Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.41 | 40.41 | 40.41 | 0 | +0.49(+1.23%) | |
Mar 28, 2018 | 40.17 | 40.41 | 39.58 | 39.92 | 136,857 | -0.25(-0.61%) |
Mar 27, 2018 | 40.66 | 41.05 | 40.12 | 40.17 | 129,351 | -0.44(-1.09%) |
Mar 26, 2018 | 40.85 | 41.25 | 39.94 | 40.61 | 126,371 | +0.39(+0.98%) |
Mar 23, 2018 | 41.15 | 41.39 | 40.21 | 40.21 | 117,755 | -0.88(-2.15%) |
Mar 22, 2018 | 42.28 | 42.48 | 41.05 | 41.10 | 187,143 | -1.57(-3.69%) |
Mar 21, 2018 | 42.38 | 43.07 | 42.38 | 42.67 | 123,859 | +0.34(+0.81%) |
Mar 20, 2018 | 42.62 | 42.77 | 42.13 | 42.33 | 68,541 | -0.29(-0.69%) |
Mar 19, 2018 | 43.02 | 43.02 | 42.08 | 42.62 | 103,045 | -0.49(-1.14%) |
Mar 16, 2018 | 42.33 | 43.31 | 42.18 | 43.11 | 199,487 | +0.74(+1.74%) |
Mar 15, 2018 | 42.72 | 43.21 | 42.18 | 42.38 | 101,651 | -0.25(-0.58%) |
Mar 14, 2018 | 43.70 | 43.70 | 42.48 | 42.62 | 103,834 | -0.84(-1.92%) |
Mar 13, 2018 | 43.75 | 44.10 | 43.21 | 43.46 | 82,537 | -0.05(-0.11%) |
Mar 12, 2018 | 42.82 | 43.51 | 42.82 | 43.51 | 70,542 | +0.64(+1.49%) |
Mar 09, 2018 | 41.74 | 43.07 | 41.74 | 42.87 | 91,959 | +1.28(+3.07%) |
Mar 08, 2018 | 41.74 | 42.03 | 40.95 | 41.59 | 104,528 | -0.05(-0.12%) |
Mar 07, 2018 | 41.79 | 41.10 | 41.64 | 84,840 | +0.10(+0.24%) | |
Mar 06, 2018 | 40.66 | 41.79 | 40.36 | 41.54 | 78,825 | +0.98(+2.42%) |
Mar 05, 2018 | 40.71 | 41.10 | 40.46 | 40.56 | 64,783 | -0.34(-0.84%) |
Mar 02, 2018 | 39.97 | 41.00 | 39.72 | 40.90 | 95,172 | +0.79(+1.96%) |
Mar 01, 2018 | 39.87 | 41.44 | 39.87 | 40.12 | 100,751 | +0.39(+0.99%) |
Feb 28, 2018 | 40.66 | 41.10 | 39.72 | 39.72 | 191,818 | -0.64(-1.58%) |
Feb 27, 2018 | 38.84 | 40.93 | 38.10 | 40.36 | 158,242 | -0.44(-1.08%) |
Feb 26, 2018 | 40.61 | 41.05 | 40.21 | 40.80 | 108,064 | +0.20(+0.48%) |
Feb 23, 2018 | 40.36 | 41.15 | 40.26 | 40.61 | 91,050 | +0.49(+1.23%) |
Feb 22, 2018 | 40.51 | 40.85 | 40.07 | 40.12 | 70,474 | -0.29(-0.73%) |
Feb 21, 2018 | 40.26 | 41.20 | 40.17 | 40.41 | 87,481 | +0.44(+1.11%) |
Feb 20, 2018 | 39.92 | 40.71 | 39.89 | 39.97 | 73,582 | -0.10(-0.25%) |
Feb 16, 2018 | 40.07 | 40.07 | 40.07 | 0 | -0.10(-0.24%) | |
Feb 15, 2018 | 40.26 | 40.26 | 39.38 | 40.17 | 68,751 | +0.15(+0.37%) |
Feb 14, 2018 | 39.03 | 40.21 | 39.03 | 40.02 | 89,778 | +0.64(+1.62%) |
