Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.34 | 45.34 | 43.81 | 44.21 | 42,867 | -0.89(-1.97%) |
Nov 29, 2017 | 43.88 | 45.19 | 43.55 | 45.10 | 41,507 | +1.23(+2.80%) |
Nov 28, 2017 | 42.92 | 43.87 | 42.75 | 43.87 | 30,244 | +1.02(+2.38%) |
Nov 27, 2017 | 42.71 | 43.16 | 42.45 | 42.85 | 28,471 | +0.29(+0.67%) |
Nov 24, 2017 | 43.23 | 43.60 | 42.29 | 42.57 | 34,785 | -0.42(-0.98%) |
Nov 22, 2017 | 43.38 | 43.98 | 42.29 | 42.99 | 47,682 | -0.61(-1.40%) |
Nov 21, 2017 | 42.96 | 43.75 | 42.22 | 43.60 | 35,734 | +0.85(+1.99%) |
Nov 20, 2017 | 42.18 | 42.99 | 42.16 | 42.75 | 25,604 | +0.62(+1.46%) |
Nov 17, 2017 | 41.69 | 42.37 | 41.69 | 42.13 | 33,871 | +0.16(+0.39%) |
Nov 16, 2017 | 42.29 | 42.32 | 41.81 | 41.97 | 29,251 | +0.16(+0.39%) |
Nov 15, 2017 | 41.86 | 42.44 | 41.59 | 41.81 | 97,247 | -0.29(-0.69%) |
Nov 14, 2017 | 40.77 | 42.34 | 40.77 | 42.10 | 70,066 | +1.06(+2.58%) |
Nov 13, 2017 | 40.76 | 41.37 | 40.57 | 41.04 | 29,357 | +0.31(+0.75%) |
Nov 10, 2017 | 41.02 | 41.70 | 40.65 | 40.74 | 18,931 | -0.27(-0.66%) |
Nov 09, 2017 | 40.57 | 41.61 | 40.34 | 41.01 | 43,446 | +0.13(+0.32%) |
Nov 08, 2017 | 40.74 | 41.51 | 40.74 | 40.88 | 39,888 | -0.12(-0.29%) |
Nov 07, 2017 | 41.91 | 42.20 | 40.74 | 41.00 | 36,213 | -1.04(-2.47%) |
Nov 06, 2017 | 41.92 | 42.68 | 41.92 | 42.03 | 21,982 | +0.12(+0.29%) |
Nov 03, 2017 | 42.40 | 42.53 | 41.81 | 41.91 | 27,801 | -0.58(-1.37%) |
Nov 02, 2017 | 42.02 | 42.68 | 41.95 | 42.49 | 22,903 | +0.47(+1.11%) |
Nov 01, 2017 | 42.14 | 42.14 | 41.59 | 42.03 | 31,779 | +0.16(+0.39%) |
Oct 31, 2017 | 41.81 | 42.22 | 41.60 | 41.86 | 39,418 | +0.19(+0.45%) |
Oct 30, 2017 | 42.19 | 42.34 | 41.40 | 41.68 | 42,444 | -0.73(-1.71%) |
Oct 27, 2017 | 42.29 | 42.59 | 41.65 | 42.40 | 24,116 | +0.40(+0.94%) |
Oct 26, 2017 | 41.87 | 42.52 | 41.18 | 42.01 | 16,864 | +0.07(+0.17%) |
Oct 25, 2017 | 42.01 | 42.04 | 41.57 | 41.94 | 21,540 | -0.08(-0.20%) |
Oct 24, 2017 | 42.71 | 42.71 | 41.77 | 42.02 | 35,014 | -0.44(-1.04%) |
Oct 23, 2017 | 42.09 | 42.70 | 42.07 | 42.46 | 20,250 | +0.03(+0.08%) |
Oct 20, 2017 | 42.77 | 43.09 | 42.09 | 42.43 | 30,238 | +0.08(+0.18%) |
Oct 19, 2017 | 42.29 | 42.67 | 41.74 | 42.35 | 18,674 | -0.03(-0.08%) |
Oct 18, 2017 | 42.10 | 43.00 | 41.95 | 42.38 | 38,758 | +0.29(+0.68%) |
