Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 57.84 | 58.45 | 56.85 | 57.08 | 1,973,133 | +3.70(+6.93%) |
Jan 30, 2018 | 53.94 | 54.00 | 53.03 | 53.38 | 499,901 | -1.34(-2.46%) |
Jan 29, 2018 | 55.00 | 55.09 | 54.49 | 54.73 | 236,502 | -1.28(-2.29%) |
Jan 26, 2018 | 55.29 | 56.01 | 55.04 | 56.01 | 377,776 | +1.19(+2.17%) |
Jan 25, 2018 | 55.00 | 55.26 | 54.82 | 54.82 | 529,554 | -0.24(-0.44%) |
Jan 24, 2018 | 55.26 | 55.61 | 54.39 | 55.06 | 630,138 | -0.84(-1.49%) |
Jan 23, 2018 | 56.00 | 56.07 | 55.61 | 55.90 | 693,523 | +1.07(+1.95%) |
Jan 22, 2018 | 54.93 | 55.01 | 54.40 | 54.83 | 372,645 | +0.13(+0.24%) |
Jan 19, 2018 | 54.60 | 54.75 | 54.33 | 54.70 | 652,394 | +2.02(+3.82%) |
Jan 18, 2018 | 52.39 | 52.80 | 52.35 | 52.69 | 699,897 | +1.16(+2.24%) |
Jan 17, 2018 | 50.90 | 51.75 | 50.90 | 51.53 | 674,495 | +1.55(+3.10%) |
Jan 16, 2018 | 51.10 | 51.10 | 49.80 | 49.98 | 483,370 | -0.42(-0.83%) |
Jan 12, 2018 | 50.40 | 50.40 | 50.40 | 0 | +0.69(+1.39%) | |
Jan 11, 2018 | 49.71 | 49.74 | 49.39 | 49.71 | 176,635 | +0.34(+0.69%) |
Jan 10, 2018 | 49.00 | 49.41 | 48.90 | 49.37 | 435,991 | +1.38(+2.88%) |
Jan 09, 2018 | 48.05 | 48.05 | 47.65 | 47.99 | 361,130 | +0.43(+0.89%) |
Jan 08, 2018 | 47.65 | 47.65 | 47.16 | 47.56 | 150,717 | +0.13(+0.28%) |
Jan 05, 2018 | 47.20 | 47.43 | 46.81 | 47.43 | 294,405 | -1.10(-2.28%) |
Jan 04, 2018 | 48.19 | 48.55 | 47.90 | 48.53 | 335,744 | +1.59(+3.40%) |
Jan 03, 2018 | 45.85 | 46.95 | 45.85 | 46.94 | 379,164 | +1.04(+2.27%) |
Jan 02, 2018 | 45.21 | 45.95 | 45.21 | 45.90 | 303,159 | +0.83(+1.84%) |
Dec 29, 2017 | 45.07 | 45.07 | 45.07 | 0 | -0.33(-0.73%) | |
Dec 28, 2017 | 45.74 | 45.74 | 45.38 | 45.40 | 203,902 | -1.00(-2.16%) |
Dec 27, 2017 | 46.16 | 46.81 | 46.16 | 46.40 | 290,625 | +0.62(+1.35%) |
Dec 26, 2017 | 45.64 | 46.25 | 45.64 | 45.78 | 194,872 | -0.90(-1.93%) |
Dec 22, 2017 | 46.54 | 46.87 | 46.50 | 46.68 | 123,983 | +0.05(+0.12%) |
Dec 21, 2017 | 46.65 | 46.66 | 46.35 | 46.62 | 122,688 | +0.28(+0.62%) |
Dec 20, 2017 | 46.68 | 46.79 | 46.17 | 46.34 | 206,686 | -0.72(-1.53%) |
Dec 19, 2017 | 47.58 | 47.58 | 47.05 | 47.06 | 221,575 | -0.88(-1.84%) |
Dec 18, 2017 | 48.26 | 47.80 | 47.94 | 181,773 | -0.32(-0.65%) | |
Dec 15, 2017 | 48.00 | 48.28 | 47.80 | 48.26 | 167,550 | +0.48(+0.99%) |
