Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.27 | 45.37 | 45.01 | 45.15 | 932,929 | -0.04(-0.09%) |
Aug 30, 2017 | 45.18 | 45.38 | 45.16 | 45.19 | 461,839 | +0.00(+0.00%) |
Aug 29, 2017 | 45.12 | 45.25 | 44.95 | 45.19 | 659,842 | -0.27(-0.60%) |
Aug 28, 2017 | 46.01 | 46.01 | 45.31 | 45.46 | 632,747 | -0.50(-1.09%) |
Aug 25, 2017 | 45.82 | 46.09 | 45.68 | 45.96 | 1,079,779 | +0.26(+0.57%) |
Aug 24, 2017 | 46.06 | 46.10 | 45.70 | 45.70 | 746,109 | -0.27(-0.59%) |
Aug 23, 2017 | 45.98 | 46.28 | 45.96 | 45.97 | 623,236 | -0.27(-0.59%) |
Aug 22, 2017 | 45.98 | 46.26 | 45.97 | 46.24 | 647,375 | +0.36(+0.78%) |
Aug 21, 2017 | 46.07 | 46.07 | 45.81 | 45.88 | 708,298 | -0.17(-0.38%) |
Aug 18, 2017 | 45.79 | 46.33 | 45.75 | 46.06 | 819,802 | +0.15(+0.32%) |
Aug 17, 2017 | 46.62 | 46.89 | 45.90 | 45.91 | 855,430 | -0.85(-1.82%) |
Aug 16, 2017 | 46.95 | 47.06 | 46.74 | 46.76 | 738,358 | -0.06(-0.12%) |
Aug 15, 2017 | 47.06 | 47.21 | 46.81 | 46.82 | 365,711 | -0.07(-0.14%) |
Aug 14, 2017 | 47.02 | 47.22 | 46.87 | 46.89 | 739,568 | +0.16(+0.35%) |
Aug 11, 2017 | 46.97 | 47.06 | 46.64 | 46.73 | 544,361 | -0.30(-0.64%) |
Aug 10, 2017 | 47.06 | 47.28 | 46.92 | 47.03 | 716,482 | -0.28(-0.59%) |
Aug 09, 2017 | 47.19 | 47.31 | 46.97 | 47.31 | 1,078,120 | -0.07(-0.14%) |
Aug 08, 2017 | 47.36 | 47.62 | 47.29 | 47.37 | 818,217 | -0.08(-0.16%) |
Aug 07, 2017 | 47.59 | 47.63 | 47.39 | 47.45 | 715,118 | -0.12(-0.24%) |
Aug 04, 2017 | 47.59 | 47.63 | 47.40 | 47.57 | 968,099 | +0.16(+0.35%) |
Aug 03, 2017 | 47.67 | 47.99 | 47.36 | 47.40 | 1,339,616 | -0.15(-0.31%) |
Aug 02, 2017 | 47.51 | 47.88 | 47.40 | 47.55 | 1,173,850 | -0.07(-0.14%) |
Aug 01, 2017 | 47.24 | 47.69 | 46.83 | 47.62 | 1,155,127 | +0.49(+1.05%) |
Jul 31, 2017 | 46.22 | 47.40 | 45.58 | 47.12 | 1,118,476 | +0.41(+0.87%) |
Jul 28, 2017 | 46.62 | 46.84 | 46.44 | 46.72 | 555,559 | +0.14(+0.29%) |
Jul 27, 2017 | 46.55 | 46.65 | 46.34 | 46.58 | 653,323 | +0.00(+0.00%) |
Jul 26, 2017 | 46.98 | 46.98 | 46.48 | 46.58 | 485,732 | -0.35(-0.74%) |
Jul 25, 2017 | 46.90 | 47.03 | 46.77 | 46.93 | 608,426 | +0.45(+0.96%) |
Jul 24, 2017 | 46.39 | 46.54 | 46.38 | 46.48 | 606,803 | +0.13(+0.27%) |
Jul 21, 2017 | 46.11 | 46.44 | 46.05 | 46.36 | 547,629 | +0.09(+0.19%) |
Jul 20, 2017 | 46.38 | 46.61 | 46.17 | 46.27 | 1,000,673 | -0.11(-0.23%) |
