Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.50 | 49.01 | 48.28 | 48.88 | 506,256 | +0.37(+0.76%) |
Nov 29, 2017 | 47.93 | 48.62 | 47.93 | 48.51 | 623,371 | +0.75(+1.57%) |
Nov 28, 2017 | 47.00 | 47.83 | 46.72 | 47.76 | 567,752 | +0.77(+1.64%) |
Nov 27, 2017 | 46.47 | 47.00 | 46.35 | 46.99 | 289,935 | +0.42(+0.90%) |
Nov 24, 2017 | 47.16 | 47.17 | 46.53 | 46.57 | 202,140 | -0.59(-1.25%) |
Nov 22, 2017 | 47.42 | 47.42 | 46.82 | 47.16 | 482,974 | -0.21(-0.44%) |
Nov 21, 2017 | 46.49 | 47.44 | 46.49 | 47.37 | 1,301,643 | +0.92(+1.98%) |
Nov 20, 2017 | 46.56 | 46.88 | 46.39 | 46.45 | 635,834 | +0.01(+0.02%) |
Nov 17, 2017 | 46.60 | 46.87 | 46.39 | 46.44 | 544,072 | -0.22(-0.47%) |
Nov 16, 2017 | 46.73 | 46.78 | 46.47 | 46.66 | 934,861 | +0.35(+0.76%) |
Nov 15, 2017 | 46.79 | 46.99 | 46.27 | 46.31 | 448,795 | -0.44(-0.94%) |
Nov 14, 2017 | 46.73 | 46.85 | 46.19 | 46.75 | 691,473 | -0.14(-0.30%) |
Nov 13, 2017 | 46.75 | 46.96 | 46.53 | 46.89 | 409,546 | -0.02(-0.04%) |
Nov 10, 2017 | 46.89 | 47.18 | 46.78 | 46.91 | 549,926 | -0.26(-0.55%) |
Nov 09, 2017 | 46.84 | 47.26 | 46.37 | 47.17 | 993,002 | +0.35(+0.75%) |
Nov 08, 2017 | 47.43 | 47.43 | 46.79 | 46.82 | 967,568 | -0.44(-0.93%) |
Nov 07, 2017 | 47.21 | 47.66 | 47.02 | 47.26 | 1,123,853 | +0.03(+0.06%) |
Nov 06, 2017 | 47.00 | 47.48 | 46.77 | 47.23 | 525,239 | +0.05(+0.11%) |
Nov 03, 2017 | 46.94 | 47.31 | 46.76 | 47.18 | 513,203 | +0.19(+0.40%) |
Nov 02, 2017 | 47.05 | 47.27 | 46.63 | 46.99 | 554,580 | -0.17(-0.36%) |
Nov 01, 2017 | 47.01 | 47.34 | 46.43 | 47.16 | 922,627 | +0.05(+0.11%) |
Oct 31, 2017 | 46.98 | 47.13 | 43.75 | 47.11 | 1,951,407 | +2.86(+6.46%) |
Oct 30, 2017 | 45.20 | 45.34 | 44.22 | 44.25 | 1,211,211 | -0.94(-2.08%) |
Oct 27, 2017 | 45.25 | 45.40 | 44.89 | 45.19 | 840,776 | +0.10(+0.22%) |
Oct 26, 2017 | 44.79 | 45.26 | 44.69 | 45.09 | 545,975 | +0.47(+1.05%) |
Oct 25, 2017 | 45.15 | 45.45 | 44.45 | 44.62 | 991,926 | -0.83(-1.83%) |
Oct 24, 2017 | 44.78 | 45.79 | 44.78 | 45.45 | 866,311 | -1.26(-2.70%) |
Oct 23, 2017 | 47.24 | 47.51 | 46.69 | 46.71 | 409,106 | -0.45(-0.95%) |
Oct 20, 2017 | 46.95 | 47.23 | 46.90 | 47.16 | 485,723 | +0.25(+0.53%) |
Oct 19, 2017 | 46.49 | 47.03 | 46.35 | 46.91 | 558,681 | +0.15(+0.32%) |
Oct 18, 2017 | 46.68 | 46.89 | 46.39 | 46.76 | 653,931 | +0.35(+0.75%) |