Dec 14, 2017 | 47.80 | 47.84 | 47.60 | 47.78 | 436,083 | -0.95(-1.95%) |
Dec 13, 2017 | 48.30 | 48.77 | 48.30 | 48.73 | 202,629 | +0.70(+1.46%) |
Dec 12, 2017 | 48.57 | 48.57 | 47.85 | 48.03 | 703,841 | -0.95(-1.93%) |
Dec 11, 2017 | 48.59 | 48.99 | 48.59 | 48.98 | 338,248 | +0.68(+1.40%) |
Dec 08, 2017 | 48.28 | 48.48 | 48.18 | 48.30 | 234,744 | -1.54(-3.09%) |
Dec 07, 2017 | 49.40 | 50.03 | 49.25 | 49.84 | 672,489 | +1.45(+3.00%) |
Dec 06, 2017 | 47.87 | 48.57 | 47.80 | 48.39 | 484,590 | +0.65(+1.35%) |
Dec 05, 2017 | 47.63 | 48.21 | 47.37 | 47.74 | 713,217 | -0.78(-1.60%) |
Dec 04, 2017 | 49.33 | 49.52 | 48.10 | 48.52 | 480,975 | -1.73(-3.45%) |
Dec 01, 2017 | 50.26 | 50.51 | 50.10 | 50.26 | 391,988 | -0.72(-1.42%) |
Nov 30, 2017 | 50.51 | 51.23 | 50.51 | 50.98 | 868,057 | +0.08(+0.16%) |
Nov 29, 2017 | 52.13 | 52.63 | 50.75 | 50.90 | 714,999 | -2.32(-4.36%) |
Nov 28, 2017 | 53.10 | 53.34 | 52.86 | 53.22 | 377,877 | -0.22(-0.41%) |
Nov 27, 2017 | 53.41 | 53.93 | 53.41 | 53.44 | 355,927 | +0.89(+1.69%) |
Nov 24, 2017 | 52.16 | 52.60 | 52.16 | 52.55 | 387,213 | +2.00(+3.96%) |
Nov 22, 2017 | 50.40 | 50.56 | 50.19 | 50.55 | 281,237 | +0.72(+1.44%) |
Nov 21, 2017 | 49.95 | 50.00 | 49.71 | 49.83 | 223,551 | -0.23(-0.46%) |
Nov 20, 2017 | 49.91 | 50.18 | 49.81 | 50.06 | 137,533 | +0.41(+0.82%) |
Nov 17, 2017 | 49.83 | 49.88 | 49.65 | 49.65 | 287,991 | -0.13(-0.26%) |
Nov 16, 2017 | 49.69 | 49.88 | 49.53 | 49.78 | 358,445 | +2.05(+4.29%) |
Nov 15, 2017 | 47.66 | 47.96 | 47.55 | 47.73 | 304,179 | -1.67(-3.38%) |
Nov 14, 2017 | 49.80 | 49.08 | 49.40 | 404,281 | +0.73(+1.50%) | |
Nov 13, 2017 | 48.41 | 48.77 | 48.22 | 48.67 | 372,141 | +0.24(+0.50%) |
Nov 10, 2017 | 48.25 | 48.88 | 48.05 | 48.43 | 460,839 | +1.63(+3.48%) |
Nov 09, 2017 | 47.14 | 47.22 | 46.55 | 46.80 | 457,754 | -1.14(-2.38%) |
Nov 08, 2017 | 47.70 | 47.94 | 47.60 | 47.94 | 170,727 | +1.03(+2.20%) |
Nov 07, 2017 | 47.10 | 47.34 | 46.86 | 46.91 | 336,188 | +0.12(+0.26%) |
Nov 06, 2017 | 46.84 | 46.84 | 46.60 | 46.79 | 348,113 | -0.43(-0.91%) |
Nov 03, 2017 | 47.30 | 47.34 | 46.95 | 47.22 | 388,778 | +0.02(+0.04%) |
Nov 02, 2017 | 47.34 | 47.34 | 46.90 | 47.20 | 277,302 | -0.30(-0.63%) |
Nov 01, 2017 | 48.02 | 48.02 | 47.42 | 47.50 | 613,495 | -1.15(-2.36%) |
Oct 31, 2017 | 48.70 | 49.61 | 48.60 | 48.65 | 604,988 | -2.23(-4.37%) |
