Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.09 | 62.11 | 59.38 | 59.43 | 103,673 | -2.38(-3.85%) |
Feb 27, 2018 | 62.18 | 62.46 | 61.76 | 61.81 | 151,094 | -0.23(-0.38%) |
Feb 26, 2018 | 61.95 | 62.09 | 61.25 | 62.04 | 111,085 | +0.19(+0.30%) |
Feb 23, 2018 | 62.65 | 62.65 | 61.57 | 61.85 | 51,440 | -0.47(-0.75%) |
Feb 22, 2018 | 61.48 | 62.65 | 61.43 | 62.32 | 85,243 | +1.07(+1.75%) |
Feb 21, 2018 | 60.73 | 62.04 | 60.69 | 61.25 | 93,561 | +0.70(+1.16%) |
Feb 20, 2018 | 61.11 | 61.67 | 60.45 | 60.55 | 86,150 | -1.03(-1.67%) |
Feb 16, 2018 | 61.57 | 61.57 | 61.57 | 0 | +0.37(+0.61%) | |
Feb 15, 2018 | 60.78 | 61.25 | 60.22 | 61.20 | 56,710 | +0.89(+1.47%) |
Feb 14, 2018 | 58.91 | 60.41 | 58.91 | 60.31 | 74,699 | +0.79(+1.33%) |
Feb 13, 2018 | 58.59 | 59.66 | 58.42 | 59.52 | 98,213 | +0.47(+0.79%) |
Feb 12, 2018 | 58.82 | 59.38 | 57.47 | 59.05 | 186,157 | +0.37(+0.64%) |
Feb 09, 2018 | 59.15 | 59.38 | 57.51 | 58.68 | 204,146 | +0.37(+0.64%) |
Feb 08, 2018 | 60.03 | 60.03 | 58.26 | 58.31 | 138,494 | -1.45(-2.42%) |
Feb 07, 2018 | 60.13 | 60.13 | 59.57 | 59.75 | 170,721 | -0.37(-0.62%) |
Feb 06, 2018 | 56.35 | 61.67 | 56.35 | 60.13 | 556,370 | +3.93(+6.99%) |
Feb 05, 2018 | 57.56 | 58.40 | 55.65 | 56.20 | 71,956 | -2.02(-3.46%) |
Feb 02, 2018 | 59.38 | 59.52 | 58.03 | 58.21 | 107,246 | -1.63(-2.73%) |
Feb 01, 2018 | 58.96 | 59.85 | 58.73 | 59.85 | 124,930 | +0.61(+1.02%) |
Jan 31, 2018 | 59.24 | 60.45 | 59.24 | 59.24 | 103,086 | +0.42(+0.71%) |
Jan 30, 2018 | 58.82 | 59.19 | 58.73 | 58.82 | 210,480 | +0.00(+0.00%) |
Jan 29, 2018 | 59.10 | 59.85 | 58.73 | 58.82 | 108,176 | -0.47(-0.79%) |
Jan 26, 2018 | 59.15 | 60.31 | 58.61 | 59.29 | 121,542 | +0.37(+0.63%) |
Jan 25, 2018 | 58.54 | 59.19 | 58.38 | 58.91 | 109,122 | +0.51(+0.88%) |
Jan 24, 2018 | 58.59 | 58.91 | 58.05 | 58.40 | 135,838 | +0.00(+0.00%) |
Jan 23, 2018 | 58.35 | 58.54 | 57.47 | 58.40 | 54,965 | -0.05(-0.08%) |
Jan 22, 2018 | 57.84 | 58.59 | 57.63 | 58.45 | 98,229 | +0.61(+1.05%) |
Jan 19, 2018 | 57.89 | 58.21 | 57.47 | 57.84 | 254,177 | -0.19(-0.32%) |
Jan 18, 2018 | 58.87 | 58.87 | 57.89 | 58.03 | 57,287 | -0.89(-1.51%) |
Jan 17, 2018 | 58.73 | 59.29 | 58.35 | 58.91 | 120,293 | +0.37(+0.64%) |
Jan 16, 2018 | 59.52 | 59.75 | 58.26 | 58.54 | 48,351 | -0.56(-0.95%) |
