Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 49.45 | 50.04 | 47.40 | 48.10 | 272,737 | -0.84(-1.71%) |
Jan 30, 2018 | 50.59 | 50.69 | 48.20 | 48.94 | 357,163 | -2.21(-4.32%) |
Jan 29, 2018 | 53.36 | 53.36 | 50.75 | 51.15 | 132,988 | -2.42(-4.52%) |
Jan 26, 2018 | 51.40 | 54.03 | 51.26 | 53.57 | 188,754 | +2.69(+5.28%) |
Jan 25, 2018 | 50.71 | 51.37 | 50.61 | 50.88 | 177,739 | +0.27(+0.54%) |
Jan 24, 2018 | 50.72 | 51.05 | 48.88 | 50.61 | 499,608 | +0.31(+0.62%) |
Jan 23, 2018 | 50.60 | 50.60 | 49.99 | 50.30 | 52,122 | -0.09(-0.17%) |
Jan 22, 2018 | 49.73 | 50.86 | 49.65 | 50.39 | 256,029 | +0.89(+1.79%) |
Jan 19, 2018 | 49.24 | 49.60 | 49.16 | 49.50 | 145,643 | +0.34(+0.69%) |
Jan 18, 2018 | 48.71 | 49.56 | 48.63 | 49.16 | 136,621 | +0.37(+0.76%) |
Jan 17, 2018 | 49.36 | 49.36 | 48.59 | 48.79 | 144,829 | -0.13(-0.26%) |
Jan 16, 2018 | 49.74 | 51.03 | 48.74 | 48.92 | 319,953 | -1.02(-2.05%) |
Jan 12, 2018 | 49.94 | 49.94 | 49.94 | 0 | -0.76(-1.50%) | |
Jan 11, 2018 | 49.37 | 51.42 | 49.37 | 50.70 | 263,833 | +1.48(+3.01%) |
Jan 10, 2018 | 47.95 | 50.27 | 47.70 | 49.22 | 203,653 | +1.06(+2.20%) |
Jan 09, 2018 | 47.28 | 48.52 | 47.21 | 48.16 | 176,283 | +0.55(+1.14%) |
Jan 08, 2018 | 44.74 | 47.70 | 44.60 | 47.61 | 343,611 | +3.25(+7.33%) |
Jan 05, 2018 | 44.49 | 45.32 | 43.95 | 44.36 | 124,884 | +0.51(+1.15%) |
Jan 04, 2018 | 44.21 | 44.97 | 43.81 | 43.86 | 185,607 | -0.58(-1.31%) |
Jan 03, 2018 | 46.24 | 46.45 | 43.67 | 44.44 | 354,329 | -1.65(-3.57%) |
Jan 02, 2018 | 45.73 | 46.48 | 44.80 | 46.08 | 344,060 | +1.03(+2.29%) |
Dec 29, 2017 | 45.05 | 45.05 | 45.05 | 0 | +0.42(+0.94%) | |
Dec 28, 2017 | 44.74 | 45.26 | 44.10 | 44.63 | 112,700 | -0.05(-0.11%) |
Dec 27, 2017 | 44.01 | 44.77 | 44.01 | 44.68 | 279,795 | +0.68(+1.55%) |
Dec 26, 2017 | 44.19 | 44.29 | 42.97 | 44.00 | 158,591 | -0.13(-0.29%) |
Dec 22, 2017 | 44.06 | 44.23 | 42.83 | 44.13 | 257,477 | +0.19(+0.44%) |
Dec 21, 2017 | 43.34 | 44.11 | 43.01 | 43.93 | 220,278 | +1.25(+2.92%) |
Dec 20, 2017 | 43.72 | 44.06 | 42.08 | 42.69 | 218,192 | -0.95(-2.19%) |
Dec 19, 2017 | 44.20 | 43.03 | 43.64 | 181,807 | -0.25(-0.58%) | |
Dec 18, 2017 | 42.73 | 44.04 | 42.53 | 43.89 | 687,586 | +1.30(+3.06%) |
Dec 15, 2017 | 42.15 | 42.72 | 41.93 | 42.59 | 382,749 | +0.34(+0.81%) |