Jul 19, 2017 | 45.79 | 46.44 | 45.75 | 46.38 | 833,293 | +0.65(+1.42%) |
Jul 18, 2017 | 45.52 | 45.78 | 45.47 | 45.73 | 828,958 | +0.09(+0.19%) |
Jul 17, 2017 | 45.30 | 45.72 | 45.15 | 45.64 | 518,684 | +0.19(+0.43%) |
Jul 14, 2017 | 45.30 | 45.74 | 45.12 | 45.45 | 465,639 | +0.02(+0.04%) |
Jul 13, 2017 | 45.20 | 45.47 | 45.18 | 45.43 | 523,875 | +0.14(+0.30%) |
Jul 12, 2017 | 45.33 | 45.50 | 45.21 | 45.29 | 569,584 | -0.11(-0.23%) |
Jul 11, 2017 | 45.73 | 45.73 | 45.19 | 45.40 | 635,948 | -0.24(-0.53%) |
Jul 10, 2017 | 45.52 | 45.85 | 45.44 | 45.64 | 656,962 | -0.06(-0.13%) |
Jul 07, 2017 | 45.47 | 45.80 | 45.26 | 45.70 | 807,786 | +0.42(+0.92%) |
Jul 06, 2017 | 45.51 | 45.69 | 45.23 | 45.28 | 915,390 | -0.22(-0.49%) |
Jul 05, 2017 | 45.90 | 45.97 | 45.41 | 45.51 | 992,509 | -0.38(-0.82%) |
Jul 03, 2017 | 45.61 | 46.47 | 45.61 | 45.88 | 894,057 | +0.57(+1.26%) |
Jun 30, 2017 | 45.57 | 45.61 | 44.98 | 45.31 | 1,067,733 | -0.02(-0.04%) |
Jun 29, 2017 | 45.96 | 45.97 | 45.24 | 45.33 | 1,064,432 | -0.14(-0.30%) |
Jun 28, 2017 | 45.42 | 45.72 | 45.42 | 45.47 | 954,849 | +0.34(+0.75%) |
Jun 27, 2017 | 45.22 | 45.35 | 45.08 | 45.13 | 876,086 | +0.01(+0.02%) |
Jun 26, 2017 | 44.94 | 45.24 | 44.77 | 45.12 | 805,682 | +0.32(+0.71%) |
Jun 23, 2017 | 44.94 | 45.22 | 44.69 | 44.80 | 1,144,847 | -0.12(-0.26%) |
Jun 22, 2017 | 45.20 | 45.30 | 44.90 | 44.92 | 756,210 | -0.41(-0.90%) |
Jun 21, 2017 | 46.11 | 46.11 | 45.21 | 45.32 | 926,927 | -0.67(-1.45%) |
Jun 20, 2017 | 46.33 | 46.33 | 45.83 | 45.99 | 788,818 | -0.46(-1.00%) |
Jun 19, 2017 | 46.65 | 46.77 | 46.34 | 46.45 | 738,169 | -0.15(-0.31%) |
Jun 16, 2017 | 46.84 | 46.84 | 46.36 | 46.60 | 1,629,631 | +0.09(+0.19%) |
Jun 15, 2017 | 46.00 | 46.65 | 45.95 | 46.51 | 1,087,696 | +0.38(+0.82%) |
Jun 14, 2017 | 46.18 | 46.27 | 45.82 | 46.14 | 913,259 | -0.11(-0.23%) |
Jun 13, 2017 | 46.15 | 46.37 | 46.04 | 46.24 | 640,287 | +0.12(+0.25%) |
Jun 12, 2017 | 45.96 | 46.21 | 45.82 | 46.13 | 939,691 | +0.17(+0.38%) |
Jun 09, 2017 | 45.33 | 45.96 | 45.28 | 45.95 | 1,049,603 | +0.75(+1.65%) |
Jun 08, 2017 | 45.39 | 45.13 | 45.21 | 1,162,807 | +0.04(+0.09%) | |
Jun 07, 2017 | 45.36 | 45.38 | 45.10 | 45.17 | 708,845 | -0.10(-0.21%) |
Jun 06, 2017 | 45.45 | 45.45 | 45.13 | 45.26 | 989,324 | -0.37(-0.81%) |
