Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.40 | 38.97 | 37.74 | 38.29 | 392,082 | +0.11(+0.28%) |
Jan 30, 2018 | 37.93 | 38.29 | 37.86 | 38.18 | 188,658 | -0.11(-0.28%) |
Jan 29, 2018 | 39.37 | 39.37 | 37.93 | 38.29 | 474,515 | -1.27(-3.20%) |
Jan 26, 2018 | 39.73 | 39.95 | 39.44 | 39.55 | 596,259 | -0.22(-0.55%) |
Jan 25, 2018 | 39.88 | 40.24 | 39.32 | 39.77 | 281,916 | +0.00(+0.00%) |
Jan 24, 2018 | 39.26 | 40.06 | 39.22 | 39.77 | 243,736 | +0.43(+1.10%) |
Jan 23, 2018 | 39.05 | 39.41 | 38.62 | 39.34 | 137,246 | +0.22(+0.55%) |
Jan 22, 2018 | 38.83 | 39.37 | 38.14 | 39.12 | 202,751 | +0.07(+0.19%) |
Jan 19, 2018 | 38.00 | 39.12 | 37.96 | 39.05 | 231,967 | +0.90(+2.37%) |
Jan 18, 2018 | 38.07 | 38.21 | 37.53 | 38.14 | 154,265 | +0.07(+0.19%) |
Jan 17, 2018 | 39.12 | 39.12 | 37.93 | 38.07 | 192,892 | -0.90(-2.32%) |
Jan 16, 2018 | 39.23 | 39.66 | 38.90 | 38.97 | 261,094 | -0.11(-0.28%) |
Jan 12, 2018 | 39.08 | 39.08 | 39.08 | 0 | +0.83(+2.17%) | |
Jan 11, 2018 | 37.02 | 38.29 | 36.89 | 38.25 | 408,231 | +1.27(+3.42%) |
Jan 10, 2018 | 37.13 | 36.99 | 328,914 | +0.58(+1.59%) | ||
Jan 09, 2018 | 37.24 | 37.42 | 36.23 | 36.41 | 376,343 | -0.80(-2.14%) |
Jan 08, 2018 | 38.50 | 38.50 | 36.91 | 37.20 | 462,447 | -1.37(-3.56%) |
Jan 05, 2018 | 38.36 | 38.87 | 37.74 | 38.58 | 289,683 | +0.29(+0.76%) |
Jan 04, 2018 | 38.21 | 38.47 | 37.51 | 38.29 | 301,043 | +0.07(+0.19%) |
Jan 03, 2018 | 41.18 | 41.36 | 38.20 | 38.21 | 595,591 | -3.00(-7.28%) |
Jan 02, 2018 | 40.31 | 41.58 | 40.38 | 41.22 | 265,384 | +0.83(+2.06%) |
Dec 29, 2017 | 40.38 | 40.38 | 40.38 | 0 | -0.18(-0.45%) | |
Dec 28, 2017 | 40.49 | 41.14 | 39.81 | 40.56 | 275,839 | +0.14(+0.36%) |
Dec 27, 2017 | 41.11 | 41.32 | 40.24 | 40.42 | 297,994 | -0.90(-2.19%) |
Dec 26, 2017 | 39.81 | 41.36 | 39.81 | 41.32 | 344,344 | +1.41(+3.53%) |
Dec 22, 2017 | 41.03 | 41.16 | 39.70 | 39.91 | 208,002 | -1.05(-2.56%) |
Dec 21, 2017 | 40.85 | 41.36 | 40.50 | 40.96 | 305,525 | +0.29(+0.71%) |
Dec 20, 2017 | 40.42 | 40.75 | 39.95 | 40.67 | 356,727 | +0.36(+0.90%) |
Dec 19, 2017 | 39.55 | 40.33 | 39.43 | 40.31 | 354,899 | +0.76(+1.92%) |
Dec 18, 2017 | 38.21 | 39.73 | 38.21 | 39.55 | 428,753 | +1.59(+4.19%) |
Dec 15, 2017 | 37.13 | 38.11 | 37.13 | 37.96 | 779,952 | +0.83(+2.24%) |