Jan 12, 2018 | 59.10 | 59.10 | 59.10 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 58.07 | 59.33 | 57.98 | 59.10 | 80,421 | +1.21(+2.10%) |
Jan 10, 2018 | 57.89 | 205,615 | -0.51(-0.88%) | |||
Jan 09, 2018 | 59.05 | 59.29 | 57.75 | 58.40 | 81,150 | -0.65(-1.11%) |
Jan 08, 2018 | 58.26 | 60.08 | 58.07 | 59.05 | 222,202 | +0.70(+1.20%) |
Jan 05, 2018 | 58.17 | 58.54 | 57.89 | 58.35 | 77,749 | +0.19(+0.32%) |
Jan 04, 2018 | 57.84 | 58.31 | 57.68 | 58.17 | 153,944 | +0.56(+0.97%) |
Jan 03, 2018 | 57.75 | 57.79 | 57.05 | 57.61 | 89,169 | -0.33(-0.56%) |
Jan 02, 2018 | 57.37 | 58.40 | 57.37 | 57.93 | 111,367 | +0.56(+0.98%) |
Dec 29, 2017 | 57.37 | 57.37 | 57.37 | 0 | -0.28(-0.49%) | |
Dec 28, 2017 | 57.47 | 57.89 | 56.81 | 57.65 | 66,862 | +0.28(+0.49%) |
Dec 27, 2017 | 57.37 | 57.98 | 56.91 | 57.37 | 152,703 | +0.14(+0.24%) |
Dec 26, 2017 | 57.42 | 57.75 | 57.19 | 57.23 | 89,869 | -0.09(-0.16%) |
Dec 22, 2017 | 57.65 | 57.65 | 56.67 | 57.33 | 60,347 | -0.35(-0.62%) |
Dec 21, 2017 | 57.40 | 57.77 | 56.98 | 57.68 | 79,160 | +0.47(+0.81%) |
Dec 20, 2017 | 57.17 | 57.68 | 56.89 | 57.22 | 64,763 | +0.23(+0.41%) |
Dec 19, 2017 | 58.19 | 58.43 | 56.84 | 56.98 | 106,555 | -1.21(-2.08%) |
Dec 18, 2017 | 58.43 | 59.54 | 58.01 | 58.19 | 118,110 | +0.28(+0.48%) |
Dec 15, 2017 | 57.12 | 58.61 | 56.70 | 57.91 | 454,494 | +1.07(+1.88%) |
Dec 14, 2017 | 57.40 | 57.73 | 56.75 | 56.84 | 78,239 | -0.47(-0.81%) |
Dec 13, 2017 | 56.80 | 57.68 | 56.07 | 57.31 | 325,894 | +0.42(+0.74%) |
Dec 12, 2017 | 57.45 | 57.68 | 56.47 | 56.89 | 76,676 | -0.42(-0.73%) |
Dec 11, 2017 | 58.75 | 58.75 | 57.22 | 57.31 | 72,460 | -1.44(-2.46%) |
Dec 08, 2017 | 59.31 | 59.59 | 58.52 | 58.75 | 66,003 | +0.00(+0.00%) |
Dec 07, 2017 | 58.98 | 59.68 | 58.57 | 80,895 | +0.00(+0.00%) | |
Dec 06, 2017 | 59.03 | 59.36 | 58.84 | 59.12 | 87,012 | +0.14(+0.24%) |
Dec 05, 2017 | 60.19 | 60.19 | 58.89 | 58.98 | 75,695 | -1.02(-1.71%) |
Dec 04, 2017 | 60.57 | 60.99 | 59.92 | 60.01 | 93,077 | +0.05(+0.08%) |
Dec 01, 2017 | 60.19 | 60.59 | 58.61 | 59.96 | 102,507 | -0.28(-0.46%) |
Nov 30, 2017 | 61.13 | 61.13 | 59.87 | 60.24 | 168,567 | -0.51(-0.84%) |
Nov 29, 2017 | 60.43 | 60.89 | 59.96 | 60.75 | 76,999 | +0.61(+1.01%) |
Nov 28, 2017 | 59.31 | 60.33 | 58.75 | 60.15 | 101,478 | +1.02(+1.73%) |
