Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 44.99 | 45.48 | 44.86 | 44.99 | 1,112,349 | +0.05(+0.12%) |
Sep 28, 2017 | 44.98 | 45.22 | 44.88 | 44.93 | 727,574 | -0.06(-0.14%) |
Sep 27, 2017 | 44.95 | 45.04 | 44.51 | 45.00 | 803,115 | +0.15(+0.33%) |
Sep 26, 2017 | 44.84 | 44.94 | 44.64 | 44.85 | 662,610 | +0.05(+0.12%) |
Sep 25, 2017 | 44.50 | 45.06 | 44.45 | 44.79 | 916,337 | +0.13(+0.29%) |
Sep 22, 2017 | 44.82 | 44.87 | 44.56 | 44.66 | 492,171 | -0.20(-0.45%) |
Sep 21, 2017 | 44.64 | 45.15 | 44.59 | 44.86 | 549,204 | +0.18(+0.39%) |
Sep 20, 2017 | 44.43 | 44.74 | 44.21 | 44.69 | 1,194,607 | +0.38(+0.85%) |
Sep 19, 2017 | 44.17 | 44.40 | 44.01 | 44.31 | 992,862 | +0.15(+0.34%) |
Sep 18, 2017 | 44.25 | 44.63 | 43.99 | 44.16 | 1,653,471 | -0.09(-0.20%) |
Sep 15, 2017 | 43.62 | 44.31 | 43.59 | 44.25 | 1,925,819 | +0.53(+1.20%) |
Sep 14, 2017 | 43.42 | 43.83 | 43.38 | 43.73 | 2,398,581 | +0.31(+0.71%) |
Sep 13, 2017 | 43.95 | 44.11 | 43.34 | 43.42 | 768,906 | -0.64(-1.45%) |
Sep 12, 2017 | 43.59 | 44.08 | 43.59 | 44.06 | 553,806 | +0.61(+1.41%) |
Sep 11, 2017 | 43.35 | 43.56 | 43.09 | 43.45 | 1,501,478 | +0.43(+1.00%) |
Sep 08, 2017 | 43.02 | 43.16 | 42.52 | 43.02 | 720,200 | -0.12(-0.28%) |
Sep 07, 2017 | 42.97 | 43.19 | 42.53 | 43.14 | 845,828 | +0.23(+0.53%) |
Sep 06, 2017 | 43.03 | 43.11 | 42.65 | 42.91 | 2,312,419 | +0.12(+0.29%) |
Sep 05, 2017 | 43.13 | 43.36 | 42.70 | 42.79 | 1,459,415 | -0.36(-0.83%) |
Sep 01, 2017 | 43.08 | 43.24 | 42.93 | 43.15 | 778,511 | +0.24(+0.55%) |
Aug 31, 2017 | 42.94 | 43.25 | 42.86 | 42.91 | 790,873 | +0.19(+0.45%) |
Aug 30, 2017 | 42.67 | 42.89 | 42.50 | 42.72 | 754,951 | +0.06(+0.14%) |
Aug 29, 2017 | 42.45 | 42.99 | 42.39 | 42.66 | 499,686 | -0.08(-0.18%) |
Aug 28, 2017 | 42.86 | 43.00 | 42.60 | 42.74 | 892,319 | +0.01(+0.02%) |
Aug 25, 2017 | 42.79 | 42.81 | 42.52 | 42.73 | 557,475 | +0.15(+0.35%) |
Aug 24, 2017 | 42.72 | 43.01 | 42.54 | 42.58 | 948,471 | -0.04(-0.08%) |
Aug 23, 2017 | 42.79 | 43.15 | 42.57 | 42.61 | 1,047,996 | -0.48(-1.12%) |
Aug 22, 2017 | 42.49 | 43.21 | 42.43 | 43.09 | 859,306 | +0.76(+1.80%) |
Aug 21, 2017 | 42.33 | 42.55 | 41.95 | 42.33 | 954,226 | -0.11(-0.27%) |
Aug 18, 2017 | 42.66 | 42.80 | 42.16 | 42.45 | 1,950,745 | -0.33(-0.78%) |
Aug 17, 2017 | 43.09 | 43.37 | 42.75 | 42.78 | 731,310 | -0.37(-0.85%) |
