Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.50 | 23.50 | 23.50 | 0 | +1.00(+4.44%) | |
Dec 28, 2017 | 23.50 | 23.50 | 22.00 | 22.50 | 32,663 | -1.00(-4.26%) |
Dec 27, 2017 | 23.50 | 24.00 | 22.50 | 23.50 | 23,783 | +0.00(+0.00%) |
Dec 26, 2017 | 24.50 | 25.00 | 23.00 | 23.50 | 20,178 | -1.50(-6.00%) |
Dec 22, 2017 | 25.00 | 25.50 | 24.50 | 25.00 | 12,699 | +0.00(+0.00%) |
Dec 21, 2017 | 25.50 | 25.50 | 25.00 | 25.00 | 11,880 | +0.00(+0.00%) |
Dec 20, 2017 | 25.00 | 26.00 | 24.00 | 25.00 | 16,623 | +0.00(+0.00%) |
Dec 19, 2017 | 25.00 | 26.50 | 24.51 | 25.00 | 17,960 | +1.00(+4.17%) |
Dec 18, 2017 | 24.00 | 25.50 | 24.00 | 24.00 | 19,966 | +0.50(+2.13%) |
Dec 15, 2017 | 25.00 | 25.50 | 23.25 | 23.50 | 45,042 | -2.00(-7.84%) |
Dec 14, 2017 | 26.50 | 26.50 | 24.50 | 25.50 | 19,677 | -1.00(-3.77%) |
Dec 13, 2017 | 25.50 | 27.06 | 25.50 | 26.50 | 11,602 | +1.00(+3.92%) |
Dec 12, 2017 | 25.50 | 26.00 | 25.00 | 25.50 | 7,584 | -0.50(-1.92%) |
Dec 11, 2017 | 25.50 | 26.50 | 25.00 | 26.00 | 7,459 | +0.00(+0.00%) |
Dec 08, 2017 | 26.50 | 28.00 | 25.00 | 26.00 | 32,442 | -0.50(-1.89%) |
Dec 07, 2017 | 27.40 | 28.00 | 26.50 | 26.50 | 25,732 | -1.00(-3.64%) |
Dec 06, 2017 | 26.50 | 29.00 | 25.75 | 27.50 | 40,890 | +0.50(+1.85%) |
Dec 05, 2017 | 26.00 | 27.00 | 25.25 | 27.00 | 26,113 | +1.50(+5.88%) |
Dec 04, 2017 | 25.00 | 26.00 | 25.00 | 25.50 | 14,701 | +0.75(+3.03%) |
Dec 01, 2017 | 24.50 | 25.00 | 24.50 | 24.75 | 3,848 | +0.25(+1.02%) |
Nov 30, 2017 | 25.00 | 25.25 | 24.50 | 24.50 | 6,107 | -0.25(-1.01%) |
Nov 29, 2017 | 25.50 | 25.50 | 24.25 | 24.75 | 7,798 | -0.75(-2.94%) |
Nov 28, 2017 | 25.50 | 26.00 | 24.50 | 25.50 | 12,031 | +0.00(+0.00%) |
Nov 27, 2017 | 26.00 | 26.50 | 25.25 | 25.50 | 10,524 | -0.50(-1.92%) |
Nov 24, 2017 | 26.00 | 26.50 | 25.75 | 26.00 | 1,461 | -0.50(-1.89%) |
Nov 22, 2017 | 26.00 | 26.50 | 25.50 | 26.50 | 12,089 | +1.00(+3.92%) |
Nov 21, 2017 | 26.33 | 27.00 | 25.00 | 25.50 | 7,526 | -0.50(-1.92%) |
Nov 20, 2017 | 26.50 | 27.00 | 25.50 | 26.00 | 5,660 | -0.50(-1.89%) |
Nov 17, 2017 | 26.00 | 27.00 | 25.50 | 26.50 | 9,192 | +0.50(+1.92%) |
Nov 16, 2017 | 26.50 | 27.50 | 26.00 | 26.00 | 12,754 | -0.50(-1.89%) |
Nov 15, 2017 | 26.00 | 27.00 | 25.75 | 26.50 | 4,163 | +0.00(+0.00%) |