Dec 14, 2017 | 37.38 | 37.56 | 36.84 | 37.13 | 277,261 | -0.14(-0.39%) |
Dec 13, 2017 | 37.96 | 38.36 | 37.20 | 37.27 | 342,848 | -0.69(-1.81%) |
Dec 12, 2017 | 37.46 | 38.21 | 37.35 | 37.96 | 402,169 | +0.54(+1.45%) |
Dec 11, 2017 | 37.20 | 38.14 | 37.06 | 37.42 | 375,583 | +0.22(+0.58%) |
Dec 08, 2017 | 38.68 | 39.55 | 36.62 | 37.20 | 738,416 | +0.00(+0.00%) |
Dec 07, 2017 | 39.81 | 40.71 | 39.52 | 451,137 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.28 | 40.38 | 39.55 | 39.70 | 231,741 | -0.54(-1.35%) |
Dec 05, 2017 | 39.99 | 40.46 | 38.83 | 40.24 | 323,180 | +0.07(+0.18%) |
Dec 04, 2017 | 39.37 | 40.60 | 39.24 | 40.17 | 358,242 | +1.08(+2.78%) |
Dec 01, 2017 | 39.55 | 39.55 | 37.89 | 39.08 | 343,351 | -0.51(-1.28%) |
Nov 30, 2017 | 39.34 | 39.77 | 39.08 | 39.59 | 346,555 | +0.33(+0.83%) |
Nov 29, 2017 | 38.79 | 40.09 | 38.62 | 39.26 | 411,059 | +0.51(+1.31%) |
Nov 28, 2017 | 37.53 | 38.89 | 37.46 | 38.76 | 492,745 | +1.30(+3.47%) |
Nov 27, 2017 | 36.23 | 37.82 | 36.21 | 37.46 | 490,976 | +1.34(+3.70%) |
Nov 24, 2017 | 36.55 | 36.55 | 35.86 | 36.12 | 76,230 | -0.29(-0.79%) |
Nov 22, 2017 | 36.12 | 36.52 | 36.12 | 36.41 | 188,169 | +0.29(+0.80%) |
Nov 21, 2017 | 35.54 | 36.19 | 35.32 | 36.12 | 206,851 | +0.65(+1.83%) |
Nov 20, 2017 | 36.15 | 36.44 | 35.36 | 35.47 | 334,823 | -0.83(-2.29%) |
Nov 17, 2017 | 35.65 | 36.48 | 35.50 | 36.30 | 236,532 | +0.51(+1.41%) |
Nov 16, 2017 | 35.32 | 35.97 | 35.29 | 35.79 | 365,426 | +0.54(+1.54%) |
Nov 15, 2017 | 34.71 | 36.05 | 34.67 | 35.25 | 301,966 | +0.22(+0.62%) |
Nov 14, 2017 | 34.96 | 35.25 | 34.71 | 35.03 | 269,353 | -0.14(-0.39%) |
Nov 13, 2017 | 35.60 | 35.96 | 34.97 | 35.17 | 208,076 | -0.36(-1.01%) |
Nov 10, 2017 | 35.42 | 36.32 | 35.31 | 35.53 | 258,501 | +0.18(+0.51%) |
Nov 09, 2017 | 34.74 | 35.71 | 34.59 | 35.35 | 571,419 | -0.68(-1.90%) |
Nov 08, 2017 | 36.18 | 36.43 | 35.89 | 36.03 | 289,864 | -0.43(-1.18%) |
Nov 07, 2017 | 35.96 | 36.79 | 35.78 | 36.47 | 452,839 | +0.65(+1.81%) |
Nov 06, 2017 | 37.37 | 37.61 | 35.82 | 35.82 | 473,172 | -0.76(-2.07%) |
Nov 03, 2017 | 36.32 | 36.68 | 35.82 | 36.57 | 375,586 | +0.43(+1.20%) |
Nov 02, 2017 | 36.90 | 37.65 | 35.89 | 36.14 | 369,482 | -0.94(-2.52%) |
Nov 01, 2017 | 33.80 | 37.76 | 33.80 | 37.08 | 1,177,006 | +1.40(+3.94%) |
Oct 31, 2017 | 36.21 | 36.29 | 35.21 | 35.67 | 469,827 | -0.36(-1.00%) |
