Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 49.40 | 50.15 | 49.22 | 49.60 | 479,700 | +0.10(+0.20%) |
Sep 27, 2018 | 50.00 | 50.55 | 48.60 | 49.50 | 356,559 | -0.15(-0.30%) |
Sep 26, 2018 | 50.85 | 50.85 | 49.50 | 49.65 | 318,818 | -1.00(-1.97%) |
Sep 25, 2018 | 49.50 | 51.15 | 49.05 | 50.65 | 521,063 | +1.30(+2.63%) |
Sep 24, 2018 | 48.90 | 49.50 | 48.75 | 49.35 | 259,923 | +0.20(+0.41%) |
Sep 21, 2018 | 49.20 | 49.75 | 48.75 | 49.15 | 858,800 | -0.15(-0.30%) |
Sep 20, 2018 | 47.10 | 49.80 | 47.00 | 49.30 | 577,377 | +2.25(+4.78%) |
Sep 19, 2018 | 48.45 | 49.45 | 46.35 | 47.05 | 566,123 | -1.60(-3.29%) |
Sep 18, 2018 | 48.45 | 49.35 | 47.85 | 48.65 | 381,805 | +0.15(+0.31%) |
Sep 17, 2018 | 48.70 | 49.85 | 48.35 | 48.50 | 544,406 | -0.30(-0.61%) |
Sep 14, 2018 | 49.30 | 49.45 | 48.45 | 48.80 | 374,300 | +0.05(+0.10%) |
Sep 13, 2018 | 48.25 | 49.05 | 47.50 | 48.75 | 482,919 | +0.50(+1.04%) |
Sep 12, 2018 | 48.90 | 49.25 | 47.35 | 48.25 | 488,875 | +0.00(+0.00%) |
Sep 11, 2018 | 47.50 | 49.25 | 47.15 | 48.25 | 568,125 | +0.60(+1.26%) |
Sep 10, 2018 | 47.25 | 47.70 | 45.70 | 47.65 | 590,859 | +0.40(+0.85%) |
Sep 07, 2018 | 46.85 | 48.65 | 46.45 | 47.25 | 951,800 | +1.60(+3.50%) |
Sep 06, 2018 | 48.50 | 48.75 | 44.85 | 45.65 | 989,038 | -3.00(-6.17%) |
Sep 05, 2018 | 48.55 | 50.50 | 48.35 | 48.65 | 808,870 | -0.85(-1.72%) |
Sep 04, 2018 | 48.20 | 49.55 | 46.75 | 49.50 | 846,502 | +1.20(+2.48%) |
Aug 31, 2018 | 48.30 | 48.30 | 48.30 | 0 | +1.70(+3.65%) | |
Aug 30, 2018 | 46.95 | 47.40 | 46.35 | 46.60 | 387,230 | -0.35(-0.75%) |
Aug 29, 2018 | 48.10 | 48.15 | 46.30 | 46.95 | 559,340 | -0.80(-1.68%) |
Aug 28, 2018 | 48.60 | 49.50 | 47.50 | 47.75 | 429,658 | -0.90(-1.85%) |
Aug 27, 2018 | 49.00 | 49.35 | 48.10 | 48.65 | 418,296 | +0.10(+0.21%) |
Aug 24, 2018 | 48.20 | 49.05 | 47.80 | 48.55 | 538,700 | +0.30(+0.62%) |
Aug 23, 2018 | 50.00 | 50.00 | 46.90 | 48.25 | 557,320 | -0.35(-0.72%) |
Aug 22, 2018 | 46.90 | 49.30 | 46.15 | 48.60 | 770,137 | +1.70(+3.62%) |
Aug 21, 2018 | 46.65 | 47.05 | 45.30 | 46.90 | 917,519 | +0.40(+0.86%) |
Aug 20, 2018 | 48.65 | 48.65 | 46.10 | 46.50 | 976,125 | -2.10(-4.32%) |
Aug 17, 2018 | 48.05 | 49.05 | 47.10 | 48.60 | 1,228,100 | +0.55(+1.14%) |
Aug 16, 2018 | 46.80 | 48.20 | 45.80 | 48.05 | 856,843 | +1.40(+3.00%) |
