Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 56.88 | 57.19 | 56.81 | 57.18 | 964,196 | +0.55(+0.97%) |
Oct 30, 2017 | 56.65 | 56.89 | 56.35 | 56.63 | 1,786,483 | -0.44(-0.77%) |
Oct 27, 2017 | 56.68 | 57.10 | 56.33 | 57.07 | 1,818,012 | +0.74(+1.32%) |
Oct 26, 2017 | 56.56 | 56.78 | 56.30 | 56.32 | 1,565,873 | -0.18(-0.33%) |
Oct 25, 2017 | 57.14 | 57.23 | 56.07 | 56.51 | 2,124,764 | -0.27(-0.48%) |
Oct 24, 2017 | 56.92 | 57.16 | 56.72 | 56.78 | 892,120 | -0.04(-0.08%) |
Oct 23, 2017 | 57.35 | 57.35 | 56.79 | 56.82 | 946,155 | -0.55(-0.96%) |
Oct 20, 2017 | 57.52 | 57.55 | 57.28 | 57.37 | 1,287,030 | +0.43(+0.75%) |
Oct 19, 2017 | 56.96 | 56.98 | 56.58 | 56.94 | 914,623 | -1.02(-1.75%) |
Oct 18, 2017 | 57.86 | 58.10 | 57.61 | 57.96 | 1,067,116 | +0.53(+0.93%) |
Oct 17, 2017 | 57.82 | 57.92 | 57.39 | 57.42 | 1,572,851 | -0.50(-0.86%) |
Oct 16, 2017 | 57.98 | 57.99 | 57.77 | 57.92 | 758,979 | +0.27(+0.47%) |
Oct 13, 2017 | 57.63 | 57.84 | 57.50 | 57.65 | 1,299,046 | +0.40(+0.70%) |
Oct 12, 2017 | 57.53 | 57.53 | 57.15 | 57.25 | 1,422,606 | -0.32(-0.56%) |
Oct 11, 2017 | 57.28 | 57.60 | 57.25 | 57.57 | 1,528,372 | -0.23(-0.39%) |
Oct 10, 2017 | 57.46 | 57.80 | 57.44 | 57.80 | 1,771,492 | +0.57(+0.99%) |
Oct 09, 2017 | 57.09 | 57.35 | 57.01 | 57.23 | 707,951 | +0.04(+0.08%) |
Oct 06, 2017 | 56.93 | 57.22 | 56.83 | 57.19 | 1,207,159 | -0.38(-0.65%) |
Oct 05, 2017 | 57.00 | 57.63 | 56.99 | 57.56 | 3,984,362 | +0.77(+1.36%) |
Oct 04, 2017 | 56.83 | 56.98 | 56.72 | 56.79 | 1,655,754 | -0.07(-0.12%) |
Oct 03, 2017 | 56.58 | 56.88 | 56.38 | 56.86 | 1,772,565 | +1.33(+2.40%) |
Oct 02, 2017 | 55.60 | 55.86 | 55.47 | 55.53 | 1,844,753 | +0.29(+0.52%) |
Sep 29, 2017 | 54.68 | 55.41 | 54.68 | 55.24 | 2,074,730 | +0.78(+1.43%) |
Sep 28, 2017 | 54.13 | 54.53 | 54.13 | 54.46 | 1,652,456 | -0.26(-0.48%) |
Sep 27, 2017 | 54.78 | 54.90 | 54.41 | 54.73 | 2,459,651 | +0.42(+0.77%) |
Sep 26, 2017 | 54.68 | 54.81 | 54.21 | 54.31 | 4,411,981 | +0.12(+0.23%) |
Sep 25, 2017 | 54.92 | 54.96 | 53.90 | 54.18 | 3,693,545 | -1.71(-3.05%) |
Sep 22, 2017 | 55.90 | 55.98 | 55.73 | 55.89 | 1,228,926 | -0.39(-0.70%) |
Sep 21, 2017 | 56.60 | 56.60 | 56.07 | 56.29 | 1,210,110 | +0.01(+0.02%) |
Sep 20, 2017 | 56.58 | 56.66 | 55.64 | 56.28 | 2,519,809 | -0.10(-0.17%) |
Sep 19, 2017 | 56.38 | 56.40 | 56.10 | 56.37 | 948,996 | +0.11(+0.19%) |