Jun 05, 2017 | 45.65 | 45.88 | 45.60 | 45.63 | 677,429 | -0.15(-0.34%) |
Jun 02, 2017 | 46.03 | 46.12 | 45.72 | 45.79 | 1,087,999 | -0.36(-0.78%) |
Jun 01, 2017 | 45.84 | 46.28 | 45.62 | 46.15 | 970,094 | +0.49(+1.08%) |
May 31, 2017 | 45.39 | 45.71 | 45.23 | 45.65 | 1,462,921 | +0.27(+0.60%) |
May 30, 2017 | 45.23 | 45.44 | 45.07 | 45.38 | 787,731 | +0.00(+0.00%) |
May 26, 2017 | 45.16 | 45.40 | 45.11 | 45.38 | 634,709 | +0.19(+0.41%) |
May 25, 2017 | 45.08 | 45.26 | 44.87 | 45.19 | 735,368 | +0.25(+0.56%) |
May 24, 2017 | 45.27 | 45.37 | 44.93 | 44.94 | 891,551 | -0.28(-0.62%) |
May 23, 2017 | 44.82 | 45.31 | 44.74 | 45.22 | 727,083 | +0.40(+0.88%) |
May 22, 2017 | 44.63 | 44.87 | 44.59 | 44.83 | 675,407 | +0.43(+0.98%) |
May 19, 2017 | 44.59 | 44.61 | 44.31 | 44.39 | 1,087,735 | -0.13(-0.28%) |
May 18, 2017 | 44.30 | 44.88 | 44.25 | 44.52 | 929,153 | +0.21(+0.48%) |
May 17, 2017 | 44.84 | 44.59 | 44.28 | 44.30 | 1,103,377 | -0.53(-1.19%) |
May 16, 2017 | 44.55 | 44.86 | 44.51 | 44.84 | 1,179,517 | +0.30(+0.67%) |
May 15, 2017 | 44.32 | 44.66 | 44.32 | 44.54 | 573,975 | +0.30(+0.68%) |
May 12, 2017 | 44.29 | 44.45 | 44.10 | 44.24 | 639,206 | -0.15(-0.33%) |
May 11, 2017 | 44.75 | 44.84 | 44.35 | 44.38 | 1,306,141 | -0.52(-1.16%) |
May 10, 2017 | 44.67 | 44.94 | 44.67 | 44.90 | 708,088 | +0.12(+0.26%) |
May 09, 2017 | 45.16 | 45.30 | 44.70 | 44.79 | 896,847 | -0.42(-0.92%) |
May 08, 2017 | 45.50 | 45.50 | 45.15 | 45.20 | 803,169 | -0.24(-0.53%) |
May 05, 2017 | 45.29 | 45.45 | 45.10 | 45.45 | 729,962 | +0.25(+0.56%) |
May 04, 2017 | 45.64 | 45.87 | 45.08 | 45.19 | 1,142,800 | -0.25(-0.55%) |
May 03, 2017 | 45.32 | 45.52 | 45.18 | 45.45 | 840,895 | -0.04(-0.09%) |
May 02, 2017 | 45.69 | 45.83 | 45.44 | 45.48 | 1,031,679 | -0.16(-0.36%) |
May 01, 2017 | 45.17 | 45.78 | 45.00 | 45.65 | 875,663 | +0.58(+1.29%) |
Apr 28, 2017 | 45.66 | 45.83 | 45.06 | 45.07 | 1,296,732 | -0.69(-1.50%) |
Apr 27, 2017 | 45.87 | 45.94 | 45.57 | 45.75 | 641,117 | -0.12(-0.25%) |
Apr 26, 2017 | 45.74 | 46.33 | 45.55 | 45.87 | 848,649 | +0.11(+0.23%) |
Apr 25, 2017 | 45.79 | 45.92 | 45.65 | 45.76 | 879,807 | +0.28(+0.62%) |
Apr 24, 2017 | 45.05 | 45.51 | 45.04 | 45.48 | 1,306,020 | +1.06(+2.39%) |
Apr 21, 2017 | 44.49 | 44.68 | 44.36 | 44.42 | 736,931 | -0.11(-0.24%) |
Apr 20, 2017 | 44.50 | 44.61 | 44.19 | 44.53 | 974,948 | +0.17(+0.39%) |