Dec 14, 2017 | 41.91 | 42.62 | 41.30 | 42.25 | 138,970 | +0.20(+0.49%) |
Dec 13, 2017 | 41.81 | 42.44 | 41.23 | 42.04 | 140,538 | +0.52(+1.24%) |
Dec 12, 2017 | 42.11 | 42.33 | 41.39 | 41.53 | 88,158 | -1.00(-2.36%) |
Dec 11, 2017 | 41.86 | 42.91 | 41.83 | 42.53 | 303,194 | +0.50(+1.18%) |
Dec 08, 2017 | 43.32 | 43.32 | 41.39 | 42.03 | 499,169 | -1.10(-2.55%) |
Dec 07, 2017 | 41.16 | 43.60 | 40.99 | 43.13 | 892,810 | +1.51(+3.62%) |
Dec 06, 2017 | 39.20 | 41.64 | 38.98 | 41.63 | 801,118 | +2.17(+5.50%) |
Dec 05, 2017 | 38.94 | 39.72 | 38.94 | 39.46 | 561,492 | +0.66(+1.71%) |
Dec 04, 2017 | 39.47 | 39.47 | 38.50 | 38.79 | 123,519 | -0.54(-1.36%) |
Dec 01, 2017 | 38.73 | 39.66 | 38.60 | 39.33 | 204,170 | +0.00(+0.00%) |
Nov 30, 2017 | 42.26 | 42.42 | 38.25 | 39.33 | 938,192 | -3.22(-7.57%) |
Nov 29, 2017 | 41.73 | 43.30 | 41.53 | 42.55 | 373,333 | +1.15(+2.77%) |
Nov 28, 2017 | 45.20 | 45.20 | 40.40 | 41.40 | 788,380 | -4.54(-9.87%) |
Nov 27, 2017 | 46.37 | 46.37 | 44.32 | 45.94 | 248,487 | -0.88(-1.87%) |
Nov 24, 2017 | 46.06 | 47.02 | 44.05 | 46.81 | 147,766 | +1.02(+2.23%) |
Nov 22, 2017 | 44.77 | 46.06 | 43.52 | 45.79 | 292,188 | +2.00(+4.56%) |
Nov 21, 2017 | 42.23 | 46.63 | 39.80 | 43.80 | 832,188 | +0.78(+1.81%) |
Nov 20, 2017 | 43.14 | 44.43 | 42.23 | 43.02 | 390,213 | +0.69(+1.63%) |
Nov 17, 2017 | 42.43 | 42.45 | 40.09 | 42.33 | 462,751 | +0.03(+0.07%) |
Nov 16, 2017 | 38.86 | 43.60 | 38.82 | 42.30 | 563,398 | +3.58(+9.25%) |
Nov 15, 2017 | 38.09 | 38.88 | 38.06 | 38.72 | 99,083 | +0.30(+0.79%) |
Nov 14, 2017 | 37.78 | 38.44 | 37.78 | 38.41 | 55,839 | +0.66(+1.75%) |
Nov 13, 2017 | 38.31 | 39.37 | 37.31 | 37.75 | 104,905 | -0.67(-1.75%) |
Nov 10, 2017 | 38.78 | 38.78 | 38.18 | 38.42 | 56,546 | -0.21(-0.55%) |
Nov 09, 2017 | 38.95 | 38.95 | 38.11 | 38.64 | 115,098 | -0.28(-0.73%) |
Nov 08, 2017 | 39.12 | 39.12 | 38.30 | 38.92 | 144,784 | -0.06(-0.15%) |
Nov 07, 2017 | 39.54 | 39.54 | 38.90 | 38.98 | 124,133 | -0.06(-0.15%) |
Nov 06, 2017 | 38.18 | 39.07 | 38.18 | 39.04 | 117,844 | +0.52(+1.34%) |
Nov 03, 2017 | 38.39 | 38.69 | 38.13 | 38.52 | 65,193 | +0.13(+0.33%) |
Nov 02, 2017 | 38.34 | 38.91 | 38.28 | 38.39 | 63,022 | -0.03(-0.08%) |
Nov 01, 2017 | 38.54 | 39.04 | 38.29 | 38.42 | 196,728 | +0.24(+0.64%) |
Oct 31, 2017 | 38.45 | 38.62 | 38.00 | 38.18 | 108,264 | -0.21(-0.56%) |
