Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.40 | 49.62 | 48.40 | 49.15 | 288,035 | +0.75(+1.55%) |
Nov 29, 2017 | 50.25 | 50.25 | 48.00 | 48.40 | 273,756 | -1.75(-3.49%) |
Nov 28, 2017 | 49.80 | 50.35 | 49.45 | 50.15 | 189,981 | +0.50(+1.01%) |
Nov 27, 2017 | 49.85 | 50.25 | 49.50 | 49.65 | 226,569 | -0.30(-0.60%) |
Nov 24, 2017 | 49.70 | 49.98 | 49.25 | 49.95 | 56,508 | +0.40(+0.81%) |
Nov 22, 2017 | 49.85 | 50.10 | 49.20 | 49.55 | 134,806 | -0.15(-0.30%) |
Nov 21, 2017 | 50.00 | 50.20 | 49.60 | 49.70 | 194,113 | +0.05(+0.10%) |
Nov 20, 2017 | 49.50 | 50.05 | 49.05 | 49.65 | 297,308 | +0.10(+0.20%) |
Nov 17, 2017 | 51.00 | 51.15 | 49.02 | 49.55 | 437,085 | -1.95(-3.79%) |
Nov 16, 2017 | 52.30 | 53.45 | 51.30 | 51.50 | 272,153 | -0.40(-0.77%) |
Nov 15, 2017 | 51.70 | 52.65 | 51.55 | 51.90 | 166,993 | -0.20(-0.38%) |
Nov 14, 2017 | 51.45 | 52.15 | 51.30 | 52.10 | 94,718 | +0.40(+0.77%) |
Nov 13, 2017 | 51.00 | 52.10 | 50.95 | 51.70 | 159,701 | +0.25(+0.49%) |
Nov 10, 2017 | 52.80 | 53.15 | 51.05 | 51.45 | 263,091 | -1.65(-3.11%) |
Nov 09, 2017 | 52.85 | 54.70 | 52.15 | 53.10 | 314,197 | +1.30(+2.51%) |
Nov 08, 2017 | 51.70 | 52.30 | 51.20 | 51.80 | 352,625 | -0.20(-0.38%) |
Nov 07, 2017 | 52.55 | 52.85 | 51.75 | 52.00 | 228,274 | -0.75(-1.42%) |
Nov 06, 2017 | 52.95 | 53.60 | 52.70 | 52.75 | 160,215 | -0.10(-0.19%) |
Nov 03, 2017 | 53.55 | 53.55 | 52.15 | 52.85 | 129,869 | -0.85(-1.58%) |
Nov 02, 2017 | 52.80 | 53.85 | 52.55 | 53.70 | 98,179 | +0.75(+1.42%) |
Nov 01, 2017 | 53.60 | 53.60 | 52.20 | 52.95 | 166,341 | -0.45(-0.84%) |
Oct 31, 2017 | 52.30 | 53.65 | 51.90 | 53.40 | 285,888 | +1.20(+2.30%) |
Oct 30, 2017 | 53.25 | 53.25 | 51.65 | 52.20 | 167,769 | -1.20(-2.25%) |
Oct 27, 2017 | 53.45 | 53.75 | 52.85 | 53.40 | 238,533 | +0.20(+0.38%) |
Oct 26, 2017 | 53.35 | 53.45 | 53.05 | 53.20 | 142,711 | +0.00(+0.00%) |
Oct 25, 2017 | 53.00 | 53.52 | 52.65 | 53.20 | 220,287 | +0.00(+0.00%) |
Oct 24, 2017 | 53.25 | 53.40 | 52.85 | 53.20 | 219,758 | +0.10(+0.19%) |
Oct 23, 2017 | 53.50 | 53.70 | 52.90 | 53.10 | 265,601 | -0.20(-0.38%) |
Oct 20, 2017 | 53.85 | 54.00 | 53.15 | 53.30 | 331,095 | -0.10(-0.19%) |
Oct 19, 2017 | 53.55 | 53.75 | 53.10 | 53.40 | 202,568 | -0.45(-0.84%) |
Oct 18, 2017 | 53.55 | 54.05 | 53.20 | 53.85 | 399,017 | +0.70(+1.32%) |