Oct 17, 2017 | 42.70 | 43.02 | 41.97 | 42.10 | 24,676 | -0.77(-1.80%) |
Oct 16, 2017 | 43.10 | 43.10 | 42.50 | 42.87 | 21,327 | -0.05(-0.11%) |
Oct 13, 2017 | 43.16 | 43.34 | 42.40 | 42.92 | 22,632 | +0.03(+0.06%) |
Oct 12, 2017 | 42.27 | 43.25 | 42.27 | 42.89 | 49,182 | -0.16(-0.36%) |
Oct 11, 2017 | 42.61 | 43.36 | 42.55 | 43.05 | 46,178 | +0.44(+1.04%) |
Oct 10, 2017 | 42.24 | 42.81 | 42.08 | 42.60 | 59,514 | +0.69(+1.64%) |
Oct 09, 2017 | 42.01 | 42.38 | 41.71 | 41.92 | 39,134 | +0.05(+0.12%) |
Oct 06, 2017 | 41.59 | 41.98 | 41.25 | 41.86 | 50,920 | +0.01(+0.02%) |
Oct 05, 2017 | 41.85 | 42.47 | 41.09 | 41.86 | 41,348 | +0.23(+0.55%) |
Oct 04, 2017 | 42.01 | 42.01 | 41.32 | 41.63 | 15,197 | -0.39(-0.93%) |
Oct 03, 2017 | 42.07 | 42.29 | 41.70 | 42.02 | 40,438 | -0.01(-0.03%) |
Oct 02, 2017 | 41.38 | 42.14 | 41.24 | 42.03 | 60,717 | +0.86(+2.08%) |
Sep 29, 2017 | 41.75 | 41.86 | 40.98 | 41.18 | 50,831 | -0.58(-1.38%) |
Sep 28, 2017 | 40.85 | 41.80 | 40.55 | 41.75 | 58,599 | +0.76(+1.85%) |
Sep 27, 2017 | 40.09 | 41.17 | 39.84 | 41.00 | 126,318 | +1.12(+2.80%) |
Sep 26, 2017 | 40.04 | 40.39 | 39.82 | 39.88 | 74,258 | -0.06(-0.15%) |
Sep 25, 2017 | 39.59 | 39.96 | 39.37 | 39.94 | 71,972 | +0.40(+1.02%) |
Sep 22, 2017 | 39.34 | 40.24 | 39.31 | 39.53 | 104,180 | -0.18(-0.46%) |
Sep 21, 2017 | 39.52 | 39.90 | 39.35 | 39.72 | 56,949 | +0.00(+0.00%) |
Sep 20, 2017 | 39.57 | 39.92 | 39.33 | 39.72 | 43,990 | +0.15(+0.38%) |
Sep 19, 2017 | 39.78 | 40.48 | 39.48 | 39.57 | 40,140 | -0.30(-0.75%) |
Sep 18, 2017 | 39.60 | 40.20 | 39.60 | 39.87 | 55,696 | +0.36(+0.92%) |
Sep 15, 2017 | 39.43 | 39.83 | 39.43 | 39.50 | 176,476 | +0.22(+0.56%) |
Sep 14, 2017 | 39.92 | 39.97 | 38.94 | 39.28 | 46,705 | -0.64(-1.61%) |
Sep 13, 2017 | 40.20 | 39.48 | 39.92 | 46,762 | +0.00(+0.00%) | |
Sep 12, 2017 | 39.50 | 40.01 | 39.07 | 39.92 | 89,089 | +0.66(+1.69%) |
Sep 11, 2017 | 39.26 | 39.41 | 39.01 | 39.26 | 86,430 | +0.47(+1.22%) |
Sep 08, 2017 | 38.53 | 39.47 | 38.22 | 38.79 | 100,679 | +0.27(+0.69%) |
Sep 07, 2017 | 38.42 | 38.92 | 38.21 | 38.52 | 110,024 | -0.25(-0.64%) |
Sep 06, 2017 | 39.00 | 39.07 | 38.00 | 38.77 | 80,042 | -0.22(-0.57%) |
Sep 05, 2017 | 39.76 | 40.03 | 38.98 | 38.99 | 53,673 | -0.77(-1.93%) |
