Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 48.30 | 48.30 | 48.30 | 0 | +0.60(+1.26%) | |
Mar 28, 2018 | 47.25 | 49.00 | 45.55 | 47.70 | 693,877 | +0.25(+0.53%) |
Mar 27, 2018 | 50.20 | 50.20 | 47.20 | 47.45 | 1,109,465 | -2.70(-5.38%) |
Mar 26, 2018 | 49.30 | 50.40 | 48.05 | 50.15 | 782,797 | +2.00(+4.15%) |
Mar 23, 2018 | 49.30 | 50.80 | 48.10 | 48.15 | 952,051 | -1.05(-2.13%) |
Mar 22, 2018 | 49.50 | 51.20 | 49.15 | 49.20 | 1,000,887 | -1.15(-2.28%) |
Mar 21, 2018 | 51.35 | 52.85 | 49.50 | 50.35 | 1,465,561 | -2.65(-5.00%) |
Mar 20, 2018 | 54.05 | 54.70 | 52.85 | 53.00 | 929,849 | -1.15(-2.12%) |
Mar 19, 2018 | 52.50 | 54.80 | 51.70 | 54.15 | 1,136,773 | +1.60(+3.04%) |
Mar 16, 2018 | 54.15 | 54.73 | 52.20 | 52.55 | 1,566,154 | -1.85(-3.40%) |
Mar 15, 2018 | 54.65 | 55.20 | 53.90 | 54.40 | 1,012,726 | +0.30(+0.55%) |
Mar 14, 2018 | 54.05 | 54.68 | 53.50 | 54.10 | 751,033 | +0.35(+0.65%) |
Mar 13, 2018 | 54.50 | 55.02 | 53.00 | 53.75 | 1,499,331 | -0.30(-0.56%) |
Mar 12, 2018 | 57.10 | 57.30 | 53.90 | 54.05 | 1,824,874 | -3.10(-5.42%) |
Mar 09, 2018 | 55.80 | 58.10 | 53.80 | 57.15 | 4,334,915 | +0.25(+0.44%) |
Mar 08, 2018 | 60.60 | 60.90 | 56.50 | 56.90 | 808,474 | -3.25(-5.40%) |
Mar 07, 2018 | 59.35 | 60.15 | 807,319 | -1.80(-2.91%) | ||
Mar 06, 2018 | 61.15 | 62.65 | 60.75 | 61.95 | 468,289 | +0.80(+1.31%) |
Mar 05, 2018 | 60.35 | 62.75 | 60.30 | 61.15 | 473,875 | +0.20(+0.33%) |
Mar 02, 2018 | 57.90 | 61.31 | 57.35 | 60.95 | 735,592 | +2.15(+3.66%) |
Mar 01, 2018 | 59.15 | 60.25 | 56.01 | 58.80 | 1,439,595 | +0.15(+0.26%) |
Feb 28, 2018 | 61.95 | 61.95 | 57.95 | 58.65 | 1,147,756 | -2.80(-4.56%) |
Feb 27, 2018 | 62.60 | 63.45 | 61.00 | 61.45 | 441,925 | -1.05(-1.68%) |
Feb 26, 2018 | 63.60 | 63.85 | 62.10 | 62.50 | 414,889 | -0.35(-0.56%) |
Feb 23, 2018 | 63.55 | 63.60 | 61.38 | 62.85 | 538,161 | +0.20(+0.32%) |
Feb 22, 2018 | 62.35 | 65.05 | 61.50 | 62.65 | 809,931 | +1.15(+1.87%) |
Feb 21, 2018 | 66.25 | 68.05 | 61.40 | 61.50 | 867,691 | -4.40(-6.68%) |
Feb 20, 2018 | 63.25 | 66.75 | 63.13 | 65.90 | 1,160,540 | +2.95(+4.69%) |
Feb 16, 2018 | 62.95 | 62.95 | 62.95 | 0 | -0.70(-1.10%) | |
Feb 15, 2018 | 63.25 | 65.20 | 62.77 | 63.65 | 793,670 | +1.35(+2.17%) |
Feb 14, 2018 | 60.55 | 63.35 | 60.15 | 62.30 | 1,132,751 | +1.95(+3.23%) |
