Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.40 | 44.04 | 42.67 | 42.86 | 67,397 | -0.25(-0.57%) |
Jan 30, 2018 | 42.86 | 42.86 | 42.86 | 43.11 | 53,825 | -0.10(-0.23%) |
Jan 29, 2018 | 43.55 | 44.24 | 42.91 | 43.21 | 27,118 | -0.64(-1.46%) |
Jan 26, 2018 | 45.02 | 45.02 | 43.55 | 43.85 | 32,656 | +0.05(+0.11%) |
Jan 25, 2018 | 43.21 | 43.90 | 43.06 | 43.80 | 28,953 | +0.25(+0.56%) |
Jan 24, 2018 | 44.44 | 44.53 | 43.21 | 43.55 | 37,825 | -0.88(-1.99%) |
Jan 23, 2018 | 44.63 | 45.02 | 43.80 | 44.44 | 29,144 | -0.39(-0.88%) |
Jan 22, 2018 | 44.78 | 45.07 | 44.14 | 44.83 | 33,670 | +0.05(+0.11%) |
Jan 19, 2018 | 44.44 | 45.52 | 44.39 | 44.78 | 34,524 | +0.34(+0.77%) |
Jan 18, 2018 | 43.65 | 44.58 | 43.65 | 44.44 | 42,919 | +0.74(+1.69%) |
Jan 17, 2018 | 42.72 | 43.80 | 42.72 | 43.70 | 33,975 | +0.98(+2.30%) |
Jan 16, 2018 | 42.82 | 43.55 | 42.67 | 42.72 | 23,527 | +0.05(+0.11%) |
Jan 12, 2018 | 42.67 | 42.67 | 42.67 | 0 | +0.29(+0.70%) | |
Jan 11, 2018 | 41.88 | 42.72 | 41.54 | 42.37 | 46,138 | +0.29(+0.70%) |
Jan 10, 2018 | 42.40 | 41.54 | 42.08 | 65,041 | +0.15(+0.35%) | |
Jan 09, 2018 | 43.21 | 43.21 | 41.88 | 41.93 | 35,681 | -1.23(-2.84%) |
Jan 08, 2018 | 43.11 | 43.45 | 42.77 | 43.16 | 17,597 | +0.00(+0.00%) |
Jan 05, 2018 | 43.16 | 43.40 | 42.77 | 43.16 | 41,429 | +0.05(+0.11%) |
Jan 04, 2018 | 43.45 | 43.55 | 42.72 | 43.11 | 62,547 | -0.29(-0.68%) |
Jan 03, 2018 | 44.04 | 45.20 | 42.96 | 43.40 | 31,501 | -0.69(-1.56%) |
Jan 02, 2018 | 43.60 | 43.80 | 43.40 | 44.09 | 48,982 | +0.69(+1.58%) |
Dec 29, 2017 | 43.40 | 43.40 | 43.40 | 0 | -0.39(-0.90%) | |
Dec 28, 2017 | 43.90 | 44.34 | 43.31 | 43.80 | 60,932 | -0.10(-0.22%) |
Dec 27, 2017 | 44.44 | 44.88 | 43.85 | 43.90 | 24,167 | -0.64(-1.43%) |
Dec 26, 2017 | 43.99 | 45.52 | 43.65 | 44.53 | 54,997 | +0.44(+1.00%) |
Dec 22, 2017 | 44.53 | 44.88 | 43.94 | 44.09 | 10,263 | -0.59(-1.32%) |
Dec 21, 2017 | 44.48 | 45.17 | 44.48 | 44.68 | 28,573 | +0.25(+0.55%) |
Dec 20, 2017 | 44.63 | 45.07 | 44.19 | 44.44 | 10,524 | -0.10(-0.22%) |
Dec 19, 2017 | 44.98 | 45.22 | 43.72 | 44.53 | 40,704 | -0.59(-1.31%) |
Dec 18, 2017 | 44.48 | 45.56 | 44.48 | 45.12 | 24,164 | +0.88(+2.00%) |
Dec 15, 2017 | 43.26 | 44.73 | 43.26 | 44.24 | 250,586 | +0.98(+2.27%) |
