Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.22 | 48.56 | 47.68 | 47.73 | 637,394 | -0.44(-0.91%) |
Feb 27, 2018 | 48.48 | 48.88 | 48.12 | 48.17 | 259,563 | -0.36(-0.75%) |
Feb 26, 2018 | 48.06 | 48.63 | 47.51 | 48.53 | 188,462 | +0.58(+1.20%) |
Feb 23, 2018 | 47.63 | 48.18 | 47.42 | 47.95 | 183,802 | +0.58(+1.22%) |
Feb 22, 2018 | 47.38 | 375,425 | +0.97(+2.09%) | |||
Feb 21, 2018 | 46.15 | 47.24 | 46.15 | 46.41 | 191,364 | +0.38(+0.83%) |
Feb 20, 2018 | 45.52 | 46.43 | 45.52 | 46.02 | 215,063 | +0.18(+0.38%) |
Feb 16, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.21(+0.45%) | |
Feb 15, 2018 | 45.48 | 45.97 | 44.28 | 45.64 | 425,510 | -0.07(-0.15%) |
Feb 14, 2018 | 45.43 | 46.04 | 45.02 | 45.71 | 445,494 | -0.29(-0.64%) |
Feb 13, 2018 | 45.03 | 46.14 | 44.95 | 46.00 | 277,996 | +0.58(+1.27%) |
Feb 12, 2018 | 44.64 | 45.91 | 44.25 | 45.43 | 319,859 | +0.99(+2.22%) |
Feb 09, 2018 | 46.49 | 46.96 | 43.24 | 44.44 | 444,786 | -1.50(-3.26%) |
Feb 08, 2018 | 47.77 | 47.77 | 45.94 | 45.94 | 493,932 | -1.72(-3.61%) |
Feb 07, 2018 | 45.12 | 48.10 | 44.11 | 47.66 | 734,668 | +2.44(+5.39%) |
Feb 06, 2018 | 42.23 | 45.52 | 42.23 | 45.22 | 509,876 | +1.78(+4.10%) |
Feb 05, 2018 | 44.09 | 44.58 | 42.97 | 43.44 | 230,171 | -1.17(-2.63%) |
Feb 02, 2018 | 45.58 | 45.69 | 44.50 | 44.61 | 252,724 | -1.39(-3.02%) |
Feb 01, 2018 | 45.18 | 46.01 | 45.12 | 46.00 | 244,154 | +0.62(+1.36%) |
Jan 31, 2018 | 46.25 | 46.93 | 45.25 | 45.39 | 170,287 | -0.55(-1.19%) |
Jan 30, 2018 | 45.47 | 46.06 | 44.93 | 45.94 | 359,074 | +0.16(+0.34%) |
Jan 29, 2018 | 46.19 | 46.58 | 45.58 | 45.78 | 383,088 | -0.60(-1.29%) |
Jan 26, 2018 | 46.59 | 46.64 | 45.99 | 46.38 | 548,540 | -0.02(-0.04%) |
Jan 25, 2018 | 46.45 | 46.86 | 45.87 | 46.40 | 448,860 | -0.10(-0.21%) |
Jan 24, 2018 | 47.03 | 47.58 | 46.06 | 46.49 | 666,046 | -0.32(-0.69%) |
Jan 23, 2018 | 46.88 | 47.05 | 45.91 | 46.82 | 375,199 | -0.94(-1.97%) |
Jan 22, 2018 | 47.24 | 47.76 | 47.06 | 47.76 | 226,923 | +0.64(+1.35%) |
Jan 19, 2018 | 46.42 | 47.57 | 46.42 | 47.12 | 252,721 | +0.53(+1.13%) |
Jan 18, 2018 | 46.83 | 46.96 | 46.32 | 46.59 | 222,524 | -0.29(-0.63%) |
Jan 17, 2018 | 46.94 | 47.02 | 46.36 | 46.89 | 326,041 | +0.21(+0.44%) |
Jan 16, 2018 | 47.84 | 47.93 | 46.33 | 46.68 | 276,888 | -0.67(-1.41%) |