Nov 14, 2017 | 26.00 | 26.50 | 25.50 | 26.50 | 21,471 | +0.50(+1.92%) |
Nov 13, 2017 | 26.50 | 27.50 | 25.50 | 26.00 | 17,065 | +0.00(+0.00%) |
Nov 10, 2017 | 24.00 | 27.00 | 24.00 | 26.00 | 46,606 | +2.00(+8.33%) |
Nov 09, 2017 | 24.50 | 26.00 | 24.00 | 24.00 | 25,474 | -0.50(-2.04%) |
Nov 08, 2017 | 26.50 | 26.50 | 24.00 | 24.50 | 23,952 | -1.50(-5.77%) |
Nov 07, 2017 | 27.00 | 27.00 | 26.00 | 26.00 | 15,915 | -1.00(-3.70%) |
Nov 06, 2017 | 27.00 | 27.50 | 26.00 | 27.00 | 10,368 | +0.50(+1.89%) |
Nov 03, 2017 | 26.50 | 27.00 | 25.50 | 26.50 | 16,475 | +0.00(+0.00%) |
Nov 02, 2017 | 26.00 | 28.00 | 25.50 | 26.50 | 23,834 | +0.50(+1.92%) |
Nov 01, 2017 | 28.00 | 28.50 | 25.50 | 26.00 | 25,754 | -1.50(-5.45%) |
Oct 31, 2017 | 29.00 | 29.50 | 27.50 | 27.50 | 34,812 | -1.50(-5.17%) |
Oct 30, 2017 | 32.00 | 32.00 | 28.50 | 29.00 | 25,379 | -0.50(-1.69%) |
Oct 27, 2017 | 30.00 | 30.50 | 28.50 | 29.50 | 51,155 | -1.25(-4.07%) |
Oct 26, 2017 | 30.00 | 33.00 | 28.00 | 30.75 | 36,214 | -3.25(-9.56%) |
Oct 25, 2017 | 34.50 | 35.50 | 33.00 | 34.00 | 21,863 | -0.50(-1.45%) |
Oct 24, 2017 | 35.00 | 35.50 | 34.50 | 34.50 | 39,338 | -0.50(-1.43%) |
Oct 23, 2017 | 35.00 | 35.50 | 33.00 | 35.00 | 23,376 | +1.00(+2.94%) |
Oct 20, 2017 | 34.00 | 34.50 | 33.50 | 34.00 | 5,312 | +0.00(+0.00%) |
Oct 19, 2017 | 33.50 | 34.00 | 33.50 | 34.00 | 5,792 | +0.00(+0.00%) |
Oct 18, 2017 | 33.50 | 34.00 | 32.50 | 34.00 | 7,108 | +0.50(+1.49%) |
Oct 17, 2017 | 32.50 | 34.50 | 32.50 | 33.50 | 10,483 | +0.50(+1.52%) |
Oct 16, 2017 | 34.00 | 35.00 | 32.50 | 33.00 | 14,995 | -0.50(-1.49%) |
Oct 13, 2017 | 32.50 | 34.50 | 32.50 | 33.50 | 14,798 | +1.50(+4.69%) |
Oct 12, 2017 | 32.50 | 33.50 | 32.00 | 32.00 | 9,042 | -0.50(-1.54%) |
Oct 11, 2017 | 32.00 | 34.00 | 31.50 | 32.50 | 15,179 | +0.50(+1.56%) |
Oct 10, 2017 | 31.00 | 34.75 | 31.00 | 32.00 | 21,675 | +1.00(+3.23%) |
Oct 09, 2017 | 30.50 | 31.50 | 30.00 | 31.00 | 10,780 | +0.50(+1.64%) |
Oct 06, 2017 | 30.00 | 31.00 | 29.00 | 30.50 | 48,823 | +0.00(+0.00%) |
Oct 05, 2017 | 30.50 | 32.00 | 30.00 | 30.50 | 12,153 | +0.25(+0.83%) |
Oct 04, 2017 | 32.00 | 32.00 | 30.00 | 30.25 | 11,511 | -1.25(-3.97%) |
Oct 03, 2017 | 31.50 | 32.00 | 31.50 | 31.50 | 11,196 | +0.50(+1.61%) |