Aug 15, 2018 | 49.00 | 49.00 | 45.15 | 46.65 | 1,184,785 | -1.95(-4.01%) |
Aug 14, 2018 | 49.75 | 50.55 | 47.84 | 48.60 | 867,250 | -1.10(-2.21%) |
Aug 13, 2018 | 50.10 | 50.95 | 49.65 | 49.70 | 720,646 | -0.45(-0.90%) |
Aug 10, 2018 | 50.00 | 51.25 | 49.45 | 50.15 | 1,237,400 | +0.05(+0.10%) |
Aug 09, 2018 | 51.30 | 52.24 | 49.75 | 50.10 | 989,932 | -1.35(-2.62%) |
Aug 08, 2018 | 52.70 | 53.60 | 51.15 | 51.45 | 3,461,544 | -0.95(-1.81%) |
Aug 07, 2018 | 56.75 | 56.75 | 51.10 | 52.40 | 1,090,629 | -3.80(-6.76%) |
Aug 06, 2018 | 56.25 | 56.50 | 55.60 | 56.20 | 245,928 | -0.15(-0.27%) |
Aug 03, 2018 | 56.20 | 56.75 | 55.50 | 56.35 | 408,500 | +0.20(+0.36%) |
Aug 02, 2018 | 56.25 | 56.90 | 55.35 | 56.15 | 292,622 | -0.05(-0.09%) |
Aug 01, 2018 | 56.60 | 57.45 | 56.05 | 56.20 | 411,586 | -0.55(-0.97%) |
Jul 31, 2018 | 56.40 | 57.50 | 56.02 | 56.75 | 297,171 | +0.30(+0.53%) |
Jul 30, 2018 | 57.00 | 57.00 | 55.15 | 56.45 | 410,078 | -0.65(-1.14%) |
Jul 27, 2018 | 58.65 | 58.75 | 56.60 | 57.10 | 326,900 | -1.30(-2.23%) |
Jul 26, 2018 | 58.30 | 59.15 | 57.60 | 58.40 | 350,454 | +0.10(+0.17%) |
Jul 25, 2018 | 57.15 | 58.65 | 56.35 | 58.30 | 485,110 | +0.70(+1.22%) |
Jul 24, 2018 | 59.45 | 59.85 | 56.30 | 57.60 | 432,432 | -0.85(-1.45%) |
Jul 23, 2018 | 58.15 | 59.75 | 57.30 | 58.45 | 660,184 | +0.05(+0.09%) |
Jul 20, 2018 | 58.80 | 59.02 | 57.65 | 58.40 | 344,872 | -0.55(-0.93%) |
Jul 19, 2018 | 59.35 | 59.35 | 57.75 | 58.95 | 624,845 | -0.25(-0.42%) |
Jul 18, 2018 | 60.80 | 61.00 | 59.05 | 59.20 | 613,894 | -1.90(-3.11%) |
Jul 17, 2018 | 60.75 | 62.00 | 60.30 | 61.10 | 546,611 | +0.15(+0.25%) |
Jul 16, 2018 | 61.60 | 62.40 | 59.70 | 60.95 | 961,490 | -0.40(-0.65%) |
Jul 13, 2018 | 62.75 | 56.00 | 61.35 | 3,150,808 | +5.45(+9.75%) | |
Jul 12, 2018 | 56.45 | 58.30 | 52.90 | 55.90 | 7,873,511 | +9.60(+20.73%) |
Jul 11, 2018 | 46.15 | 46.85 | 45.50 | 46.30 | 301,308 | +0.05(+0.11%) |
Jul 10, 2018 | 46.55 | 47.40 | 45.70 | 46.25 | 420,151 | -0.10(-0.22%) |
Jul 09, 2018 | 46.85 | 47.25 | 45.90 | 46.35 | 385,745 | -0.25(-0.54%) |
Jul 06, 2018 | 44.05 | 46.75 | 44.00 | 46.60 | 398,383 | +2.65(+6.03%) |
Jul 05, 2018 | 44.00 | 42.15 | 43.95 | 327,319 | +0.70(+1.62%) | |
Jul 03, 2018 | 43.25 | 43.25 | 43.25 | 0 | -0.45(-1.03%) | |