Sep 01, 2017 | 38.72 | 40.17 | 38.72 | 39.76 | 24,673 | +0.02(+0.05%) |
Aug 31, 2017 | 39.96 | 40.04 | 39.33 | 39.74 | 87,841 | +0.03(+0.08%) |
Aug 30, 2017 | 40.02 | 40.54 | 39.66 | 39.70 | 63,112 | -0.56(-1.40%) |
Aug 29, 2017 | 39.17 | 40.32 | 38.71 | 40.27 | 69,532 | +1.47(+3.78%) |
Aug 28, 2017 | 39.57 | 39.57 | 38.60 | 38.80 | 56,300 | -0.53(-1.35%) |
Aug 25, 2017 | 39.41 | 39.65 | 39.26 | 39.33 | 34,555 | -0.08(-0.20%) |
Aug 24, 2017 | 39.65 | 40.08 | 39.17 | 39.41 | 43,800 | -0.23(-0.57%) |
Aug 23, 2017 | 40.54 | 40.92 | 39.56 | 39.63 | 40,979 | -1.29(-3.14%) |
Aug 22, 2017 | 40.45 | 40.96 | 40.12 | 40.92 | 50,741 | +0.81(+2.03%) |
Aug 21, 2017 | 39.04 | 40.31 | 39.04 | 40.10 | 67,446 | +1.24(+3.19%) |
Aug 18, 2017 | 38.04 | 39.17 | 38.04 | 38.86 | 66,380 | +0.64(+1.67%) |
Aug 17, 2017 | 38.44 | 39.49 | 38.15 | 38.22 | 75,490 | -0.48(-1.24%) |
Aug 16, 2017 | 39.49 | 39.56 | 38.62 | 38.70 | 45,558 | -0.45(-1.16%) |
Aug 15, 2017 | 39.85 | 39.96 | 39.10 | 39.15 | 31,793 | -0.82(-2.05%) |
Aug 14, 2017 | 39.44 | 40.05 | 39.28 | 39.98 | 77,095 | +0.58(+1.48%) |
Aug 11, 2017 | 40.16 | 40.27 | 39.32 | 39.39 | 31,827 | -0.63(-1.58%) |
Aug 10, 2017 | 40.15 | 40.31 | 39.58 | 40.03 | 37,221 | -0.36(-0.90%) |
Aug 09, 2017 | 40.72 | 40.98 | 40.12 | 40.39 | 48,545 | -0.42(-1.03%) |
Aug 08, 2017 | 41.31 | 41.31 | 40.63 | 40.81 | 41,355 | +0.23(+0.56%) |
Aug 07, 2017 | 41.24 | 41.38 | 40.18 | 40.58 | 82,745 | +0.01(+0.03%) |
Aug 04, 2017 | 40.36 | 40.84 | 40.18 | 40.57 | 36,354 | -0.12(-0.30%) |
Aug 03, 2017 | 41.46 | 41.46 | 40.44 | 40.69 | 31,915 | -0.35(-0.85%) |
Aug 02, 2017 | 41.53 | 41.63 | 40.62 | 41.04 | 52,558 | -0.56(-1.34%) |
Aug 01, 2017 | 42.32 | 42.81 | 41.36 | 41.60 | 47,045 | -1.05(-2.47%) |
Jul 31, 2017 | 41.49 | 42.88 | 41.49 | 42.65 | 49,151 | -0.10(-0.23%) |
Jul 28, 2017 | 42.92 | 42.92 | 42.36 | 42.75 | 11,279 | -0.16(-0.38%) |
Jul 27, 2017 | 43.30 | 44.04 | 42.50 | 42.91 | 35,471 | -0.35(-0.81%) |
Jul 26, 2017 | 43.52 | 43.67 | 42.68 | 43.26 | 32,760 | +0.16(+0.37%) |
Jul 25, 2017 | 42.60 | 43.39 | 42.36 | 43.10 | 46,407 | +0.72(+1.71%) |
Jul 24, 2017 | 43.09 | 43.42 | 42.35 | 42.37 | 134,146 | -0.56(-1.31%) |
Jul 21, 2017 | 44.51 | 44.57 | 42.87 | 42.94 | 42,119 | -0.77(-1.76%) |
Jul 20, 2017 | 43.40 | 43.87 | 42.72 | 43.71 | 31,138 | -0.05(-0.12%) |