Feb 13, 2018 | 39.03 | 39.62 | 38.79 | 39.38 | 128,127 | +0.00(+0.00%) |
Feb 12, 2018 | 39.03 | 39.58 | 38.49 | 39.38 | 170,216 | +0.39(+1.01%) |
Feb 09, 2018 | 39.87 | 40.07 | 38.64 | 38.99 | 176,521 | -0.39(-1.00%) |
Feb 08, 2018 | 39.87 | 40.26 | 39.38 | 39.38 | 132,976 | -0.44(-1.11%) |
Feb 07, 2018 | 40.26 | 40.26 | 39.62 | 39.82 | 210,912 | -0.79(-1.94%) |
Feb 06, 2018 | 40.36 | 41.54 | 40.21 | 40.61 | 268,116 | -1.20(-2.88%) |
Feb 05, 2018 | 41.79 | 42.40 | 41.34 | 41.81 | 113,985 | -0.57(-1.33%) |
Feb 02, 2018 | 43.66 | 43.70 | 42.28 | 42.38 | 102,202 | -1.82(-4.12%) |
Feb 01, 2018 | 44.64 | 45.33 | 43.95 | 44.20 | 98,933 | -0.84(-1.86%) |
Jan 31, 2018 | 45.38 | 45.67 | 44.44 | 45.03 | 129,368 | -0.10(-0.22%) |
Jan 30, 2018 | 45.52 | 45.72 | 44.98 | 45.13 | 168,088 | -0.84(-1.82%) |
Jan 29, 2018 | 46.02 | 46.61 | 45.79 | 45.97 | 121,742 | -0.10(-0.21%) |
Jan 26, 2018 | 47.05 | 47.10 | 45.52 | 46.06 | 171,759 | -0.93(-1.99%) |
Jan 25, 2018 | 46.26 | 47.05 | 45.97 | 47.00 | 160,444 | +1.13(+2.47%) |
Jan 24, 2018 | 45.77 | 46.61 | 45.72 | 45.87 | 80,222 | +0.00(+0.00%) |
Jan 23, 2018 | 47.00 | 47.00 | 45.43 | 45.87 | 103,061 | -1.33(-2.81%) |
Jan 22, 2018 | 47.00 | 47.29 | 46.75 | 47.20 | 67,684 | +0.10(+0.21%) |
Jan 19, 2018 | 46.31 | 47.24 | 46.22 | 47.10 | 68,794 | +0.74(+1.59%) |
Jan 18, 2018 | 46.80 | 46.90 | 46.07 | 46.36 | 63,451 | -0.59(-1.26%) |
Jan 17, 2018 | 47.15 | 47.49 | 46.65 | 46.95 | 165,397 | -0.10(-0.21%) |
Jan 16, 2018 | 48.08 | 48.28 | 46.85 | 47.05 | 87,267 | -0.93(-1.95%) |
Jan 12, 2018 | 47.98 | 47.98 | 47.98 | 0 | -0.34(-0.71%) | |
Jan 11, 2018 | 47.24 | 48.33 | 47.00 | 48.33 | 135,824 | +1.13(+2.40%) |
Jan 10, 2018 | 48.47 | 48.47 | 47.00 | 47.20 | 97,306 | -1.43(-2.93%) |
Jan 09, 2018 | 49.26 | 49.26 | 48.55 | 48.62 | 88,290 | -0.64(-1.30%) |
Jan 08, 2018 | 49.51 | 49.68 | 48.82 | 49.26 | 90,416 | -0.44(-0.89%) |
Jan 05, 2018 | 50.14 | 50.44 | 49.41 | 49.70 | 88,958 | -0.44(-0.88%) |
Jan 04, 2018 | 49.75 | 50.34 | 49.36 | 50.14 | 104,331 | +0.74(+1.49%) |
Jan 03, 2018 | 49.95 | 49.95 | 48.92 | 49.41 | 115,578 | -0.54(-1.08%) |
Jan 02, 2018 | 50.10 | 50.26 | 49.12 | 49.95 | 108,453 | -0.10(-0.20%) |
Dec 29, 2017 | 50.05 | 50.05 | 50.05 | 0 | +0.10(+0.20%) | |