Nov 27, 2017 | 58.80 | 59.40 | 58.66 | 59.12 | 57,042 | +0.33(+0.55%) |
Nov 24, 2017 | 58.94 | 58.94 | 58.29 | 58.80 | 38,396 | +0.00(+0.00%) |
Nov 22, 2017 | 59.78 | 59.82 | 58.75 | 58.80 | 72,418 | -0.70(-1.17%) |
Nov 21, 2017 | 58.80 | 59.64 | 58.24 | 59.50 | 159,279 | +1.35(+2.32%) |
Nov 20, 2017 | 57.08 | 58.54 | 56.84 | 58.15 | 312,699 | +1.07(+1.88%) |
Nov 17, 2017 | 55.91 | 57.22 | 55.54 | 57.08 | 139,779 | +0.84(+1.49%) |
Nov 16, 2017 | 55.21 | 56.84 | 55.21 | 56.24 | 256,661 | +1.16(+2.11%) |
Nov 15, 2017 | 54.75 | 55.21 | 54.56 | 55.07 | 72,994 | -0.09(-0.17%) |
Nov 14, 2017 | 54.52 | 55.21 | 54.19 | 55.17 | 68,107 | +0.37(+0.68%) |
Nov 13, 2017 | 54.24 | 54.84 | 54.14 | 54.79 | 61,297 | +0.28(+0.51%) |
Nov 10, 2017 | 54.47 | 54.98 | 54.33 | 54.52 | 77,295 | -0.09(-0.17%) |
Nov 09, 2017 | 54.42 | 54.98 | 54.00 | 54.61 | 77,245 | -0.23(-0.42%) |
Nov 08, 2017 | 54.84 | 55.07 | 54.14 | 54.84 | 109,657 | -0.37(-0.67%) |
Nov 07, 2017 | 55.73 | 55.82 | 54.61 | 55.21 | 65,996 | -0.56(-1.00%) |
Nov 06, 2017 | 54.98 | 55.87 | 54.98 | 55.77 | 68,754 | +0.74(+1.35%) |
Nov 03, 2017 | 55.91 | 56.05 | 54.89 | 55.03 | 95,075 | -0.88(-1.58%) |
Nov 02, 2017 | 55.73 | 56.33 | 55.45 | 55.91 | 120,647 | +0.14(+0.25%) |
Nov 01, 2017 | 56.33 | 56.40 | 55.17 | 55.77 | 138,607 | -0.42(-0.75%) |
Oct 31, 2017 | 54.14 | 56.66 | 54.14 | 56.19 | 263,471 | +3.63(+6.91%) |
Oct 30, 2017 | 53.86 | 53.86 | 51.95 | 52.56 | 80,264 | -1.44(-2.67%) |
Oct 27, 2017 | 54.05 | 54.10 | 53.49 | 54.00 | 114,693 | +0.09(+0.17%) |
Oct 26, 2017 | 53.58 | 54.00 | 53.26 | 53.91 | 81,090 | +0.47(+0.87%) |
Oct 25, 2017 | 53.82 | 53.82 | 52.84 | 53.44 | 52,752 | -0.28(-0.52%) |
Oct 24, 2017 | 53.91 | 54.19 | 53.49 | 53.72 | 99,904 | +0.09(+0.17%) |
Oct 23, 2017 | 54.00 | 54.65 | 53.30 | 53.63 | 55,229 | -0.09(-0.17%) |
Oct 20, 2017 | 53.96 | 54.38 | 53.44 | 53.72 | 97,407 | +0.28(+0.52%) |
Oct 19, 2017 | 53.30 | 53.54 | 52.89 | 53.44 | 60,675 | -0.14(-0.26%) |
Oct 18, 2017 | 53.30 | 54.00 | 53.16 | 53.58 | 49,159 | +0.37(+0.70%) |
Oct 17, 2017 | 53.91 | 54.12 | 53.03 | 53.21 | 67,803 | -0.84(-1.55%) |
Oct 16, 2017 | 53.58 | 54.19 | 53.40 | 54.05 | 57,700 | +0.61(+1.13%) |
Oct 13, 2017 | 53.12 | 53.54 | 52.98 | 53.44 | 135,779 | +0.33(+0.61%) |
