Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.09 | 34.26 | 33.77 | 34.20 | 783,437 | +0.12(+0.34%) |
Oct 30, 2017 | 34.55 | 34.70 | 34.05 | 34.09 | 936,066 | -0.53(-1.52%) |
Oct 27, 2017 | 34.18 | 34.63 | 34.14 | 34.61 | 884,989 | +0.33(+0.96%) |
Oct 26, 2017 | 34.88 | 34.95 | 34.05 | 34.28 | 1,372,943 | -0.52(-1.49%) |
Oct 25, 2017 | 34.36 | 34.83 | 34.36 | 34.80 | 1,252,519 | +0.07(+0.21%) |
Oct 24, 2017 | 34.85 | 35.15 | 34.18 | 34.73 | 2,153,422 | -1.02(-2.85%) |
Oct 23, 2017 | 35.95 | 35.98 | 35.65 | 35.75 | 769,513 | -0.13(-0.37%) |
Oct 20, 2017 | 35.97 | 35.99 | 35.72 | 35.88 | 794,746 | -0.12(-0.34%) |
Oct 19, 2017 | 36.05 | 36.26 | 35.89 | 36.00 | 1,167,397 | -0.08(-0.23%) |
Oct 18, 2017 | 36.41 | 36.59 | 35.75 | 36.09 | 1,523,625 | -0.44(-1.19%) |
Oct 17, 2017 | 36.19 | 36.62 | 35.75 | 36.52 | 1,785,668 | +0.24(+0.66%) |
Oct 16, 2017 | 36.89 | 36.96 | 36.18 | 36.28 | 1,346,449 | -0.73(-1.98%) |
Oct 13, 2017 | 37.16 | 37.17 | 36.84 | 37.01 | 1,627,213 | +0.03(+0.09%) |
Oct 12, 2017 | 37.10 | 37.24 | 36.92 | 36.98 | 712,199 | -0.13(-0.35%) |
Oct 11, 2017 | 36.89 | 37.24 | 36.78 | 37.11 | 690,294 | +0.30(+0.83%) |
Oct 10, 2017 | 37.11 | 37.43 | 36.80 | 36.81 | 724,379 | -0.27(-0.73%) |
Oct 09, 2017 | 36.89 | 37.10 | 36.87 | 37.08 | 224,970 | +0.20(+0.54%) |
Oct 06, 2017 | 36.87 | 37.01 | 36.75 | 36.88 | 373,452 | -0.21(-0.55%) |
Oct 05, 2017 | 36.94 | 37.20 | 36.93 | 37.09 | 577,277 | +0.27(+0.74%) |
Oct 04, 2017 | 36.59 | 36.87 | 36.34 | 36.82 | 666,871 | +0.27(+0.74%) |
Oct 03, 2017 | 36.56 | 36.64 | 36.18 | 36.55 | 997,742 | -0.16(-0.43%) |
Oct 02, 2017 | 36.42 | 36.94 | 36.32 | 36.70 | 933,933 | +0.39(+1.06%) |
Sep 29, 2017 | 36.41 | 36.84 | 36.17 | 36.32 | 1,294,486 | -0.26(-0.70%) |
Sep 28, 2017 | 36.28 | 36.58 | 36.19 | 36.57 | 1,017,043 | +0.26(+0.72%) |
Sep 27, 2017 | 36.95 | 37.05 | 36.18 | 36.31 | 1,393,410 | -0.78(-2.11%) |
Sep 26, 2017 | 37.61 | 37.63 | 37.02 | 37.09 | 2,023,222 | -0.52(-1.38%) |
Sep 25, 2017 | 38.25 | 38.35 | 37.44 | 37.61 | 1,430,552 | -1.32(-3.38%) |
Sep 22, 2017 | 38.96 | 39.18 | 38.80 | 38.92 | 418,246 | +0.02(+0.04%) |
Sep 21, 2017 | 39.44 | 39.55 | 38.91 | 38.91 | 539,789 | -0.54(-1.38%) |
Sep 20, 2017 | 39.39 | 39.74 | 39.32 | 39.45 | 493,797 | +0.16(+0.40%) |
Sep 19, 2017 | 40.02 | 40.02 | 39.27 | 39.29 | 814,251 | -0.68(-1.71%) |
