Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.87 | 47.14 | 46.79 | 47.12 | 67,458 | +0.34(+0.73%) |
Sep 28, 2017 | 46.61 | 46.78 | 46.49 | 46.78 | 28,777 | +0.09(+0.19%) |
Sep 27, 2017 | 46.34 | 46.86 | 46.34 | 46.69 | 41,081 | +0.74(+1.60%) |
Sep 26, 2017 | 46.30 | 46.37 | 45.84 | 45.95 | 218,975 | -0.06(-0.13%) |
Sep 25, 2017 | 46.73 | 46.73 | 45.86 | 46.01 | 43,444 | -0.85(-1.82%) |
Sep 22, 2017 | 46.44 | 46.88 | 46.44 | 46.87 | 30,421 | +0.31(+0.68%) |
Sep 21, 2017 | 46.81 | 46.81 | 46.29 | 46.55 | 43,934 | -0.20(-0.44%) |
Sep 20, 2017 | 46.94 | 46.94 | 46.41 | 46.76 | 53,413 | -0.20(-0.42%) |
Sep 19, 2017 | 46.90 | 47.07 | 46.77 | 46.95 | 54,804 | +0.17(+0.36%) |
Sep 18, 2017 | 46.52 | 46.90 | 46.52 | 46.79 | 54,274 | +0.43(+0.93%) |
Sep 15, 2017 | 46.13 | 46.39 | 46.09 | 46.35 | 31,385 | +0.24(+0.51%) |
Sep 14, 2017 | 45.95 | 46.25 | 45.85 | 46.12 | 36,622 | +0.00(+0.00%) |
Sep 13, 2017 | 46.15 | 46.20 | 45.99 | 46.12 | 43,459 | -0.06(-0.13%) |
Sep 12, 2017 | 46.15 | 46.21 | 45.90 | 46.18 | 83,804 | +0.19(+0.41%) |
Sep 11, 2017 | 45.63 | 46.04 | 45.63 | 45.99 | 40,585 | +0.74(+1.63%) |
Sep 08, 2017 | 45.55 | 45.57 | 45.22 | 45.26 | 122,044 | -0.28(-0.63%) |
Sep 07, 2017 | 45.46 | 45.64 | 45.36 | 45.54 | 32,068 | +0.18(+0.39%) |
Sep 06, 2017 | 45.60 | 45.64 | 45.20 | 45.36 | 52,439 | -0.08(-0.17%) |
Sep 05, 2017 | 45.69 | 45.83 | 45.04 | 45.44 | 276,846 | -0.42(-0.92%) |
Sep 01, 2017 | 45.94 | 46.00 | 45.77 | 45.86 | 73,595 | +0.03(+0.06%) |
Aug 31, 2017 | 45.52 | 45.87 | 45.52 | 45.83 | 93,118 | +0.46(+1.02%) |
Aug 30, 2017 | 44.74 | 45.41 | 44.74 | 45.37 | 36,312 | +0.71(+1.58%) |
Aug 29, 2017 | 44.20 | 44.76 | 44.20 | 44.67 | 37,568 | +0.03(+0.07%) |
Aug 28, 2017 | 44.61 | 44.64 | 44.45 | 44.64 | 146,915 | +0.20(+0.44%) |
Aug 25, 2017 | 44.73 | 44.84 | 44.44 | 44.44 | 20,498 | -0.10(-0.22%) |
Aug 24, 2017 | 44.60 | 44.61 | 44.31 | 44.54 | 36,612 | +0.08(+0.18%) |
Aug 23, 2017 | 44.24 | 44.55 | 44.24 | 44.46 | 43,857 | -0.05(-0.10%) |
Aug 22, 2017 | 44.02 | 44.55 | 44.02 | 44.51 | 32,267 | +0.69(+1.59%) |
Aug 21, 2017 | 43.89 | 43.92 | 43.50 | 43.81 | 43,120 | -0.05(-0.11%) |
Aug 18, 2017 | 43.87 | 44.14 | 43.72 | 43.86 | 42,980 | +0.01(+0.02%) |
Aug 17, 2017 | 44.57 | 44.73 | 43.85 | 43.85 | 34,822 | -0.93(-2.08%) |