Jul 19, 2017 | 42.92 | 43.74 | 42.92 | 43.76 | 34,913 | +0.76(+1.76%) |
Jul 18, 2017 | 42.20 | 43.26 | 42.03 | 43.00 | 42,182 | +0.58(+1.36%) |
Jul 17, 2017 | 42.41 | 42.81 | 42.03 | 42.43 | 82,422 | +0.01(+0.03%) |
Jul 14, 2017 | 42.42 | 43.32 | 42.18 | 42.41 | 43,935 | -0.14(-0.32%) |
Jul 13, 2017 | 42.96 | 42.96 | 42.13 | 42.55 | 40,870 | -0.42(-0.98%) |
Jul 12, 2017 | 42.37 | 43.19 | 42.17 | 42.97 | 22,892 | +0.66(+1.56%) |
Jul 11, 2017 | 42.18 | 43.15 | 42.18 | 42.31 | 19,364 | +0.12(+0.29%) |
Jul 10, 2017 | 42.57 | 42.57 | 41.83 | 42.19 | 40,919 | -0.39(-0.93%) |
Jul 07, 2017 | 42.59 | 42.88 | 41.92 | 42.58 | 36,430 | +0.27(+0.63%) |
Jul 06, 2017 | 42.68 | 43.31 | 42.12 | 42.32 | 30,623 | -0.58(-1.36%) |
Jul 05, 2017 | 42.71 | 43.58 | 42.39 | 42.90 | 46,791 | +0.17(+0.41%) |
Jul 03, 2017 | 42.81 | 42.91 | 42.10 | 42.72 | 14,436 | +0.28(+0.65%) |
Jun 30, 2017 | 43.12 | 43.16 | 42.54 | 42.45 | 34,537 | -0.65(-1.50%) |
Jun 29, 2017 | 43.00 | 43.14 | 42.23 | 43.09 | 43,064 | +0.26(+0.60%) |
Jun 28, 2017 | 41.74 | 43.16 | 41.74 | 42.83 | 20,557 | +1.15(+2.76%) |
Jun 27, 2017 | 42.16 | 42.41 | 41.53 | 41.68 | 29,590 | -0.47(-1.12%) |
Jun 26, 2017 | 42.86 | 42.96 | 42.07 | 42.15 | 46,712 | -0.78(-1.81%) |
Jun 23, 2017 | 41.97 | 43.09 | 41.60 | 42.93 | 491,551 | +0.96(+2.30%) |
Jun 22, 2017 | 41.63 | 42.06 | 41.08 | 41.97 | 23,326 | +0.43(+1.03%) |
Jun 21, 2017 | 42.15 | 42.84 | 41.35 | 41.54 | 44,906 | -0.83(-1.95%) |
Jun 20, 2017 | 42.59 | 42.79 | 42.03 | 42.37 | 45,968 | -0.22(-0.52%) |
Jun 19, 2017 | 42.77 | 43.13 | 42.31 | 42.59 | 42,029 | -0.08(-0.18%) |
Jun 16, 2017 | 42.52 | 42.94 | 42.08 | 42.66 | 66,041 | -0.26(-0.60%) |
Jun 15, 2017 | 42.62 | 43.10 | 42.62 | 42.92 | 33,745 | -0.07(-0.17%) |
Jun 14, 2017 | 41.72 | 43.00 | 41.51 | 42.99 | 36,170 | +0.69(+1.62%) |
Jun 13, 2017 | 42.61 | 42.93 | 41.96 | 42.31 | 43,058 | -1.02(-2.36%) |
Jun 12, 2017 | 42.77 | 43.63 | 42.32 | 43.33 | 59,780 | +0.58(+1.35%) |
Jun 09, 2017 | 40.62 | 42.76 | 40.62 | 42.76 | 42,673 | +1.27(+3.07%) |
Jun 08, 2017 | 40.07 | 41.59 | 40.03 | 41.48 | 38,188 | +1.68(+4.22%) |
Jun 07, 2017 | 40.88 | 40.88 | 39.59 | 39.80 | 29,736 | -0.36(-0.89%) |
Jun 06, 2017 | 39.76 | 40.85 | 38.69 | 40.16 | 29,648 | +0.02(+0.05%) |