Aug 16, 2017 | 43.13 | 43.34 | 42.98 | 43.15 | 930,792 | +0.09(+0.20%) |
Aug 15, 2017 | 43.24 | 43.24 | 43.03 | 43.06 | 526,662 | -0.11(-0.26%) |
Aug 14, 2017 | 43.09 | 43.33 | 42.92 | 43.17 | 710,948 | +0.42(+0.98%) |
Aug 11, 2017 | 42.40 | 43.00 | 42.40 | 42.75 | 989,026 | +0.15(+0.35%) |
Aug 10, 2017 | 43.45 | 43.52 | 42.58 | 42.60 | 1,181,450 | -0.95(-2.17%) |
Aug 09, 2017 | 44.01 | 44.24 | 43.52 | 43.55 | 1,614,419 | -0.57(-1.29%) |
Aug 08, 2017 | 44.70 | 44.90 | 44.11 | 44.12 | 1,039,218 | -0.58(-1.29%) |
Aug 07, 2017 | 44.93 | 45.18 | 44.59 | 44.70 | 745,982 | -0.18(-0.39%) |
Aug 04, 2017 | 44.96 | 45.00 | 44.78 | 44.87 | 833,024 | +0.05(+0.12%) |
Aug 03, 2017 | 45.38 | 45.50 | 44.46 | 44.82 | 1,007,896 | -0.57(-1.25%) |
Aug 02, 2017 | 45.48 | 45.69 | 45.22 | 45.39 | 790,846 | -0.25(-0.54%) |
Aug 01, 2017 | 45.64 | 45.76 | 45.44 | 45.64 | 1,333,740 | +0.18(+0.40%) |
Jul 31, 2017 | 45.82 | 45.85 | 45.29 | 45.45 | 1,341,644 | -0.26(-0.58%) |
Jul 28, 2017 | 45.59 | 45.92 | 45.40 | 45.71 | 947,552 | +0.08(+0.17%) |
Jul 27, 2017 | 46.11 | 46.30 | 45.21 | 45.64 | 1,575,971 | -0.48(-1.05%) |
Jul 26, 2017 | 46.07 | 46.27 | 45.84 | 46.12 | 1,685,983 | +0.10(+0.21%) |
Jul 25, 2017 | 44.71 | 46.09 | 44.71 | 46.02 | 2,973,783 | +1.45(+3.24%) |
Jul 24, 2017 | 44.73 | 45.30 | 43.84 | 44.58 | 4,554,001 | -3.33(-6.95%) |
Jul 21, 2017 | 47.82 | 48.39 | 47.64 | 47.91 | 1,345,242 | +0.07(+0.15%) |
Jul 20, 2017 | 48.50 | 48.55 | 47.75 | 47.84 | 758,655 | -0.93(-1.90%) |
Jul 19, 2017 | 48.45 | 49.06 | 48.20 | 48.76 | 1,168,071 | +0.47(+0.98%) |
Jul 18, 2017 | 48.20 | 48.41 | 47.98 | 48.29 | 422,842 | -0.07(-0.14%) |
Jul 17, 2017 | 48.22 | 48.51 | 48.02 | 48.36 | 404,090 | +0.14(+0.29%) |
Jul 14, 2017 | 47.94 | 48.34 | 47.94 | 48.22 | 772,598 | +0.11(+0.24%) |
Jul 13, 2017 | 48.72 | 48.72 | 47.91 | 48.11 | 722,270 | -0.48(-0.99%) |
Jul 12, 2017 | 48.79 | 49.22 | 48.59 | 48.59 | 616,518 | -0.07(-0.14%) |
Jul 11, 2017 | 48.07 | 48.71 | 48.03 | 48.66 | 764,979 | +0.42(+0.87%) |
Jul 10, 2017 | 47.97 | 48.35 | 47.83 | 48.24 | 631,934 | +0.21(+0.44%) |
Jul 07, 2017 | 47.28 | 48.08 | 47.19 | 48.03 | 1,338,631 | +0.79(+1.68%) |
Jul 06, 2017 | 47.14 | 47.47 | 46.81 | 47.24 | 646,420 | -0.22(-0.46%) |
Jul 05, 2017 | 47.89 | 47.89 | 47.04 | 47.46 | 787,423 | -0.49(-1.02%) |