Jul 02, 2018 | 43.95 | 45.35 | 43.20 | 43.70 | 244,190 | -0.50(-1.13%) |
Jun 29, 2018 | 46.70 | 43.45 | 44.20 | 719,205 | +0.95(+2.20%) | |
Jun 28, 2018 | 42.60 | 43.60 | 42.15 | 43.25 | 749,064 | +0.65(+1.53%) |
Jun 27, 2018 | 43.05 | 43.25 | 42.25 | 42.60 | 663,190 | -0.30(-0.70%) |
Jun 26, 2018 | 43.60 | 43.60 | 42.20 | 42.90 | 353,947 | -0.35(-0.81%) |
Jun 25, 2018 | 44.35 | 44.40 | 42.25 | 43.25 | 595,299 | -1.45(-3.24%) |
Jun 22, 2018 | 47.65 | 47.80 | 44.00 | 44.70 | 1,031,272 | -2.85(-5.99%) |
Jun 21, 2018 | 47.90 | 48.75 | 47.20 | 47.55 | 322,896 | -0.60(-1.25%) |
Jun 20, 2018 | 47.55 | 48.20 | 47.00 | 48.15 | 553,191 | +0.60(+1.26%) |
Jun 19, 2018 | 47.65 | 48.27 | 47.00 | 47.55 | 910,702 | -0.40(-0.83%) |
Jun 18, 2018 | 44.95 | 48.20 | 44.15 | 47.95 | 797,358 | +2.95(+6.56%) |
Jun 15, 2018 | 45.10 | 44.80 | 45.00 | 506,110 | +0.20(+0.45%) | |
Jun 14, 2018 | 44.90 | 45.05 | 44.30 | 44.80 | 455,074 | -0.20(-0.44%) |
Jun 13, 2018 | 44.70 | 45.65 | 44.07 | 45.00 | 773,892 | +0.30(+0.67%) |
Jun 12, 2018 | 42.50 | 45.35 | 42.33 | 44.70 | 1,172,157 | +2.30(+5.42%) |
Jun 11, 2018 | 42.90 | 42.90 | 42.00 | 42.40 | 311,784 | -0.25(-0.59%) |
Jun 08, 2018 | 42.15 | 43.10 | 42.00 | 42.65 | 288,601 | +0.35(+0.83%) |
Jun 07, 2018 | 43.05 | 43.17 | 41.85 | 42.30 | 349,401 | -0.45(-1.05%) |
Jun 06, 2018 | 42.50 | 43.10 | 42.25 | 42.75 | 1,050,481 | +0.20(+0.47%) |
Jun 05, 2018 | 42.20 | 42.65 | 42.15 | 42.55 | 575,544 | +0.20(+0.47%) |
Jun 04, 2018 | 42.70 | 42.85 | 41.40 | 42.35 | 590,996 | -0.15(-0.35%) |
Jun 01, 2018 | 42.55 | 42.80 | 42.25 | 42.50 | 342,641 | -0.05(-0.12%) |
May 31, 2018 | 42.15 | 42.95 | 41.44 | 42.55 | 396,475 | +0.15(+0.35%) |
May 30, 2018 | 42.50 | 43.20 | 42.15 | 42.40 | 480,561 | +0.25(+0.59%) |
May 29, 2018 | 41.75 | 42.40 | 41.35 | 42.15 | 315,192 | +0.15(+0.36%) |
May 25, 2018 | 42.00 | 42.00 | 42.00 | 0 | +0.15(+0.36%) | |
May 24, 2018 | 41.55 | 42.20 | 41.31 | 41.85 | 372,711 | +0.18(+0.42%) |
May 23, 2018 | 40.20 | 42.13 | 40.20 | 41.67 | 620,821 | +1.22(+3.03%) |
May 22, 2018 | 40.80 | 41.05 | 40.30 | 40.45 | 406,107 | -0.30(-0.74%) |
May 21, 2018 | 41.65 | 42.00 | 40.15 | 40.75 | 478,193 | -0.50(-1.21%) |
May 18, 2018 | 40.10 | 41.55 | 40.10 | 41.25 | 755,576 | +1.30(+3.25%) |
May 17, 2018 | 39.70 | 40.75 | 39.60 | 39.95 | 705,232 | +0.25(+0.63%) |