Sep 18, 2017 | 39.66 | 39.98 | 39.43 | 39.98 | 604,579 | +0.31(+0.79%) |
Sep 15, 2017 | 39.78 | 39.88 | 39.40 | 39.66 | 1,330,683 | -0.15(-0.37%) |
Sep 14, 2017 | 39.26 | 39.82 | 39.07 | 39.81 | 456,582 | +0.53(+1.36%) |
Sep 13, 2017 | 39.14 | 39.35 | 38.93 | 39.28 | 663,542 | +0.14(+0.36%) |
Sep 12, 2017 | 39.90 | 40.02 | 38.96 | 39.14 | 519,742 | -0.88(-2.20%) |
Sep 11, 2017 | 39.75 | 40.16 | 39.71 | 40.02 | 710,536 | +0.35(+0.89%) |
Sep 08, 2017 | 39.65 | 39.82 | 39.45 | 39.66 | 515,721 | -0.16(-0.39%) |
Sep 07, 2017 | 39.76 | 39.90 | 39.60 | 39.82 | 600,901 | +0.18(+0.46%) |
Sep 06, 2017 | 39.86 | 40.04 | 39.60 | 39.64 | 433,194 | -0.18(-0.45%) |
Sep 05, 2017 | 39.48 | 39.83 | 39.42 | 39.82 | 533,095 | +0.40(+1.02%) |
Sep 01, 2017 | 39.19 | 39.72 | 39.10 | 39.42 | 383,794 | +0.27(+0.69%) |
Aug 31, 2017 | 39.28 | 39.62 | 39.08 | 39.14 | 716,344 | -0.11(-0.27%) |
Aug 30, 2017 | 38.69 | 39.25 | 38.37 | 39.25 | 602,056 | +0.51(+1.32%) |
Aug 29, 2017 | 38.69 | 38.99 | 38.55 | 38.74 | 417,429 | +0.06(+0.15%) |
Aug 28, 2017 | 39.01 | 39.14 | 38.47 | 38.68 | 543,920 | -0.31(-0.80%) |
Aug 25, 2017 | 39.08 | 39.17 | 38.90 | 39.00 | 552,114 | -0.02(-0.06%) |
Aug 24, 2017 | 39.34 | 39.42 | 38.98 | 39.02 | 766,690 | -0.21(-0.52%) |
Aug 23, 2017 | 39.24 | 39.43 | 38.96 | 39.23 | 657,249 | -0.01(-0.02%) |
Aug 22, 2017 | 39.23 | 39.37 | 38.97 | 39.24 | 373,372 | -0.02(-0.06%) |
Aug 21, 2017 | 38.94 | 39.34 | 38.44 | 39.26 | 552,345 | +0.39(+1.02%) |
Aug 18, 2017 | 39.19 | 39.21 | 38.50 | 38.87 | 725,756 | -0.46(-1.17%) |
Aug 17, 2017 | 39.01 | 39.50 | 38.74 | 39.33 | 778,885 | +0.32(+0.82%) |
Aug 16, 2017 | 38.87 | 39.05 | 38.64 | 39.01 | 554,799 | +0.20(+0.51%) |
Aug 15, 2017 | 38.66 | 38.87 | 38.44 | 38.81 | 293,562 | +0.06(+0.15%) |
Aug 14, 2017 | 38.21 | 38.77 | 38.18 | 38.75 | 611,137 | +0.74(+1.95%) |
Aug 11, 2017 | 38.31 | 38.68 | 37.93 | 38.01 | 821,547 | -0.23(-0.60%) |
Aug 10, 2017 | 38.34 | 38.53 | 38.21 | 38.24 | 416,914 | -0.09(-0.24%) |
Aug 09, 2017 | 38.52 | 38.69 | 38.22 | 38.33 | 502,473 | -0.13(-0.34%) |
Aug 08, 2017 | 38.32 | 38.50 | 38.27 | 38.46 | 544,449 | +0.03(+0.08%) |
Aug 07, 2017 | 38.39 | 38.60 | 38.25 | 38.43 | 591,141 | +0.07(+0.19%) |
Aug 04, 2017 | 38.64 | 38.93 | 38.30 | 38.35 | 390,864 | -0.29(-0.76%) |