Aug 16, 2017 | 44.58 | 44.89 | 44.52 | 44.78 | 46,016 | +0.30(+0.68%) |
Aug 15, 2017 | 44.50 | 44.56 | 44.35 | 44.48 | 553,530 | +0.05(+0.11%) |
Aug 14, 2017 | 44.03 | 44.48 | 44.03 | 44.43 | 30,396 | +0.86(+1.98%) |
Aug 11, 2017 | 43.18 | 43.66 | 43.15 | 43.57 | 53,224 | +0.32(+0.75%) |
Aug 10, 2017 | 44.10 | 44.12 | 43.22 | 43.24 | 126,328 | -1.11(-2.50%) |
Aug 09, 2017 | 44.19 | 44.45 | 44.14 | 44.35 | 188,158 | -0.12(-0.26%) |
Aug 08, 2017 | 44.58 | 44.87 | 44.36 | 44.47 | 48,637 | -0.17(-0.37%) |
Aug 07, 2017 | 44.36 | 44.69 | 44.36 | 44.64 | 40,396 | +0.33(+0.75%) |
Aug 04, 2017 | 44.45 | 44.52 | 44.24 | 44.30 | 38,698 | +0.05(+0.11%) |
Aug 03, 2017 | 44.21 | 44.33 | 44.09 | 44.25 | 53,985 | +0.28(+0.65%) |
Aug 02, 2017 | 44.73 | 44.73 | 43.79 | 43.97 | 305,565 | -0.72(-1.60%) |
Aug 01, 2017 | 44.58 | 44.73 | 44.51 | 44.69 | 80,811 | +0.40(+0.91%) |
Jul 31, 2017 | 44.66 | 44.72 | 44.19 | 44.28 | 70,801 | -0.24(-0.53%) |
Jul 28, 2017 | 44.49 | 44.65 | 44.36 | 44.52 | 149,231 | -0.22(-0.48%) |
Jul 27, 2017 | 45.58 | 45.58 | 44.19 | 44.73 | 61,510 | -0.67(-1.47%) |
Jul 26, 2017 | 45.49 | 45.49 | 45.22 | 45.40 | 47,016 | +0.00(+0.00%) |
Jul 25, 2017 | 45.21 | 45.46 | 45.08 | 45.40 | 89,344 | +0.14(+0.30%) |
Jul 24, 2017 | 45.06 | 45.29 | 45.06 | 45.27 | 46,587 | +0.20(+0.44%) |
Jul 21, 2017 | 45.00 | 45.15 | 44.89 | 45.07 | 36,279 | -0.13(-0.28%) |
Jul 20, 2017 | 45.25 | 45.25 | 44.95 | 45.20 | 55,780 | +0.03(+0.07%) |
Jul 19, 2017 | 44.91 | 45.20 | 44.88 | 45.17 | 82,324 | +0.37(+0.83%) |
Jul 18, 2017 | 44.59 | 44.79 | 44.44 | 44.79 | 72,353 | +0.12(+0.26%) |
Jul 17, 2017 | 44.73 | 44.74 | 44.53 | 44.68 | 100,678 | +0.03(+0.07%) |
Jul 14, 2017 | 44.49 | 44.71 | 44.41 | 44.65 | 70,504 | +0.31(+0.71%) |
Jul 13, 2017 | 44.54 | 44.58 | 44.22 | 44.33 | 127,412 | -0.12(-0.27%) |
Jul 12, 2017 | 44.06 | 44.46 | 44.06 | 44.45 | 171,358 | +0.76(+1.73%) |
Jul 11, 2017 | 43.41 | 43.74 | 43.36 | 43.69 | 72,391 | +0.27(+0.63%) |
Jul 10, 2017 | 43.22 | 43.52 | 43.07 | 43.42 | 71,327 | +0.27(+0.61%) |
Jul 07, 2017 | 42.64 | 43.29 | 42.64 | 43.15 | 147,701 | +0.69(+1.62%) |
Jul 06, 2017 | 42.56 | 42.79 | 42.39 | 42.47 | 261,816 | -0.40(-0.94%) |
Jul 05, 2017 | 42.50 | 42.97 | 42.42 | 42.87 | 1,105,555 | +0.51(+1.21%) |