Oct 17, 2017 | 46.55 | 46.69 | 46.23 | 46.41 | 628,081 | -0.15(-0.32%) |
Oct 16, 2017 | 47.29 | 47.39 | 46.53 | 46.56 | 439,226 | -0.59(-1.25%) |
Oct 13, 2017 | 47.33 | 47.33 | 46.94 | 47.15 | 836,506 | -0.06(-0.13%) |
Oct 12, 2017 | 47.31 | 47.61 | 47.13 | 47.21 | 598,620 | -0.14(-0.30%) |
Oct 11, 2017 | 47.46 | 47.49 | 46.99 | 47.35 | 550,259 | -0.17(-0.36%) |
Oct 10, 2017 | 47.25 | 47.64 | 47.09 | 47.52 | 795,629 | +0.29(+0.61%) |
Oct 09, 2017 | 47.58 | 47.58 | 47.17 | 47.23 | 456,797 | -0.08(-0.17%) |
Oct 06, 2017 | 47.37 | 47.75 | 47.22 | 47.31 | 413,947 | -0.16(-0.34%) |
Oct 05, 2017 | 47.29 | 47.68 | 47.10 | 47.47 | 426,710 | +0.30(+0.64%) |
Oct 04, 2017 | 46.74 | 47.26 | 46.55 | 47.17 | 891,399 | +0.48(+1.03%) |
Oct 03, 2017 | 46.97 | 47.10 | 46.37 | 46.69 | 1,449,531 | -0.05(-0.11%) |
Oct 02, 2017 | 46.64 | 46.99 | 46.48 | 46.74 | 1,594,234 | +0.01(+0.02%) |
Sep 29, 2017 | 47.23 | 47.27 | 46.71 | 46.73 | 1,280,171 | -0.53(-1.12%) |
Sep 28, 2017 | 47.76 | 47.87 | 47.26 | 47.26 | 806,898 | -0.55(-1.15%) |
Sep 27, 2017 | 48.10 | 48.30 | 47.81 | 47.81 | 551,581 | -0.01(-0.02%) |
Sep 26, 2017 | 47.86 | 48.28 | 47.74 | 47.82 | 510,968 | -0.07(-0.15%) |
Sep 25, 2017 | 47.91 | 47.97 | 47.65 | 47.89 | 479,626 | -0.02(-0.04%) |
Sep 22, 2017 | 47.90 | 48.20 | 47.86 | 47.91 | 445,993 | +0.07(+0.15%) |
Sep 21, 2017 | 48.25 | 48.29 | 47.69 | 47.84 | 1,011,540 | -0.49(-1.01%) |
Sep 20, 2017 | 47.77 | 48.48 | 47.30 | 48.33 | 1,104,880 | +1.27(+2.70%) |
Sep 19, 2017 | 47.05 | 47.11 | 46.90 | 47.06 | 920,654 | +0.10(+0.21%) |
Sep 18, 2017 | 46.77 | 47.01 | 46.62 | 46.96 | 687,992 | +0.28(+0.60%) |
Sep 15, 2017 | 46.64 | 46.76 | 46.48 | 46.68 | 2,027,211 | -0.07(-0.15%) |
Sep 14, 2017 | 46.60 | 46.90 | 46.40 | 46.75 | 1,715,278 | +0.07(+0.15%) |
Sep 13, 2017 | 47.18 | 47.18 | 46.63 | 46.68 | 988,620 | -0.54(-1.14%) |
Sep 12, 2017 | 46.87 | 47.52 | 46.80 | 47.22 | 766,797 | +0.33(+0.70%) |
Sep 11, 2017 | 46.75 | 47.10 | 46.58 | 46.89 | 1,957,588 | +0.39(+0.84%) |
Sep 08, 2017 | 46.43 | 46.70 | 46.14 | 46.50 | 882,237 | +0.08(+0.17%) |
Sep 07, 2017 | 46.71 | 46.71 | 46.09 | 46.42 | 731,733 | -0.29(-0.62%) |
Sep 06, 2017 | 47.11 | 47.38 | 46.70 | 46.71 | 1,116,478 | -0.31(-0.66%) |
Sep 05, 2017 | 46.75 | 47.18 | 46.68 | 47.02 | 694,694 | +0.24(+0.51%) |