Jan 12, 2018 | 47.35 | 47.35 | 47.35 | 0 | +0.53(+1.13%) | |
Jan 11, 2018 | 46.08 | 46.97 | 46.08 | 46.82 | 115,880 | +0.74(+1.61%) |
Jan 10, 2018 | 46.11 | 46.38 | 45.96 | 46.07 | 132,268 | -0.20(-0.42%) |
Jan 09, 2018 | 46.59 | 46.85 | 46.24 | 46.27 | 124,642 | -0.08(-0.17%) |
Jan 08, 2018 | 46.24 | 46.48 | 45.89 | 46.35 | 149,332 | +0.01(+0.02%) |
Jan 05, 2018 | 46.40 | 46.62 | 46.04 | 46.34 | 173,447 | -0.01(-0.02%) |
Jan 04, 2018 | 46.47 | 46.99 | 46.10 | 46.35 | 216,910 | +0.17(+0.36%) |
Jan 03, 2018 | 46.21 | 46.48 | 45.96 | 46.18 | 149,891 | +0.02(+0.04%) |
Jan 02, 2018 | 46.76 | 46.76 | 45.92 | 46.16 | 262,693 | -0.38(-0.82%) |
Dec 29, 2017 | 46.54 | 46.54 | 46.54 | 0 | +0.17(+0.36%) | |
Dec 28, 2017 | 46.25 | 46.82 | 46.12 | 46.38 | 147,321 | +0.24(+0.53%) |
Dec 27, 2017 | 46.33 | 46.66 | 45.69 | 46.13 | 152,167 | -0.27(-0.59%) |
Dec 26, 2017 | 46.01 | 46.46 | 45.92 | 46.41 | 96,211 | +0.30(+0.66%) |
Dec 22, 2017 | 46.42 | 46.42 | 45.95 | 46.10 | 146,331 | -0.37(-0.80%) |
Dec 21, 2017 | 45.96 | 46.72 | 45.55 | 46.47 | 170,832 | +0.94(+2.06%) |
Dec 20, 2017 | 45.81 | 46.03 | 45.13 | 45.53 | 308,351 | -0.24(-0.53%) |
Dec 19, 2017 | 46.15 | 46.51 | 45.70 | 45.78 | 260,205 | -0.33(-0.72%) |
Dec 18, 2017 | 46.36 | 47.19 | 45.92 | 46.11 | 384,785 | +0.31(+0.68%) |
Dec 15, 2017 | 45.26 | 46.21 | 44.96 | 45.80 | 558,284 | +0.74(+1.65%) |
Dec 14, 2017 | 45.10 | 45.79 | 44.78 | 45.06 | 244,468 | +0.06(+0.13%) |
Dec 13, 2017 | 44.85 | 45.75 | 44.33 | 45.00 | 211,273 | +0.06(+0.13%) |
Dec 12, 2017 | 45.08 | 45.27 | 44.62 | 44.94 | 423,597 | -0.08(-0.17%) |
Dec 11, 2017 | 44.92 | 45.20 | 44.47 | 45.02 | 450,006 | +0.09(+0.20%) |
Dec 08, 2017 | 44.77 | 45.26 | 44.69 | 44.93 | 228,807 | +0.00(+0.00%) |
Dec 07, 2017 | 44.01 | 44.83 | 43.56 | 256,194 | +0.00(+0.00%) | |
Dec 06, 2017 | 43.32 | 44.14 | 43.28 | 44.01 | 195,336 | +0.41(+0.94%) |
Dec 05, 2017 | 44.39 | 44.52 | 43.22 | 43.60 | 331,223 | -0.70(-1.59%) |
Dec 04, 2017 | 44.86 | 44.86 | 44.20 | 44.30 | 193,314 | +0.11(+0.24%) |
Dec 01, 2017 | 43.72 | 44.24 | 42.84 | 44.19 | 360,147 | +0.37(+0.85%) |
Nov 30, 2017 | 43.16 | 44.38 | 43.16 | 43.82 | 468,736 | +0.99(+2.31%) |
Nov 29, 2017 | 42.43 | 43.01 | 42.11 | 42.83 | 131,304 | +0.46(+1.09%) |
Nov 28, 2017 | 41.67 | 42.53 | 41.33 | 42.37 | 134,906 | +0.80(+1.93%) |
