Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.74 | 42.94 | 42.74 | 42.88 | 45,640 | +0.33(+0.77%) |
Oct 30, 2017 | 42.75 | 42.53 | 42.55 | 46,788 | -0.19(-0.43%) | |
Oct 27, 2017 | 42.92 | 42.92 | 42.66 | 42.74 | 14,741 | -0.19(-0.44%) |
Oct 26, 2017 | 42.93 | 43.08 | 42.90 | 42.93 | 13,762 | +0.11(+0.26%) |
Oct 25, 2017 | 42.92 | 42.92 | 42.65 | 42.82 | 33,881 | -0.13(-0.30%) |
Oct 24, 2017 | 43.12 | 43.12 | 42.94 | 42.95 | 21,445 | -0.19(-0.43%) |
Oct 23, 2017 | 43.27 | 43.33 | 43.13 | 43.13 | 22,049 | -0.12(-0.27%) |
Oct 20, 2017 | 43.37 | 44.07 | 43.22 | 43.25 | 12,714 | -0.24(-0.56%) |
Oct 19, 2017 | 43.55 | 43.55 | 43.42 | 43.50 | 16,970 | -0.32(-0.73%) |
Oct 18, 2017 | 43.78 | 43.82 | 43.71 | 43.82 | 19,223 | +0.09(+0.21%) |
Oct 17, 2017 | 43.79 | 43.80 | 43.65 | 43.73 | 25,072 | -0.14(-0.32%) |
Oct 16, 2017 | 43.96 | 43.96 | 43.86 | 43.86 | 60,299 | -0.10(-0.23%) |
Oct 13, 2017 | 43.94 | 44.04 | 43.92 | 43.97 | 36,800 | +0.19(+0.44%) |
Oct 12, 2017 | 43.56 | 43.81 | 43.56 | 43.78 | 25,653 | +0.19(+0.43%) |
Oct 11, 2017 | 43.53 | 43.64 | 43.52 | 43.59 | 71,121 | +0.20(+0.46%) |
Oct 10, 2017 | 43.27 | 43.43 | 43.27 | 43.39 | 20,918 | +0.39(+0.91%) |
Oct 09, 2017 | 43.06 | 43.12 | 42.98 | 43.00 | 9,579 | +0.05(+0.13%) |
Oct 06, 2017 | 43.04 | 43.04 | 42.92 | 42.95 | 12,522 | -0.25(-0.58%) |
Oct 05, 2017 | 43.20 | 43.30 | 43.20 | 43.20 | 15,090 | +0.02(+0.05%) |
Oct 04, 2017 | 43.02 | 43.25 | 43.00 | 43.18 | 25,528 | +0.14(+0.32%) |
Oct 03, 2017 | 42.97 | 43.06 | 42.97 | 43.04 | 15,647 | +0.08(+0.20%) |
Oct 02, 2017 | 42.97 | 43.02 | 42.90 | 42.95 | 58,252 | +0.01(+0.03%) |
Sep 29, 2017 | 43.02 | 43.02 | 42.94 | 42.94 | 8,906 | +0.09(+0.22%) |
Sep 28, 2017 | 42.81 | 42.95 | 42.73 | 42.85 | 93,246 | -0.11(-0.26%) |
Sep 27, 2017 | 43.07 | 43.07 | 42.81 | 42.96 | 15,128 | -0.20(-0.47%) |
Sep 26, 2017 | 43.11 | 43.18 | 43.11 | 43.16 | 15,505 | +0.09(+0.21%) |
Sep 25, 2017 | 42.96 | 43.12 | 42.96 | 43.07 | 11,938 | +0.09(+0.21%) |
Sep 22, 2017 | 43.04 | 43.05 | 42.91 | 42.98 | 11,523 | +0.05(+0.12%) |
Sep 21, 2017 | 43.14 | 43.14 | 42.93 | 42.93 | 34,235 | -0.33(-0.77%) |
Sep 20, 2017 | 43.62 | 43.62 | 43.11 | 43.26 | 22,341 | -0.50(-1.15%) |
Sep 19, 2017 | 43.80 | 43.80 | 43.68 | 43.76 | 24,029 | -0.04(-0.09%) |