Feb 13, 2018 | 59.70 | 60.85 | 59.25 | 60.35 | 414,635 | +0.40(+0.67%) |
Feb 12, 2018 | 57.90 | 60.70 | 57.35 | 59.95 | 481,730 | +2.80(+4.90%) |
Feb 09, 2018 | 59.30 | 60.20 | 53.00 | 57.15 | 1,263,606 | -1.85(-3.14%) |
Feb 08, 2018 | 61.30 | 65.40 | 58.85 | 59.00 | 1,073,066 | -2.45(-3.99%) |
Feb 07, 2018 | 58.25 | 63.65 | 57.75 | 61.45 | 968,346 | +3.50(+6.04%) |
Feb 06, 2018 | 56.95 | 59.40 | 56.05 | 57.95 | 895,801 | -1.30(-2.19%) |
Feb 05, 2018 | 59.85 | 61.74 | 57.65 | 59.25 | 746,691 | -1.55(-2.55%) |
Feb 02, 2018 | 58.70 | 62.70 | 58.25 | 60.80 | 872,743 | +1.20(+2.01%) |
Feb 01, 2018 | 57.30 | 60.40 | 56.55 | 59.60 | 696,979 | +1.70(+2.94%) |
Jan 31, 2018 | 61.15 | 62.00 | 57.70 | 57.90 | 734,293 | -1.70(-2.85%) |
Jan 30, 2018 | 61.20 | 61.25 | 59.20 | 59.60 | 783,162 | -2.75(-4.41%) |
Jan 29, 2018 | 60.70 | 64.50 | 60.45 | 62.35 | 792,522 | +2.20(+3.66%) |
Jan 26, 2018 | 60.35 | 61.05 | 59.50 | 60.15 | 605,271 | -0.20(-0.33%) |
Jan 25, 2018 | 58.85 | 61.15 | 58.08 | 60.35 | 779,471 | +2.20(+3.78%) |
Jan 24, 2018 | 60.00 | 60.00 | 57.30 | 58.15 | 942,237 | -1.65(-2.76%) |
Jan 23, 2018 | 57.90 | 60.60 | 56.90 | 59.80 | 1,448,173 | +3.45(+6.12%) |
Jan 22, 2018 | 55.35 | 56.65 | 53.86 | 56.35 | 1,121,510 | +2.40(+4.45%) |
Jan 19, 2018 | 53.50 | 55.50 | 53.20 | 53.95 | 790,883 | +0.95(+1.79%) |
Jan 18, 2018 | 53.80 | 54.15 | 52.60 | 53.00 | 703,856 | -0.45(-0.84%) |
Jan 17, 2018 | 52.85 | 54.80 | 52.60 | 53.45 | 964,129 | +1.35(+2.59%) |
Jan 16, 2018 | 56.55 | 57.45 | 51.35 | 52.10 | 1,782,547 | -4.50(-7.95%) |
Jan 12, 2018 | 56.60 | 56.60 | 56.60 | 0 | +0.15(+0.27%) | |
Jan 11, 2018 | 55.05 | 57.75 | 52.80 | 56.45 | 2,643,296 | +1.00(+1.80%) |
Jan 10, 2018 | 55.65 | 55.45 | 5,090,837 | +8.30(+17.60%) | ||
Jan 09, 2018 | 42.40 | 48.85 | 41.35 | 47.15 | 4,270,755 | +7.55(+19.07%) |
Jan 08, 2018 | 41.25 | 41.50 | 38.85 | 39.60 | 739,928 | -1.90(-4.58%) |
Jan 05, 2018 | 42.00 | 42.05 | 41.00 | 41.50 | 501,597 | -0.40(-0.95%) |
Jan 04, 2018 | 42.35 | 42.40 | 41.45 | 41.90 | 669,401 | -0.45(-1.06%) |
Jan 03, 2018 | 41.85 | 43.35 | 41.40 | 42.35 | 681,779 | +0.75(+1.80%) |
Jan 02, 2018 | 39.70 | 41.70 | 38.80 | 41.60 | 852,740 | +2.25(+5.72%) |
Dec 29, 2017 | 39.35 | 39.35 | 39.35 | 0 | -1.35(-3.32%) | |