Oct 30, 2017 | 37.81 | 38.53 | 37.81 | 38.39 | 207,260 | +0.63(+1.68%) |
Oct 27, 2017 | 37.85 | 37.90 | 37.13 | 37.76 | 173,796 | +0.06(+0.15%) |
Oct 26, 2017 | 37.13 | 37.79 | 37.09 | 37.70 | 106,146 | +1.06(+2.90%) |
Oct 25, 2017 | 37.06 | 37.12 | 35.83 | 36.64 | 270,821 | -0.41(-1.10%) |
Oct 24, 2017 | 36.90 | 37.64 | 36.80 | 37.05 | 258,208 | -0.11(-0.29%) |
Oct 23, 2017 | 38.25 | 38.39 | 37.02 | 37.16 | 290,608 | -0.94(-2.48%) |
Oct 20, 2017 | 38.94 | 38.94 | 37.97 | 38.10 | 337,855 | -0.85(-2.17%) |
Oct 19, 2017 | 38.69 | 38.95 | 38.16 | 38.95 | 226,733 | -0.19(-0.47%) |
Oct 18, 2017 | 38.50 | 39.31 | 38.48 | 39.13 | 440,901 | +0.70(+1.82%) |
Oct 17, 2017 | 38.99 | 39.17 | 37.93 | 38.43 | 411,928 | -0.65(-1.67%) |
Oct 16, 2017 | 39.10 | 39.54 | 39.05 | 39.09 | 288,493 | +0.02(+0.05%) |
Oct 13, 2017 | 39.09 | 39.60 | 38.96 | 39.07 | 169,221 | -0.06(-0.15%) |
Oct 12, 2017 | 39.33 | 39.89 | 38.51 | 39.12 | 578,164 | -0.31(-0.79%) |
Oct 11, 2017 | 38.65 | 39.45 | 38.39 | 39.44 | 550,615 | +0.77(+1.99%) |
Oct 10, 2017 | 36.77 | 38.76 | 36.77 | 38.67 | 566,821 | +2.25(+6.17%) |
Oct 09, 2017 | 34.56 | 36.82 | 34.56 | 36.42 | 718,457 | +2.02(+5.89%) |
Oct 06, 2017 | 33.15 | 34.56 | 32.86 | 34.39 | 401,365 | +1.04(+3.12%) |
Oct 05, 2017 | 33.16 | 33.92 | 32.92 | 33.35 | 226,136 | +0.20(+0.62%) |
Oct 04, 2017 | 32.37 | 33.20 | 32.31 | 33.15 | 276,410 | +0.96(+2.99%) |
Oct 03, 2017 | 32.19 | 32.73 | 32.00 | 32.18 | 191,931 | +0.19(+0.61%) |
Oct 02, 2017 | 31.78 | 32.51 | 31.54 | 31.99 | 182,186 | +0.73(+2.34%) |
Sep 29, 2017 | 30.89 | 31.31 | 30.73 | 31.26 | 153,929 | +0.60(+1.97%) |
Sep 28, 2017 | 30.21 | 30.85 | 30.21 | 30.65 | 148,846 | +0.31(+1.03%) |
Sep 27, 2017 | 30.49 | 29.33 | 30.34 | 330,530 | +0.54(+1.80%) | |
Sep 26, 2017 | 29.74 | 30.44 | 29.67 | 29.81 | 280,382 | +0.09(+0.29%) |
Sep 25, 2017 | 29.20 | 29.75 | 29.14 | 29.72 | 222,835 | +0.49(+1.66%) |
Sep 22, 2017 | 29.75 | 29.75 | 29.21 | 29.23 | 245,196 | -0.34(-1.15%) |
Sep 21, 2017 | 29.16 | 29.77 | 29.11 | 29.57 | 263,501 | +0.41(+1.40%) |
Sep 20, 2017 | 28.45 | 29.19 | 28.31 | 29.17 | 250,541 | +0.76(+2.67%) |
Sep 19, 2017 | 28.11 | 28.51 | 27.60 | 28.41 | 248,754 | +0.40(+1.42%) |
Sep 18, 2017 | 29.52 | 29.52 | 27.28 | 28.01 | 333,461 | -0.13(-0.45%) |
