Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.76 | 24.76 | 24.76 | 0 | +0.15(+0.61%) | |
Dec 28, 2017 | 24.42 | 24.74 | 24.33 | 24.61 | 71,648 | +0.13(+0.54%) |
Dec 27, 2017 | 24.25 | 24.75 | 24.11 | 24.48 | 135,698 | +0.34(+1.41%) |
Dec 26, 2017 | 24.10 | 24.40 | 23.96 | 24.14 | 71,751 | +0.10(+0.41%) |
Dec 22, 2017 | 24.60 | 24.72 | 23.93 | 24.04 | 95,871 | -0.33(-1.36%) |
Dec 21, 2017 | 24.33 | 24.62 | 24.13 | 24.37 | 89,920 | +0.07(+0.31%) |
Dec 20, 2017 | 24.35 | 24.98 | 24.25 | 24.30 | 131,231 | +0.20(+0.82%) |
Dec 19, 2017 | 24.59 | 24.83 | 23.82 | 24.10 | 219,960 | -0.49(-1.99%) |
Dec 18, 2017 | 24.45 | 24.95 | 24.45 | 24.59 | 169,721 | +0.32(+1.33%) |
Dec 15, 2017 | 24.01 | 24.69 | 24.01 | 24.26 | 571,456 | +0.31(+1.31%) |
Dec 14, 2017 | 24.88 | 24.88 | 23.93 | 23.95 | 352,514 | -0.89(-3.60%) |
Dec 13, 2017 | 25.34 | 25.41 | 24.78 | 24.84 | 184,214 | -0.40(-1.57%) |
Dec 12, 2017 | 25.36 | 25.74 | 24.97 | 25.24 | 216,178 | -0.07(-0.29%) |
Dec 11, 2017 | 25.22 | 25.75 | 25.13 | 25.31 | 93,325 | +0.11(+0.43%) |
Dec 08, 2017 | 25.12 | 25.33 | 25.07 | 25.21 | 118,887 | +0.00(+0.00%) |
Dec 07, 2017 | 25.35 | 25.35 | 24.67 | 114,369 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.25 | 25.50 | 24.76 | 25.31 | 233,953 | +0.69(+2.79%) |
Dec 05, 2017 | 25.00 | 25.22 | 24.59 | 24.62 | 125,869 | -0.54(-2.14%) |
Dec 04, 2017 | 25.02 | 25.37 | 25.02 | 25.16 | 223,433 | +0.44(+1.78%) |
Dec 01, 2017 | 24.82 | 25.15 | 24.15 | 24.72 | 229,626 | -0.18(-0.73%) |
Nov 30, 2017 | 25.30 | 25.36 | 24.28 | 24.90 | 245,885 | -0.14(-0.56%) |
Nov 29, 2017 | 25.03 | 25.87 | 24.97 | 25.04 | 239,541 | +0.13(+0.53%) |
Nov 28, 2017 | 25.12 | 25.38 | 24.51 | 24.91 | 118,268 | -0.17(-0.66%) |
Nov 27, 2017 | 24.88 | 25.46 | 24.88 | 25.07 | 139,821 | +0.02(+0.07%) |
Nov 24, 2017 | 25.18 | 25.32 | 24.71 | 25.06 | 65,842 | +0.05(+0.20%) |
Nov 22, 2017 | 25.23 | 25.40 | 24.85 | 25.01 | 101,683 | -0.14(-0.56%) |
Nov 21, 2017 | 25.19 | 25.70 | 24.88 | 25.15 | 138,402 | +0.03(+0.13%) |
Nov 20, 2017 | 25.04 | 25.21 | 24.57 | 25.12 | 156,201 | +0.07(+0.26%) |
Nov 17, 2017 | 24.84 | 25.48 | 24.73 | 25.05 | 168,290 | +0.06(+0.23%) |
Nov 16, 2017 | 25.78 | 26.21 | 24.97 | 24.99 | 130,972 | -0.70(-2.74%) |
Nov 15, 2017 | 25.90 | 26.39 | 25.56 | 25.70 | 133,671 | -0.47(-1.81%) |