Jul 03, 2017 | 47.76 | 48.13 | 47.46 | 47.94 | 295,026 | +0.40(+0.84%) |
Jun 30, 2017 | 47.46 | 47.76 | 47.21 | 47.54 | 695,943 | +0.26(+0.55%) |
Jun 29, 2017 | 48.03 | 48.11 | 46.96 | 47.28 | 1,119,410 | -0.71(-1.47%) |
Jun 28, 2017 | 47.41 | 48.13 | 47.38 | 47.99 | 753,129 | +0.92(+1.96%) |
Jun 27, 2017 | 47.15 | 47.68 | 47.04 | 47.06 | 1,642,650 | -0.07(-0.15%) |
Jun 26, 2017 | 47.46 | 47.46 | 47.09 | 47.13 | 1,349,686 | -0.15(-0.31%) |
Jun 23, 2017 | 47.91 | 48.07 | 47.26 | 47.28 | 1,594,365 | -0.56(-1.17%) |
Jun 22, 2017 | 48.19 | 48.39 | 47.82 | 47.84 | 811,873 | -0.33(-0.69%) |
Jun 21, 2017 | 48.52 | 48.54 | 48.02 | 48.17 | 446,237 | -0.46(-0.95%) |
Jun 20, 2017 | 48.62 | 48.76 | 48.39 | 48.63 | 536,713 | -0.18(-0.37%) |
Jun 19, 2017 | 48.70 | 49.22 | 48.50 | 48.82 | 685,424 | +0.31(+0.65%) |
Jun 16, 2017 | 48.24 | 48.55 | 47.97 | 48.50 | 1,047,147 | +0.15(+0.31%) |
Jun 15, 2017 | 48.15 | 48.49 | 48.00 | 48.35 | 431,175 | -0.24(-0.48%) |
Jun 14, 2017 | 48.89 | 48.89 | 48.33 | 48.59 | 305,435 | -0.09(-0.18%) |
Jun 13, 2017 | 48.22 | 48.69 | 48.22 | 48.68 | 372,137 | +0.47(+0.98%) |
Jun 12, 2017 | 48.52 | 48.80 | 48.05 | 48.21 | 437,948 | -0.27(-0.56%) |
Jun 09, 2017 | 48.27 | 48.75 | 48.16 | 48.48 | 845,339 | +0.30(+0.63%) |
Jun 08, 2017 | 48.13 | 48.34 | 47.85 | 48.17 | 436,547 | +0.03(+0.07%) |
Jun 07, 2017 | 48.39 | 48.41 | 47.97 | 48.14 | 370,264 | -0.12(-0.25%) |
Jun 06, 2017 | 47.89 | 48.27 | 47.74 | 48.26 | 564,842 | +0.07(+0.14%) |
Jun 05, 2017 | 48.65 | 48.78 | 48.14 | 48.19 | 479,774 | -0.59(-1.21%) |
Jun 02, 2017 | 48.57 | 49.04 | 48.57 | 48.78 | 692,922 | +0.34(+0.70%) |
Jun 01, 2017 | 47.26 | 48.46 | 47.12 | 48.44 | 1,691,112 | +1.18(+2.49%) |
May 31, 2017 | 47.00 | 47.38 | 46.57 | 47.26 | 824,893 | +0.37(+0.80%) |
May 30, 2017 | 46.85 | 46.99 | 46.75 | 46.89 | 1,185,869 | -0.17(-0.35%) |
May 26, 2017 | 47.07 | 47.22 | 46.89 | 47.05 | 355,120 | -0.05(-0.11%) |
May 25, 2017 | 47.14 | 47.30 | 46.89 | 47.11 | 520,604 | +0.06(+0.13%) |
May 24, 2017 | 46.72 | 47.39 | 46.72 | 47.05 | 474,043 | +0.26(+0.56%) |
May 23, 2017 | 46.47 | 46.94 | 46.23 | 46.78 | 675,368 | +0.50(+1.07%) |
May 22, 2017 | 46.54 | 46.61 | 46.24 | 46.29 | 454,667 | -0.05(-0.11%) |
May 19, 2017 | 45.92 | 46.61 | 45.68 | 46.34 | 406,151 | +0.51(+1.12%) |