Sep 15, 2017 | 28.22 | 28.90 | 27.95 | 28.13 | 352,199 | -0.10(-0.35%) |
Sep 14, 2017 | 27.43 | 28.51 | 27.43 | 28.23 | 226,129 | +0.75(+2.73%) |
Sep 13, 2017 | 27.16 | 27.65 | 27.16 | 27.48 | 148,322 | +0.30(+1.11%) |
Sep 12, 2017 | 26.88 | 27.40 | 26.62 | 27.18 | 328,662 | +0.37(+1.38%) |
Sep 11, 2017 | 26.47 | 26.83 | 26.42 | 26.81 | 280,159 | +0.61(+2.34%) |
Sep 08, 2017 | 27.32 | 27.56 | 25.83 | 26.20 | 579,520 | -1.16(-4.23%) |
Sep 07, 2017 | 28.04 | 28.04 | 27.27 | 27.35 | 181,189 | -0.68(-2.43%) |
Sep 06, 2017 | 28.21 | 28.46 | 27.75 | 28.04 | 272,900 | -0.19(-0.69%) |
Sep 05, 2017 | 28.62 | 28.65 | 28.15 | 28.23 | 210,593 | -0.54(-1.86%) |
Sep 01, 2017 | 28.38 | 28.99 | 28.38 | 28.77 | 152,955 | +0.25(+0.89%) |
Aug 31, 2017 | 28.52 | 28.88 | 28.34 | 28.51 | 398,168 | -0.21(-0.75%) |
Aug 30, 2017 | 28.96 | 29.18 | 28.63 | 28.73 | 211,001 | -0.12(-0.40%) |
Aug 29, 2017 | 29.61 | 29.61 | 28.09 | 28.84 | 310,078 | -0.94(-3.17%) |
Aug 28, 2017 | 29.49 | 30.07 | 29.45 | 29.79 | 179,213 | +0.54(+1.83%) |
Aug 25, 2017 | 30.08 | 30.10 | 29.25 | 29.25 | 177,796 | -0.40(-1.35%) |
Aug 24, 2017 | 30.56 | 30.57 | 29.63 | 29.65 | 194,272 | -0.85(-2.78%) |
Aug 23, 2017 | 29.65 | 30.81 | 29.63 | 30.50 | 303,979 | +0.82(+2.75%) |
Aug 22, 2017 | 30.08 | 30.14 | 29.47 | 29.68 | 231,172 | -0.28(-0.94%) |
Aug 21, 2017 | 29.83 | 30.17 | 29.55 | 29.96 | 182,022 | +0.11(+0.36%) |
Aug 18, 2017 | 29.79 | 29.87 | 29.10 | 29.86 | 75,253 | +0.07(+0.23%) |
Aug 17, 2017 | 30.02 | 30.28 | 29.57 | 29.79 | 154,809 | -0.32(-1.07%) |
Aug 16, 2017 | 29.61 | 30.12 | 29.59 | 30.11 | 149,780 | +0.60(+2.05%) |
Aug 15, 2017 | 30.59 | 30.62 | 29.02 | 29.51 | 333,766 | -1.01(-3.32%) |
Aug 14, 2017 | 30.02 | 30.90 | 29.85 | 30.52 | 162,429 | +0.68(+2.28%) |
Aug 11, 2017 | 29.66 | 30.07 | 29.31 | 29.84 | 230,963 | -0.01(-0.03%) |
Aug 10, 2017 | 30.21 | 30.48 | 29.69 | 29.85 | 194,214 | -0.53(-1.73%) |
Aug 09, 2017 | 30.29 | 30.37 | 29.45 | 30.37 | 88,883 | +0.08(+0.26%) |
Aug 08, 2017 | 30.37 | 30.86 | 30.19 | 30.29 | 107,332 | -0.12(-0.38%) |
Aug 07, 2017 | 30.86 | 31.01 | 29.78 | 30.41 | 233,585 | -0.12(-0.38%) |
Aug 04, 2017 | 30.74 | 30.82 | 30.09 | 30.53 | 166,935 | -0.14(-0.44%) |
Aug 03, 2017 | 30.07 | 30.79 | 29.99 | 30.66 | 136,447 | +0.58(+1.94%) |