Nov 14, 2017 | 26.31 | 26.67 | 25.97 | 26.17 | 232,203 | -0.24(-0.90%) |
Nov 13, 2017 | 26.98 | 26.98 | 26.24 | 26.41 | 190,570 | -0.64(-2.36%) |
Nov 10, 2017 | 26.93 | 27.37 | 26.83 | 27.05 | 152,174 | +0.15(+0.55%) |
Nov 09, 2017 | 26.52 | 27.18 | 26.22 | 26.90 | 207,702 | +0.25(+0.92%) |
Nov 08, 2017 | 26.56 | 26.96 | 25.59 | 26.65 | 189,569 | +0.25(+0.96%) |
Nov 07, 2017 | 26.04 | 26.75 | 25.92 | 26.40 | 319,532 | +0.36(+1.38%) |
Nov 06, 2017 | 26.12 | 26.35 | 25.22 | 26.04 | 230,985 | -0.54(-2.03%) |
Nov 03, 2017 | 27.95 | 29.22 | 26.44 | 26.58 | 501,706 | -3.64(-12.06%) |
Nov 02, 2017 | 30.36 | 30.79 | 29.92 | 30.22 | 196,207 | -0.15(-0.49%) |
Nov 01, 2017 | 30.98 | 31.07 | 30.13 | 30.37 | 116,833 | -0.30(-0.99%) |
Oct 31, 2017 | 30.80 | 31.43 | 30.58 | 30.67 | 116,673 | -0.11(-0.35%) |
Oct 30, 2017 | 31.22 | 31.50 | 30.56 | 30.78 | 81,180 | -0.63(-2.01%) |
Oct 27, 2017 | 31.72 | 31.93 | 31.31 | 31.41 | 72,316 | -0.28(-0.88%) |
Oct 26, 2017 | 31.49 | 32.32 | 31.49 | 31.69 | 146,627 | +0.40(+1.28%) |
Oct 25, 2017 | 31.31 | 31.47 | 30.73 | 31.29 | 79,861 | +0.15(+0.47%) |
Oct 24, 2017 | 31.12 | 31.42 | 30.81 | 31.14 | 75,805 | +0.16(+0.53%) |
Oct 23, 2017 | 31.58 | 31.58 | 30.82 | 30.98 | 75,351 | -0.61(-1.92%) |
Oct 20, 2017 | 32.34 | 32.50 | 31.53 | 31.58 | 94,781 | -0.36(-1.13%) |
Oct 19, 2017 | 31.49 | 31.99 | 31.44 | 31.94 | 103,524 | -0.03(-0.10%) |
Oct 18, 2017 | 31.85 | 32.22 | 31.75 | 31.98 | 75,907 | +0.39(+1.24%) |
Oct 17, 2017 | 31.78 | 31.92 | 31.32 | 31.58 | 85,330 | +0.00(+0.00%) |
Oct 16, 2017 | 31.74 | 32.10 | 30.91 | 31.58 | 80,108 | -0.11(-0.36%) |
Oct 13, 2017 | 31.14 | 31.93 | 30.98 | 31.70 | 110,171 | +0.56(+1.79%) |
Oct 12, 2017 | 30.94 | 31.42 | 30.94 | 31.14 | 76,441 | +0.32(+1.04%) |
Oct 11, 2017 | 30.97 | 31.16 | 30.80 | 30.82 | 65,127 | -0.32(-1.03%) |
Oct 10, 2017 | 30.72 | 31.57 | 30.72 | 31.14 | 85,949 | +0.55(+1.79%) |
Oct 09, 2017 | 30.31 | 31.05 | 30.31 | 30.59 | 71,106 | +0.38(+1.27%) |
Oct 06, 2017 | 30.31 | 30.40 | 29.69 | 30.21 | 100,627 | -0.07(-0.24%) |
Oct 05, 2017 | 30.36 | 30.59 | 30.08 | 30.28 | 76,796 | -0.05(-0.16%) |
Oct 04, 2017 | 30.45 | 30.76 | 30.30 | 30.33 | 97,549 | -0.08(-0.27%) |
Oct 03, 2017 | 31.03 | 31.32 | 30.22 | 30.41 | 147,116 | -0.61(-1.98%) |