Sep 18, 2017 | 43.79 | 43.88 | 43.70 | 43.80 | 55,881 | +0.08(+0.19%) |
Sep 15, 2017 | 43.72 | 43.79 | 43.71 | 43.72 | 11,979 | +0.02(+0.06%) |
Sep 14, 2017 | 43.67 | 43.70 | 43.63 | 43.70 | 26,372 | -0.09(-0.21%) |
Sep 13, 2017 | 43.83 | 43.89 | 43.79 | 43.79 | 6,577 | -0.11(-0.25%) |
Sep 12, 2017 | 43.86 | 43.90 | 43.81 | 43.90 | 24,586 | -0.01(-0.02%) |
Sep 11, 2017 | 43.86 | 44.00 | 43.86 | 43.91 | 16,581 | +0.18(+0.40%) |
Sep 08, 2017 | 43.84 | 43.86 | 43.73 | 43.73 | 14,800 | -0.10(-0.23%) |
Sep 07, 2017 | 43.82 | 43.86 | 43.76 | 43.83 | 16,766 | +0.17(+0.39%) |
Sep 06, 2017 | 43.56 | 43.70 | 43.51 | 43.66 | 14,687 | +0.32(+0.73%) |
Sep 05, 2017 | 43.31 | 43.44 | 43.19 | 43.35 | 48,685 | -0.09(-0.21%) |
Sep 01, 2017 | 43.40 | 43.44 | 43.39 | 43.44 | 11,346 | +0.11(+0.24%) |
Aug 31, 2017 | 43.32 | 43.39 | 43.22 | 43.33 | 50,852 | +0.08(+0.19%) |
Aug 30, 2017 | 43.19 | 43.29 | 43.17 | 43.25 | 57,361 | +0.05(+0.12%) |
Aug 29, 2017 | 43.07 | 43.30 | 43.07 | 43.20 | 35,705 | +0.05(+0.11%) |
Aug 28, 2017 | 43.29 | 43.29 | 43.08 | 43.16 | 50,522 | -0.11(-0.25%) |
Aug 25, 2017 | 43.23 | 43.35 | 43.16 | 43.27 | 73,902 | +0.14(+0.32%) |
Aug 24, 2017 | 43.55 | 43.55 | 43.13 | 43.13 | 14,132 | -0.40(-0.91%) |
Aug 23, 2017 | 43.48 | 43.53 | 43.44 | 43.52 | 4,770 | -0.01(-0.02%) |
Aug 22, 2017 | 43.64 | 43.64 | 43.52 | 43.53 | 21,158 | +0.01(+0.01%) |
Aug 21, 2017 | 43.40 | 43.55 | 43.38 | 43.52 | 21,705 | +0.21(+0.49%) |
Aug 18, 2017 | 43.38 | 43.43 | 43.31 | 43.31 | 11,104 | -0.11(-0.24%) |
Aug 17, 2017 | 43.70 | 43.81 | 43.42 | 43.42 | 21,297 | -0.37(-0.84%) |
Aug 16, 2017 | 43.65 | 43.84 | 43.65 | 43.78 | 18,914 | +0.11(+0.24%) |
Aug 15, 2017 | 43.51 | 43.70 | 43.44 | 43.68 | 24,868 | +0.14(+0.32%) |
Aug 14, 2017 | 43.45 | 43.59 | 43.45 | 43.54 | 13,650 | +0.32(+0.73%) |
Aug 11, 2017 | 43.29 | 43.37 | 43.21 | 43.22 | 30,332 | -0.08(-0.18%) |
Aug 10, 2017 | 43.36 | 43.43 | 43.28 | 43.30 | 21,288 | -0.19(-0.43%) |
Aug 09, 2017 | 43.49 | 43.58 | 43.44 | 43.49 | 16,816 | -0.03(-0.08%) |
Aug 08, 2017 | 43.66 | 43.72 | 43.51 | 43.52 | 21,181 | -0.23(-0.53%) |
Aug 07, 2017 | 43.49 | 43.75 | 43.49 | 43.75 | 23,768 | +0.14(+0.32%) |
Aug 04, 2017 | 43.66 | 43.77 | 43.51 | 43.62 | 32,568 | +0.00(+0.00%) |