Sep 01, 2017 | 47.20 | 47.35 | 46.67 | 46.78 | 730,998 | -0.34(-0.72%) |
Aug 31, 2017 | 46.14 | 47.15 | 46.14 | 47.12 | 903,432 | +1.02(+2.21%) |
Aug 30, 2017 | 45.67 | 46.22 | 45.63 | 46.10 | 996,101 | +0.46(+1.01%) |
Aug 29, 2017 | 45.85 | 45.91 | 45.58 | 45.64 | 920,991 | -0.27(-0.59%) |
Aug 28, 2017 | 46.25 | 45.70 | 45.91 | 610,111 | +0.02(+0.04%) | |
Aug 25, 2017 | 45.60 | 46.07 | 45.55 | 45.89 | 1,595,412 | +0.32(+0.70%) |
Aug 24, 2017 | 45.19 | 45.63 | 45.17 | 45.57 | 1,036,876 | +0.47(+1.04%) |
Aug 23, 2017 | 45.29 | 45.59 | 44.91 | 45.10 | 1,077,570 | -0.25(-0.55%) |
Aug 22, 2017 | 44.67 | 45.41 | 44.63 | 45.35 | 706,578 | +0.66(+1.48%) |
Aug 21, 2017 | 44.64 | 44.78 | 44.34 | 44.69 | 610,808 | +0.09(+0.20%) |
Aug 18, 2017 | 44.56 | 44.77 | 43.94 | 44.60 | 1,245,530 | -0.02(-0.04%) |
Aug 17, 2017 | 44.64 | 44.95 | 44.43 | 44.62 | 718,290 | -0.18(-0.40%) |
Aug 16, 2017 | 44.68 | 45.27 | 44.63 | 44.80 | 897,307 | +0.22(+0.49%) |
Aug 15, 2017 | 44.84 | 44.93 | 44.44 | 44.58 | 1,372,808 | -0.16(-0.36%) |
Aug 14, 2017 | 44.60 | 44.94 | 44.51 | 44.74 | 1,407,948 | +0.54(+1.22%) |
Aug 11, 2017 | 44.03 | 44.32 | 43.87 | 44.20 | 812,527 | -0.04(-0.09%) |
Aug 10, 2017 | 44.48 | 44.48 | 44.09 | 44.24 | 744,971 | -0.31(-0.70%) |
Aug 09, 2017 | 44.18 | 44.62 | 44.18 | 44.55 | 1,577,898 | +0.15(+0.34%) |
Aug 08, 2017 | 44.68 | 44.87 | 44.37 | 44.40 | 1,109,245 | -0.39(-0.87%) |
Aug 07, 2017 | 44.68 | 45.31 | 44.33 | 44.79 | 1,555,871 | +0.19(+0.43%) |
Aug 04, 2017 | 44.98 | 45.13 | 44.58 | 44.60 | 1,067,253 | -0.20(-0.45%) |
Aug 03, 2017 | 44.01 | 45.14 | 44.00 | 44.80 | 1,373,567 | +0.60(+1.36%) |
Aug 02, 2017 | 44.00 | 45.00 | 42.58 | 44.20 | 6,846,208 | +0.21(+0.48%) |
Aug 01, 2017 | 44.29 | 44.91 | 43.58 | 43.99 | 2,031,366 | +0.03(+0.07%) |
Jul 31, 2017 | 41.41 | 44.68 | 41.18 | 43.96 | 4,892,783 | +3.57(+8.84%) |
Jul 28, 2017 | 41.13 | 41.71 | 40.32 | 40.39 | 2,486,007 | -0.91(-2.20%) |
Jul 27, 2017 | 42.24 | 42.27 | 41.04 | 41.30 | 1,571,109 | -0.88(-2.09%) |
Jul 26, 2017 | 41.79 | 42.94 | 41.36 | 42.18 | 7,204,807 | +2.49(+6.27%) |
Jul 25, 2017 | 39.36 | 39.70 | 39.16 | 39.69 | 968,013 | +0.51(+1.30%) |
Jul 24, 2017 | 39.48 | 39.61 | 39.14 | 39.18 | 577,804 | -0.31(-0.79%) |
Jul 21, 2017 | 39.48 | 39.60 | 39.32 | 39.49 | 239,907 | +0.02(+0.05%) |
Jul 20, 2017 | 39.73 | 39.47 | 39.47 | 413,463 | -0.19(-0.48%) | |