Oct 02, 2017 | 31.18 | 31.35 | 30.34 | 31.03 | 157,748 | -0.29(-0.94%) |
Sep 29, 2017 | 31.13 | 31.36 | 30.71 | 31.32 | 122,582 | +0.09(+0.29%) |
Sep 28, 2017 | 30.93 | 31.35 | 30.51 | 31.23 | 119,897 | +0.21(+0.69%) |
Sep 27, 2017 | 30.86 | 31.26 | 30.43 | 31.02 | 98,405 | +0.39(+1.28%) |
Sep 26, 2017 | 31.32 | 31.32 | 30.58 | 30.62 | 128,088 | -1.06(-3.36%) |
Sep 25, 2017 | 31.16 | 31.84 | 31.15 | 31.69 | 180,242 | +0.62(+2.00%) |
Sep 22, 2017 | 30.50 | 31.14 | 30.36 | 31.07 | 123,142 | +0.92(+3.04%) |
Sep 21, 2017 | 29.85 | 30.68 | 29.63 | 30.15 | 128,431 | +0.54(+1.83%) |
Sep 20, 2017 | 29.27 | 29.90 | 29.13 | 29.61 | 145,526 | +0.52(+1.77%) |
Sep 19, 2017 | 30.62 | 30.67 | 29.05 | 29.09 | 166,317 | -1.32(-4.33%) |
Sep 18, 2017 | 30.88 | 31.03 | 30.21 | 30.41 | 238,325 | -0.48(-1.56%) |
Sep 15, 2017 | 30.95 | 31.30 | 30.49 | 30.89 | 245,672 | +0.02(+0.05%) |
Sep 14, 2017 | 30.54 | 30.91 | 30.19 | 30.88 | 171,062 | +0.30(+0.99%) |
Sep 13, 2017 | 29.09 | 31.01 | 29.09 | 30.58 | 252,713 | +1.42(+4.89%) |
Sep 12, 2017 | 29.66 | 29.66 | 28.29 | 29.15 | 313,779 | -0.45(-1.52%) |
Sep 11, 2017 | 29.61 | 30.17 | 28.05 | 29.60 | 1,251,344 | +4.41(+17.48%) |
Sep 08, 2017 | 23.48 | 25.97 | 22.20 | 25.20 | 1,417,262 | +0.66(+2.70%) |
Sep 07, 2017 | 26.37 | 26.61 | 23.47 | 24.53 | 911,763 | -2.27(-8.46%) |
Sep 06, 2017 | 24.52 | 27.51 | 24.20 | 26.80 | 948,019 | +1.47(+5.79%) |
Sep 05, 2017 | 31.12 | 31.32 | 25.32 | 25.34 | 1,070,922 | -6.34(-20.01%) |
Sep 01, 2017 | 31.94 | 32.36 | 31.48 | 31.67 | 73,161 | -0.25(-0.79%) |
Aug 31, 2017 | 32.90 | 33.08 | 31.84 | 31.93 | 103,347 | -0.94(-2.87%) |
Aug 30, 2017 | 32.57 | 33.02 | 32.47 | 32.87 | 124,321 | +0.23(+0.70%) |
Aug 29, 2017 | 31.84 | 32.70 | 31.83 | 32.64 | 73,176 | +0.56(+1.76%) |
Aug 28, 2017 | 33.26 | 33.28 | 31.92 | 32.07 | 150,414 | -1.17(-3.52%) |
Aug 25, 2017 | 32.59 | 33.29 | 32.46 | 33.24 | 92,568 | +0.65(+2.01%) |
Aug 24, 2017 | 32.84 | 33.05 | 32.47 | 32.59 | 69,178 | -0.25(-0.77%) |
Aug 23, 2017 | 32.67 | 33.00 | 32.25 | 32.84 | 64,613 | -0.10(-0.30%) |
Aug 22, 2017 | 32.47 | 33.22 | 32.23 | 32.94 | 96,400 | +0.48(+1.46%) |
Aug 21, 2017 | 32.67 | 32.86 | 32.47 | 32.47 | 74,748 | -0.43(-1.29%) |
Aug 18, 2017 | 32.30 | 32.91 | 32.25 | 32.89 | 93,716 | +0.31(+0.95%) |