Oct 30, 2017 | 49.26 | 51.74 | 49.08 | 50.88 | 1,263,952 | +3.22(+6.75%) |
Oct 27, 2017 | 46.80 | 47.70 | 46.80 | 47.66 | 507,266 | +0.89(+1.90%) |
Oct 26, 2017 | 46.59 | 46.80 | 46.42 | 46.77 | 304,973 | -0.73(-1.54%) |
Oct 25, 2017 | 48.00 | 48.10 | 47.05 | 47.50 | 1,426,796 | -1.21(-2.48%) |
Oct 24, 2017 | 48.56 | 48.80 | 48.55 | 48.71 | 288,892 | +0.21(+0.43%) |
Oct 23, 2017 | 48.34 | 48.53 | 48.06 | 48.50 | 551,826 | +0.20(+0.41%) |
Oct 20, 2017 | 48.17 | 48.44 | 48.01 | 48.30 | 254,692 | +0.27(+0.56%) |
Oct 19, 2017 | 47.92 | 48.18 | 47.79 | 48.03 | 122,552 | +0.50(+1.05%) |
Oct 18, 2017 | 47.80 | 47.80 | 47.49 | 47.53 | 540,078 | -1.15(-2.36%) |
Oct 17, 2017 | 48.66 | 48.77 | 48.55 | 48.68 | 234,820 | -1.00(-2.01%) |
Oct 16, 2017 | 49.62 | 49.71 | 49.55 | 49.68 | 303,530 | +0.08(+0.16%) |
Oct 13, 2017 | 49.07 | 49.60 | 49.07 | 49.60 | 240,528 | +1.28(+2.65%) |
Oct 12, 2017 | 48.67 | 48.83 | 48.23 | 48.32 | 204,566 | -0.82(-1.67%) |
Oct 11, 2017 | 48.75 | 49.16 | 48.75 | 49.14 | 221,124 | +0.86(+1.78%) |
Oct 10, 2017 | 48.05 | 48.43 | 48.05 | 48.28 | 184,786 | -0.19(-0.39%) |
Oct 09, 2017 | 48.78 | 48.85 | 48.40 | 48.47 | 120,526 | -0.20(-0.41%) |
Oct 06, 2017 | 48.45 | 49.16 | 48.36 | 48.67 | 372,017 | +0.62(+1.29%) |
Oct 05, 2017 | 47.55 | 48.25 | 47.54 | 48.05 | 385,405 | +1.30(+2.78%) |
Oct 04, 2017 | 46.78 | 46.78 | 46.41 | 46.75 | 129,969 | +0.27(+0.59%) |
Oct 03, 2017 | 46.25 | 46.60 | 46.10 | 46.48 | 213,092 | +0.33(+0.70%) |
Oct 02, 2017 | 46.45 | 46.50 | 46.07 | 46.15 | 342,217 | +0.20(+0.44%) |
Sep 29, 2017 | 46.15 | 46.30 | 45.86 | 45.95 | 281,429 | -0.06(-0.13%) |
Sep 28, 2017 | 46.20 | 46.20 | 45.78 | 46.01 | 188,237 | +0.52(+1.14%) |
Sep 27, 2017 | 45.38 | 45.60 | 45.09 | 45.49 | 210,361 | +0.48(+1.07%) |
Sep 26, 2017 | 44.95 | 45.28 | 44.82 | 45.01 | 331,025 | +0.08(+0.18%) |
Sep 25, 2017 | 45.64 | 45.87 | 44.91 | 44.93 | 970,692 | -0.69(-1.51%) |
Sep 22, 2017 | 45.98 | 46.00 | 45.50 | 45.62 | 440,471 | -0.98(-2.10%) |
Sep 21, 2017 | 46.79 | 46.79 | 46.51 | 46.60 | 325,300 | -1.10(-2.31%) |
Sep 20, 2017 | 48.16 | 48.65 | 47.41 | 47.70 | 995,296 | +0.95(+2.03%) |
Sep 19, 2017 | 45.85 | 46.79 | 45.70 | 46.75 | 1,386,550 | +2.67(+6.06%) |
Sep 18, 2017 | 44.35 | 44.67 | 43.95 | 44.08 | 247,118 | -0.51(-1.14%) |