May 16, 2018 | 39.30 | 40.00 | 38.85 | 39.70 | 365,619 | +0.35(+0.89%) |
May 15, 2018 | 37.90 | 39.75 | 37.75 | 39.35 | 593,487 | +1.05(+2.74%) |
May 14, 2018 | 39.10 | 39.40 | 38.20 | 38.30 | 537,236 | -0.40(-1.03%) |
May 11, 2018 | 37.45 | 38.75 | 36.00 | 38.70 | 574,367 | +0.90(+2.38%) |
May 10, 2018 | 39.25 | 39.40 | 36.00 | 37.80 | 1,618,838 | -1.60(-4.06%) |
May 09, 2018 | 38.05 | 39.90 | 37.55 | 39.40 | 635,546 | +1.50(+3.96%) |
May 08, 2018 | 38.45 | 38.45 | 37.70 | 37.90 | 356,963 | -0.50(-1.30%) |
May 07, 2018 | 38.30 | 39.05 | 38.10 | 38.40 | 408,827 | +0.15(+0.39%) |
May 04, 2018 | 39.20 | 39.55 | 38.05 | 38.25 | 670,468 | -1.10(-2.80%) |
May 03, 2018 | 40.00 | 41.00 | 39.12 | 39.35 | 404,041 | -0.80(-1.99%) |
May 02, 2018 | 40.00 | 41.00 | 39.10 | 40.15 | 362,531 | +0.00(+0.00%) |
May 01, 2018 | 39.20 | 40.25 | 38.80 | 40.15 | 402,839 | +0.85(+2.16%) |
Apr 30, 2018 | 40.55 | 41.25 | 39.30 | 39.30 | 428,872 | -1.05(-2.60%) |
Apr 27, 2018 | 39.75 | 40.45 | 39.20 | 40.35 | 426,004 | +0.80(+2.02%) |
Apr 26, 2018 | 39.35 | 39.75 | 38.65 | 39.55 | 297,608 | +0.40(+1.02%) |
Apr 25, 2018 | 39.50 | 39.50 | 37.95 | 39.15 | 301,734 | -0.15(-0.38%) |
Apr 24, 2018 | 40.00 | 40.20 | 39.02 | 39.30 | 450,453 | -0.65(-1.63%) |
Apr 23, 2018 | 40.85 | 41.35 | 39.50 | 39.95 | 492,307 | -0.85(-2.08%) |
Apr 20, 2018 | 40.80 | 41.05 | 39.90 | 40.80 | 354,205 | -0.10(-0.24%) |
Apr 19, 2018 | 40.50 | 41.70 | 39.91 | 40.90 | 503,490 | +0.05(+0.12%) |
Apr 18, 2018 | 41.75 | 42.05 | 40.75 | 40.85 | 655,168 | -0.60(-1.45%) |
Apr 17, 2018 | 40.75 | 42.20 | 40.25 | 41.45 | 702,888 | +1.20(+2.98%) |
Apr 16, 2018 | 40.15 | 40.40 | 39.35 | 40.25 | 465,979 | +0.10(+0.25%) |
Apr 13, 2018 | 40.15 | 40.35 | 39.60 | 40.15 | 520,569 | +0.15(+0.37%) |
Apr 12, 2018 | 39.50 | 40.50 | 38.95 | 40.00 | 537,177 | +0.80(+2.04%) |
Apr 11, 2018 | 38.70 | 39.65 | 37.98 | 39.20 | 417,232 | +0.35(+0.90%) |
Apr 10, 2018 | 37.35 | 39.05 | 36.75 | 38.85 | 816,868 | +2.00(+5.43%) |
Apr 09, 2018 | 36.55 | 37.90 | 36.50 | 36.85 | 345,063 | +0.40(+1.10%) |
Apr 06, 2018 | 37.55 | 38.25 | 36.00 | 36.45 | 394,971 | -1.60(-4.20%) |
Apr 05, 2018 | 39.50 | 39.63 | 37.40 | 38.05 | 794,466 | -1.05(-2.69%) |
Apr 04, 2018 | 37.80 | 39.50 | 37.55 | 39.10 | 497,761 | +0.85(+2.22%) |