Oct 30, 2017 | 36.86 | 36.93 | 35.67 | 36.03 | 387,087 | -1.04(-2.82%) |
Oct 27, 2017 | 36.90 | 37.33 | 36.07 | 37.08 | 278,233 | -0.07(-0.19%) |
Oct 26, 2017 | 37.83 | 38.01 | 37.08 | 37.15 | 246,033 | -0.68(-1.81%) |
Oct 25, 2017 | 37.19 | 38.19 | 37.19 | 37.83 | 194,734 | +0.40(+1.06%) |
Oct 24, 2017 | 37.22 | 37.69 | 36.95 | 37.44 | 258,737 | +0.22(+0.58%) |
Oct 23, 2017 | 37.73 | 37.91 | 37.01 | 37.22 | 237,056 | -0.54(-1.43%) |
Oct 20, 2017 | 37.47 | 37.80 | 37.29 | 37.76 | 266,825 | +0.40(+1.06%) |
Oct 19, 2017 | 36.79 | 37.44 | 36.57 | 37.37 | 200,693 | +0.29(+0.78%) |
Oct 18, 2017 | 36.50 | 37.19 | 36.36 | 37.08 | 270,021 | +0.58(+1.58%) |
Oct 17, 2017 | 36.32 | 36.57 | 35.96 | 36.50 | 177,678 | +0.04(+0.10%) |
Oct 16, 2017 | 35.78 | 36.75 | 35.78 | 36.47 | 211,972 | +0.68(+1.91%) |
Oct 13, 2017 | 36.54 | 36.68 | 35.42 | 35.78 | 318,489 | -0.72(-1.97%) |
Oct 12, 2017 | 36.00 | 36.72 | 35.67 | 36.50 | 350,788 | +0.47(+1.30%) |
Oct 11, 2017 | 36.39 | 36.50 | 35.71 | 36.03 | 372,135 | -0.50(-1.38%) |
Oct 10, 2017 | 36.50 | 37.11 | 36.18 | 36.54 | 293,621 | +0.04(+0.10%) |
Oct 09, 2017 | 37.80 | 38.16 | 36.32 | 36.50 | 424,907 | -1.48(-3.89%) |
Oct 06, 2017 | 38.66 | 38.88 | 37.80 | 37.98 | 262,715 | -1.01(-2.59%) |
Oct 05, 2017 | 38.34 | 39.02 | 37.58 | 38.99 | 386,617 | +0.79(+2.07%) |
Oct 04, 2017 | 39.60 | 40.25 | 37.87 | 38.19 | 538,744 | -1.15(-2.93%) |
Oct 03, 2017 | 38.88 | 39.81 | 38.16 | 39.35 | 747,987 | +0.83(+2.15%) |
Oct 02, 2017 | 38.48 | 39.69 | 38.09 | 38.52 | 1,013,190 | +1.30(+3.48%) |
Sep 29, 2017 | 37.87 | 38.05 | 37.08 | 37.22 | 281,090 | -0.61(-1.62%) |
Sep 28, 2017 | 38.27 | 38.63 | 37.76 | 37.83 | 292,533 | -0.47(-1.22%) |
Sep 27, 2017 | 37.33 | 38.37 | 37.15 | 38.30 | 422,790 | +1.08(+2.90%) |
Sep 26, 2017 | 37.26 | 37.51 | 36.93 | 37.22 | 192,013 | -0.07(-0.19%) |
Sep 25, 2017 | 36.97 | 37.44 | 36.29 | 37.29 | 281,569 | +0.58(+1.57%) |
Sep 22, 2017 | 38.09 | 38.27 | 36.68 | 36.72 | 370,458 | -1.33(-3.50%) |
Sep 21, 2017 | 37.37 | 38.41 | 36.83 | 38.05 | 634,118 | +0.61(+1.63%) |
Sep 20, 2017 | 39.13 | 39.13 | 36.11 | 37.44 | 1,759,053 | -1.69(-4.32%) |
Sep 19, 2017 | 34.45 | 40.79 | 34.09 | 39.13 | 2,222,562 | +4.72(+13.70%) |
Sep 18, 2017 | 34.13 | 34.45 | 33.87 | 34.41 | 303,874 | +0.36(+1.06%) |
