Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.20 | 45.68 | 45.11 | 45.27 | 27,877 | +0.13(+0.29%) |
Sep 28, 2017 | 44.94 | 45.17 | 44.53 | 45.14 | 52,608 | +0.22(+0.50%) |
Sep 27, 2017 | 44.15 | 45.03 | 43.50 | 44.91 | 43,533 | +1.18(+2.69%) |
Sep 26, 2017 | 43.42 | 43.85 | 43.40 | 43.74 | 44,798 | +0.34(+0.77%) |
Sep 25, 2017 | 43.35 | 43.60 | 43.02 | 43.40 | 94,775 | +0.07(+0.16%) |
Sep 22, 2017 | 43.09 | 43.37 | 43.09 | 43.33 | 60,828 | +0.20(+0.46%) |
Sep 21, 2017 | 43.10 | 43.32 | 43.01 | 43.14 | 32,152 | +0.10(+0.23%) |
Sep 20, 2017 | 42.45 | 43.26 | 42.20 | 43.03 | 55,098 | +0.55(+1.29%) |
Sep 19, 2017 | 42.23 | 42.61 | 42.23 | 42.49 | 45,267 | +0.16(+0.38%) |
Sep 18, 2017 | 41.96 | 42.44 | 41.96 | 42.32 | 115,674 | +0.58(+1.39%) |
Sep 15, 2017 | 41.49 | 41.78 | 41.35 | 41.74 | 79,735 | +0.15(+0.35%) |
Sep 14, 2017 | 41.93 | 42.02 | 41.55 | 41.60 | 68,747 | -0.35(-0.84%) |
Sep 13, 2017 | 41.76 | 42.03 | 41.54 | 41.95 | 184,807 | +0.23(+0.55%) |
Sep 12, 2017 | 40.99 | 41.79 | 40.99 | 41.72 | 63,884 | +0.80(+1.95%) |
Sep 11, 2017 | 40.32 | 41.09 | 40.32 | 40.92 | 65,541 | +0.96(+2.40%) |
Sep 08, 2017 | 39.29 | 40.13 | 39.26 | 39.96 | 46,250 | +0.48(+1.21%) |
Sep 07, 2017 | 40.45 | 40.45 | 39.41 | 39.48 | 203,266 | -0.94(-2.33%) |
Sep 06, 2017 | 40.58 | 40.78 | 40.33 | 40.42 | 100,359 | +0.02(+0.04%) |
Sep 05, 2017 | 41.33 | 41.33 | 40.32 | 40.41 | 30,693 | -1.04(-2.52%) |
Sep 01, 2017 | 41.22 | 41.60 | 41.22 | 41.45 | 88,149 | +0.22(+0.54%) |
Aug 31, 2017 | 41.40 | 41.47 | 41.18 | 41.23 | 41,284 | +0.04(+0.10%) |
Aug 30, 2017 | 41.23 | 41.34 | 40.93 | 41.19 | 57,154 | +0.15(+0.38%) |
Aug 29, 2017 | 40.80 | 41.14 | 40.65 | 41.03 | 28,849 | -0.21(-0.50%) |
Aug 28, 2017 | 41.48 | 41.48 | 41.08 | 41.24 | 57,717 | -0.24(-0.58%) |
Aug 25, 2017 | 41.40 | 41.64 | 41.24 | 41.48 | 38,141 | +0.28(+0.69%) |
Aug 24, 2017 | 40.94 | 41.23 | 40.93 | 41.19 | 102,092 | +0.20(+0.48%) |
Aug 23, 2017 | 40.71 | 41.28 | 40.52 | 41.00 | 44,984 | +0.03(+0.06%) |
Aug 22, 2017 | 40.83 | 40.99 | 40.77 | 40.97 | 50,982 | +0.33(+0.82%) |
Aug 21, 2017 | 40.58 | 40.65 | 40.30 | 40.64 | 152,876 | +0.05(+0.13%) |
Aug 18, 2017 | 40.30 | 40.80 | 39.46 | 40.59 | 110,157 | +0.04(+0.11%) |
Aug 17, 2017 | 41.40 | 41.56 | 40.51 | 40.54 | 62,936 | -1.08(-2.59%) |