Oct 17, 2017 | 53.80 | 54.05 | 53.00 | 53.15 | 236,452 | -0.10(-0.19%) |
Oct 16, 2017 | 53.85 | 54.12 | 52.95 | 53.25 | 233,556 | -0.55(-1.02%) |
Oct 13, 2017 | 54.00 | 54.45 | 53.67 | 53.80 | 198,228 | -0.15(-0.28%) |
Oct 12, 2017 | 54.20 | 55.15 | 53.83 | 53.95 | 206,117 | -0.30(-0.55%) |
Oct 11, 2017 | 53.80 | 54.40 | 53.80 | 54.25 | 297,743 | +0.25(+0.46%) |
Oct 10, 2017 | 54.70 | 54.90 | 53.92 | 54.00 | 254,596 | -0.25(-0.46%) |
Oct 09, 2017 | 53.65 | 54.65 | 52.96 | 54.25 | 208,441 | +0.60(+1.12%) |
Oct 06, 2017 | 52.85 | 53.65 | 52.55 | 53.65 | 129,326 | +0.50(+0.94%) |
Oct 05, 2017 | 54.00 | 54.20 | 53.10 | 53.15 | 308,753 | -0.45(-0.84%) |
Oct 04, 2017 | 53.70 | 53.85 | 53.00 | 53.60 | 304,076 | +0.10(+0.19%) |
Oct 03, 2017 | 52.20 | 53.50 | 52.20 | 53.50 | 443,644 | +1.40(+2.69%) |
Oct 02, 2017 | 51.20 | 52.15 | 51.10 | 52.10 | 357,357 | +1.10(+2.16%) |
Sep 29, 2017 | 50.00 | 51.15 | 50.00 | 51.00 | 281,220 | +1.05(+2.10%) |
Sep 28, 2017 | 49.70 | 50.65 | 49.70 | 49.95 | 181,139 | +0.25(+0.50%) |
Sep 27, 2017 | 50.00 | 50.40 | 48.75 | 49.70 | 474,869 | -0.35(-0.70%) |
Sep 26, 2017 | 51.15 | 52.00 | 49.76 | 50.05 | 653,713 | +0.15(+0.30%) |
Sep 25, 2017 | 50.25 | 50.50 | 49.60 | 49.90 | 323,729 | -0.40(-0.80%) |
Sep 22, 2017 | 49.45 | 50.55 | 49.30 | 50.30 | 351,510 | +0.75(+1.51%) |
Sep 21, 2017 | 49.05 | 49.75 | 48.51 | 49.55 | 547,661 | +0.55(+1.12%) |
Sep 20, 2017 | 48.50 | 49.15 | 48.00 | 49.00 | 426,382 | +0.50(+1.03%) |
Sep 19, 2017 | 47.40 | 48.80 | 47.40 | 48.50 | 392,045 | +1.00(+2.11%) |
Sep 18, 2017 | 47.25 | 47.70 | 46.95 | 47.50 | 389,727 | +0.40(+0.85%) |
Sep 15, 2017 | 47.00 | 47.15 | 46.35 | 47.10 | 430,716 | +0.15(+0.32%) |
Sep 14, 2017 | 46.40 | 47.25 | 46.10 | 46.95 | 263,708 | +0.40(+0.86%) |
Sep 13, 2017 | 45.80 | 46.65 | 45.40 | 46.55 | 390,305 | +0.55(+1.20%) |
Sep 12, 2017 | 44.85 | 46.40 | 44.45 | 46.00 | 346,074 | +1.35(+3.02%) |
Sep 11, 2017 | 43.95 | 44.70 | 43.88 | 44.65 | 222,985 | +1.15(+2.64%) |
Sep 08, 2017 | 42.85 | 43.55 | 42.80 | 43.50 | 212,569 | +0.65(+1.52%) |
Sep 07, 2017 | 43.60 | 43.60 | 42.15 | 42.85 | 490,461 | -0.60(-1.38%) |
Sep 06, 2017 | 43.80 | 43.85 | 42.70 | 43.45 | 205,351 | -0.25(-0.57%) |
Sep 05, 2017 | 44.05 | 44.40 | 43.10 | 43.70 | 187,953 | -0.50(-1.13%) |