Sep 15, 2017 | 34.09 | 34.38 | 33.84 | 34.05 | 758,037 | +0.07(+0.21%) |
Sep 14, 2017 | 34.09 | 34.34 | 33.71 | 33.98 | 279,738 | -0.04(-0.11%) |
Sep 13, 2017 | 33.80 | 34.09 | 33.66 | 34.02 | 384,521 | +0.29(+0.85%) |
Sep 12, 2017 | 33.30 | 34.45 | 33.26 | 33.73 | 541,919 | +0.47(+1.41%) |
Sep 11, 2017 | 33.55 | 35.13 | 33.08 | 33.26 | 603,193 | -0.04(-0.11%) |
Sep 08, 2017 | 32.25 | 33.78 | 32.25 | 33.30 | 860,481 | -1.04(-3.04%) |
Sep 07, 2017 | 33.80 | 34.70 | 33.62 | 34.34 | 472,520 | +0.65(+1.92%) |
Sep 06, 2017 | 33.01 | 33.77 | 32.79 | 33.69 | 371,694 | +0.76(+2.29%) |
Sep 05, 2017 | 33.15 | 33.59 | 32.54 | 32.94 | 423,855 | -0.36(-1.08%) |
Sep 01, 2017 | 33.01 | 33.42 | 32.58 | 33.30 | 497,294 | +0.32(+0.98%) |
Aug 31, 2017 | 33.41 | 33.73 | 32.90 | 32.97 | 383,268 | -0.36(-1.08%) |
Aug 30, 2017 | 33.59 | 33.66 | 32.76 | 33.33 | 620,951 | -0.40(-1.17%) |
Aug 29, 2017 | 34.34 | 34.67 | 33.55 | 33.73 | 652,429 | -0.83(-2.40%) |
Aug 28, 2017 | 35.28 | 35.28 | 34.38 | 34.56 | 332,283 | -0.61(-1.74%) |
Aug 25, 2017 | 35.13 | 35.60 | 34.85 | 35.17 | 253,988 | +0.18(+0.51%) |
Aug 24, 2017 | 35.06 | 35.71 | 34.92 | 34.99 | 280,002 | +0.07(+0.21%) |
Aug 23, 2017 | 35.39 | 35.57 | 34.45 | 34.92 | 343,847 | -0.58(-1.62%) |
Aug 22, 2017 | 36.54 | 36.65 | 35.21 | 35.49 | 394,884 | -1.01(-2.76%) |
Aug 21, 2017 | 36.00 | 36.68 | 35.93 | 36.50 | 467,817 | +1.04(+2.94%) |
Aug 18, 2017 | 34.81 | 35.70 | 34.70 | 35.46 | 265,003 | +0.40(+1.13%) |
Aug 17, 2017 | 34.85 | 35.49 | 34.63 | 35.06 | 366,070 | +0.32(+0.93%) |
Aug 16, 2017 | 35.31 | 35.49 | 34.59 | 34.74 | 230,471 | -0.54(-1.53%) |
Aug 15, 2017 | 35.75 | 35.75 | 34.92 | 35.28 | 316,068 | -0.36(-1.01%) |
Aug 14, 2017 | 36.07 | 36.29 | 35.39 | 35.64 | 479,511 | -0.36(-1.00%) |
Aug 11, 2017 | 36.07 | 36.97 | 35.84 | 36.00 | 338,297 | -0.30(-0.83%) |
Aug 10, 2017 | 35.98 | 36.66 | 35.55 | 36.30 | 366,526 | +0.32(+0.90%) |
Aug 09, 2017 | 36.12 | 36.44 | 35.76 | 35.98 | 314,550 | -0.25(-0.69%) |
Aug 08, 2017 | 36.95 | 37.48 | 36.09 | 36.23 | 373,695 | -0.32(-0.88%) |
Aug 07, 2017 | 37.81 | 37.81 | 36.55 | 36.55 | 446,415 | -1.36(-3.59%) |
Aug 04, 2017 | 37.73 | 38.63 | 37.34 | 37.91 | 354,111 | +0.04(+0.09%) |
Aug 03, 2017 | 36.73 | 38.41 | 35.87 | 37.88 | 1,240,276 | -3.48(-8.41%) |