Jul 03, 2017 | 42.93 | 42.98 | 42.36 | 42.36 | 602,069 | -0.36(-0.85%) |
Jun 30, 2017 | 43.02 | 43.06 | 42.72 | 42.72 | 181,652 | -0.13(-0.30%) |
Jun 29, 2017 | 43.52 | 43.52 | 42.38 | 42.85 | 53,307 | -0.84(-1.93%) |
Jun 28, 2017 | 43.29 | 43.71 | 42.98 | 43.69 | 184,629 | +0.64(+1.48%) |
Jun 27, 2017 | 43.78 | 43.78 | 43.06 | 43.06 | 176,542 | -0.86(-1.97%) |
Jun 26, 2017 | 44.37 | 44.48 | 43.78 | 43.92 | 84,035 | -0.18(-0.40%) |
Jun 23, 2017 | 43.85 | 44.27 | 43.85 | 44.10 | 125,681 | +0.27(+0.63%) |
Jun 22, 2017 | 43.95 | 43.96 | 43.59 | 43.82 | 47,756 | -0.01(-0.02%) |
Jun 21, 2017 | 43.68 | 43.85 | 43.65 | 43.83 | 84,329 | +0.38(+0.88%) |
Jun 20, 2017 | 43.86 | 44.00 | 43.44 | 43.45 | 57,319 | -0.45(-1.03%) |
Jun 19, 2017 | 43.48 | 43.93 | 43.48 | 43.90 | 37,502 | +0.76(+1.75%) |
Jun 16, 2017 | 43.14 | 43.33 | 43.03 | 43.14 | 46,015 | -0.06(-0.14%) |
Jun 15, 2017 | 42.95 | 43.27 | 42.81 | 43.20 | 57,853 | -0.25(-0.56%) |
Jun 14, 2017 | 43.88 | 43.88 | 43.07 | 43.45 | 67,601 | -0.28(-0.65%) |
Jun 13, 2017 | 43.65 | 43.91 | 43.38 | 43.73 | 77,867 | +0.36(+0.84%) |
Jun 12, 2017 | 43.28 | 43.44 | 42.48 | 43.37 | 457,738 | -0.24(-0.54%) |
Jun 09, 2017 | 45.05 | 45.16 | 43.01 | 43.61 | 95,275 | -1.36(-3.02%) |
Jun 08, 2017 | 44.72 | 44.96 | 44.50 | 44.96 | 68,302 | +0.36(+0.80%) |
Jun 07, 2017 | 44.66 | 44.74 | 44.40 | 44.61 | 72,616 | +0.04(+0.09%) |
Jun 06, 2017 | 44.44 | 44.76 | 44.44 | 44.57 | 41,260 | +0.04(+0.09%) |
Jun 05, 2017 | 44.53 | 44.73 | 44.53 | 44.53 | 33,984 | -0.02(-0.04%) |
Jun 02, 2017 | 44.33 | 44.59 | 44.19 | 44.55 | 102,204 | +0.31(+0.71%) |
Jun 01, 2017 | 44.01 | 44.23 | 43.87 | 44.23 | 65,753 | +0.31(+0.71%) |
May 31, 2017 | 44.13 | 44.13 | 43.65 | 43.92 | 41,435 | -0.05(-0.11%) |
May 30, 2017 | 43.84 | 44.01 | 43.84 | 43.97 | 32,737 | +0.11(+0.25%) |
May 26, 2017 | 43.88 | 43.88 | 43.69 | 43.86 | 51,399 | -0.04(-0.09%) |
May 25, 2017 | 43.80 | 44.01 | 43.70 | 43.90 | 59,723 | +0.29(+0.67%) |
May 24, 2017 | 43.50 | 43.62 | 43.39 | 43.61 | 70,226 | +0.24(+0.54%) |
May 23, 2017 | 43.52 | 43.52 | 43.17 | 43.37 | 57,372 | -0.03(-0.07%) |
May 22, 2017 | 42.97 | 43.41 | 42.97 | 43.40 | 88,757 | +0.56(+1.30%) |
May 19, 2017 | 42.75 | 43.01 | 42.75 | 42.84 | 51,016 | +0.33(+0.78%) |