Nov 27, 2017 | 41.14 | 41.85 | 41.03 | 41.57 | 258,754 | +0.47(+1.14%) |
Nov 24, 2017 | 41.83 | 41.83 | 40.64 | 41.10 | 55,652 | -0.47(-1.13%) |
Nov 22, 2017 | 41.06 | 41.69 | 41.04 | 41.57 | 151,713 | +0.50(+1.22%) |
Nov 21, 2017 | 40.85 | 41.21 | 40.65 | 41.07 | 224,979 | +0.03(+0.07%) |
Nov 20, 2017 | 40.72 | 41.04 | 39.41 | 41.04 | 290,058 | -0.10(-0.24%) |
Nov 17, 2017 | 40.56 | 41.40 | 40.13 | 41.14 | 116,114 | +0.26(+0.65%) |
Nov 16, 2017 | 40.21 | 41.00 | 40.21 | 40.88 | 138,197 | +0.76(+1.90%) |
Nov 15, 2017 | 40.06 | 40.23 | 39.62 | 40.11 | 163,569 | -0.31(-0.77%) |
Nov 14, 2017 | 40.03 | 40.45 | 39.88 | 40.43 | 103,655 | +0.13(+0.32%) |
Nov 13, 2017 | 40.17 | 40.43 | 39.64 | 40.30 | 108,861 | -0.26(-0.65%) |
Nov 10, 2017 | 40.52 | 40.72 | 40.23 | 40.56 | 94,998 | -0.02(-0.05%) |
Nov 09, 2017 | 41.46 | 41.46 | 40.21 | 40.58 | 109,469 | -1.22(-2.93%) |
Nov 08, 2017 | 40.97 | 41.95 | 40.87 | 41.81 | 212,951 | +0.55(+1.33%) |
Nov 07, 2017 | 41.29 | 41.33 | 40.67 | 41.26 | 201,698 | +0.36(+0.89%) |
Nov 06, 2017 | 40.62 | 41.01 | 40.49 | 40.90 | 229,220 | +0.25(+0.63%) |
Nov 03, 2017 | 40.27 | 41.21 | 39.59 | 40.64 | 210,833 | +0.50(+1.24%) |
Nov 02, 2017 | 38.96 | 40.97 | 38.93 | 40.14 | 397,044 | +1.70(+4.43%) |
Nov 01, 2017 | 39.25 | 40.83 | 38.13 | 38.44 | 363,220 | -1.92(-4.75%) |
Oct 31, 2017 | 40.24 | 40.59 | 39.69 | 40.36 | 198,870 | +0.54(+1.35%) |
Oct 30, 2017 | 40.22 | 40.41 | 39.34 | 39.82 | 114,104 | -0.70(-1.72%) |
Oct 27, 2017 | 41.39 | 41.39 | 40.12 | 40.51 | 278,798 | -0.84(-2.04%) |
Oct 26, 2017 | 41.50 | 41.73 | 40.99 | 41.36 | 217,147 | +0.19(+0.45%) |
Oct 25, 2017 | 41.30 | 41.82 | 40.43 | 41.17 | 130,352 | -0.28(-0.68%) |
Oct 24, 2017 | 41.31 | 41.85 | 41.19 | 41.45 | 85,820 | +0.42(+1.03%) |
Oct 23, 2017 | 41.67 | 42.35 | 40.95 | 41.03 | 90,631 | -0.65(-1.55%) |
Oct 20, 2017 | 41.83 | 42.30 | 41.49 | 41.68 | 124,450 | +0.34(+0.83%) |
Oct 19, 2017 | 41.22 | 41.40 | 40.90 | 41.34 | 102,571 | -0.26(-0.64%) |
Oct 18, 2017 | 41.10 | 41.83 | 40.95 | 41.60 | 96,534 | +0.72(+1.77%) |
Oct 17, 2017 | 41.37 | 41.37 | 40.66 | 40.88 | 102,859 | -0.40(-0.97%) |
Oct 16, 2017 | 40.96 | 41.64 | 40.67 | 41.28 | 179,776 | +0.70(+1.74%) |
Oct 13, 2017 | 40.04 | 41.08 | 39.97 | 40.57 | 199,361 | +0.83(+2.09%) |