Oct 02, 2017 | 30.50 | 31.50 | 30.00 | 31.00 | 38,160 | +1.00(+3.33%) |
Sep 29, 2017 | 30.00 | 31.00 | 29.50 | 30.00 | 21,903 | +0.00(+0.00%) |
Sep 28, 2017 | 29.76 | 31.50 | 29.76 | 30.00 | 23,378 | +0.25(+0.84%) |
Sep 27, 2017 | 29.00 | 30.00 | 28.50 | 29.75 | 69,070 | +2.25(+8.18%) |
Sep 26, 2017 | 29.00 | 29.50 | 27.50 | 27.50 | 70,074 | -1.50(-5.17%) |
Sep 25, 2017 | 28.50 | 29.50 | 28.50 | 29.00 | 26,225 | +0.00(+0.00%) |
Sep 22, 2017 | 30.50 | 30.50 | 28.50 | 29.00 | 16,989 | -2.00(-6.45%) |
Sep 21, 2017 | 28.00 | 31.50 | 28.00 | 31.00 | 88,688 | -0.50(-1.59%) |
Sep 20, 2017 | 28.50 | 31.50 | 28.50 | 31.50 | 62,143 | +3.25(+11.50%) |
Sep 19, 2017 | 28.50 | 28.75 | 27.00 | 28.25 | 148,998 | -0.25(-0.88%) |
Sep 18, 2017 | 30.00 | 30.00 | 26.75 | 28.50 | 27,700 | -2.00(-6.56%) |
Sep 15, 2017 | 30.50 | 32.00 | 29.50 | 30.50 | 30,471 | -0.50(-1.61%) |
Sep 14, 2017 | 31.00 | 32.00 | 31.00 | 31.00 | 4,961 | +0.00(+0.00%) |
Sep 13, 2017 | 31.50 | 32.00 | 31.00 | 31.00 | 9,512 | +0.00(+0.00%) |
Sep 12, 2017 | 31.00 | 32.00 | 30.50 | 31.00 | 10,142 | +0.00(+0.00%) |
Sep 11, 2017 | 30.00 | 31.00 | 30.00 | 31.00 | 14,970 | +1.00(+3.33%) |
Sep 08, 2017 | 30.00 | 31.00 | 30.00 | 30.00 | 10,582 | -0.50(-1.64%) |
Sep 07, 2017 | 31.50 | 32.00 | 30.00 | 30.50 | 15,755 | -1.00(-3.17%) |
Sep 06, 2017 | 32.50 | 34.50 | 31.00 | 31.50 | 17,900 | -1.50(-4.55%) |
Sep 05, 2017 | 34.00 | 34.50 | 32.50 | 33.00 | 5,918 | -1.50(-4.35%) |
Sep 01, 2017 | 35.00 | 35.45 | 34.00 | 34.50 | 5,225 | +0.00(+0.00%) |
Aug 31, 2017 | 34.50 | 35.00 | 33.50 | 34.50 | 8,195 | +0.50(+1.47%) |
Aug 30, 2017 | 33.50 | 34.50 | 33.50 | 34.00 | 3,459 | +0.50(+1.49%) |
Aug 29, 2017 | 34.50 | 35.50 | 33.50 | 33.50 | 7,311 | -1.50(-4.29%) |
Aug 28, 2017 | 35.50 | 36.00 | 34.00 | 35.00 | 8,126 | +0.00(+0.00%) |
Aug 25, 2017 | 35.50 | 35.50 | 34.50 | 35.00 | 7,089 | +0.00(+0.00%) |
Aug 24, 2017 | 33.75 | 35.50 | 33.50 | 35.00 | 5,579 | +1.50(+4.48%) |
Aug 23, 2017 | 33.50 | 34.00 | 33.00 | 33.50 | 7,645 | +0.00(+0.00%) |
Aug 22, 2017 | 34.00 | 35.00 | 33.00 | 33.50 | 4,194 | -0.50(-1.47%) |
Aug 21, 2017 | 35.00 | 36.00 | 34.00 | 34.00 | 6,936 | -1.00(-2.86%) |
Aug 18, 2017 | 33.50 | 35.00 | 33.25 | 35.00 | 5,438 | +1.00(+2.94%) |