Aug 03, 2017 | 43.55 | 43.77 | 43.55 | 43.62 | 38,259 | +0.15(+0.34%) |
Aug 02, 2017 | 43.48 | 43.51 | 43.40 | 43.47 | 118,414 | +0.00(+0.01%) |
Aug 01, 2017 | 43.55 | 43.57 | 43.46 | 43.46 | 8,529 | +0.05(+0.11%) |
Jul 31, 2017 | 43.45 | 43.49 | 43.35 | 43.42 | 8,337 | -0.15(-0.34%) |
Jul 28, 2017 | 43.81 | 43.83 | 43.12 | 43.56 | 203,319 | -0.22(-0.51%) |
Jul 27, 2017 | 43.81 | 43.86 | 43.66 | 43.79 | 30,315 | +0.21(+0.48%) |
Jul 26, 2017 | 43.55 | 43.67 | 43.47 | 43.58 | 11,780 | +0.11(+0.25%) |
Jul 25, 2017 | 43.52 | 43.53 | 43.44 | 43.47 | 19,284 | +0.11(+0.26%) |
Jul 24, 2017 | 43.49 | 43.49 | 43.35 | 43.35 | 10,924 | -0.29(-0.65%) |
Jul 21, 2017 | 43.51 | 43.64 | 43.50 | 43.64 | 22,549 | +0.00(+0.01%) |
Jul 20, 2017 | 43.54 | 43.73 | 43.54 | 43.64 | 18,229 | +0.11(+0.26%) |
Jul 19, 2017 | 43.41 | 43.53 | 43.39 | 43.52 | 10,637 | +0.20(+0.46%) |
Jul 18, 2017 | 43.26 | 43.35 | 43.24 | 43.32 | 50,266 | +0.03(+0.07%) |
Jul 17, 2017 | 43.30 | 43.35 | 43.22 | 43.29 | 101,702 | +0.03(+0.06%) |
Jul 14, 2017 | 43.06 | 43.31 | 43.06 | 43.27 | 44,853 | +0.28(+0.66%) |
Jul 13, 2017 | 43.03 | 43.03 | 42.92 | 42.99 | 39,096 | +0.12(+0.28%) |
Jul 12, 2017 | 42.79 | 42.93 | 42.71 | 42.87 | 33,412 | +0.38(+0.88%) |
Jul 11, 2017 | 42.42 | 42.55 | 42.33 | 42.49 | 67,514 | -0.06(-0.14%) |
Jul 10, 2017 | 42.66 | 42.68 | 42.55 | 42.55 | 35,209 | -0.12(-0.29%) |
Jul 07, 2017 | 42.67 | 42.70 | 42.58 | 42.68 | 8,922 | +0.08(+0.19%) |
Jul 06, 2017 | 42.66 | 42.71 | 42.59 | 42.60 | 48,177 | -0.23(-0.54%) |
Jul 05, 2017 | 42.94 | 42.94 | 42.75 | 42.83 | 80,568 | -0.18(-0.42%) |
Jul 03, 2017 | 43.04 | 43.19 | 42.97 | 43.01 | 348,872 | -0.11(-0.24%) |
Jun 30, 2017 | 43.20 | 43.24 | 43.09 | 43.12 | 17,468 | -0.03(-0.07%) |
Jun 29, 2017 | 43.54 | 43.54 | 43.02 | 43.15 | 57,797 | -0.61(-1.40%) |
Jun 28, 2017 | 43.71 | 43.80 | 43.69 | 43.76 | 53,271 | +0.22(+0.51%) |
Jun 27, 2017 | 43.66 | 43.73 | 43.54 | 43.54 | 47,034 | -0.21(-0.47%) |
Jun 26, 2017 | 43.80 | 43.89 | 43.74 | 43.74 | 33,893 | +0.34(+0.79%) |
Jun 23, 2017 | 43.30 | 43.49 | 43.30 | 43.40 | 43,610 | +0.07(+0.16%) |
Jun 22, 2017 | 43.52 | 43.54 | 43.33 | 43.33 | 25,381 | -0.31(-0.71%) |
Jun 21, 2017 | 43.71 | 43.71 | 43.61 | 43.64 | 11,035 | -0.16(-0.38%) |
Jun 20, 2017 | 43.94 | 43.94 | 43.76 | 43.81 | 29,689 | -0.10(-0.22%) |