Apr 19, 2017 | 44.87 | 44.93 | 44.26 | 44.35 | 762,591 | -0.27(-0.61%) |
Apr 18, 2017 | 44.64 | 44.83 | 44.37 | 44.62 | 1,048,358 | -0.31(-0.69%) |
Apr 17, 2017 | 44.77 | 45.09 | 44.63 | 44.93 | 1,783,078 | +0.34(+0.76%) |
Apr 13, 2017 | 45.00 | 45.09 | 44.53 | 44.59 | 914,013 | -0.57(-1.26%) |
Apr 12, 2017 | 45.52 | 45.52 | 45.11 | 45.17 | 1,023,818 | -0.47(-1.04%) |
Apr 11, 2017 | 45.70 | 45.88 | 45.38 | 45.64 | 488,006 | -0.24(-0.53%) |
Apr 10, 2017 | 45.67 | 45.97 | 45.60 | 45.88 | 670,108 | +0.21(+0.47%) |
Apr 07, 2017 | 45.64 | 45.78 | 45.46 | 45.67 | 864,539 | -0.06(-0.13%) |
Apr 06, 2017 | 45.38 | 45.78 | 45.24 | 45.73 | 828,208 | +0.29(+0.64%) |
Apr 05, 2017 | 45.37 | 45.88 | 45.21 | 45.44 | 1,339,747 | -0.09(-0.19%) |
Apr 04, 2017 | 45.14 | 45.53 | 45.09 | 45.52 | 711,712 | +0.34(+0.75%) |
Apr 03, 2017 | 45.22 | 45.37 | 44.74 | 45.18 | 729,820 | -0.03(-0.06%) |
Mar 31, 2017 | 45.21 | 45.50 | 45.16 | 45.21 | 880,292 | -0.09(-0.19%) |
Mar 30, 2017 | 44.77 | 45.33 | 44.72 | 45.30 | 579,225 | +0.49(+1.10%) |
Mar 29, 2017 | 44.85 | 45.01 | 44.78 | 44.81 | 745,020 | -0.14(-0.30%) |
Mar 28, 2017 | 44.26 | 45.01 | 44.26 | 44.94 | 1,211,172 | +0.55(+1.24%) |
Mar 27, 2017 | 43.94 | 44.45 | 43.74 | 44.39 | 533,673 | -0.12(-0.26%) |
Mar 24, 2017 | 44.78 | 44.93 | 44.27 | 44.51 | 808,338 | -0.29(-0.65%) |
Mar 23, 2017 | 44.66 | 45.20 | 44.56 | 44.80 | 499,853 | +0.11(+0.24%) |
Mar 22, 2017 | 44.74 | 44.87 | 44.48 | 44.69 | 988,960 | -0.23(-0.52%) |
Mar 21, 2017 | 45.54 | 45.55 | 44.78 | 44.92 | 1,033,465 | -0.40(-0.87%) |
Mar 20, 2017 | 45.55 | 45.64 | 45.19 | 45.32 | 522,130 | -0.32(-0.70%) |
Mar 17, 2017 | 45.84 | 45.85 | 45.43 | 45.64 | 1,042,820 | -0.15(-0.34%) |
Mar 16, 2017 | 46.00 | 46.16 | 45.73 | 45.79 | 581,233 | -0.16(-0.36%) |
Mar 15, 2017 | 45.67 | 46.04 | 45.50 | 45.96 | 972,952 | +0.33(+0.72%) |
Mar 14, 2017 | 45.41 | 45.73 | 45.19 | 45.63 | 716,262 | +0.05(+0.11%) |
Mar 13, 2017 | 45.57 | 45.71 | 45.47 | 45.58 | 865,212 | -0.05(-0.11%) |
Mar 10, 2017 | 45.85 | 45.85 | 45.44 | 45.63 | 629,485 | +0.06(+0.13%) |
Mar 09, 2017 | 45.75 | 45.94 | 45.44 | 45.57 | 883,135 | -0.12(-0.25%) |
Mar 08, 2017 | 46.05 | 46.14 | 45.67 | 45.69 | 755,449 | -0.18(-0.40%) |
Mar 07, 2017 | 45.89 | 45.99 | 45.70 | 45.87 | 641,689 | -0.06(-0.13%) |