Jun 05, 2017 | 41.63 | 41.76 | 40.06 | 40.14 | 17,369 | -1.00(-2.42%) |
Jun 02, 2017 | 40.67 | 41.83 | 40.54 | 41.13 | 42,984 | +0.89(+2.20%) |
Jun 01, 2017 | 39.15 | 40.63 | 39.15 | 40.25 | 34,650 | +0.65(+1.63%) |
May 31, 2017 | 39.77 | 39.77 | 39.39 | 39.60 | 16,134 | -0.17(-0.42%) |
May 30, 2017 | 39.72 | 40.06 | 39.72 | 39.77 | 15,794 | -0.17(-0.42%) |
May 26, 2017 | 39.68 | 40.06 | 39.68 | 39.94 | 19,201 | -0.18(-0.45%) |
May 25, 2017 | 39.83 | 40.40 | 39.83 | 40.12 | 11,135 | +0.15(+0.37%) |
May 24, 2017 | 40.80 | 41.13 | 39.80 | 39.97 | 26,520 | -0.68(-1.66%) |
May 23, 2017 | 40.46 | 40.84 | 40.29 | 40.64 | 13,074 | +0.08(+0.21%) |
May 22, 2017 | 40.39 | 40.58 | 40.13 | 40.56 | 17,214 | +0.32(+0.80%) |
May 19, 2017 | 40.59 | 40.97 | 40.14 | 40.24 | 33,218 | -0.41(-1.01%) |
May 18, 2017 | 40.37 | 41.18 | 40.30 | 40.65 | 55,980 | +0.39(+0.96%) |
May 17, 2017 | 39.96 | 40.55 | 39.86 | 40.26 | 57,934 | -0.39(-0.97%) |
May 16, 2017 | 41.31 | 41.31 | 40.52 | 40.66 | 16,474 | -0.40(-0.97%) |
May 15, 2017 | 40.56 | 41.12 | 40.56 | 41.06 | 17,310 | +0.50(+1.22%) |
May 12, 2017 | 40.48 | 40.84 | 40.10 | 40.56 | 27,184 | +0.05(+0.11%) |
May 11, 2017 | 41.76 | 41.76 | 40.39 | 40.52 | 28,826 | -1.33(-3.17%) |
May 10, 2017 | 42.09 | 42.36 | 41.64 | 41.84 | 20,443 | -0.28(-0.67%) |
May 09, 2017 | 42.60 | 42.82 | 41.89 | 42.13 | 26,110 | -0.68(-1.60%) |
May 08, 2017 | 42.98 | 43.06 | 42.53 | 42.81 | 16,703 | -0.14(-0.33%) |
May 05, 2017 | 42.22 | 42.95 | 41.81 | 42.95 | 44,009 | +0.86(+2.04%) |
May 04, 2017 | 42.20 | 42.34 | 41.95 | 42.09 | 13,208 | +0.01(+0.02%) |
May 03, 2017 | 42.09 | 42.09 | 41.60 | 42.09 | 23,754 | -0.34(-0.80%) |
May 02, 2017 | 42.20 | 42.68 | 41.91 | 42.43 | 21,911 | +0.08(+0.20%) |
May 01, 2017 | 42.86 | 42.86 | 41.86 | 42.34 | 18,752 | -0.48(-1.11%) |
Apr 28, 2017 | 42.66 | 43.38 | 42.50 | 42.82 | 39,529 | +0.37(+0.86%) |
Apr 27, 2017 | 43.49 | 43.56 | 41.79 | 42.45 | 30,358 | -0.93(-2.15%) |
Apr 26, 2017 | 42.56 | 44.04 | 42.56 | 43.39 | 45,619 | +0.88(+2.06%) |
Apr 25, 2017 | 43.24 | 43.24 | 42.22 | 42.51 | 49,884 | -0.12(-0.27%) |
Apr 24, 2017 | 43.50 | 43.50 | 42.31 | 42.63 | 46,314 | +0.09(+0.21%) |
Apr 21, 2017 | 42.88 | 43.61 | 42.29 | 42.54 | 34,588 | -0.22(-0.51%) |