Jun 19, 2017 | 43.83 | 43.90 | 43.78 | 43.90 | 14,551 | +0.18(+0.40%) |
Jun 16, 2017 | 43.83 | 43.83 | 43.53 | 43.73 | 16,790 | -0.18(-0.42%) |
Jun 15, 2017 | 43.64 | 43.93 | 43.64 | 43.91 | 42,488 | -0.11(-0.25%) |
Jun 14, 2017 | 44.00 | 44.11 | 43.98 | 44.02 | 17,679 | +0.26(+0.59%) |
Jun 13, 2017 | 43.71 | 43.85 | 43.64 | 43.76 | 60,189 | +0.10(+0.22%) |
Jun 12, 2017 | 43.67 | 43.79 | 43.61 | 43.66 | 21,531 | -0.03(-0.06%) |
Jun 09, 2017 | 43.83 | 43.84 | 43.62 | 43.69 | 53,297 | -0.23(-0.51%) |
Jun 08, 2017 | 44.20 | 44.20 | 43.81 | 43.91 | 20,273 | -0.55(-1.24%) |
Jun 07, 2017 | 44.50 | 44.50 | 44.34 | 44.46 | 23,552 | -0.08(-0.18%) |
Jun 06, 2017 | 44.51 | 44.56 | 44.47 | 44.54 | 36,171 | -0.02(-0.04%) |
Jun 05, 2017 | 44.51 | 44.58 | 44.38 | 44.56 | 214,793 | +0.05(+0.12%) |
Jun 02, 2017 | 44.40 | 44.51 | 44.32 | 44.51 | 16,778 | +0.21(+0.47%) |
Jun 01, 2017 | 44.10 | 44.33 | 44.05 | 44.30 | 146,525 | +0.27(+0.62%) |
May 31, 2017 | 44.04 | 44.16 | 43.96 | 44.03 | 32,535 | +0.12(+0.28%) |
May 30, 2017 | 43.78 | 43.92 | 43.78 | 43.90 | 22,598 | -0.04(-0.09%) |
May 26, 2017 | 43.78 | 43.94 | 43.78 | 43.94 | 36,732 | +0.14(+0.31%) |
May 25, 2017 | 43.68 | 43.89 | 43.67 | 43.80 | 33,371 | +0.20(+0.45%) |
May 24, 2017 | 43.48 | 43.61 | 43.43 | 43.61 | 18,875 | +0.13(+0.31%) |
May 23, 2017 | 43.57 | 43.67 | 43.45 | 43.48 | 78,458 | -0.05(-0.11%) |
May 22, 2017 | 43.33 | 43.60 | 43.33 | 43.52 | 54,143 | +0.27(+0.63%) |
May 19, 2017 | 43.04 | 43.30 | 43.04 | 43.25 | 26,100 | +0.34(+0.79%) |
May 18, 2017 | 42.87 | 43.00 | 42.83 | 42.91 | 49,660 | -0.15(-0.36%) |
May 17, 2017 | 43.04 | 43.18 | 43.04 | 43.07 | 77,485 | -0.08(-0.19%) |
May 16, 2017 | 43.05 | 43.18 | 43.05 | 43.15 | 199,084 | +0.30(+0.71%) |
May 15, 2017 | 42.80 | 42.88 | 42.80 | 42.85 | 21,598 | +0.13(+0.31%) |
May 12, 2017 | 42.71 | 42.76 | 42.64 | 42.71 | 31,672 | +0.10(+0.23%) |
May 11, 2017 | 42.52 | 42.65 | 42.51 | 42.62 | 38,554 | +0.00(+0.01%) |
May 10, 2017 | 42.56 | 42.63 | 42.55 | 42.61 | 15,931 | +0.04(+0.09%) |
May 09, 2017 | 42.67 | 42.67 | 42.51 | 42.57 | 86,108 | -0.03(-0.06%) |
May 08, 2017 | 42.61 | 42.64 | 42.55 | 42.60 | 45,501 | +0.02(+0.04%) |
May 05, 2017 | 42.50 | 42.63 | 42.45 | 42.58 | 53,927 | +0.20(+0.48%) |