Sep 18, 2017 | 56.12 | 56.34 | 56.08 | 56.27 | 1,015,328 | +0.53(+0.96%) |
Sep 15, 2017 | 55.40 | 55.82 | 55.17 | 55.73 | 3,491,657 | +0.48(+0.87%) |
Sep 14, 2017 | 55.06 | 55.35 | 55.00 | 55.25 | 4,100,518 | -0.04(-0.08%) |
Sep 13, 2017 | 55.17 | 55.41 | 55.05 | 55.30 | 3,648,030 | +0.13(+0.24%) |
Sep 12, 2017 | 55.20 | 55.21 | 54.98 | 55.17 | 2,278,835 | +0.14(+0.25%) |
Sep 11, 2017 | 54.56 | 55.03 | 54.56 | 55.03 | 1,032,519 | +1.14(+2.11%) |
Sep 08, 2017 | 54.34 | 54.34 | 53.86 | 53.89 | 1,238,310 | -0.42(-0.77%) |
Sep 07, 2017 | 54.08 | 54.31 | 53.97 | 54.31 | 1,064,700 | +0.37(+0.68%) |
Sep 06, 2017 | 53.97 | 54.07 | 53.74 | 53.94 | 1,521,804 | +0.25(+0.46%) |
Sep 05, 2017 | 53.93 | 54.11 | 53.40 | 53.69 | 1,549,935 | -0.70(-1.29%) |
Sep 01, 2017 | 54.36 | 54.47 | 54.17 | 54.39 | 885,271 | +0.11(+0.19%) |
Aug 31, 2017 | 54.25 | 54.38 | 54.11 | 54.29 | 1,344,321 | +0.21(+0.39%) |
Aug 30, 2017 | 53.87 | 54.15 | 53.78 | 54.08 | 1,657,724 | +0.42(+0.78%) |
Aug 29, 2017 | 53.06 | 53.73 | 53.00 | 53.66 | 1,252,778 | +0.01(+0.02%) |
Aug 28, 2017 | 54.08 | 54.08 | 53.55 | 53.65 | 1,195,993 | -0.43(-0.79%) |
Aug 25, 2017 | 54.41 | 54.50 | 54.03 | 54.08 | 1,684,128 | +0.18(+0.33%) |
Aug 24, 2017 | 54.08 | 54.11 | 53.73 | 53.90 | 1,042,931 | -0.02(-0.03%) |
Aug 23, 2017 | 53.37 | 53.99 | 53.37 | 53.92 | 2,123,898 | +0.33(+0.62%) |
Aug 22, 2017 | 53.15 | 53.61 | 53.15 | 53.59 | 3,665,219 | +0.75(+1.43%) |
Aug 21, 2017 | 52.70 | 52.88 | 52.56 | 52.84 | 1,005,244 | +0.59(+1.12%) |
Aug 18, 2017 | 52.12 | 52.56 | 51.92 | 52.25 | 2,031,543 | +0.25(+0.47%) |
Aug 17, 2017 | 52.63 | 52.72 | 51.93 | 52.00 | 2,636,446 | -0.89(-1.69%) |
Aug 16, 2017 | 52.84 | 52.98 | 52.75 | 52.90 | 3,097,347 | +0.96(+1.85%) |
Aug 15, 2017 | 51.99 | 51.99 | 51.65 | 51.93 | 1,548,745 | -0.07(-0.13%) |
Aug 14, 2017 | 52.01 | 52.12 | 51.84 | 52.00 | 851,112 | +0.69(+1.35%) |
Aug 11, 2017 | 51.07 | 51.45 | 50.82 | 51.31 | 2,155,435 | -0.09(-0.17%) |
Aug 10, 2017 | 52.53 | 52.53 | 51.33 | 51.40 | 2,386,447 | -1.73(-3.25%) |
Aug 09, 2017 | 53.06 | 53.13 | 52.71 | 53.13 | 1,426,928 | -0.12(-0.23%) |
Aug 08, 2017 | 53.21 | 53.54 | 53.11 | 53.25 | 1,202,069 | +0.40(+0.76%) |
Aug 07, 2017 | 52.54 | 52.85 | 52.49 | 52.84 | 1,057,585 | +0.66(+1.26%) |
Aug 04, 2017 | 52.24 | 51.95 | 52.19 | 769,434 | +0.20(+0.39%) | |