Aug 16, 2017 | 41.88 | 42.01 | 41.48 | 41.62 | 39,495 | -0.08(-0.18%) |
Aug 15, 2017 | 42.25 | 42.25 | 41.66 | 41.70 | 16,400 | -0.29(-0.69%) |
Aug 14, 2017 | 41.29 | 42.02 | 41.29 | 41.99 | 29,194 | +1.04(+2.55%) |
Aug 11, 2017 | 41.39 | 41.60 | 40.77 | 40.95 | 36,888 | -0.40(-0.97%) |
Aug 10, 2017 | 42.15 | 42.15 | 41.33 | 41.35 | 52,199 | -0.93(-2.21%) |
Aug 09, 2017 | 42.43 | 42.57 | 42.18 | 42.28 | 34,065 | -0.50(-1.16%) |
Aug 08, 2017 | 42.70 | 43.40 | 42.65 | 42.78 | 58,765 | +0.03(+0.06%) |
Aug 07, 2017 | 42.98 | 42.98 | 42.69 | 42.75 | 29,650 | -0.26(-0.60%) |
Aug 04, 2017 | 43.07 | 43.30 | 43.01 | 43.01 | 23,730 | +0.28(+0.66%) |
Aug 03, 2017 | 43.20 | 43.20 | 42.61 | 42.73 | 55,137 | -0.41(-0.95%) |
Aug 02, 2017 | 43.31 | 43.38 | 42.89 | 43.14 | 25,777 | -0.16(-0.38%) |
Aug 01, 2017 | 43.26 | 43.30 | 43.02 | 43.30 | 24,884 | +0.31(+0.72%) |
Jul 31, 2017 | 42.83 | 43.20 | 42.80 | 42.99 | 14,135 | +0.21(+0.50%) |
Jul 28, 2017 | 43.11 | 43.11 | 42.63 | 42.78 | 14,252 | -0.46(-1.07%) |
Jul 27, 2017 | 43.42 | 43.64 | 43.06 | 43.24 | 35,764 | +0.03(+0.06%) |
Jul 26, 2017 | 44.11 | 44.11 | 43.16 | 43.21 | 31,858 | -0.88(-2.00%) |
Jul 25, 2017 | 43.86 | 44.26 | 43.86 | 44.10 | 21,382 | +0.76(+1.76%) |
Jul 24, 2017 | 42.95 | 43.40 | 42.95 | 43.33 | 118,355 | +0.30(+0.70%) |
Jul 21, 2017 | 43.28 | 43.66 | 42.99 | 43.03 | 74,638 | -0.28(-0.65%) |
Jul 20, 2017 | 43.25 | 43.50 | 43.09 | 43.32 | 25,540 | +0.09(+0.22%) |
Jul 19, 2017 | 43.18 | 43.54 | 42.97 | 43.22 | 48,301 | +0.03(+0.08%) |
Jul 18, 2017 | 43.00 | 43.27 | 42.85 | 43.19 | 32,522 | +0.05(+0.12%) |
Jul 17, 2017 | 43.18 | 43.35 | 42.89 | 43.14 | 43,487 | +0.02(+0.04%) |
Jul 14, 2017 | 43.11 | 43.38 | 42.83 | 43.12 | 39,129 | -0.38(-0.87%) |
Jul 13, 2017 | 43.47 | 43.58 | 43.17 | 43.50 | 19,523 | +0.06(+0.14%) |
Jul 12, 2017 | 43.16 | 43.71 | 43.16 | 43.44 | 40,036 | +0.15(+0.34%) |
Jul 11, 2017 | 43.44 | 43.44 | 42.98 | 43.29 | 18,275 | -0.19(-0.43%) |
Jul 10, 2017 | 43.60 | 43.88 | 43.45 | 43.48 | 51,212 | -0.40(-0.92%) |
Jul 07, 2017 | 43.63 | 43.91 | 43.29 | 43.88 | 167,625 | +0.39(+0.89%) |
Jul 06, 2017 | 43.98 | 44.07 | 43.38 | 43.50 | 33,875 | -0.58(-1.32%) |
Jul 05, 2017 | 44.41 | 44.41 | 43.59 | 44.08 | 35,715 | -0.17(-0.39%) |