May 18, 2017 | 45.63 | 46.19 | 45.33 | 45.83 | 628,947 | -0.03(-0.06%) |
May 17, 2017 | 46.58 | 46.38 | 45.78 | 45.85 | 883,682 | -0.72(-1.55%) |
May 16, 2017 | 46.14 | 46.65 | 45.94 | 46.58 | 1,026,171 | +0.92(+2.02%) |
May 15, 2017 | 45.40 | 45.89 | 45.40 | 45.65 | 691,013 | +0.37(+0.83%) |
May 12, 2017 | 45.26 | 45.39 | 45.00 | 45.28 | 461,163 | +0.06(+0.13%) |
May 11, 2017 | 45.32 | 45.45 | 44.96 | 45.22 | 506,849 | -0.33(-0.73%) |
May 10, 2017 | 45.40 | 45.76 | 45.30 | 45.55 | 622,259 | +0.14(+0.31%) |
May 09, 2017 | 45.28 | 45.65 | 45.14 | 45.41 | 916,604 | +0.08(+0.17%) |
May 08, 2017 | 45.85 | 45.85 | 45.21 | 45.33 | 511,969 | -0.53(-1.16%) |
May 05, 2017 | 45.79 | 45.95 | 45.57 | 45.86 | 596,906 | +0.25(+0.55%) |
May 04, 2017 | 45.56 | 45.64 | 45.18 | 45.61 | 599,663 | +0.13(+0.29%) |
May 03, 2017 | 45.49 | 45.63 | 45.06 | 45.48 | 447,481 | -0.14(-0.31%) |
May 02, 2017 | 45.63 | 45.83 | 45.46 | 45.62 | 608,669 | -0.01(-0.02%) |
May 01, 2017 | 46.01 | 46.04 | 45.49 | 45.63 | 768,971 | -0.18(-0.40%) |
Apr 28, 2017 | 46.13 | 46.18 | 45.64 | 45.81 | 630,889 | -0.28(-0.61%) |
Apr 27, 2017 | 46.32 | 46.49 | 46.03 | 46.09 | 654,759 | -0.18(-0.40%) |
Apr 26, 2017 | 46.30 | 46.45 | 46.08 | 46.27 | 690,916 | +0.04(+0.09%) |
Apr 25, 2017 | 46.36 | 46.44 | 46.02 | 46.23 | 619,984 | +0.34(+0.74%) |
Apr 24, 2017 | 45.90 | 46.12 | 45.71 | 45.89 | 837,619 | +0.64(+1.43%) |
Apr 21, 2017 | 44.88 | 45.32 | 44.75 | 45.24 | 1,065,158 | +0.32(+0.72%) |
Apr 20, 2017 | 44.66 | 45.02 | 44.39 | 44.92 | 757,385 | +0.68(+1.54%) |
Apr 19, 2017 | 44.19 | 44.44 | 44.08 | 44.24 | 850,856 | +0.22(+0.49%) |
Apr 18, 2017 | 43.92 | 44.13 | 43.73 | 44.02 | 762,860 | -0.04(-0.10%) |
Apr 17, 2017 | 43.62 | 44.07 | 43.41 | 44.07 | 1,263,624 | +0.54(+1.24%) |
Apr 13, 2017 | 44.71 | 44.88 | 43.47 | 43.52 | 1,304,448 | -1.31(-2.92%) |
Apr 12, 2017 | 44.97 | 45.03 | 44.61 | 44.83 | 1,107,821 | -0.35(-0.77%) |
Apr 11, 2017 | 44.88 | 45.18 | 44.32 | 45.18 | 1,189,054 | +0.30(+0.66%) |
Apr 10, 2017 | 45.20 | 45.52 | 44.75 | 44.88 | 1,307,635 | -0.42(-0.92%) |
Apr 07, 2017 | 44.63 | 45.41 | 44.50 | 45.30 | 2,181,680 | +0.44(+0.99%) |
Apr 06, 2017 | 46.36 | 46.47 | 44.49 | 44.86 | 2,458,405 | -1.66(-3.58%) |
Apr 05, 2017 | 47.41 | 47.63 | 46.42 | 46.52 | 1,310,906 | -0.73(-1.54%) |