Aug 02, 2017 | 41.28 | 41.80 | 40.89 | 41.35 | 455,776 | +0.04(+0.09%) |
Aug 01, 2017 | 41.21 | 41.93 | 40.99 | 41.32 | 626,877 | +0.04(+0.09%) |
Jul 31, 2017 | 40.85 | 41.39 | 40.78 | 41.28 | 350,273 | +0.50(+1.23%) |
Jul 28, 2017 | 40.46 | 40.85 | 40.17 | 40.78 | 156,464 | +0.14(+0.35%) |
Jul 27, 2017 | 40.71 | 40.89 | 40.31 | 40.64 | 126,156 | -0.07(-0.18%) |
Jul 26, 2017 | 40.74 | 41.32 | 40.46 | 40.71 | 238,565 | -0.04(-0.09%) |
Jul 25, 2017 | 40.96 | 41.50 | 40.53 | 40.74 | 171,742 | -0.11(-0.26%) |
Jul 24, 2017 | 41.17 | 41.42 | 40.21 | 40.85 | 257,634 | -0.32(-0.78%) |
Jul 21, 2017 | 42.61 | 42.61 | 41.03 | 41.17 | 228,430 | -1.08(-2.54%) |
Jul 20, 2017 | 42.61 | 42.65 | 41.93 | 42.25 | 138,273 | -0.25(-0.59%) |
Jul 19, 2017 | 42.46 | 42.72 | 41.96 | 42.50 | 123,452 | +0.14(+0.34%) |
Jul 18, 2017 | 43.07 | 43.15 | 42.14 | 42.36 | 177,509 | -0.82(-1.91%) |
Jul 17, 2017 | 42.97 | 43.26 | 42.32 | 43.18 | 247,379 | +0.04(+0.08%) |
Jul 14, 2017 | 43.00 | 43.40 | 43.00 | 43.15 | 161,969 | +0.11(+0.25%) |
Jul 13, 2017 | 43.00 | 43.29 | 42.18 | 43.04 | 249,834 | -0.14(-0.33%) |
Jul 12, 2017 | 43.54 | 43.92 | 43.04 | 43.18 | 175,636 | -0.25(-0.58%) |
Jul 11, 2017 | 43.54 | 44.02 | 43.07 | 43.43 | 267,798 | -0.18(-0.41%) |
Jul 10, 2017 | 43.90 | 44.61 | 43.15 | 43.61 | 258,514 | -0.61(-1.38%) |
Jul 07, 2017 | 44.79 | 45.26 | 43.86 | 44.22 | 169,582 | -0.57(-1.28%) |
Jul 06, 2017 | 44.08 | 45.80 | 43.68 | 44.79 | 372,105 | +0.61(+1.38%) |
Jul 05, 2017 | 45.04 | 45.56 | 43.47 | 44.18 | 397,118 | -0.90(-1.99%) |
Jul 03, 2017 | 44.90 | 45.47 | 44.51 | 45.08 | 196,411 | +0.54(+1.21%) |
Jun 30, 2017 | 46.94 | 46.94 | 43.76 | 44.54 | 917,362 | -3.76(-7.79%) |
Jun 29, 2017 | 47.34 | 48.59 | 47.16 | 48.31 | 240,770 | +0.93(+1.97%) |
Jun 28, 2017 | 46.87 | 47.88 | 46.84 | 47.37 | 196,624 | +0.57(+1.22%) |
Jun 27, 2017 | 46.98 | 47.45 | 46.73 | 46.80 | 216,207 | -0.29(-0.61%) |
Jun 26, 2017 | 47.70 | 47.91 | 46.86 | 47.09 | 253,844 | -0.65(-1.35%) |
Jun 23, 2017 | 47.95 | 48.41 | 47.73 | 47.73 | 292,210 | -0.21(-0.45%) |
Jun 22, 2017 | 48.09 | 48.66 | 47.80 | 47.95 | 167,105 | -0.14(-0.30%) |
Jun 21, 2017 | 47.91 | 48.27 | 47.48 | 48.09 | 347,496 | +0.29(+0.60%) |
Jun 20, 2017 | 48.84 | 48.84 | 47.66 | 47.80 | 411,960 | -1.04(-2.13%) |
Jun 19, 2017 | 48.41 | 48.88 | 47.88 | 48.84 | 271,436 | +0.29(+0.59%) |