Jul 03, 2017 | 43.44 | 44.48 | 43.44 | 44.25 | 14,723 | +0.92(+2.13%) |
Jun 30, 2017 | 43.78 | 43.78 | 43.23 | 43.33 | 36,685 | -0.29(-0.67%) |
Jun 29, 2017 | 43.54 | 43.93 | 43.08 | 43.62 | 65,410 | +0.56(+1.29%) |
Jun 28, 2017 | 42.54 | 43.22 | 42.54 | 43.06 | 55,495 | +0.74(+1.74%) |
Jun 27, 2017 | 42.45 | 42.80 | 42.25 | 42.32 | 33,923 | +0.20(+0.47%) |
Jun 26, 2017 | 42.08 | 42.46 | 41.83 | 42.13 | 19,907 | +0.20(+0.47%) |
Jun 23, 2017 | 42.20 | 42.20 | 41.74 | 41.93 | 30,933 | -0.03(-0.06%) |
Jun 22, 2017 | 42.07 | 42.29 | 41.78 | 41.96 | 40,668 | -0.28(-0.67%) |
Jun 21, 2017 | 43.06 | 43.06 | 42.22 | 42.24 | 72,914 | -0.63(-1.47%) |
Jun 20, 2017 | 43.57 | 43.57 | 42.87 | 42.87 | 90,418 | -0.67(-1.55%) |
Jun 19, 2017 | 43.96 | 44.03 | 43.45 | 43.54 | 90,987 | -0.10(-0.23%) |
Jun 16, 2017 | 44.10 | 44.10 | 43.48 | 43.65 | 26,173 | -0.29(-0.66%) |
Jun 15, 2017 | 43.47 | 44.33 | 43.47 | 43.94 | 178,886 | -0.20(-0.44%) |
Jun 14, 2017 | 43.84 | 44.13 | 43.25 | 44.13 | 37,065 | -0.04(-0.10%) |
Jun 13, 2017 | 44.24 | 44.44 | 43.90 | 44.18 | 69,464 | +0.09(+0.21%) |
Jun 12, 2017 | 44.42 | 44.89 | 43.73 | 44.08 | 48,724 | -0.15(-0.33%) |
Jun 09, 2017 | 43.04 | 44.46 | 42.85 | 44.23 | 125,798 | +1.46(+3.41%) |
Jun 08, 2017 | 41.63 | 43.35 | 41.23 | 42.77 | 54,238 | +1.30(+3.13%) |
Jun 07, 2017 | 41.16 | 41.67 | 41.15 | 41.47 | 50,616 | +0.43(+1.04%) |
Jun 06, 2017 | 40.93 | 41.33 | 40.81 | 41.05 | 145,779 | -0.32(-0.78%) |
Jun 05, 2017 | 41.74 | 41.83 | 41.34 | 41.37 | 33,704 | -0.20(-0.49%) |
Jun 02, 2017 | 41.39 | 42.15 | 41.34 | 41.57 | 70,887 | -0.03(-0.08%) |
Jun 01, 2017 | 41.05 | 41.62 | 40.76 | 41.61 | 55,632 | +0.75(+1.84%) |
May 31, 2017 | 41.11 | 41.25 | 40.30 | 40.86 | 207,978 | -0.23(-0.56%) |
May 30, 2017 | 41.29 | 41.39 | 40.84 | 41.09 | 48,954 | -0.49(-1.17%) |
May 26, 2017 | 41.74 | 41.83 | 41.44 | 41.57 | 48,007 | -0.24(-0.57%) |
May 25, 2017 | 41.91 | 42.12 | 41.58 | 41.81 | 44,274 | +0.01(+0.02%) |
May 24, 2017 | 42.13 | 42.23 | 41.61 | 41.80 | 34,902 | -0.28(-0.67%) |
May 23, 2017 | 41.60 | 42.24 | 41.33 | 42.09 | 54,428 | +0.56(+1.36%) |
May 22, 2017 | 41.36 | 41.62 | 41.12 | 41.52 | 28,320 | +0.24(+0.58%) |
May 19, 2017 | 41.53 | 41.82 | 41.25 | 41.28 | 42,291 | -0.11(-0.27%) |
May 18, 2017 | 40.84 | 41.58 | 40.84 | 41.40 | 79,364 | +0.39(+0.96%) |