Aug 02, 2017 | 31.51 | 31.51 | 29.66 | 30.08 | 234,569 | -1.14(-3.65%) |
Aug 01, 2017 | 31.27 | 31.81 | 30.66 | 31.22 | 172,186 | +0.09(+0.28%) |
Jul 31, 2017 | 31.39 | 31.48 | 30.80 | 31.13 | 94,188 | -0.14(-0.44%) |
Jul 28, 2017 | 31.27 | 31.44 | 30.51 | 31.27 | 88,498 | +0.04(+0.12%) |
Jul 27, 2017 | 31.78 | 31.81 | 31.00 | 31.23 | 58,365 | -0.42(-1.32%) |
Jul 26, 2017 | 31.54 | 32.14 | 30.97 | 31.65 | 91,822 | +0.60(+1.94%) |
Jul 25, 2017 | 31.98 | 32.17 | 31.04 | 31.04 | 65,113 | -0.92(-2.89%) |
Jul 24, 2017 | 31.53 | 32.00 | 31.52 | 31.97 | 230,872 | +0.54(+1.70%) |
Jul 21, 2017 | 31.32 | 31.59 | 31.20 | 31.43 | 100,482 | +0.04(+0.12%) |
Jul 20, 2017 | 31.54 | 31.64 | 31.32 | 31.39 | 103,586 | -0.05(-0.15%) |
Jul 19, 2017 | 30.87 | 31.53 | 30.87 | 31.44 | 136,020 | +0.65(+2.12%) |
Jul 18, 2017 | 30.56 | 30.87 | 30.29 | 30.79 | 209,167 | +0.22(+0.73%) |
Jul 17, 2017 | 31.36 | 31.36 | 30.47 | 30.57 | 105,830 | -0.79(-2.51%) |
Jul 14, 2017 | 30.76 | 31.64 | 30.75 | 31.36 | 471,294 | +0.50(+1.61%) |
Jul 13, 2017 | 31.00 | 31.07 | 30.50 | 30.86 | 229,354 | +0.00(+0.00%) |
Jul 12, 2017 | 30.06 | 30.96 | 29.83 | 30.86 | 698,486 | +0.97(+3.26%) |
Jul 11, 2017 | 29.45 | 29.89 | 29.43 | 29.89 | 253,897 | +0.16(+0.52%) |
Jul 10, 2017 | 29.69 | 30.02 | 29.38 | 29.73 | 228,471 | +0.02(+0.07%) |
Jul 07, 2017 | 29.48 | 29.88 | 29.16 | 29.71 | 272,142 | +0.48(+1.63%) |
Jul 06, 2017 | 28.64 | 29.38 | 28.40 | 29.23 | 851,862 | +0.48(+1.66%) |
Jul 05, 2017 | 27.05 | 28.84 | 27.02 | 28.76 | 899,315 | +1.43(+5.24%) |
Jul 03, 2017 | 27.94 | 27.97 | 27.16 | 27.33 | 135,530 | -0.56(-2.02%) |
Jun 30, 2017 | 27.24 | 27.99 | 27.16 | 27.89 | 695,692 | +0.79(+2.91%) |
Jun 29, 2017 | 26.64 | 27.21 | 26.64 | 27.10 | 495,976 | +0.15(+0.54%) |
Jun 28, 2017 | 25.98 | 27.16 | 25.74 | 26.96 | 334,334 | +1.10(+4.25%) |
Jun 27, 2017 | 25.75 | 26.26 | 25.50 | 25.86 | 269,228 | +0.37(+1.45%) |
Jun 26, 2017 | 25.71 | 26.11 | 25.39 | 25.49 | 146,139 | -0.25(-0.98%) |
Jun 23, 2017 | 25.85 | 26.16 | 25.63 | 25.74 | 85,807 | -0.16(-0.60%) |
Jun 22, 2017 | 25.90 | 26.15 | 25.84 | 25.89 | 57,003 | +0.01(+0.04%) |
Jun 21, 2017 | 26.02 | 26.27 | 25.82 | 25.88 | 60,751 | -0.25(-0.97%) |
Jun 20, 2017 | 27.01 | 27.01 | 26.03 | 26.14 | 94,704 | -0.83(-3.07%) |
Jun 19, 2017 | 26.27 | 27.06 | 26.26 | 26.97 | 238,943 | +0.94(+3.63%) |