Dec 28, 2017 | 49.75 | 50.05 | 49.60 | 49.95 | 65,067 | +0.25(+0.49%) |
Dec 27, 2017 | 50.64 | 50.64 | 49.46 | 49.70 | 60,569 | -0.88(-1.75%) |
Dec 26, 2017 | 49.60 | 50.73 | 49.21 | 50.59 | 180,834 | +1.08(+2.18%) |
Dec 22, 2017 | 50.59 | 50.59 | 49.46 | 49.51 | 53,345 | -0.93(-1.85%) |
Dec 21, 2017 | 50.19 | 50.56 | 49.70 | 50.44 | 98,738 | +0.30(+0.59%) |
Dec 20, 2017 | 49.70 | 50.24 | 49.43 | 50.14 | 93,632 | +0.69(+1.39%) |
Dec 19, 2017 | 49.65 | 49.80 | 48.97 | 49.46 | 138,882 | -0.10(-0.20%) |
Dec 18, 2017 | 48.23 | 49.55 | 48.23 | 49.55 | 135,493 | +1.57(+3.28%) |
Dec 15, 2017 | 46.56 | 48.33 | 46.49 | 47.98 | 397,550 | +1.57(+3.39%) |
Dec 14, 2017 | 47.74 | 48.23 | 46.06 | 46.41 | 167,973 | -1.38(-2.88%) |
Dec 13, 2017 | 47.69 | 48.06 | 47.49 | 47.79 | 126,027 | +0.10(+0.21%) |
Dec 12, 2017 | 48.18 | 48.20 | 47.54 | 47.69 | 114,642 | -0.20(-0.41%) |
Dec 11, 2017 | 47.79 | 48.47 | 47.54 | 47.88 | 98,411 | +0.15(+0.31%) |
Dec 08, 2017 | 48.92 | 48.92 | 47.59 | 47.74 | 82,633 | -0.93(-1.92%) |
Dec 07, 2017 | 48.18 | 49.11 | 48.13 | 48.67 | 82,905 | +0.49(+1.02%) |
Dec 06, 2017 | 48.57 | 48.72 | 47.94 | 48.18 | 181,082 | -0.69(-1.41%) |
Dec 05, 2017 | 49.31 | 49.65 | 48.67 | 48.87 | 98,615 | -0.44(-0.90%) |
Dec 04, 2017 | 50.14 | 50.69 | 49.31 | 49.31 | 160,769 | -0.25(-0.50%) |
Dec 01, 2017 | 49.41 | 49.55 | 48.72 | 49.55 | 165,855 | +0.49(+1.00%) |
Nov 30, 2017 | 49.36 | 49.36 | 48.77 | 49.06 | 165,190 | +0.15(+0.30%) |
Nov 29, 2017 | 49.16 | 49.21 | 48.67 | 48.92 | 86,921 | -0.10(-0.20%) |
Nov 28, 2017 | 47.83 | 49.01 | 47.54 | 49.01 | 138,140 | +1.33(+2.78%) |
Nov 27, 2017 | 47.69 | 48.23 | 47.31 | 47.69 | 190,258 | -0.20(-0.41%) |
Nov 24, 2017 | 47.88 | 48.23 | 47.29 | 47.88 | 63,464 | +0.20(+0.41%) |
Nov 22, 2017 | 48.87 | 49.01 | 47.49 | 47.69 | 75,401 | -0.93(-1.92%) |
Nov 21, 2017 | 47.44 | 48.62 | 47.20 | 48.62 | 173,662 | +1.62(+3.45%) |
Nov 20, 2017 | 46.80 | 47.15 | 46.56 | 47.00 | 265,734 | +0.54(+1.16%) |
Nov 17, 2017 | 46.85 | 47.20 | 46.36 | 46.46 | 112,925 | -0.64(-1.36%) |
Nov 16, 2017 | 45.87 | 47.24 | 45.67 | 47.10 | 117,199 | +1.47(+3.23%) |
Nov 15, 2017 | 45.87 | 46.46 | 45.38 | 45.62 | 137,320 | -0.54(-1.17%) |
Nov 14, 2017 | 46.21 | 46.41 | 45.52 | 46.16 | 129,787 | -0.15(-0.32%) |