Dec 28, 2017 | 39.05 | 40.95 | 38.55 | 40.70 | 739,893 | +1.70(+4.36%) |
Dec 27, 2017 | 39.50 | 40.25 | 38.85 | 39.00 | 603,218 | -0.30(-0.76%) |
Dec 26, 2017 | 39.60 | 40.20 | 39.20 | 39.30 | 540,500 | -0.50(-1.26%) |
Dec 22, 2017 | 38.55 | 40.65 | 38.50 | 39.80 | 998,000 | +1.25(+3.24%) |
Dec 21, 2017 | 37.35 | 39.15 | 37.35 | 38.55 | 717,322 | +1.10(+2.94%) |
Dec 20, 2017 | 36.65 | 38.60 | 36.32 | 37.45 | 1,240,074 | +1.50(+4.17%) |
Dec 19, 2017 | 36.85 | 36.87 | 35.35 | 35.95 | 999,507 | -0.85(-2.31%) |
Dec 18, 2017 | 36.55 | 37.35 | 36.05 | 36.80 | 1,164,380 | +0.55(+1.52%) |
Dec 15, 2017 | 37.60 | 38.00 | 35.25 | 36.25 | 3,989,862 | -3.15(-7.99%) |
Dec 14, 2017 | 39.05 | 41.25 | 38.75 | 39.40 | 2,546,763 | +1.05(+2.74%) |
Dec 13, 2017 | 38.90 | 39.70 | 34.80 | 38.35 | 3,681,363 | -0.05(-0.13%) |
Dec 12, 2017 | 44.70 | 44.80 | 38.25 | 38.40 | 2,834,580 | -6.38(-14.24%) |
Dec 11, 2017 | 43.20 | 45.85 | 38.50 | 44.77 | 4,094,271 | -0.93(-2.02%) |
Dec 08, 2017 | 43.85 | 45.75 | 43.25 | 45.70 | 1,477,224 | +1.85(+4.22%) |
Dec 07, 2017 | 40.60 | 44.30 | 40.10 | 43.85 | 1,364,502 | +3.55(+8.81%) |
Dec 06, 2017 | 39.85 | 40.56 | 38.90 | 40.30 | 492,667 | +0.30(+0.75%) |
Dec 05, 2017 | 39.75 | 41.95 | 39.70 | 40.00 | 579,510 | +0.25(+0.63%) |
Dec 04, 2017 | 42.56 | 39.60 | 39.75 | 985,681 | -1.95(-4.68%) | |
Dec 01, 2017 | 40.55 | 42.50 | 39.30 | 41.70 | 1,418,577 | +2.25(+5.70%) |
Nov 30, 2017 | 37.60 | 39.65 | 37.50 | 39.45 | 748,058 | +2.05(+5.48%) |
Nov 29, 2017 | 39.20 | 39.60 | 37.25 | 37.40 | 670,374 | -1.85(-4.71%) |
Nov 28, 2017 | 39.45 | 39.50 | 38.45 | 39.25 | 417,030 | -0.25(-0.63%) |
Nov 27, 2017 | 39.05 | 39.70 | 38.85 | 39.50 | 560,101 | +0.30(+0.77%) |
Nov 24, 2017 | 38.75 | 39.45 | 38.15 | 39.20 | 247,822 | +0.85(+2.22%) |
Nov 22, 2017 | 38.30 | 39.00 | 37.73 | 38.35 | 693,864 | +0.05(+0.13%) |
Nov 21, 2017 | 40.70 | 41.15 | 38.00 | 38.30 | 1,096,137 | -2.80(-6.81%) |
Nov 20, 2017 | 40.60 | 41.30 | 39.65 | 41.10 | 546,107 | +0.60(+1.48%) |
Nov 17, 2017 | 39.75 | 40.65 | 39.05 | 40.50 | 375,034 | +0.45(+1.12%) |
Nov 16, 2017 | 40.75 | 41.55 | 39.70 | 40.05 | 648,418 | -0.70(-1.72%) |
Nov 15, 2017 | 37.10 | 41.30 | 36.60 | 40.75 | 1,261,170 | +3.30(+8.81%) |
Nov 14, 2017 | 38.70 | 38.90 | 36.75 | 37.45 | 1,031,187 | -1.50(-3.85%) |