Jun 16, 2017 | 25.98 | 26.17 | 25.79 | 26.02 | 101,672 | +0.06(+0.22%) |
Jun 15, 2017 | 25.66 | 26.10 | 25.53 | 25.96 | 124,447 | -0.02(-0.07%) |
Jun 14, 2017 | 26.02 | 26.22 | 25.53 | 25.98 | 109,552 | -0.01(-0.04%) |
Jun 13, 2017 | 25.69 | 26.13 | 25.64 | 25.99 | 98,023 | +0.57(+2.26%) |
Jun 12, 2017 | 25.99 | 26.07 | 25.29 | 25.42 | 152,054 | -0.63(-2.43%) |
Jun 09, 2017 | 26.35 | 26.70 | 25.49 | 26.05 | 293,196 | -0.08(-0.30%) |
Jun 08, 2017 | 26.64 | 26.64 | 25.86 | 26.13 | 215,037 | -0.51(-1.90%) |
Jun 07, 2017 | 27.06 | 27.23 | 26.39 | 26.63 | 540,502 | -0.45(-1.65%) |
Jun 06, 2017 | 26.46 | 27.25 | 26.46 | 27.08 | 220,101 | +0.51(+1.90%) |
Jun 05, 2017 | 27.08 | 27.08 | 26.43 | 26.58 | 61,610 | -0.37(-1.37%) |
Jun 02, 2017 | 26.95 | 27.08 | 26.65 | 26.95 | 101,768 | +0.08(+0.29%) |
Jun 01, 2017 | 26.69 | 27.03 | 26.61 | 26.87 | 143,557 | +0.18(+0.66%) |
May 31, 2017 | 26.66 | 27.07 | 26.47 | 26.69 | 158,755 | +0.20(+0.77%) |
May 30, 2017 | 27.17 | 27.17 | 26.25 | 26.49 | 44,021 | -0.59(-2.19%) |
May 26, 2017 | 27.14 | 27.26 | 26.92 | 27.08 | 186,603 | +0.13(+0.47%) |
May 25, 2017 | 27.20 | 27.20 | 26.78 | 26.96 | 159,122 | +0.14(+0.51%) |
May 24, 2017 | 27.24 | 27.67 | 26.29 | 26.82 | 712,965 | -1.06(-3.81%) |
May 23, 2017 | 28.09 | 28.11 | 27.35 | 27.88 | 236,716 | -0.03(-0.10%) |
May 22, 2017 | 27.13 | 28.08 | 26.79 | 27.91 | 305,286 | +1.18(+4.41%) |
May 19, 2017 | 26.25 | 27.25 | 26.13 | 26.73 | 295,994 | +0.24(+0.92%) |
May 18, 2017 | 25.92 | 26.50 | 25.60 | 26.49 | 125,572 | +0.56(+2.18%) |
May 17, 2017 | 26.10 | 26.21 | 25.33 | 25.92 | 131,802 | -0.16(-0.60%) |
May 16, 2017 | 25.40 | 26.58 | 25.40 | 26.08 | 164,551 | +0.68(+2.68%) |
May 15, 2017 | 25.29 | 25.83 | 25.14 | 25.40 | 106,271 | +0.25(+1.01%) |
May 12, 2017 | 25.36 | 25.36 | 25.02 | 25.14 | 110,698 | -0.06(-0.23%) |
May 11, 2017 | 25.41 | 25.43 | 25.02 | 25.20 | 65,117 | -0.19(-0.73%) |
May 10, 2017 | 25.52 | 25.52 | 25.04 | 25.39 | 88,222 | -0.02(-0.08%) |
May 09, 2017 | 25.28 | 25.49 | 24.84 | 25.41 | 50,101 | +0.32(+1.28%) |
May 08, 2017 | 24.96 | 25.15 | 24.91 | 25.09 | 58,912 | +0.14(+0.55%) |
May 05, 2017 | 24.43 | 25.05 | 24.39 | 24.95 | 99,127 | +0.54(+2.19%) |
May 04, 2017 | 24.37 | 24.77 | 24.32 | 24.41 | 275,252 | +0.01(+0.04%) |