Nov 13, 2017 | 46.36 | 47.02 | 45.97 | 46.31 | 169,458 | -0.49(-1.05%) |
Nov 10, 2017 | 49.75 | 50.34 | 46.70 | 46.80 | 191,624 | -2.70(-5.46%) |
Nov 09, 2017 | 48.97 | 50.93 | 48.28 | 49.51 | 326,247 | +3.59(+7.82%) |
Nov 08, 2017 | 45.62 | 46.11 | 44.98 | 45.92 | 121,107 | -0.05(-0.11%) |
Nov 07, 2017 | 46.80 | 46.85 | 45.67 | 45.97 | 111,136 | -0.98(-2.09%) |
Nov 06, 2017 | 47.20 | 47.39 | 46.85 | 46.95 | 75,037 | -0.05(-0.10%) |
Nov 03, 2017 | 47.00 | 47.20 | 46.61 | 47.00 | 98,144 | -0.10(-0.21%) |
Nov 02, 2017 | 47.24 | 47.79 | 46.90 | 47.10 | 137,109 | -0.30(-0.62%) |
Nov 01, 2017 | 48.13 | 48.52 | 47.20 | 47.39 | 77,277 | -0.34(-0.72%) |
Oct 31, 2017 | 47.20 | 48.03 | 47.05 | 47.74 | 136,220 | +0.49(+1.04%) |
Oct 30, 2017 | 47.64 | 47.81 | 46.85 | 47.24 | 93,702 | -0.64(-1.33%) |
Oct 27, 2017 | 48.03 | 48.13 | 47.15 | 47.88 | 77,676 | -0.15(-0.31%) |
Oct 26, 2017 | 48.62 | 48.82 | 47.83 | 48.03 | 104,872 | -0.44(-0.91%) |
Oct 25, 2017 | 48.28 | 48.62 | 47.98 | 48.47 | 118,985 | +0.25(+0.51%) |
Oct 24, 2017 | 47.93 | 48.40 | 47.93 | 48.23 | 141,392 | +0.34(+0.72%) |
Oct 23, 2017 | 47.98 | 48.33 | 47.69 | 47.88 | 132,127 | -0.05(-0.10%) |
Oct 20, 2017 | 48.13 | 48.23 | 47.49 | 47.93 | 167,508 | +0.34(+0.72%) |
Oct 19, 2017 | 46.51 | 47.64 | 46.22 | 47.59 | 83,059 | +0.54(+1.15%) |
Oct 18, 2017 | 47.59 | 47.59 | 46.56 | 47.05 | 122,794 | -0.39(-0.83%) |
Oct 17, 2017 | 47.98 | 48.08 | 47.24 | 47.44 | 65,325 | -0.69(-1.43%) |
Oct 16, 2017 | 48.28 | 48.33 | 47.93 | 48.13 | 75,915 | +0.05(+0.10%) |
Oct 13, 2017 | 48.67 | 49.16 | 47.88 | 48.08 | 160,784 | -0.34(-0.71%) |
Oct 12, 2017 | 47.98 | 48.77 | 47.74 | 48.42 | 213,420 | +0.44(+0.92%) |
Oct 11, 2017 | 46.95 | 48.30 | 46.95 | 47.98 | 171,748 | +1.28(+2.74%) |
Oct 10, 2017 | 46.80 | 47.05 | 46.21 | 46.70 | 72,595 | +0.20(+0.42%) |
Oct 09, 2017 | 47.05 | 45.57 | 46.51 | 141,320 | -0.54(-1.15%) | |
Oct 06, 2017 | 46.61 | 47.15 | 46.51 | 47.05 | 248,202 | +0.15(+0.31%) |
Oct 05, 2017 | 46.85 | 47.34 | 46.68 | 46.90 | 140,868 | +0.10(+0.21%) |
Oct 04, 2017 | 46.95 | 47.10 | 46.46 | 46.80 | 105,532 | -0.15(-0.31%) |
Oct 03, 2017 | 46.21 | 46.95 | 45.79 | 46.95 | 165,137 | +0.79(+1.70%) |
Oct 02, 2017 | 45.77 | 46.70 | 45.63 | 46.16 | 251,354 | +0.79(+1.73%) |
