,422 | +0.16(+0.40%) |
Nov 02, 2016 | 40.39 | 40.61 | 40.10 | 40.14 | 2,424,402 | -0.27(-0.68%) |
Nov 01, 2016 | 40.59 | 40.92 | 40.13 | 40.41 | 2,307,704 | -0.04(-0.11%) |
Oct 31, 2016 | 40.45 | 40.75 | 40.25 | 40.46 | 1,804,185 | +0.18(+0.44%) |
Oct 28, 2016 | 39.36 | 40.50 | 39.34 | 40.28 | 3,372,692 | +0.85(+2.16%) |
Oct 27, 2016 | 40.12 | 40.56 | 39.19 | 39.43 | 6,697,765 | +0.85(+2.21%) |
Oct 26, 2016 | 37.41 | 38.60 | 37.25 | 38.58 | 4,917,571 | +0.94(+2.50%) |
Oct 25, 2016 | 38.17 | 38.19 | 37.46 | 37.64 | 4,088,734 | -0.60(-1.58%) |
Oct 24, 2016 | 38.72 | 38.85 | 38.12 | 38.24 | 4,271,830 | -0.19(-0.48%) |
Oct 21, 2016 | 38.33 | 38.92 | 37.99 | 38.43 | 3,126,568 | -0.22(-0.57%) |
Oct 20, 2016 | 39.07 | 39.54 | 38.64 | 38.65 | 1,663,971 | -0.57(-1.45%) |
Oct 19, 2016 | 39.28 | 39.63 | 38.85 | 39.22 | 4,728,756 | +0.02(+0.05%) |
Oct 18, 2016 | 40.13 | 40.73 | 39.13 | 39.20 | 4,373,355 | -0.45(-1.14%) |
Oct 17, 2016 | 39.64 | 39.81 | 39.46 | 39.65 | 692,943 | +0.09(+0.22%) |
Oct 14, 2016 | 39.55 | 39.92 | 39.49 | 39.56 | 656,542 | +0.27(+0.70%) |
Oct 13, 2016 | 39.05 | 39.44 | 38.43 | 39.29 | 1,169,827 | -0.19(-0.47%) |
Oct 12, 2016 | 39.58 | 39.70 | 39.43 | 39.47 | 753,915 | -0.06(-0.16%) |
Oct 11, 2016 | 39.62 | 39.77 | 39.17 | 39.54 | 2,836,091 | -0.19(-0.47%) |
Oct 10, 2016 | 39.60 | 39.89 | 39.42 | 39.72 | 1,667,492 | +0.40(+1.01%) |
Oct 07, 2016 | 39.96 | 40.08 | 39.23 | 39.32 | 2,481,033 | -0.77(-1.92%) |
Oct 06, 2016 | 39.89 | 40.19 | 39.66 | 40.09 | 1,179,132 | -0.03(-0.07%) |
Oct 05, 2016 | 40.03 | 40.40 | 39.94 | 40.12 | 1,469,515 | +0.31(+0.78%) |
Oct 04, 2016 | 40.33 | 40.53 | 39.58 | 39.81 | 1,375,358 | -0.47(-1.17%) |