Jun 16, 2017 | 47.98 | 48.70 | 47.77 | 48.56 | 537,728 | +0.29(+0.59%) |
Jun 15, 2017 | 48.13 | 48.70 | 47.91 | 48.27 | 284,199 | -0.39(-0.81%) |
Jun 14, 2017 | 48.38 | 48.91 | 47.73 | 48.66 | 282,587 | +0.72(+1.49%) |
Jun 13, 2017 | 49.02 | 49.02 | 47.45 | 47.95 | 460,018 | -1.11(-2.26%) |
Jun 12, 2017 | 48.63 | 49.31 | 48.43 | 49.06 | 274,184 | +0.32(+0.66%) |
Jun 09, 2017 | 47.52 | 48.81 | 47.37 | 48.74 | 281,497 | +1.11(+2.33%) |
Jun 08, 2017 | 46.94 | 48.02 | 46.94 | 47.62 | 157,022 | +0.43(+0.91%) |
Jun 07, 2017 | 47.37 | 47.55 | 46.98 | 47.19 | 291,259 | -0.07(-0.15%) |
Jun 06, 2017 | 46.76 | 47.62 | 46.37 | 47.27 | 174,447 | +0.32(+0.69%) |
Jun 05, 2017 | 47.37 | 47.44 | 46.30 | 46.94 | 196,312 | -0.39(-0.83%) |
Jun 02, 2017 | 46.62 | 48.13 | 46.59 | 47.34 | 342,480 | +0.68(+1.46%) |
Jun 01, 2017 | 45.65 | 46.80 | 45.22 | 46.66 | 364,572 | +1.00(+2.20%) |
May 31, 2017 | 45.33 | 46.26 | 45.33 | 45.65 | 240,314 | +0.32(+0.71%) |
May 30, 2017 | 45.33 | 45.83 | 45.17 | 45.33 | 200,230 | -0.04(-0.08%) |
May 26, 2017 | 44.87 | 45.42 | 44.44 | 45.37 | 167,145 | +0.57(+1.28%) |
May 25, 2017 | 45.30 | 45.51 | 44.58 | 44.79 | 210,990 | -0.32(-0.72%) |
May 24, 2017 | 45.76 | 46.15 | 45.12 | 45.12 | 190,094 | -0.57(-1.25%) |
May 23, 2017 | 45.33 | 45.87 | 45.19 | 45.69 | 220,573 | +0.57(+1.27%) |
May 22, 2017 | 45.65 | 46.17 | 44.97 | 45.12 | 360,193 | -0.54(-1.18%) |
May 19, 2017 | 44.97 | 46.01 | 44.97 | 45.65 | 508,164 | +0.65(+1.43%) |
May 18, 2017 | 44.54 | 45.22 | 44.33 | 45.01 | 259,446 | +0.32(+0.72%) |
May 17, 2017 | 44.84 | 45.12 | 44.51 | 44.69 | 238,466 | -0.16(-0.35%) |
May 16, 2017 | 45.23 | 45.25 | 44.70 | 44.84 | 328,419 | -0.50(-1.10%) |
May 15, 2017 | 45.09 | 46.20 | 45.09 | 45.34 | 280,362 | +0.53(+1.19%) |
May 12, 2017 | 44.70 | 45.20 | 44.27 | 44.81 | 326,475 | +0.04(+0.08%) |
May 11, 2017 | 44.59 | 45.34 | 43.53 | 44.77 | 388,727 | -0.92(-2.02%) |
May 10, 2017 | 44.81 | 45.95 | 44.77 | 45.70 | 471,367 | +0.89(+1.98%) |
May 09, 2017 | 43.14 | 47.48 | 43.14 | 44.81 | 1,375,076 | +4.02(+9.85%) |
May 08, 2017 | 42.67 | 42.85 | 40.68 | 40.79 | 511,844 | -1.88(-4.42%) |
May 05, 2017 | 42.18 | 42.75 | 42.14 | 42.67 | 1,038,388 | +0.50(+1.18%) |
May 04, 2017 | 42.28 | 42.28 | 41.36 | 42.18 | 293,731 | +0.00(+0.00%) |