Apr 03, 2018 | 38.00 | 38.85 | 37.45 | 38.25 | 458,651 | +0.60(+1.59%) |
Apr 02, 2018 | 39.95 | 39.95 | 37.60 | 37.65 | 582,926 | -2.40(-5.99%) |
Mar 29, 2018 | 40.05 | 40.05 | 40.05 | 0 | +0.95(+2.43%) | |
Mar 28, 2018 | 38.45 | 39.40 | 37.75 | 39.10 | 337,333 | +0.60(+1.56%) |
Mar 27, 2018 | 40.40 | 40.40 | 38.10 | 38.50 | 437,758 | -1.85(-4.58%) |
Mar 26, 2018 | 41.00 | 41.80 | 39.20 | 40.35 | 312,040 | +0.00(+0.00%) |
Mar 23, 2018 | 41.05 | 41.85 | 40.20 | 40.35 | 270,852 | -0.70(-1.71%) |
Mar 22, 2018 | 41.80 | 42.70 | 41.05 | 41.05 | 303,767 | -1.05(-2.49%) |
Mar 21, 2018 | 42.50 | 43.25 | 41.95 | 42.10 | 272,176 | -0.30(-0.71%) |
Mar 20, 2018 | 42.00 | 42.95 | 41.90 | 42.40 | 314,682 | +0.70(+1.68%) |
Mar 19, 2018 | 41.50 | 42.55 | 40.65 | 41.70 | 449,982 | -0.35(-0.83%) |
Mar 16, 2018 | 42.60 | 43.15 | 41.88 | 42.05 | 864,097 | -0.60(-1.41%) |
Mar 15, 2018 | 44.40 | 44.50 | 41.85 | 42.65 | 514,785 | -1.85(-4.16%) |
Mar 14, 2018 | 44.65 | 44.95 | 43.90 | 44.50 | 211,756 | +0.00(+0.00%) |
Mar 13, 2018 | 44.85 | 45.45 | 44.10 | 44.50 | 355,302 | -0.30(-0.67%) |
Mar 12, 2018 | 44.80 | 45.15 | 44.35 | 44.80 | 439,949 | -0.20(-0.44%) |
Mar 09, 2018 | 44.95 | 45.10 | 44.55 | 45.00 | 414,301 | +0.50(+1.12%) |
Mar 08, 2018 | 45.60 | 45.60 | 43.11 | 44.50 | 406,203 | -0.75(-1.66%) |
Mar 07, 2018 | 45.85 | 45.25 | 848,553 | +1.25(+2.84%) | ||
Mar 06, 2018 | 43.95 | 44.20 | 42.94 | 44.00 | 364,576 | +0.10(+0.23%) |
Mar 05, 2018 | 43.30 | 44.55 | 43.00 | 43.90 | 459,846 | +0.60(+1.39%) |
Mar 02, 2018 | 41.10 | 43.45 | 41.10 | 43.30 | 428,966 | +1.60(+3.84%) |
Mar 01, 2018 | 42.35 | 42.70 | 40.95 | 41.70 | 380,883 | -0.70(-1.65%) |
Feb 28, 2018 | 44.10 | 44.10 | 42.40 | 42.40 | 380,512 | -1.60(-3.64%) |
Feb 27, 2018 | 44.45 | 44.70 | 43.70 | 44.00 | 427,301 | -0.45(-1.01%) |
Feb 26, 2018 | 43.60 | 44.70 | 43.17 | 44.45 | 476,810 | +1.00(+2.30%) |
Feb 23, 2018 | 43.90 | 44.40 | 42.85 | 43.45 | 315,595 | +0.25(+0.58%) |
Feb 22, 2018 | 43.15 | 44.55 | 42.60 | 43.20 | 555,796 | +0.20(+0.47%) |
Feb 21, 2018 | 42.00 | 43.80 | 41.90 | 43.00 | 664,646 | +1.15(+2.75%) |
Feb 20, 2018 | 40.70 | 43.05 | 40.15 | 41.85 | 563,803 | +0.60(+1.45%) |
Feb 16, 2018 | 41.25 | 41.25 | 41.25 | 0 | -0.10(-0.24%) | |
Feb 15, 2018 | 39.60 | 41.55 | 39.15 | 41.35 | 992,791 | +2.40(+6.16%) |
