Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.21 | 48.90 | 46.68 | 46.83 | 609,389 | -0.74(-1.56%) |
Jan 30, 2018 | 47.72 | 47.72 | 47.08 | 47.57 | 599,529 | -0.84(-1.73%) |
Jan 29, 2018 | 49.64 | 49.94 | 48.41 | 48.41 | 404,172 | -1.53(-3.06%) |
Jan 26, 2018 | 50.14 | 50.34 | 49.35 | 49.94 | 312,158 | -0.10(-0.20%) |
Jan 25, 2018 | 51.96 | 51.96 | 49.69 | 50.04 | 605,603 | -1.68(-3.24%) |
Jan 24, 2018 | 51.96 | 52.21 | 51.42 | 51.72 | 384,832 | -0.05(-0.10%) |
Jan 23, 2018 | 51.96 | 51.96 | 51.22 | 51.77 | 275,665 | -0.10(-0.19%) |
Jan 22, 2018 | 51.96 | 52.26 | 51.37 | 51.86 | 410,325 | +0.39(+0.77%) |
Jan 19, 2018 | 51.27 | 51.57 | 50.78 | 51.47 | 302,570 | +0.44(+0.87%) |
Jan 18, 2018 | 52.06 | 52.11 | 50.98 | 51.03 | 199,016 | -0.94(-1.80%) |
Jan 17, 2018 | 51.17 | 52.26 | 51.12 | 51.96 | 340,020 | +1.28(+2.53%) |
Jan 16, 2018 | 52.51 | 52.85 | 50.58 | 50.68 | 320,011 | -1.53(-2.93%) |
Jan 12, 2018 | 52.21 | 52.21 | 52.21 | 0 | -0.54(-1.03%) | |
Jan 11, 2018 | 52.11 | 52.65 | 52.01 | 52.75 | 512,144 | +1.18(+2.30%) |
Jan 10, 2018 | 52.70 | 52.80 | 51.42 | 51.57 | 437,886 | -1.53(-2.88%) |
Jan 09, 2018 | 53.54 | 53.67 | 52.80 | 53.10 | 555,855 | -0.15(-0.28%) |
Jan 08, 2018 | 54.18 | 54.18 | 53.05 | 53.25 | 317,326 | +0.30(+0.56%) |
Jan 05, 2018 | 52.90 | 52.95 | 52.16 | 52.95 | 617,168 | +0.54(+1.04%) |
Jan 04, 2018 | 53.59 | 53.59 | 52.06 | 52.41 | 292,974 | -1.04(-1.94%) |
Jan 03, 2018 | 52.16 | 53.49 | 51.77 | 53.44 | 601,493 | +1.63(+3.14%) |
Jan 02, 2018 | 51.12 | 52.01 | 50.88 | 51.82 | 394,096 | +1.28(+2.54%) |
Dec 29, 2017 | 50.53 | 50.53 | 50.53 | 0 | -0.39(-0.78%) | |
Dec 28, 2017 | 50.43 | 51.08 | 50.19 | 50.93 | 249,272 | +0.59(+1.18%) |
Dec 27, 2017 | 50.34 | 50.88 | 50.20 | 50.34 | 341,989 | -0.05(-0.10%) |
Dec 26, 2017 | 50.19 | 50.73 | 50.03 | 50.38 | 237,280 | +0.25(+0.49%) |
Dec 22, 2017 | 50.34 | 50.93 | 49.94 | 50.14 | 1,096,374 | +0.30(+0.59%) |
Dec 21, 2017 | 49.45 | 50.19 | 49.35 | 49.84 | 303,661 | +0.69(+1.41%) |
Dec 20, 2017 | 49.10 | 49.20 | 48.90 | 49.15 | 345,281 | +0.25(+0.50%) |
Dec 19, 2017 | 50.09 | 50.09 | 48.76 | 48.90 | 311,288 | -1.18(-2.36%) |
Dec 18, 2017 | 49.84 | 50.38 | 49.79 | 50.09 | 585,724 | +0.74(+1.50%) |
Dec 15, 2017 | 48.85 | 49.55 | 48.66 | 49.35 | 1,209,787 | +0.79(+1.63%) |
Dec 14, 2017 | 49.25 | 49.40 | 48.51 | 48.56 | 387,834 | -0.54(-1.11%) |
Dec 13, 2017 | 49.50 | 49.50 | 48.98 | 49.10 | 379,697 | -0.20(-0.40%) |
Dec 12, 2017 | 49.99 | 50.38 | 49.22 | 49.30 | 414,326 | -0.69(-1.38%) |