Apr 04, 2017 | 47.29 | 47.54 | 47.17 | 47.25 | 628,314 | -0.13(-0.27%) |
Apr 03, 2017 | 47.87 | 47.95 | 47.08 | 47.38 | 748,380 | -0.30(-0.64%) |
Mar 31, 2017 | 47.67 | 47.90 | 47.50 | 47.68 | 716,386 | +0.04(+0.09%) |
Mar 30, 2017 | 47.45 | 47.85 | 47.43 | 47.64 | 528,808 | +0.23(+0.49%) |
Mar 29, 2017 | 47.41 | 47.61 | 47.08 | 47.41 | 491,444 | -0.02(-0.04%) |
Mar 28, 2017 | 47.16 | 47.67 | 47.09 | 47.42 | 766,959 | +0.23(+0.50%) |
Mar 27, 2017 | 46.28 | 47.24 | 46.10 | 47.19 | 567,436 | +0.37(+0.80%) |
Mar 24, 2017 | 47.23 | 47.41 | 46.63 | 46.82 | 454,697 | -0.33(-0.70%) |
Mar 23, 2017 | 47.05 | 47.36 | 46.80 | 47.15 | 441,143 | +0.06(+0.13%) |
Mar 22, 2017 | 47.05 | 47.34 | 46.57 | 47.09 | 839,951 | -0.04(-0.09%) |
Mar 21, 2017 | 48.52 | 48.52 | 47.03 | 47.13 | 1,073,842 | -1.22(-2.53%) |
Mar 20, 2017 | 48.84 | 48.84 | 48.16 | 48.35 | 639,507 | -0.40(-0.82%) |
Mar 17, 2017 | 48.69 | 48.87 | 48.49 | 48.75 | 1,294,427 | +0.28(+0.57%) |
Mar 16, 2017 | 48.77 | 48.77 | 48.33 | 48.47 | 432,706 | -0.06(-0.13%) |
Mar 15, 2017 | 48.19 | 48.69 | 47.83 | 48.53 | 919,817 | +0.68(+1.41%) |
Mar 14, 2017 | 47.22 | 48.04 | 47.05 | 47.86 | 1,167,859 | +0.32(+0.67%) |
Mar 13, 2017 | 46.57 | 47.58 | 46.57 | 47.54 | 881,286 | +0.93(+1.99%) |
Mar 10, 2017 | 46.39 | 46.69 | 45.92 | 46.61 | 737,399 | +0.50(+1.09%) |
Mar 09, 2017 | 46.53 | 46.53 | 45.84 | 46.11 | 560,610 | -0.48(-1.02%) |
Mar 08, 2017 | 46.07 | 47.11 | 45.73 | 46.58 | 1,044,887 | +0.59(+1.28%) |
Mar 07, 2017 | 45.93 | 46.13 | 45.83 | 45.99 | 572,657 | -0.03(-0.08%) |
Mar 06, 2017 | 46.33 | 46.44 | 45.96 | 46.03 | 456,216 | -0.55(-1.19%) |
Mar 03, 2017 | 46.14 | 46.68 | 45.92 | 46.58 | 518,802 | +0.45(+0.98%) |
Mar 02, 2017 | 47.03 | 47.07 | 46.10 | 46.13 | 505,105 | -0.98(-2.08%) |
Mar 01, 2017 | 46.83 | 47.32 | 46.79 | 47.11 | 633,281 | +0.94(+2.03%) |
Feb 28, 2017 | 46.38 | 46.62 | 46.16 | 46.18 | 580,075 | -0.36(-0.76%) |
Feb 27, 2017 | 46.44 | 46.64 | 46.20 | 46.53 | 555,631 | +0.03(+0.07%) |
Feb 24, 2017 | 45.95 | 46.50 | 45.95 | 46.50 | 504,760 | +0.13(+0.28%) |
Feb 23, 2017 | 46.83 | 46.90 | 46.24 | 46.37 | 597,067 | -0.43(-0.93%) |
Feb 22, 2017 | 46.75 | 46.86 | 46.51 | 46.80 | 489,786 | +0.03(+0.07%) |
Feb 21, 2017 | 46.12 | 46.77 | 46.05 | 46.76 | 841,342 | +0.79(+1.72%) |
Feb 17, 2017 | 45.98 | 45.98 | 45.98 | 0 | +0.34(+0.74%) | |