Aug 17, 2017 | 32.50 | 34.50 | 32.50 | 34.00 | 7,123 | +1.50(+4.62%) |
Aug 16, 2017 | 33.50 | 34.00 | 32.50 | 32.50 | 4,597 | -1.00(-2.99%) |
Aug 15, 2017 | 35.50 | 35.50 | 33.00 | 33.50 | 13,079 | -1.50(-4.29%) |
Aug 14, 2017 | 34.00 | 35.00 | 34.00 | 35.00 | 7,450 | +1.00(+2.94%) |
Aug 11, 2017 | 34.50 | 35.00 | 34.25 | 34.00 | 4,350 | -0.50(-1.45%) |
Aug 10, 2017 | 35.00 | 36.00 | 34.00 | 34.50 | 13,132 | -1.00(-2.82%) |
Aug 09, 2017 | 36.50 | 36.50 | 35.00 | 35.50 | 18,109 | -1.00(-2.74%) |
Aug 08, 2017 | 34.00 | 37.00 | 34.00 | 36.50 | 27,796 | +3.00(+8.96%) |
Aug 07, 2017 | 34.00 | 34.50 | 33.00 | 33.50 | 19,124 | -0.50(-1.47%) |
Aug 04, 2017 | 33.00 | 33.00 | 34.00 | 6,849 | +1.00(+3.03%) | |
Aug 03, 2017 | 32.00 | 34.00 | 31.50 | 33.00 | 26,374 | +1.50(+4.76%) |
Aug 02, 2017 | 32.50 | 33.00 | 30.50 | 31.50 | 23,581 | -0.50(-1.56%) |
Aug 01, 2017 | 33.50 | 33.50 | 31.50 | 32.00 | 14,225 | -1.00(-3.03%) |
Jul 31, 2017 | 34.00 | 34.00 | 33.00 | 33.00 | 11,558 | -1.00(-2.94%) |
Jul 28, 2017 | 34.50 | 35.00 | 33.50 | 34.00 | 10,910 | -0.50(-1.45%) |
Jul 27, 2017 | 35.00 | 35.50 | 33.75 | 34.50 | 12,117 | -0.50(-1.43%) |
Jul 26, 2017 | 34.50 | 35.00 | 33.50 | 35.00 | 12,358 | +0.50(+1.45%) |
Jul 25, 2017 | 37.00 | 37.00 | 33.00 | 34.50 | 29,496 | -3.00(-8.00%) |
Jul 24, 2017 | 37.50 | 38.00 | 36.00 | 37.50 | 19,796 | +0.50(+1.35%) |
Jul 21, 2017 | 38.50 | 38.50 | 37.00 | 37.00 | 12,878 | -1.00(-2.63%) |
Jul 20, 2017 | 38.50 | 39.00 | 38.00 | 38.00 | 11,097 | -1.00(-2.56%) |
Jul 19, 2017 | 38.00 | 39.50 | 38.00 | 39.00 | 6,234 | +0.50(+1.30%) |
Jul 18, 2017 | 38.00 | 38.50 | 37.50 | 38.50 | 20,786 | +0.00(+0.00%) |
Jul 17, 2017 | 38.00 | 39.00 | 37.50 | 38.50 | 7,958 | +0.50(+1.32%) |
Jul 14, 2017 | 38.00 | 39.00 | 37.25 | 38.00 | 6,017 | +0.50(+1.33%) |
Jul 13, 2017 | 38.00 | 38.50 | 37.50 | 37.50 | 7,473 | +0.00(+0.00%) |
Jul 12, 2017 | 39.50 | 39.50 | 37.50 | 37.50 | 16,380 | -1.50(-3.85%) |
Jul 11, 2017 | 39.00 | 39.00 | 38.50 | 39.00 | 11,829 | +0.50(+1.30%) |
Jul 10, 2017 | 39.00 | 39.00 | 38.00 | 38.50 | 10,373 | +0.00(+0.00%) |
Jul 07, 2017 | 39.00 | 39.00 | 38.00 | 38.50 | 11,129 | +0.00(+0.00%) |
Jul 06, 2017 | 39.00 | 40.00 | 38.00 | 38.50 | 14,182 | -0.50(-1.28%) |
Jul 05, 2017 | 40.50 | 42.00 | 39.00 | 39.00 | 9,074 | -1.50(-3.70%) |