Aug 03, 2017 | 51.93 | 52.03 | 51.62 | 51.99 | 1,112,063 | +0.03(+0.05%) |
Aug 02, 2017 | 52.38 | 52.39 | 51.66 | 51.96 | 1,642,840 | -0.41(-0.79%) |
Aug 01, 2017 | 52.54 | 52.56 | 52.28 | 52.37 | 1,513,321 | +0.35(+0.67%) |
Jul 31, 2017 | 52.32 | 52.32 | 51.96 | 52.02 | 1,176,359 | +0.13(+0.25%) |
Jul 28, 2017 | 51.47 | 51.96 | 51.29 | 51.89 | 1,684,356 | +0.46(+0.89%) |
Jul 27, 2017 | 52.08 | 52.12 | 50.91 | 51.44 | 1,914,056 | -0.26(-0.51%) |
Jul 26, 2017 | 51.30 | 51.72 | 51.19 | 51.70 | 1,990,180 | +0.53(+1.03%) |
Jul 25, 2017 | 51.29 | 51.36 | 51.09 | 51.17 | 1,164,879 | -0.04(-0.07%) |
Jul 24, 2017 | 51.13 | 51.27 | 51.09 | 51.21 | 1,188,340 | +0.30(+0.58%) |
Jul 21, 2017 | 50.88 | 50.93 | 50.73 | 50.91 | 681,215 | -0.05(-0.10%) |
Jul 20, 2017 | 51.17 | 50.92 | 50.96 | 2,908,397 | -0.21(-0.41%) | |
Jul 19, 2017 | 51.21 | 51.41 | 51.10 | 51.17 | 2,595,117 | +0.65(+1.28%) |
Jul 18, 2017 | 50.18 | 50.57 | 50.03 | 50.52 | 842,316 | +0.26(+0.52%) |
Jul 17, 2017 | 50.38 | 50.38 | 50.10 | 50.26 | 1,738,295 | -0.30(-0.59%) |
Jul 14, 2017 | 50.62 | 49.86 | 50.56 | 748,265 | +0.70(+1.40%) | |
Jul 13, 2017 | 49.81 | 49.88 | 49.67 | 49.86 | 1,493,120 | +0.11(+0.21%) |
Jul 12, 2017 | 49.39 | 49.82 | 49.35 | 49.75 | 1,918,333 | +1.02(+2.10%) |
Jul 11, 2017 | 48.58 | 48.77 | 48.42 | 48.73 | 1,099,750 | +0.88(+1.83%) |
Jul 10, 2017 | 47.56 | 47.92 | 47.54 | 47.85 | 949,550 | +0.30(+0.63%) |
Jul 07, 2017 | 47.61 | 47.67 | 47.41 | 47.56 | 1,581,858 | +0.06(+0.13%) |
Jul 06, 2017 | 47.81 | 47.86 | 47.45 | 47.49 | 1,154,776 | -0.62(-1.29%) |
Jul 05, 2017 | 47.88 | 48.16 | 47.65 | 48.12 | 2,204,877 | -0.07(-0.15%) |
Jul 03, 2017 | 48.33 | 48.48 | 48.12 | 48.19 | 1,137,030 | +0.30(+0.62%) |
Jun 30, 2017 | 48.03 | 48.11 | 47.80 | 47.89 | 1,941,798 | +0.10(+0.20%) |
Jun 29, 2017 | 48.27 | 48.27 | 47.41 | 47.79 | 2,435,593 | -0.66(-1.36%) |
Jun 28, 2017 | 48.22 | 48.48 | 48.06 | 48.45 | 1,556,472 | +0.36(+0.75%) |
Jun 27, 2017 | 48.53 | 48.55 | 48.08 | 48.09 | 1,228,834 | -0.48(-0.99%) |
Jun 26, 2017 | 48.69 | 48.83 | 48.39 | 48.57 | 2,062,979 | +0.39(+0.80%) |
Jun 23, 2017 | 47.99 | 48.27 | 47.99 | 48.19 | 1,052,534 | +0.09(+0.18%) |
Jun 22, 2017 | 48.16 | 48.29 | 47.99 | 48.10 | 1,018,352 | +0.25(+0.51%) |
Jun 21, 2017 | 47.71 | 47.95 | 47.69 | 47.85 | 1,747,744 | +0.30(+0.63%) |