May 17, 2017 | 41.86 | 41.96 | 40.77 | 41.00 | 91,293 | -1.78(-4.17%) |
May 16, 2017 | 42.65 | 42.80 | 42.26 | 42.79 | 70,467 | +0.13(+0.30%) |
May 15, 2017 | 42.07 | 42.80 | 42.02 | 42.66 | 152,626 | +0.44(+1.03%) |
May 12, 2017 | 42.32 | 42.32 | 41.84 | 42.22 | 62,782 | -0.27(-0.64%) |
May 11, 2017 | 43.08 | 43.08 | 42.32 | 42.50 | 26,190 | -0.69(-1.60%) |
May 10, 2017 | 43.14 | 43.27 | 42.97 | 43.19 | 41,287 | -0.01(-0.02%) |
May 09, 2017 | 43.61 | 43.78 | 42.92 | 43.19 | 30,027 | -0.46(-1.06%) |
May 08, 2017 | 43.52 | 43.66 | 43.28 | 43.66 | 27,260 | +0.20(+0.45%) |
May 05, 2017 | 43.70 | 43.70 | 43.02 | 43.46 | 53,130 | -0.03(-0.08%) |
May 04, 2017 | 43.78 | 43.85 | 43.28 | 43.49 | 134,179 | +0.13(+0.29%) |
May 03, 2017 | 42.96 | 43.41 | 42.76 | 43.37 | 113,535 | +0.29(+0.67%) |
May 02, 2017 | 43.60 | 43.60 | 42.89 | 43.08 | 44,139 | -0.41(-0.94%) |
May 01, 2017 | 43.17 | 43.67 | 42.89 | 43.48 | 46,344 | +0.53(+1.23%) |
Apr 28, 2017 | 43.95 | 44.19 | 42.96 | 42.96 | 113,133 | -0.95(-2.16%) |
Apr 27, 2017 | 44.59 | 44.59 | 43.72 | 43.90 | 111,427 | -0.51(-1.15%) |
Apr 26, 2017 | 43.96 | 44.82 | 43.96 | 44.41 | 66,015 | +0.45(+1.03%) |
Apr 25, 2017 | 44.41 | 43.92 | 43.96 | 84,097 | +0.24(+0.55%) | |
Apr 24, 2017 | 43.62 | 44.20 | 43.49 | 43.72 | 202,378 | +0.89(+2.07%) |
Apr 21, 2017 | 42.73 | 43.03 | 42.48 | 42.84 | 27,504 | +0.10(+0.23%) |
Apr 20, 2017 | 42.17 | 42.78 | 42.07 | 42.74 | 49,222 | +0.91(+2.17%) |
Apr 19, 2017 | 41.78 | 42.15 | 41.62 | 41.83 | 47,729 | +0.34(+0.82%) |
Apr 18, 2017 | 41.23 | 41.85 | 40.89 | 41.49 | 47,650 | +0.04(+0.10%) |
Apr 17, 2017 | 40.79 | 41.47 | 40.65 | 41.45 | 89,069 | +0.64(+1.57%) |
Apr 13, 2017 | 41.38 | 41.63 | 40.81 | 40.81 | 111,566 | -0.87(-2.09%) |
Apr 12, 2017 | 42.27 | 42.38 | 41.65 | 41.68 | 183,887 | -0.67(-1.57%) |
Apr 11, 2017 | 41.71 | 42.38 | 41.63 | 42.34 | 45,830 | +0.39(+0.94%) |
Apr 10, 2017 | 42.21 | 42.49 | 41.63 | 41.95 | 101,321 | -0.24(-0.57%) |
Apr 07, 2017 | 41.99 | 42.34 | 41.88 | 42.19 | 116,489 | -0.10(-0.24%) |
Apr 06, 2017 | 41.80 | 42.38 | 41.54 | 42.29 | 135,675 | +0.51(+1.23%) |
Apr 05, 2017 | 42.57 | 43.16 | 41.76 | 41.78 | 185,975 | -0.82(-1.92%) |
Apr 04, 2017 | 42.37 | 42.94 | 42.32 | 42.60 | 178,010 | +0.02(+0.04%) |