Aug 17, 2017 | 32.50 | 33.14 | 32.41 | 32.58 | 68,887 | -0.16(-0.48%) |
Aug 16, 2017 | 32.98 | 33.43 | 32.55 | 32.74 | 84,108 | +0.03(+0.10%) |
Aug 15, 2017 | 33.51 | 33.51 | 32.69 | 32.70 | 97,533 | -0.73(-2.19%) |
Aug 14, 2017 | 32.88 | 33.54 | 32.68 | 33.44 | 119,994 | +0.70(+2.13%) |
Aug 11, 2017 | 32.83 | 33.90 | 32.68 | 32.74 | 110,206 | -0.54(-1.63%) |
Aug 10, 2017 | 34.26 | 34.47 | 33.13 | 33.28 | 115,944 | -1.10(-3.19%) |
Aug 09, 2017 | 34.43 | 34.52 | 33.86 | 34.38 | 196,363 | -0.31(-0.89%) |
Aug 08, 2017 | 34.95 | 35.29 | 34.38 | 34.69 | 104,343 | -0.30(-0.86%) |
Aug 07, 2017 | 35.74 | 35.74 | 34.92 | 34.99 | 65,040 | -0.75(-2.09%) |
Aug 04, 2017 | 35.79 | 36.28 | 34.90 | 35.73 | 93,922 | +0.33(+0.94%) |
Aug 03, 2017 | 34.17 | 36.80 | 34.11 | 35.40 | 147,046 | -1.03(-2.83%) |
Aug 02, 2017 | 36.50 | 36.95 | 36.33 | 36.43 | 47,773 | -0.24(-0.66%) |
Aug 01, 2017 | 36.83 | 36.85 | 36.25 | 36.67 | 53,612 | +0.07(+0.20%) |
Jul 31, 2017 | 36.50 | 36.98 | 36.15 | 36.60 | 57,726 | +0.28(+0.76%) |
Jul 28, 2017 | 35.69 | 36.38 | 35.61 | 36.32 | 71,125 | +0.70(+1.96%) |
Jul 27, 2017 | 36.42 | 36.88 | 35.54 | 35.63 | 83,060 | -0.80(-2.21%) |
Jul 26, 2017 | 36.60 | 37.42 | 36.38 | 36.43 | 92,109 | -0.24(-0.64%) |
Jul 25, 2017 | 36.66 | 37.09 | 36.13 | 36.67 | 81,177 | +0.31(+0.85%) |
Jul 24, 2017 | 36.83 | 37.33 | 36.24 | 36.36 | 103,184 | -0.45(-1.21%) |
Jul 21, 2017 | 37.84 | 37.93 | 36.76 | 36.80 | 70,803 | -0.88(-2.33%) |
Jul 20, 2017 | 37.47 | 37.94 | 36.95 | 37.68 | 99,711 | +0.20(+0.54%) |
Jul 19, 2017 | 37.50 | 38.62 | 37.36 | 37.48 | 73,619 | +0.14(+0.37%) |
Jul 18, 2017 | 37.00 | 37.57 | 36.26 | 37.34 | 99,756 | +0.18(+0.48%) |
Jul 17, 2017 | 36.90 | 37.37 | 36.76 | 37.16 | 150,145 | -0.01(-0.02%) |
Jul 14, 2017 | 37.03 | 37.66 | 37.01 | 37.17 | 77,477 | -0.14(-0.37%) |
Jul 13, 2017 | 37.53 | 37.58 | 36.93 | 37.31 | 51,642 | -0.24(-0.63%) |
Jul 12, 2017 | 37.62 | 38.13 | 37.17 | 37.54 | 49,982 | -0.06(-0.15%) |
Jul 11, 2017 | 37.38 | 37.91 | 36.91 | 37.60 | 74,559 | +0.21(+0.56%) |
Jul 10, 2017 | 37.68 | 37.96 | 37.36 | 37.39 | 101,826 | -0.73(-1.92%) |
Jul 07, 2017 | 37.99 | 38.19 | 37.40 | 38.12 | 93,002 | +0.34(+0.90%) |
Jul 06, 2017 | 38.31 | 38.39 | 37.45 | 37.78 | 93,441 | -0.54(-1.42%) |
Jul 05, 2017 | 39.00 | 39.30 | 38.03 | 38.32 | 51,339 | -0.69(-1.77%) |