Apr 20, 2017 | 41.76 | 43.14 | 41.68 | 42.76 | 44,097 | +0.99(+2.38%) |
Apr 19, 2017 | 41.67 | 41.87 | 41.22 | 41.77 | 25,627 | +0.35(+0.86%) |
Apr 18, 2017 | 41.55 | 41.81 | 40.78 | 41.41 | 21,005 | -0.37(-0.88%) |
Apr 17, 2017 | 40.50 | 41.78 | 39.83 | 41.78 | 41,566 | +2.18(+5.52%) |
Apr 13, 2017 | 40.59 | 41.30 | 39.59 | 39.59 | 26,467 | -1.15(-2.81%) |
Apr 12, 2017 | 41.24 | 41.51 | 40.37 | 40.74 | 25,016 | -0.66(-1.60%) |
Apr 11, 2017 | 40.70 | 41.85 | 40.70 | 41.40 | 15,381 | +0.67(+1.64%) |
Apr 10, 2017 | 40.93 | 42.23 | 40.61 | 40.73 | 25,692 | -0.48(-1.16%) |
Apr 07, 2017 | 40.79 | 42.08 | 40.79 | 41.21 | 22,049 | -0.26(-0.64%) |
Apr 06, 2017 | 40.70 | 41.65 | 40.55 | 41.48 | 30,349 | +0.66(+1.63%) |
Apr 05, 2017 | 41.33 | 41.73 | 40.70 | 40.81 | 32,968 | -0.58(-1.40%) |
Apr 04, 2017 | 42.44 | 42.52 | 41.04 | 41.39 | 30,189 | -1.03(-2.43%) |
Apr 03, 2017 | 42.20 | 42.96 | 42.20 | 42.42 | 36,648 | -0.16(-0.38%) |
Mar 31, 2017 | 42.18 | 42.96 | 41.85 | 42.58 | 71,170 | -0.32(-0.74%) |
Mar 30, 2017 | 41.55 | 43.06 | 41.55 | 42.90 | 33,356 | +0.97(+2.30%) |
Mar 29, 2017 | 40.97 | 42.43 | 40.66 | 41.93 | 35,422 | +0.77(+1.88%) |
Mar 28, 2017 | 41.15 | 41.73 | 40.62 | 41.16 | 24,834 | -0.25(-0.61%) |
Mar 27, 2017 | 40.04 | 41.66 | 39.77 | 41.41 | 27,673 | +0.84(+2.06%) |
Mar 24, 2017 | 41.11 | 41.11 | 40.54 | 40.57 | 16,152 | -0.17(-0.41%) |
Mar 23, 2017 | 40.17 | 41.28 | 39.91 | 40.74 | 14,861 | +0.40(+0.99%) |
Mar 22, 2017 | 40.30 | 40.76 | 40.04 | 40.34 | 67,713 | -0.15(-0.37%) |
Mar 21, 2017 | 41.44 | 41.44 | 39.98 | 40.49 | 53,144 | -0.86(-2.09%) |
Mar 20, 2017 | 42.08 | 42.49 | 41.06 | 41.35 | 28,016 | -0.97(-2.28%) |
Mar 17, 2017 | 41.66 | 42.71 | 41.66 | 42.32 | 83,824 | +0.47(+1.12%) |
Mar 16, 2017 | 41.84 | 41.98 | 40.78 | 41.85 | 35,056 | +0.36(+0.87%) |
Mar 15, 2017 | 40.96 | 41.64 | 40.37 | 41.49 | 25,368 | +0.80(+1.96%) |
Mar 14, 2017 | 40.39 | 40.81 | 40.28 | 40.69 | 15,179 | -0.24(-0.60%) |
Mar 13, 2017 | 40.35 | 41.06 | 40.35 | 40.93 | 28,438 | +0.36(+0.89%) |
Mar 10, 2017 | 40.78 | 40.78 | 40.37 | 40.57 | 48,557 | +0.22(+0.54%) |
Mar 09, 2017 | 41.10 | 41.23 | 40.17 | 40.35 | 13,048 | -0.56(-1.37%) |
Mar 08, 2017 | 41.55 | 41.55 | 40.91 | 40.91 | 32,339 | -0.48(-1.15%) |
Mar 07, 2017 | 41.41 | 41.55 | 41.37 | 41.39 | 17,053 | -0.17(-0.40%) |