May 18, 2017 | 42.26 | 42.63 | 42.06 | 42.51 | 67,636 | +0.15(+0.35%) |
May 17, 2017 | 43.29 | 43.29 | 42.36 | 42.36 | 81,439 | -1.33(-3.05%) |
May 16, 2017 | 43.49 | 43.70 | 43.37 | 43.69 | 47,351 | +0.30(+0.70%) |
May 15, 2017 | 43.05 | 43.43 | 43.05 | 43.39 | 152,651 | +0.51(+1.19%) |
May 12, 2017 | 42.94 | 42.94 | 42.74 | 42.88 | 46,211 | -0.03(-0.07%) |
May 11, 2017 | 42.86 | 42.95 | 42.60 | 42.91 | 70,948 | -0.10(-0.23%) |
May 10, 2017 | 42.79 | 43.04 | 42.75 | 43.01 | 103,680 | +0.37(+0.87%) |
May 09, 2017 | 42.53 | 42.69 | 42.53 | 42.63 | 178,450 | +0.15(+0.36%) |
May 08, 2017 | 42.57 | 42.59 | 42.40 | 42.48 | 212,593 | -0.06(-0.15%) |
May 05, 2017 | 42.31 | 42.55 | 42.14 | 42.55 | 85,276 | +0.33(+0.79%) |
May 04, 2017 | 42.06 | 42.26 | 42.06 | 42.21 | 109,423 | +0.10(+0.23%) |
May 03, 2017 | 42.22 | 42.26 | 41.98 | 42.11 | 179,266 | -0.27(-0.65%) |
May 02, 2017 | 42.35 | 42.46 | 42.16 | 42.39 | 353,932 | +0.21(+0.49%) |
May 01, 2017 | 41.98 | 42.23 | 41.77 | 42.18 | 300,623 | +0.34(+0.82%) |
Apr 28, 2017 | 42.08 | 42.08 | 41.74 | 41.84 | 84,968 | -0.36(-0.86%) |
Apr 27, 2017 | 42.02 | 42.21 | 42.02 | 42.20 | 81,890 | +0.27(+0.65%) |
Apr 26, 2017 | 41.94 | 42.04 | 41.79 | 41.93 | 61,982 | -0.01(-0.02%) |
Apr 25, 2017 | 41.87 | 41.99 | 41.82 | 41.94 | 82,956 | +0.24(+0.56%) |
Apr 24, 2017 | 41.55 | 41.74 | 41.48 | 41.70 | 167,352 | +0.61(+1.48%) |
Apr 21, 2017 | 41.30 | 41.30 | 41.01 | 41.09 | 64,332 | -0.24(-0.57%) |
Apr 20, 2017 | 41.07 | 41.39 | 40.92 | 41.33 | 89,345 | +0.44(+1.08%) |
Apr 19, 2017 | 40.82 | 41.02 | 40.82 | 40.89 | 133,190 | +0.24(+0.58%) |
Apr 18, 2017 | 40.37 | 40.67 | 40.37 | 40.65 | 118,852 | +0.20(+0.48%) |
Apr 17, 2017 | 40.21 | 40.49 | 40.21 | 40.46 | 235,069 | +0.35(+0.88%) |
Apr 13, 2017 | 40.21 | 40.53 | 40.09 | 40.10 | 98,279 | -0.18(-0.44%) |
Apr 12, 2017 | 40.66 | 40.66 | 40.23 | 40.28 | 265,627 | -0.38(-0.94%) |
Apr 11, 2017 | 40.67 | 40.72 | 40.26 | 40.66 | 383,815 | -0.14(-0.34%) |
Apr 10, 2017 | 40.93 | 41.07 | 40.71 | 40.80 | 151,768 | -0.09(-0.22%) |
Apr 07, 2017 | 40.78 | 40.96 | 40.75 | 40.89 | 60,639 | +0.08(+0.19%) |
Apr 06, 2017 | 40.61 | 40.89 | 40.49 | 40.81 | 177,916 | +0.21(+0.51%) |
Apr 05, 2017 | 40.97 | 41.17 | 40.56 | 40.60 | 75,923 | -0.26(-0.65%) |
Apr 04, 2017 | 40.76 | 41.03 | 40.70 | 40.87 | 120,728 | -0.05(-0.12%) |