May 04, 2017 | 42.12 | 42.49 | 42.12 | 42.38 | 60,309 | +0.38(+0.91%) |
May 03, 2017 | 42.03 | 42.07 | 41.95 | 41.99 | 30,598 | -0.08(-0.18%) |
May 02, 2017 | 42.10 | 42.13 | 42.03 | 42.07 | 43,507 | +0.01(+0.02%) |
May 01, 2017 | 42.24 | 42.24 | 42.06 | 42.06 | 371,521 | -0.07(-0.17%) |
Apr 28, 2017 | 42.04 | 42.14 | 42.00 | 42.13 | 14,148 | +0.00(+0.01%) |
Apr 27, 2017 | 42.14 | 42.18 | 42.07 | 42.13 | 23,372 | -0.02(-0.04%) |
Apr 26, 2017 | 42.35 | 42.42 | 42.14 | 42.14 | 43,996 | -0.27(-0.63%) |
Apr 25, 2017 | 42.34 | 42.48 | 42.34 | 42.41 | 47,762 | +0.06(+0.15%) |
Apr 24, 2017 | 42.24 | 42.37 | 42.21 | 42.35 | 25,774 | +0.58(+1.40%) |
Apr 21, 2017 | 41.80 | 41.80 | 41.70 | 41.77 | 10,080 | -0.08(-0.18%) |
Apr 20, 2017 | 41.87 | 41.88 | 41.78 | 41.84 | 59,916 | +0.05(+0.13%) |
Apr 19, 2017 | 42.01 | 42.01 | 41.74 | 41.79 | 28,325 | -0.34(-0.81%) |
Apr 18, 2017 | 42.04 | 42.13 | 41.98 | 42.13 | 22,143 | +0.10(+0.24%) |
Apr 17, 2017 | 41.87 | 42.05 | 41.84 | 42.03 | 17,137 | +0.34(+0.81%) |
Apr 13, 2017 | 41.81 | 41.84 | 41.69 | 41.69 | 49,941 | -0.22(-0.53%) |
Apr 12, 2017 | 41.68 | 41.91 | 41.68 | 41.91 | 45,204 | +0.15(+0.36%) |
Apr 11, 2017 | 41.57 | 41.76 | 41.57 | 41.76 | 34,992 | +0.21(+0.51%) |
Apr 10, 2017 | 41.51 | 41.60 | 41.47 | 41.55 | 26,709 | +0.08(+0.20%) |
Apr 07, 2017 | 41.43 | 41.55 | 41.43 | 41.47 | 14,738 | +0.11(+0.27%) |
Apr 06, 2017 | 41.39 | 41.48 | 41.34 | 41.35 | 37,406 | -0.06(-0.15%) |
Apr 05, 2017 | 41.43 | 41.59 | 41.36 | 41.41 | 17,418 | -0.11(-0.26%) |
Apr 04, 2017 | 41.37 | 41.52 | 41.31 | 41.52 | 11,190 | +0.06(+0.14%) |
Apr 03, 2017 | 41.49 | 41.49 | 41.30 | 41.46 | 29,591 | +0.01(+0.03%) |
Mar 31, 2017 | 41.43 | 41.55 | 41.38 | 41.45 | 18,238 | -0.08(-0.20%) |
Mar 30, 2017 | 41.64 | 41.67 | 41.51 | 41.54 | 13,743 | -0.15(-0.35%) |
Mar 29, 2017 | 41.56 | 41.71 | 41.56 | 41.68 | 25,695 | +0.02(+0.06%) |
Mar 28, 2017 | 41.51 | 41.71 | 41.51 | 41.66 | 368,628 | +0.02(+0.06%) |
Mar 27, 2017 | 41.48 | 41.63 | 41.48 | 41.63 | 27,771 | +0.09(+0.21%) |
Mar 24, 2017 | 41.61 | 41.62 | 41.47 | 41.54 | 21,155 | +0.05(+0.11%) |
Mar 23, 2017 | 41.47 | 41.69 | 41.41 | 41.50 | 20,613 | -0.05(-0.11%) |
Mar 22, 2017 | 41.66 | 41.66 | 41.50 | 41.54 | 134,798 | -0.02(-0.05%) |