Feb 16, 2017 | 45.61 | 45.79 | 45.28 | 45.64 | 410,537 | +0.03(+0.06%) |
Feb 15, 2017 | 45.26 | 45.67 | 45.09 | 45.61 | 464,111 | +0.16(+0.34%) |
Feb 14, 2017 | 45.51 | 45.74 | 45.16 | 45.46 | 488,767 | -0.05(-0.11%) |
Feb 13, 2017 | 45.74 | 45.77 | 45.46 | 45.51 | 295,770 | +0.08(+0.17%) |
Feb 10, 2017 | 45.17 | 45.53 | 44.94 | 45.43 | 499,087 | +0.46(+1.02%) |
Feb 09, 2017 | 44.79 | 45.08 | 44.64 | 44.97 | 378,379 | +0.18(+0.41%) |
Feb 08, 2017 | 44.66 | 44.85 | 44.43 | 44.79 | 393,063 | +0.12(+0.27%) |
Feb 07, 2017 | 44.96 | 45.00 | 44.56 | 44.67 | 410,408 | -0.26(-0.58%) |
Feb 06, 2017 | 44.82 | 45.02 | 44.58 | 44.93 | 471,926 | +0.07(+0.15%) |
Feb 03, 2017 | 44.87 | 44.95 | 44.53 | 44.86 | 535,304 | +0.34(+0.76%) |
Feb 02, 2017 | 44.96 | 45.12 | 44.41 | 44.52 | 680,717 | -0.44(-0.98%) |
Feb 01, 2017 | 45.60 | 45.69 | 44.54 | 44.96 | 739,347 | -0.32(-0.71%) |
Jan 31, 2017 | 45.37 | 45.69 | 44.63 | 45.28 | 768,363 | -0.29(-0.65%) |
Jan 30, 2017 | 45.85 | 45.89 | 45.04 | 45.58 | 473,664 | -0.52(-1.13%) |
Jan 27, 2017 | 46.29 | 46.43 | 45.87 | 46.10 | 339,654 | -0.09(-0.19%) |
Jan 26, 2017 | 46.56 | 46.71 | 46.05 | 46.18 | 551,174 | -0.16(-0.34%) |
Jan 25, 2017 | 45.72 | 46.41 | 45.63 | 46.34 | 738,158 | +0.76(+1.67%) |
Jan 24, 2017 | 44.83 | 45.78 | 44.75 | 45.58 | 706,286 | +0.84(+1.88%) |
Jan 23, 2017 | 44.70 | 45.01 | 44.56 | 44.74 | 778,738 | -0.04(-0.10%) |
Jan 20, 2017 | 44.75 | 45.12 | 44.51 | 44.78 | 723,436 | +0.38(+0.86%) |
Jan 19, 2017 | 45.18 | 45.45 | 43.95 | 44.40 | 1,214,843 | -0.59(-1.31%) |
Jan 18, 2017 | 44.76 | 45.21 | 44.61 | 44.99 | 932,941 | +0.23(+0.52%) |
Jan 17, 2017 | 45.19 | 45.39 | 44.56 | 44.75 | 1,002,952 | -0.78(-1.71%) |
Jan 13, 2017 | 45.53 | 45.53 | 45.53 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 45.27 | 45.54 | 44.88 | 45.49 | 529,246 | +0.10(+0.23%) |
Jan 11, 2017 | 45.07 | 45.45 | 44.90 | 45.39 | 587,396 | +0.44(+0.98%) |
Jan 10, 2017 | 45.13 | 45.32 | 44.77 | 44.95 | 620,152 | -0.03(-0.06%) |
Jan 09, 2017 | 45.61 | 45.64 | 44.88 | 44.97 | 704,567 | -0.64(-1.40%) |
Jan 06, 2017 | 45.29 | 45.62 | 44.80 | 45.61 | 1,309,031 | +0.29(+0.65%) |
Jan 05, 2017 | 44.83 | 45.49 | 44.31 | 45.32 | 2,376,042 | -1.93(-4.08%) |
Jan 04, 2017 | 46.94 | 47.67 | 46.68 | 47.25 | 1,217,443 | +0.54(+1.16%) |