Jul 03, 2017 | 38.24 | 39.87 | 38.00 | 39.01 | 47,422 | +0.88(+2.30%) |
Jun 30, 2017 | 38.78 | 38.78 | 38.11 | 38.14 | 83,822 | -0.58(-1.51%) |
Jun 29, 2017 | 39.98 | 39.98 | 38.59 | 38.72 | 90,535 | -1.01(-2.53%) |
Jun 28, 2017 | 38.05 | 39.77 | 37.96 | 39.73 | 237,296 | +2.01(+5.34%) |
Jun 27, 2017 | 37.70 | 38.11 | 37.42 | 37.71 | 114,874 | +0.02(+0.04%) |
Jun 26, 2017 | 37.75 | 37.92 | 37.30 | 37.70 | 53,118 | +0.07(+0.19%) |
Jun 23, 2017 | 37.35 | 38.75 | 37.34 | 37.62 | 298,908 | +0.29(+0.78%) |
Jun 22, 2017 | 37.36 | 37.75 | 36.92 | 37.33 | 120,590 | +0.01(+0.02%) |
Jun 21, 2017 | 37.82 | 37.82 | 37.13 | 37.32 | 129,963 | -0.37(-0.99%) |
Jun 20, 2017 | 37.83 | 37.93 | 37.18 | 37.70 | 99,820 | -0.37(-0.98%) |
Jun 19, 2017 | 38.15 | 39.01 | 37.91 | 38.07 | 165,139 | -0.02(-0.04%) |
Jun 16, 2017 | 37.50 | 38.14 | 37.31 | 38.09 | 153,181 | +0.33(+0.88%) |
Jun 15, 2017 | 37.42 | 38.03 | 37.33 | 37.75 | 75,995 | +0.08(+0.22%) |
Jun 14, 2017 | 37.28 | 37.77 | 36.84 | 37.67 | 83,312 | +0.33(+0.89%) |
Jun 13, 2017 | 37.87 | 38.31 | 37.19 | 37.34 | 116,096 | -0.57(-1.50%) |
Jun 12, 2017 | 37.81 | 38.44 | 37.57 | 37.91 | 136,193 | -0.13(-0.34%) |
Jun 09, 2017 | 37.10 | 38.44 | 37.10 | 38.04 | 101,077 | +0.97(+2.63%) |
Jun 08, 2017 | 35.92 | 37.47 | 35.64 | 37.06 | 101,548 | +1.18(+3.28%) |
Jun 07, 2017 | 35.67 | 36.03 | 35.37 | 35.89 | 60,196 | +0.13(+0.36%) |
Jun 06, 2017 | 35.53 | 35.91 | 35.09 | 35.76 | 84,536 | -0.24(-0.65%) |
Jun 05, 2017 | 36.42 | 36.52 | 35.78 | 35.99 | 100,314 | -0.37(-1.03%) |
Jun 02, 2017 | 36.05 | 36.89 | 35.81 | 36.37 | 156,851 | -0.21(-0.58%) |
Jun 01, 2017 | 35.76 | 36.78 | 35.72 | 36.58 | 140,089 | +0.48(+1.33%) |
May 31, 2017 | 35.90 | 36.28 | 35.38 | 36.10 | 120,031 | +0.19(+0.54%) |
May 30, 2017 | 36.51 | 36.64 | 35.67 | 35.90 | 171,539 | -0.94(-2.56%) |
May 26, 2017 | 35.89 | 36.91 | 35.48 | 36.84 | 106,144 | +0.79(+2.18%) |
May 25, 2017 | 36.02 | 36.43 | 35.78 | 36.06 | 58,682 | +0.12(+0.34%) |
May 24, 2017 | 36.29 | 36.80 | 35.42 | 35.94 | 178,346 | -0.59(-1.62%) |
May 23, 2017 | 36.34 | 36.57 | 36.08 | 36.53 | 66,118 | +0.32(+0.90%) |
May 22, 2017 | 35.77 | 36.54 | 35.38 | 36.20 | 90,745 | +0.48(+1.34%) |
May 19, 2017 | 35.53 | 36.23 | 35.33 | 35.72 | 102,625 | -0.04(-0.11%) |