Oct 12, 2017 | 39.16 | 39.87 | 39.16 | 39.74 | 211,669 | +0.43(+1.10%) |
Oct 11, 2017 | 39.10 | 39.57 | 39.10 | 39.31 | 211,045 | +0.18(+0.45%) |
Oct 10, 2017 | 39.15 | 39.33 | 38.75 | 39.13 | 281,607 | +0.27(+0.71%) |
Oct 09, 2017 | 38.92 | 39.13 | 38.35 | 38.86 | 223,223 | -0.06(-0.15%) |
Oct 06, 2017 | 38.48 | 39.03 | 38.33 | 38.92 | 134,016 | +0.24(+0.63%) |
Oct 05, 2017 | 39.20 | 39.52 | 38.65 | 38.67 | 258,431 | -0.43(-1.10%) |
Oct 04, 2017 | 39.51 | 39.91 | 39.09 | 39.10 | 145,159 | -0.37(-0.94%) |
Oct 03, 2017 | 39.14 | 39.56 | 38.89 | 39.48 | 172,864 | +0.27(+0.70%) |
Oct 02, 2017 | 37.98 | 39.22 | 37.98 | 39.20 | 164,054 | +1.46(+3.86%) |
Sep 29, 2017 | 37.90 | 38.04 | 37.57 | 37.74 | 137,714 | -0.26(-0.70%) |
Sep 28, 2017 | 38.38 | 38.42 | 37.68 | 38.01 | 121,903 | -0.28(-0.74%) |
Sep 27, 2017 | 37.31 | 38.42 | 37.08 | 38.29 | 207,098 | +1.21(+3.27%) |
Sep 26, 2017 | 37.28 | 37.51 | 37.08 | 37.08 | 165,107 | -0.16(-0.42%) |
Sep 25, 2017 | 37.21 | 37.48 | 36.86 | 37.23 | 277,083 | -0.05(-0.13%) |
Sep 22, 2017 | 36.84 | 37.50 | 36.79 | 37.28 | 89,756 | +0.45(+1.22%) |
Sep 21, 2017 | 37.17 | 37.29 | 36.77 | 36.83 | 85,214 | -0.30(-0.82%) |
Sep 20, 2017 | 37.16 | 37.45 | 36.93 | 37.14 | 137,808 | -0.04(-0.11%) |
Sep 19, 2017 | 36.52 | 37.18 | 36.21 | 37.18 | 125,439 | +0.68(+1.85%) |
Sep 18, 2017 | 35.61 | 36.64 | 35.61 | 36.50 | 182,806 | +0.95(+2.67%) |
Sep 15, 2017 | 35.13 | 35.78 | 34.99 | 35.55 | 311,726 | +0.52(+1.48%) |
Sep 14, 2017 | 35.49 | 35.51 | 34.87 | 35.03 | 214,353 | -0.50(-1.40%) |
Sep 13, 2017 | 35.08 | 35.60 | 34.82 | 35.53 | 113,718 | +0.51(+1.45%) |
Sep 12, 2017 | 33.83 | 35.17 | 33.70 | 35.02 | 122,978 | +1.33(+3.95%) |
Sep 11, 2017 | 33.15 | 33.76 | 33.11 | 33.69 | 145,840 | +0.80(+2.44%) |
Sep 08, 2017 | 32.78 | 33.17 | 32.43 | 32.89 | 87,225 | +0.00(+0.00%) |
Sep 07, 2017 | 33.12 | 33.12 | 32.12 | 32.89 | 91,528 | +0.01(+0.03%) |
Sep 06, 2017 | 33.53 | 33.53 | 32.68 | 32.88 | 118,495 | -0.44(-1.32%) |
Sep 05, 2017 | 33.65 | 33.89 | 33.09 | 33.32 | 257,407 | -0.36(-1.08%) |
Sep 01, 2017 | 32.80 | 33.68 | 32.75 | 33.68 | 178,572 | +0.92(+2.81%) |
Aug 31, 2017 | 32.27 | 32.81 | 32.22 | 32.76 | 115,872 | +0.66(+2.04%) |
Aug 30, 2017 | 31.75 | 32.23 | 31.67 | 32.11 | 74,737 | +0.31(+0.99%) |
Aug 29, 2017 | 31.38 | 31.99 | 31.32 | 31.79 | 114,345 | +0.03(+0.09%) |