Sep 01, 2017 | 44.50 | 44.50 | 43.92 | 44.20 | 236,280 | -0.25(-0.56%) |
Aug 31, 2017 | 43.35 | 44.50 | 43.35 | 44.45 | 252,711 | +1.15(+2.66%) |
Aug 30, 2017 | 42.50 | 43.40 | 42.35 | 43.30 | 246,964 | +0.65(+1.52%) |
Aug 29, 2017 | 42.40 | 42.80 | 38.00 | 42.65 | 276,843 | +0.05(+0.12%) |
Aug 28, 2017 | 43.00 | 43.00 | 42.35 | 42.60 | 280,439 | -0.40(-0.93%) |
Aug 25, 2017 | 43.70 | 43.70 | 42.90 | 43.00 | 204,562 | -0.60(-1.38%) |
Aug 24, 2017 | 43.80 | 43.95 | 43.30 | 43.60 | 278,438 | +0.05(+0.11%) |
Aug 23, 2017 | 43.50 | 43.80 | 43.20 | 43.55 | 165,008 | -0.20(-0.46%) |
Aug 22, 2017 | 43.10 | 43.85 | 42.90 | 43.75 | 274,407 | +0.95(+2.22%) |
Aug 21, 2017 | 43.15 | 43.45 | 42.70 | 42.80 | 193,474 | -0.40(-0.93%) |
Aug 18, 2017 | 43.20 | 43.75 | 42.45 | 43.20 | 229,709 | -0.35(-0.80%) |
Aug 17, 2017 | 43.25 | 44.05 | 43.02 | 43.55 | 301,055 | +0.15(+0.35%) |
Aug 16, 2017 | 44.60 | 44.75 | 43.35 | 43.40 | 250,231 | -1.10(-2.47%) |
Aug 15, 2017 | 43.85 | 44.80 | 43.55 | 44.50 | 309,918 | +1.10(+2.53%) |
Aug 14, 2017 | 43.25 | 43.60 | 42.90 | 43.40 | 270,772 | +0.70(+1.64%) |
Aug 11, 2017 | 42.75 | 43.35 | 42.45 | 42.70 | 271,917 | -0.25(-0.58%) |
Aug 10, 2017 | 44.45 | 45.17 | 42.90 | 42.95 | 518,114 | -1.65(-3.70%) |
Aug 09, 2017 | 40.55 | 44.85 | 39.20 | 44.60 | 1,487,642 | +6.35(+16.60%) |
Aug 08, 2017 | 38.85 | 39.15 | 37.95 | 38.25 | 212,431 | -0.55(-1.42%) |
Aug 07, 2017 | 38.95 | 39.15 | 38.70 | 38.80 | 115,437 | -0.15(-0.39%) |
Aug 04, 2017 | 38.80 | 39.08 | 38.60 | 38.95 | 98,499 | +0.40(+1.04%) |
Aug 03, 2017 | 38.70 | 38.88 | 38.20 | 38.55 | 160,906 | -0.15(-0.39%) |
Aug 02, 2017 | 39.10 | 39.15 | 38.40 | 38.70 | 201,499 | -0.40(-1.02%) |
Aug 01, 2017 | 39.20 | 39.40 | 38.85 | 39.10 | 115,407 | +0.05(+0.13%) |
Jul 31, 2017 | 39.25 | 39.25 | 38.60 | 39.05 | 132,902 | -0.05(-0.13%) |
Jul 28, 2017 | 39.35 | 39.70 | 39.00 | 39.10 | 104,640 | -0.35(-0.89%) |
Jul 27, 2017 | 40.30 | 40.40 | 39.35 | 39.45 | 124,396 | -0.75(-1.87%) |
Jul 26, 2017 | 39.80 | 40.75 | 39.75 | 40.20 | 289,182 | +0.45(+1.13%) |
Jul 25, 2017 | 40.00 | 40.00 | 39.45 | 39.75 | 292,404 | -0.05(-0.13%) |
Jul 24, 2017 | 39.20 | 40.15 | 39.10 | 39.80 | 212,631 | +0.60(+1.53%) |
Jul 21, 2017 | 39.25 | 39.40 | 38.95 | 39.20 | 150,304 | -0.05(-0.13%) |
Jul 20, 2017 | 38.95 | 39.40 | 38.70 | 39.25 | 107,436 | +0.40(+1.03%) |