Aug 03, 2017 | 38.49 | 38.88 | 38.49 | 38.65 | 667,350 | +0.09(+0.23%) |
Aug 02, 2017 | 38.93 | 39.04 | 38.40 | 38.56 | 513,774 | -0.53(-1.36%) |
Aug 01, 2017 | 39.14 | 39.32 | 38.91 | 39.09 | 986,509 | +0.02(+0.06%) |
Jul 31, 2017 | 39.00 | 39.17 | 38.69 | 39.06 | 816,769 | +0.10(+0.25%) |
Jul 28, 2017 | 38.80 | 38.98 | 38.65 | 38.97 | 852,954 | +0.19(+0.48%) |
Jul 27, 2017 | 38.49 | 38.91 | 38.12 | 38.78 | 804,914 | +0.09(+0.23%) |
Jul 26, 2017 | 38.24 | 38.88 | 38.02 | 38.69 | 1,827,385 | +0.27(+0.70%) |
Jul 25, 2017 | 39.55 | 39.59 | 38.27 | 38.42 | 3,214,017 | -1.46(-3.66%) |
Jul 24, 2017 | 39.98 | 40.07 | 39.44 | 39.88 | 781,868 | -0.05(-0.12%) |
Jul 21, 2017 | 39.94 | 40.03 | 39.73 | 39.93 | 857,343 | +0.09(+0.23%) |
Jul 20, 2017 | 40.14 | 39.72 | 39.84 | 945,530 | +0.11(+0.29%) | |
Jul 19, 2017 | 39.08 | 39.97 | 38.93 | 39.72 | 1,167,376 | +0.72(+1.84%) |
Jul 18, 2017 | 39.05 | 39.15 | 38.72 | 39.01 | 1,322,777 | -0.09(-0.23%) |
Jul 17, 2017 | 38.51 | 39.23 | 38.35 | 39.10 | 758,979 | +0.63(+1.63%) |
Jul 14, 2017 | 38.33 | 38.68 | 38.12 | 38.47 | 834,587 | +0.41(+1.07%) |
Jul 13, 2017 | 38.01 | 38.09 | 37.70 | 38.06 | 535,128 | +0.10(+0.26%) |
Jul 12, 2017 | 37.90 | 38.21 | 37.83 | 37.96 | 646,910 | +0.35(+0.93%) |
Jul 11, 2017 | 37.48 | 37.72 | 37.17 | 37.61 | 1,001,335 | +0.11(+0.28%) |
Jul 10, 2017 | 37.78 | 38.34 | 37.41 | 37.51 | 1,071,786 | +0.08(+0.22%) |
Jul 07, 2017 | 37.21 | 37.52 | 37.03 | 37.43 | 1,031,812 | +0.21(+0.57%) |
Jul 06, 2017 | 38.15 | 38.43 | 37.13 | 37.21 | 882,804 | -1.16(-3.02%) |
Jul 05, 2017 | 38.98 | 39.05 | 38.19 | 38.37 | 711,265 | -0.60(-1.55%) |
Jul 03, 2017 | 38.63 | 39.06 | 38.43 | 38.97 | 397,730 | +0.43(+1.12%) |
Jun 30, 2017 | 38.98 | 39.10 | 38.49 | 38.54 | 674,887 | -0.34(-0.88%) |
Jun 29, 2017 | 38.86 | 38.98 | 38.21 | 38.88 | 1,010,350 | -0.29(-0.73%) |
Jun 28, 2017 | 39.50 | 39.58 | 39.16 | 39.17 | 509,234 | -0.21(-0.54%) |
Jun 27, 2017 | 39.47 | 39.73 | 39.29 | 39.38 | 841,461 | -0.30(-0.76%) |
Jun 26, 2017 | 39.64 | 39.75 | 39.41 | 39.68 | 630,492 | +0.19(+0.47%) |
Jun 23, 2017 | 39.16 | 39.82 | 39.16 | 39.50 | 929,083 | +0.37(+0.96%) |
Jun 22, 2017 | 39.28 | 39.43 | 39.07 | 39.12 | 651,645 | -0.26(-0.66%) |
Jun 21, 2017 | 39.23 | 39.59 | 39.18 | 39.38 | 517,235 | +0.15(+0.39%) |
Jun 20, 2017 | 39.35 | 39.50 | 38.81 | 39.23 | 411,248 | -0.02(-0.06%) |