Oct 12, 2017 | 53.12 | 53.77 | 52.98 | 53.12 | 149,867 | -0.05(-0.09%) |
Oct 11, 2017 | 53.03 | 53.44 | 52.98 | 53.16 | 72,479 | +0.09(+0.18%) |
Oct 10, 2017 | 53.49 | 53.63 | 52.89 | 53.07 | 149,721 | -0.05(-0.09%) |
Oct 09, 2017 | 53.16 | 53.63 | 53.12 | 53.12 | 89,355 | -0.05(-0.09%) |
Oct 06, 2017 | 53.58 | 53.58 | 52.93 | 53.16 | 131,192 | -0.33(-0.61%) |
Oct 05, 2017 | 54.19 | 54.42 | 53.49 | 53.49 | 124,069 | -0.84(-1.54%) |
Oct 04, 2017 | 54.28 | 54.82 | 54.10 | 54.33 | 58,130 | +0.00(+0.00%) |
Oct 03, 2017 | 54.28 | 54.56 | 54.05 | 54.33 | 108,371 | +0.14(+0.26%) |
Oct 02, 2017 | 53.49 | 54.19 | 53.37 | 54.19 | 118,212 | +0.74(+1.39%) |
Sep 29, 2017 | 53.54 | 53.96 | 53.30 | 53.44 | 102,297 | -0.19(-0.35%) |
Sep 28, 2017 | 53.07 | 53.68 | 52.75 | 53.63 | 123,582 | +0.47(+0.88%) |
Sep 27, 2017 | 52.33 | 53.68 | 51.81 | 53.16 | 210,819 | +1.12(+2.15%) |
Sep 26, 2017 | 52.75 | 52.75 | 52.00 | 52.05 | 126,187 | -0.56(-1.06%) |
Sep 25, 2017 | 52.28 | 52.65 | 51.91 | 52.61 | 97,401 | +0.23(+0.44%) |
Sep 22, 2017 | 52.00 | 52.56 | 51.86 | 52.37 | 83,713 | +0.33(+0.63%) |
Sep 21, 2017 | 52.23 | 52.51 | 52.05 | 52.05 | 117,916 | -0.19(-0.36%) |
Sep 20, 2017 | 52.09 | 52.61 | 51.63 | 52.23 | 195,568 | +0.33(+0.63%) |
Sep 19, 2017 | 52.23 | 52.51 | 49.81 | 51.91 | 360,498 | -0.19(-0.36%) |
Sep 18, 2017 | 51.77 | 52.28 | 51.54 | 52.09 | 138,319 | +0.42(+0.81%) |
Sep 15, 2017 | 51.54 | 52.19 | 51.30 | 51.68 | 354,198 | +0.23(+0.45%) |
Sep 14, 2017 | 51.02 | 51.54 | 50.84 | 51.44 | 78,127 | +0.33(+0.64%) |
Sep 13, 2017 | 50.56 | 51.21 | 50.09 | 51.12 | 77,377 | +0.42(+0.83%) |
Sep 12, 2017 | 50.05 | 50.79 | 50.05 | 50.70 | 94,315 | +0.74(+1.49%) |
Sep 11, 2017 | 49.67 | 50.05 | 49.58 | 49.95 | 63,380 | +0.61(+1.23%) |
Sep 08, 2017 | 48.65 | 49.58 | 48.28 | 49.35 | 71,713 | +0.62(+1.28%) |
Sep 07, 2017 | 49.19 | 49.19 | 48.35 | 48.72 | 75,166 | -0.37(-0.76%) |
Sep 06, 2017 | 50.16 | 50.16 | 48.96 | 49.09 | 94,884 | -0.74(-1.49%) |
Sep 05, 2017 | 49.88 | 50.21 | 49.56 | 49.84 | 75,874 | -0.23(-0.46%) |
Sep 01, 2017 | 49.84 | 50.21 | 49.70 | 50.07 | 92,859 | +0.32(+0.65%) |
Aug 31, 2017 | 48.58 | 49.84 | 48.49 | 49.74 | 144,229 | +1.30(+2.68%) |
Aug 30, 2017 | 48.54 | 48.63 | 48.21 | 48.45 | 76,583 | -0.09(-0.19%) |
Aug 29, 2017 | 47.98 | 48.72 | 47.61 | 48.54 | 87,523 | +0.23(+0.48%) |