Apr 03, 2017 | 43.15 | 43.34 | 42.27 | 42.58 | 89,416 | -0.60(-1.38%) |
Mar 31, 2017 | 43.55 | 43.91 | 43.03 | 43.18 | 127,774 | -0.29(-0.67%) |
Mar 30, 2017 | 42.19 | 43.60 | 42.19 | 43.47 | 91,537 | +1.25(+2.97%) |
Mar 29, 2017 | 42.31 | 42.41 | 41.99 | 42.21 | 128,965 | -0.15(-0.36%) |
Mar 28, 2017 | 41.72 | 42.50 | 41.44 | 42.37 | 473,085 | +0.60(+1.43%) |
Mar 27, 2017 | 41.17 | 41.79 | 40.53 | 41.77 | 543,352 | -0.10(-0.24%) |
Mar 24, 2017 | 42.30 | 42.30 | 41.51 | 41.87 | 73,472 | +0.10(+0.25%) |
Mar 23, 2017 | 41.33 | 42.21 | 41.22 | 41.77 | 117,482 | +0.51(+1.22%) |
Mar 22, 2017 | 41.37 | 41.74 | 40.91 | 41.27 | 200,917 | -0.41(-0.98%) |
Mar 21, 2017 | 44.17 | 44.83 | 41.64 | 41.67 | 455,884 | -2.33(-5.30%) |
Mar 20, 2017 | 44.46 | 44.46 | 43.94 | 44.00 | 325,696 | -0.60(-1.35%) |
Mar 17, 2017 | 44.53 | 44.70 | 43.92 | 44.61 | 112,561 | +0.20(+0.44%) |
Mar 16, 2017 | 44.13 | 44.62 | 44.07 | 44.41 | 59,178 | +0.37(+0.85%) |
Mar 15, 2017 | 44.21 | 44.60 | 43.96 | 44.04 | 162,284 | -0.10(-0.23%) |
Mar 14, 2017 | 43.95 | 44.19 | 43.52 | 44.14 | 232,495 | -0.09(-0.21%) |
Mar 13, 2017 | 43.89 | 44.47 | 43.89 | 44.23 | 50,534 | +0.22(+0.50%) |
Mar 10, 2017 | 44.62 | 44.62 | 43.62 | 44.01 | 72,777 | -0.15(-0.35%) |
Mar 09, 2017 | 44.23 | 44.65 | 44.04 | 44.17 | 124,387 | -0.09(-0.21%) |
Mar 08, 2017 | 45.08 | 45.29 | 44.25 | 44.26 | 61,591 | -0.49(-1.10%) |
Mar 07, 2017 | 44.91 | 45.11 | 44.61 | 44.75 | 48,301 | -0.20(-0.45%) |
Mar 06, 2017 | 45.01 | 45.10 | 44.55 | 44.96 | 101,769 | -0.26(-0.58%) |
Mar 03, 2017 | 45.35 | 45.38 | 44.95 | 45.22 | 87,180 | +0.21(+0.47%) |
Mar 02, 2017 | 46.39 | 46.39 | 44.98 | 45.01 | 112,476 | -1.14(-2.47%) |
Mar 01, 2017 | 45.74 | 46.23 | 45.74 | 46.15 | 72,682 | +1.20(+2.67%) |
Feb 28, 2017 | 45.42 | 45.48 | 44.80 | 44.95 | 67,804 | -0.62(-1.36%) |
Feb 27, 2017 | 45.47 | 45.58 | 45.28 | 45.57 | 60,834 | +0.17(+0.37%) |
Feb 24, 2017 | 45.48 | 45.48 | 45.15 | 45.40 | 73,592 | -0.32(-0.71%) |
Feb 23, 2017 | 45.77 | 45.77 | 45.04 | 45.72 | 77,691 | +0.04(+0.09%) |
Feb 22, 2017 | 45.44 | 45.71 | 45.34 | 45.68 | 69,617 | +0.09(+0.19%) |
Feb 21, 2017 | 45.65 | 45.80 | 45.32 | 45.59 | 219,531 | +0.20(+0.45%) |