Aug 28, 2017 | 31.74 | 31.76 | 31.28 | 31.76 | 183,415 | +0.18(+0.56%) |
Aug 25, 2017 | 31.30 | 31.74 | 31.30 | 31.59 | 110,938 | +0.45(+1.45%) |
Aug 24, 2017 | 31.20 | 31.31 | 30.90 | 31.14 | 77,137 | +0.07(+0.22%) |
Aug 23, 2017 | 31.11 | 31.48 | 30.98 | 31.07 | 111,665 | -0.26(-0.84%) |
Aug 22, 2017 | 31.01 | 31.44 | 30.97 | 31.33 | 96,591 | +0.54(+1.75%) |
Aug 21, 2017 | 30.83 | 31.09 | 30.62 | 30.79 | 145,906 | -0.11(-0.35%) |
Aug 18, 2017 | 30.93 | 31.30 | 30.44 | 30.90 | 153,710 | -0.37(-1.19%) |
Aug 17, 2017 | 32.15 | 32.43 | 31.27 | 31.27 | 161,532 | -1.06(-3.27%) |
Aug 16, 2017 | 32.39 | 32.67 | 32.21 | 32.33 | 154,481 | -0.05(-0.15%) |
Aug 15, 2017 | 32.98 | 32.98 | 32.36 | 32.38 | 73,684 | -0.61(-1.84%) |
Aug 14, 2017 | 32.70 | 33.32 | 32.70 | 32.99 | 130,292 | +0.52(+1.60%) |
Aug 11, 2017 | 31.98 | 32.74 | 31.98 | 32.47 | 148,468 | -0.14(-0.42%) |
Aug 10, 2017 | 33.44 | 33.50 | 32.59 | 32.60 | 150,972 | -1.12(-3.31%) |
Aug 09, 2017 | 33.84 | 34.01 | 33.39 | 33.72 | 163,102 | -0.23(-0.66%) |
Aug 08, 2017 | 34.94 | 34.94 | 33.84 | 33.95 | 183,499 | +0.35(+1.05%) |
Aug 07, 2017 | 33.69 | 33.88 | 33.22 | 33.59 | 161,885 | -0.12(-0.35%) |
Aug 04, 2017 | 33.39 | 34.07 | 33.39 | 33.71 | 121,307 | +0.32(+0.97%) |
Aug 03, 2017 | 32.46 | 33.54 | 32.33 | 33.39 | 163,373 | +0.96(+2.96%) |
Aug 02, 2017 | 33.58 | 35.11 | 32.40 | 32.43 | 257,408 | -2.42(-6.94%) |
Aug 01, 2017 | 34.80 | 35.36 | 34.47 | 34.85 | 222,078 | +0.14(+0.39%) |
Jul 31, 2017 | 35.36 | 35.36 | 34.51 | 34.71 | 173,420 | -0.56(-1.58%) |
Jul 28, 2017 | 34.82 | 35.38 | 34.52 | 35.27 | 114,275 | +0.11(+0.31%) |
Jul 27, 2017 | 34.44 | 35.38 | 34.11 | 35.16 | 169,635 | +0.84(+2.45%) |
Jul 26, 2017 | 35.38 | 35.38 | 34.18 | 34.32 | 222,891 | -1.14(-3.20%) |
Jul 25, 2017 | 35.64 | 35.64 | 34.78 | 35.45 | 302,052 | -0.01(-0.03%) |
Jul 24, 2017 | 35.14 | 35.82 | 34.54 | 35.46 | 260,055 | -0.07(-0.19%) |
Jul 21, 2017 | 37.04 | 37.04 | 35.31 | 35.53 | 232,788 | -1.11(-3.02%) |
Jul 20, 2017 | 36.61 | 36.91 | 36.05 | 36.64 | 188,026 | +0.02(+0.05%) |
Jul 19, 2017 | 36.00 | 36.77 | 35.87 | 36.62 | 176,051 | +0.65(+1.80%) |
Jul 18, 2017 | 36.77 | 36.80 | 35.91 | 35.97 | 147,339 | -0.88(-2.39%) |
Jul 17, 2017 | 36.81 | 36.98 | 36.31 | 36.85 | 165,628 | +0.26(+0.72%) |