Jul 19, 2017 | 39.48 | 39.74 | 39.26 | 39.66 | 754,791 | +0.35(+0.89%) |
Jul 18, 2017 | 39.69 | 39.77 | 39.13 | 39.31 | 918,671 | -0.37(-0.93%) |
Jul 17, 2017 | 39.52 | 39.93 | 39.26 | 39.68 | 1,272,760 | +0.13(+0.33%) |
Jul 14, 2017 | 39.48 | 39.70 | 39.42 | 39.55 | 251,240 | +0.08(+0.20%) |
Jul 13, 2017 | 39.73 | 39.82 | 39.46 | 39.47 | 266,586 | -0.23(-0.58%) |
Jul 12, 2017 | 39.34 | 39.98 | 39.34 | 39.70 | 691,646 | +0.52(+1.33%) |
Jul 11, 2017 | 39.23 | 39.43 | 38.95 | 39.18 | 344,675 | +0.04(+0.10%) |
Jul 10, 2017 | 39.24 | 39.39 | 38.88 | 39.14 | 651,518 | -0.15(-0.38%) |
Jul 07, 2017 | 38.98 | 39.47 | 38.95 | 39.29 | 991,505 | +0.34(+0.87%) |
Jul 06, 2017 | 38.98 | 39.19 | 38.78 | 38.95 | 713,264 | -0.28(-0.71%) |
Jul 05, 2017 | 39.27 | 39.33 | 38.85 | 39.23 | 773,409 | -0.05(-0.13%) |
Jul 03, 2017 | 39.21 | 39.52 | 39.03 | 39.28 | 491,269 | +0.09(+0.23%) |
Jun 30, 2017 | 39.21 | 39.44 | 39.06 | 39.19 | 760,059 | +0.04(+0.10%) |
Jun 29, 2017 | 39.30 | 39.64 | 39.05 | 39.15 | 891,971 | -0.16(-0.41%) |
Jun 28, 2017 | 39.42 | 39.89 | 39.29 | 39.31 | 389,459 | +0.08(+0.20%) |
Jun 27, 2017 | 39.26 | 39.48 | 39.09 | 39.23 | 414,022 | -0.20(-0.51%) |
Jun 26, 2017 | 40.18 | 40.18 | 39.39 | 39.43 | 626,033 | -0.51(-1.28%) |
Jun 23, 2017 | 39.78 | 40.06 | 39.74 | 39.94 | 1,000,313 | +0.09(+0.23%) |
Jun 22, 2017 | 39.74 | 40.42 | 39.55 | 39.85 | 1,466,199 | +0.20(+0.50%) |
Jun 21, 2017 | 39.51 | 39.89 | 39.30 | 39.65 | 2,863,931 | +0.30(+0.76%) |
Jun 20, 2017 | 39.80 | 40.04 | 39.07 | 39.35 | 563,166 | -0.59(-1.48%) |
Jun 19, 2017 | 40.01 | 40.19 | 39.71 | 39.94 | 568,973 | +0.16(+0.40%) |
Jun 16, 2017 | 39.97 | 40.30 | 39.70 | 39.78 | 1,079,415 | -0.11(-0.28%) |
Jun 15, 2017 | 39.62 | 39.98 | 39.53 | 39.89 | 1,248,262 | +0.01(+0.03%) |
Jun 14, 2017 | 39.50 | 40.03 | 39.45 | 39.88 | 712,946 | +0.36(+0.91%) |
Jun 13, 2017 | 39.50 | 39.57 | 38.84 | 39.52 | 894,708 | +0.02(+0.05%) |
Jun 12, 2017 | 38.05 | 39.72 | 38.05 | 39.50 | 2,373,883 | +1.46(+3.84%) |
Jun 09, 2017 | 38.24 | 38.32 | 37.84 | 38.04 | 578,712 | -0.16(-0.42%) |
Jun 08, 2017 | 38.62 | 38.62 | 38.04 | 38.20 | 674,770 | -0.42(-1.09%) |
Jun 07, 2017 | 39.12 | 39.15 | 38.59 | 38.62 | 824,333 | -0.47(-1.20%) |
Jun 06, 2017 | 38.80 | 39.34 | 38.68 | 39.09 | 715,987 | +0.20(+0.51%) |