Aug 28, 2017 | 48.17 | 48.45 | 47.98 | 48.31 | 118,542 | +0.28(+0.58%) |
Aug 25, 2017 | 47.89 | 48.26 | 47.61 | 48.03 | 64,804 | +0.32(+0.68%) |
Aug 24, 2017 | 47.56 | 47.89 | 47.42 | 47.70 | 103,388 | +0.28(+0.59%) |
Aug 23, 2017 | 47.24 | 47.52 | 47.24 | 47.42 | 90,789 | -0.19(-0.39%) |
Aug 22, 2017 | 47.42 | 47.63 | 47.15 | 47.61 | 78,340 | +0.37(+0.79%) |
Aug 21, 2017 | 46.68 | 47.47 | 46.68 | 47.24 | 121,584 | +0.46(+0.99%) |
Aug 18, 2017 | 46.26 | 46.87 | 45.66 | 46.77 | 193,561 | +0.14(+0.30%) |
Aug 17, 2017 | 47.52 | 47.52 | 46.59 | 46.64 | 241,257 | -1.07(-2.24%) |
Aug 16, 2017 | 47.10 | 47.98 | 46.91 | 47.70 | 267,538 | +0.70(+1.48%) |
Aug 15, 2017 | 47.75 | 47.75 | 46.91 | 47.01 | 122,508 | -0.65(-1.36%) |
Aug 14, 2017 | 47.10 | 47.80 | 47.10 | 47.66 | 209,207 | +0.93(+1.99%) |
Aug 11, 2017 | 46.13 | 47.05 | 45.80 | 46.73 | 132,279 | +0.05(+0.10%) |
Aug 10, 2017 | 47.10 | 47.24 | 46.68 | 46.68 | 178,231 | -0.65(-1.37%) |
Aug 09, 2017 | 48.49 | 48.72 | 47.24 | 47.33 | 140,688 | -1.39(-2.86%) |
Aug 08, 2017 | 48.40 | 49.65 | 48.31 | 48.72 | 138,789 | +0.28(+0.57%) |
Aug 07, 2017 | 48.40 | 49.05 | 48.21 | 48.45 | 126,897 | +0.05(+0.10%) |
Aug 04, 2017 | 48.26 | 49.09 | 47.52 | 48.40 | 166,180 | +0.23(+0.48%) |
Aug 03, 2017 | 47.01 | 48.21 | 47.01 | 48.17 | 305,374 | +1.21(+2.57%) |
Aug 02, 2017 | 46.87 | 47.84 | 45.94 | 46.96 | 456,759 | -2.74(-5.51%) |
Aug 01, 2017 | 49.93 | 49.93 | 49.19 | 49.70 | 146,402 | +0.05(+0.09%) |
Jul 31, 2017 | 50.72 | 50.72 | 49.54 | 49.65 | 150,192 | -0.88(-1.74%) |
Jul 28, 2017 | 49.88 | 50.67 | 49.84 | 50.53 | 123,001 | +0.46(+0.93%) |
Jul 27, 2017 | 50.44 | 50.67 | 50.02 | 50.07 | 86,637 | -0.14(-0.28%) |
Jul 26, 2017 | 50.44 | 50.44 | 49.74 | 50.21 | 94,444 | -0.05(-0.09%) |
Jul 25, 2017 | 50.21 | 50.77 | 50.07 | 50.26 | 96,214 | +0.42(+0.84%) |
Jul 24, 2017 | 50.02 | 50.53 | 49.47 | 49.84 | 97,351 | -0.14(-0.28%) |
Jul 21, 2017 | 50.67 | 50.72 | 49.88 | 49.98 | 121,041 | -0.51(-1.01%) |
Jul 20, 2017 | 50.63 | 49.88 | 50.49 | 93,002 | +0.32(+0.65%) | |
Jul 19, 2017 | 49.79 | 50.21 | 49.65 | 50.16 | 131,322 | +0.37(+0.75%) |
Jul 18, 2017 | 49.70 | 49.98 | 49.28 | 49.79 | 75,778 | +0.09(+0.19%) |
Jul 17, 2017 | 49.88 | 50.02 | 49.61 | 49.70 | 131,603 | -0.32(-0.65%) |