Dec 14, 2017 | 43.21 | 43.94 | 43.06 | 43.26 | 38,894 | +0.10(+0.23%) |
Dec 13, 2017 | 43.50 | 43.94 | 43.06 | 43.16 | 39,905 | -0.39(-0.90%) |
Dec 12, 2017 | 43.99 | 44.04 | 43.40 | 43.55 | 19,314 | -0.39(-0.89%) |
Dec 11, 2017 | 44.24 | 44.78 | 43.85 | 43.94 | 19,914 | -0.29(-0.67%) |
Dec 08, 2017 | 44.88 | 45.07 | 43.50 | 44.24 | 22,295 | -0.44(-0.99%) |
Dec 07, 2017 | 44.83 | 45.34 | 44.39 | 44.68 | 70,977 | -0.10(-0.22%) |
Dec 06, 2017 | 44.63 | 45.76 | 44.63 | 44.78 | 40,412 | +0.05(+0.11%) |
Dec 05, 2017 | 45.76 | 43.50 | 44.73 | 33,136 | -0.84(-1.85%) | |
Dec 04, 2017 | 45.43 | 46.31 | 45.43 | 45.57 | 53,152 | +0.54(+1.19%) |
Dec 01, 2017 | 45.48 | 45.48 | 44.69 | 45.04 | 48,312 | -0.39(-0.86%) |
Nov 30, 2017 | 46.41 | 46.65 | 45.43 | 45.43 | 49,858 | -0.93(-2.00%) |
Nov 29, 2017 | 45.97 | 46.70 | 45.97 | 46.36 | 37,154 | +0.24(+0.53%) |
Nov 28, 2017 | 45.77 | 46.11 | 45.38 | 46.11 | 35,103 | +0.39(+0.86%) |
Nov 27, 2017 | 45.92 | 46.16 | 45.57 | 45.72 | 23,451 | -0.20(-0.43%) |
Nov 24, 2017 | 45.62 | 46.31 | 45.23 | 45.92 | 13,610 | +0.39(+0.86%) |
Nov 22, 2017 | 45.57 | 46.06 | 45.23 | 45.53 | 19,331 | -0.15(-0.32%) |
Nov 21, 2017 | 45.33 | 45.94 | 45.33 | 45.67 | 27,986 | +0.54(+1.19%) |
Nov 20, 2017 | 44.69 | 45.18 | 44.18 | 45.13 | 28,856 | +0.64(+1.43%) |
Nov 17, 2017 | 44.16 | 44.84 | 44.06 | 44.50 | 40,775 | +0.24(+0.55%) |
Nov 16, 2017 | 44.11 | 44.65 | 43.57 | 44.25 | 19,011 | +0.29(+0.67%) |
Nov 15, 2017 | 44.16 | 44.30 | 43.72 | 43.96 | 26,649 | +0.00(+0.00%) |
Nov 14, 2017 | 44.06 | 44.55 | 43.77 | 43.96 | 15,783 | -0.34(-0.77%) |
Nov 13, 2017 | 43.81 | 44.55 | 43.57 | 44.30 | 54,452 | +0.34(+0.78%) |
Nov 10, 2017 | 43.77 | 44.65 | 43.77 | 43.96 | 22,153 | +0.20(+0.45%) |
Nov 09, 2017 | 43.42 | 44.25 | 42.79 | 43.77 | 26,004 | +0.00(+0.00%) |
Nov 08, 2017 | 43.47 | 44.79 | 43.47 | 43.77 | 24,599 | +0.15(+0.34%) |
Nov 07, 2017 | 44.79 | 44.89 | 43.47 | 43.62 | 32,761 | -1.22(-2.73%) |
Nov 06, 2017 | 44.74 | 45.09 | 44.35 | 44.84 | 29,997 | +0.15(+0.33%) |
Nov 03, 2017 | 44.25 | 45.09 | 43.52 | 44.69 | 44,470 | +0.15(+0.33%) |
Nov 02, 2017 | 43.81 | 44.69 | 43.42 | 44.55 | 34,744 | +0.68(+1.56%) |
Nov 01, 2017 | 43.13 | 44.11 | 43.13 | 43.86 | 47,539 | +1.12(+2.63%) |
Oct 31, 2017 | 42.93 | 44.21 | 42.74 | 42.74 | 113,781 | -0.10(-0.23%) |