Dec 11, 2017 | 50.93 | 51.22 | 49.84 | 49.99 | 295,130 | -0.84(-1.65%) |
Dec 08, 2017 | 51.03 | 51.03 | 50.38 | 50.83 | 564,734 | +0.00(+0.00%) |
Dec 07, 2017 | 50.38 | 50.88 | 49.89 | 613,709 | +0.00(+0.00%) | |
Dec 06, 2017 | 51.03 | 51.57 | 50.29 | 50.43 | 383,653 | -0.64(-1.26%) |
Dec 05, 2017 | 52.90 | 52.95 | 51.03 | 51.08 | 470,662 | -2.22(-4.17%) |
Dec 04, 2017 | 54.33 | 54.68 | 53.25 | 53.30 | 359,505 | -0.20(-0.37%) |
Dec 01, 2017 | 54.13 | 54.28 | 52.36 | 53.49 | 531,501 | -0.74(-1.36%) |
Nov 30, 2017 | 53.84 | 54.78 | 53.59 | 54.23 | 447,330 | +0.54(+1.01%) |
Nov 29, 2017 | 52.61 | 53.84 | 52.46 | 53.69 | 444,546 | +1.33(+2.54%) |
Nov 28, 2017 | 50.93 | 52.41 | 50.78 | 52.36 | 351,098 | +1.63(+3.21%) |
Nov 27, 2017 | 51.03 | 51.12 | 50.43 | 50.73 | 251,947 | -0.30(-0.58%) |
Nov 24, 2017 | 50.93 | 51.27 | 50.48 | 51.03 | 150,515 | +0.39(+0.78%) |
Nov 22, 2017 | 50.68 | 50.88 | 49.89 | 50.63 | 222,948 | -0.10(-0.19%) |
Nov 21, 2017 | 50.14 | 50.73 | 49.94 | 50.73 | 293,533 | +0.74(+1.48%) |
Nov 20, 2017 | 49.59 | 50.14 | 49.48 | 49.99 | 187,298 | +0.59(+1.20%) |
Nov 17, 2017 | 48.71 | 50.29 | 48.71 | 49.40 | 373,412 | +0.35(+0.70%) |
Nov 16, 2017 | 49.35 | 49.72 | 48.95 | 49.05 | 219,396 | +0.00(+0.00%) |
Nov 15, 2017 | 49.15 | 49.50 | 48.11 | 49.05 | 511,621 | -0.25(-0.50%) |
Nov 14, 2017 | 48.41 | 49.45 | 48.31 | 49.30 | 381,988 | +0.79(+1.63%) |
Nov 13, 2017 | 47.52 | 48.66 | 47.50 | 48.51 | 686,472 | +0.69(+1.44%) |
Nov 10, 2017 | 47.08 | 48.07 | 46.98 | 47.82 | 236,488 | +0.59(+1.25%) |
Nov 09, 2017 | 46.73 | 47.67 | 46.68 | 47.23 | 338,576 | -0.10(-0.21%) |
Nov 08, 2017 | 46.78 | 47.62 | 46.19 | 47.32 | 301,035 | +0.30(+0.63%) |
Nov 07, 2017 | 47.67 | 47.82 | 46.81 | 47.03 | 217,495 | -0.49(-1.04%) |
Nov 06, 2017 | 46.83 | 47.67 | 46.49 | 47.52 | 268,279 | +0.84(+1.80%) |
Nov 03, 2017 | 46.44 | 47.23 | 46.24 | 46.68 | 279,758 | +0.35(+0.75%) |
Nov 02, 2017 | 48.90 | 48.95 | 45.94 | 46.34 | 522,668 | -2.37(-4.86%) |
Nov 01, 2017 | 48.46 | 49.00 | 48.21 | 48.71 | 408,727 | +0.64(+1.33%) |
Oct 31, 2017 | 48.26 | 48.61 | 47.67 | 48.07 | 472,277 | -0.05(-0.10%) |
Oct 30, 2017 | 47.57 | 48.66 | 47.32 | 48.11 | 528,037 | +0.59(+1.25%) |
Oct 27, 2017 | 48.16 | 48.66 | 46.73 | 47.52 | 409,115 | -0.64(-1.33%) |
Oct 26, 2017 | 48.36 | 48.66 | 48.02 | 48.16 | 464,384 | +0.05(+0.10%) |
Oct 25, 2017 | 48.76 | 49.45 | 47.92 | 48.11 | 388,838 | -0.69(-1.42%) |
Oct 24, 2017 | 48.21 | 49.03 | 48.21 | 48.81 | 282,019 | +0.59(+1.23%) |