Nov 13, 2017 | 38.75 | 39.85 | 38.00 | 38.95 | 816,752 | +0.50(+1.30%) |
Nov 10, 2017 | 39.10 | 39.45 | 37.65 | 38.45 | 466,258 | -0.70(-1.79%) |
Nov 09, 2017 | 38.50 | 39.85 | 37.80 | 39.15 | 613,857 | +0.30(+0.77%) |
Nov 08, 2017 | 38.85 | 39.45 | 38.30 | 38.85 | 421,773 | -0.20(-0.51%) |
Nov 07, 2017 | 41.70 | 42.40 | 38.50 | 39.05 | 852,770 | -2.65(-6.35%) |
Nov 06, 2017 | 41.80 | 42.70 | 40.95 | 41.70 | 547,622 | +0.15(+0.36%) |
Nov 03, 2017 | 38.55 | 43.95 | 37.60 | 41.55 | 2,445,788 | +2.45(+6.27%) |
Nov 02, 2017 | 38.85 | 39.90 | 38.65 | 39.10 | 808,729 | +0.05(+0.13%) |
Nov 01, 2017 | 40.15 | 40.40 | 37.20 | 39.05 | 1,816,878 | -0.75(-1.88%) |
Oct 31, 2017 | 38.75 | 40.30 | 37.40 | 39.80 | 1,649,757 | +1.15(+2.98%) |
Oct 30, 2017 | 34.70 | 39.30 | 34.50 | 38.65 | 3,092,392 | +4.30(+12.52%) |
Oct 27, 2017 | 34.05 | 34.60 | 33.40 | 34.35 | 944,018 | +0.45(+1.33%) |
Oct 26, 2017 | 34.45 | 34.50 | 33.55 | 33.90 | 1,085,439 | -0.60(-1.74%) |
Oct 25, 2017 | 33.40 | 34.75 | 32.70 | 34.50 | 1,066,835 | +1.30(+3.92%) |
Oct 24, 2017 | 32.15 | 33.60 | 32.15 | 33.20 | 1,283,133 | +1.05(+3.27%) |
Oct 23, 2017 | 30.50 | 33.30 | 29.95 | 32.15 | 1,824,015 | -0.40(-1.23%) |
Oct 20, 2017 | 32.40 | 32.70 | 31.50 | 32.55 | 674,181 | +0.55(+1.72%) |
Oct 19, 2017 | 32.20 | 32.45 | 31.25 | 32.00 | 930,785 | -0.45(-1.39%) |
Oct 18, 2017 | 33.25 | 33.70 | 31.95 | 32.45 | 770,887 | -0.45(-1.37%) |
Oct 17, 2017 | 32.65 | 33.35 | 32.50 | 32.90 | 374,243 | +0.00(+0.00%) |
Oct 16, 2017 | 32.70 | 33.05 | 32.05 | 32.90 | 574,949 | +0.35(+1.08%) |
Oct 13, 2017 | 33.20 | 33.20 | 31.95 | 32.55 | 672,624 | -0.40(-1.21%) |
Oct 12, 2017 | 33.10 | 33.40 | 31.95 | 32.95 | 996,744 | -0.25(-0.75%) |
Oct 11, 2017 | 33.35 | 33.85 | 32.35 | 33.20 | 1,163,646 | +0.25(+0.76%) |
Oct 10, 2017 | 31.80 | 33.15 | 31.75 | 32.95 | 672,449 | +1.20(+3.78%) |
Oct 09, 2017 | 32.50 | 32.55 | 31.25 | 31.75 | 441,259 | -0.60(-1.85%) |
Oct 06, 2017 | 32.35 | 33.15 | 31.66 | 32.35 | 654,260 | +0.05(+0.15%) |
Oct 05, 2017 | 32.65 | 32.85 | 31.60 | 32.30 | 879,664 | -0.05(-0.15%) |
Oct 04, 2017 | 30.30 | 33.70 | 29.60 | 32.35 | 2,251,124 | +2.65(+8.92%) |
Oct 03, 2017 | 30.95 | 31.40 | 29.45 | 29.70 | 1,175,615 | -1.30(-4.19%) |
Oct 02, 2017 | 31.15 | 31.90 | 30.65 | 31.00 | 1,314,544 | -0.05(-0.16%) |