Oct 30, 2017 | 43.91 | 44.01 | 42.64 | 42.84 | 69,525 | -1.37(-3.10%) |
Oct 27, 2017 | 43.42 | 44.25 | 42.89 | 44.21 | 36,844 | +0.83(+1.92%) |
Oct 26, 2017 | 42.59 | 43.52 | 41.71 | 43.37 | 26,152 | +0.88(+2.07%) |
Oct 25, 2017 | 43.13 | 43.47 | 42.40 | 42.49 | 36,182 | -0.68(-1.59%) |
Oct 24, 2017 | 42.79 | 43.28 | 40.88 | 43.18 | 32,449 | +0.34(+0.80%) |
Oct 23, 2017 | 42.93 | 42.93 | 42.59 | 42.84 | 17,817 | -0.05(-0.11%) |
Oct 20, 2017 | 43.08 | 43.23 | 42.79 | 42.89 | 19,849 | +0.15(+0.34%) |
Oct 19, 2017 | 42.79 | 43.33 | 42.54 | 42.74 | 21,395 | -0.20(-0.46%) |
Oct 18, 2017 | 42.54 | 43.23 | 42.49 | 42.93 | 36,183 | +0.24(+0.57%) |
Oct 17, 2017 | 42.74 | 43.03 | 42.49 | 42.69 | 13,403 | -0.05(-0.11%) |
Oct 16, 2017 | 42.93 | 43.37 | 42.05 | 42.74 | 23,603 | -0.24(-0.57%) |
Oct 13, 2017 | 43.08 | 43.28 | 42.84 | 42.98 | 26,465 | -0.05(-0.11%) |
Oct 12, 2017 | 42.84 | 43.33 | 42.71 | 43.03 | 28,134 | +0.05(+0.11%) |
Oct 11, 2017 | 42.35 | 43.08 | 42.35 | 42.98 | 29,047 | +0.73(+1.74%) |
Oct 10, 2017 | 42.74 | 42.74 | 42.10 | 42.25 | 30,050 | -0.54(-1.26%) |
Oct 09, 2017 | 42.05 | 43.03 | 41.66 | 42.79 | 33,024 | +0.39(+0.92%) |
Oct 06, 2017 | 42.30 | 42.49 | 41.91 | 42.40 | 39,029 | +0.00(+0.00%) |
Oct 05, 2017 | 42.64 | 42.74 | 42.10 | 42.40 | 28,515 | -0.10(-0.23%) |
Oct 04, 2017 | 42.49 | 42.59 | 42.25 | 42.49 | 35,828 | -0.15(-0.34%) |
Oct 03, 2017 | 42.15 | 42.69 | 41.49 | 42.64 | 37,689 | +0.39(+0.93%) |
Oct 02, 2017 | 41.08 | 42.30 | 41.03 | 42.25 | 73,339 | +1.32(+3.23%) |
Sep 29, 2017 | 41.08 | 41.56 | 39.66 | 40.93 | 47,589 | -0.15(-0.36%) |
Sep 28, 2017 | 40.34 | 41.08 | 40.24 | 41.08 | 25,417 | +0.73(+1.82%) |
Sep 27, 2017 | 40.10 | 40.59 | 39.90 | 40.34 | 65,993 | +0.39(+0.98%) |
Sep 26, 2017 | 40.05 | 40.22 | 39.80 | 39.95 | 49,779 | +0.05(+0.12%) |
Sep 25, 2017 | 39.46 | 40.00 | 39.36 | 39.90 | 29,923 | +0.39(+0.99%) |
Sep 22, 2017 | 38.97 | 39.61 | 38.97 | 39.51 | 60,070 | +0.44(+1.13%) |
Sep 21, 2017 | 39.07 | 39.36 | 38.34 | 39.07 | 42,480 | +0.05(+0.13%) |
Sep 20, 2017 | 38.63 | 39.17 | 38.58 | 39.02 | 35,919 | +0.05(+0.13%) |
Sep 19, 2017 | 38.83 | 39.17 | 38.83 | 38.97 | 32,303 | +0.15(+0.38%) |
Sep 18, 2017 | 38.63 | 39.22 | 38.63 | 38.83 | 55,007 | +0.15(+0.38%) |