Jun 19, 2017 | 39.54 | 39.64 | 39.15 | 39.25 | 556,995 | -0.12(-0.31%) |
Jun 16, 2017 | 39.03 | 39.46 | 38.96 | 39.37 | 1,260,887 | +0.13(+0.33%) |
Jun 15, 2017 | 38.94 | 39.33 | 38.90 | 39.24 | 559,458 | +0.06(+0.15%) |
Jun 14, 2017 | 39.32 | 39.54 | 39.04 | 39.19 | 775,680 | +0.18(+0.46%) |
Jun 13, 2017 | 38.89 | 39.04 | 38.60 | 39.01 | 567,129 | +0.06(+0.15%) |
Jun 12, 2017 | 38.61 | 39.02 | 38.56 | 38.95 | 874,631 | +0.35(+0.91%) |
Jun 09, 2017 | 38.43 | 38.67 | 38.09 | 38.60 | 782,601 | +0.18(+0.47%) |
Jun 08, 2017 | 38.40 | 38.49 | 37.89 | 38.42 | 458,957 | +0.08(+0.21%) |
Jun 07, 2017 | 37.98 | 38.59 | 37.93 | 38.34 | 990,400 | +0.36(+0.94%) |
Jun 06, 2017 | 39.05 | 39.05 | 37.93 | 37.98 | 1,017,060 | -1.03(-2.65%) |
Jun 05, 2017 | 38.68 | 39.10 | 38.58 | 39.02 | 722,114 | +0.15(+0.38%) |
Jun 02, 2017 | 38.84 | 39.04 | 38.62 | 38.87 | 927,097 | +0.25(+0.65%) |
Jun 01, 2017 | 38.58 | 38.75 | 38.40 | 38.62 | 898,175 | -0.06(-0.15%) |
May 31, 2017 | 38.48 | 38.72 | 38.44 | 38.67 | 1,209,069 | +0.24(+0.61%) |
May 30, 2017 | 38.52 | 38.61 | 38.22 | 38.44 | 669,050 | -0.09(-0.23%) |
May 26, 2017 | 38.83 | 38.97 | 38.40 | 38.53 | 588,121 | -0.37(-0.94%) |
May 25, 2017 | 39.22 | 39.22 | 38.62 | 38.89 | 580,717 | -0.18(-0.46%) |
May 24, 2017 | 38.70 | 39.11 | 38.46 | 39.07 | 1,231,029 | +0.49(+1.27%) |
May 23, 2017 | 38.63 | 38.73 | 38.41 | 38.58 | 951,682 | +0.11(+0.30%) |
May 22, 2017 | 38.41 | 38.60 | 38.27 | 38.47 | 472,856 | +0.10(+0.25%) |
May 19, 2017 | 38.16 | 38.58 | 37.74 | 38.37 | 521,273 | +0.24(+0.62%) |
May 18, 2017 | 37.63 | 38.24 | 37.30 | 38.13 | 798,253 | +0.59(+1.58%) |
May 17, 2017 | 36.92 | 37.87 | 36.74 | 37.54 | 765,333 | +0.51(+1.39%) |
May 16, 2017 | 37.05 | 37.18 | 36.73 | 37.03 | 534,003 | -0.01(-0.02%) |
May 15, 2017 | 36.98 | 37.33 | 36.86 | 37.03 | 597,440 | +0.12(+0.33%) |
May 12, 2017 | 36.89 | 37.04 | 36.62 | 36.91 | 535,778 | +0.07(+0.18%) |
May 11, 2017 | 36.79 | 36.93 | 36.44 | 36.85 | 759,405 | -0.04(-0.11%) |
May 10, 2017 | 36.63 | 37.07 | 36.59 | 36.89 | 988,071 | +0.23(+0.64%) |
May 09, 2017 | 37.22 | 37.22 | 36.51 | 36.65 | 1,182,100 | -0.52(-1.41%) |
May 08, 2017 | 37.82 | 37.94 | 36.72 | 37.18 | 2,525,197 | -0.59(-1.56%) |
May 05, 2017 | 37.65 | 38.06 | 37.53 | 37.77 | 1,013,510 | +0.15(+0.41%) |