Mar 06, 2017 | 45.93 | 46.11 | 45.73 | 45.93 | 614,207 | -0.16(-0.36%) |
Mar 03, 2017 | 45.74 | 46.19 | 45.60 | 46.09 | 848,460 | +0.42(+0.91%) |
Mar 02, 2017 | 46.29 | 46.29 | 45.64 | 45.68 | 767,131 | -0.55(-1.19%) |
Mar 01, 2017 | 46.11 | 46.28 | 45.84 | 46.23 | 1,267,781 | +0.81(+1.79%) |
Feb 28, 2017 | 45.42 | 45.62 | 45.35 | 45.42 | 1,105,474 | -0.10(-0.21%) |
Feb 27, 2017 | 45.66 | 45.72 | 45.45 | 45.51 | 645,938 | -0.08(-0.19%) |
Feb 24, 2017 | 45.59 | 45.70 | 45.39 | 45.60 | 642,508 | -0.18(-0.40%) |
Feb 23, 2017 | 45.59 | 45.79 | 45.38 | 45.78 | 738,880 | +0.29(+0.64%) |
Feb 22, 2017 | 45.31 | 45.58 | 45.29 | 45.49 | 812,039 | +0.00(+0.00%) |
Feb 21, 2017 | 45.36 | 45.70 | 45.35 | 45.49 | 794,394 | +0.14(+0.30%) |
Feb 17, 2017 | 45.36 | 45.36 | 45.36 | 0 | -0.07(-0.15%) | |
Feb 16, 2017 | 45.72 | 45.73 | 45.35 | 45.42 | 1,476,033 | -0.19(-0.42%) |
Feb 15, 2017 | 45.20 | 45.62 | 45.10 | 45.62 | 799,483 | +0.28(+0.62%) |
Feb 14, 2017 | 45.21 | 45.53 | 45.06 | 45.34 | 849,410 | +0.14(+0.32%) |
Feb 13, 2017 | 44.82 | 45.25 | 44.68 | 45.19 | 922,561 | +0.32(+0.71%) |
Feb 10, 2017 | 44.89 | 44.95 | 44.70 | 44.87 | 849,617 | +0.23(+0.52%) |
Feb 09, 2017 | 44.64 | 44.84 | 44.49 | 44.64 | 793,332 | -0.01(-0.02%) |
Feb 08, 2017 | 44.61 | 44.82 | 44.39 | 44.65 | 647,038 | -0.16(-0.37%) |
Feb 07, 2017 | 44.98 | 45.22 | 44.56 | 44.82 | 771,479 | -0.08(-0.17%) |
Feb 06, 2017 | 44.70 | 45.38 | 44.39 | 44.89 | 876,404 | -0.11(-0.24%) |
Feb 03, 2017 | 45.07 | 45.40 | 44.72 | 45.00 | 954,834 | +0.33(+0.73%) |
Feb 02, 2017 | 44.55 | 44.67 | 44.30 | 44.67 | 895,256 | +0.07(+0.15%) |
Feb 01, 2017 | 45.13 | 45.28 | 44.49 | 44.60 | 1,024,650 | -0.37(-0.82%) |
Jan 31, 2017 | 44.83 | 45.02 | 44.35 | 44.97 | 1,605,961 | +0.15(+0.34%) |
Jan 30, 2017 | 45.02 | 45.02 | 44.33 | 44.82 | 956,125 | -0.27(-0.60%) |
Jan 27, 2017 | 45.55 | 45.57 | 45.00 | 45.09 | 666,377 | -0.43(-0.95%) |
Jan 26, 2017 | 45.39 | 45.56 | 45.31 | 45.52 | 809,483 | +0.06(+0.13%) |
Jan 25, 2017 | 45.35 | 45.49 | 45.03 | 45.46 | 884,780 | +0.34(+0.75%) |
Jan 24, 2017 | 44.56 | 45.24 | 44.52 | 45.12 | 948,279 | +0.78(+1.76%) |
Jan 23, 2017 | 44.39 | 44.46 | 44.04 | 44.34 | 541,336 | -0.10(-0.22%) |
Jan 20, 2017 | 44.37 | 44.60 | 44.23 | 44.44 | 670,053 | +0.32(+0.72%) |
Jan 19, 2017 | 44.65 | 44.70 | 43.97 | 44.12 | 786,973 | -0.54(-1.21%) |