Feb 17, 2017 | 45.39 | 45.39 | 45.39 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 45.31 | 45.58 | 44.93 | 45.42 | 94,164 | +0.09(+0.21%) |
Feb 15, 2017 | 45.25 | 45.48 | 45.02 | 45.32 | 93,769 | +0.13(+0.28%) |
Feb 14, 2017 | 44.74 | 45.24 | 44.41 | 45.20 | 112,623 | +0.57(+1.28%) |
Feb 13, 2017 | 44.46 | 44.83 | 44.46 | 44.62 | 297,696 | +0.42(+0.94%) |
Feb 10, 2017 | 44.88 | 44.89 | 43.88 | 44.21 | 105,654 | +0.29(+0.66%) |
Feb 09, 2017 | 43.33 | 44.04 | 43.33 | 43.92 | 169,930 | +0.67(+1.55%) |
Feb 08, 2017 | 43.63 | 43.74 | 42.88 | 43.25 | 130,988 | -0.51(-1.17%) |
Feb 07, 2017 | 43.98 | 44.40 | 43.58 | 43.76 | 89,509 | -0.22(-0.50%) |
Feb 06, 2017 | 44.28 | 44.45 | 43.86 | 43.98 | 83,965 | -0.39(-0.88%) |
Feb 03, 2017 | 43.83 | 44.40 | 43.62 | 44.37 | 234,886 | +1.10(+2.54%) |
Feb 02, 2017 | 43.59 | 43.64 | 43.09 | 43.27 | 166,207 | -0.55(-1.26%) |
Feb 01, 2017 | 44.56 | 44.86 | 43.65 | 43.83 | 123,423 | -0.17(-0.39%) |
Jan 31, 2017 | 43.74 | 44.09 | 43.63 | 44.00 | 85,487 | +0.09(+0.21%) |
Jan 30, 2017 | 44.47 | 44.47 | 43.60 | 43.90 | 154,056 | -0.83(-1.86%) |
Jan 27, 2017 | 44.97 | 45.93 | 44.57 | 44.74 | 199,842 | -0.37(-0.83%) |
Jan 26, 2017 | 45.02 | 45.11 | 44.69 | 45.11 | 134,217 | +0.30(+0.66%) |
Jan 25, 2017 | 44.63 | 44.90 | 44.55 | 44.81 | 211,103 | +0.56(+1.27%) |
Jan 24, 2017 | 43.40 | 44.36 | 43.40 | 44.25 | 174,861 | +0.88(+2.02%) |
Jan 23, 2017 | 43.83 | 43.83 | 43.06 | 43.37 | 183,943 | -0.15(-0.35%) |
Jan 20, 2017 | 43.89 | 44.21 | 43.23 | 43.53 | 181,251 | +0.43(+0.99%) |
Jan 19, 2017 | 43.44 | 43.89 | 42.86 | 43.10 | 719,462 | -0.26(-0.59%) |
Jan 18, 2017 | 43.09 | 43.41 | 42.86 | 43.36 | 177,336 | +0.27(+0.63%) |
Jan 17, 2017 | 44.38 | 44.38 | 43.05 | 43.09 | 98,816 | -1.34(-3.01%) |
Jan 13, 2017 | 44.42 | 44.42 | 44.42 | 0 | +0.39(+0.89%) | |
Jan 12, 2017 | 45.08 | 45.08 | 43.60 | 44.03 | 103,091 | -0.90(-2.01%) |
Jan 11, 2017 | 44.79 | 44.97 | 44.28 | 44.93 | 155,885 | +0.26(+0.59%) |
Jan 10, 2017 | 44.51 | 44.68 | 44.00 | 44.67 | 84,203 | +0.64(+1.46%) |
Jan 09, 2017 | 44.74 | 44.74 | 43.97 | 44.03 | 135,393 | -0.60(-1.34%) |
Jan 06, 2017 | 44.80 | 45.00 | 44.58 | 44.62 | 77,141 | -0.04(-0.09%) |
Jan 05, 2017 | 45.47 | 45.47 | 44.31 | 44.67 | 68,830 | -0.87(-1.91%) |
Jan 04, 2017 | 44.96 | 45.59 | 44.96 | 45.54 | 122,515 | +0.61(+1.36%) |