Sep 29, 2017 | 45.23 | 45.77 | 44.49 | 45.38 | 174,440 | +0.20(+0.44%) |
Sep 28, 2017 | 43.90 | 45.23 | 43.90 | 45.18 | 101,590 | +1.43(+3.26%) |
Sep 27, 2017 | 43.95 | 44.29 | 43.31 | 43.75 | 212,098 | +0.10(+0.23%) |
Sep 26, 2017 | 43.02 | 44.25 | 43.02 | 43.66 | 117,187 | +0.54(+1.25%) |
Sep 25, 2017 | 42.38 | 43.43 | 42.38 | 43.11 | 173,552 | +0.74(+1.74%) |
Sep 22, 2017 | 41.84 | 42.48 | 41.30 | 42.38 | 118,518 | +0.44(+1.06%) |
Sep 21, 2017 | 41.34 | 42.23 | 40.96 | 41.93 | 56,470 | +0.59(+1.43%) |
Sep 20, 2017 | 41.79 | 42.03 | 41.15 | 41.34 | 121,738 | -0.39(-0.94%) |
Sep 19, 2017 | 41.49 | 41.79 | 41.05 | 41.74 | 235,842 | +0.39(+0.95%) |
Sep 18, 2017 | 40.61 | 41.44 | 40.56 | 41.34 | 121,732 | +1.33(+3.32%) |
Sep 15, 2017 | 40.07 | 40.56 | 39.62 | 40.02 | 254,745 | +0.10(+0.25%) |
Sep 14, 2017 | 39.13 | 39.97 | 38.69 | 39.92 | 91,393 | +1.08(+2.78%) |
Sep 13, 2017 | 38.59 | 39.08 | 38.44 | 38.84 | 68,490 | +0.25(+0.64%) |
Sep 12, 2017 | 38.79 | 39.08 | 38.49 | 38.59 | 64,671 | -0.15(-0.38%) |
Sep 11, 2017 | 38.64 | 38.84 | 38.25 | 38.74 | 48,542 | +0.54(+1.42%) |
Sep 08, 2017 | 37.85 | 38.44 | 37.22 | 38.20 | 90,335 | +0.20(+0.52%) |
Sep 07, 2017 | 37.95 | 38.10 | 37.46 | 38.00 | 52,368 | +0.10(+0.26%) |
Sep 06, 2017 | 38.10 | 38.15 | 37.61 | 37.90 | 61,052 | +0.10(+0.26%) |
Sep 05, 2017 | 39.58 | 39.77 | 37.76 | 37.81 | 84,235 | -1.82(-4.59%) |
Sep 01, 2017 | 38.54 | 39.67 | 38.54 | 39.62 | 99,428 | +1.08(+2.81%) |
Aug 31, 2017 | 38.35 | 38.84 | 38.05 | 38.54 | 112,715 | +0.49(+1.29%) |
Aug 30, 2017 | 37.90 | 38.15 | 37.66 | 38.05 | 67,877 | +0.10(+0.26%) |
Aug 29, 2017 | 37.22 | 38.05 | 36.87 | 37.95 | 86,800 | +0.34(+0.91%) |
Aug 28, 2017 | 37.61 | 37.71 | 37.26 | 37.61 | 63,595 | +0.15(+0.39%) |
Aug 25, 2017 | 37.51 | 37.56 | 37.12 | 37.46 | 43,205 | +0.20(+0.53%) |
Aug 24, 2017 | 37.56 | 37.61 | 36.87 | 37.26 | 47,481 | -0.15(-0.39%) |
Aug 23, 2017 | 37.17 | 37.71 | 37.12 | 37.41 | 50,343 | -0.05(-0.13%) |
Aug 22, 2017 | 37.07 | 37.51 | 37.07 | 37.46 | 52,482 | +0.54(+1.46%) |
Aug 21, 2017 | 37.22 | 37.51 | 36.90 | 36.92 | 62,089 | -0.49(-1.31%) |
Aug 18, 2017 | 37.12 | 37.66 | 36.92 | 37.41 | 97,488 | +0.00(+0.00%) |
Aug 17, 2017 | 38.15 | 38.40 | 37.31 | 37.41 | 119,120 | -1.03(-2.69%) |
Aug 16, 2017 | 38.30 | 38.49 | 38.20 | 38.44 | 62,074 | +0.10(+0.26%) |