Jun 05, 2017 | 39.11 | 39.20 | 38.87 | 38.89 | 555,171 | -0.23(-0.59%) |
Jun 02, 2017 | 38.78 | 39.19 | 38.60 | 39.12 | 442,115 | +0.37(+0.95%) |
Jun 01, 2017 | 37.88 | 38.86 | 37.88 | 38.75 | 708,297 | +0.95(+2.51%) |
May 31, 2017 | 37.80 | 37.97 | 37.56 | 37.80 | 588,515 | +0.06(+0.16%) |
May 30, 2017 | 37.69 | 37.89 | 37.63 | 37.74 | 537,817 | +0.02(+0.05%) |
May 26, 2017 | 38.28 | 38.36 | 37.55 | 37.72 | 1,146,752 | -0.42(-1.10%) |
May 25, 2017 | 38.04 | 38.20 | 37.80 | 38.14 | 961,966 | +0.35(+0.93%) |
May 24, 2017 | 37.37 | 37.91 | 37.22 | 37.79 | 959,181 | +0.41(+1.10%) |
May 23, 2017 | 37.32 | 37.40 | 36.99 | 37.38 | 664,029 | +0.22(+0.59%) |
May 22, 2017 | 36.65 | 37.23 | 36.65 | 37.16 | 793,663 | +0.47(+1.28%) |
May 19, 2017 | 36.48 | 36.83 | 36.34 | 36.69 | 532,306 | +0.24(+0.66%) |
May 18, 2017 | 36.43 | 36.82 | 36.41 | 36.45 | 661,208 | -0.18(-0.49%) |
May 17, 2017 | 36.60 | 36.87 | 36.54 | 36.63 | 776,614 | -0.37(-1.00%) |
May 16, 2017 | 37.39 | 37.39 | 36.91 | 37.00 | 1,837,832 | -0.28(-0.75%) |
May 15, 2017 | 37.20 | 37.50 | 37.20 | 37.28 | 473,686 | -0.01(-0.03%) |
May 12, 2017 | 37.69 | 37.76 | 37.11 | 37.29 | 568,153 | -0.46(-1.22%) |
May 11, 2017 | 37.68 | 37.84 | 37.35 | 37.75 | 862,948 | -0.11(-0.29%) |
May 10, 2017 | 37.33 | 37.91 | 37.13 | 37.86 | 841,141 | +0.53(+1.42%) |
May 09, 2017 | 37.36 | 37.47 | 37.14 | 37.33 | 1,001,426 | -0.02(-0.05%) |
May 08, 2017 | 38.03 | 38.05 | 37.12 | 37.35 | 1,064,788 | -0.68(-1.79%) |
May 05, 2017 | 38.16 | 38.22 | 37.86 | 38.03 | 899,783 | +0.06(+0.16%) |
May 04, 2017 | 37.83 | 38.09 | 37.65 | 37.97 | 764,303 | +0.17(+0.45%) |
May 03, 2017 | 37.88 | 38.01 | 37.72 | 37.80 | 817,806 | -0.14(-0.37%) |
May 02, 2017 | 37.94 | 38.23 | 37.70 | 37.94 | 2,101,423 | -0.09(-0.24%) |
May 01, 2017 | 38.24 | 38.41 | 37.92 | 38.03 | 2,045,927 | -0.07(-0.18%) |
Apr 28, 2017 | 38.45 | 38.72 | 37.81 | 38.10 | 2,193,959 | -0.53(-1.37%) |
Apr 27, 2017 | 40.28 | 40.38 | 37.42 | 38.63 | 4,086,698 | -3.52(-8.35%) |
Apr 26, 2017 | 42.05 | 42.25 | 41.49 | 42.15 | 978,083 | +0.14(+0.33%) |
Apr 25, 2017 | 42.25 | 42.43 | 42.01 | 42.01 | 763,215 | -0.10(-0.24%) |
Apr 24, 2017 | 42.22 | 42.45 | 41.92 | 42.11 | 1,229,500 | +0.22(+0.53%) |
Apr 21, 2017 | 41.61 | 42.00 | 41.44 | 41.89 | 736,852 | +0.04(+0.10%) |