Apr 03, 2017 | 41.26 | 41.33 | 40.65 | 40.92 | 376,644 | -0.30(-0.74%) |
Mar 31, 2017 | 41.22 | 41.34 | 41.16 | 41.22 | 174,267 | -0.07(-0.17%) |
Mar 30, 2017 | 41.14 | 41.33 | 41.14 | 41.29 | 193,820 | +0.17(+0.41%) |
Mar 29, 2017 | 41.04 | 41.16 | 40.98 | 41.12 | 291,330 | +0.04(+0.10%) |
Mar 28, 2017 | 40.89 | 41.22 | 40.84 | 41.08 | 86,225 | +0.22(+0.53%) |
Mar 27, 2017 | 40.63 | 40.96 | 40.35 | 40.87 | 271,749 | -0.03(-0.07%) |
Mar 24, 2017 | 41.01 | 41.21 | 40.76 | 40.90 | 108,415 | +0.11(+0.26%) |
Mar 23, 2017 | 40.73 | 40.96 | 40.63 | 40.79 | 51,018 | +0.04(+0.10%) |
Mar 22, 2017 | 40.45 | 40.78 | 40.38 | 40.75 | 325,258 | +0.30(+0.75%) |
Mar 21, 2017 | 41.42 | 41.43 | 40.40 | 40.45 | 94,391 | -0.83(-2.01%) |
Mar 20, 2017 | 41.22 | 41.37 | 41.19 | 41.28 | 81,748 | +0.05(+0.11%) |
Mar 17, 2017 | 41.30 | 41.33 | 41.16 | 41.23 | 499,647 | +0.04(+0.10%) |
Mar 16, 2017 | 41.21 | 41.32 | 41.11 | 41.19 | 67,216 | +0.14(+0.33%) |
Mar 15, 2017 | 40.80 | 41.15 | 40.69 | 41.05 | 159,570 | +0.33(+0.82%) |
Mar 14, 2017 | 40.77 | 40.77 | 40.49 | 40.72 | 73,323 | -0.11(-0.26%) |
Mar 13, 2017 | 40.71 | 40.85 | 40.69 | 40.83 | 152,717 | +0.11(+0.26%) |
Mar 10, 2017 | 40.78 | 40.85 | 40.55 | 40.72 | 60,654 | +0.21(+0.51%) |
Mar 09, 2017 | 40.50 | 40.59 | 40.32 | 40.51 | 47,677 | +0.01(+0.02%) |
Mar 08, 2017 | 40.54 | 40.64 | 40.47 | 40.50 | 66,851 | +0.06(+0.15%) |
Mar 07, 2017 | 40.42 | 40.62 | 40.37 | 40.45 | 82,754 | -0.02(-0.05%) |
Mar 06, 2017 | 40.43 | 40.54 | 40.28 | 40.46 | 59,495 | -0.11(-0.27%) |
Mar 03, 2017 | 40.55 | 40.59 | 40.45 | 40.57 | 39,406 | +0.05(+0.12%) |
Mar 02, 2017 | 40.89 | 40.89 | 40.52 | 40.52 | 86,449 | -0.40(-0.98%) |
Mar 01, 2017 | 40.57 | 40.98 | 40.53 | 40.93 | 293,750 | +0.67(+1.65%) |
Feb 28, 2017 | 40.56 | 40.56 | 40.21 | 40.26 | 111,946 | -0.36(-0.89%) |
Feb 27, 2017 | 40.50 | 40.63 | 40.45 | 40.62 | 113,038 | +0.07(+0.17%) |
Feb 24, 2017 | 40.07 | 40.55 | 39.94 | 40.55 | 105,122 | +0.12(+0.29%) |
Feb 23, 2017 | 40.81 | 40.84 | 40.33 | 40.44 | 149,793 | -0.45(-1.10%) |
Feb 22, 2017 | 40.76 | 40.91 | 40.72 | 40.89 | 70,003 | +0.06(+0.14%) |
Feb 21, 2017 | 40.52 | 40.85 | 40.52 | 40.83 | 160,275 | +0.39(+0.97%) |
Feb 17, 2017 | 40.44 | 40.44 | 40.44 | 0 | +0.36(+0.90%) | |