Sep 29, 2017 | 29.40 | 31.30 | 29.30 | 31.05 | 1,099,228 | +1.55(+5.25%) |
Sep 28, 2017 | 28.65 | 29.85 | 28.45 | 29.50 | 1,065,340 | +1.00(+3.51%) |
Sep 27, 2017 | 28.20 | 28.85 | 28.00 | 28.50 | 728,364 | +0.35(+1.24%) |
Sep 26, 2017 | 28.25 | 28.35 | 27.55 | 28.15 | 612,087 | -0.10(-0.35%) |
Sep 25, 2017 | 28.45 | 28.68 | 27.70 | 28.25 | 649,324 | -0.25(-0.88%) |
Sep 22, 2017 | 27.25 | 28.95 | 27.15 | 28.50 | 923,930 | +1.35(+4.97%) |
Sep 21, 2017 | 29.10 | 29.30 | 27.15 | 27.15 | 1,050,669 | -1.45(-5.07%) |
Sep 20, 2017 | 28.50 | 29.00 | 28.10 | 28.60 | 542,928 | +0.10(+0.35%) |
Sep 19, 2017 | 27.60 | 28.55 | 27.60 | 28.50 | 567,515 | +0.70(+2.52%) |
Sep 18, 2017 | 26.80 | 28.75 | 26.80 | 27.80 | 633,403 | -0.20(-0.71%) |
Sep 15, 2017 | 26.50 | 28.85 | 26.50 | 28.00 | 1,684,553 | +1.60(+6.06%) |
Sep 14, 2017 | 26.15 | 27.15 | 26.10 | 26.40 | 503,178 | -0.05(-0.19%) |
Sep 13, 2017 | 26.35 | 27.35 | 26.25 | 26.45 | 861,380 | +0.20(+0.76%) |
Sep 12, 2017 | 27.60 | 27.90 | 26.20 | 26.25 | 938,504 | -1.35(-4.89%) |
Sep 11, 2017 | 28.25 | 28.35 | 27.35 | 27.60 | 418,536 | +0.00(+0.00%) |
Sep 08, 2017 | 28.15 | 28.50 | 27.50 | 27.60 | 399,661 | -0.75(-2.65%) |
Sep 07, 2017 | 28.45 | 29.00 | 27.90 | 28.35 | 374,411 | -0.05(-0.18%) |
Sep 06, 2017 | 28.60 | 29.05 | 28.12 | 28.40 | 569,217 | +0.00(+0.00%) |
Sep 05, 2017 | 30.60 | 30.84 | 28.35 | 28.40 | 964,973 | -1.90(-6.27%) |
Sep 01, 2017 | 30.40 | 30.66 | 28.90 | 30.30 | 823,691 | -0.10(-0.33%) |
Aug 31, 2017 | 28.65 | 30.65 | 28.60 | 30.40 | 1,142,614 | +1.80(+6.29%) |
Aug 30, 2017 | 28.05 | 29.07 | 27.75 | 28.60 | 566,579 | +0.50(+1.78%) |
Aug 29, 2017 | 28.80 | 28.95 | 27.95 | 28.10 | 569,337 | -1.05(-3.60%) |
Aug 28, 2017 | 27.75 | 29.50 | 27.65 | 29.15 | 1,465,468 | +1.70(+6.19%) |
Aug 25, 2017 | 27.90 | 28.20 | 27.35 | 27.45 | 635,265 | -0.20(-0.72%) |
Aug 24, 2017 | 26.65 | 27.75 | 26.50 | 27.65 | 692,652 | +0.55(+2.03%) |
Aug 23, 2017 | 26.75 | 27.80 | 26.62 | 27.10 | 488,628 | +0.00(+0.00%) |
Aug 22, 2017 | 26.80 | 27.60 | 26.65 | 27.10 | 471,003 | +0.30(+1.12%) |
Aug 21, 2017 | 27.45 | 27.65 | 26.60 | 26.80 | 673,157 | -0.80(-2.90%) |
Aug 18, 2017 | 27.35 | 28.30 | 27.15 | 27.60 | 428,356 | +0.00(+0.00%) |
Aug 17, 2017 | 28.40 | 28.82 | 27.50 | 27.60 | 581,007 | -1.00(-3.50%) |
Aug 16, 2017 | 28.75 | 29.45 | 28.30 | 28.60 | 613,093 | +0.10(+0.35%) |