Jul 19, 2017 | 38.75 | 39.00 | 38.45 | 38.85 | 278,669 | +0.10(+0.26%) |
Jul 18, 2017 | 38.20 | 38.75 | 38.10 | 38.75 | 193,432 | +0.35(+0.91%) |
Jul 17, 2017 | 38.40 | 38.70 | 38.30 | 38.40 | 92,198 | -0.20(-0.52%) |
Jul 14, 2017 | 38.50 | 38.80 | 38.45 | 38.60 | 137,397 | +0.05(+0.13%) |
Jul 13, 2017 | 38.65 | 38.65 | 38.10 | 38.55 | 116,680 | +0.00(+0.00%) |
Jul 12, 2017 | 38.80 | 39.05 | 38.50 | 38.55 | 107,777 | +0.10(+0.26%) |
Jul 11, 2017 | 38.05 | 38.65 | 37.98 | 38.45 | 169,092 | +0.50(+1.32%) |
Jul 10, 2017 | 38.00 | 38.30 | 37.75 | 37.95 | 387,832 | -0.10(-0.26%) |
Jul 07, 2017 | 38.00 | 38.70 | 37.85 | 38.05 | 255,077 | +0.50(+1.33%) |
Jul 06, 2017 | 38.50 | 38.65 | 37.40 | 37.55 | 264,677 | -1.45(-3.72%) |
Jul 05, 2017 | 39.25 | 39.30 | 38.80 | 39.00 | 118,082 | -0.20(-0.51%) |
Jul 03, 2017 | 39.80 | 39.85 | 39.00 | 39.20 | 66,662 | -0.40(-1.01%) |
Jun 30, 2017 | 39.35 | 40.00 | 38.90 | 39.60 | 248,997 | +0.50(+1.28%) |
Jun 29, 2017 | 40.00 | 40.00 | 38.88 | 39.10 | 668,609 | -0.75(-1.88%) |
Jun 28, 2017 | 38.95 | 39.95 | 38.35 | 39.85 | 227,864 | +1.25(+3.24%) |
Jun 27, 2017 | 38.65 | 38.80 | 38.30 | 38.60 | 177,588 | -0.10(-0.26%) |
Jun 26, 2017 | 39.00 | 39.30 | 38.60 | 38.70 | 147,480 | -0.30(-0.77%) |
Jun 23, 2017 | 38.55 | 39.12 | 38.23 | 39.00 | 235,385 | +0.50(+1.30%) |
Jun 22, 2017 | 38.70 | 39.05 | 38.30 | 38.50 | 130,497 | -0.15(-0.39%) |
Jun 21, 2017 | 38.75 | 39.16 | 38.55 | 38.65 | 183,081 | +0.00(+0.00%) |
Jun 20, 2017 | 38.90 | 39.00 | 38.25 | 38.65 | 153,868 | -0.30(-0.77%) |
Jun 19, 2017 | 38.25 | 38.95 | 37.90 | 38.95 | 206,852 | +0.80(+2.10%) |
Jun 16, 2017 | 37.65 | 38.40 | 37.65 | 38.15 | 395,180 | +0.05(+0.13%) |
Jun 15, 2017 | 37.65 | 38.15 | 37.45 | 38.10 | 118,565 | +0.00(+0.00%) |
Jun 14, 2017 | 37.80 | 38.25 | 37.60 | 38.10 | 151,727 | +0.30(+0.79%) |
Jun 13, 2017 | 38.15 | 38.40 | 37.80 | 37.80 | 210,313 | -0.20(-0.53%) |
Jun 12, 2017 | 37.35 | 38.10 | 36.85 | 38.00 | 206,669 | +0.60(+1.60%) |
Jun 09, 2017 | 37.40 | 38.85 | 37.15 | 37.40 | 341,794 | +0.35(+0.94%) |
Jun 08, 2017 | 36.20 | 37.10 | 36.15 | 37.05 | 221,432 | +0.80(+2.21%) |
Jun 07, 2017 | 36.15 | 36.50 | 35.85 | 36.25 | 294,248 | +0.25(+0.69%) |
Jun 06, 2017 | 36.70 | 36.90 | 35.95 | 36.00 | 215,754 | -0.95(-2.57%) |