Sep 15, 2017 | 39.12 | 39.22 | 37.24 | 38.68 | 129,888 | -0.44(-1.13%) |
Sep 14, 2017 | 39.66 | 39.66 | 38.88 | 39.12 | 30,582 | -0.39(-0.99%) |
Sep 13, 2017 | 39.76 | 39.90 | 39.41 | 39.51 | 23,980 | -0.24(-0.62%) |
Sep 12, 2017 | 40.05 | 39.32 | 39.76 | 26,578 | +0.05(+0.12%) | |
Sep 11, 2017 | 39.66 | 39.90 | 39.32 | 39.71 | 26,172 | +0.39(+1.00%) |
Sep 08, 2017 | 39.61 | 39.80 | 39.17 | 39.32 | 18,784 | -0.24(-0.62%) |
Sep 07, 2017 | 39.36 | 39.88 | 39.36 | 39.56 | 22,357 | -0.10(-0.25%) |
Sep 06, 2017 | 39.66 | 40.00 | 39.12 | 39.66 | 32,783 | +0.10(+0.25%) |
Sep 05, 2017 | 39.56 | 40.15 | 38.04 | 39.56 | 34,881 | -0.15(-0.37%) |
Sep 01, 2017 | 39.56 | 39.80 | 39.22 | 39.71 | 34,365 | +0.04(+0.10%) |
Aug 31, 2017 | 39.62 | 40.01 | 39.57 | 39.67 | 71,637 | +0.00(+0.00%) |
Aug 30, 2017 | 39.81 | 40.01 | 39.57 | 39.67 | 55,665 | -0.19(-0.49%) |
Aug 29, 2017 | 39.23 | 40.01 | 39.23 | 39.86 | 73,918 | +0.54(+1.36%) |
Aug 28, 2017 | 39.52 | 39.52 | 38.65 | 39.33 | 26,793 | -0.19(-0.49%) |
Aug 25, 2017 | 39.62 | 38.89 | 39.52 | 29,629 | +0.10(+0.25%) | |
Aug 24, 2017 | 39.52 | 39.81 | 39.33 | 39.42 | 19,062 | -0.19(-0.49%) |
Aug 23, 2017 | 38.79 | 39.72 | 38.79 | 39.62 | 58,496 | +0.73(+1.88%) |
Aug 22, 2017 | 38.40 | 39.03 | 38.30 | 38.89 | 45,478 | +0.78(+2.04%) |
Aug 21, 2017 | 37.96 | 38.55 | 37.77 | 38.11 | 32,616 | +0.34(+0.90%) |
Aug 18, 2017 | 38.40 | 38.79 | 37.53 | 37.77 | 252,748 | -0.78(-2.02%) |
Aug 17, 2017 | 38.65 | 39.08 | 38.50 | 38.55 | 59,652 | -0.29(-0.75%) |
Aug 16, 2017 | 38.74 | 39.42 | 38.65 | 38.84 | 62,465 | +0.34(+0.88%) |
Aug 15, 2017 | 38.99 | 39.13 | 38.45 | 38.50 | 32,577 | -0.73(-1.86%) |
Aug 14, 2017 | 37.48 | 39.23 | 37.48 | 39.23 | 62,732 | +1.85(+4.95%) |
Aug 11, 2017 | 37.14 | 37.48 | 36.99 | 37.38 | 39,421 | +0.29(+0.79%) |
Aug 10, 2017 | 37.48 | 37.48 | 36.99 | 37.09 | 28,573 | -0.44(-1.17%) |
Aug 09, 2017 | 38.06 | 38.06 | 37.23 | 37.53 | 32,339 | -0.54(-1.41%) |
Aug 08, 2017 | 38.65 | 38.89 | 38.01 | 38.06 | 39,829 | -0.83(-2.13%) |
Aug 07, 2017 | 39.03 | 39.91 | 38.84 | 38.89 | 80,396 | -0.44(-1.11%) |
Aug 04, 2017 | 39.42 | 39.96 | 39.18 | 39.33 | 30,387 | -0.29(-0.74%) |
Aug 03, 2017 | 39.76 | 39.86 | 39.33 | 39.62 | 46,426 | -0.44(-1.09%) |