Jul 14, 2017 | 36.72 | 36.88 | 36.44 | 36.59 | 105,826 | -0.15(-0.40%) |
Jul 13, 2017 | 36.93 | 36.96 | 36.14 | 36.74 | 169,315 | -0.11(-0.29%) |
Jul 12, 2017 | 37.02 | 37.53 | 36.79 | 36.84 | 167,526 | +0.27(+0.75%) |
Jul 11, 2017 | 36.92 | 37.24 | 36.12 | 36.57 | 189,139 | -0.48(-1.29%) |
Jul 10, 2017 | 35.71 | 37.32 | 35.71 | 37.05 | 148,309 | +1.34(+3.76%) |
Jul 07, 2017 | 36.06 | 36.06 | 35.28 | 35.71 | 174,248 | -0.25(-0.71%) |
Jul 06, 2017 | 35.82 | 36.58 | 35.78 | 35.96 | 137,970 | -0.28(-0.78%) |
Jul 05, 2017 | 36.66 | 36.66 | 35.74 | 36.25 | 76,556 | -0.51(-1.38%) |
Jul 03, 2017 | 36.40 | 36.95 | 36.15 | 36.75 | 94,491 | +0.66(+1.82%) |
Jun 30, 2017 | 36.24 | 36.52 | 35.92 | 36.10 | 133,392 | +0.10(+0.27%) |
Jun 29, 2017 | 36.48 | 36.61 | 35.68 | 36.00 | 91,835 | -0.24(-0.68%) |
Jun 28, 2017 | 35.41 | 36.41 | 35.41 | 36.25 | 159,033 | +1.12(+3.18%) |
Jun 27, 2017 | 35.60 | 36.02 | 35.08 | 35.13 | 202,884 | -0.50(-1.40%) |
Jun 26, 2017 | 35.74 | 36.27 | 35.11 | 35.63 | 223,505 | +0.19(+0.52%) |
Jun 23, 2017 | 35.19 | 35.48 | 34.68 | 35.44 | 872,920 | +0.25(+0.72%) |
Jun 22, 2017 | 35.07 | 35.44 | 34.81 | 35.19 | 204,998 | +0.21(+0.59%) |
Jun 21, 2017 | 36.60 | 36.60 | 34.90 | 34.98 | 237,675 | -1.57(-4.28%) |
Jun 20, 2017 | 37.49 | 38.02 | 36.47 | 36.55 | 135,572 | -1.23(-3.26%) |
Jun 19, 2017 | 38.21 | 38.39 | 37.51 | 37.78 | 150,661 | -0.08(-0.21%) |
Jun 16, 2017 | 37.68 | 38.33 | 37.46 | 37.86 | 287,934 | -0.16(-0.41%) |
Jun 15, 2017 | 36.97 | 38.15 | 36.97 | 38.02 | 134,272 | +0.39(+1.04%) |
Jun 14, 2017 | 38.88 | 38.88 | 37.51 | 37.63 | 160,955 | -1.14(-2.93%) |
Jun 13, 2017 | 39.04 | 39.05 | 38.47 | 38.76 | 181,219 | -0.26(-0.68%) |
Jun 12, 2017 | 39.10 | 39.80 | 38.79 | 39.03 | 218,803 | -0.07(-0.18%) |
Jun 09, 2017 | 37.77 | 39.22 | 37.70 | 39.09 | 361,817 | +1.44(+3.82%) |
Jun 08, 2017 | 36.59 | 38.01 | 36.42 | 37.66 | 150,438 | +1.10(+3.00%) |
Jun 07, 2017 | 37.33 | 37.59 | 36.17 | 36.56 | 162,846 | -0.70(-1.87%) |
Jun 06, 2017 | 36.99 | 37.66 | 36.79 | 37.25 | 190,220 | -0.13(-0.34%) |
Jun 05, 2017 | 37.68 | 37.81 | 37.30 | 37.38 | 136,207 | -0.45(-1.19%) |
Jun 02, 2017 | 36.74 | 38.45 | 36.74 | 37.83 | 231,702 | +1.13(+3.07%) |
Jun 01, 2017 | 36.71 | 36.87 | 36.26 | 36.71 | 356,161 | +0.17(+0.46%) |