Aug 15, 2017 | 38.49 | 38.49 | 38.20 | 38.35 | 60,156 | +0.00(+0.00%) |
Aug 14, 2017 | 38.40 | 38.59 | 38.25 | 38.35 | 79,976 | +0.25(+0.65%) |
Aug 11, 2017 | 36.67 | 38.44 | 36.67 | 38.10 | 77,599 | -0.44(-1.15%) |
Aug 10, 2017 | 38.30 | 38.69 | 38.25 | 38.54 | 72,328 | -0.10(-0.25%) |
Aug 09, 2017 | 37.90 | 38.64 | 37.66 | 38.64 | 167,735 | +0.44(+1.16%) |
Aug 08, 2017 | 38.79 | 39.28 | 38.15 | 38.20 | 94,175 | -0.59(-1.52%) |
Aug 07, 2017 | 38.94 | 39.08 | 38.00 | 38.79 | 143,929 | -0.10(-0.25%) |
Aug 04, 2017 | 37.51 | 39.23 | 37.02 | 38.89 | 237,172 | +1.77(+4.77%) |
Aug 03, 2017 | 37.31 | 38.94 | 36.67 | 37.12 | 327,320 | +1.92(+5.45%) |
Aug 02, 2017 | 35.89 | 36.33 | 35.15 | 35.20 | 97,984 | -0.69(-1.92%) |
Aug 01, 2017 | 35.84 | 36.06 | 35.49 | 35.89 | 61,742 | +0.20(+0.55%) |
Jul 31, 2017 | 36.13 | 36.13 | 35.45 | 35.69 | 58,274 | -0.34(-0.95%) |
Jul 28, 2017 | 35.99 | 36.16 | 35.67 | 36.04 | 59,924 | +0.10(+0.27%) |
Jul 27, 2017 | 36.38 | 36.45 | 35.69 | 35.94 | 67,831 | -0.30(-0.81%) |
Jul 26, 2017 | 37.26 | 37.26 | 36.08 | 36.23 | 49,555 | -0.74(-1.99%) |
Jul 25, 2017 | 36.77 | 37.12 | 36.48 | 36.97 | 57,633 | +0.49(+1.35%) |
Jul 24, 2017 | 36.53 | 36.58 | 35.81 | 36.48 | 65,414 | -0.10(-0.27%) |
Jul 21, 2017 | 37.46 | 37.46 | 36.33 | 36.58 | 85,681 | -0.74(-1.98%) |
Jul 20, 2017 | 37.17 | 37.31 | 36.77 | 37.31 | 53,785 | +0.15(+0.40%) |
Jul 19, 2017 | 36.92 | 37.46 | 36.84 | 37.17 | 105,323 | +0.25(+0.67%) |
Jul 18, 2017 | 36.82 | 37.02 | 36.38 | 36.92 | 89,880 | +0.00(+0.00%) |
Jul 17, 2017 | 35.84 | 37.02 | 35.84 | 36.92 | 150,063 | +0.98(+2.74%) |
Jul 14, 2017 | 35.99 | 36.23 | 35.79 | 35.94 | 61,969 | +0.05(+0.14%) |
Jul 13, 2017 | 36.38 | 36.38 | 35.50 | 35.89 | 69,571 | -0.25(-0.68%) |
Jul 12, 2017 | 35.84 | 36.33 | 35.74 | 36.13 | 109,617 | +0.84(+2.37%) |
Jul 11, 2017 | 34.95 | 35.49 | 34.76 | 35.30 | 99,219 | +0.29(+0.84%) |
Jul 10, 2017 | 35.10 | 35.45 | 34.90 | 35.00 | 142,982 | -0.39(-1.11%) |
Jul 07, 2017 | 35.20 | 35.49 | 34.59 | 35.40 | 141,291 | +0.30(+0.84%) |
Jul 06, 2017 | 35.10 | 35.74 | 34.76 | 35.10 | 89,298 | -0.30(-0.83%) |
Jul 05, 2017 | 35.99 | 36.08 | 35.30 | 35.40 | 76,918 | -0.69(-1.91%) |
Jul 03, 2017 | 35.64 | 36.33 | 35.59 | 36.08 | 42,257 | +0.54(+1.52%) |