Jan 03, 2017 | 46.76 | 46.94 | 46.05 | 46.70 | 1,021,102 | +0.33(+0.71%) |
Dec 30, 2016 | 46.38 | 46.38 | 46.38 | 0 | -0.12(-0.26%) | |
Dec 29, 2016 | 46.60 | 46.93 | 46.34 | 46.50 | 386,841 | -0.04(-0.09%) |
Dec 28, 2016 | 47.24 | 47.31 | 46.40 | 46.54 | 420,985 | -0.44(-0.94%) |
Dec 27, 2016 | 46.59 | 47.04 | 46.52 | 46.98 | 329,614 | +0.45(+0.96%) |
Dec 23, 2016 | 46.53 | 46.53 | 46.53 | 0 | +0.19(+0.41%) | |
Dec 22, 2016 | 46.63 | 46.63 | 46.15 | 46.34 | 280,851 | -0.19(-0.41%) |
Dec 21, 2016 | 46.63 | 46.69 | 46.38 | 46.53 | 492,465 | -0.10(-0.22%) |
Dec 20, 2016 | 46.55 | 46.68 | 46.22 | 46.63 | 363,085 | +0.05(+0.11%) |
Dec 19, 2016 | 46.32 | 46.58 | 46.10 | 46.58 | 422,237 | +0.40(+0.86%) |
Dec 16, 2016 | 46.47 | 46.65 | 46.07 | 46.19 | 1,065,579 | -0.16(-0.35%) |
Dec 15, 2016 | 46.12 | 46.59 | 45.94 | 46.35 | 489,007 | +0.31(+0.67%) |
Dec 14, 2016 | 47.04 | 47.37 | 46.00 | 46.04 | 474,898 | -1.00(-2.12%) |
Dec 13, 2016 | 47.14 | 47.34 | 46.45 | 47.04 | 409,011 | +0.08(+0.17%) |
Dec 12, 2016 | 47.02 | 47.22 | 46.68 | 46.96 | 403,355 | -0.15(-0.31%) |
Dec 09, 2016 | 47.19 | 47.28 | 46.89 | 47.11 | 449,496 | -0.09(-0.18%) |
Dec 08, 2016 | 46.67 | 47.25 | 46.56 | 47.19 | 725,809 | +0.53(+1.13%) |
Dec 07, 2016 | 46.01 | 46.72 | 45.86 | 46.67 | 737,042 | +0.69(+1.50%) |
Dec 06, 2016 | 45.69 | 46.00 | 45.33 | 45.98 | 523,526 | +0.47(+1.04%) |
Dec 05, 2016 | 45.39 | 45.88 | 45.31 | 45.51 | 591,101 | +0.46(+1.01%) |
Dec 02, 2016 | 45.00 | 45.25 | 44.83 | 45.05 | 631,669 | +0.09(+0.19%) |
Dec 01, 2016 | 45.82 | 45.84 | 44.73 | 44.96 | 837,477 | -0.62(-1.36%) |
Nov 30, 2016 | 46.19 | 46.56 | 45.57 | 45.58 | 771,339 | -0.54(-1.18%) |
Nov 29, 2016 | 45.60 | 46.28 | 45.35 | 46.13 | 816,623 | +0.57(+1.25%) |
Nov 28, 2016 | 45.63 | 45.87 | 45.39 | 45.56 | 464,140 | -0.18(-0.40%) |
Nov 25, 2016 | 45.66 | 45.84 | 45.49 | 45.74 | 253,815 | +0.14(+0.30%) |
Nov 23, 2016 | 45.60 | 45.60 | 45.60 | 0 | -0.14(-0.30%) | |
Nov 22, 2016 | 45.72 | 45.96 | 45.35 | 45.74 | 531,913 | +0.03(+0.06%) |
Nov 21, 2016 | 45.32 | 45.76 | 45.30 | 45.71 | 665,189 | +0.65(+1.43%) |
Nov 18, 2016 | 44.90 | 45.08 | 44.83 | 45.07 | 553,244 | +0.06(+0.13%) |
Nov 17, 2016 | 44.95 | 45.22 | 44.76 | 45.01 | 616,731 | +0.05(+0.12%) |
Nov 16, 2016 | 44.87 | 45.24 | 44.80 | 44.95 | 556,327 | +0.01(+0.02%) |