Sep 15, 2017 | 43.79 | 44.65 | 43.51 | 44.59 | 712,616 | +1.55(+3.60%) |
Sep 14, 2017 | 42.48 | 43.24 | 42.33 | 43.04 | 402,736 | +0.44(+1.03%) |
Sep 13, 2017 | 43.00 | 43.00 | 42.60 | 42.60 | 99,331 | -0.45(-1.05%) |
Sep 12, 2017 | 42.99 | 43.24 | 42.96 | 43.05 | 316,440 | +0.81(+1.92%) |
Sep 11, 2017 | 42.87 | 42.87 | 41.65 | 42.24 | 222,841 | +0.68(+1.64%) |
Sep 08, 2017 | 41.58 | 41.63 | 41.53 | 41.56 | 90,855 | +0.66(+1.61%) |
Sep 07, 2017 | 40.55 | 41.00 | 40.55 | 40.90 | 117,773 | -0.20(-0.48%) |
Sep 06, 2017 | 41.07 | 41.20 | 41.00 | 41.10 | 112,680 | -0.05(-0.13%) |
Sep 05, 2017 | 41.26 | 41.26 | 41.00 | 41.15 | 199,466 | -0.71(-1.70%) |
Sep 01, 2017 | 41.87 | 41.95 | 41.72 | 41.86 | 219,083 | +0.23(+0.55%) |
Aug 31, 2017 | 41.39 | 41.73 | 41.39 | 41.63 | 109,072 | +0.23(+0.56%) |
Aug 30, 2017 | 41.35 | 41.55 | 41.31 | 41.40 | 115,024 | -0.40(-0.96%) |
Aug 29, 2017 | 42.01 | 42.01 | 41.75 | 41.80 | 87,162 | -0.42(-0.99%) |
Aug 28, 2017 | 42.14 | 42.23 | 41.88 | 42.22 | 153,239 | +1.03(+2.51%) |
Aug 25, 2017 | 41.10 | 41.30 | 41.00 | 41.19 | 74,381 | +0.09(+0.21%) |
Aug 24, 2017 | 41.06 | 41.21 | 40.94 | 41.10 | 82,085 | +0.00(+0.00%) |
Aug 23, 2017 | 41.10 | 41.21 | 41.05 | 41.10 | 60,211 | -0.32(-0.77%) |
Aug 22, 2017 | 41.18 | 41.43 | 41.18 | 41.42 | 118,543 | +0.50(+1.22%) |
Aug 21, 2017 | 40.85 | 41.04 | 40.84 | 40.92 | 82,266 | -0.33(-0.80%) |
Aug 18, 2017 | 41.11 | 41.39 | 41.11 | 41.25 | 76,512 | +0.04(+0.10%) |
Aug 17, 2017 | 41.60 | 41.67 | 41.20 | 41.21 | 167,566 | -0.42(-1.01%) |
Aug 16, 2017 | 41.50 | 41.67 | 41.37 | 41.63 | 70,472 | +0.21(+0.51%) |
Aug 15, 2017 | 41.30 | 41.50 | 41.30 | 41.42 | 113,202 | +0.35(+0.85%) |
Aug 14, 2017 | 41.20 | 41.24 | 40.95 | 41.07 | 232,180 | -0.03(-0.07%) |
Aug 11, 2017 | 40.83 | 41.15 | 40.51 | 41.10 | 284,815 | +0.49(+1.21%) |
Aug 10, 2017 | 41.67 | 41.80 | 40.61 | 40.61 | 288,276 | -1.65(-3.90%) |
Aug 09, 2017 | 42.57 | 42.68 | 42.14 | 42.26 | 333,611 | -0.67(-1.56%) |
Aug 08, 2017 | 43.00 | 43.29 | 42.91 | 42.93 | 202,972 | +0.06(+0.14%) |
Aug 07, 2017 | 42.90 | 42.95 | 42.80 | 42.87 | 410,859 | +0.42(+0.99%) |
Aug 04, 2017 | 42.35 | 42.50 | 42.30 | 42.45 | 204,596 | +0.07(+0.17%) |
Aug 03, 2017 | 42.35 | 42.38 | 42.18 | 42.38 | 173,207 | +0.02(+0.05%) |