Jun 05, 2017 | 36.70 | 37.50 | 36.70 | 36.95 | 159,828 | +0.40(+1.09%) |
Jun 02, 2017 | 36.65 | 37.52 | 36.52 | 36.55 | 534,751 | -0.05(-0.14%) |
Jun 01, 2017 | 36.00 | 36.80 | 35.90 | 36.60 | 169,981 | +0.75(+2.09%) |
May 31, 2017 | 35.45 | 35.85 | 35.10 | 35.85 | 196,142 | +0.50(+1.41%) |
May 30, 2017 | 35.75 | 36.10 | 35.35 | 35.35 | 142,937 | -0.55(-1.53%) |
May 26, 2017 | 35.80 | 36.40 | 35.60 | 35.90 | 136,934 | +0.05(+0.14%) |
May 25, 2017 | 36.30 | 36.30 | 35.85 | 35.85 | 143,586 | -0.25(-0.69%) |
May 24, 2017 | 35.65 | 36.30 | 35.60 | 36.10 | 152,273 | +0.45(+1.26%) |
May 23, 2017 | 35.30 | 35.75 | 35.05 | 35.65 | 212,138 | +0.50(+1.42%) |
May 22, 2017 | 35.60 | 35.75 | 35.00 | 35.15 | 171,676 | -0.40(-1.13%) |
May 19, 2017 | 34.95 | 35.60 | 34.85 | 35.55 | 245,864 | +0.70(+2.01%) |
May 18, 2017 | 34.40 | 35.05 | 34.00 | 34.85 | 200,810 | +0.50(+1.46%) |
May 17, 2017 | 35.70 | 35.75 | 33.95 | 34.35 | 288,111 | -1.85(-5.11%) |
May 16, 2017 | 36.10 | 36.40 | 35.75 | 36.20 | 163,634 | +0.30(+0.84%) |
May 15, 2017 | 35.55 | 36.20 | 35.55 | 35.90 | 241,416 | +0.45(+1.27%) |
May 12, 2017 | 35.50 | 35.90 | 35.25 | 35.45 | 293,699 | -0.35(-0.98%) |
May 11, 2017 | 36.85 | 37.45 | 35.75 | 35.80 | 623,395 | -0.35(-0.97%) |
May 10, 2017 | 35.85 | 36.85 | 35.50 | 36.15 | 595,449 | +0.20(+0.56%) |
May 09, 2017 | 35.60 | 35.98 | 35.35 | 35.95 | 327,225 | +0.35(+0.98%) |
May 08, 2017 | 35.40 | 35.75 | 35.25 | 35.60 | 199,387 | +0.10(+0.28%) |
May 05, 2017 | 35.45 | 35.85 | 34.85 | 35.50 | 300,459 | +0.20(+0.57%) |
May 04, 2017 | 35.10 | 35.55 | 34.50 | 35.30 | 297,573 | +0.30(+0.86%) |
May 03, 2017 | 35.10 | 35.20 | 34.55 | 35.00 | 298,363 | -0.15(-0.43%) |
May 02, 2017 | 35.40 | 35.55 | 34.95 | 35.15 | 236,443 | -0.25(-0.71%) |
May 01, 2017 | 34.85 | 35.58 | 34.70 | 35.40 | 321,889 | +0.60(+1.72%) |
Apr 28, 2017 | 35.15 | 35.20 | 34.25 | 34.80 | 300,084 | -0.25(-0.71%) |
Apr 27, 2017 | 35.20 | 35.60 | 34.85 | 35.05 | 263,343 | +0.00(+0.00%) |
Apr 26, 2017 | 35.05 | 35.45 | 34.85 | 35.05 | 348,415 | +0.00(+0.00%) |
Apr 25, 2017 | 35.00 | 35.30 | 34.80 | 35.05 | 345,119 | +0.25(+0.72%) |
Apr 24, 2017 | 34.45 | 34.85 | 34.20 | 34.80 | 151,651 | +0.70(+2.05%) |
Apr 21, 2017 | 34.65 | 34.77 | 34.05 | 34.10 | 155,864 | -0.50(-1.45%) |