Mar 06, 2017 | 41.41 | 42.34 | 41.41 | 41.56 | 26,892 | -0.42(-1.00%) |
Mar 03, 2017 | 42.13 | 42.14 | 41.56 | 41.98 | 22,880 | -0.26(-0.63%) |
Mar 02, 2017 | 42.90 | 42.91 | 42.20 | 42.24 | 17,375 | -0.57(-1.34%) |
Mar 01, 2017 | 42.51 | 42.95 | 41.68 | 42.82 | 24,187 | +0.98(+2.34%) |
Feb 28, 2017 | 42.65 | 42.86 | 41.62 | 41.84 | 34,419 | -0.94(-2.21%) |
Feb 27, 2017 | 42.94 | 43.21 | 42.65 | 42.78 | 25,545 | -0.17(-0.39%) |
Feb 24, 2017 | 42.33 | 43.16 | 42.33 | 42.95 | 12,941 | +0.01(+0.01%) |
Feb 23, 2017 | 43.16 | 43.30 | 42.23 | 42.94 | 22,571 | +0.10(+0.22%) |
Feb 22, 2017 | 42.53 | 42.91 | 41.89 | 42.84 | 22,644 | +0.69(+1.64%) |
Feb 21, 2017 | 42.91 | 43.27 | 41.89 | 42.15 | 26,528 | -0.63(-1.47%) |
Feb 17, 2017 | 42.78 | 42.78 | 42.78 | 0 | +0.78(+1.86%) | |
Feb 16, 2017 | 42.38 | 42.38 | 41.70 | 42.00 | 28,880 | -0.47(-1.10%) |
Feb 15, 2017 | 42.13 | 42.60 | 41.58 | 42.47 | 16,068 | +0.17(+0.39%) |
Feb 14, 2017 | 42.21 | 42.41 | 41.84 | 42.30 | 27,921 | -0.15(-0.35%) |
Feb 13, 2017 | 42.63 | 42.84 | 42.22 | 42.45 | 23,366 | +0.14(+0.33%) |
Feb 10, 2017 | 41.97 | 42.30 | 41.26 | 42.30 | 42,323 | +0.40(+0.95%) |
Feb 09, 2017 | 40.53 | 41.98 | 40.53 | 41.91 | 30,041 | +1.08(+2.66%) |
Feb 08, 2017 | 40.35 | 41.23 | 40.16 | 40.82 | 41,280 | +0.22(+0.55%) |
Feb 07, 2017 | 41.48 | 41.48 | 40.31 | 40.60 | 44,464 | -0.71(-1.71%) |
Feb 06, 2017 | 41.71 | 42.43 | 41.09 | 41.30 | 30,824 | -0.85(-2.03%) |
Feb 03, 2017 | 42.18 | 42.74 | 41.93 | 42.16 | 32,904 | +0.35(+0.84%) |
Feb 02, 2017 | 41.42 | 42.57 | 41.17 | 41.80 | 24,268 | -0.15(-0.35%) |
Feb 01, 2017 | 42.37 | 42.39 | 41.86 | 41.95 | 23,159 | -0.27(-0.64%) |
Jan 31, 2017 | 42.18 | 42.30 | 41.73 | 42.22 | 35,133 | +0.01(+0.03%) |
Jan 30, 2017 | 41.86 | 42.70 | 41.86 | 42.21 | 43,473 | -0.94(-2.17%) |
Jan 27, 2017 | 43.18 | 43.51 | 42.79 | 43.15 | 26,498 | -0.19(-0.43%) |
Jan 26, 2017 | 43.29 | 43.59 | 42.85 | 43.33 | 24,135 | +0.04(+0.09%) |
Jan 25, 2017 | 43.00 | 43.61 | 42.90 | 43.29 | 86,553 | +0.51(+1.19%) |
Jan 24, 2017 | 42.18 | 42.93 | 42.12 | 42.79 | 67,610 | +0.52(+1.23%) |
Jan 23, 2017 | 42.15 | 42.39 | 42.11 | 42.27 | 41,489 | -0.03(-0.08%) |
Jan 20, 2017 | 42.12 | 43.63 | 42.05 | 42.30 | 71,167 | +0.03(+0.08%) |