Feb 16, 2017 | 40.02 | 40.20 | 39.91 | 40.07 | 96,765 | +0.05(+0.12%) |
Feb 15, 2017 | 39.77 | 40.08 | 39.74 | 40.02 | 217,334 | +0.31(+0.79%) |
Feb 14, 2017 | 39.60 | 39.74 | 39.48 | 39.71 | 92,202 | +0.04(+0.10%) |
Feb 13, 2017 | 39.62 | 39.79 | 39.62 | 39.67 | 87,764 | +0.19(+0.47%) |
Feb 10, 2017 | 39.54 | 39.59 | 39.34 | 39.49 | 108,105 | -0.03(-0.07%) |
Feb 09, 2017 | 39.37 | 39.68 | 39.37 | 39.51 | 184,723 | +0.19(+0.49%) |
Feb 08, 2017 | 39.36 | 39.43 | 39.08 | 39.32 | 86,331 | -0.03(-0.07%) |
Feb 07, 2017 | 39.30 | 39.39 | 39.16 | 39.35 | 58,473 | +0.09(+0.22%) |
Feb 06, 2017 | 39.22 | 39.29 | 39.14 | 39.26 | 51,663 | -0.03(-0.07%) |
Feb 03, 2017 | 39.10 | 39.31 | 39.08 | 39.29 | 77,680 | +0.35(+0.91%) |
Feb 02, 2017 | 38.56 | 38.97 | 38.50 | 38.94 | 530,525 | +0.24(+0.61%) |
Feb 01, 2017 | 38.74 | 38.87 | 38.44 | 38.70 | 317,288 | +0.15(+0.38%) |
Jan 31, 2017 | 38.49 | 38.57 | 38.21 | 38.55 | 77,918 | -0.04(-0.10%) |
Jan 30, 2017 | 38.65 | 38.74 | 38.20 | 38.59 | 163,685 | -0.16(-0.40%) |
Jan 27, 2017 | 38.68 | 38.79 | 38.65 | 38.75 | 95,707 | +0.13(+0.34%) |
Jan 26, 2017 | 39.01 | 39.01 | 38.58 | 38.62 | 87,299 | -0.38(-0.97%) |
Jan 25, 2017 | 38.87 | 39.02 | 38.83 | 39.00 | 96,551 | +0.35(+0.91%) |
Jan 24, 2017 | 38.19 | 38.70 | 38.19 | 38.64 | 105,880 | +0.59(+1.55%) |
Jan 23, 2017 | 38.10 | 38.13 | 37.86 | 38.05 | 120,726 | -0.12(-0.31%) |
Jan 20, 2017 | 38.11 | 38.31 | 38.09 | 38.17 | 158,224 | +0.25(+0.67%) |
Jan 19, 2017 | 37.99 | 38.17 | 37.84 | 37.92 | 199,858 | -0.07(-0.18%) |
Jan 18, 2017 | 37.73 | 38.03 | 37.71 | 37.99 | 121,689 | +0.33(+0.88%) |
Jan 17, 2017 | 38.07 | 38.07 | 37.56 | 37.65 | 112,362 | -0.59(-1.54%) |
Jan 13, 2017 | 38.24 | 38.24 | 38.24 | 0 | +0.26(+0.70%) | |
Jan 12, 2017 | 38.02 | 38.02 | 37.55 | 37.98 | 262,206 | -0.17(-0.44%) |
Jan 11, 2017 | 38.01 | 38.14 | 37.90 | 38.14 | 178,004 | +0.14(+0.36%) |
Jan 10, 2017 | 37.89 | 38.15 | 37.87 | 38.01 | 174,509 | +0.14(+0.36%) |
Jan 09, 2017 | 37.84 | 38.01 | 37.79 | 37.87 | 213,649 | +0.05(+0.13%) |
Jan 06, 2017 | 37.69 | 37.92 | 37.61 | 37.82 | 216,890 | +0.17(+0.44%) |
Jan 05, 2017 | 37.72 | 37.93 | 37.54 | 37.65 | 541,866 | -0.12(-0.31%) |
Jan 04, 2017 | 37.42 | 37.80 | 37.42 | 37.77 | 1,116,758 | +0.46(+1.23%) |