Jun 30, 2017 | 35.99 | 35.99 | 35.39 | 35.54 | 113,421 | -0.44(-1.23%) |
Jun 29, 2017 | 36.08 | 36.16 | 35.35 | 35.99 | 89,919 | -0.05(-0.14%) |
Jun 28, 2017 | 34.81 | 36.72 | 34.81 | 36.04 | 236,786 | +2.61(+7.79%) |
Jun 27, 2017 | 34.17 | 34.31 | 33.33 | 33.43 | 112,569 | -0.69(-2.02%) |
Jun 26, 2017 | 33.97 | 34.46 | 33.77 | 34.12 | 62,108 | +0.15(+0.43%) |
Jun 23, 2017 | 34.66 | 34.66 | 33.82 | 33.97 | 292,006 | -0.54(-1.57%) |
Jun 22, 2017 | 34.27 | 34.90 | 34.14 | 34.51 | 83,773 | +0.25(+0.72%) |
Jun 21, 2017 | 34.76 | 35.05 | 34.07 | 34.27 | 154,958 | -0.29(-0.85%) |
Jun 20, 2017 | 34.41 | 34.76 | 34.12 | 34.56 | 133,074 | -0.10(-0.28%) |
Jun 19, 2017 | 34.07 | 34.73 | 33.92 | 34.66 | 117,614 | +0.79(+2.32%) |
Jun 16, 2017 | 33.63 | 34.17 | 33.48 | 33.87 | 175,407 | -0.30(-0.86%) |
Jun 15, 2017 | 34.56 | 34.86 | 33.82 | 34.17 | 74,968 | -0.79(-2.25%) |
Jun 14, 2017 | 35.99 | 35.99 | 34.66 | 34.95 | 60,451 | -0.88(-2.47%) |
Jun 13, 2017 | 35.49 | 36.04 | 35.40 | 35.84 | 51,198 | +0.25(+0.69%) |
Jun 12, 2017 | 35.59 | 36.23 | 35.45 | 35.59 | 77,055 | -0.20(-0.55%) |
Jun 09, 2017 | 35.15 | 36.23 | 35.15 | 35.79 | 102,313 | +0.64(+1.82%) |
Jun 08, 2017 | 34.41 | 35.25 | 34.07 | 35.15 | 85,422 | +0.59(+1.71%) |
Jun 07, 2017 | 34.71 | 34.86 | 34.07 | 34.56 | 99,539 | -0.05(-0.14%) |
Jun 06, 2017 | 34.12 | 34.71 | 34.07 | 34.61 | 111,242 | +0.15(+0.43%) |
Jun 05, 2017 | 34.95 | 35.30 | 34.22 | 34.46 | 90,020 | -0.54(-1.55%) |
Jun 02, 2017 | 35.05 | 35.94 | 34.81 | 35.00 | 91,435 | -0.05(-0.14%) |
Jun 01, 2017 | 35.59 | 35.69 | 34.95 | 35.05 | 153,208 | -0.39(-1.11%) |
May 31, 2017 | 35.89 | 36.08 | 33.77 | 35.45 | 311,137 | -1.38(-3.74%) |
May 30, 2017 | 36.67 | 36.82 | 35.99 | 36.82 | 128,017 | +0.05(+0.13%) |
May 26, 2017 | 36.63 | 36.87 | 36.33 | 36.77 | 57,187 | +0.05(+0.13%) |
May 25, 2017 | 37.07 | 37.41 | 36.38 | 36.72 | 94,652 | -0.34(-0.93%) |
May 24, 2017 | 37.12 | 37.51 | 36.72 | 37.07 | 136,288 | -0.05(-0.13%) |
May 23, 2017 | 36.87 | 37.12 | 36.48 | 37.12 | 78,725 | +0.44(+1.21%) |
May 22, 2017 | 37.31 | 37.31 | 36.18 | 36.67 | 96,121 | -0.25(-0.67%) |
May 19, 2017 | 36.53 | 37.36 | 36.53 | 36.92 | 91,690 | +0.54(+1.49%) |
May 18, 2017 | 37.17 | 37.17 | 36.08 | 36.38 | 134,754 | -0.98(-2.63%) |