Aug 02, 2017 | 40.25 | 41.32 | 39.76 | 40.06 | 51,671 | -0.44(-1.08%) |
Aug 01, 2017 | 40.01 | 40.79 | 40.01 | 40.49 | 56,348 | +0.78(+1.96%) |
Jul 31, 2017 | 39.03 | 39.91 | 38.11 | 39.72 | 58,725 | +0.83(+2.13%) |
Jul 28, 2017 | 39.33 | 39.47 | 38.30 | 38.89 | 41,046 | -0.88(-2.20%) |
Jul 27, 2017 | 41.32 | 42.03 | 39.47 | 39.76 | 59,215 | -0.73(-1.80%) |
Jul 26, 2017 | 40.40 | 41.03 | 40.35 | 40.49 | 41,640 | +0.15(+0.36%) |
Jul 25, 2017 | 40.01 | 40.59 | 39.91 | 40.35 | 50,691 | +0.44(+1.10%) |
Jul 24, 2017 | 39.76 | 40.06 | 39.62 | 39.91 | 24,166 | -0.10(-0.24%) |
Jul 21, 2017 | 39.91 | 40.11 | 39.76 | 40.01 | 38,083 | +0.15(+0.37%) |
Jul 20, 2017 | 39.91 | 39.42 | 39.86 | 20,018 | +0.24(+0.61%) | |
Jul 19, 2017 | 39.76 | 39.86 | 39.35 | 39.62 | 29,653 | +0.00(+0.00%) |
Jul 18, 2017 | 38.94 | 39.72 | 38.94 | 39.62 | 23,703 | +0.44(+1.12%) |
Jul 17, 2017 | 38.84 | 39.23 | 38.79 | 39.18 | 24,290 | +0.29(+0.75%) |
Jul 14, 2017 | 38.69 | 39.03 | 38.69 | 38.89 | 22,464 | +0.15(+0.38%) |
Jul 13, 2017 | 39.33 | 39.33 | 38.60 | 38.74 | 19,787 | -0.63(-1.61%) |
Jul 12, 2017 | 39.03 | 39.91 | 39.03 | 39.38 | 37,898 | +0.49(+1.25%) |
Jul 11, 2017 | 38.55 | 38.99 | 38.55 | 38.89 | 32,512 | +0.29(+0.76%) |
Jul 10, 2017 | 38.89 | 39.03 | 38.55 | 38.60 | 24,223 | -0.34(-0.87%) |
Jul 07, 2017 | 38.49 | 39.03 | 37.82 | 38.94 | 43,235 | +0.54(+1.39%) |
Jul 06, 2017 | 38.50 | 38.69 | 38.06 | 38.40 | 35,973 | -0.15(-0.38%) |
Jul 05, 2017 | 38.26 | 39.13 | 37.77 | 38.55 | 39,032 | +0.34(+0.89%) |
Jul 03, 2017 | 38.40 | 38.69 | 38.01 | 38.21 | 34,287 | +0.10(+0.26%) |
Jun 30, 2017 | 38.11 | 38.50 | 38.11 | 38.11 | 55,205 | -0.05(-0.13%) |
Jun 29, 2017 | 38.50 | 38.50 | 37.79 | 38.16 | 25,627 | -0.29(-0.76%) |
Jun 28, 2017 | 38.50 | 38.74 | 38.35 | 38.45 | 40,500 | +0.15(+0.38%) |
Jun 27, 2017 | 38.26 | 38.55 | 36.60 | 38.30 | 43,599 | +0.05(+0.13%) |
Jun 26, 2017 | 38.50 | 38.65 | 38.11 | 38.26 | 29,950 | -0.19(-0.51%) |
Jun 23, 2017 | 38.26 | 38.55 | 38.26 | 38.45 | 114,585 | +0.19(+0.51%) |
Jun 22, 2017 | 38.35 | 38.65 | 38.01 | 38.26 | 30,731 | -0.05(-0.13%) |
Jun 21, 2017 | 38.06 | 38.40 | 37.87 | 38.30 | 36,417 | +0.44(+1.16%) |
Jun 20, 2017 | 38.21 | 38.55 | 37.67 | 37.87 | 27,618 | -0.39(-1.02%) |
Jun 19, 2017 | 38.60 | 38.60 | 38.01 | 38.26 | 32,917 | -0.19(-0.51%) |