Jan 03, 2017 | 37.32 | 37.68 | 37.04 | 37.31 | 590,657 | +0.18(+0.48%) |
Dec 30, 2016 | 37.13 | 37.13 | 37.13 | 0 | -0.36(-0.97%) | |
Dec 29, 2016 | 37.49 | 37.63 | 37.28 | 37.50 | 65,453 | -0.04(-0.10%) |
Dec 28, 2016 | 38.18 | 38.18 | 37.52 | 37.54 | 69,978 | -0.52(-1.36%) |
Dec 27, 2016 | 37.82 | 38.11 | 37.80 | 38.05 | 55,279 | +0.34(+0.91%) |
Dec 23, 2016 | 37.71 | 37.71 | 37.71 | 0 | +0.13(+0.34%) | |
Dec 22, 2016 | 37.87 | 37.87 | 37.51 | 37.58 | 58,482 | -0.17(-0.44%) |
Dec 21, 2016 | 37.79 | 37.83 | 37.65 | 37.75 | 82,587 | -0.04(-0.10%) |
Dec 20, 2016 | 37.75 | 37.89 | 37.69 | 37.79 | 88,183 | +0.19(+0.49%) |
Dec 19, 2016 | 37.48 | 37.79 | 37.48 | 37.60 | 102,285 | +0.22(+0.60%) |
Dec 16, 2016 | 37.74 | 37.80 | 37.31 | 37.38 | 98,534 | -0.25(-0.67%) |
Dec 15, 2016 | 37.43 | 37.82 | 37.38 | 37.63 | 99,109 | +0.29(+0.78%) |
Dec 14, 2016 | 37.52 | 37.59 | 37.25 | 37.34 | 118,513 | -0.17(-0.44%) |
Dec 13, 2016 | 37.21 | 37.62 | 37.21 | 37.51 | 96,106 | +0.45(+1.21%) |
Dec 12, 2016 | 37.29 | 37.29 | 36.85 | 37.06 | 51,806 | -0.33(-0.89%) |
Dec 09, 2016 | 37.71 | 37.71 | 37.32 | 37.39 | 66,975 | -0.19(-0.49%) |
Dec 08, 2016 | 37.37 | 37.69 | 37.30 | 37.57 | 125,782 | +0.27(+0.73%) |
Dec 07, 2016 | 36.65 | 37.37 | 36.57 | 37.30 | 96,423 | +0.67(+1.84%) |
Dec 06, 2016 | 36.35 | 36.63 | 36.29 | 36.63 | 104,755 | +0.32(+0.89%) |
Dec 05, 2016 | 36.05 | 36.40 | 36.03 | 36.30 | 97,328 | +0.45(+1.25%) |
Dec 02, 2016 | 35.57 | 35.91 | 35.50 | 35.85 | 284,912 | +0.14(+0.38%) |
Dec 01, 2016 | 36.94 | 36.94 | 35.63 | 35.72 | 353,753 | -1.19(-3.23%) |
Nov 30, 2016 | 37.29 | 37.34 | 36.91 | 36.91 | 138,971 | -0.25(-0.68%) |
Nov 29, 2016 | 37.16 | 37.39 | 37.10 | 37.16 | 100,648 | +0.00(+0.00%) |
Nov 28, 2016 | 37.30 | 37.35 | 37.14 | 37.16 | 101,786 | -0.19(-0.50%) |
Nov 25, 2016 | 37.25 | 37.36 | 37.22 | 37.35 | 26,798 | +0.11(+0.29%) |
Nov 23, 2016 | 37.24 | 37.24 | 37.24 | 0 | +0.06(+0.16%) | |
Nov 22, 2016 | 37.05 | 37.20 | 37.00 | 37.18 | 167,272 | +0.21(+0.58%) |
Nov 21, 2016 | 36.82 | 37.00 | 36.74 | 36.97 | 81,656 | +0.32(+0.88%) |
Nov 18, 2016 | 36.74 | 36.75 | 36.61 | 36.65 | 87,430 | -0.10(-0.27%) |
Nov 17, 2016 | 36.39 | 36.75 | 36.37 | 36.74 | 250,675 | +0.32(+0.88%) |
Nov 16, 2016 | 36.15 | 36.46 | 36.14 | 36.42 | 91,971 | +0.18(+0.49%) |