May 17, 2017 | 38.59 | 38.05 | 37.22 | 37.36 | 188,658 | -1.23(-3.18%) |
May 16, 2017 | 38.44 | 38.64 | 38.00 | 38.59 | 127,668 | +0.25(+0.64%) |
May 15, 2017 | 37.46 | 38.54 | 37.46 | 38.35 | 133,578 | +1.23(+3.31%) |
May 12, 2017 | 37.12 | 37.51 | 37.03 | 37.12 | 108,903 | -0.20(-0.53%) |
May 11, 2017 | 37.90 | 38.25 | 37.12 | 37.31 | 100,972 | -0.93(-2.44%) |
May 10, 2017 | 37.51 | 38.30 | 37.51 | 38.25 | 163,789 | +0.79(+2.10%) |
May 09, 2017 | 38.20 | 38.59 | 37.24 | 37.46 | 182,376 | -0.79(-2.06%) |
May 08, 2017 | 41.39 | 41.54 | 37.46 | 38.25 | 366,393 | -3.79(-9.01%) |
May 05, 2017 | 44.05 | 44.05 | 40.46 | 42.03 | 253,027 | +2.06(+5.17%) |
May 04, 2017 | 40.12 | 40.41 | 39.18 | 39.97 | 129,069 | -0.05(-0.12%) |
May 03, 2017 | 40.46 | 40.61 | 39.87 | 40.02 | 89,009 | -0.79(-1.93%) |
May 02, 2017 | 41.44 | 41.84 | 40.71 | 40.80 | 110,222 | -0.64(-1.54%) |
May 01, 2017 | 41.84 | 42.18 | 41.39 | 41.44 | 125,096 | -0.30(-0.71%) |
Apr 28, 2017 | 42.92 | 42.97 | 41.54 | 41.74 | 130,490 | -1.03(-2.41%) |
Apr 27, 2017 | 42.57 | 42.97 | 42.23 | 42.77 | 72,212 | +0.10(+0.23%) |
Apr 26, 2017 | 41.89 | 42.97 | 41.89 | 42.67 | 130,389 | +0.54(+1.28%) |
Apr 25, 2017 | 42.13 | 42.35 | 41.93 | 42.13 | 95,744 | +0.49(+1.18%) |
Apr 24, 2017 | 41.39 | 41.93 | 41.25 | 41.64 | 95,708 | +1.08(+2.67%) |
Apr 21, 2017 | 40.26 | 40.80 | 39.87 | 40.56 | 103,215 | +0.15(+0.37%) |
Apr 20, 2017 | 39.58 | 40.56 | 39.58 | 40.41 | 93,900 | +0.98(+2.49%) |
Apr 19, 2017 | 39.77 | 40.02 | 39.33 | 39.43 | 74,133 | -0.15(-0.37%) |
Apr 18, 2017 | 38.69 | 39.72 | 38.69 | 39.58 | 171,104 | +0.25(+0.62%) |
Apr 17, 2017 | 39.72 | 39.92 | 38.79 | 39.33 | 166,523 | -0.39(-0.99%) |
Apr 13, 2017 | 40.26 | 40.76 | 39.58 | 39.72 | 96,376 | -0.64(-1.58%) |
Apr 12, 2017 | 42.33 | 42.33 | 40.31 | 40.36 | 90,076 | -2.06(-4.87%) |
Apr 11, 2017 | 41.74 | 42.57 | 41.49 | 42.43 | 73,691 | +0.54(+1.29%) |
Apr 10, 2017 | 41.44 | 42.13 | 41.05 | 41.89 | 83,444 | +0.39(+0.95%) |
Apr 07, 2017 | 42.48 | 42.67 | 41.30 | 41.49 | 280,404 | -1.08(-2.54%) |
Apr 06, 2017 | 41.74 | 42.57 | 41.34 | 42.57 | 122,915 | +0.98(+2.36%) |
Apr 05, 2017 | 42.23 | 42.87 | 41.44 | 41.59 | 125,281 | -0.20(-0.47%) |
Apr 04, 2017 | 40.66 | 41.79 | 40.66 | 41.79 | 121,708 | +0.98(+2.41%) |