May 03, 2017 | 42.21 | 42.21 | 41.57 | 42.18 | 269,924 | -0.14(-0.34%) |
May 02, 2017 | 42.11 | 42.50 | 41.75 | 42.32 | 459,498 | +0.18(+0.42%) |
May 01, 2017 | 42.89 | 42.89 | 41.71 | 42.14 | 502,908 | -0.85(-1.99%) |
Apr 28, 2017 | 42.39 | 43.10 | 42.21 | 42.99 | 778,038 | +0.71(+1.68%) |
Apr 27, 2017 | 41.61 | 42.32 | 41.61 | 42.28 | 172,338 | +0.46(+1.11%) |
Apr 26, 2017 | 41.39 | 41.93 | 41.25 | 41.82 | 363,181 | +0.43(+1.03%) |
Apr 25, 2017 | 40.79 | 41.43 | 40.72 | 41.39 | 302,335 | +0.68(+1.66%) |
Apr 24, 2017 | 40.04 | 40.79 | 39.97 | 40.72 | 314,999 | +0.68(+1.69%) |
Apr 21, 2017 | 40.19 | 40.51 | 40.01 | 40.04 | 242,720 | -0.36(-0.88%) |
Apr 20, 2017 | 40.43 | 40.86 | 40.36 | 40.40 | 154,935 | +0.04(+0.09%) |
Apr 19, 2017 | 40.26 | 40.61 | 40.11 | 40.36 | 140,948 | +0.21(+0.53%) |
Apr 18, 2017 | 40.75 | 41.07 | 39.72 | 40.15 | 285,310 | -0.75(-1.83%) |
Apr 17, 2017 | 40.40 | 41.04 | 40.12 | 40.90 | 159,877 | +0.46(+1.14%) |
Apr 13, 2017 | 40.54 | 40.68 | 40.01 | 40.43 | 140,072 | -0.32(-0.79%) |
Apr 12, 2017 | 41.75 | 42.25 | 40.65 | 40.75 | 255,793 | -1.14(-2.72%) |
Apr 11, 2017 | 40.54 | 42.11 | 40.49 | 41.89 | 531,434 | +1.28(+3.15%) |
Apr 10, 2017 | 39.79 | 40.61 | 39.30 | 40.61 | 298,109 | +0.78(+1.96%) |
Apr 07, 2017 | 40.26 | 40.54 | 39.76 | 39.83 | 220,034 | -0.43(-1.06%) |
Apr 06, 2017 | 39.26 | 40.26 | 39.26 | 40.26 | 195,907 | +0.89(+2.26%) |
Apr 05, 2017 | 38.34 | 39.94 | 38.34 | 39.37 | 325,818 | +1.10(+2.88%) |
Apr 04, 2017 | 39.69 | 39.72 | 37.70 | 38.26 | 315,099 | -1.46(-3.67%) |
Apr 03, 2017 | 38.26 | 40.47 | 38.26 | 39.72 | 1,147,928 | +1.64(+4.30%) |
Mar 31, 2017 | 37.62 | 38.34 | 37.45 | 38.09 | 414,780 | +0.60(+1.61%) |
Mar 30, 2017 | 37.20 | 37.77 | 36.77 | 37.48 | 332,051 | +0.36(+0.96%) |
Mar 29, 2017 | 36.98 | 37.48 | 36.66 | 37.13 | 251,871 | -0.07(-0.19%) |
Mar 28, 2017 | 36.59 | 37.20 | 36.34 | 37.20 | 311,749 | +0.57(+1.55%) |
Mar 27, 2017 | 36.31 | 37.02 | 35.56 | 36.63 | 292,741 | -0.28(-0.77%) |
Mar 24, 2017 | 37.62 | 37.66 | 36.88 | 36.91 | 256,736 | -0.85(-2.26%) |
Mar 23, 2017 | 37.98 | 38.26 | 37.73 | 37.77 | 233,488 | -0.28(-0.75%) |
Mar 22, 2017 | 37.94 | 38.34 | 37.77 | 38.05 | 401,746 | +0.11(+0.28%) |
Mar 21, 2017 | 37.91 | 38.02 | 37.20 | 37.94 | 349,273 | +0.18(+0.47%) |