Jul 03, 2017 | 40.00 | 41.00 | 40.00 | 40.50 | 7,743 | +0.50(+1.25%) |
Jun 30, 2017 | 41.00 | 39.00 | 40.00 | 9,711 | +0.00(+0.00%) | |
Jun 29, 2017 | 40.00 | 40.50 | 38.50 | 40.00 | 24,402 | +0.00(+0.00%) |
Jun 28, 2017 | 39.00 | 41.00 | 39.00 | 40.00 | 19,209 | +1.00(+2.56%) |
Jun 27, 2017 | 41.50 | 41.50 | 39.00 | 39.00 | 22,406 | -2.50(-6.02%) |
Jun 26, 2017 | 40.00 | 41.50 | 39.75 | 41.50 | 39,680 | +1.50(+3.75%) |
Jun 23, 2017 | 40.00 | 40.00 | 214,034 | -2.50(-5.88%) | ||
Jun 22, 2017 | 40.00 | 43.00 | 39.50 | 42.50 | 53,141 | +2.50(+6.25%) |
Jun 21, 2017 | 40.50 | 42.50 | 40.00 | 40.00 | 19,305 | +0.00(+0.00%) |
Jun 20, 2017 | 39.00 | 41.50 | 38.00 | 40.00 | 325,415 | +1.00(+2.56%) |
Jun 19, 2017 | 39.50 | 39.50 | 38.00 | 39.00 | 22,794 | +0.00(+0.00%) |
Jun 16, 2017 | 39.00 | 40.00 | 38.00 | 39.00 | 43,884 | -0.50(-1.27%) |
Jun 15, 2017 | 40.50 | 41.50 | 39.25 | 39.50 | 20,992 | -1.00(-2.47%) |
Jun 14, 2017 | 41.00 | 43.00 | 39.50 | 40.50 | 18,430 | +0.00(+0.00%) |
Jun 13, 2017 | 40.50 | 42.28 | 39.00 | 40.50 | 27,474 | +0.50(+1.25%) |
Jun 12, 2017 | 41.50 | 43.00 | 39.50 | 40.00 | 29,944 | -1.00(-2.44%) |
Jun 09, 2017 | 40.50 | 42.50 | 40.50 | 41.00 | 22,157 | -0.50(-1.20%) |
Jun 08, 2017 | 41.50 | 41.50 | 40.00 | 41.50 | 13,559 | +0.50(+1.22%) |
Jun 07, 2017 | 41.50 | 42.00 | 40.50 | 41.00 | 14,162 | -0.50(-1.20%) |
Jun 06, 2017 | 41.00 | 41.50 | 41.00 | 41.50 | 8,085 | +0.00(+0.00%) |
Jun 05, 2017 | 42.00 | 43.00 | 41.00 | 41.50 | 16,511 | -1.00(-2.35%) |
Jun 02, 2017 | 44.00 | 44.50 | 42.50 | 42.50 | 12,590 | -1.00(-2.30%) |
Jun 01, 2017 | 42.00 | 45.00 | 42.00 | 43.50 | 10,927 | +1.50(+3.57%) |
May 31, 2017 | 43.00 | 43.50 | 41.50 | 42.00 | 12,535 | -1.00(-2.33%) |
May 30, 2017 | 42.00 | 43.50 | 41.50 | 43.00 | 34,525 | +0.50(+1.18%) |
May 26, 2017 | 42.00 | 44.00 | 41.50 | 42.50 | 52,085 | +0.50(+1.19%) |
May 25, 2017 | 43.50 | 44.50 | 41.75 | 42.00 | 18,405 | -1.00(-2.33%) |
May 24, 2017 | 43.50 | 44.50 | 42.50 | 43.00 | 22,935 | -1.00(-2.27%) |
May 23, 2017 | 44.00 | 44.50 | 43.50 | 44.00 | 14,396 | +0.00(+0.00%) |
May 22, 2017 | 43.50 | 45.50 | 43.00 | 44.00 | 12,761 | +0.50(+1.15%) |
May 19, 2017 | 43.50 | 44.50 | 42.75 | 43.50 | 18,440 | -0.50(-1.14%) |