Oct 23, 2017 | 47.92 | 48.26 | 47.57 | 48.21 | 204,539 | +0.44(+0.93%) |
Oct 20, 2017 | 48.02 | 48.02 | 47.57 | 47.77 | 311,803 | +0.15(+0.31%) |
Oct 19, 2017 | 47.37 | 47.67 | 46.63 | 47.62 | 262,257 | +0.20(+0.42%) |
Oct 18, 2017 | 47.52 | 47.72 | 47.18 | 47.42 | 245,288 | +0.00(+0.00%) |
Oct 17, 2017 | 47.13 | 47.52 | 46.78 | 47.42 | 164,140 | +0.10(+0.21%) |
Oct 16, 2017 | 47.77 | 47.92 | 47.28 | 47.32 | 301,901 | -0.20(-0.42%) |
Oct 13, 2017 | 47.92 | 48.07 | 47.37 | 47.52 | 353,656 | -0.10(-0.21%) |
Oct 12, 2017 | 47.42 | 47.82 | 47.35 | 47.62 | 217,467 | +0.25(+0.52%) |
Oct 11, 2017 | 46.73 | 47.47 | 46.73 | 47.37 | 226,790 | +0.69(+1.48%) |
Oct 10, 2017 | 46.68 | 46.88 | 46.14 | 46.68 | 163,375 | +0.35(+0.75%) |
Oct 09, 2017 | 46.93 | 47.32 | 46.24 | 46.34 | 240,627 | -0.59(-1.26%) |
Oct 06, 2017 | 46.19 | 47.08 | 46.19 | 46.93 | 208,272 | +0.49(+1.06%) |
Oct 05, 2017 | 45.75 | 46.63 | 45.75 | 46.44 | 269,977 | +0.94(+2.06%) |
Oct 04, 2017 | 45.40 | 45.65 | 44.81 | 45.50 | 254,202 | +0.25(+0.55%) |
Oct 03, 2017 | 44.91 | 45.30 | 44.46 | 45.25 | 587,555 | +1.04(+2.34%) |
Oct 02, 2017 | 44.07 | 44.31 | 43.57 | 44.22 | 209,373 | +0.39(+0.90%) |
Sep 29, 2017 | 43.23 | 44.31 | 43.06 | 43.82 | 479,245 | +0.84(+1.95%) |
Sep 28, 2017 | 42.04 | 42.98 | 42.00 | 42.98 | 262,482 | +0.94(+2.23%) |
Sep 27, 2017 | 41.55 | 42.34 | 41.21 | 42.04 | 274,161 | +0.69(+1.67%) |
Sep 26, 2017 | 40.76 | 41.75 | 40.71 | 41.35 | 243,714 | +0.79(+1.95%) |
Sep 25, 2017 | 39.77 | 40.61 | 39.77 | 40.56 | 235,740 | +0.64(+1.61%) |
Sep 22, 2017 | 39.73 | 40.37 | 39.73 | 39.92 | 219,250 | +0.30(+0.75%) |
Sep 21, 2017 | 39.53 | 39.82 | 39.23 | 39.63 | 185,432 | +0.15(+0.38%) |
Sep 20, 2017 | 40.42 | 40.51 | 39.38 | 39.48 | 270,214 | -0.99(-2.44%) |
Sep 19, 2017 | 40.56 | 40.81 | 40.32 | 40.47 | 248,332 | +0.10(+0.24%) |
Sep 18, 2017 | 40.07 | 40.47 | 39.82 | 40.37 | 170,743 | +0.39(+0.99%) |
Sep 15, 2017 | 40.32 | 40.32 | 39.48 | 39.97 | 318,779 | -0.30(-0.74%) |
Sep 14, 2017 | 39.68 | 40.32 | 39.33 | 40.27 | 236,809 | +0.59(+1.49%) |
Sep 13, 2017 | 40.02 | 40.22 | 39.28 | 39.68 | 209,884 | -0.44(-1.11%) |
Sep 12, 2017 | 39.58 | 40.19 | 39.18 | 40.12 | 257,883 | +0.54(+1.37%) |
Sep 11, 2017 | 39.48 | 39.77 | 38.88 | 39.58 | 223,661 | +0.74(+1.91%) |
Sep 08, 2017 | 38.54 | 39.28 | 38.44 | 38.84 | 159,268 | +0.30(+0.77%) |
Sep 07, 2017 | 39.13 | 39.18 | 38.29 | 38.54 | 235,891 | -0.59(-1.51%) |