Jan 19, 2017 | 42.55 | 43.06 | 42.22 | 42.27 | 40,108 | -0.39(-0.92%) |
Jan 18, 2017 | 42.99 | 42.99 | 42.25 | 42.66 | 56,194 | -0.08(-0.18%) |
Jan 17, 2017 | 43.92 | 43.92 | 42.61 | 42.73 | 97,963 | -1.50(-3.38%) |
Jan 13, 2017 | 44.23 | 44.23 | 44.23 | 0 | +0.31(+0.70%) | |
Jan 12, 2017 | 45.18 | 45.23 | 43.52 | 43.92 | 41,822 | -1.14(-2.54%) |
Jan 11, 2017 | 45.05 | 45.21 | 44.69 | 45.07 | 38,317 | -0.09(-0.20%) |
Jan 10, 2017 | 45.05 | 45.67 | 44.85 | 45.15 | 48,290 | -0.03(-0.07%) |
Jan 09, 2017 | 46.03 | 46.57 | 45.14 | 45.19 | 48,355 | -1.00(-2.17%) |
Jan 06, 2017 | 47.13 | 47.13 | 45.88 | 46.19 | 55,309 | -0.82(-1.73%) |
Jan 05, 2017 | 47.38 | 47.93 | 46.87 | 47.00 | 26,344 | -0.40(-0.85%) |
Jan 04, 2017 | 47.22 | 47.79 | 47.19 | 47.41 | 41,869 | +0.47(+1.00%) |
Jan 03, 2017 | 47.48 | 47.48 | 46.51 | 46.94 | 43,437 | -0.29(-0.61%) |
Dec 30, 2016 | 47.23 | 47.23 | 47.23 | 0 | +0.07(+0.15%) | |
Dec 29, 2016 | 47.76 | 47.91 | 47.02 | 47.16 | 27,502 | -0.48(-1.01%) |
Dec 28, 2016 | 47.46 | 47.90 | 47.11 | 47.64 | 25,397 | -0.15(-0.31%) |
Dec 27, 2016 | 47.57 | 48.04 | 47.11 | 47.79 | 47,092 | +0.57(+1.21%) |
Dec 23, 2016 | 47.22 | 47.22 | 47.22 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 47.86 | 47.86 | 46.95 | 47.23 | 37,619 | -0.26(-0.54%) |
Dec 21, 2016 | 47.23 | 47.92 | 47.23 | 47.49 | 41,973 | +0.08(+0.16%) |
Dec 20, 2016 | 47.01 | 47.59 | 45.86 | 47.41 | 34,745 | +0.70(+1.50%) |
Dec 19, 2016 | 46.61 | 47.02 | 46.23 | 46.71 | 53,603 | -0.09(-0.19%) |
Dec 16, 2016 | 47.82 | 47.98 | 46.18 | 46.80 | 133,966 | -0.79(-1.66%) |
Dec 15, 2016 | 46.71 | 47.68 | 46.40 | 47.59 | 63,523 | +0.80(+1.70%) |
Dec 14, 2016 | 46.26 | 47.00 | 45.61 | 46.79 | 44,506 | +0.44(+0.96%) |
Dec 13, 2016 | 46.14 | 46.93 | 45.81 | 46.35 | 21,598 | +0.30(+0.64%) |
Dec 12, 2016 | 46.29 | 46.36 | 45.81 | 46.05 | 49,771 | -0.17(-0.36%) |
Dec 09, 2016 | 45.75 | 46.54 | 45.55 | 46.22 | 62,571 | +0.43(+0.94%) |
Dec 08, 2016 | 44.99 | 46.93 | 44.99 | 45.79 | 87,057 | +0.00(+0.00%) |
Dec 07, 2016 | 45.60 | 46.00 | 45.60 | 45.79 | 47,625 | -0.02(-0.04%) |
Dec 06, 2016 | 44.72 | 45.81 | 44.47 | 45.81 | 53,999 | +1.30(+2.93%) |
Dec 05, 2016 | 44.56 | 45.22 | 44.31 | 44.51 | 48,777 | +0.33(+0.74%) |
Dec 02, 2016 | 44.76 | 45.32 | 44.18 | 44.18 | 22,077 | -0.80(-1.78%) |