Jan 03, 2017 | 45.61 | 45.91 | 44.56 | 44.92 | 116,387 | +0.01(+0.02%) |
Dec 30, 2016 | 44.91 | 44.91 | 44.91 | 0 | -0.14(-0.32%) | |
Dec 29, 2016 | 45.41 | 45.41 | 44.75 | 45.06 | 97,831 | -0.23(-0.51%) |
Dec 28, 2016 | 45.70 | 45.74 | 45.14 | 45.29 | 72,044 | -0.23(-0.50%) |
Dec 27, 2016 | 45.38 | 45.57 | 45.29 | 45.52 | 64,228 | +0.29(+0.65%) |
Dec 23, 2016 | 45.22 | 45.22 | 45.22 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 45.43 | 45.43 | 44.92 | 45.22 | 114,591 | +0.06(+0.14%) |
Dec 21, 2016 | 45.43 | 45.43 | 44.93 | 45.16 | 91,592 | -0.13(-0.28%) |
Dec 20, 2016 | 44.97 | 45.28 | 44.78 | 45.28 | 407,877 | +0.75(+1.70%) |
Dec 19, 2016 | 44.09 | 44.58 | 43.94 | 44.53 | 204,369 | +0.36(+0.81%) |
Dec 16, 2016 | 45.38 | 45.38 | 44.15 | 44.17 | 81,332 | -0.57(-1.27%) |
Dec 15, 2016 | 44.43 | 45.07 | 44.23 | 44.74 | 165,991 | +0.53(+1.19%) |
Dec 14, 2016 | 44.47 | 44.73 | 44.00 | 44.21 | 72,069 | -0.31(-0.69%) |
Dec 13, 2016 | 44.98 | 44.98 | 44.07 | 44.52 | 125,146 | +0.23(+0.52%) |
Dec 12, 2016 | 46.04 | 46.04 | 44.19 | 44.29 | 101,934 | -1.05(-2.32%) |
Dec 09, 2016 | 45.43 | 45.43 | 44.86 | 45.34 | 102,033 | +0.24(+0.53%) |
Dec 08, 2016 | 44.58 | 45.19 | 44.10 | 45.10 | 139,231 | +1.04(+2.37%) |
Dec 07, 2016 | 44.31 | 44.31 | 43.53 | 44.06 | 118,254 | +0.41(+0.93%) |
Dec 06, 2016 | 43.46 | 43.70 | 43.01 | 43.65 | 101,527 | +0.63(+1.46%) |
Dec 05, 2016 | 43.10 | 43.10 | 42.66 | 43.03 | 89,013 | +0.73(+1.72%) |
Dec 02, 2016 | 42.71 | 42.71 | 42.13 | 42.30 | 69,312 | -0.34(-0.80%) |
Dec 01, 2016 | 42.70 | 42.70 | 42.33 | 42.64 | 131,583 | +0.66(+1.58%) |
Nov 30, 2016 | 42.02 | 42.44 | 41.83 | 41.97 | 95,118 | +0.17(+0.41%) |
Nov 29, 2016 | 41.98 | 42.08 | 41.56 | 41.80 | 157,642 | +0.26(+0.63%) |
Nov 28, 2016 | 42.36 | 42.40 | 41.50 | 41.54 | 74,997 | -0.81(-1.92%) |
Nov 25, 2016 | 42.74 | 42.74 | 42.17 | 42.36 | 36,901 | +0.03(+0.06%) |
Nov 23, 2016 | 42.33 | 42.33 | 42.33 | 0 | +0.35(+0.84%) | |
Nov 22, 2016 | 41.71 | 42.05 | 41.69 | 41.98 | 412,114 | +0.45(+1.08%) |
Nov 21, 2016 | 41.81 | 41.81 | 41.19 | 41.53 | 105,990 | +0.09(+0.22%) |
Nov 18, 2016 | 41.12 | 41.59 | 40.98 | 41.44 | 228,850 | +0.40(+0.97%) |
Nov 17, 2016 | 41.13 | 41.23 | 40.95 | 41.04 | 177,353 | +0.35(+0.86%) |
Nov 16, 2016 | 40.63 | 40.96 | 40.49 | 40.69 | 177,690 | -0.24(-0.59%) |