Aug 15, 2017 | 29.20 | 29.41 | 28.25 | 28.50 | 384,514 | -0.80(-2.73%) |
Aug 14, 2017 | 28.90 | 29.79 | 28.55 | 29.30 | 586,690 | +0.75(+2.63%) |
Aug 11, 2017 | 26.95 | 28.60 | 26.88 | 28.55 | 628,104 | +1.55(+5.74%) |
Aug 10, 2017 | 27.25 | 27.65 | 26.35 | 27.00 | 601,265 | -0.05(-0.18%) |
Aug 09, 2017 | 26.70 | 28.00 | 26.60 | 27.05 | 511,557 | +0.10(+0.37%) |
Aug 08, 2017 | 29.00 | 29.40 | 26.80 | 26.95 | 694,620 | -1.90(-6.59%) |
Aug 07, 2017 | 29.55 | 29.90 | 28.60 | 28.85 | 652,192 | -0.60(-2.04%) |
Aug 04, 2017 | 28.00 | 29.85 | 27.60 | 29.45 | 1,258,784 | +2.25(+8.27%) |
Aug 03, 2017 | 27.15 | 27.40 | 26.04 | 27.20 | 867,155 | +0.00(+0.00%) |
Aug 02, 2017 | 25.20 | 27.60 | 25.20 | 27.20 | 1,047,936 | +2.10(+8.37%) |
Aug 01, 2017 | 26.15 | 26.35 | 24.02 | 25.10 | 1,352,164 | -1.00(-3.83%) |
Jul 31, 2017 | 26.45 | 26.55 | 25.95 | 26.10 | 655,530 | -0.25(-0.95%) |
Jul 28, 2017 | 26.95 | 27.25 | 26.10 | 26.35 | 811,872 | -0.65(-2.41%) |
Jul 27, 2017 | 27.85 | 28.25 | 26.85 | 27.00 | 697,603 | -0.90(-3.23%) |
Jul 26, 2017 | 28.70 | 29.20 | 27.85 | 27.90 | 606,069 | -0.80(-2.79%) |
Jul 25, 2017 | 30.35 | 30.40 | 28.70 | 28.70 | 910,324 | -1.55(-5.12%) |
Jul 24, 2017 | 29.90 | 30.45 | 29.25 | 30.25 | 616,048 | +0.30(+1.00%) |
Jul 21, 2017 | 28.95 | 30.05 | 28.70 | 29.95 | 841,939 | +1.25(+4.36%) |
Jul 20, 2017 | 27.95 | 28.80 | 27.80 | 28.70 | 578,382 | +0.65(+2.32%) |
Jul 19, 2017 | 28.25 | 28.50 | 27.75 | 28.05 | 339,479 | +0.05(+0.18%) |
Jul 18, 2017 | 28.30 | 28.45 | 27.65 | 28.00 | 640,437 | -0.15(-0.53%) |
Jul 17, 2017 | 28.40 | 29.00 | 28.10 | 28.15 | 362,704 | -0.30(-1.05%) |
Jul 14, 2017 | 28.85 | 29.15 | 28.30 | 28.45 | 334,011 | -0.20(-0.70%) |
Jul 13, 2017 | 28.45 | 28.95 | 27.73 | 28.65 | 568,710 | +0.35(+1.24%) |
Jul 12, 2017 | 28.50 | 28.50 | 27.90 | 28.30 | 408,856 | +0.20(+0.71%) |
Jul 11, 2017 | 28.15 | 28.65 | 27.75 | 28.10 | 405,275 | -0.10(-0.35%) |
Jul 10, 2017 | 28.55 | 29.25 | 28.07 | 28.20 | 554,492 | -0.65(-2.25%) |
Jul 07, 2017 | 29.15 | 29.50 | 28.55 | 28.85 | 379,271 | -0.05(-0.17%) |
Jul 06, 2017 | 28.85 | 29.30 | 28.00 | 28.90 | 664,067 | -0.30(-1.03%) |
Jul 05, 2017 | 28.75 | 29.23 | 27.85 | 29.20 | 689,524 | +0.40(+1.39%) |
Jul 03, 2017 | 27.60 | 28.85 | 27.34 | 28.80 | 431,490 | +1.45(+5.30%) |