Mar 21, 2017 | 41.75 | 41.79 | 41.56 | 41.56 | 16,989 | -0.01(-0.02%) |
Mar 20, 2017 | 41.55 | 41.63 | 41.55 | 41.57 | 23,595 | +0.02(+0.05%) |
Mar 17, 2017 | 41.56 | 41.71 | 41.55 | 41.55 | 20,426 | +0.08(+0.18%) |
Mar 16, 2017 | 41.45 | 41.50 | 41.45 | 41.48 | 25,046 | +0.06(+0.15%) |
Mar 15, 2017 | 41.01 | 41.43 | 41.00 | 41.41 | 25,715 | +0.40(+0.99%) |
Mar 14, 2017 | 41.00 | 41.06 | 40.94 | 41.01 | 27,393 | -0.10(-0.23%) |
Mar 13, 2017 | 40.99 | 41.11 | 40.98 | 41.11 | 32,434 | +0.13(+0.32%) |
Mar 10, 2017 | 40.94 | 41.06 | 40.90 | 40.98 | 39,873 | +0.23(+0.55%) |
Mar 09, 2017 | 40.67 | 40.75 | 40.66 | 40.75 | 31,444 | +0.07(+0.16%) |
Mar 08, 2017 | 40.68 | 40.73 | 40.62 | 40.68 | 35,076 | -0.12(-0.30%) |
Mar 07, 2017 | 40.68 | 40.87 | 40.68 | 40.81 | 53,043 | -0.05(-0.12%) |
Mar 06, 2017 | 40.83 | 40.87 | 40.78 | 40.86 | 80,889 | -0.06(-0.15%) |
Mar 03, 2017 | 40.87 | 40.98 | 40.76 | 40.92 | 50,176 | -0.02(-0.05%) |
Mar 02, 2017 | 40.89 | 41.00 | 40.84 | 40.94 | 71,123 | -0.15(-0.38%) |
Mar 01, 2017 | 40.94 | 41.21 | 40.88 | 41.09 | 55,061 | +0.14(+0.35%) |
Feb 28, 2017 | 40.81 | 41.01 | 40.81 | 40.95 | 121,038 | +0.04(+0.09%) |
Feb 27, 2017 | 40.97 | 40.97 | 40.87 | 40.91 | 39,369 | -0.15(-0.38%) |
Feb 24, 2017 | 40.93 | 41.07 | 40.93 | 41.07 | 24,799 | +0.02(+0.04%) |
Feb 23, 2017 | 40.98 | 41.15 | 40.95 | 41.05 | 24,542 | +0.15(+0.36%) |
Feb 22, 2017 | 40.79 | 40.92 | 40.73 | 40.91 | 50,636 | +0.17(+0.41%) |
Feb 21, 2017 | 40.49 | 40.77 | 40.35 | 40.74 | 116,423 | +0.16(+0.40%) |
Feb 17, 2017 | 40.58 | 40.58 | 40.58 | 0 | +0.40(+0.99%) | |
Feb 16, 2017 | 40.03 | 40.18 | 39.93 | 40.18 | 51,732 | +0.14(+0.35%) |
Feb 15, 2017 | 39.73 | 40.10 | 39.73 | 40.04 | 90,229 | +0.22(+0.56%) |
Feb 14, 2017 | 39.83 | 39.88 | 39.60 | 39.82 | 68,481 | -0.13(-0.31%) |
Feb 13, 2017 | 39.95 | 39.97 | 39.83 | 39.94 | 53,062 | +0.04(+0.09%) |
Feb 10, 2017 | 39.88 | 39.93 | 39.80 | 39.90 | 129,136 | -0.04(-0.11%) |
Feb 09, 2017 | 39.88 | 39.97 | 39.85 | 39.95 | 35,205 | +0.03(+0.08%) |
Feb 08, 2017 | 39.71 | 39.92 | 39.69 | 39.92 | 35,807 | +0.32(+0.80%) |
Feb 07, 2017 | 39.38 | 39.62 | 39.38 | 39.60 | 30,703 | +0.22(+0.55%) |
Feb 06, 2017 | 39.47 | 39.47 | 39.34 | 39.38 | 17,027 | -0.24(-0.61%) |
Feb 03, 2017 | 39.51 | 39.71 | 39.51 | 39.62 | 38,935 | +0.24(+0.60%) |