Aug 02, 2017 | 42.77 | 42.89 | 42.16 | 42.36 | 474,175 | +0.30(+0.70%) |
Aug 01, 2017 | 42.05 | 42.15 | 42.00 | 42.06 | 202,957 | -0.40(-0.93%) |
Jul 31, 2017 | 42.21 | 42.47 | 42.21 | 42.46 | 345,164 | +0.07(+0.17%) |
Jul 28, 2017 | 42.16 | 42.40 | 41.95 | 42.39 | 290,452 | +0.04(+0.09%) |
Jul 27, 2017 | 42.97 | 43.07 | 42.26 | 42.35 | 967,851 | +0.61(+1.46%) |
Jul 26, 2017 | 41.24 | 42.20 | 41.01 | 41.74 | 862,006 | +2.36(+5.99%) |
Jul 25, 2017 | 39.62 | 39.69 | 39.32 | 39.38 | 560,700 | -1.45(-3.54%) |
Jul 24, 2017 | 40.60 | 40.90 | 40.51 | 40.83 | 172,588 | -0.88(-2.12%) |
Jul 21, 2017 | 41.60 | 41.71 | 41.26 | 41.71 | 124,358 | +0.18(+0.43%) |
Jul 20, 2017 | 41.82 | 41.47 | 41.53 | 244,611 | -0.41(-0.98%) | |
Jul 19, 2017 | 41.88 | 42.12 | 41.79 | 41.94 | 385,181 | +1.15(+2.82%) |
Jul 18, 2017 | 40.36 | 40.80 | 40.36 | 40.79 | 537,181 | +1.37(+3.48%) |
Jul 17, 2017 | 39.70 | 39.88 | 39.42 | 39.42 | 351,635 | -0.41(-1.03%) |
Jul 14, 2017 | 39.80 | 39.87 | 39.60 | 39.83 | 269,183 | -0.04(-0.10%) |
Jul 13, 2017 | 39.91 | 40.01 | 39.71 | 39.87 | 223,374 | -0.12(-0.30%) |
Jul 12, 2017 | 39.69 | 40.00 | 39.65 | 39.99 | 316,474 | +0.54(+1.37%) |
Jul 11, 2017 | 39.54 | 39.57 | 39.25 | 39.45 | 334,747 | -0.66(-1.65%) |
Jul 10, 2017 | 39.87 | 40.17 | 39.80 | 40.11 | 410,054 | +1.06(+2.71%) |
Jul 07, 2017 | 38.56 | 39.20 | 38.56 | 39.05 | 480,868 | +0.68(+1.77%) |
Jul 06, 2017 | 38.31 | 38.50 | 38.13 | 38.37 | 444,560 | -0.76(-1.94%) |
Jul 05, 2017 | 38.95 | 39.13 | 38.81 | 39.13 | 862,049 | -1.57(-3.86%) |
Jul 03, 2017 | 40.88 | 41.10 | 40.62 | 40.70 | 283,897 | -1.12(-2.68%) |
Jun 30, 2017 | 41.95 | 42.00 | 41.66 | 41.82 | 377,653 | -0.14(-0.33%) |
Jun 29, 2017 | 42.87 | 43.09 | 41.35 | 41.96 | 1,068,836 | -0.71(-1.66%) |
Jun 28, 2017 | 42.23 | 42.88 | 42.07 | 42.67 | 785,646 | -1.17(-2.67%) |
Jun 27, 2017 | 43.95 | 44.00 | 43.70 | 43.84 | 588,634 | -0.41(-0.93%) |
Jun 26, 2017 | 43.71 | 44.33 | 43.71 | 44.25 | 706,371 | +1.04(+2.41%) |
Jun 23, 2017 | 43.02 | 43.25 | 42.86 | 43.21 | 559,043 | +1.16(+2.76%) |
Jun 22, 2017 | 41.90 | 42.10 | 41.90 | 42.05 | 346,470 | +0.43(+1.05%) |
Jun 21, 2017 | 41.64 | 41.75 | 41.44 | 41.62 | 370,314 | -0.07(-0.16%) |
Jun 20, 2017 | 41.70 | 41.91 | 41.62 | 41.68 | 334,196 | +0.16(+0.38%) |
Jun 19, 2017 | 41.53 | 41.62 | 41.38 | 41.52 | 418,849 | +1.03(+2.56%) |