May 04, 2017 | 37.33 | 37.64 | 37.01 | 37.61 | 576,410 | +0.09(+0.24%) |
May 03, 2017 | 38.09 | 38.09 | 37.38 | 37.53 | 382,947 | -0.44(-1.17%) |
May 02, 2017 | 38.33 | 38.52 | 37.76 | 37.97 | 549,007 | -0.35(-0.93%) |
May 01, 2017 | 38.34 | 38.57 | 38.02 | 38.32 | 640,012 | +0.08(+0.21%) |
Apr 28, 2017 | 38.41 | 38.49 | 38.06 | 38.24 | 590,109 | -0.23(-0.61%) |
Apr 27, 2017 | 38.48 | 37.97 | 38.48 | 769,733 | +0.35(+0.91%) | |
Apr 26, 2017 | 39.00 | 39.02 | 38.11 | 38.13 | 1,011,127 | -1.00(-2.56%) |
Apr 25, 2017 | 39.72 | 40.24 | 39.06 | 39.13 | 1,256,513 | -0.65(-1.64%) |
Apr 24, 2017 | 40.25 | 40.29 | 39.54 | 39.79 | 1,094,113 | -0.24(-0.60%) |
Apr 21, 2017 | 39.96 | 40.21 | 39.87 | 40.03 | 419,253 | -0.02(-0.06%) |
Apr 20, 2017 | 39.95 | 40.07 | 39.58 | 40.05 | 479,860 | +0.10(+0.26%) |
Apr 19, 2017 | 39.83 | 39.96 | 39.66 | 39.95 | 565,486 | +0.14(+0.34%) |
Apr 18, 2017 | 39.59 | 39.83 | 39.38 | 39.81 | 594,233 | +0.19(+0.49%) |
Apr 17, 2017 | 38.87 | 39.62 | 38.87 | 39.62 | 584,141 | +0.88(+2.27%) |
Apr 13, 2017 | 38.91 | 39.12 | 38.64 | 38.74 | 552,514 | -0.15(-0.39%) |
Apr 12, 2017 | 38.73 | 39.03 | 38.63 | 38.89 | 880,019 | +0.19(+0.48%) |
Apr 11, 2017 | 38.57 | 38.85 | 38.44 | 38.70 | 996,632 | +0.17(+0.44%) |
Apr 10, 2017 | 38.52 | 38.66 | 38.28 | 38.53 | 660,773 | -0.02(-0.04%) |
Apr 07, 2017 | 38.84 | 38.88 | 38.47 | 38.55 | 456,757 | -0.27(-0.69%) |
Apr 06, 2017 | 38.67 | 38.91 | 38.43 | 38.82 | 587,350 | +0.15(+0.38%) |
Apr 05, 2017 | 38.83 | 39.03 | 38.37 | 38.67 | 833,311 | -0.09(-0.23%) |
Apr 04, 2017 | 38.44 | 39.06 | 38.37 | 38.76 | 865,424 | +0.19(+0.48%) |
Apr 03, 2017 | 38.39 | 38.79 | 38.33 | 38.57 | 809,834 | +0.17(+0.44%) |
Mar 31, 2017 | 38.23 | 38.58 | 38.11 | 38.41 | 575,235 | +0.10(+0.27%) |
Mar 30, 2017 | 38.22 | 38.30 | 37.87 | 38.30 | 355,707 | +0.06(+0.17%) |
Mar 29, 2017 | 38.29 | 38.53 | 37.99 | 38.24 | 638,349 | -0.14(-0.36%) |
Mar 28, 2017 | 38.13 | 38.40 | 37.84 | 38.37 | 626,654 | +0.24(+0.63%) |
Mar 27, 2017 | 38.61 | 38.98 | 37.99 | 38.13 | 760,781 | -0.66(-1.71%) |
Mar 24, 2017 | 38.73 | 39.13 | 38.72 | 38.79 | 601,038 | +0.09(+0.23%) |
Mar 23, 2017 | 38.46 | 39.15 | 38.23 | 38.70 | 886,318 | +0.23(+0.61%) |
Mar 22, 2017 | 38.26 | 38.48 | 37.76 | 38.47 | 1,380,331 | +0.38(+1.00%) |
Mar 21, 2017 | 38.31 | 38.34 | 37.99 | 38.09 | 603,997 | -0.09(-0.23%) |