May 31, 2017 | 36.53 | 37.00 | 35.82 | 36.54 | 182,606 | -0.07(-0.19%) |
May 30, 2017 | 36.78 | 37.22 | 36.26 | 36.61 | 109,106 | -0.39(-1.06%) |
May 26, 2017 | 37.27 | 37.38 | 36.80 | 37.00 | 121,064 | -0.39(-1.05%) |
May 25, 2017 | 37.75 | 37.86 | 36.94 | 37.39 | 112,056 | -0.14(-0.37%) |
May 24, 2017 | 38.06 | 38.28 | 36.98 | 37.53 | 166,042 | -0.45(-1.19%) |
May 23, 2017 | 37.88 | 38.09 | 37.45 | 37.98 | 127,498 | +0.24(+0.65%) |
May 22, 2017 | 37.62 | 37.85 | 37.27 | 37.73 | 96,741 | +0.32(+0.86%) |
May 19, 2017 | 37.06 | 37.74 | 36.96 | 37.41 | 120,936 | +0.59(+1.59%) |
May 18, 2017 | 36.90 | 37.42 | 36.29 | 36.82 | 168,697 | -0.13(-0.34%) |
May 17, 2017 | 37.86 | 37.63 | 36.81 | 36.95 | 226,376 | -0.91(-2.40%) |
May 16, 2017 | 37.68 | 38.01 | 37.56 | 37.86 | 135,309 | +0.13(+0.34%) |
May 15, 2017 | 37.64 | 38.33 | 37.58 | 37.73 | 111,178 | +0.41(+1.10%) |
May 12, 2017 | 37.35 | 37.56 | 37.06 | 37.32 | 191,841 | -0.16(-0.42%) |
May 11, 2017 | 37.13 | 37.63 | 36.61 | 37.48 | 217,195 | +0.16(+0.42%) |
May 10, 2017 | 37.39 | 37.65 | 37.17 | 37.32 | 223,725 | -0.09(-0.24%) |
May 09, 2017 | 37.37 | 37.92 | 37.13 | 37.41 | 151,890 | +0.13(+0.34%) |
May 08, 2017 | 36.50 | 37.72 | 36.33 | 37.28 | 308,577 | +0.78(+2.15%) |
May 05, 2017 | 35.36 | 36.68 | 35.36 | 36.50 | 225,707 | +1.36(+3.87%) |
May 04, 2017 | 36.05 | 36.10 | 35.05 | 35.14 | 350,143 | -0.67(-1.86%) |
May 03, 2017 | 34.71 | 36.42 | 34.71 | 35.81 | 294,695 | +0.56(+1.58%) |
May 02, 2017 | 35.78 | 36.07 | 34.87 | 35.25 | 197,770 | -0.50(-1.40%) |
May 01, 2017 | 35.46 | 35.92 | 35.14 | 35.75 | 154,204 | +0.37(+1.05%) |
Apr 28, 2017 | 35.62 | 35.84 | 35.33 | 35.37 | 159,649 | -0.23(-0.63%) |
Apr 27, 2017 | 36.00 | 36.00 | 35.45 | 35.60 | 126,968 | -0.26(-0.74%) |
Apr 26, 2017 | 35.82 | 36.46 | 35.61 | 35.86 | 179,116 | +0.04(+0.11%) |
Apr 25, 2017 | 35.87 | 36.37 | 35.59 | 35.82 | 310,774 | +0.10(+0.27%) |
Apr 24, 2017 | 35.50 | 36.10 | 35.35 | 35.73 | 222,057 | +1.02(+2.93%) |
Apr 21, 2017 | 35.06 | 35.26 | 34.26 | 34.71 | 296,867 | -0.47(-1.34%) |
Apr 20, 2017 | 34.34 | 35.29 | 34.34 | 35.18 | 139,328 | +1.08(+3.16%) |
Apr 19, 2017 | 34.00 | 34.55 | 33.91 | 34.10 | 137,267 | +0.30(+0.90%) |
Apr 18, 2017 | 33.35 | 33.97 | 33.35 | 33.80 | 145,758 | +0.17(+0.49%) |
Apr 17, 2017 | 33.04 | 33.67 | 32.93 | 33.63 | 91,525 | +0.72(+2.20%) |