Jul 14, 2017 | 49.93 | 50.30 | 48.94 | 50.02 | 140,901 | -0.09(-0.19%) |
Jul 13, 2017 | 50.53 | 50.67 | 49.70 | 50.12 | 91,781 | -0.42(-0.83%) |
Jul 12, 2017 | 50.67 | 51.18 | 50.35 | 50.53 | 49,751 | +0.19(+0.37%) |
Jul 11, 2017 | 50.12 | 50.53 | 49.40 | 50.35 | 187,439 | +0.37(+0.74%) |
Jul 10, 2017 | 49.98 | 50.77 | 49.74 | 49.98 | 203,392 | -0.19(-0.37%) |
Jul 07, 2017 | 49.93 | 50.42 | 49.65 | 50.16 | 154,720 | +0.56(+1.12%) |
Jul 06, 2017 | 50.44 | 50.49 | 49.21 | 49.61 | 105,361 | -1.07(-2.11%) |
Jul 05, 2017 | 50.30 | 50.88 | 49.84 | 50.67 | 134,867 | +0.14(+0.28%) |
Jul 03, 2017 | 49.84 | 50.63 | 49.65 | 50.53 | 104,623 | +0.97(+1.97%) |
Jun 30, 2017 | 48.58 | 49.74 | 48.03 | 49.56 | 216,650 | +1.25(+2.59%) |
Jun 29, 2017 | 48.12 | 48.45 | 47.55 | 48.31 | 126,475 | +0.28(+0.58%) |
Jun 28, 2017 | 47.66 | 48.35 | 46.91 | 48.03 | 212,482 | +0.79(+1.67%) |
Jun 27, 2017 | 47.24 | 47.56 | 46.96 | 47.24 | 134,563 | -0.14(-0.29%) |
Jun 26, 2017 | 47.75 | 47.89 | 47.29 | 47.38 | 134,834 | -0.05(-0.10%) |
Jun 23, 2017 | 46.96 | 47.56 | 46.82 | 47.42 | 456,888 | +0.28(+0.59%) |
Jun 22, 2017 | 46.91 | 47.42 | 46.91 | 47.15 | 150,093 | +0.14(+0.30%) |
Jun 21, 2017 | 48.12 | 48.12 | 46.82 | 47.01 | 97,888 | -0.88(-1.84%) |
Jun 20, 2017 | 48.68 | 48.68 | 47.89 | 47.89 | 66,869 | -0.88(-1.81%) |
Jun 19, 2017 | 48.54 | 49.03 | 48.54 | 48.77 | 164,087 | +0.32(+0.67%) |
Jun 16, 2017 | 48.40 | 49.33 | 48.26 | 48.45 | 550,769 | -0.46(-0.95%) |
Jun 15, 2017 | 48.31 | 48.96 | 47.89 | 48.91 | 327,175 | +0.00(+0.00%) |
Jun 14, 2017 | 48.77 | 49.42 | 48.40 | 48.91 | 189,913 | -0.09(-0.19%) |
Jun 13, 2017 | 48.96 | 49.37 | 48.63 | 49.00 | 132,340 | +0.14(+0.28%) |
Jun 12, 2017 | 48.49 | 49.00 | 48.07 | 48.86 | 255,275 | +0.23(+0.48%) |
Jun 09, 2017 | 47.10 | 48.91 | 47.10 | 48.63 | 179,174 | +1.62(+3.46%) |
Jun 08, 2017 | 46.17 | 47.33 | 46.06 | 47.01 | 132,547 | +0.88(+1.91%) |
Jun 07, 2017 | 46.31 | 46.45 | 45.85 | 46.13 | 85,657 | -0.05(-0.10%) |
Jun 06, 2017 | 45.80 | 46.68 | 45.57 | 46.17 | 116,029 | +0.00(+0.00%) |
Jun 05, 2017 | 46.54 | 46.66 | 45.99 | 46.17 | 173,524 | -0.54(-1.15%) |
Jun 02, 2017 | 45.88 | 47.50 | 45.46 | 46.71 | 175,582 | +1.02(+2.23%) |
Jun 01, 2017 | 44.86 | 45.76 | 44.58 | 45.69 | 118,609 | +1.02(+2.28%) |