Mar 20, 2017 | 38.26 | 38.33 | 38.02 | 38.18 | 319,273 | -0.04(-0.11%) |
Mar 17, 2017 | 37.97 | 38.49 | 37.86 | 38.22 | 1,123,284 | +0.23(+0.62%) |
Mar 16, 2017 | 38.16 | 38.39 | 37.86 | 37.99 | 606,250 | -0.21(-0.55%) |
Mar 15, 2017 | 37.28 | 38.44 | 37.20 | 38.20 | 710,032 | +1.11(+2.98%) |
Mar 14, 2017 | 37.12 | 37.16 | 36.61 | 37.09 | 704,321 | -0.06(-0.17%) |
Mar 13, 2017 | 36.90 | 37.26 | 36.86 | 37.15 | 1,364,770 | +0.25(+0.68%) |
Mar 10, 2017 | 37.80 | 38.03 | 36.69 | 36.90 | 1,455,353 | -0.56(-1.51%) |
Mar 09, 2017 | 38.16 | 38.32 | 37.12 | 37.47 | 1,175,892 | -0.69(-1.82%) |
Mar 08, 2017 | 38.80 | 38.83 | 38.16 | 38.16 | 709,119 | -0.83(-2.13%) |
Mar 07, 2017 | 39.30 | 39.30 | 38.90 | 38.99 | 758,593 | -0.30(-0.76%) |
Mar 06, 2017 | 39.60 | 39.70 | 39.20 | 39.29 | 997,709 | -0.49(-1.24%) |
Mar 03, 2017 | 40.04 | 40.15 | 39.50 | 39.79 | 816,573 | -0.56(-1.40%) |
Mar 02, 2017 | 40.63 | 40.63 | 39.68 | 40.35 | 1,269,942 | -0.40(-0.99%) |
Mar 01, 2017 | 41.01 | 41.04 | 40.54 | 40.75 | 1,379,443 | -0.48(-1.17%) |
Feb 28, 2017 | 41.46 | 41.49 | 41.17 | 41.24 | 911,847 | -0.19(-0.47%) |
Feb 27, 2017 | 41.49 | 41.72 | 41.21 | 41.43 | 611,890 | -0.07(-0.18%) |
Feb 24, 2017 | 41.00 | 41.50 | 40.79 | 41.50 | 541,569 | +0.56(+1.38%) |
Feb 23, 2017 | 40.45 | 41.03 | 40.07 | 40.94 | 767,081 | +0.60(+1.48%) |
Feb 22, 2017 | 40.33 | 40.66 | 39.72 | 40.34 | 639,961 | -0.19(-0.46%) |
Feb 21, 2017 | 39.83 | 40.62 | 39.75 | 40.53 | 633,184 | +0.49(+1.23%) |
Feb 17, 2017 | 40.04 | 40.04 | 40.04 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 39.77 | 40.20 | 39.76 | 40.01 | 415,774 | +0.22(+0.55%) |
Feb 15, 2017 | 39.40 | 39.89 | 39.05 | 39.79 | 732,723 | +0.10(+0.26%) |
Feb 14, 2017 | 39.64 | 39.77 | 39.00 | 39.69 | 772,017 | +0.08(+0.20%) |
Feb 13, 2017 | 39.79 | 39.94 | 39.22 | 39.61 | 769,475 | -0.14(-0.35%) |
Feb 10, 2017 | 39.45 | 39.79 | 39.45 | 39.75 | 767,338 | +0.26(+0.65%) |
Feb 09, 2017 | 39.72 | 39.72 | 39.05 | 39.49 | 932,857 | -0.19(-0.47%) |
Feb 08, 2017 | 39.16 | 39.68 | 38.99 | 39.67 | 778,429 | +0.62(+1.59%) |
Feb 07, 2017 | 39.08 | 39.23 | 38.93 | 39.05 | 609,395 | +0.03(+0.08%) |
Feb 06, 2017 | 38.92 | 39.13 | 38.68 | 39.02 | 713,479 | +0.01(+0.02%) |
Feb 03, 2017 | 39.28 | 39.45 | 38.91 | 39.01 | 808,044 | +0.10(+0.25%) |