Nov 15, 2016 | 40.48 | 41.46 | 40.06 | 40.93 | 1,094,936 | +0.22(+0.54%) |
Nov 14, 2016 | 40.59 | 41.53 | 40.36 | 40.71 | 500,154 | +0.74(+1.85%) |
Nov 11, 2016 | 38.78 | 40.00 | 38.77 | 39.97 | 206,422 | +1.22(+3.15%) |
Nov 10, 2016 | 37.74 | 38.91 | 37.65 | 38.75 | 192,302 | +1.54(+4.15%) |
Nov 09, 2016 | 35.04 | 37.33 | 35.04 | 37.21 | 342,246 | +1.83(+5.18%) |
Nov 08, 2016 | 35.45 | 35.59 | 35.20 | 35.38 | 17,587 | -0.13(-0.38%) |
Nov 07, 2016 | 35.27 | 35.51 | 35.23 | 35.51 | 42,500 | +0.86(+2.49%) |
Nov 04, 2016 | 34.60 | 34.97 | 34.42 | 34.65 | 126,307 | +0.05(+0.15%) |
Nov 03, 2016 | 34.50 | 34.79 | 34.50 | 34.59 | 29,170 | +0.07(+0.20%) |
Nov 02, 2016 | 34.90 | 34.90 | 34.41 | 34.53 | 17,655 | -0.40(-1.14%) |
Nov 01, 2016 | 35.35 | 35.37 | 34.76 | 34.93 | 42,519 | -0.28(-0.80%) |
Oct 31, 2016 | 35.09 | 35.38 | 35.00 | 35.21 | 26,542 | +0.17(+0.48%) |
Oct 28, 2016 | 35.46 | 35.46 | 34.93 | 35.04 | 19,691 | -0.24(-0.67%) |
Oct 27, 2016 | 35.48 | 35.50 | 35.27 | 35.27 | 57,858 | +0.13(+0.36%) |
Oct 26, 2016 | 35.15 | 35.43 | 35.12 | 35.15 | 16,547 | -0.15(-0.43%) |
Oct 25, 2016 | 35.42 | 35.42 | 35.15 | 35.30 | 89,383 | -0.03(-0.10%) |
Oct 24, 2016 | 35.48 | 35.49 | 35.27 | 35.33 | 49,048 | +0.27(+0.77%) |
Oct 21, 2016 | 34.92 | 35.09 | 34.86 | 35.06 | 13,746 | +0.01(+0.02%) |
Oct 20, 2016 | 35.07 | 35.31 | 34.88 | 35.05 | 36,318 | -0.14(-0.39%) |
Oct 19, 2016 | 34.90 | 35.26 | 34.82 | 35.19 | 62,593 | +0.45(+1.30%) |
Oct 18, 2016 | 34.93 | 34.93 | 34.62 | 34.74 | 9,957 | +0.17(+0.48%) |
Oct 17, 2016 | 34.87 | 34.87 | 34.55 | 34.57 | 8,338 | -0.25(-0.73%) |
Oct 14, 2016 | 34.95 | 35.03 | 34.66 | 34.82 | 34,998 | +0.24(+0.69%) |
Oct 13, 2016 | 35.06 | 35.06 | 34.51 | 34.59 | 55,202 | -0.76(-2.16%) |
Oct 12, 2016 | 35.25 | 35.49 | 35.25 | 35.35 | 17,849 | +0.01(+0.02%) |
Oct 11, 2016 | 35.53 | 35.75 | 35.17 | 35.34 | 23,606 | -0.31(-0.88%) |
Oct 10, 2016 | 35.57 | 35.80 | 35.57 | 35.66 | 10,731 | +0.22(+0.63%) |
Oct 07, 2016 | 35.35 | 35.43 | 35.13 | 35.43 | 7,939 | -0.01(-0.03%) |
Oct 06, 2016 | 35.37 | 35.45 | 35.24 | 35.44 | 8,124 | +0.03(+0.07%) |
Oct 05, 2016 | 34.99 | 35.56 | 34.99 | 35.42 | 27,115 | +0.51(+1.46%) |
Oct 04, 2016 | 34.87 | 35.04 | 34.77 | 34.91 | 14,135 | +0.24(+0.70%) |