May 03, 2017 | 24.61 | 24.75 | 24.13 | 24.41 | 34,173 | -0.13(-0.52%) |
May 02, 2017 | 24.34 | 24.69 | 23.98 | 24.53 | 159,424 | +0.14(+0.56%) |
May 01, 2017 | 24.57 | 24.64 | 24.24 | 24.40 | 101,600 | -0.16(-0.63%) |
Apr 28, 2017 | 24.65 | 24.75 | 24.34 | 24.55 | 118,625 | -0.16(-0.63%) |
Apr 27, 2017 | 25.04 | 25.11 | 24.61 | 24.71 | 63,922 | -0.22(-0.90%) |
Apr 26, 2017 | 25.31 | 25.31 | 24.88 | 24.93 | 58,052 | -0.21(-0.85%) |
Apr 25, 2017 | 25.63 | 25.63 | 25.07 | 25.14 | 88,584 | +0.14(+0.54%) |
Apr 24, 2017 | 25.36 | 25.52 | 24.92 | 25.01 | 80,602 | -0.14(-0.54%) |
Apr 21, 2017 | 25.34 | 25.73 | 24.83 | 25.14 | 121,732 | -0.06(-0.23%) |
Apr 20, 2017 | 25.49 | 26.02 | 25.14 | 25.20 | 181,676 | +0.00(+0.00%) |
Apr 19, 2017 | 25.31 | 25.55 | 25.11 | 25.20 | 336,125 | +0.01(+0.04%) |
Apr 18, 2017 | 25.47 | 25.74 | 24.78 | 25.19 | 155,498 | -0.32(-1.26%) |
Apr 17, 2017 | 25.04 | 25.62 | 25.01 | 25.52 | 41,611 | +0.28(+1.12%) |
Apr 13, 2017 | 26.10 | 26.55 | 25.08 | 25.23 | 114,699 | -0.81(-3.10%) |
Apr 12, 2017 | 25.89 | 26.27 | 25.87 | 26.04 | 155,049 | +0.25(+0.98%) |
Apr 11, 2017 | 25.44 | 26.20 | 25.35 | 25.79 | 112,160 | +0.13(+0.49%) |
Apr 10, 2017 | 26.13 | 26.13 | 25.38 | 25.66 | 160,174 | -0.28(-1.09%) |
Apr 07, 2017 | 25.15 | 26.51 | 25.00 | 25.94 | 543,293 | +0.57(+2.26%) |
Apr 06, 2017 | 24.97 | 25.40 | 24.72 | 25.37 | 150,200 | +0.59(+2.40%) |
Apr 05, 2017 | 24.84 | 24.96 | 24.43 | 24.78 | 152,450 | +0.11(+0.43%) |
Apr 04, 2017 | 25.44 | 25.44 | 24.53 | 24.67 | 63,447 | -0.61(-2.43%) |
Apr 03, 2017 | 25.01 | 25.42 | 24.95 | 25.28 | 149,368 | +0.57(+2.32%) |
Mar 31, 2017 | 25.30 | 25.30 | 24.64 | 24.71 | 112,134 | -0.51(-2.01%) |
Mar 30, 2017 | 25.27 | 25.44 | 24.73 | 25.21 | 185,757 | -0.22(-0.88%) |
Mar 29, 2017 | 25.40 | 25.67 | 24.95 | 25.44 | 106,067 | -0.22(-0.87%) |
Mar 28, 2017 | 25.34 | 26.20 | 25.34 | 25.66 | 204,809 | +0.32(+1.27%) |
Mar 27, 2017 | 26.27 | 26.62 | 24.81 | 25.34 | 400,151 | -1.37(-5.14%) |
Mar 24, 2017 | 26.28 | 27.01 | 26.11 | 26.71 | 300,532 | +0.31(+1.18%) |
Mar 23, 2017 | 27.42 | 27.72 | 26.28 | 26.40 | 414,775 | -1.05(-3.83%) |
Mar 22, 2017 | 27.26 | 27.64 | 26.77 | 27.45 | 138,537 | +0.36(+1.33%) |
Mar 21, 2017 | 27.31 | 27.96 | 26.70 | 27.09 | 317,697 | -0.40(-1.45%) |