Feb 14, 2018 | 37.65 | 40.35 | 37.00 | 38.95 | 526,836 | +0.90(+2.37%) |
Feb 13, 2018 | 37.90 | 38.80 | 37.65 | 38.05 | 352,282 | -0.05(-0.13%) |
Feb 12, 2018 | 38.00 | 38.25 | 36.95 | 38.10 | 600,763 | +0.35(+0.93%) |
Feb 09, 2018 | 37.75 | 38.17 | 34.15 | 37.75 | 1,027,173 | +0.35(+0.94%) |
Feb 08, 2018 | 38.90 | 38.95 | 37.15 | 37.40 | 569,470 | -1.40(-3.61%) |
Feb 07, 2018 | 38.70 | 39.55 | 38.05 | 38.80 | 752,304 | +0.10(+0.26%) |
Feb 06, 2018 | 35.85 | 39.75 | 35.38 | 38.70 | 1,255,357 | +2.55(+7.05%) |
Feb 05, 2018 | 36.60 | 37.05 | 35.20 | 36.15 | 333,793 | -0.85(-2.30%) |
Feb 02, 2018 | 37.60 | 37.85 | 36.25 | 37.00 | 394,215 | -1.00(-2.63%) |
Feb 01, 2018 | 36.35 | 38.60 | 36.20 | 38.00 | 619,446 | +1.65(+4.54%) |
Jan 31, 2018 | 37.45 | 37.45 | 36.23 | 36.35 | 308,627 | -0.85(-2.28%) |
Jan 30, 2018 | 37.60 | 38.40 | 37.34 | 37.20 | 414,219 | -0.75(-1.98%) |
Jan 29, 2018 | 37.95 | 38.50 | 37.40 | 37.95 | 372,534 | +0.00(+0.00%) |
Jan 26, 2018 | 37.30 | 38.25 | 36.95 | 37.95 | 547,618 | +0.90(+2.43%) |
Jan 25, 2018 | 37.55 | 37.75 | 36.90 | 37.05 | 273,061 | -0.35(-0.94%) |
Jan 24, 2018 | 38.50 | 38.50 | 36.55 | 37.40 | 497,205 | -0.75(-1.97%) |
Jan 23, 2018 | 37.45 | 38.60 | 37.10 | 38.15 | 539,553 | +0.55(+1.46%) |
Jan 22, 2018 | 35.90 | 38.80 | 35.83 | 37.60 | 764,839 | +1.65(+4.59%) |
Jan 19, 2018 | 35.25 | 36.35 | 35.25 | 35.95 | 516,289 | +0.65(+1.84%) |
Jan 18, 2018 | 35.40 | 36.00 | 34.70 | 35.30 | 412,281 | -0.15(-0.42%) |
Jan 17, 2018 | 35.40 | 35.85 | 35.03 | 35.45 | 424,751 | +0.30(+0.85%) |
Jan 16, 2018 | 37.60 | 37.95 | 34.67 | 35.15 | 1,409,998 | -2.45(-6.52%) |
Jan 12, 2018 | 37.60 | 37.60 | 37.60 | 0 | +1.90(+5.32%) | |
Jan 11, 2018 | 34.75 | 36.15 | 34.50 | 35.70 | 460,354 | +0.95(+2.73%) |
Jan 10, 2018 | 34.75 | 34.90 | 33.75 | 34.75 | 459,668 | +0.00(+0.00%) |
Jan 09, 2018 | 34.15 | 34.90 | 33.55 | 34.75 | 717,735 | +0.55(+1.61%) |
Jan 08, 2018 | 34.70 | 35.30 | 33.42 | 34.20 | 826,149 | -0.40(-1.16%) |
Jan 05, 2018 | 35.10 | 35.23 | 33.65 | 34.60 | 915,201 | -0.50(-1.42%) |
Jan 04, 2018 | 37.70 | 37.95 | 34.90 | 35.10 | 1,296,470 | -2.40(-6.40%) |
Jan 03, 2018 | 38.50 | 38.50 | 36.80 | 37.50 | 1,009,349 | -1.00(-2.60%) |
Jan 02, 2018 | 40.40 | 41.30 | 38.20 | 38.50 | 776,931 | -1.55(-3.87%) |