Jan 18, 2017 | 44.27 | 44.71 | 44.10 | 44.66 | 848,951 | +0.56(+1.27%) |
Jan 17, 2017 | 44.28 | 44.47 | 44.02 | 44.10 | 842,749 | -0.41(-0.91%) |
Jan 13, 2017 | 44.51 | 44.51 | 44.51 | 0 | -0.05(-0.11%) | |
Jan 12, 2017 | 44.68 | 44.70 | 44.23 | 44.56 | 686,613 | -0.27(-0.60%) |
Jan 11, 2017 | 44.82 | 44.96 | 44.51 | 44.83 | 885,047 | -0.04(-0.09%) |
Jan 10, 2017 | 44.69 | 44.96 | 44.50 | 44.86 | 666,654 | +0.17(+0.39%) |
Jan 09, 2017 | 44.89 | 45.01 | 44.68 | 44.69 | 563,250 | -0.44(-0.98%) |
Jan 06, 2017 | 45.01 | 45.37 | 44.89 | 45.13 | 751,358 | +0.20(+0.45%) |
Jan 05, 2017 | 45.14 | 45.34 | 44.78 | 44.93 | 801,828 | -0.35(-0.77%) |
Jan 04, 2017 | 45.69 | 45.84 | 45.26 | 45.28 | 1,114,243 | -0.29(-0.64%) |
Jan 03, 2017 | 45.60 | 45.84 | 45.33 | 45.57 | 751,145 | +0.36(+0.79%) |
Dec 30, 2016 | 45.21 | 45.21 | 45.21 | 0 | -0.12(-0.26%) | |
Dec 29, 2016 | 45.64 | 45.77 | 45.29 | 45.33 | 529,525 | -0.23(-0.51%) |
Dec 28, 2016 | 45.87 | 45.96 | 45.50 | 45.56 | 478,579 | -0.24(-0.53%) |
Dec 27, 2016 | 45.87 | 45.95 | 45.70 | 45.80 | 552,312 | -0.07(-0.15%) |
Dec 23, 2016 | 45.87 | 45.87 | 45.87 | 0 | -0.16(-0.36%) | |
Dec 22, 2016 | 46.17 | 46.17 | 45.94 | 46.03 | 723,670 | -0.21(-0.46%) |
Dec 21, 2016 | 46.08 | 46.39 | 45.95 | 46.24 | 607,799 | +0.17(+0.38%) |
Dec 20, 2016 | 45.96 | 46.08 | 45.77 | 46.07 | 800,043 | +0.28(+0.61%) |
Dec 19, 2016 | 45.92 | 45.94 | 45.42 | 45.79 | 708,133 | -0.06(-0.13%) |
Dec 16, 2016 | 45.87 | 46.00 | 45.64 | 45.85 | 2,020,369 | +0.05(+0.11%) |
Dec 15, 2016 | 45.67 | 46.11 | 45.41 | 45.80 | 662,285 | +0.20(+0.44%) |
Dec 14, 2016 | 45.82 | 46.14 | 45.38 | 45.60 | 1,426,203 | -0.46(-1.01%) |
Dec 13, 2016 | 46.08 | 46.21 | 45.66 | 46.06 | 672,315 | +0.20(+0.44%) |
Dec 12, 2016 | 45.81 | 46.02 | 45.63 | 45.86 | 671,487 | +0.13(+0.27%) |
Dec 09, 2016 | 45.24 | 45.81 | 45.20 | 45.73 | 994,545 | +0.42(+0.92%) |
Dec 08, 2016 | 44.99 | 45.67 | 44.93 | 45.32 | 1,028,015 | +0.43(+0.97%) |
Dec 07, 2016 | 44.35 | 44.89 | 44.29 | 44.88 | 1,715,013 | +0.53(+1.20%) |
Dec 06, 2016 | 43.78 | 44.43 | 43.67 | 44.35 | 1,519,550 | +0.70(+1.61%) |
Dec 05, 2016 | 43.69 | 43.78 | 43.46 | 43.65 | 911,870 | +0.32(+0.74%) |
Dec 02, 2016 | 43.41 | 43.48 | 43.13 | 43.33 | 1,059,231 | -0.13(-0.29%) |
Dec 01, 2016 | 43.32 | 43.69 | 43.27 | 43.45 | 1,006,801 | +0.35(+0.81%) |