Mar 20, 2017 | 26.69 | 27.74 | 26.67 | 27.49 | 244,318 | +0.92(+3.48%) |
Mar 17, 2017 | 26.75 | 26.80 | 26.34 | 26.57 | 38,594 | -0.18(-0.66%) |
Mar 16, 2017 | 27.13 | 27.48 | 26.48 | 26.74 | 113,341 | -0.23(-0.87%) |
Mar 15, 2017 | 26.62 | 27.14 | 26.55 | 26.98 | 120,687 | +0.19(+0.69%) |
Mar 14, 2017 | 27.34 | 27.34 | 26.67 | 26.79 | 84,478 | -0.45(-1.64%) |
Mar 13, 2017 | 27.26 | 27.65 | 27.05 | 27.24 | 114,704 | -0.09(-0.32%) |
Mar 10, 2017 | 27.65 | 27.65 | 27.28 | 27.33 | 274,992 | -0.28(-1.02%) |
Mar 09, 2017 | 27.74 | 28.01 | 27.37 | 27.61 | 405,332 | -0.42(-1.49%) |
Mar 08, 2017 | 27.09 | 28.03 | 27.07 | 28.03 | 427,681 | +0.97(+3.60%) |
Mar 07, 2017 | 25.98 | 27.26 | 25.72 | 27.05 | 454,646 | +0.82(+3.12%) |
Mar 06, 2017 | 27.11 | 27.11 | 25.91 | 26.24 | 378,705 | -0.88(-3.23%) |
Mar 03, 2017 | 27.63 | 28.94 | 27.05 | 27.11 | 797,364 | -0.34(-1.24%) |
Mar 02, 2017 | 26.25 | 28.00 | 26.25 | 27.45 | 610,755 | +1.17(+4.44%) |
Mar 01, 2017 | 25.64 | 26.74 | 25.60 | 26.28 | 514,375 | +0.79(+3.09%) |
Feb 28, 2017 | 24.62 | 25.54 | 24.62 | 25.50 | 132,689 | +0.37(+1.47%) |
Feb 27, 2017 | 24.83 | 25.60 | 24.74 | 25.13 | 206,687 | +0.16(+0.62%) |
Feb 24, 2017 | 25.05 | 25.29 | 24.62 | 24.97 | 213,209 | -0.13(-0.50%) |
Feb 23, 2017 | 24.81 | 25.21 | 24.70 | 25.10 | 98,937 | +0.31(+1.26%) |
Feb 22, 2017 | 24.73 | 24.88 | 24.56 | 24.78 | 44,101 | +0.20(+0.83%) |
Feb 21, 2017 | 24.24 | 24.77 | 24.24 | 24.58 | 112,520 | +0.31(+1.28%) |
Feb 17, 2017 | 24.27 | 24.27 | 24.27 | 0 | +0.18(+0.73%) | |
Feb 16, 2017 | 24.05 | 24.62 | 23.85 | 24.09 | 111,181 | +0.05(+0.20%) |
Feb 15, 2017 | 23.93 | 24.64 | 23.92 | 24.05 | 269,250 | +0.19(+0.82%) |
Feb 14, 2017 | 24.62 | 24.95 | 23.78 | 23.85 | 225,352 | -1.00(-4.03%) |
Feb 13, 2017 | 23.76 | 25.09 | 23.70 | 24.85 | 165,365 | +0.80(+3.32%) |
Feb 10, 2017 | 24.16 | 24.28 | 23.66 | 24.05 | 57,763 | +0.12(+0.49%) |
Feb 09, 2017 | 23.33 | 24.18 | 23.02 | 23.94 | 122,618 | +0.81(+3.49%) |
Feb 08, 2017 | 23.11 | 23.25 | 22.73 | 23.13 | 83,152 | +0.13(+0.55%) |
Feb 07, 2017 | 22.66 | 23.16 | 22.33 | 23.00 | 67,563 | +0.44(+1.94%) |
Feb 06, 2017 | 22.87 | 23.13 | 22.42 | 22.57 | 45,535 | -0.25(-1.11%) |
Feb 03, 2017 | 22.68 | 23.31 | 22.52 | 22.82 | 73,207 | +0.37(+1.65%) |
Feb 02, 2017 | 22.88 | 22.93 | 22.40 | 22.45 | 56,485 | -0.44(-1.91%) |