May 18, 2017 | 44.50 | 45.25 | 43.00 | 44.00 | 22,534 | -0.50(-1.12%) |
May 17, 2017 | 46.50 | 46.50 | 44.00 | 44.50 | 23,234 | -2.00(-4.30%) |
May 16, 2017 | 46.50 | 47.50 | 45.50 | 46.50 | 20,775 | -0.50(-1.06%) |
May 15, 2017 | 47.50 | 49.00 | 46.50 | 47.00 | 15,908 | -1.00(-2.08%) |
May 12, 2017 | 48.00 | 48.50 | 46.00 | 48.00 | 14,312 | +0.00(+0.00%) |
May 11, 2017 | 48.50 | 49.50 | 47.50 | 48.00 | 7,318 | -1.00(-2.04%) |
May 10, 2017 | 47.00 | 50.00 | 46.50 | 49.00 | 15,608 | +1.50(+3.16%) |
May 09, 2017 | 47.00 | 47.50 | 46.50 | 47.50 | 7,487 | +0.50(+1.06%) |
May 08, 2017 | 47.50 | 48.00 | 47.00 | 47.00 | 3,461 | -0.50(-1.05%) |
May 05, 2017 | 48.50 | 48.50 | 47.00 | 47.50 | 11,663 | -0.50(-1.04%) |
May 04, 2017 | 48.00 | 48.00 | 47.00 | 48.00 | 14,014 | +0.00(+0.00%) |
May 03, 2017 | 51.00 | 51.00 | 47.50 | 48.00 | 16,117 | -1.00(-2.04%) |
May 02, 2017 | 49.00 | 49.50 | 48.50 | 49.00 | 14,012 | +0.00(+0.00%) |
May 01, 2017 | 49.00 | 50.00 | 48.50 | 49.00 | 12,452 | +0.00(+0.00%) |
Apr 28, 2017 | 48.50 | 49.50 | 47.25 | 49.00 | 34,807 | +0.50(+1.03%) |
Apr 27, 2017 | 49.50 | 49.75 | 47.50 | 48.50 | 52,647 | -1.25(-2.51%) |
Apr 26, 2017 | 50.00 | 51.00 | 49.00 | 49.75 | 14,759 | -0.75(-1.49%) |
Apr 25, 2017 | 50.00 | 51.50 | 46.50 | 50.50 | 61,077 | -1.50(-2.88%) |
Apr 24, 2017 | 51.00 | 53.00 | 50.50 | 52.00 | 30,259 | +1.00(+1.96%) |
Apr 21, 2017 | 51.50 | 51.50 | 50.50 | 51.00 | 24,860 | -0.50(-0.97%) |
Apr 20, 2017 | 51.50 | 52.00 | 50.50 | 51.50 | 10,800 | +0.50(+0.98%) |
Apr 19, 2017 | 51.50 | 52.00 | 50.50 | 51.00 | 15,588 | -0.50(-0.97%) |
Apr 18, 2017 | 53.50 | 53.50 | 50.50 | 51.50 | 17,020 | -1.50(-2.83%) |
Apr 17, 2017 | 51.50 | 53.00 | 50.50 | 53.00 | 23,040 | +2.00(+3.92%) |
Apr 13, 2017 | 51.00 | 51.50 | 50.50 | 51.00 | 43,090 | +0.00(+0.00%) |
Apr 12, 2017 | 51.00 | 51.50 | 50.75 | 51.00 | 10,358 | +0.00(+0.00%) |
Apr 11, 2017 | 52.00 | 52.00 | 51.00 | 51.00 | 5,908 | -1.00(-1.92%) |
Apr 10, 2017 | 52.00 | 52.50 | 51.50 | 52.00 | 24,321 | -0.50(-0.95%) |
Apr 07, 2017 | 52.50 | 53.00 | 51.50 | 52.50 | 10,157 | +0.00(+0.00%) |
Apr 06, 2017 | 52.50 | 53.00 | 51.75 | 52.50 | 8,398 | +0.00(+0.00%) |
Apr 05, 2017 | 52.50 | 53.25 | 52.00 | 52.50 | 23,725 | +0.00(+0.00%) |