Jun 16, 2017 | 40.59 | 40.69 | 40.45 | 40.49 | 326,991 | -0.06(-0.15%) |
Jun 15, 2017 | 40.88 | 40.91 | 40.45 | 40.55 | 1,045,183 | +0.92(+2.33%) |
Jun 14, 2017 | 39.74 | 39.80 | 39.54 | 39.62 | 450,624 | +0.38(+0.96%) |
Jun 13, 2017 | 38.48 | 39.80 | 38.41 | 39.25 | 1,613,411 | +0.62(+1.60%) |
Jun 12, 2017 | 38.43 | 38.63 | 38.04 | 38.63 | 493,599 | +0.20(+0.52%) |
Jun 09, 2017 | 39.38 | 39.74 | 37.96 | 38.43 | 1,450,737 | -0.67(-1.71%) |
Jun 08, 2017 | 38.90 | 39.10 | 38.57 | 39.10 | 686,031 | +0.19(+0.49%) |
Jun 07, 2017 | 39.13 | 39.22 | 38.90 | 38.91 | 865,582 | -1.30(-3.23%) |
Jun 06, 2017 | 39.48 | 40.36 | 39.23 | 40.21 | 1,789,530 | +1.12(+2.88%) |
Jun 05, 2017 | 38.80 | 39.10 | 38.75 | 39.09 | 570,986 | +1.25(+3.30%) |
Jun 02, 2017 | 37.46 | 37.84 | 37.46 | 37.84 | 361,012 | +0.77(+2.07%) |
Jun 01, 2017 | 37.33 | 37.40 | 36.92 | 37.07 | 1,127,359 | -0.76(-2.01%) |
May 31, 2017 | 38.05 | 38.09 | 37.75 | 37.83 | 315,672 | -0.35(-0.92%) |
May 30, 2017 | 37.80 | 38.39 | 37.80 | 38.18 | 611,603 | +0.63(+1.68%) |
May 26, 2017 | 37.60 | 37.61 | 37.30 | 37.55 | 584,024 | +1.60(+4.45%) |
May 25, 2017 | 35.73 | 36.08 | 35.62 | 35.95 | 364,483 | +0.40(+1.13%) |
May 24, 2017 | 35.33 | 35.65 | 35.33 | 35.55 | 286,915 | +0.76(+2.18%) |
May 23, 2017 | 34.45 | 34.85 | 34.39 | 34.79 | 382,448 | +0.50(+1.46%) |
May 22, 2017 | 34.23 | 34.36 | 34.09 | 34.29 | 225,750 | +0.14(+0.41%) |
May 19, 2017 | 34.08 | 34.19 | 33.90 | 34.15 | 255,264 | +0.11(+0.32%) |
May 18, 2017 | 34.00 | 34.07 | 33.74 | 34.04 | 706,461 | +0.60(+1.79%) |
May 17, 2017 | 33.82 | 33.90 | 33.21 | 33.44 | 893,814 | +0.41(+1.24%) |
May 16, 2017 | 33.02 | 33.14 | 32.90 | 33.03 | 410,923 | +0.22(+0.67%) |
May 15, 2017 | 32.83 | 32.90 | 32.69 | 32.81 | 239,829 | +0.44(+1.34%) |
May 12, 2017 | 32.44 | 32.51 | 32.32 | 32.38 | 148,000 | -0.02(-0.05%) |
May 11, 2017 | 32.37 | 32.42 | 32.24 | 32.39 | 293,354 | -0.03(-0.11%) |
May 10, 2017 | 32.38 | 32.45 | 32.22 | 32.42 | 514,294 | +0.69(+2.17%) |
May 09, 2017 | 31.64 | 31.82 | 31.52 | 31.73 | 450,395 | -0.31(-0.98%) |
May 08, 2017 | 31.95 | 32.06 | 31.91 | 32.05 | 280,382 | -0.19(-0.59%) |
May 05, 2017 | 31.67 | 32.24 | 31.65 | 32.24 | 723,371 | +0.57(+1.80%) |
May 04, 2017 | 31.55 | 31.68 | 31.55 | 31.67 | 198,391 | +0.09(+0.27%) |