Jun 30, 2017 | 28.75 | 29.10 | 27.35 | 27.35 | 1,240,771 | -1.15(-4.04%) |
Jun 29, 2017 | 30.05 | 30.30 | 28.10 | 28.50 | 958,626 | -1.50(-5.00%) |
Jun 28, 2017 | 29.20 | 30.25 | 28.55 | 30.00 | 1,133,865 | +2.50(+9.09%) |
Jun 27, 2017 | 27.75 | 28.95 | 27.40 | 27.50 | 781,041 | -0.40(-1.43%) |
Jun 26, 2017 | 29.80 | 30.30 | 27.85 | 27.90 | 860,428 | -1.95(-6.53%) |
Jun 23, 2017 | 29.90 | 29.85 | 3,199,127 | +0.60(+2.05%) | ||
Jun 22, 2017 | 30.75 | 31.75 | 28.55 | 29.25 | 1,299,640 | -1.50(-4.88%) |
Jun 21, 2017 | 28.50 | 30.80 | 28.30 | 30.75 | 1,362,982 | +2.30(+8.08%) |
Jun 20, 2017 | 27.20 | 30.40 | 27.00 | 28.45 | 1,774,554 | +1.35(+4.98%) |
Jun 19, 2017 | 26.80 | 27.40 | 26.40 | 27.10 | 672,616 | +0.40(+1.50%) |
Jun 16, 2017 | 26.45 | 27.20 | 25.65 | 26.70 | 3,552,467 | -0.10(-0.37%) |
Jun 15, 2017 | 27.30 | 27.65 | 26.38 | 26.80 | 703,816 | -1.05(-3.77%) |
Jun 14, 2017 | 29.20 | 30.15 | 27.40 | 27.85 | 1,049,918 | -2.25(-7.48%) |
Jun 13, 2017 | 29.05 | 30.40 | 28.90 | 30.10 | 575,071 | +1.20(+4.15%) |
Jun 12, 2017 | 28.80 | 29.50 | 27.60 | 28.90 | 542,751 | +0.05(+0.17%) |
Jun 09, 2017 | 29.15 | 29.45 | 27.70 | 28.85 | 705,314 | -0.45(-1.54%) |
Jun 08, 2017 | 29.05 | 29.38 | 28.45 | 29.30 | 331,929 | +0.20(+0.69%) |
Jun 07, 2017 | 29.30 | 29.50 | 27.85 | 29.10 | 731,611 | -0.25(-0.85%) |
Jun 06, 2017 | 28.05 | 29.45 | 27.70 | 29.35 | 613,189 | +1.15(+4.08%) |
Jun 05, 2017 | 27.70 | 28.65 | 27.10 | 28.20 | 628,007 | +0.45(+1.62%) |
Jun 02, 2017 | 27.30 | 27.95 | 26.50 | 27.75 | 696,434 | +1.25(+4.72%) |
Jun 01, 2017 | 27.00 | 27.25 | 26.05 | 26.50 | 751,956 | -0.50(-1.85%) |
May 31, 2017 | 27.30 | 28.00 | 26.41 | 27.00 | 669,829 | -0.25(-0.92%) |
May 30, 2017 | 27.45 | 28.25 | 27.10 | 27.25 | 532,363 | -0.50(-1.80%) |
May 26, 2017 | 29.25 | 29.50 | 27.55 | 27.75 | 557,097 | -1.35(-4.64%) |
May 25, 2017 | 29.45 | 30.00 | 28.50 | 29.10 | 518,217 | -0.10(-0.34%) |
May 24, 2017 | 29.10 | 29.35 | 28.35 | 29.20 | 544,379 | +0.25(+0.86%) |
May 23, 2017 | 30.00 | 30.00 | 28.70 | 28.95 | 481,945 | -1.05(-3.50%) |
May 22, 2017 | 29.60 | 30.00 | 29.05 | 30.00 | 540,452 | +0.25(+0.84%) |
May 19, 2017 | 31.05 | 31.25 | 29.45 | 29.75 | 430,733 | -0.50(-1.65%) |
May 18, 2017 | 29.40 | 30.65 | 29.33 | 30.25 | 472,747 | +0.95(+3.24%) |