May 18, 2017 | 35.31 | 36.20 | 35.31 | 35.76 | 100,273 | +0.24(+0.66%) |
May 17, 2017 | 36.32 | 36.15 | 35.31 | 35.53 | 163,678 | -0.79(-2.17%) |
May 16, 2017 | 36.50 | 36.51 | 35.70 | 36.32 | 76,548 | -0.21(-0.57%) |
May 15, 2017 | 36.74 | 36.97 | 36.24 | 36.53 | 83,819 | +0.11(+0.31%) |
May 12, 2017 | 36.48 | 36.68 | 36.17 | 36.41 | 97,772 | -0.32(-0.88%) |
May 11, 2017 | 36.36 | 36.93 | 36.26 | 36.74 | 61,164 | +0.02(+0.04%) |
May 10, 2017 | 36.19 | 36.87 | 36.19 | 36.72 | 77,896 | +0.25(+0.68%) |
May 09, 2017 | 36.53 | 36.95 | 36.23 | 36.47 | 70,155 | -0.04(-0.11%) |
May 08, 2017 | 36.94 | 37.40 | 36.01 | 36.51 | 117,574 | -0.81(-2.18%) |
May 05, 2017 | 36.24 | 38.02 | 35.48 | 37.32 | 120,626 | +0.58(+1.58%) |
May 04, 2017 | 36.93 | 37.20 | 36.27 | 36.74 | 207,570 | +0.00(+0.00%) |
May 03, 2017 | 38.30 | 38.48 | 36.70 | 36.74 | 106,235 | -1.75(-4.54%) |
May 02, 2017 | 38.65 | 38.89 | 38.06 | 38.49 | 141,827 | -0.36(-0.93%) |
May 01, 2017 | 38.75 | 38.90 | 38.35 | 38.85 | 131,195 | +0.44(+1.15%) |
Apr 28, 2017 | 38.70 | 38.85 | 38.35 | 38.41 | 116,953 | -0.42(-1.08%) |
Apr 27, 2017 | 38.26 | 38.91 | 38.04 | 38.83 | 95,125 | +0.56(+1.47%) |
Apr 26, 2017 | 37.24 | 38.62 | 37.23 | 38.27 | 124,041 | +1.10(+2.95%) |
Apr 25, 2017 | 37.00 | 37.23 | 36.88 | 37.17 | 139,850 | +0.32(+0.87%) |
Apr 24, 2017 | 37.07 | 37.44 | 36.60 | 36.85 | 99,904 | +0.32(+0.88%) |
Apr 21, 2017 | 36.73 | 36.86 | 36.41 | 36.53 | 70,060 | -0.15(-0.42%) |
Apr 20, 2017 | 36.84 | 36.84 | 36.43 | 36.68 | 59,141 | -0.06(-0.15%) |
Apr 19, 2017 | 36.86 | 36.91 | 36.50 | 36.74 | 148,674 | -0.11(-0.31%) |
Apr 18, 2017 | 36.59 | 36.98 | 36.36 | 36.85 | 90,181 | +0.31(+0.86%) |
Apr 17, 2017 | 35.91 | 36.59 | 35.72 | 36.53 | 64,042 | +0.81(+2.28%) |
Apr 13, 2017 | 36.18 | 36.18 | 35.29 | 35.72 | 68,515 | -0.45(-1.25%) |
Apr 12, 2017 | 36.74 | 36.74 | 35.84 | 36.17 | 63,129 | -0.81(-2.18%) |
Apr 11, 2017 | 36.35 | 37.01 | 35.73 | 36.98 | 94,062 | +0.58(+1.59%) |
Apr 10, 2017 | 36.31 | 37.16 | 36.26 | 36.40 | 117,395 | +0.27(+0.74%) |
Apr 07, 2017 | 37.05 | 38.30 | 36.05 | 36.13 | 150,102 | +0.56(+1.56%) |
Apr 06, 2017 | 35.54 | 35.79 | 34.71 | 35.58 | 108,619 | -0.01(-0.02%) |
Apr 05, 2017 | 36.32 | 36.56 | 35.23 | 35.58 | 145,108 | -0.46(-1.27%) |