May 31, 2017 | 44.58 | 44.81 | 44.30 | 44.67 | 105,795 | +0.28(+0.63%) |
May 30, 2017 | 43.93 | 44.63 | 43.89 | 44.40 | 105,268 | +0.23(+0.52%) |
May 26, 2017 | 44.12 | 44.35 | 44.07 | 44.17 | 93,281 | -0.05(-0.10%) |
May 25, 2017 | 44.30 | 44.30 | 43.91 | 44.21 | 138,860 | +0.28(+0.63%) |
May 24, 2017 | 44.07 | 44.33 | 43.89 | 43.93 | 110,258 | +0.00(+0.00%) |
May 23, 2017 | 43.70 | 44.12 | 43.20 | 43.93 | 134,879 | +0.42(+0.96%) |
May 22, 2017 | 43.24 | 43.52 | 42.96 | 43.52 | 75,652 | +0.42(+0.97%) |
May 19, 2017 | 42.83 | 43.40 | 42.64 | 43.10 | 354,385 | +0.37(+0.87%) |
May 18, 2017 | 42.64 | 43.11 | 42.45 | 42.73 | 183,237 | -0.05(-0.11%) |
May 17, 2017 | 43.61 | 43.10 | 42.36 | 42.78 | 190,205 | -0.83(-1.91%) |
May 16, 2017 | 43.24 | 43.75 | 42.87 | 43.61 | 174,949 | +0.55(+1.29%) |
May 15, 2017 | 43.80 | 43.89 | 42.92 | 43.06 | 149,857 | -0.46(-1.06%) |
May 12, 2017 | 44.12 | 44.91 | 43.24 | 43.52 | 218,345 | -0.97(-2.18%) |
May 11, 2017 | 43.29 | 44.49 | 43.15 | 44.49 | 272,773 | +0.88(+2.01%) |
May 10, 2017 | 43.56 | 44.26 | 43.47 | 43.61 | 235,519 | -0.28(-0.63%) |
May 09, 2017 | 44.07 | 44.12 | 43.47 | 43.89 | 151,565 | -0.09(-0.21%) |
May 08, 2017 | 43.75 | 44.12 | 43.38 | 43.98 | 158,559 | +0.19(+0.42%) |
May 05, 2017 | 44.07 | 44.58 | 42.59 | 43.80 | 498,086 | -1.16(-2.57%) |
May 04, 2017 | 45.00 | 45.23 | 44.77 | 44.95 | 131,017 | +0.23(+0.52%) |
May 03, 2017 | 44.63 | 44.86 | 44.20 | 44.72 | 170,351 | -0.19(-0.41%) |
May 02, 2017 | 45.09 | 45.32 | 44.81 | 44.91 | 90,609 | +0.00(+0.00%) |
May 01, 2017 | 45.32 | 45.65 | 44.44 | 44.91 | 136,658 | -0.18(-0.41%) |
Apr 28, 2017 | 45.65 | 45.65 | 44.86 | 45.09 | 189,150 | -0.51(-1.12%) |
Apr 27, 2017 | 45.37 | 45.74 | 45.09 | 45.60 | 141,039 | +0.46(+1.02%) |
Apr 26, 2017 | 44.30 | 45.55 | 44.30 | 45.14 | 196,093 | +0.69(+1.56%) |
Apr 25, 2017 | 43.89 | 44.58 | 43.56 | 44.44 | 130,007 | +1.06(+2.45%) |
Apr 24, 2017 | 42.83 | 43.52 | 42.59 | 43.38 | 121,320 | +1.39(+3.30%) |
Apr 21, 2017 | 42.55 | 42.73 | 41.97 | 41.99 | 101,236 | -0.69(-1.63%) |
Apr 20, 2017 | 41.90 | 42.69 | 41.69 | 42.69 | 113,041 | +1.11(+2.67%) |
Apr 19, 2017 | 41.48 | 41.95 | 41.39 | 41.58 | 116,577 | +0.09(+0.22%) |
Apr 18, 2017 | 40.98 | 41.48 | 40.84 | 41.48 | 64,275 | +0.28(+0.67%) |
Apr 17, 2017 | 40.70 | 41.25 | 40.56 | 41.21 | 71,222 | +0.60(+1.48%) |