Nov 15, 2016 | 35.96 | 36.33 | 35.96 | 36.25 | 216,135 | +0.43(+1.20%) |
Nov 14, 2016 | 35.99 | 36.10 | 35.74 | 35.82 | 95,345 | -0.05(-0.14%) |
Nov 11, 2016 | 35.29 | 35.86 | 35.26 | 35.86 | 232,237 | +0.62(+1.77%) |
Nov 10, 2016 | 35.85 | 36.11 | 34.98 | 35.24 | 116,840 | -0.39(-1.10%) |
Nov 09, 2016 | 35.00 | 35.75 | 34.84 | 35.63 | 456,405 | +0.06(+0.16%) |
Nov 08, 2016 | 35.42 | 35.73 | 35.28 | 35.57 | 132,059 | +0.14(+0.39%) |
Nov 07, 2016 | 35.14 | 35.46 | 35.05 | 35.44 | 183,577 | +0.94(+2.72%) |
Nov 04, 2016 | 34.58 | 34.82 | 34.44 | 34.50 | 158,020 | -0.14(-0.39%) |
Nov 03, 2016 | 34.73 | 34.82 | 34.61 | 34.63 | 215,620 | -0.10(-0.28%) |
Nov 02, 2016 | 35.02 | 35.19 | 34.65 | 34.73 | 148,143 | -0.24(-0.70%) |
Nov 01, 2016 | 35.30 | 35.34 | 34.62 | 34.98 | 1,703,197 | -0.24(-0.69%) |
Oct 31, 2016 | 35.09 | 35.27 | 34.99 | 35.22 | 111,340 | +0.26(+0.73%) |
Oct 28, 2016 | 35.03 | 35.35 | 34.95 | 34.96 | 49,531 | -0.02(-0.06%) |
Oct 27, 2016 | 35.51 | 35.51 | 34.97 | 34.99 | 77,253 | -0.32(-0.91%) |
Oct 26, 2016 | 35.20 | 35.56 | 35.20 | 35.31 | 60,219 | +0.06(+0.17%) |
Oct 25, 2016 | 35.46 | 35.46 | 35.17 | 35.25 | 103,741 | -0.20(-0.55%) |
Oct 24, 2016 | 35.17 | 35.47 | 35.17 | 35.44 | 83,747 | +0.44(+1.26%) |
Oct 21, 2016 | 34.81 | 35.01 | 34.72 | 35.01 | 41,826 | +0.05(+0.14%) |
Oct 20, 2016 | 34.95 | 35.01 | 34.73 | 34.96 | 80,163 | -0.05(-0.14%) |
Oct 19, 2016 | 34.87 | 35.04 | 34.84 | 35.01 | 169,912 | +0.11(+0.31%) |
Oct 18, 2016 | 34.97 | 35.02 | 34.84 | 34.90 | 92,928 | +0.30(+0.87%) |
Oct 17, 2016 | 34.73 | 34.85 | 34.60 | 34.60 | 66,463 | -0.13(-0.37%) |
Oct 14, 2016 | 34.83 | 35.13 | 34.69 | 34.72 | 593,821 | +0.04(+0.11%) |
Oct 13, 2016 | 34.75 | 34.80 | 34.28 | 34.68 | 88,404 | -0.36(-1.03%) |
Oct 12, 2016 | 35.10 | 35.12 | 34.83 | 35.04 | 64,963 | -0.13(-0.36%) |
Oct 11, 2016 | 35.80 | 35.80 | 35.00 | 35.17 | 80,864 | -0.67(-1.88%) |
Oct 10, 2016 | 35.90 | 36.14 | 35.82 | 35.85 | 69,322 | +0.04(+0.11%) |
Oct 07, 2016 | 35.90 | 35.94 | 35.61 | 35.81 | 49,694 | -0.11(-0.30%) |
Oct 06, 2016 | 35.91 | 35.93 | 35.68 | 35.91 | 46,173 | -0.12(-0.33%) |
Oct 05, 2016 | 35.81 | 36.16 | 35.81 | 36.03 | 257,922 | +0.27(+0.76%) |
Oct 04, 2016 | 35.85 | 36.00 | 35.64 | 35.76 | 299,472 | -0.02(-0.05%) |