May 03, 2017 | 31.55 | 31.60 | 31.50 | 31.59 | 187,234 | +0.03(+0.08%) |
May 02, 2017 | 31.59 | 31.64 | 31.50 | 31.56 | 333,532 | -0.09(-0.28%) |
May 01, 2017 | 31.69 | 31.70 | 31.61 | 31.65 | 197,572 | -0.03(-0.09%) |
Apr 28, 2017 | 31.43 | 31.69 | 31.25 | 31.68 | 797,006 | +1.68(+5.62%) |
Apr 27, 2017 | 30.20 | 30.28 | 29.77 | 30.00 | 820,982 | -1.05(-3.40%) |
Apr 26, 2017 | 31.05 | 31.15 | 30.74 | 31.05 | 270,622 | -0.60(-1.90%) |
Apr 25, 2017 | 31.61 | 31.65 | 31.47 | 31.65 | 743,571 | +0.55(+1.77%) |
Apr 24, 2017 | 31.32 | 31.37 | 31.07 | 31.10 | 289,028 | +0.18(+0.58%) |
Apr 21, 2017 | 30.87 | 30.97 | 30.87 | 30.92 | 235,287 | +0.01(+0.03%) |
Apr 20, 2017 | 30.75 | 31.06 | 30.74 | 30.91 | 831,811 | -0.44(-1.40%) |
Apr 19, 2017 | 31.11 | 31.36 | 31.10 | 31.35 | 579,620 | +0.76(+2.48%) |
Apr 18, 2017 | 30.53 | 30.65 | 30.53 | 30.59 | 143,262 | +0.13(+0.43%) |
Apr 17, 2017 | 30.52 | 30.60 | 30.32 | 30.46 | 424,157 | +1.47(+5.07%) |
Apr 13, 2017 | 28.89 | 29.15 | 28.88 | 28.99 | 217,909 | -0.15(-0.50%) |
Apr 12, 2017 | 29.06 | 29.25 | 29.06 | 29.14 | 76,175 | +0.04(+0.12%) |
Apr 11, 2017 | 29.04 | 29.12 | 28.96 | 29.10 | 96,308 | +0.08(+0.28%) |
Apr 10, 2017 | 28.93 | 29.03 | 28.93 | 29.02 | 153,957 | -0.14(-0.48%) |
Apr 07, 2017 | 29.05 | 29.31 | 28.93 | 29.16 | 338,836 | -0.63(-2.11%) |
Apr 06, 2017 | 29.81 | 29.88 | 29.65 | 29.79 | 165,813 | +0.49(+1.67%) |
Apr 05, 2017 | 29.32 | 29.49 | 29.28 | 29.30 | 132,536 | +0.00(+0.00%) |
Apr 04, 2017 | 29.32 | 29.76 | 29.22 | 29.30 | 226,127 | -0.66(-2.20%) |
Apr 03, 2017 | 30.09 | 30.10 | 29.82 | 29.96 | 174,048 | +0.94(+3.24%) |
Mar 31, 2017 | 29.20 | 29.27 | 28.92 | 29.02 | 184,386 | -0.13(-0.44%) |
Mar 30, 2017 | 29.42 | 29.42 | 29.42 | 29.15 | 174,827 | -0.73(-2.44%) |
Mar 29, 2017 | 29.75 | 30.00 | 29.73 | 29.88 | 126,202 | +0.12(+0.39%) |
Mar 28, 2017 | 30.23 | 30.24 | 29.52 | 29.76 | 248,022 | -0.71(-2.32%) |
Mar 27, 2017 | 30.34 | 30.50 | 30.17 | 30.46 | 197,536 | +0.24(+0.81%) |
Mar 24, 2017 | 30.27 | 30.76 | 30.07 | 30.22 | 406,337 | -0.28(-0.92%) |
Mar 23, 2017 | 30.37 | 30.65 | 30.08 | 30.50 | 586,755 | -0.46(-1.49%) |
Mar 22, 2017 | 30.44 | 30.96 | 30.43 | 30.96 | 809,494 | +1.92(+6.61%) |
Mar 21, 2017 | 29.24 | 29.30 | 29.04 | 29.04 | 709,594 | -0.37(-1.26%) |