Apr 13, 2017 | 41.53 | 41.67 | 40.56 | 40.61 | 151,658 | -0.97(-2.34%) |
Apr 12, 2017 | 42.27 | 42.27 | 41.51 | 41.58 | 115,924 | -0.83(-1.96%) |
Apr 11, 2017 | 42.04 | 42.50 | 41.72 | 42.41 | 113,235 | +0.23(+0.55%) |
Apr 10, 2017 | 42.09 | 42.59 | 41.90 | 42.18 | 86,361 | +0.05(+0.11%) |
Apr 07, 2017 | 41.90 | 42.41 | 41.90 | 42.13 | 174,768 | -0.09(-0.22%) |
Apr 06, 2017 | 42.27 | 42.36 | 41.85 | 42.22 | 87,771 | +0.18(+0.44%) |
Apr 05, 2017 | 42.64 | 42.96 | 41.67 | 42.04 | 118,272 | -0.28(-0.66%) |
Apr 04, 2017 | 41.76 | 42.41 | 41.48 | 42.32 | 187,581 | +0.51(+1.22%) |
Apr 03, 2017 | 42.64 | 42.83 | 41.48 | 41.81 | 172,190 | -0.79(-1.85%) |
Mar 31, 2017 | 42.50 | 42.87 | 42.18 | 42.59 | 117,002 | +0.05(+0.11%) |
Mar 30, 2017 | 42.09 | 43.02 | 41.99 | 42.55 | 162,540 | +0.55(+1.32%) |
Mar 29, 2017 | 41.39 | 42.04 | 41.35 | 41.99 | 147,389 | +0.55(+1.34%) |
Mar 28, 2017 | 40.98 | 41.53 | 40.79 | 41.44 | 141,659 | +0.28(+0.67%) |
Mar 27, 2017 | 40.47 | 41.25 | 40.33 | 41.16 | 112,694 | +0.05(+0.11%) |
Mar 24, 2017 | 41.48 | 41.76 | 40.79 | 41.11 | 141,913 | -0.14(-0.34%) |
Mar 23, 2017 | 40.61 | 41.44 | 40.33 | 41.25 | 232,139 | +0.65(+1.59%) |
Mar 22, 2017 | 40.74 | 40.88 | 40.19 | 40.61 | 139,637 | -0.28(-0.68%) |
Mar 21, 2017 | 42.92 | 43.15 | 40.79 | 40.88 | 132,288 | -1.80(-4.23%) |
Mar 20, 2017 | 42.50 | 42.78 | 42.09 | 42.69 | 88,707 | +0.14(+0.33%) |
Mar 17, 2017 | 41.58 | 42.78 | 41.44 | 42.55 | 314,033 | +1.11(+2.68%) |
Mar 16, 2017 | 41.58 | 41.81 | 41.30 | 41.44 | 78,040 | +0.06(+0.16%) |
Mar 15, 2017 | 40.96 | 41.47 | 40.82 | 41.37 | 143,049 | +0.60(+1.47%) |
Mar 14, 2017 | 40.91 | 41.05 | 40.64 | 40.77 | 89,684 | -0.55(-1.34%) |
Mar 13, 2017 | 41.60 | 40.96 | 41.33 | 182,680 | +0.23(+0.56%) | |
Mar 10, 2017 | 41.10 | 41.42 | 40.68 | 41.10 | 123,499 | +0.41(+1.02%) |
Mar 09, 2017 | 41.65 | 41.74 | 40.64 | 40.68 | 159,317 | -0.88(-2.11%) |
Mar 08, 2017 | 42.16 | 42.34 | 41.42 | 41.56 | 198,794 | -0.41(-0.99%) |
Mar 07, 2017 | 42.52 | 42.55 | 41.88 | 41.97 | 82,342 | -0.64(-1.51%) |
Mar 06, 2017 | 42.20 | 42.76 | 41.97 | 42.62 | 88,498 | -0.14(-0.32%) |
Mar 03, 2017 | 43.08 | 43.95 | 42.43 | 42.76 | 80,520 | -0.32(-0.75%) |
Mar 02, 2017 | 43.68 | 43.81 | 42.94 | 43.08 | 97,646 | -0.60(-1.37%) |