Nov 30, 2016 | 43.10 | 43.41 | 43.03 | 43.11 | 1,622,192 | +0.22(+0.52%) |
Nov 29, 2016 | 42.85 | 43.04 | 42.76 | 42.88 | 783,233 | +0.09(+0.20%) |
Nov 28, 2016 | 42.68 | 43.01 | 42.66 | 42.80 | 790,540 | -0.07(-0.17%) |
Nov 25, 2016 | 43.15 | 43.15 | 42.79 | 42.87 | 435,032 | -0.28(-0.65%) |
Nov 23, 2016 | 43.15 | 43.15 | 43.15 | 0 | +0.30(+0.70%) | |
Nov 22, 2016 | 42.76 | 42.95 | 42.49 | 42.85 | 1,574,098 | +0.24(+0.57%) |
Nov 21, 2016 | 42.53 | 42.61 | 42.31 | 42.61 | 736,195 | +0.33(+0.78%) |
Nov 18, 2016 | 42.32 | 42.42 | 42.13 | 42.28 | 1,438,939 | -0.13(-0.30%) |
Nov 17, 2016 | 42.04 | 42.54 | 42.00 | 42.41 | 1,040,495 | +0.37(+0.87%) |
Nov 16, 2016 | 42.10 | 42.14 | 41.81 | 42.04 | 661,177 | -0.32(-0.75%) |
Nov 15, 2016 | 42.38 | 42.46 | 42.04 | 42.36 | 1,385,684 | -0.02(-0.05%) |
Nov 14, 2016 | 42.08 | 42.47 | 42.02 | 42.38 | 1,667,979 | +0.53(+1.27%) |
Nov 11, 2016 | 41.80 | 41.93 | 41.45 | 41.85 | 1,356,245 | -0.07(-0.16%) |
Nov 10, 2016 | 41.98 | 42.08 | 41.54 | 41.92 | 1,723,148 | +0.33(+0.79%) |
Nov 09, 2016 | 41.43 | 41.82 | 40.90 | 41.59 | 1,603,652 | +0.57(+1.39%) |
Nov 08, 2016 | 40.33 | 41.14 | 40.20 | 41.02 | 1,696,406 | +0.69(+1.72%) |
Nov 07, 2016 | 40.30 | 40.48 | 40.13 | 40.33 | 1,194,729 | +0.40(+1.01%) |
Nov 04, 2016 | 40.39 | 40.40 | 39.89 | 39.92 | 1,119,091 | -0.42(-1.05%) |
Nov 03, 2016 | 40.24 | 40.61 | 40.24 | 40.35 | 923,738 | +0.06(+0.14%) |
Nov 02, 2016 | 40.78 | 40.90 | 40.20 | 40.29 | 1,244,078 | -0.55(-1.35%) |
Nov 01, 2016 | 41.47 | 41.57 | 40.66 | 40.84 | 1,419,285 | -0.65(-1.56%) |
Oct 31, 2016 | 41.49 | 42.02 | 40.85 | 41.48 | 3,063,266 | +1.94(+4.90%) |
Oct 28, 2016 | 39.61 | 39.86 | 39.39 | 39.55 | 991,438 | +0.01(+0.02%) |
Oct 27, 2016 | 39.63 | 39.63 | 39.32 | 39.54 | 879,827 | +0.13(+0.32%) |
Oct 26, 2016 | 39.27 | 39.63 | 39.27 | 39.41 | 693,554 | +0.00(+0.00%) |
Oct 25, 2016 | 39.41 | 39.58 | 39.30 | 39.41 | 807,638 | -0.01(-0.02%) |
Oct 24, 2016 | 39.50 | 39.60 | 39.38 | 39.42 | 469,798 | +0.09(+0.22%) |
Oct 21, 2016 | 39.59 | 39.59 | 39.28 | 39.33 | 742,886 | -0.59(-1.47%) |
Oct 20, 2016 | 40.16 | 40.31 | 39.85 | 39.92 | 625,971 | -0.40(-1.00%) |
Oct 19, 2016 | 40.00 | 40.36 | 39.88 | 40.33 | 1,141,572 | +0.52(+1.31%) |
Oct 18, 2016 | 39.98 | 39.98 | 39.60 | 39.81 | 1,014,538 | +0.27(+0.68%) |