Mar 20, 2017 | 29.05 | 29.55 | 28.99 | 29.41 | 630,752 | +0.36(+1.24%) |
Mar 17, 2017 | 28.34 | 29.58 | 28.30 | 29.05 | 1,221,564 | +1.31(+4.72%) |
Mar 16, 2017 | 27.64 | 27.81 | 27.64 | 27.74 | 298,881 | +0.34(+1.24%) |
Mar 15, 2017 | 27.02 | 27.40 | 27.02 | 27.40 | 379,512 | +0.40(+1.48%) |
Mar 14, 2017 | 26.96 | 27.10 | 26.87 | 27.00 | 128,684 | -0.16(-0.59%) |
Mar 13, 2017 | 27.38 | 27.38 | 27.10 | 27.16 | 129,693 | +0.31(+1.15%) |
Mar 10, 2017 | 27.00 | 27.00 | 26.77 | 26.85 | 236,436 | -0.01(-0.04%) |
Mar 09, 2017 | 26.82 | 27.02 | 26.79 | 26.86 | 385,319 | -0.40(-1.47%) |
Mar 08, 2017 | 27.35 | 27.36 | 27.05 | 27.26 | 423,402 | -0.40(-1.45%) |
Mar 07, 2017 | 26.93 | 28.17 | 26.80 | 27.66 | 803,845 | +0.92(+3.44%) |
Mar 06, 2017 | 26.59 | 26.74 | 26.48 | 26.74 | 306,246 | +0.70(+2.69%) |
Mar 03, 2017 | 25.95 | 26.09 | 25.90 | 26.04 | 346,587 | +0.97(+3.88%) |
Mar 02, 2017 | 25.09 | 25.25 | 25.00 | 25.07 | 378,424 | -0.75(-2.91%) |
Mar 01, 2017 | 26.00 | 26.01 | 25.61 | 25.82 | 233,111 | -0.29(-1.09%) |
Feb 28, 2017 | 26.25 | 26.35 | 26.06 | 26.11 | 142,853 | -0.24(-0.91%) |
Feb 27, 2017 | 26.09 | 26.43 | 26.09 | 26.34 | 177,475 | +0.15(+0.59%) |
Feb 24, 2017 | 25.94 | 26.20 | 25.93 | 26.19 | 168,317 | +0.60(+2.34%) |
Feb 23, 2017 | 25.75 | 25.79 | 25.57 | 25.59 | 135,875 | -0.09(-0.35%) |
Feb 22, 2017 | 25.58 | 25.73 | 25.45 | 25.68 | 141,791 | +0.11(+0.43%) |
Feb 21, 2017 | 25.68 | 25.70 | 25.32 | 25.57 | 148,632 | -0.10(-0.39%) |
Feb 17, 2017 | 25.67 | 25.67 | 25.67 | 0 | +0.31(+1.20%) | |
Feb 16, 2017 | 25.07 | 25.38 | 25.03 | 25.36 | 207,031 | +0.59(+2.40%) |
Feb 15, 2017 | 24.75 | 24.91 | 24.68 | 24.77 | 380,852 | -0.75(-2.94%) |
Feb 14, 2017 | 25.66 | 25.80 | 25.18 | 25.52 | 528,840 | -0.29(-1.12%) |
Feb 13, 2017 | 26.03 | 26.17 | 25.79 | 25.81 | 666,741 | -0.22(-0.84%) |
Feb 10, 2017 | 26.05 | 26.10 | 26.00 | 26.03 | 76,653 | -0.01(-0.05%) |
Feb 09, 2017 | 25.80 | 26.09 | 25.67 | 26.04 | 93,356 | +0.18(+0.68%) |
Feb 08, 2017 | 25.83 | 25.95 | 25.80 | 25.86 | 113,162 | -0.01(-0.02%) |
Feb 07, 2017 | 25.88 | 26.00 | 25.80 | 25.87 | 112,118 | -0.54(-2.04%) |
Feb 06, 2017 | 26.47 | 26.65 | 26.29 | 26.41 | 106,790 | -0.29(-1.09%) |
Feb 03, 2017 | 26.41 | 26.76 | 26.25 | 26.70 | 304,410 | +1.61(+6.44%) |
Feb 02, 2017 | 25.03 | 25.16 | 24.89 | 25.09 | 114,938 | +0.09(+0.34%) |