Sep 06, 2017 | 39.77 | 39.77 | 38.89 | 39.13 | 193,709 | -0.54(-1.37%) |
Sep 05, 2017 | 40.37 | 40.42 | 39.08 | 39.68 | 271,989 | -0.69(-1.71%) |
Sep 01, 2017 | 40.27 | 40.61 | 40.12 | 40.37 | 244,982 | +0.20(+0.49%) |
Aug 31, 2017 | 39.63 | 40.32 | 39.48 | 40.17 | 287,915 | +0.69(+1.75%) |
Aug 30, 2017 | 39.13 | 39.63 | 38.99 | 39.48 | 239,857 | +0.44(+1.14%) |
Aug 29, 2017 | 39.82 | 39.97 | 38.84 | 39.03 | 717,522 | -1.09(-2.71%) |
Aug 28, 2017 | 41.30 | 41.30 | 39.58 | 40.12 | 386,216 | -1.09(-2.63%) |
Aug 25, 2017 | 41.11 | 41.45 | 40.56 | 41.21 | 204,657 | +0.64(+1.58%) |
Aug 24, 2017 | 40.71 | 40.96 | 40.32 | 40.56 | 253,063 | +0.00(+0.00%) |
Aug 23, 2017 | 41.26 | 41.45 | 40.56 | 40.56 | 246,713 | -0.94(-2.26%) |
Aug 22, 2017 | 41.75 | 41.85 | 41.11 | 41.50 | 323,406 | -0.25(-0.59%) |
Aug 21, 2017 | 41.45 | 41.95 | 41.30 | 41.75 | 229,912 | +0.20(+0.48%) |
Aug 18, 2017 | 41.60 | 42.34 | 41.45 | 41.55 | 321,495 | -0.44(-1.06%) |
Aug 17, 2017 | 42.88 | 42.93 | 41.90 | 42.00 | 285,484 | -0.99(-2.30%) |
Aug 16, 2017 | 42.69 | 43.08 | 42.39 | 42.98 | 144,403 | +0.35(+0.81%) |
Aug 15, 2017 | 42.59 | 42.69 | 42.14 | 42.64 | 91,289 | +0.05(+0.12%) |
Aug 14, 2017 | 42.34 | 42.78 | 42.00 | 42.59 | 207,537 | +0.54(+1.29%) |
Aug 11, 2017 | 41.30 | 42.44 | 41.06 | 42.04 | 231,666 | +0.15(+0.35%) |
Aug 10, 2017 | 42.59 | 42.83 | 41.90 | 41.90 | 252,882 | -1.04(-2.41%) |
Aug 09, 2017 | 43.13 | 43.53 | 42.83 | 42.93 | 315,990 | -0.59(-1.36%) |
Aug 08, 2017 | 43.28 | 43.82 | 42.93 | 43.53 | 292,185 | +0.20(+0.46%) |
Aug 07, 2017 | 43.28 | 43.38 | 42.83 | 43.33 | 120,459 | +0.05(+0.11%) |
Aug 04, 2017 | 42.93 | 43.87 | 42.88 | 43.28 | 187,109 | +0.35(+0.80%) |
Aug 03, 2017 | 43.33 | 43.72 | 42.69 | 42.93 | 254,190 | -0.49(-1.14%) |
Aug 02, 2017 | 43.18 | 43.82 | 42.64 | 43.43 | 339,141 | +0.44(+1.03%) |
Aug 01, 2017 | 41.85 | 43.43 | 41.75 | 42.98 | 637,674 | +2.76(+6.87%) |
Jul 31, 2017 | 40.76 | 41.21 | 40.17 | 40.22 | 414,788 | -0.44(-1.09%) |
Jul 28, 2017 | 40.76 | 41.21 | 40.12 | 40.66 | 212,935 | -0.35(-0.84%) |
Jul 27, 2017 | 41.40 | 41.40 | 40.91 | 41.01 | 107,351 | -0.30(-0.72%) |
Jul 26, 2017 | 41.55 | 41.65 | 40.96 | 41.30 | 120,527 | -0.15(-0.36%) |
Jul 25, 2017 | 41.21 | 41.90 | 40.96 | 41.45 | 191,116 | +0.35(+0.84%) |
Jul 24, 2017 | 41.45 | 41.60 | 41.06 | 41.11 | 205,718 | -0.44(-1.07%) |
Jul 21, 2017 | 41.26 | 41.80 | 40.96 | 41.55 | 477,657 | +0.49(+1.20%) |
Jul 20, 2017 | 41.90 | 42.00 | 41.06 | 41.06 | 345,282 | -0.84(-2.00%) |