Oct 17, 2016 | 39.77 | 39.83 | 39.48 | 39.54 | 546,021 | -0.13(-0.32%) |
Oct 14, 2016 | 39.83 | 40.11 | 39.54 | 39.66 | 1,378,415 | +0.21(+0.54%) |
Oct 13, 2016 | 39.54 | 39.67 | 39.33 | 39.45 | 1,060,586 | -0.45(-1.14%) |
Oct 12, 2016 | 39.66 | 40.02 | 39.66 | 39.90 | 680,313 | +0.20(+0.51%) |
Oct 11, 2016 | 40.07 | 40.07 | 39.55 | 39.70 | 607,415 | -0.36(-0.89%) |
Oct 10, 2016 | 40.10 | 40.22 | 39.94 | 40.06 | 493,041 | +0.25(+0.63%) |
Oct 07, 2016 | 39.75 | 39.90 | 39.58 | 39.81 | 902,341 | +0.13(+0.32%) |
Oct 06, 2016 | 39.82 | 39.95 | 39.56 | 39.68 | 1,002,960 | -0.10(-0.24%) |
Oct 05, 2016 | 39.64 | 39.85 | 39.59 | 39.78 | 811,475 | +0.38(+0.95%) |
Oct 04, 2016 | 39.59 | 39.62 | 39.15 | 39.40 | 676,136 | -0.05(-0.12%) |
Oct 03, 2016 | 39.62 | 39.74 | 39.36 | 39.45 | 799,367 | -0.22(-0.56%) |
Sep 30, 2016 | 39.60 | 39.93 | 39.46 | 39.67 | 1,306,037 | +0.37(+0.93%) |
Sep 29, 2016 | 39.52 | 39.85 | 39.21 | 39.31 | 1,103,092 | -0.16(-0.42%) |
Sep 28, 2016 | 39.16 | 39.50 | 38.85 | 39.47 | 1,170,483 | +0.49(+1.26%) |
Sep 27, 2016 | 38.35 | 38.98 | 38.28 | 38.98 | 1,053,043 | +0.51(+1.33%) |
Sep 26, 2016 | 38.47 | 38.68 | 38.36 | 38.47 | 1,769,262 | -0.21(-0.55%) |
Sep 23, 2016 | 39.46 | 39.56 | 38.68 | 38.68 | 1,680,171 | -0.99(-2.50%) |
Sep 22, 2016 | 39.67 | 39.78 | 39.29 | 39.67 | 1,337,263 | +0.27(+0.69%) |
Sep 21, 2016 | 39.07 | 39.45 | 38.96 | 39.40 | 1,071,963 | +0.54(+1.39%) |
Sep 20, 2016 | 39.16 | 39.16 | 38.83 | 38.86 | 646,126 | -0.06(-0.15%) |
Sep 19, 2016 | 38.94 | 39.18 | 38.77 | 38.92 | 906,572 | +0.19(+0.50%) |
Sep 16, 2016 | 39.21 | 39.22 | 38.73 | 38.73 | 2,475,070 | -0.73(-1.86%) |
Sep 15, 2016 | 39.25 | 39.51 | 39.12 | 39.46 | 976,599 | +0.22(+0.57%) |
Sep 14, 2016 | 39.76 | 39.86 | 39.13 | 39.24 | 917,089 | -0.48(-1.21%) |
Sep 13, 2016 | 39.80 | 40.00 | 39.51 | 39.72 | 1,427,521 | -0.53(-1.32%) |
Sep 12, 2016 | 39.44 | 40.36 | 39.35 | 40.25 | 1,443,244 | +0.52(+1.31%) |
Sep 09, 2016 | 40.10 | 40.34 | 39.73 | 39.73 | 1,057,032 | -0.54(-1.34%) |
Sep 08, 2016 | 39.97 | 40.44 | 39.95 | 40.27 | 892,409 | +0.26(+0.65%) |
Sep 07, 2016 | 39.92 | 40.06 | 39.83 | 40.01 | 829,077 | -0.05(-0.12%) |
Sep 06, 2016 | 40.19 | 40.39 | 39.78 | 40.06 | 803,388 | -0.08(-0.19%) |
Sep 02, 2016 | 39.96 | 40.13 | 40.13 | 40.13 | 759,477 | +0.31(+0.77%) |