Feb 02, 2017 | 39.25 | 39.45 | 39.25 | 39.39 | 40,937 | +0.26(+0.67%) |
Feb 01, 2017 | 39.27 | 39.27 | 38.97 | 39.12 | 26,918 | -0.08(-0.19%) |
Jan 31, 2017 | 39.04 | 39.20 | 39.04 | 39.20 | 27,980 | +0.16(+0.41%) |
Jan 30, 2017 | 38.94 | 39.05 | 38.91 | 39.04 | 31,163 | -0.10(-0.26%) |
Jan 27, 2017 | 39.30 | 39.30 | 39.08 | 39.14 | 64,521 | -0.09(-0.23%) |
Jan 26, 2017 | 39.37 | 39.37 | 39.23 | 39.23 | 41,685 | -0.25(-0.62%) |
Jan 25, 2017 | 39.47 | 39.50 | 39.37 | 39.48 | 36,806 | +0.13(+0.32%) |
Jan 24, 2017 | 39.14 | 39.38 | 39.14 | 39.35 | 56,164 | +0.19(+0.49%) |
Jan 23, 2017 | 39.04 | 39.19 | 39.04 | 39.16 | 54,345 | +0.09(+0.23%) |
Jan 20, 2017 | 38.92 | 39.10 | 38.92 | 39.07 | 35,035 | +0.24(+0.62%) |
Jan 19, 2017 | 38.96 | 38.96 | 38.80 | 38.83 | 34,100 | -0.04(-0.11%) |
Jan 18, 2017 | 38.91 | 39.00 | 38.87 | 38.87 | 58,427 | -0.00(-0.01%) |
Jan 17, 2017 | 38.54 | 38.91 | 38.54 | 38.88 | 34,917 | +0.27(+0.69%) |
Jan 13, 2017 | 38.61 | 38.61 | 38.61 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 38.52 | 38.61 | 38.52 | 38.57 | 127,465 | +0.02(+0.04%) |
Jan 11, 2017 | 38.45 | 38.57 | 38.38 | 38.56 | 27,237 | +0.14(+0.37%) |
Jan 10, 2017 | 38.55 | 38.55 | 38.42 | 38.42 | 228,745 | -0.20(-0.53%) |
Jan 09, 2017 | 38.71 | 38.71 | 38.57 | 38.62 | 44,911 | -0.11(-0.28%) |
Jan 06, 2017 | 38.71 | 38.76 | 38.55 | 38.73 | 63,672 | -0.07(-0.17%) |
Jan 05, 2017 | 38.66 | 38.86 | 38.59 | 38.79 | 17,708 | +0.22(+0.57%) |
Jan 04, 2017 | 38.48 | 38.62 | 38.48 | 38.57 | 35,174 | +0.17(+0.43%) |
Jan 03, 2017 | 38.39 | 38.42 | 38.25 | 38.41 | 37,885 | -0.00(-0.01%) |
Dec 30, 2016 | 38.41 | 38.41 | 38.41 | 0 | -0.09(-0.23%) | |
Dec 29, 2016 | 38.41 | 38.52 | 38.41 | 38.50 | 117,857 | +0.22(+0.58%) |
Dec 28, 2016 | 38.35 | 38.39 | 38.22 | 38.28 | 34,136 | -0.19(-0.49%) |
Dec 27, 2016 | 38.42 | 38.54 | 38.42 | 38.47 | 36,540 | +0.02(+0.07%) |
Dec 23, 2016 | 38.44 | 38.44 | 38.44 | 0 | +0.08(+0.20%) | |
Dec 22, 2016 | 38.38 | 38.56 | 38.28 | 38.36 | 34,544 | -0.04(-0.10%) |
Dec 21, 2016 | 38.42 | 38.59 | 38.40 | 38.40 | 44,104 | +0.01(+0.03%) |
Dec 20, 2016 | 38.41 | 38.42 | 38.33 | 38.39 | 95,962 | -0.03(-0.09%) |
Dec 19, 2016 | 38.39 | 38.54 | 38.34 | 38.42 | 206,374 | +0.08(+0.21%) |
Dec 16, 2016 | 38.25 | 38.34 | 38.21 | 38.34 | 38,615 | +0.13(+0.35%) |