Apr 04, 2017 | 35.50 | 36.32 | 35.50 | 36.04 | 129,213 | +0.48(+1.36%) |
Apr 03, 2017 | 36.49 | 36.62 | 35.44 | 35.56 | 92,940 | -1.15(-3.14%) |
Mar 31, 2017 | 36.03 | 36.95 | 35.85 | 36.71 | 70,766 | +0.51(+1.40%) |
Mar 30, 2017 | 35.99 | 36.30 | 35.68 | 36.20 | 125,160 | +0.11(+0.31%) |
Mar 29, 2017 | 36.55 | 36.74 | 36.08 | 36.09 | 94,228 | -0.59(-1.60%) |
Mar 28, 2017 | 36.18 | 37.09 | 35.71 | 36.68 | 105,384 | +0.22(+0.60%) |
Mar 27, 2017 | 35.87 | 36.63 | 35.87 | 36.46 | 86,327 | -0.05(-0.13%) |
Mar 24, 2017 | 36.38 | 36.95 | 36.20 | 36.51 | 65,608 | +0.15(+0.40%) |
Mar 23, 2017 | 36.19 | 36.95 | 35.95 | 36.37 | 87,775 | +0.23(+0.62%) |
Mar 22, 2017 | 35.83 | 36.41 | 35.70 | 36.14 | 81,983 | +0.27(+0.76%) |
Mar 21, 2017 | 37.29 | 37.61 | 35.81 | 35.87 | 155,760 | -1.35(-3.64%) |
Mar 20, 2017 | 37.53 | 37.91 | 37.14 | 37.22 | 95,218 | -0.48(-1.28%) |
Mar 17, 2017 | 37.50 | 38.10 | 36.89 | 37.70 | 286,489 | -0.09(-0.23%) |
Mar 16, 2017 | 38.66 | 39.22 | 37.64 | 37.79 | 76,118 | -0.78(-2.03%) |
Mar 15, 2017 | 38.59 | 38.81 | 38.31 | 38.57 | 89,085 | +0.07(+0.19%) |
Mar 14, 2017 | 38.38 | 38.73 | 37.83 | 38.50 | 93,718 | +0.12(+0.31%) |
Mar 13, 2017 | 38.66 | 38.88 | 37.87 | 38.38 | 164,749 | -0.37(-0.96%) |
Mar 10, 2017 | 38.21 | 38.94 | 38.21 | 38.75 | 146,549 | +0.67(+1.76%) |
Mar 09, 2017 | 38.32 | 39.06 | 37.98 | 38.08 | 107,792 | -0.23(-0.59%) |
Mar 08, 2017 | 38.22 | 38.71 | 38.06 | 38.31 | 251,382 | +0.14(+0.36%) |
Mar 07, 2017 | 38.70 | 39.01 | 38.13 | 38.17 | 97,283 | -0.45(-1.17%) |
Mar 06, 2017 | 39.18 | 39.18 | 38.18 | 38.62 | 119,062 | -0.72(-1.82%) |
Mar 03, 2017 | 39.45 | 39.82 | 39.22 | 39.34 | 242,048 | -0.14(-0.37%) |
Mar 02, 2017 | 40.05 | 40.05 | 39.01 | 39.48 | 186,346 | -0.45(-1.13%) |
Mar 01, 2017 | 40.13 | 41.02 | 39.68 | 39.93 | 296,988 | +0.23(+0.57%) |
Feb 28, 2017 | 38.98 | 40.26 | 38.57 | 39.71 | 984,000 | +0.09(+0.22%) |
Feb 27, 2017 | 38.18 | 39.78 | 38.18 | 39.62 | 172,603 | +1.22(+3.17%) |
Feb 24, 2017 | 37.65 | 38.50 | 37.65 | 38.40 | 83,226 | +0.28(+0.74%) |
Feb 23, 2017 | 38.69 | 39.47 | 36.99 | 38.12 | 215,143 | -0.23(-0.59%) |
Feb 22, 2017 | 35.46 | 38.64 | 34.83 | 38.35 | 362,444 | +3.62(+10.44%) |
Feb 21, 2017 | 35.29 | 35.62 | 34.59 | 34.72 | 155,910 | -0.64(-1.80%) |