Apr 20, 2017 | 34.60 | 34.85 | 34.25 | 34.60 | 249,617 | +0.25(+0.73%) |
Apr 19, 2017 | 33.90 | 34.50 | 33.90 | 34.35 | 252,595 | +0.60(+1.78%) |
Apr 18, 2017 | 33.45 | 34.10 | 33.40 | 33.75 | 237,645 | +0.25(+0.75%) |
Apr 17, 2017 | 34.05 | 34.30 | 33.30 | 33.50 | 224,412 | -0.30(-0.89%) |
Apr 13, 2017 | 34.15 | 34.70 | 33.60 | 33.80 | 490,796 | -0.45(-1.31%) |
Apr 12, 2017 | 34.40 | 34.65 | 34.05 | 34.25 | 270,287 | -0.15(-0.44%) |
Apr 11, 2017 | 33.60 | 34.40 | 33.50 | 34.40 | 272,258 | +0.65(+1.93%) |
Apr 10, 2017 | 33.70 | 33.98 | 33.35 | 33.75 | 209,411 | +0.10(+0.30%) |
Apr 07, 2017 | 33.60 | 33.85 | 32.90 | 33.65 | 468,823 | -0.10(-0.30%) |
Apr 06, 2017 | 32.95 | 33.90 | 32.65 | 33.75 | 645,518 | +0.90(+2.74%) |
Apr 05, 2017 | 32.75 | 33.20 | 32.50 | 32.85 | 418,321 | +0.40(+1.23%) |
Apr 04, 2017 | 32.50 | 32.95 | 32.12 | 32.45 | 766,513 | -0.05(-0.15%) |
Apr 03, 2017 | 32.45 | 32.55 | 32.12 | 32.50 | 473,485 | +0.20(+0.62%) |
Mar 31, 2017 | 31.90 | 32.55 | 31.80 | 32.30 | 375,869 | +0.55(+1.73%) |
Mar 30, 2017 | 31.60 | 31.98 | 31.35 | 31.75 | 288,084 | +0.05(+0.16%) |
Mar 29, 2017 | 31.60 | 32.05 | 31.30 | 31.70 | 429,145 | +0.00(+0.00%) |
Mar 28, 2017 | 31.25 | 31.85 | 31.20 | 31.70 | 354,986 | +0.25(+0.79%) |
Mar 27, 2017 | 31.50 | 31.60 | 30.80 | 31.45 | 476,222 | -0.55(-1.72%) |
Mar 24, 2017 | 31.95 | 33.90 | 31.75 | 32.00 | 1,376,961 | -0.65(-1.99%) |
Mar 23, 2017 | 32.80 | 33.10 | 32.45 | 32.65 | 422,835 | -0.05(-0.15%) |
Mar 22, 2017 | 33.20 | 33.30 | 32.20 | 32.70 | 516,185 | -0.70(-2.10%) |
Mar 21, 2017 | 34.70 | 34.80 | 33.25 | 33.40 | 314,402 | -1.05(-3.05%) |
Mar 20, 2017 | 35.30 | 35.35 | 34.15 | 34.45 | 308,752 | -0.90(-2.55%) |
Mar 17, 2017 | 35.65 | 35.90 | 35.30 | 35.35 | 381,267 | -0.45(-1.26%) |
Mar 16, 2017 | 36.20 | 36.33 | 35.40 | 35.80 | 250,677 | -0.20(-0.56%) |
Mar 15, 2017 | 35.55 | 36.27 | 35.30 | 36.00 | 438,531 | +0.70(+1.98%) |
Mar 14, 2017 | 35.10 | 35.70 | 35.05 | 35.30 | 332,040 | +0.15(+0.43%) |
Mar 13, 2017 | 35.05 | 35.55 | 34.65 | 35.15 | 419,265 | +0.05(+0.14%) |
Mar 10, 2017 | 35.15 | 35.30 | 34.80 | 35.10 | 186,234 | +0.20(+0.57%) |
Mar 09, 2017 | 35.05 | 35.15 | 34.75 | 34.90 | 195,520 | -0.25(-0.71%) |
Mar 08, 2017 | 35.90 | 35.95 | 35.10 | 35.15 | 423,984 | -0.55(-1.54%) |
Mar 07, 2017 | 36.40 | 36.65 | 35.70 | 35.70 | 220,299 | -0.90(-2.46%) |