May 17, 2017 | 31.30 | 31.70 | 28.93 | 29.30 | 1,102,687 | -2.90(-9.01%) |
May 16, 2017 | 32.35 | 32.90 | 31.20 | 32.20 | 518,703 | -0.55(-1.68%) |
May 15, 2017 | 32.60 | 33.20 | 32.10 | 32.75 | 544,592 | +0.15(+0.46%) |
May 12, 2017 | 31.50 | 33.00 | 31.50 | 32.60 | 611,052 | +1.00(+3.16%) |
May 11, 2017 | 29.70 | 31.95 | 27.85 | 31.60 | 1,225,037 | +1.35(+4.46%) |
May 10, 2017 | 28.95 | 31.00 | 28.75 | 30.25 | 826,950 | +1.40(+4.85%) |
May 09, 2017 | 28.50 | 29.00 | 28.35 | 28.85 | 483,633 | +0.30(+1.05%) |
May 08, 2017 | 30.05 | 30.05 | 28.30 | 28.55 | 742,406 | -1.35(-4.52%) |
May 05, 2017 | 29.70 | 30.10 | 28.85 | 29.90 | 527,794 | +0.15(+0.50%) |
May 04, 2017 | 30.50 | 30.75 | 29.55 | 29.75 | 611,531 | -0.70(-2.30%) |
May 03, 2017 | 30.70 | 30.90 | 28.10 | 30.45 | 1,223,706 | -0.60(-1.93%) |
May 02, 2017 | 31.25 | 33.48 | 29.73 | 31.05 | 1,475,392 | +0.30(+0.98%) |
May 01, 2017 | 29.20 | 30.85 | 28.95 | 30.75 | 550,294 | +1.80(+6.22%) |
Apr 28, 2017 | 29.55 | 29.75 | 28.75 | 28.95 | 429,115 | -0.50(-1.70%) |
Apr 27, 2017 | 29.75 | 30.05 | 29.15 | 29.45 | 345,507 | -0.25(-0.84%) |
Apr 26, 2017 | 30.35 | 30.70 | 29.52 | 29.70 | 499,999 | -0.80(-2.62%) |
Apr 25, 2017 | 30.25 | 31.45 | 30.05 | 30.50 | 781,152 | -0.05(-0.16%) |
Apr 24, 2017 | 29.30 | 30.90 | 28.30 | 30.55 | 788,492 | +1.55(+5.34%) |
Apr 21, 2017 | 29.50 | 29.90 | 28.90 | 29.00 | 612,104 | -0.80(-2.68%) |
Apr 20, 2017 | 29.25 | 30.00 | 29.00 | 29.80 | 587,229 | +0.45(+1.53%) |
Apr 19, 2017 | 29.70 | 29.75 | 28.30 | 29.35 | 893,279 | +0.10(+0.34%) |
Apr 18, 2017 | 29.85 | 30.05 | 28.50 | 29.25 | 1,020,257 | +0.25(+0.86%) |
Apr 17, 2017 | 28.70 | 29.75 | 27.85 | 29.00 | 1,072,512 | +0.10(+0.35%) |
Apr 13, 2017 | 30.30 | 31.20 | 28.75 | 28.90 | 1,348,435 | -1.35(-4.46%) |
Apr 12, 2017 | 31.35 | 31.40 | 30.10 | 30.25 | 784,372 | -1.20(-3.82%) |
Apr 11, 2017 | 32.20 | 32.85 | 30.10 | 31.45 | 1,385,494 | -1.05(-3.23%) |
Apr 10, 2017 | 32.50 | 33.10 | 32.10 | 32.50 | 500,261 | +0.00(+0.00%) |
Apr 07, 2017 | 33.25 | 33.35 | 32.10 | 32.50 | 808,728 | -0.85(-2.55%) |
Apr 06, 2017 | 34.10 | 34.50 | 32.83 | 33.35 | 1,691,639 | -0.90(-2.63%) |
Apr 05, 2017 | 35.80 | 36.15 | 34.10 | 34.25 | 1,364,152 | -1.65(-4.60%) |
Apr 04, 2017 | 36.70 | 37.20 | 35.20 | 35.90 | 684,303 | -0.75(-2.05%) |