Apr 20, 2017 | 41.51 | 42.20 | 41.43 | 41.85 | 1,760,243 | +0.97(+2.37%) |
Apr 19, 2017 | 40.82 | 41.02 | 40.63 | 40.88 | 575,644 | +0.20(+0.49%) |
Apr 18, 2017 | 40.49 | 40.72 | 40.29 | 40.68 | 410,637 | +0.03(+0.07%) |
Apr 17, 2017 | 40.15 | 40.70 | 40.11 | 40.65 | 425,787 | +0.62(+1.55%) |
Apr 13, 2017 | 40.07 | 40.26 | 39.88 | 40.03 | 406,925 | -0.06(-0.15%) |
Apr 12, 2017 | 40.57 | 40.64 | 39.98 | 40.09 | 503,235 | -0.59(-1.45%) |
Apr 11, 2017 | 40.55 | 40.80 | 40.49 | 40.68 | 495,674 | +0.07(+0.17%) |
Apr 10, 2017 | 40.46 | 40.88 | 40.44 | 40.61 | 1,435,465 | +0.29(+0.72%) |
Apr 07, 2017 | 40.50 | 40.67 | 40.28 | 40.32 | 983,180 | -0.03(-0.07%) |
Apr 06, 2017 | 40.53 | 40.53 | 39.97 | 40.35 | 419,816 | +0.03(+0.07%) |
Apr 05, 2017 | 40.55 | 40.95 | 40.27 | 40.32 | 727,130 | -0.18(-0.44%) |
Apr 04, 2017 | 41.31 | 41.31 | 40.46 | 40.50 | 456,082 | -0.74(-1.79%) |
Apr 03, 2017 | 41.77 | 42.09 | 41.17 | 41.24 | 1,232,820 | -0.51(-1.22%) |
Mar 31, 2017 | 41.55 | 41.81 | 41.47 | 41.75 | 733,649 | +0.16(+0.38%) |
Mar 30, 2017 | 41.11 | 41.70 | 40.92 | 41.59 | 721,008 | +0.47(+1.14%) |
Mar 29, 2017 | 40.98 | 41.12 | 40.67 | 41.12 | 425,088 | +0.14(+0.34%) |
Mar 28, 2017 | 39.96 | 41.01 | 39.70 | 40.98 | 1,486,807 | +0.98(+2.45%) |
Mar 27, 2017 | 39.56 | 40.09 | 39.38 | 40.00 | 789,499 | +0.32(+0.81%) |
Mar 24, 2017 | 39.54 | 39.85 | 39.53 | 39.68 | 564,035 | +0.25(+0.63%) |
Mar 23, 2017 | 39.76 | 39.90 | 39.38 | 39.43 | 793,591 | -0.36(-0.90%) |
Mar 22, 2017 | 39.82 | 39.99 | 39.45 | 39.79 | 615,841 | -0.18(-0.45%) |
Mar 21, 2017 | 40.59 | 40.74 | 39.95 | 39.97 | 655,645 | -0.44(-1.09%) |
Mar 20, 2017 | 40.87 | 40.87 | 40.23 | 40.41 | 536,677 | -0.44(-1.08%) |
Mar 17, 2017 | 40.62 | 41.09 | 40.54 | 40.85 | 693,870 | +0.16(+0.39%) |
Mar 16, 2017 | 40.40 | 40.91 | 40.38 | 40.69 | 1,034,221 | +0.30(+0.74%) |
Mar 15, 2017 | 40.13 | 40.59 | 40.00 | 40.39 | 762,159 | +0.38(+0.95%) |
Mar 14, 2017 | 40.25 | 40.25 | 39.85 | 40.01 | 521,772 | -0.24(-0.60%) |
Mar 13, 2017 | 40.14 | 40.38 | 40.02 | 40.25 | 479,609 | +0.11(+0.27%) |
Mar 10, 2017 | 40.09 | 40.31 | 39.99 | 40.14 | 530,831 | +0.15(+0.38%) |
Mar 09, 2017 | 40.04 | 40.31 | 39.98 | 39.99 | 415,515 | -0.06(-0.15%) |
Mar 08, 2017 | 40.06 | 40.43 | 40.02 | 40.05 | 482,237 | +0.14(+0.35%) |
Mar 07, 2017 | 39.87 | 40.24 | 39.81 | 39.91 | 495,396 | +0.11(+0.28%) |