Feb 02, 2017 | 38.25 | 38.93 | 38.20 | 38.91 | 945,586 | +0.82(+2.14%) |
Feb 01, 2017 | 38.68 | 39.08 | 37.95 | 38.10 | 963,956 | -0.79(-2.04%) |
Jan 31, 2017 | 38.75 | 39.29 | 38.67 | 38.89 | 765,982 | +0.25(+0.64%) |
Jan 30, 2017 | 38.73 | 38.95 | 38.39 | 38.64 | 628,813 | -0.20(-0.51%) |
Jan 27, 2017 | 39.51 | 39.76 | 38.80 | 38.84 | 585,866 | -0.66(-1.66%) |
Jan 26, 2017 | 39.55 | 39.91 | 39.39 | 39.50 | 673,954 | +0.00(+0.00%) |
Jan 25, 2017 | 40.67 | 40.95 | 39.39 | 39.50 | 1,099,875 | -1.22(-2.99%) |
Jan 24, 2017 | 40.67 | 40.81 | 40.43 | 40.71 | 923,051 | +0.10(+0.24%) |
Jan 23, 2017 | 40.10 | 40.65 | 39.91 | 40.62 | 806,674 | +0.58(+1.46%) |
Jan 20, 2017 | 39.67 | 40.04 | 39.61 | 40.03 | 794,399 | +0.37(+0.93%) |
Jan 19, 2017 | 39.74 | 40.03 | 39.47 | 39.67 | 527,470 | -0.28(-0.70%) |
Jan 18, 2017 | 40.10 | 40.15 | 39.87 | 39.95 | 515,693 | -0.14(-0.34%) |
Jan 17, 2017 | 39.67 | 40.09 | 39.35 | 40.08 | 945,850 | +0.50(+1.25%) |
Jan 13, 2017 | 39.59 | 39.59 | 39.59 | 0 | +0.19(+0.49%) | |
Jan 12, 2017 | 39.34 | 39.41 | 38.91 | 39.39 | 654,598 | +0.06(+0.16%) |
Jan 11, 2017 | 39.67 | 39.67 | 39.20 | 39.33 | 878,270 | -0.31(-0.79%) |
Jan 10, 2017 | 39.96 | 40.11 | 39.64 | 39.64 | 504,365 | -0.41(-1.02%) |
Jan 09, 2017 | 40.52 | 40.57 | 39.89 | 40.05 | 663,360 | -0.44(-1.09%) |
Jan 06, 2017 | 40.09 | 40.55 | 40.09 | 40.49 | 731,587 | +0.19(+0.48%) |
Jan 05, 2017 | 39.91 | 40.47 | 39.71 | 40.30 | 855,145 | +0.20(+0.50%) |
Jan 04, 2017 | 39.28 | 40.19 | 39.16 | 40.10 | 1,792,887 | +1.06(+2.73%) |
Jan 03, 2017 | 39.95 | 39.95 | 38.82 | 39.03 | 971,677 | -0.78(-1.95%) |
Dec 30, 2016 | 39.81 | 39.81 | 39.81 | 0 | +0.51(+1.30%) | |
Dec 29, 2016 | 38.79 | 39.41 | 38.57 | 39.30 | 815,379 | +0.66(+1.72%) |
Dec 28, 2016 | 38.76 | 38.89 | 38.51 | 38.63 | 473,883 | -0.06(-0.17%) |
Dec 27, 2016 | 38.70 | 38.89 | 38.55 | 38.70 | 584,181 | +0.01(+0.02%) |
Dec 23, 2016 | 38.69 | 38.69 | 38.69 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 38.31 | 38.71 | 38.13 | 38.64 | 514,169 | +0.18(+0.48%) |
Dec 21, 2016 | 39.19 | 39.61 | 38.42 | 38.46 | 1,302,743 | -0.82(-2.08%) |
Dec 20, 2016 | 38.91 | 39.38 | 38.91 | 39.27 | 886,551 | +0.14(+0.35%) |
Dec 19, 2016 | 39.02 | 39.40 | 38.89 | 39.14 | 1,368,173 | +0.35(+0.91%) |
Dec 16, 2016 | 38.25 | 39.36 | 38.25 | 38.79 | 2,187,568 | +0.81(+2.13%) |