Jun 20, 2017 | 47.70 | 47.76 | 47.52 | 47.56 | 2,043,158 | -0.38(-0.80%) |
Jun 19, 2017 | 47.67 | 47.99 | 47.65 | 47.94 | 1,692,201 | +0.91(+1.93%) |
Jun 16, 2017 | 47.12 | 47.12 | 46.82 | 47.03 | 3,093,335 | +0.06(+0.13%) |
Jun 15, 2017 | 46.98 | 47.01 | 46.71 | 46.97 | 2,207,569 | -0.49(-1.03%) |
Jun 14, 2017 | 47.83 | 47.90 | 47.32 | 47.46 | 2,140,774 | -0.21(-0.44%) |
Jun 13, 2017 | 47.94 | 48.06 | 47.60 | 47.67 | 4,868,657 | +0.03(+0.07%) |
Jun 12, 2017 | 47.65 | 47.79 | 47.25 | 47.63 | 3,609,553 | -0.40(-0.84%) |
Jun 09, 2017 | 48.72 | 48.85 | 47.70 | 48.04 | 3,181,257 | -0.65(-1.34%) |
Jun 08, 2017 | 48.87 | 48.93 | 48.29 | 48.69 | 2,385,423 | +0.87(+1.82%) |
Jun 07, 2017 | 47.64 | 47.82 | 47.60 | 47.82 | 916,073 | +0.15(+0.31%) |
Jun 06, 2017 | 47.56 | 47.80 | 47.53 | 47.67 | 1,369,110 | +0.22(+0.46%) |
Jun 05, 2017 | 47.46 | 47.59 | 47.41 | 47.45 | 983,248 | -0.08(-0.17%) |
Jun 02, 2017 | 47.43 | 47.55 | 47.32 | 47.53 | 542,726 | +0.03(+0.07%) |
Jun 01, 2017 | 47.15 | 47.49 | 47.07 | 47.49 | 1,755,959 | +0.58(+1.23%) |
May 31, 2017 | 47.22 | 47.22 | 46.81 | 46.92 | 1,530,224 | -0.39(-0.83%) |
May 30, 2017 | 47.15 | 47.34 | 47.13 | 47.31 | 1,501,872 | +0.03(+0.06%) |
May 26, 2017 | 47.18 | 47.32 | 47.15 | 47.29 | 865,998 | +0.02(+0.04%) |
May 25, 2017 | 47.16 | 47.32 | 47.11 | 47.27 | 1,433,515 | +0.55(+1.18%) |
May 24, 2017 | 46.74 | 46.76 | 46.60 | 46.72 | 1,111,706 | +0.03(+0.06%) |
May 23, 2017 | 46.89 | 46.99 | 46.63 | 46.69 | 3,823,792 | -0.30(-0.63%) |
May 22, 2017 | 46.85 | 47.06 | 46.78 | 46.99 | 1,124,243 | +0.53(+1.15%) |
May 19, 2017 | 46.17 | 46.59 | 46.13 | 46.46 | 1,148,608 | +0.66(+1.45%) |
May 18, 2017 | 45.40 | 45.94 | 45.10 | 45.79 | 2,103,480 | +0.10(+0.21%) |
May 17, 2017 | 46.16 | 46.16 | 45.66 | 45.70 | 1,846,623 | -0.70(-1.50%) |
May 16, 2017 | 46.06 | 46.41 | 46.06 | 46.40 | 1,379,943 | +0.22(+0.47%) |
May 15, 2017 | 45.88 | 46.22 | 45.76 | 46.18 | 2,572,118 | +0.45(+0.97%) |
May 12, 2017 | 45.54 | 45.77 | 45.52 | 45.73 | 1,858,498 | +0.38(+0.83%) |
May 11, 2017 | 45.34 | 45.42 | 45.07 | 45.36 | 1,631,899 | -0.09(-0.19%) |
May 10, 2017 | 45.32 | 45.46 | 45.22 | 45.44 | 1,781,321 | +0.41(+0.91%) |
May 09, 2017 | 44.84 | 45.17 | 44.84 | 45.03 | 2,080,964 | +0.80(+1.82%) |
May 08, 2017 | 44.34 | 44.41 | 44.20 | 44.23 | 912,816 | +0.06(+0.14%) |
May 05, 2017 | 43.89 | 44.18 | 43.81 | 44.17 | 1,626,587 | +0.15(+0.34%) |