Apr 13, 2017 | 33.85 | 33.98 | 32.82 | 32.91 | 142,254 | -1.07(-3.14%) |
Apr 12, 2017 | 35.29 | 35.62 | 33.82 | 33.97 | 114,438 | -1.40(-3.96%) |
Apr 11, 2017 | 34.56 | 35.40 | 34.26 | 35.37 | 203,188 | +0.74(+2.15%) |
Apr 10, 2017 | 34.21 | 34.90 | 34.15 | 34.63 | 120,004 | +0.58(+1.70%) |
Apr 07, 2017 | 33.91 | 34.24 | 33.63 | 34.05 | 132,618 | +0.07(+0.20%) |
Apr 06, 2017 | 33.17 | 34.19 | 32.96 | 33.98 | 118,669 | +0.85(+2.57%) |
Apr 05, 2017 | 33.47 | 34.26 | 32.88 | 33.13 | 209,485 | -0.08(-0.24%) |
Apr 04, 2017 | 32.92 | 33.42 | 32.87 | 33.21 | 107,025 | +0.25(+0.77%) |
Apr 03, 2017 | 34.03 | 34.09 | 32.44 | 32.96 | 178,730 | -1.02(-3.00%) |
Mar 31, 2017 | 33.08 | 34.14 | 32.94 | 33.97 | 310,872 | +0.75(+2.27%) |
Mar 30, 2017 | 32.81 | 33.99 | 32.81 | 33.22 | 184,212 | +0.40(+1.22%) |
Mar 29, 2017 | 32.68 | 33.20 | 32.49 | 32.82 | 118,435 | +0.06(+0.18%) |
Mar 28, 2017 | 32.04 | 32.92 | 31.89 | 32.76 | 117,417 | +0.71(+2.23%) |
Mar 27, 2017 | 31.25 | 32.15 | 30.96 | 32.05 | 105,680 | +0.23(+0.71%) |
Mar 24, 2017 | 32.86 | 33.02 | 31.31 | 31.82 | 239,031 | -0.72(-2.23%) |
Mar 23, 2017 | 31.92 | 32.96 | 31.58 | 32.55 | 226,984 | +0.67(+2.09%) |
Mar 22, 2017 | 31.30 | 32.18 | 30.98 | 31.88 | 269,740 | +0.52(+1.65%) |
Mar 21, 2017 | 32.27 | 32.59 | 30.90 | 31.36 | 301,812 | -0.83(-2.58%) |
Mar 20, 2017 | 32.50 | 32.54 | 32.02 | 32.19 | 113,158 | -0.31(-0.96%) |
Mar 17, 2017 | 32.28 | 32.55 | 32.06 | 32.51 | 548,868 | +0.59(+1.84%) |
Mar 16, 2017 | 32.31 | 32.98 | 31.86 | 31.92 | 125,922 | -0.24(-0.76%) |
Mar 15, 2017 | 31.52 | 32.40 | 31.45 | 32.16 | 238,180 | +0.76(+2.43%) |
Mar 14, 2017 | 31.67 | 31.88 | 31.33 | 31.40 | 103,064 | -0.85(-2.64%) |
Mar 13, 2017 | 32.31 | 31.32 | 32.25 | 184,273 | +0.95(+3.03%) | |
Mar 10, 2017 | 30.84 | 31.51 | 30.69 | 31.30 | 218,068 | +0.78(+2.57%) |
Mar 09, 2017 | 31.42 | 31.95 | 30.40 | 30.52 | 244,633 | -1.22(-3.85%) |
Mar 08, 2017 | 32.45 | 32.86 | 31.67 | 31.74 | 222,515 | -0.70(-2.17%) |
Mar 07, 2017 | 32.90 | 33.10 | 32.41 | 32.45 | 170,626 | -0.42(-1.28%) |
Mar 06, 2017 | 33.09 | 33.58 | 32.73 | 32.87 | 179,628 | -0.63(-1.87%) |
Mar 03, 2017 | 33.58 | 33.72 | 33.16 | 33.50 | 122,931 | -0.07(-0.20%) |
Mar 02, 2017 | 35.10 | 35.10 | 33.50 | 33.56 | 160,272 | -1.82(-5.15%) |