Jun 16, 2017 | 38.11 | 39.13 | 37.67 | 38.45 | 162,056 | +0.15(+0.38%) |
Jun 15, 2017 | 37.87 | 38.30 | 37.62 | 38.30 | 26,119 | +0.34(+0.90%) |
Jun 14, 2017 | 38.01 | 38.48 | 37.77 | 37.96 | 23,873 | -0.10(-0.26%) |
Jun 13, 2017 | 38.45 | 38.55 | 37.82 | 38.06 | 37,226 | -0.34(-0.89%) |
Jun 12, 2017 | 37.62 | 38.55 | 37.33 | 38.40 | 54,364 | +0.68(+1.81%) |
Jun 09, 2017 | 37.82 | 38.35 | 37.43 | 37.72 | 50,808 | -0.10(-0.26%) |
Jun 08, 2017 | 37.23 | 37.92 | 36.94 | 37.82 | 39,790 | +0.73(+1.97%) |
Jun 07, 2017 | 37.87 | 38.06 | 37.09 | 37.09 | 45,425 | -0.97(-2.56%) |
Jun 06, 2017 | 37.48 | 38.45 | 37.33 | 38.06 | 33,786 | +0.24(+0.64%) |
Jun 05, 2017 | 37.92 | 38.11 | 37.67 | 37.82 | 25,498 | -0.16(-0.41%) |
Jun 02, 2017 | 38.22 | 38.65 | 37.93 | 37.97 | 55,694 | -0.24(-0.63%) |
Jun 01, 2017 | 37.97 | 38.31 | 37.97 | 38.22 | 57,102 | +0.05(+0.13%) |
May 31, 2017 | 37.68 | 38.31 | 37.44 | 38.17 | 31,704 | +0.48(+1.29%) |
May 30, 2017 | 38.12 | 38.12 | 37.05 | 37.68 | 38,447 | -0.63(-1.64%) |
May 26, 2017 | 37.78 | 38.36 | 37.63 | 38.31 | 28,780 | +0.34(+0.89%) |
May 25, 2017 | 37.93 | 38.05 | 37.30 | 37.97 | 29,074 | +0.10(+0.26%) |
May 24, 2017 | 37.78 | 38.34 | 37.54 | 37.88 | 23,069 | +0.19(+0.51%) |
May 23, 2017 | 37.93 | 38.22 | 37.30 | 37.68 | 43,756 | -0.19(-0.51%) |
May 22, 2017 | 36.76 | 37.97 | 36.28 | 37.88 | 38,994 | +1.36(+3.71%) |
May 19, 2017 | 36.81 | 36.96 | 35.79 | 36.52 | 336,497 | -0.15(-0.40%) |
May 18, 2017 | 36.33 | 37.30 | 36.18 | 36.67 | 82,578 | +0.10(+0.26%) |
May 17, 2017 | 38.17 | 38.31 | 36.42 | 36.57 | 70,738 | -2.11(-5.45%) |
May 16, 2017 | 38.70 | 38.89 | 38.46 | 38.68 | 76,032 | +0.17(+0.44%) |
May 15, 2017 | 38.70 | 39.18 | 38.48 | 38.51 | 144,318 | -0.17(-0.44%) |
May 12, 2017 | 38.55 | 38.80 | 38.26 | 38.68 | 51,070 | -0.07(-0.19%) |
May 11, 2017 | 38.46 | 38.99 | 38.17 | 38.75 | 49,998 | +0.34(+0.88%) |
May 10, 2017 | 38.46 | 38.85 | 38.26 | 38.41 | 45,959 | -0.34(-0.88%) |
May 09, 2017 | 38.60 | 39.14 | 38.51 | 38.75 | 83,503 | +0.05(+0.13%) |
May 08, 2017 | 38.89 | 39.14 | 38.55 | 38.70 | 168,424 | -0.19(-0.50%) |
May 05, 2017 | 39.77 | 39.77 | 38.80 | 38.89 | 23,729 | -0.87(-2.19%) |
May 04, 2017 | 39.57 | 39.81 | 39.23 | 39.77 | 35,785 | +0.15(+0.37%) |