May 04, 2017 | 44.32 | 44.32 | 43.90 | 44.02 | 1,451,237 | -0.59(-1.33%) |
May 03, 2017 | 44.72 | 44.75 | 44.46 | 44.62 | 1,093,584 | -0.18(-0.41%) |
May 02, 2017 | 44.75 | 44.96 | 44.70 | 44.80 | 1,249,624 | -0.02(-0.04%) |
May 01, 2017 | 44.75 | 44.96 | 44.69 | 44.82 | 543,421 | +0.17(+0.39%) |
Apr 28, 2017 | 44.60 | 44.65 | 44.44 | 44.64 | 1,631,518 | +0.03(+0.06%) |
Apr 27, 2017 | 44.61 | 44.72 | 44.54 | 44.62 | 907,661 | -0.08(-0.18%) |
Apr 26, 2017 | 44.75 | 44.84 | 44.64 | 44.69 | 3,163,745 | -0.08(-0.18%) |
Apr 25, 2017 | 44.76 | 44.89 | 44.73 | 44.77 | 1,222,749 | +0.51(+1.16%) |
Apr 24, 2017 | 44.21 | 44.32 | 44.20 | 44.26 | 686,397 | +0.33(+0.75%) |
Apr 21, 2017 | 43.79 | 43.97 | 43.76 | 43.93 | 936,072 | -0.03(-0.08%) |
Apr 20, 2017 | 43.73 | 44.00 | 43.72 | 43.96 | 1,560,156 | +0.68(+1.57%) |
Apr 19, 2017 | 43.45 | 43.59 | 43.21 | 43.28 | 529,596 | -0.05(-0.12%) |
Apr 18, 2017 | 43.31 | 43.45 | 43.21 | 43.33 | 1,060,831 | -0.60(-1.37%) |
Apr 17, 2017 | 43.70 | 44.00 | 43.63 | 43.93 | 5,791,872 | +0.33(+0.76%) |
Apr 13, 2017 | 43.84 | 44.00 | 43.60 | 43.60 | 1,524,845 | -0.19(-0.44%) |
Apr 12, 2017 | 43.81 | 43.84 | 43.63 | 43.79 | 1,550,045 | +0.17(+0.38%) |
Apr 11, 2017 | 43.77 | 43.79 | 43.38 | 43.63 | 1,736,662 | -0.26(-0.60%) |
Apr 10, 2017 | 43.78 | 43.93 | 43.74 | 43.89 | 934,051 | -0.08(-0.18%) |
Apr 07, 2017 | 43.93 | 44.10 | 43.79 | 43.97 | 1,283,745 | +0.00(+0.00%) |
Apr 06, 2017 | 43.93 | 43.99 | 43.79 | 43.97 | 1,318,535 | -0.01(-0.02%) |
Apr 05, 2017 | 44.20 | 44.21 | 43.90 | 43.98 | 4,724,754 | +0.03(+0.06%) |
Apr 04, 2017 | 43.87 | 44.06 | 43.79 | 43.95 | 1,179,233 | +0.02(+0.04%) |
Apr 03, 2017 | 43.83 | 43.97 | 43.63 | 43.93 | 1,324,172 | +0.37(+0.84%) |
Mar 31, 2017 | 43.62 | 43.67 | 43.51 | 43.57 | 2,149,719 | -0.31(-0.70%) |
Mar 30, 2017 | 43.79 | 43.93 | 43.77 | 43.87 | 1,343,543 | -0.24(-0.55%) |
Mar 29, 2017 | 43.93 | 44.14 | 43.91 | 44.12 | 1,088,869 | -0.01(-0.02%) |
Mar 28, 2017 | 43.90 | 44.26 | 43.90 | 44.13 | 2,229,943 | +0.16(+0.36%) |
Mar 27, 2017 | 43.63 | 44.03 | 43.52 | 43.97 | 1,339,552 | -0.17(-0.38%) |
Mar 24, 2017 | 44.00 | 44.21 | 43.96 | 44.14 | 1,373,788 | +0.03(+0.08%) |
Mar 23, 2017 | 43.89 | 44.26 | 43.86 | 44.10 | 1,496,457 | +0.10(+0.22%) |
Mar 22, 2017 | 43.66 | 44.10 | 43.59 | 44.00 | 1,926,748 | +0.16(+0.36%) |