Nov 15, 2016 | 45.12 | 45.26 | 44.58 | 44.95 | 696,242 | -0.09(-0.19%) |
Nov 14, 2016 | 44.43 | 45.13 | 44.14 | 45.03 | 981,423 | +0.76(+1.71%) |
Nov 11, 2016 | 44.21 | 44.48 | 43.81 | 44.27 | 565,600 | +0.04(+0.10%) |
Nov 10, 2016 | 44.58 | 45.14 | 44.08 | 44.23 | 860,096 | +0.05(+0.12%) |
Nov 09, 2016 | 41.28 | 44.33 | 40.95 | 44.18 | 1,427,879 | +2.21(+5.25%) |
Nov 08, 2016 | 41.43 | 42.30 | 41.33 | 41.97 | 660,706 | +0.40(+0.95%) |
Nov 07, 2016 | 41.30 | 41.77 | 41.04 | 41.58 | 793,940 | +0.98(+2.42%) |
Nov 04, 2016 | 39.91 | 40.96 | 39.91 | 40.59 | 679,028 | +0.71(+1.79%) |
Nov 03, 2016 | 40.47 | 40.62 | 39.85 | 39.88 | 839,990 | -0.40(-1.01%) |
Nov 02, 2016 | 40.53 | 40.97 | 40.28 | 40.28 | 556,729 | -0.33(-0.81%) |
Nov 01, 2016 | 41.16 | 41.21 | 40.37 | 40.61 | 683,694 | -0.34(-0.84%) |
Oct 31, 2016 | 41.09 | 41.28 | 40.81 | 40.96 | 1,057,017 | -0.07(-0.17%) |
Oct 28, 2016 | 41.03 | 41.51 | 40.81 | 41.03 | 543,463 | +0.00(+0.00%) |
Oct 27, 2016 | 40.78 | 41.04 | 40.43 | 41.03 | 592,311 | +0.48(+1.19%) |
Oct 26, 2016 | 40.35 | 40.65 | 40.20 | 40.54 | 583,637 | +0.03(+0.08%) |
Oct 25, 2016 | 41.68 | 41.88 | 40.46 | 40.51 | 1,023,483 | -1.51(-3.59%) |
Oct 24, 2016 | 42.09 | 42.15 | 41.80 | 42.02 | 586,068 | +0.40(+0.97%) |
Oct 21, 2016 | 41.37 | 41.69 | 41.21 | 41.61 | 556,198 | -0.06(-0.14%) |
Oct 20, 2016 | 41.19 | 41.83 | 41.15 | 41.67 | 593,221 | +0.30(+0.73%) |
Oct 19, 2016 | 41.40 | 41.58 | 41.06 | 41.37 | 399,753 | +0.01(+0.02%) |
Oct 18, 2016 | 41.62 | 41.65 | 41.31 | 41.36 | 580,746 | +0.20(+0.48%) |
Oct 17, 2016 | 41.26 | 41.41 | 41.12 | 41.16 | 516,885 | -0.09(-0.21%) |
Oct 14, 2016 | 41.46 | 41.58 | 41.13 | 41.25 | 674,270 | +0.08(+0.19%) |
Oct 13, 2016 | 40.98 | 41.40 | 40.64 | 41.17 | 594,853 | -0.16(-0.40%) |
Oct 12, 2016 | 41.40 | 41.43 | 41.14 | 41.34 | 783,132 | -0.04(-0.10%) |
Oct 11, 2016 | 41.70 | 41.73 | 41.16 | 41.38 | 982,246 | -0.65(-1.55%) |
Oct 10, 2016 | 42.11 | 42.53 | 41.85 | 42.03 | 776,524 | -0.08(-0.18%) |
Oct 07, 2016 | 42.90 | 42.90 | 41.58 | 42.11 | 1,607,146 | -0.88(-2.05%) |
Oct 06, 2016 | 43.16 | 43.18 | 42.48 | 42.99 | 1,148,209 | -0.34(-0.79%) |
Oct 05, 2016 | 42.79 | 44.20 | 42.79 | 43.33 | 2,113,885 | -1.82(-4.02%) |
Oct 04, 2016 | 45.93 | 46.18 | 44.96 | 45.15 | 1,406,672 | -0.71(-1.55%) |