Dec 15, 2016 | 37.98 | 38.69 | 37.85 | 37.98 | 1,073,219 | -0.10(-0.27%) |
Dec 14, 2016 | 38.56 | 38.67 | 37.91 | 38.08 | 1,979,310 | -0.40(-1.04%) |
Dec 13, 2016 | 38.77 | 38.99 | 38.06 | 38.48 | 1,141,277 | +0.02(+0.06%) |
Dec 12, 2016 | 37.85 | 38.51 | 37.85 | 38.46 | 808,113 | +0.43(+1.14%) |
Dec 09, 2016 | 37.74 | 38.47 | 37.74 | 38.03 | 1,428,760 | +0.26(+0.68%) |
Dec 08, 2016 | 36.65 | 37.78 | 36.55 | 37.77 | 1,205,976 | +0.84(+2.27%) |
Dec 07, 2016 | 36.83 | 37.16 | 36.61 | 36.93 | 1,343,543 | +0.26(+0.72%) |
Dec 06, 2016 | 36.78 | 37.05 | 36.32 | 36.67 | 888,736 | -0.10(-0.26%) |
Dec 05, 2016 | 37.04 | 37.16 | 36.62 | 36.76 | 849,038 | -0.24(-0.65%) |
Dec 02, 2016 | 36.92 | 37.47 | 36.76 | 37.00 | 614,144 | +0.38(+1.03%) |
Dec 01, 2016 | 37.41 | 37.67 | 36.44 | 36.63 | 1,022,658 | -1.06(-2.80%) |
Nov 30, 2016 | 37.61 | 38.14 | 37.32 | 37.68 | 1,377,287 | -0.28(-0.74%) |
Nov 29, 2016 | 37.34 | 38.37 | 37.34 | 37.96 | 963,356 | +0.64(+1.71%) |
Nov 28, 2016 | 37.11 | 37.54 | 37.07 | 37.32 | 1,281,310 | +0.14(+0.39%) |
Nov 25, 2016 | 36.73 | 37.30 | 36.67 | 37.18 | 467,372 | +0.50(+1.37%) |
Nov 23, 2016 | 36.67 | 36.67 | 36.67 | 0 | -0.14(-0.39%) | |
Nov 22, 2016 | 36.67 | 37.19 | 36.54 | 36.82 | 1,257,702 | +0.35(+0.97%) |
Nov 21, 2016 | 36.25 | 36.67 | 36.20 | 36.47 | 1,929,290 | +0.37(+1.02%) |
Nov 18, 2016 | 36.12 | 36.25 | 35.72 | 36.10 | 1,157,642 | +0.08(+0.22%) |
Nov 17, 2016 | 36.58 | 37.01 | 35.96 | 36.02 | 1,145,736 | -0.57(-1.55%) |
Nov 16, 2016 | 36.82 | 36.96 | 36.27 | 36.59 | 1,635,831 | -0.23(-0.63%) |
Nov 15, 2016 | 38.07 | 38.35 | 36.55 | 36.82 | 1,678,738 | -1.11(-2.93%) |
Nov 14, 2016 | 37.15 | 38.06 | 36.52 | 37.93 | 1,362,075 | +0.64(+1.72%) |
Nov 11, 2016 | 37.35 | 38.15 | 37.23 | 37.29 | 1,436,640 | -0.11(-0.30%) |
Nov 10, 2016 | 38.40 | 38.40 | 36.79 | 37.40 | 1,724,450 | -1.14(-2.95%) |
Nov 09, 2016 | 38.58 | 38.99 | 38.21 | 38.54 | 1,151,956 | -0.82(-2.07%) |
Nov 08, 2016 | 38.82 | 39.51 | 38.68 | 39.35 | 1,023,445 | +0.57(+1.47%) |
Nov 07, 2016 | 39.21 | 39.48 | 38.54 | 38.78 | 1,617,882 | -0.06(-0.14%) |
Nov 04, 2016 | 39.05 | 39.06 | 38.39 | 38.84 | 2,292,122 | -0.12(-0.31%) |
Nov 03, 2016 | 39.00 | 39.26 | 38.71 | 38.96 | 1,089,253 | -0.03(-0.08%) |
Nov 02, 2016 | 40.02 | 40.07 | 38.97 | 38.99 | 2,267,399 | -1.07(-2.67%) |