Mar 21, 2017 | 44.72 | 44.73 | 43.73 | 43.85 | 2,398,882 | -0.65(-1.47%) |
Mar 20, 2017 | 44.32 | 44.56 | 44.25 | 44.50 | 3,069,546 | +0.61(+1.39%) |
Mar 17, 2017 | 44.03 | 44.03 | 43.86 | 43.89 | 2,280,693 | -0.10(-0.24%) |
Mar 16, 2017 | 44.01 | 44.07 | 43.91 | 44.00 | 4,805,473 | +0.51(+1.16%) |
Mar 15, 2017 | 43.03 | 43.63 | 42.88 | 43.49 | 5,971,323 | +0.64(+1.49%) |
Mar 14, 2017 | 43.04 | 43.07 | 42.82 | 42.85 | 1,510,180 | -0.24(-0.57%) |
Mar 13, 2017 | 43.03 | 43.21 | 42.97 | 43.10 | 974,703 | +0.69(+1.63%) |
Mar 10, 2017 | 42.36 | 42.45 | 42.24 | 42.41 | 536,384 | +0.23(+0.54%) |
Mar 09, 2017 | 42.21 | 42.33 | 41.94 | 42.18 | 870,798 | -0.41(-0.96%) |
Mar 08, 2017 | 42.77 | 42.84 | 42.51 | 42.59 | 1,075,454 | +0.04(+0.10%) |
Mar 07, 2017 | 42.59 | 42.66 | 42.48 | 42.55 | 1,408,256 | +0.14(+0.33%) |
Mar 06, 2017 | 42.36 | 42.42 | 42.25 | 42.41 | 810,483 | -0.04(-0.10%) |
Mar 03, 2017 | 42.39 | 42.52 | 42.31 | 42.45 | 823,816 | +0.19(+0.45%) |
Mar 02, 2017 | 42.46 | 42.54 | 42.26 | 42.26 | 1,607,586 | -0.73(-1.70%) |
Mar 01, 2017 | 42.85 | 43.08 | 42.77 | 42.99 | 1,402,696 | +0.49(+1.15%) |
Feb 28, 2017 | 42.52 | 42.64 | 42.42 | 42.50 | 1,274,775 | -0.21(-0.49%) |
Feb 27, 2017 | 42.58 | 42.73 | 42.54 | 42.71 | 1,338,414 | -0.11(-0.27%) |
Feb 24, 2017 | 42.76 | 42.85 | 42.65 | 42.83 | 1,315,829 | -0.52(-1.21%) |
Feb 23, 2017 | 43.63 | 43.65 | 43.22 | 43.35 | 1,905,388 | -0.13(-0.30%) |
Feb 22, 2017 | 43.31 | 43.55 | 43.31 | 43.48 | 1,493,409 | +0.37(+0.85%) |
Feb 21, 2017 | 42.95 | 43.17 | 42.89 | 43.11 | 1,265,100 | +0.35(+0.82%) |
Feb 17, 2017 | 42.77 | 42.77 | 42.77 | 0 | -0.20(-0.47%) | |
Feb 16, 2017 | 43.04 | 43.16 | 42.91 | 42.97 | 2,314,165 | +0.01(+0.02%) |
Feb 15, 2017 | 42.67 | 42.99 | 42.66 | 42.96 | 1,740,577 | +0.50(+1.17%) |
Feb 14, 2017 | 42.38 | 42.54 | 42.15 | 42.46 | 1,080,778 | -0.10(-0.23%) |
Feb 13, 2017 | 42.50 | 42.78 | 42.49 | 42.56 | 2,936,333 | +0.21(+0.49%) |
Feb 10, 2017 | 42.18 | 42.38 | 42.14 | 42.35 | 1,517,824 | +0.14(+0.33%) |
Feb 09, 2017 | 42.12 | 42.33 | 42.07 | 42.21 | 843,269 | +0.36(+0.85%) |
Feb 08, 2017 | 41.61 | 41.96 | 41.54 | 41.85 | 545,022 | +0.60(+1.46%) |
Feb 07, 2017 | 41.40 | 41.48 | 41.19 | 41.25 | 1,042,381 | -0.02(-0.04%) |
Feb 06, 2017 | 41.22 | 41.37 | 41.22 | 41.26 | 618,733 | +0.16(+0.38%) |
Feb 03, 2017 | 41.11 | 41.19 | 41.00 | 41.11 | 1,283,871 | +0.01(+0.02%) |