Apr 04, 2017 | 53.50 | 54.25 | 50.25 | 52.50 | 163,323 | -0.50(-0.94%) |
Apr 03, 2017 | 55.00 | 55.50 | 53.00 | 53.00 | 23,299 | -2.00(-3.64%) |
Mar 31, 2017 | 56.00 | 56.00 | 54.00 | 55.00 | 28,000 | -1.00(-1.79%) |
Mar 30, 2017 | 56.00 | 57.00 | 55.00 | 56.00 | 13,811 | +0.00(+0.00%) |
Mar 29, 2017 | 55.00 | 57.00 | 54.50 | 56.00 | 42,764 | +1.00(+1.82%) |
Mar 28, 2017 | 54.50 | 55.50 | 54.00 | 55.00 | 24,724 | +0.50(+0.92%) |
Mar 27, 2017 | 53.50 | 55.00 | 53.50 | 54.50 | 10,352 | +0.50(+0.93%) |
Mar 24, 2017 | 54.00 | 55.00 | 54.00 | 54.00 | 17,733 | +0.00(+0.00%) |
Mar 23, 2017 | 55.50 | 56.00 | 53.50 | 54.00 | 16,994 | -1.50(-2.70%) |
Mar 22, 2017 | 57.00 | 57.00 | 54.00 | 55.50 | 28,674 | -1.50(-2.63%) |
Mar 21, 2017 | 58.00 | 58.00 | 55.50 | 57.00 | 23,230 | -0.50(-0.87%) |
Mar 20, 2017 | 57.50 | 57.50 | 56.50 | 57.50 | 17,193 | +0.00(+0.00%) |
Mar 17, 2017 | 55.50 | 58.00 | 55.50 | 57.50 | 52,309 | +2.00(+3.60%) |
Mar 16, 2017 | 56.00 | 57.00 | 54.00 | 55.50 | 43,559 | -0.50(-0.89%) |
Mar 15, 2017 | 52.00 | 56.00 | 51.02 | 56.00 | 112,695 | +5.00(+9.80%) |
Mar 14, 2017 | 51.00 | 52.00 | 50.40 | 51.00 | 35,493 | +0.00(+0.00%) |
Mar 13, 2017 | 52.00 | 52.00 | 51.00 | 51.00 | 14,431 | -1.00(-1.92%) |
Mar 10, 2017 | 51.50 | 53.00 | 50.75 | 52.00 | 14,538 | +0.50(+0.97%) |
Mar 09, 2017 | 52.50 | 52.50 | 51.00 | 51.50 | 18,110 | -1.00(-1.90%) |
Mar 08, 2017 | 51.50 | 53.00 | 51.00 | 52.50 | 16,774 | +1.00(+1.94%) |
Mar 07, 2017 | 51.50 | 52.00 | 50.50 | 51.50 | 26,812 | -0.50(-0.96%) |
Mar 06, 2017 | 53.00 | 53.15 | 51.00 | 52.00 | 17,704 | -1.50(-2.80%) |
Mar 03, 2017 | 53.00 | 54.00 | 53.00 | 53.50 | 11,193 | +0.50(+0.94%) |
Mar 02, 2017 | 53.00 | 54.00 | 52.50 | 53.00 | 24,162 | +0.00(+0.00%) |
Mar 01, 2017 | 52.50 | 53.50 | 52.00 | 53.00 | 15,452 | +0.50(+0.95%) |
Feb 28, 2017 | 55.50 | 55.50 | 52.50 | 52.50 | 36,496 | -3.50(-6.25%) |
Feb 27, 2017 | 55.00 | 56.50 | 54.50 | 56.00 | 20,145 | +1.00(+1.82%) |
Feb 24, 2017 | 55.50 | 56.00 | 55.00 | 55.00 | 19,616 | -2.00(-3.51%) |
Feb 23, 2017 | 55.50 | 58.50 | 52.00 | 57.00 | 73,191 | +6.50(+12.87%) |
Feb 22, 2017 | 51.50 | 51.75 | 50.50 | 50.50 | 20,586 | -1.00(-1.94%) |
Feb 21, 2017 | 51.50 | 53.00 | 50.50 | 51.50 | 30,461 | +0.00(+0.00%) |