Dec 15, 2016 | 38.14 | 38.26 | 37.93 | 38.21 | 41,655 | +0.06(+0.16%) |
Dec 14, 2016 | 38.67 | 38.76 | 38.15 | 38.15 | 27,673 | -0.54(-1.39%) |
Dec 13, 2016 | 38.57 | 38.73 | 38.57 | 38.68 | 53,925 | +0.37(+0.97%) |
Dec 12, 2016 | 38.15 | 38.34 | 38.15 | 38.31 | 57,165 | +0.09(+0.24%) |
Dec 09, 2016 | 37.85 | 38.24 | 37.83 | 38.22 | 94,117 | +0.53(+1.40%) |
Dec 08, 2016 | 37.76 | 37.80 | 37.67 | 37.69 | 58,505 | -0.12(-0.33%) |
Dec 07, 2016 | 37.38 | 37.88 | 37.38 | 37.82 | 81,536 | +0.34(+0.90%) |
Dec 06, 2016 | 37.31 | 37.49 | 37.31 | 37.48 | 346,983 | +0.10(+0.28%) |
Dec 05, 2016 | 37.38 | 37.41 | 37.28 | 37.38 | 111,042 | +0.11(+0.29%) |
Dec 02, 2016 | 37.01 | 37.29 | 37.01 | 37.27 | 86,870 | +0.26(+0.70%) |
Dec 01, 2016 | 37.22 | 37.22 | 36.85 | 37.01 | 146,893 | -0.38(-1.00%) |
Nov 30, 2016 | 37.84 | 37.84 | 37.38 | 37.38 | 44,104 | -0.49(-1.30%) |
Nov 29, 2016 | 37.74 | 37.88 | 37.74 | 37.88 | 93,872 | +0.12(+0.31%) |
Nov 28, 2016 | 37.65 | 37.81 | 37.65 | 37.76 | 50,514 | +0.02(+0.06%) |
Nov 25, 2016 | 37.65 | 37.77 | 37.65 | 37.74 | 30,027 | +0.28(+0.75%) |
Nov 23, 2016 | 37.45 | 37.45 | 37.45 | 0 | -0.20(-0.54%) | |
Nov 22, 2016 | 37.57 | 37.70 | 37.57 | 37.66 | 74,793 | +0.12(+0.32%) |
Nov 21, 2016 | 37.31 | 37.54 | 37.31 | 37.54 | 96,333 | +0.22(+0.60%) |
Nov 18, 2016 | 37.41 | 37.43 | 37.24 | 37.31 | 41,602 | -0.19(-0.52%) |
Nov 17, 2016 | 37.48 | 37.59 | 37.45 | 37.51 | 70,356 | +0.01(+0.03%) |
Nov 16, 2016 | 37.50 | 37.64 | 37.48 | 37.50 | 43,558 | -0.10(-0.26%) |
Nov 15, 2016 | 37.38 | 37.64 | 37.38 | 37.60 | 54,966 | +0.26(+0.71%) |
Nov 14, 2016 | 37.50 | 37.50 | 37.18 | 37.33 | 56,229 | -0.29(-0.77%) |
Nov 11, 2016 | 37.57 | 37.71 | 37.54 | 37.62 | 27,363 | -0.11(-0.28%) |
Nov 10, 2016 | 38.42 | 38.42 | 37.66 | 37.73 | 73,763 | -1.17(-3.00%) |
Nov 09, 2016 | 38.76 | 39.05 | 38.39 | 38.89 | 146,234 | -0.64(-1.63%) |
Nov 08, 2016 | 39.13 | 39.61 | 39.13 | 39.54 | 87,100 | +0.22(+0.56%) |
Nov 07, 2016 | 39.20 | 39.34 | 39.12 | 39.32 | 164,689 | +0.44(+1.14%) |
Nov 04, 2016 | 39.15 | 39.15 | 38.87 | 38.88 | 22,603 | -0.33(-0.85%) |
Nov 03, 2016 | 39.40 | 39.43 | 39.14 | 39.21 | 63,008 | -0.19(-0.47%) |
Nov 02, 2016 | 39.48 | 39.60 | 39.40 | 39.40 | 201,200 | -0.05(-0.14%) |