Mar 06, 2017 | 36.55 | 36.80 | 36.40 | 36.60 | 180,945 | -0.25(-0.68%) |
Mar 03, 2017 | 37.20 | 37.55 | 36.50 | 36.85 | 202,651 | -0.35(-0.94%) |
Mar 02, 2017 | 39.10 | 39.20 | 36.25 | 37.20 | 616,875 | -2.70(-6.77%) |
Mar 01, 2017 | 39.00 | 40.00 | 38.80 | 39.90 | 351,485 | +1.25(+3.23%) |
Feb 28, 2017 | 38.85 | 39.45 | 38.40 | 38.65 | 270,551 | -0.40(-1.02%) |
Feb 27, 2017 | 38.65 | 39.05 | 38.40 | 39.05 | 313,105 | +0.45(+1.17%) |
Feb 24, 2017 | 38.05 | 38.75 | 37.90 | 38.60 | 381,840 | +0.25(+0.65%) |
Feb 23, 2017 | 38.10 | 38.60 | 38.00 | 38.35 | 220,396 | +0.45(+1.19%) |
Feb 22, 2017 | 38.10 | 38.60 | 37.60 | 37.90 | 321,164 | -0.10(-0.26%) |
Feb 21, 2017 | 39.00 | 39.00 | 37.75 | 38.00 | 275,818 | -0.85(-2.19%) |
Feb 17, 2017 | 38.85 | 38.85 | 38.85 | 0 | +0.45(+1.17%) | |
Feb 16, 2017 | 38.40 | 38.80 | 38.00 | 38.40 | 132,029 | +0.05(+0.13%) |
Feb 15, 2017 | 38.00 | 38.65 | 38.00 | 38.35 | 118,614 | +0.30(+0.79%) |
Feb 14, 2017 | 37.60 | 38.45 | 37.35 | 38.05 | 231,263 | +0.35(+0.93%) |
Feb 13, 2017 | 38.30 | 38.50 | 37.50 | 37.70 | 171,168 | -0.55(-1.44%) |
Feb 10, 2017 | 38.10 | 38.55 | 38.00 | 38.25 | 104,816 | +0.10(+0.26%) |
Feb 09, 2017 | 37.45 | 38.25 | 37.45 | 38.15 | 134,300 | +0.65(+1.73%) |
Feb 08, 2017 | 37.35 | 37.65 | 36.95 | 37.50 | 194,321 | +0.00(+0.00%) |
Feb 07, 2017 | 37.72 | 37.80 | 37.23 | 37.50 | 147,581 | -0.35(-0.92%) |
Feb 06, 2017 | 38.20 | 38.35 | 37.80 | 37.85 | 157,692 | -0.45(-1.17%) |
Feb 03, 2017 | 37.80 | 38.30 | 37.55 | 38.30 | 168,305 | +0.65(+1.73%) |
Feb 02, 2017 | 37.60 | 38.70 | 37.20 | 37.65 | 243,125 | -0.20(-0.53%) |
Feb 01, 2017 | 37.80 | 38.05 | 37.45 | 37.85 | 286,369 | +0.05(+0.13%) |
Jan 31, 2017 | 36.90 | 37.95 | 36.35 | 37.80 | 457,093 | +0.90(+2.44%) |
Jan 30, 2017 | 37.70 | 37.70 | 36.65 | 36.90 | 231,277 | -0.95(-2.51%) |
Jan 27, 2017 | 37.65 | 37.90 | 37.15 | 37.85 | 164,135 | +0.20(+0.53%) |
Jan 26, 2017 | 37.35 | 37.75 | 37.08 | 37.65 | 166,786 | +0.35(+0.94%) |
Jan 25, 2017 | 37.25 | 37.50 | 37.15 | 37.30 | 118,532 | +0.40(+1.08%) |
Jan 24, 2017 | 36.95 | 37.30 | 36.42 | 36.90 | 159,967 | +0.05(+0.14%) |
Jan 23, 2017 | 36.95 | 37.08 | 36.40 | 36.85 | 155,348 | -0.10(-0.27%) |
Jan 20, 2017 | 36.55 | 37.10 | 36.40 | 36.95 | 326,498 | +0.35(+0.96%) |