Feb 17, 2017 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 52.00 | 52.50 | 51.50 | 51.50 | 9,249 | -0.50(-0.96%) |
Feb 15, 2017 | 51.00 | 52.00 | 51.00 | 52.00 | 26,002 | +0.50(+0.97%) |
Feb 14, 2017 | 53.00 | 53.75 | 51.00 | 51.50 | 19,903 | -1.00(-1.90%) |
Feb 13, 2017 | 52.50 | 53.00 | 52.00 | 52.50 | 14,177 | +0.00(+0.00%) |
Feb 10, 2017 | 49.50 | 56.00 | 49.50 | 52.50 | 120,745 | +3.00(+6.06%) |
Feb 09, 2017 | 50.00 | 50.50 | 49.00 | 49.50 | 24,607 | -1.00(-1.98%) |
Feb 08, 2017 | 49.00 | 51.00 | 48.16 | 50.50 | 52,123 | +1.00(+2.02%) |
Feb 07, 2017 | 53.00 | 53.00 | 49.00 | 49.50 | 97,723 | -3.00(-5.71%) |
Feb 06, 2017 | 51.50 | 53.50 | 50.50 | 52.50 | 117,039 | +1.50(+2.94%) |
Feb 03, 2017 | 53.50 | 53.50 | 50.50 | 51.00 | 23,160 | -2.00(-3.77%) |
Feb 02, 2017 | 47.75 | 53.50 | 47.75 | 53.00 | 91,898 | +5.00(+10.42%) |
Feb 01, 2017 | 51.00 | 52.25 | 48.00 | 48.00 | 46,425 | -3.00(-5.88%) |
Jan 31, 2017 | 51.00 | 52.00 | 50.50 | 51.00 | 46,167 | -0.50(-0.97%) |
Jan 30, 2017 | 52.00 | 52.50 | 50.00 | 51.50 | 31,180 | -1.00(-1.90%) |
Jan 27, 2017 | 53.50 | 55.00 | 52.50 | 52.50 | 15,872 | -0.50(-0.94%) |
Jan 26, 2017 | 53.50 | 54.00 | 49.50 | 53.00 | 186,183 | +0.00(+0.00%) |
Jan 25, 2017 | 55.00 | 55.50 | 51.50 | 53.00 | 45,975 | -2.00(-3.64%) |
Jan 24, 2017 | 55.00 | 55.50 | 54.50 | 55.00 | 23,098 | +0.50(+0.92%) |
Jan 23, 2017 | 56.00 | 56.75 | 54.00 | 54.50 | 24,443 | -1.50(-2.68%) |
Jan 20, 2017 | 56.50 | 56.50 | 55.50 | 56.00 | 17,040 | +0.00(+0.00%) |
Jan 19, 2017 | 55.50 | 56.50 | 54.00 | 56.00 | 32,890 | +0.50(+0.90%) |
Jan 18, 2017 | 55.50 | 56.00 | 54.00 | 55.50 | 32,955 | +0.50(+0.91%) |
Jan 17, 2017 | 55.00 | 56.00 | 54.00 | 55.00 | 21,678 | +0.00(+0.00%) |
Jan 13, 2017 | 55.00 | 55.00 | 55.00 | 0 | +1.50(+2.80%) | |
Jan 12, 2017 | 54.00 | 55.50 | 53.00 | 53.50 | 51,695 | -1.00(-1.83%) |
Jan 11, 2017 | 53.50 | 55.50 | 53.50 | 54.50 | 33,971 | +0.50(+0.93%) |
Jan 10, 2017 | 53.50 | 54.50 | 52.50 | 54.00 | 14,807 | +1.00(+1.89%) |
Jan 09, 2017 | 52.50 | 53.50 | 52.00 | 53.00 | 13,796 | +0.00(+0.00%) |
Jan 06, 2017 | 52.00 | 53.50 | 51.50 | 53.00 | 57,560 | +1.00(+1.92%) |
Jan 05, 2017 | 52.50 | 53.00 | 51.00 | 52.00 | 50,335 | -0.50(-0.95%) |
Jan 04, 2017 | 52.00 | 52.50 | 51.50 | 52.50 | 36,887 | +1.00(+1.94%) |