Mar 20, 2017 | 38.05 | 38.55 | 37.73 | 37.77 | 372,472 | -0.32(-0.84%) |
Mar 17, 2017 | 37.94 | 38.16 | 37.66 | 38.09 | 630,689 | +0.25(+0.66%) |
Mar 16, 2017 | 37.77 | 37.94 | 37.55 | 37.84 | 353,521 | +0.11(+0.28%) |
Mar 15, 2017 | 37.59 | 38.00 | 37.34 | 37.73 | 389,869 | +0.46(+1.22%) |
Mar 14, 2017 | 37.03 | 37.52 | 36.92 | 37.28 | 611,239 | +0.25(+0.67%) |
Mar 13, 2017 | 36.92 | 37.17 | 36.46 | 37.03 | 547,269 | +0.25(+0.67%) |
Mar 10, 2017 | 35.65 | 36.85 | 35.65 | 36.78 | 664,977 | +1.09(+3.06%) |
Mar 09, 2017 | 35.69 | 35.87 | 34.95 | 35.69 | 428,686 | +0.04(+0.10%) |
Mar 08, 2017 | 34.31 | 35.65 | 34.31 | 35.65 | 523,544 | +1.38(+4.01%) |
Mar 07, 2017 | 33.89 | 34.49 | 33.68 | 34.28 | 582,113 | +0.14(+0.41%) |
Mar 06, 2017 | 34.38 | 34.42 | 33.74 | 34.14 | 563,301 | -0.25(-0.72%) |
Mar 03, 2017 | 35.12 | 35.21 | 34.17 | 34.38 | 802,590 | -1.09(-3.08%) |
Mar 02, 2017 | 35.27 | 35.97 | 35.05 | 35.48 | 614,903 | +0.25(+0.70%) |
Mar 01, 2017 | 35.05 | 35.41 | 34.91 | 35.23 | 496,243 | +0.07(+0.20%) |
Feb 28, 2017 | 35.30 | 35.55 | 35.02 | 35.16 | 655,697 | -0.25(-0.70%) |
Feb 27, 2017 | 35.37 | 35.76 | 35.12 | 35.41 | 456,364 | +0.25(+0.70%) |
Feb 24, 2017 | 35.44 | 35.44 | 34.21 | 35.16 | 851,924 | -0.21(-0.60%) |
Feb 23, 2017 | 36.25 | 36.36 | 35.20 | 35.37 | 907,775 | -0.11(-0.30%) |
Feb 22, 2017 | 34.77 | 35.50 | 34.70 | 35.48 | 540,511 | +0.71(+2.03%) |
Feb 21, 2017 | 34.98 | 35.48 | 34.63 | 34.77 | 613,781 | -0.28(-0.81%) |
Feb 17, 2017 | 35.05 | 35.05 | 35.05 | 0 | -0.21(-0.60%) | |
Feb 16, 2017 | 34.49 | 35.44 | 34.10 | 35.27 | 601,624 | +0.60(+1.73%) |
Feb 15, 2017 | 34.95 | 35.34 | 34.38 | 34.67 | 711,981 | -0.42(-1.21%) |
Feb 14, 2017 | 35.05 | 35.72 | 34.98 | 35.09 | 648,922 | -0.18(-0.50%) |
Feb 13, 2017 | 35.41 | 35.62 | 34.95 | 35.27 | 487,649 | -0.11(-0.30%) |
Feb 10, 2017 | 35.09 | 35.58 | 35.09 | 35.37 | 423,680 | +0.60(+1.72%) |
Feb 09, 2017 | 35.65 | 35.80 | 34.53 | 34.77 | 786,370 | -0.88(-2.47%) |
Feb 08, 2017 | 34.77 | 35.87 | 34.67 | 35.65 | 511,317 | +0.81(+2.33%) |
Feb 07, 2017 | 35.27 | 35.39 | 34.21 | 34.84 | 691,232 | -0.60(-1.69%) |
Feb 06, 2017 | 35.27 | 35.55 | 34.60 | 35.44 | 489,239 | +0.14(+0.40%) |
Feb 03, 2017 | 36.15 | 36.43 | 35.20 | 35.30 | 542,073 | -0.60(-1.67%) |
Feb 02, 2017 | 36.15 | 36.22 | 35.55 | 35.90 | 274,133 | -0.21(-0.59%) |