Dec 29, 2017 | 40.05 | 40.05 | 40.05 | 0 | -2.15(-5.09%) | |
Dec 28, 2017 | 40.20 | 43.30 | 39.95 | 42.20 | 876,317 | +1.90(+4.71%) |
Dec 27, 2017 | 40.30 | 40.75 | 39.70 | 40.30 | 349,552 | +0.20(+0.50%) |
Dec 26, 2017 | 38.50 | 40.50 | 38.35 | 40.10 | 570,500 | +1.35(+3.48%) |
Dec 22, 2017 | 38.70 | 38.90 | 38.35 | 38.75 | 332,600 | +0.25(+0.65%) |
Dec 21, 2017 | 38.50 | 38.77 | 38.30 | 38.50 | 674,556 | +0.05(+0.13%) |
Dec 20, 2017 | 38.65 | 38.90 | 38.20 | 38.45 | 551,918 | -0.05(-0.13%) |
Dec 19, 2017 | 38.00 | 38.90 | 37.30 | 38.50 | 438,559 | +0.30(+0.79%) |
Dec 18, 2017 | 38.25 | 38.35 | 37.65 | 38.20 | 433,726 | +0.45(+1.19%) |
Dec 15, 2017 | 37.85 | 38.30 | 36.90 | 37.75 | 1,501,023 | +0.00(+0.00%) |
Dec 14, 2017 | 37.00 | 38.65 | 36.95 | 37.75 | 776,867 | +0.75(+2.03%) |
Dec 13, 2017 | 36.75 | 37.70 | 36.45 | 37.00 | 424,120 | +0.15(+0.41%) |
Dec 12, 2017 | 37.05 | 38.00 | 35.55 | 36.85 | 645,688 | -0.20(-0.54%) |
Dec 11, 2017 | 36.75 | 37.30 | 36.17 | 37.05 | 632,811 | +0.35(+0.95%) |
Dec 08, 2017 | 36.30 | 37.05 | 35.95 | 36.70 | 564,462 | +0.50(+1.38%) |
Dec 07, 2017 | 33.85 | 37.00 | 33.85 | 36.20 | 1,039,297 | +2.10(+6.16%) |
Dec 06, 2017 | 34.70 | 35.00 | 32.40 | 34.10 | 885,285 | -0.75(-2.15%) |
Dec 05, 2017 | 35.00 | 35.95 | 34.10 | 34.85 | 534,948 | +0.33(+0.94%) |
Dec 04, 2017 | 39.45 | 39.45 | 34.10 | 34.52 | 2,456,531 | -4.38(-11.25%) |
Dec 01, 2017 | 38.90 | 39.38 | 38.40 | 38.90 | 464,182 | +0.05(+0.13%) |
Nov 30, 2017 | 38.20 | 39.25 | 37.75 | 38.85 | 915,913 | +0.95(+2.51%) |
Nov 29, 2017 | 37.85 | 38.40 | 36.50 | 37.90 | 632,471 | -0.05(-0.13%) |
Nov 28, 2017 | 38.40 | 38.65 | 37.60 | 37.95 | 618,111 | -0.30(-0.78%) |
Nov 27, 2017 | 40.20 | 37.70 | 38.25 | 778,509 | -0.55(-1.42%) | |
Nov 24, 2017 | 38.15 | 39.10 | 38.00 | 38.80 | 465,743 | +0.85(+2.24%) |
Nov 22, 2017 | 37.80 | 38.40 | 37.40 | 37.95 | 751,320 | +0.15(+0.40%) |
Nov 21, 2017 | 36.20 | 38.35 | 36.20 | 37.80 | 765,899 | +1.60(+4.42%) |
Nov 20, 2017 | 36.70 | 37.30 | 35.85 | 36.20 | 492,766 | -0.35(-0.96%) |
Nov 17, 2017 | 36.55 | 37.00 | 36.00 | 36.55 | 411,219 | -0.20(-0.54%) |
Nov 16, 2017 | 36.95 | 37.80 | 36.65 | 36.75 | 390,606 | -0.20(-0.54%) |
Nov 15, 2017 | 36.95 | 37.45 | 35.45 | 36.95 | 758,004 | -0.25(-0.67%) |