Mar 06, 2017 | 39.56 | 39.93 | 39.48 | 39.80 | 441,620 | +0.02(+0.05%) |
Mar 03, 2017 | 39.67 | 39.95 | 39.60 | 39.78 | 491,424 | +0.06(+0.15%) |
Mar 02, 2017 | 39.62 | 39.85 | 39.46 | 39.72 | 437,096 | +0.01(+0.03%) |
Mar 01, 2017 | 39.72 | 40.12 | 39.50 | 39.71 | 1,116,946 | -0.12(-0.30%) |
Feb 28, 2017 | 39.87 | 40.27 | 39.70 | 39.83 | 799,568 | -0.28(-0.70%) |
Feb 27, 2017 | 39.74 | 40.17 | 39.58 | 40.11 | 1,136,137 | +0.20(+0.50%) |
Feb 24, 2017 | 40.55 | 40.85 | 39.82 | 39.91 | 798,487 | -0.56(-1.38%) |
Feb 23, 2017 | 39.60 | 41.38 | 39.17 | 40.47 | 1,345,877 | +1.12(+2.85%) |
Feb 22, 2017 | 38.65 | 39.36 | 38.42 | 39.35 | 1,255,683 | +0.68(+1.76%) |
Feb 21, 2017 | 38.31 | 38.73 | 38.30 | 38.67 | 526,540 | +0.26(+0.68%) |
Feb 17, 2017 | 38.41 | 38.41 | 38.41 | 0 | +0.05(+0.13%) | |
Feb 16, 2017 | 38.19 | 38.64 | 38.12 | 38.36 | 912,888 | +0.14(+0.37%) |
Feb 15, 2017 | 37.77 | 38.32 | 37.77 | 38.22 | 615,683 | +0.43(+1.14%) |
Feb 14, 2017 | 38.18 | 38.26 | 37.59 | 37.79 | 998,783 | -0.39(-1.02%) |
Feb 13, 2017 | 38.20 | 38.47 | 38.08 | 38.18 | 330,231 | +0.17(+0.45%) |
Feb 10, 2017 | 37.86 | 38.09 | 37.69 | 38.01 | 454,598 | +0.17(+0.45%) |
Feb 09, 2017 | 37.88 | 38.02 | 37.75 | 37.84 | 559,461 | +0.04(+0.11%) |
Feb 08, 2017 | 37.49 | 37.85 | 37.40 | 37.80 | 442,397 | +0.28(+0.75%) |
Feb 07, 2017 | 37.47 | 37.68 | 37.47 | 37.52 | 336,839 | +0.09(+0.24%) |
Feb 06, 2017 | 37.44 | 37.56 | 37.22 | 37.43 | 446,925 | -0.09(-0.24%) |
Feb 03, 2017 | 37.58 | 37.75 | 37.38 | 37.52 | 574,315 | +0.03(+0.08%) |
Feb 02, 2017 | 37.36 | 37.57 | 37.30 | 37.49 | 963,993 | +0.08(+0.21%) |
Feb 01, 2017 | 37.14 | 37.56 | 36.90 | 37.41 | 1,065,398 | +0.43(+1.16%) |
Jan 31, 2017 | 37.01 | 37.22 | 36.66 | 36.98 | 831,318 | -0.03(-0.08%) |
Jan 30, 2017 | 37.40 | 37.47 | 36.82 | 37.01 | 1,064,564 | -0.40(-1.07%) |
Jan 27, 2017 | 37.86 | 37.94 | 37.35 | 37.41 | 607,553 | -0.43(-1.14%) |
Jan 26, 2017 | 37.95 | 38.34 | 37.83 | 37.84 | 394,669 | +0.01(+0.03%) |
Jan 25, 2017 | 37.90 | 38.00 | 37.71 | 37.83 | 1,027,604 | +0.05(+0.13%) |
Jan 24, 2017 | 37.69 | 38.00 | 37.68 | 37.78 | 679,628 | +0.25(+0.67%) |
Jan 23, 2017 | 37.48 | 37.73 | 37.32 | 37.53 | 419,034 | -0.05(-0.13%) |
Jan 20, 2017 | 37.40 | 37.85 | 37.40 | 37.58 | 592,066 | +0.11(+0.29%) |