Feb 02, 2017 | 40.99 | 41.12 | 40.88 | 41.10 | 1,593,178 | +0.07(+0.17%) |
Feb 01, 2017 | 41.26 | 41.31 | 40.92 | 41.03 | 1,414,820 | +0.01(+0.02%) |
Jan 31, 2017 | 40.85 | 41.12 | 40.85 | 41.02 | 1,007,222 | +0.05(+0.13%) |
Jan 30, 2017 | 40.89 | 41.00 | 40.74 | 40.97 | 812,884 | -0.17(-0.40%) |
Jan 27, 2017 | 41.19 | 41.25 | 41.03 | 41.13 | 959,264 | -0.12(-0.30%) |
Jan 26, 2017 | 41.35 | 41.42 | 41.20 | 41.26 | 942,244 | +0.00(+0.00%) |
Jan 25, 2017 | 41.05 | 41.26 | 41.05 | 41.26 | 618,647 | +0.27(+0.66%) |
Jan 24, 2017 | 40.78 | 41.04 | 40.77 | 40.99 | 1,877,542 | +0.41(+1.01%) |
Jan 23, 2017 | 40.32 | 40.61 | 40.29 | 40.58 | 926,702 | +0.32(+0.80%) |
Jan 20, 2017 | 40.35 | 40.39 | 40.07 | 40.25 | 670,920 | -0.05(-0.13%) |
Jan 19, 2017 | 40.46 | 40.49 | 40.18 | 40.30 | 1,565,040 | -0.19(-0.47%) |
Jan 18, 2017 | 40.61 | 40.69 | 40.40 | 40.50 | 786,115 | +0.17(+0.41%) |
Jan 17, 2017 | 40.33 | 40.37 | 40.19 | 40.33 | 901,849 | -0.08(-0.19%) |
Jan 13, 2017 | 40.41 | 40.41 | 40.41 | 0 | +0.12(+0.30%) | |
Jan 12, 2017 | 40.30 | 40.37 | 40.06 | 40.29 | 1,592,033 | -0.17(-0.43%) |
Jan 11, 2017 | 40.44 | 40.56 | 40.15 | 40.46 | 2,268,224 | +0.15(+0.37%) |
Jan 10, 2017 | 40.04 | 40.58 | 40.01 | 40.31 | 2,392,493 | +0.60(+1.52%) |
Jan 09, 2017 | 39.70 | 39.85 | 39.61 | 39.71 | 1,042,594 | +0.15(+0.37%) |
Jan 06, 2017 | 39.70 | 39.70 | 39.41 | 39.56 | 1,571,502 | -0.24(-0.59%) |
Jan 05, 2017 | 39.42 | 39.89 | 39.42 | 39.80 | 3,605,136 | +0.73(+1.88%) |
Jan 04, 2017 | 38.69 | 39.21 | 38.69 | 39.07 | 1,244,514 | +0.51(+1.31%) |
Jan 03, 2017 | 38.55 | 38.80 | 38.47 | 38.56 | 1,528,551 | +0.40(+1.05%) |
Dec 30, 2016 | 38.16 | 38.16 | 38.16 | 0 | -0.10(-0.25%) | |
Dec 29, 2016 | 38.11 | 38.40 | 38.11 | 38.25 | 1,024,525 | +0.48(+1.27%) |
Dec 28, 2016 | 37.88 | 38.00 | 37.72 | 37.77 | 748,679 | +0.28(+0.74%) |
Dec 27, 2016 | 37.37 | 37.60 | 37.37 | 37.49 | 1,094,321 | +0.15(+0.40%) |
Dec 23, 2016 | 37.35 | 37.35 | 37.35 | 0 | -0.08(-0.21%) | |
Dec 22, 2016 | 37.56 | 37.56 | 37.29 | 37.43 | 3,141,957 | -0.41(-1.08%) |
Dec 21, 2016 | 38.01 | 38.01 | 37.80 | 37.84 | 1,035,521 | +0.25(+0.68%) |
Dec 20, 2016 | 37.53 | 37.65 | 37.50 | 37.58 | 1,124,106 | +0.02(+0.05%) |
Dec 19, 2016 | 37.59 | 37.69 | 37.49 | 37.56 | 1,201,953 | -0.10(-0.27%) |
Dec 16, 2016 | 37.88 | 38.02 | 37.59 | 37.67 | 1,873,183 | -0.34(-0.90%) |