May 03, 2017 | 39.18 | 39.67 | 39.18 | 39.62 | 37,202 | +0.17(+0.43%) |
May 02, 2017 | 38.85 | 39.48 | 38.75 | 39.45 | 148,390 | +0.65(+1.69%) |
May 01, 2017 | 39.28 | 39.38 | 38.55 | 38.80 | 47,713 | -0.48(-1.23%) |
Apr 28, 2017 | 39.18 | 39.52 | 38.51 | 39.28 | 57,137 | +0.10(+0.25%) |
Apr 27, 2017 | 37.54 | 40.01 | 37.54 | 39.18 | 57,509 | -0.68(-1.70%) |
Apr 26, 2017 | 39.38 | 39.96 | 39.01 | 39.86 | 42,664 | +0.29(+0.73%) |
Apr 25, 2017 | 39.77 | 40.25 | 39.48 | 39.57 | 40,051 | +0.05(+0.12%) |
Apr 24, 2017 | 40.06 | 40.06 | 39.43 | 39.52 | 34,573 | +0.00(+0.00%) |
Apr 21, 2017 | 39.38 | 39.77 | 39.14 | 39.52 | 28,408 | +0.00(+0.00%) |
Apr 20, 2017 | 39.77 | 39.91 | 39.28 | 39.52 | 41,620 | -0.05(-0.12%) |
Apr 19, 2017 | 39.57 | 40.10 | 39.43 | 39.57 | 50,052 | +0.10(+0.25%) |
Apr 18, 2017 | 39.43 | 39.62 | 39.04 | 39.48 | 33,122 | +0.34(+0.87%) |
Apr 17, 2017 | 38.65 | 39.14 | 38.46 | 39.14 | 16,155 | +0.68(+1.76%) |
Apr 13, 2017 | 38.12 | 38.51 | 37.97 | 38.46 | 25,914 | +0.29(+0.76%) |
Apr 12, 2017 | 39.09 | 39.09 | 37.97 | 38.17 | 33,283 | -0.87(-2.23%) |
Apr 11, 2017 | 38.22 | 39.14 | 38.07 | 39.04 | 39,472 | +0.97(+2.54%) |
Apr 10, 2017 | 38.31 | 38.41 | 37.73 | 38.07 | 29,459 | -0.05(-0.13%) |
Apr 07, 2017 | 38.07 | 38.26 | 37.73 | 38.12 | 23,506 | +0.10(+0.25%) |
Apr 06, 2017 | 38.02 | 38.22 | 37.15 | 38.02 | 48,217 | +0.24(+0.64%) |
Apr 05, 2017 | 38.07 | 38.07 | 37.27 | 37.78 | 49,659 | +0.00(+0.00%) |
Apr 04, 2017 | 37.05 | 38.07 | 37.01 | 37.78 | 51,667 | +0.77(+2.09%) |
Apr 03, 2017 | 38.41 | 38.60 | 37.01 | 37.01 | 54,332 | -1.50(-3.90%) |
Mar 31, 2017 | 37.68 | 38.65 | 37.44 | 38.51 | 74,245 | +0.92(+2.45%) |
Mar 30, 2017 | 37.34 | 37.63 | 37.31 | 37.59 | 25,195 | +0.34(+0.91%) |
Mar 29, 2017 | 38.02 | 38.02 | 37.25 | 37.25 | 27,547 | -0.77(-2.04%) |
Mar 28, 2017 | 37.59 | 38.02 | 36.96 | 38.02 | 32,192 | +0.34(+0.90%) |
Mar 27, 2017 | 37.25 | 37.88 | 37.25 | 37.68 | 28,231 | -0.10(-0.26%) |
Mar 24, 2017 | 37.54 | 37.89 | 37.54 | 37.78 | 47,305 | +0.24(+0.65%) |
Mar 23, 2017 | 36.96 | 37.54 | 36.67 | 37.54 | 40,907 | +0.63(+1.71%) |
Mar 22, 2017 | 36.76 | 37.01 | 36.57 | 36.91 | 31,369 | +0.00(+0.00%) |
Mar 21, 2017 | 37.63 | 37.68 | 36.38 | 36.91 | 48,390 | -0.58(-1.55%) |
Mar 20, 2017 | 37.49 | 37.88 | 37.05 | 37.49 | 44,928 | -0.15(-0.39%) |