Jan 19, 2017 | 37.50 | 37.86 | 37.17 | 37.47 | 939,912 | -0.03(-0.08%) |
Jan 18, 2017 | 37.35 | 37.50 | 37.03 | 37.50 | 1,291,232 | +0.23(+0.62%) |
Jan 17, 2017 | 37.18 | 37.30 | 37.02 | 37.27 | 602,852 | +0.11(+0.30%) |
Jan 13, 2017 | 37.16 | 37.16 | 37.16 | 0 | +0.10(+0.27%) | |
Jan 12, 2017 | 37.14 | 37.31 | 36.92 | 37.06 | 458,708 | -0.24(-0.64%) |
Jan 11, 2017 | 36.99 | 37.39 | 36.97 | 37.30 | 521,163 | +0.27(+0.73%) |
Jan 10, 2017 | 36.92 | 37.24 | 36.67 | 37.03 | 937,087 | +0.18(+0.49%) |
Jan 09, 2017 | 37.45 | 37.57 | 36.84 | 36.85 | 1,054,647 | -0.63(-1.68%) |
Jan 06, 2017 | 37.96 | 37.96 | 37.48 | 37.48 | 896,905 | -0.36(-0.95%) |
Jan 05, 2017 | 38.13 | 38.13 | 37.38 | 37.84 | 1,582,130 | -0.13(-0.34%) |
Jan 04, 2017 | 37.88 | 38.34 | 37.80 | 37.97 | 707,307 | +0.29(+0.77%) |
Jan 03, 2017 | 37.94 | 38.14 | 37.54 | 37.68 | 1,030,030 | +0.01(+0.03%) |
Dec 30, 2016 | 37.67 | 37.67 | 37.67 | 0 | +0.01(+0.03%) | |
Dec 29, 2016 | 37.42 | 37.67 | 37.37 | 37.66 | 710,222 | +0.27(+0.72%) |
Dec 28, 2016 | 37.01 | 37.59 | 37.01 | 37.39 | 1,042,277 | +0.27(+0.73%) |
Dec 27, 2016 | 37.23 | 37.38 | 36.92 | 37.12 | 987,953 | +0.02(+0.05%) |
Dec 23, 2016 | 37.10 | 37.10 | 37.10 | 0 | -0.12(-0.32%) | |
Dec 22, 2016 | 37.90 | 37.97 | 36.98 | 37.22 | 1,858,018 | -0.80(-2.10%) |
Dec 21, 2016 | 38.49 | 38.61 | 37.96 | 38.02 | 791,314 | -0.44(-1.14%) |
Dec 20, 2016 | 39.18 | 39.20 | 38.30 | 38.46 | 962,541 | -0.53(-1.36%) |
Dec 19, 2016 | 38.90 | 39.11 | 38.89 | 38.99 | 1,169,688 | +0.01(+0.03%) |
Dec 16, 2016 | 39.36 | 39.43 | 38.89 | 38.98 | 683,932 | -0.35(-0.89%) |
Dec 15, 2016 | 38.88 | 39.47 | 38.68 | 39.33 | 720,497 | +0.48(+1.24%) |
Dec 14, 2016 | 38.59 | 38.98 | 38.35 | 38.85 | 751,060 | +0.29(+0.75%) |
Dec 13, 2016 | 38.61 | 38.87 | 38.43 | 38.56 | 725,221 | -0.05(-0.13%) |
Dec 12, 2016 | 38.89 | 38.95 | 38.53 | 38.61 | 678,150 | -0.38(-0.97%) |
Dec 09, 2016 | 39.28 | 39.37 | 38.96 | 38.99 | 708,891 | -0.11(-0.28%) |
Dec 08, 2016 | 38.68 | 39.16 | 38.36 | 39.10 | 831,855 | +0.29(+0.75%) |
Dec 07, 2016 | 38.13 | 38.98 | 38.09 | 38.81 | 1,496,013 | +0.57(+1.49%) |
Dec 06, 2016 | 38.39 | 38.56 | 38.18 | 38.24 | 1,118,151 | -0.08(-0.21%) |
Dec 05, 2016 | 38.64 | 39.06 | 38.25 | 38.32 | 1,235,358 | -0.10(-0.26%) |
Dec 02, 2016 | 38.16 | 38.55 | 38.01 | 38.42 | 758,420 | +0.30(+0.79%) |