Jan 19, 2017 | 36.95 | 36.95 | 36.30 | 36.60 | 148,121 | -0.50(-1.35%) |
Jan 18, 2017 | 36.60 | 37.15 | 36.30 | 37.10 | 225,723 | +0.50(+1.37%) |
Jan 17, 2017 | 37.45 | 37.45 | 36.40 | 36.60 | 166,121 | -0.95(-2.53%) |
Jan 13, 2017 | 37.55 | 37.55 | 37.55 | 0 | +0.65(+1.76%) | |
Jan 12, 2017 | 36.35 | 36.90 | 35.85 | 36.90 | 151,482 | +0.55(+1.51%) |
Jan 11, 2017 | 36.05 | 36.60 | 35.85 | 36.35 | 86,300 | +0.25(+0.69%) |
Jan 10, 2017 | 36.45 | 36.50 | 35.80 | 36.10 | 168,814 | -0.40(-1.10%) |
Jan 09, 2017 | 36.75 | 37.00 | 36.45 | 36.50 | 172,362 | -0.25(-0.68%) |
Jan 06, 2017 | 37.05 | 37.10 | 36.45 | 36.75 | 133,147 | -0.15(-0.41%) |
Jan 05, 2017 | 36.55 | 36.95 | 36.35 | 36.90 | 131,077 | +0.40(+1.10%) |
Jan 04, 2017 | 35.05 | 36.60 | 35.05 | 36.50 | 167,286 | +1.45(+4.14%) |
Jan 03, 2017 | 35.45 | 36.15 | 34.60 | 35.05 | 223,225 | -0.20(-0.57%) |
Dec 30, 2016 | 35.25 | 35.25 | 35.25 | 0 | -0.25(-0.70%) | |
Dec 29, 2016 | 35.65 | 36.45 | 35.25 | 35.50 | 277,781 | -0.10(-0.28%) |
Dec 28, 2016 | 35.65 | 36.45 | 35.55 | 35.60 | 282,275 | +0.05(+0.14%) |
Dec 27, 2016 | 35.15 | 36.00 | 34.85 | 35.55 | 201,208 | +0.35(+0.99%) |
Dec 23, 2016 | 35.20 | 35.20 | 35.20 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 35.75 | 35.80 | 34.85 | 35.20 | 193,905 | -0.65(-1.81%) |
Dec 21, 2016 | 36.20 | 36.50 | 35.45 | 35.85 | 259,980 | -0.30(-0.83%) |
Dec 20, 2016 | 36.70 | 37.25 | 35.80 | 36.15 | 253,122 | -0.25(-0.69%) |
Dec 19, 2016 | 36.55 | 36.70 | 36.00 | 36.40 | 185,832 | -0.25(-0.68%) |
Dec 16, 2016 | 37.80 | 38.00 | 36.35 | 36.65 | 519,707 | -0.90(-2.40%) |
Dec 15, 2016 | 36.05 | 37.77 | 35.90 | 37.55 | 477,136 | +1.65(+4.60%) |
Dec 14, 2016 | 35.50 | 36.20 | 35.45 | 35.90 | 377,433 | +0.25(+0.70%) |
Dec 13, 2016 | 35.35 | 36.00 | 35.20 | 35.65 | 298,608 | +0.40(+1.13%) |
Dec 12, 2016 | 34.65 | 35.45 | 34.65 | 35.25 | 297,336 | +0.25(+0.71%) |
Dec 09, 2016 | 35.15 | 35.50 | 34.60 | 35.00 | 203,988 | +0.20(+0.57%) |
Dec 08, 2016 | 34.55 | 35.08 | 34.05 | 34.80 | 290,903 | +0.60(+1.75%) |
Dec 07, 2016 | 33.80 | 34.60 | 33.70 | 34.20 | 300,233 | +0.40(+1.18%) |
Dec 06, 2016 | 34.45 | 34.45 | 33.15 | 33.80 | 551,395 | -0.45(-1.31%) |
Dec 05, 2016 | 34.45 | 35.05 | 34.05 | 34.25 | 191,541 | +0.00(+0.00%) |
Dec 02, 2016 | 34.35 | 34.50 | 33.70 | 34.25 | 217,429 | +0.00(+0.00%) |