Dec 15, 2016 | 38.16 | 38.24 | 38.00 | 38.01 | 4,167,016 | -0.44(-1.14%) |
Dec 14, 2016 | 38.80 | 39.26 | 38.35 | 38.45 | 1,786,004 | -0.75(-1.92%) |
Dec 13, 2016 | 39.01 | 39.34 | 39.00 | 39.20 | 1,259,445 | +0.45(+1.17%) |
Dec 12, 2016 | 38.90 | 38.94 | 38.58 | 38.74 | 1,290,748 | -0.80(-2.03%) |
Dec 09, 2016 | 39.47 | 39.59 | 39.43 | 39.55 | 1,379,889 | -0.26(-0.65%) |
Dec 08, 2016 | 39.62 | 39.86 | 39.57 | 39.81 | 1,959,060 | -0.01(-0.02%) |
Dec 07, 2016 | 39.40 | 39.91 | 39.32 | 39.81 | 1,848,104 | +0.51(+1.31%) |
Dec 06, 2016 | 39.38 | 39.38 | 39.19 | 39.30 | 725,203 | -0.03(-0.07%) |
Dec 05, 2016 | 39.14 | 39.40 | 39.12 | 39.33 | 1,207,952 | +0.05(+0.13%) |
Dec 02, 2016 | 39.35 | 39.52 | 39.22 | 39.28 | 782,351 | -0.28(-0.71%) |
Dec 01, 2016 | 39.93 | 39.93 | 39.44 | 39.56 | 1,161,117 | -0.34(-0.86%) |
Nov 30, 2016 | 40.11 | 40.11 | 39.81 | 39.90 | 1,574,201 | -0.04(-0.11%) |
Nov 29, 2016 | 39.67 | 40.06 | 39.62 | 39.94 | 1,176,988 | +0.24(+0.60%) |
Nov 28, 2016 | 39.75 | 39.97 | 39.64 | 39.70 | 1,226,045 | +0.14(+0.35%) |
Nov 25, 2016 | 39.61 | 39.69 | 39.49 | 39.57 | 694,006 | +0.32(+0.81%) |
Nov 23, 2016 | 39.25 | 39.25 | 39.25 | 0 | -0.21(-0.54%) | |
Nov 22, 2016 | 39.57 | 39.57 | 39.31 | 39.46 | 1,261,271 | +0.40(+1.03%) |
Nov 21, 2016 | 38.98 | 39.13 | 38.92 | 39.06 | 880,808 | +0.27(+0.68%) |
Nov 18, 2016 | 38.89 | 38.94 | 38.61 | 38.80 | 616,184 | -0.03(-0.09%) |
Nov 17, 2016 | 38.78 | 38.93 | 38.70 | 38.83 | 2,516,756 | +0.28(+0.73%) |
Nov 16, 2016 | 38.51 | 38.75 | 38.43 | 38.55 | 2,078,246 | -0.39(-1.01%) |
Nov 15, 2016 | 38.43 | 39.07 | 38.43 | 38.94 | 4,716,141 | +0.76(+2.00%) |
Nov 14, 2016 | 38.49 | 38.59 | 37.93 | 38.18 | 2,740,918 | -0.57(-1.48%) |
Nov 11, 2016 | 38.51 | 38.89 | 38.19 | 38.75 | 2,362,108 | -0.40(-1.03%) |
Nov 10, 2016 | 39.81 | 39.86 | 38.98 | 39.16 | 2,376,161 | -0.56(-1.42%) |
Nov 09, 2016 | 39.70 | 40.17 | 39.58 | 39.72 | 4,379,217 | -1.00(-2.46%) |
Nov 08, 2016 | 40.26 | 40.96 | 40.19 | 40.72 | 1,753,433 | +0.24(+0.59%) |
Nov 07, 2016 | 40.15 | 40.67 | 40.15 | 40.48 | 3,164,288 | +1.24(+3.16%) |
Nov 04, 2016 | 39.34 | 39.43 | 39.16 | 39.24 | 2,180,495 | -0.33(-0.84%) |
Nov 03, 2016 | 39.69 | 39.78 | 39.45 | 39.57 | 1,807,382 | -0.05(-0.13%) |
Nov 02, 2016 | 40.21 | 40.24 | 39.42 | 39.63 | 1,666,939 | -0.66(-1.64%) |