Nov 14, 2017 | 37.85 | 38.35 | 36.70 | 37.20 | 708,046 | -0.80(-2.11%) |
Nov 13, 2017 | 39.55 | 39.55 | 37.67 | 38.00 | 826,086 | -1.85(-4.64%) |
Nov 10, 2017 | 38.30 | 40.25 | 38.15 | 39.85 | 701,858 | +1.30(+3.37%) |
Nov 09, 2017 | 37.15 | 38.90 | 37.05 | 38.55 | 684,747 | +1.00(+2.66%) |
Nov 08, 2017 | 41.00 | 42.02 | 37.10 | 37.55 | 2,197,435 | -4.10(-9.84%) |
Nov 07, 2017 | 41.20 | 42.25 | 40.90 | 41.65 | 773,786 | +0.30(+0.73%) |
Nov 06, 2017 | 41.05 | 42.60 | 40.60 | 41.35 | 830,865 | +0.25(+0.61%) |
Nov 03, 2017 | 41.65 | 41.75 | 40.30 | 41.10 | 773,594 | -0.55(-1.32%) |
Nov 02, 2017 | 38.70 | 42.50 | 38.40 | 41.65 | 1,756,340 | +3.00(+7.76%) |
Nov 01, 2017 | 37.55 | 38.95 | 37.50 | 38.65 | 884,102 | +1.15(+3.07%) |
Oct 31, 2017 | 38.15 | 38.40 | 37.20 | 37.50 | 746,199 | -0.60(-1.57%) |
Oct 30, 2017 | 38.85 | 39.00 | 37.60 | 38.10 | 666,321 | -0.45(-1.17%) |
Oct 27, 2017 | 38.40 | 39.00 | 37.80 | 38.55 | 571,993 | -0.10(-0.26%) |
Oct 26, 2017 | 38.05 | 38.75 | 37.60 | 38.65 | 635,703 | +0.60(+1.58%) |
Oct 25, 2017 | 37.80 | 38.60 | 37.52 | 38.05 | 431,934 | +0.20(+0.53%) |
Oct 24, 2017 | 38.00 | 38.91 | 37.60 | 37.85 | 723,250 | -0.25(-0.66%) |
Oct 23, 2017 | 39.65 | 39.80 | 38.00 | 38.10 | 1,119,895 | -1.65(-4.15%) |
Oct 20, 2017 | 39.55 | 40.60 | 39.25 | 39.75 | 1,167,516 | +0.10(+0.25%) |
Oct 19, 2017 | 39.00 | 39.75 | 38.00 | 39.65 | 884,600 | +0.65(+1.67%) |
Oct 18, 2017 | 38.25 | 39.20 | 38.00 | 39.00 | 844,361 | +0.90(+2.36%) |
Oct 17, 2017 | 38.40 | 39.15 | 37.60 | 38.10 | 698,890 | -0.45(-1.17%) |
Oct 16, 2017 | 38.55 | 39.40 | 37.50 | 38.55 | 920,367 | +0.30(+0.78%) |
Oct 13, 2017 | 40.00 | 40.50 | 38.15 | 38.25 | 1,387,405 | -1.60(-4.02%) |
Oct 12, 2017 | 40.15 | 40.55 | 39.40 | 39.85 | 817,092 | -0.40(-0.99%) |
Oct 11, 2017 | 40.95 | 41.80 | 39.25 | 40.25 | 1,470,448 | -1.05(-2.54%) |
Oct 10, 2017 | 38.60 | 41.55 | 38.35 | 41.30 | 2,261,390 | +2.25(+5.76%) |
Oct 09, 2017 | 38.20 | 39.55 | 37.50 | 39.05 | 1,317,922 | +0.75(+1.96%) |
Oct 06, 2017 | 38.65 | 38.65 | 37.25 | 38.30 | 1,530,672 | -0.25(-0.65%) |
Oct 05, 2017 | 39.35 | 39.75 | 38.30 | 38.55 | 1,365,196 | -0.65(-1.66%) |
Oct 04, 2017 | 38.80 | 39.35 | 37.65 | 39.20 | 2,435,112 | +0.35(+0.90%) |
Oct 03, 2017 | 38.50 | 40.40 | 37.80 | 38.85 | 8,940,401 | -0.05(-0.13%) |