Feb 17, 2017 | 35.36 | 35.36 | 35.36 | 0 | -0.48(-1.35%) | |
Feb 16, 2017 | 36.49 | 36.83 | 35.83 | 35.84 | 153,690 | -0.28(-0.78%) |
Feb 15, 2017 | 36.08 | 36.22 | 35.44 | 36.12 | 104,968 | -0.10(-0.29%) |
Feb 14, 2017 | 35.71 | 36.31 | 35.26 | 36.23 | 113,160 | +0.62(+1.73%) |
Feb 13, 2017 | 35.37 | 35.95 | 34.91 | 35.61 | 161,326 | +0.56(+1.60%) |
Feb 10, 2017 | 34.76 | 35.25 | 34.43 | 35.05 | 151,309 | +0.46(+1.32%) |
Feb 09, 2017 | 34.22 | 34.94 | 34.22 | 34.60 | 151,633 | +0.38(+1.10%) |
Feb 08, 2017 | 34.53 | 34.67 | 34.12 | 34.22 | 68,600 | -0.36(-1.04%) |
Feb 07, 2017 | 35.09 | 35.28 | 34.45 | 34.58 | 83,989 | -0.33(-0.94%) |
Feb 06, 2017 | 34.77 | 35.09 | 34.16 | 34.91 | 139,804 | +0.12(+0.34%) |
Feb 03, 2017 | 33.97 | 34.80 | 33.69 | 34.79 | 134,749 | +1.42(+4.26%) |
Feb 02, 2017 | 32.85 | 33.54 | 32.62 | 33.37 | 115,836 | +0.54(+1.66%) |
Feb 01, 2017 | 33.37 | 33.77 | 32.52 | 32.82 | 174,985 | -0.23(-0.70%) |
Jan 31, 2017 | 32.34 | 33.41 | 31.89 | 33.06 | 116,885 | +0.64(+1.97%) |
Jan 30, 2017 | 32.57 | 33.07 | 32.38 | 32.42 | 103,100 | -0.30(-0.90%) |
Jan 27, 2017 | 32.22 | 32.73 | 32.22 | 32.71 | 56,375 | +0.35(+1.09%) |
Jan 26, 2017 | 32.72 | 32.86 | 32.26 | 32.36 | 60,885 | -0.45(-1.36%) |
Jan 25, 2017 | 32.51 | 33.26 | 32.40 | 32.81 | 63,276 | +0.57(+1.76%) |
Jan 24, 2017 | 31.88 | 32.38 | 31.70 | 32.24 | 73,178 | +0.47(+1.48%) |
Jan 23, 2017 | 32.26 | 32.57 | 31.68 | 31.77 | 87,879 | -0.44(-1.36%) |
Jan 20, 2017 | 32.02 | 32.44 | 31.94 | 32.21 | 116,760 | +0.18(+0.55%) |
Jan 19, 2017 | 32.22 | 32.46 | 31.59 | 32.03 | 69,320 | -0.15(-0.47%) |
Jan 18, 2017 | 31.46 | 32.30 | 31.46 | 32.18 | 88,140 | +0.80(+2.55%) |
Jan 17, 2017 | 31.67 | 32.10 | 31.28 | 31.39 | 82,518 | -0.10(-0.30%) |
Jan 13, 2017 | 31.48 | 31.48 | 31.48 | 0 | -0.18(-0.56%) | |
Jan 12, 2017 | 31.99 | 32.02 | 31.33 | 31.66 | 93,898 | -0.64(-1.98%) |
Jan 11, 2017 | 31.87 | 32.75 | 31.46 | 32.30 | 119,781 | +0.74(+2.33%) |
Jan 10, 2017 | 31.24 | 31.77 | 31.24 | 31.56 | 54,707 | +0.23(+0.74%) |
Jan 09, 2017 | 31.79 | 31.79 | 31.13 | 31.33 | 76,098 | -0.41(-1.28%) |
Jan 06, 2017 | 31.89 | 32.11 | 31.20 | 31.74 | 91,939 | +0.17(+0.53%) |
Jan 05, 2017 | 31.70 | 32.04 | 31.46 | 31.57 | 150,972 | -0.07(-0.23%) |
Jan 04, 2017 | 31.38 | 32.28 | 31.22 | 31.64 | 196,217 | +0.48(+1.54%) |