Mar 17, 2017 | 37.20 | 37.78 | 37.01 | 37.63 | 118,957 | +0.24(+0.65%) |
Mar 16, 2017 | 37.39 | 37.73 | 37.30 | 37.39 | 34,629 | +0.24(+0.65%) |
Mar 15, 2017 | 36.96 | 37.59 | 36.84 | 37.15 | 54,194 | +0.24(+0.66%) |
Mar 14, 2017 | 36.38 | 37.15 | 36.33 | 36.91 | 41,627 | +0.29(+0.79%) |
Mar 13, 2017 | 36.23 | 37.01 | 36.08 | 36.62 | 44,673 | +0.48(+1.34%) |
Mar 10, 2017 | 36.13 | 36.52 | 36.04 | 36.13 | 37,739 | +0.10(+0.27%) |
Mar 09, 2017 | 35.75 | 36.33 | 35.31 | 36.04 | 32,684 | +0.58(+1.64%) |
Mar 08, 2017 | 36.38 | 36.38 | 35.45 | 35.45 | 119,957 | -0.73(-2.01%) |
Mar 07, 2017 | 35.70 | 36.33 | 35.70 | 36.18 | 29,071 | +0.53(+1.49%) |
Mar 06, 2017 | 35.36 | 36.33 | 35.26 | 35.65 | 42,250 | -0.10(-0.27%) |
Mar 03, 2017 | 35.84 | 36.42 | 35.65 | 35.75 | 28,823 | -0.39(-1.07%) |
Mar 02, 2017 | 35.99 | 36.38 | 34.93 | 36.13 | 37,234 | +0.00(+0.00%) |
Mar 01, 2017 | 35.75 | 36.42 | 35.70 | 36.13 | 64,247 | +0.77(+2.19%) |
Feb 28, 2017 | 36.33 | 36.42 | 35.26 | 35.36 | 47,206 | -1.02(-2.80%) |
Feb 27, 2017 | 36.62 | 36.86 | 36.28 | 36.38 | 143,067 | -0.54(-1.47%) |
Feb 24, 2017 | 36.15 | 37.06 | 35.86 | 36.92 | 53,280 | +0.63(+1.73%) |
Feb 23, 2017 | 36.58 | 36.87 | 36.00 | 36.29 | 37,928 | -0.10(-0.26%) |
Feb 22, 2017 | 36.24 | 36.68 | 36.05 | 36.39 | 26,108 | -0.14(-0.40%) |
Feb 21, 2017 | 36.34 | 36.53 | 35.86 | 36.53 | 86,786 | +0.10(+0.26%) |
Feb 17, 2017 | 36.44 | 36.44 | 36.44 | 0 | -0.48(-1.31%) | |
Feb 16, 2017 | 36.39 | 37.01 | 36.39 | 36.92 | 34,407 | +0.53(+1.46%) |
Feb 15, 2017 | 35.71 | 36.48 | 35.62 | 36.39 | 51,008 | +0.53(+1.48%) |
Feb 14, 2017 | 34.89 | 36.05 | 34.85 | 35.86 | 61,151 | +0.92(+2.62%) |
Feb 13, 2017 | 33.88 | 35.09 | 33.88 | 34.94 | 70,986 | +1.16(+3.42%) |
Feb 10, 2017 | 34.07 | 34.51 | 33.69 | 33.79 | 61,252 | -0.58(-1.68%) |
Feb 09, 2017 | 38.17 | 38.17 | 34.22 | 34.36 | 104,172 | -3.71(-9.75%) |
Feb 08, 2017 | 38.99 | 39.18 | 37.69 | 38.07 | 30,172 | -1.11(-2.83%) |
Feb 07, 2017 | 38.85 | 39.38 | 38.80 | 39.18 | 24,847 | +0.34(+0.87%) |
Feb 06, 2017 | 39.18 | 39.42 | 38.70 | 38.85 | 17,411 | -0.53(-1.35%) |
Feb 03, 2017 | 38.22 | 39.57 | 38.22 | 39.38 | 24,404 | +0.82(+2.13%) |
Feb 02, 2017 | 38.85 | 39.04 | 38.41 | 38.56 | 15,086 | -0.34(-0.87%) |