Jul 19, 2017 | 41.55 | 42.04 | 41.30 | 41.90 | 130,382 | +0.54(+1.31%) |
Jul 18, 2017 | 41.70 | 41.90 | 40.86 | 41.35 | 147,697 | -0.49(-1.18%) |
Jul 17, 2017 | 41.90 | 42.19 | 41.55 | 41.85 | 116,149 | -0.05(-0.12%) |
Jul 14, 2017 | 41.65 | 42.04 | 41.65 | 41.90 | 110,189 | +0.20(+0.47%) |
Jul 13, 2017 | 41.75 | 42.14 | 41.40 | 41.70 | 176,556 | +0.05(+0.12%) |
Jul 12, 2017 | 42.04 | 42.54 | 41.53 | 41.65 | 111,126 | -0.15(-0.35%) |
Jul 11, 2017 | 42.14 | 42.39 | 41.30 | 41.80 | 227,402 | -0.69(-1.63%) |
Jul 10, 2017 | 42.09 | 42.74 | 41.85 | 42.49 | 215,723 | +0.35(+0.82%) |
Jul 07, 2017 | 41.11 | 42.24 | 41.11 | 42.14 | 139,839 | +1.14(+2.77%) |
Jul 06, 2017 | 41.26 | 41.26 | 40.42 | 41.01 | 182,821 | -0.49(-1.19%) |
Jul 05, 2017 | 41.45 | 41.60 | 40.91 | 41.50 | 127,043 | +0.00(+0.00%) |
Jul 03, 2017 | 41.95 | 41.95 | 41.45 | 41.50 | 85,753 | -0.15(-0.36%) |
Jun 30, 2017 | 41.30 | 42.09 | 41.30 | 41.65 | 255,266 | +0.49(+1.20%) |
Jun 29, 2017 | 41.85 | 41.85 | 40.66 | 41.16 | 230,258 | -0.69(-1.65%) |
Jun 28, 2017 | 40.71 | 41.85 | 40.51 | 41.85 | 261,523 | +1.38(+3.41%) |
Jun 27, 2017 | 40.32 | 40.61 | 40.17 | 40.47 | 279,555 | +0.10(+0.24%) |
Jun 26, 2017 | 40.32 | 40.56 | 40.22 | 40.37 | 216,415 | +0.25(+0.61%) |
Jun 23, 2017 | 39.92 | 40.56 | 39.63 | 40.12 | 285,193 | +0.25(+0.62%) |
Jun 22, 2017 | 40.32 | 40.32 | 39.82 | 39.87 | 149,483 | -0.39(-0.98%) |
Jun 21, 2017 | 40.27 | 40.61 | 39.97 | 40.27 | 254,315 | +0.05(+0.12%) |
Jun 20, 2017 | 40.47 | 40.96 | 40.02 | 40.22 | 516,194 | +0.05(+0.12%) |
Jun 19, 2017 | 39.87 | 40.56 | 39.82 | 40.17 | 226,077 | +0.44(+1.12%) |
Jun 16, 2017 | 39.43 | 39.97 | 39.38 | 39.73 | 369,504 | -0.25(-0.62%) |
Jun 15, 2017 | 40.32 | 40.81 | 39.97 | 39.97 | 202,421 | -0.74(-1.82%) |
Jun 14, 2017 | 40.47 | 41.21 | 40.17 | 40.71 | 408,014 | +0.30(+0.73%) |
Jun 13, 2017 | 39.92 | 40.51 | 39.73 | 40.42 | 213,268 | +0.59(+1.49%) |
Jun 12, 2017 | 39.53 | 40.37 | 39.48 | 39.82 | 288,434 | +0.20(+0.50%) |
Jun 09, 2017 | 39.73 | 39.97 | 39.23 | 39.63 | 398,242 | +0.05(+0.12%) |
Jun 08, 2017 | 39.87 | 40.32 | 39.38 | 39.58 | 332,138 | -0.25(-0.62%) |
Jun 07, 2017 | 39.77 | 40.07 | 39.48 | 39.82 | 252,465 | +0.20(+0.50%) |
Jun 06, 2017 | 39.73 | 40.12 | 39.38 | 39.63 | 234,605 | -0.35(-0.86%) |
Jun 05, 2017 | 40.56 | 40.56 | 39.77 | 39.97 | 182,072 | -0.59(-1.46%) |
Jun 02, 2017 | 40.02 | 40.76 | 40.02 | 40.56 | 258,866 | +0.54(+1.36%) |
Jun 01, 2017 | 39.53 | 40.07 | 39.28 | 40.02 | 177,929 | +0.64(+1.63%) |
May 31, 2017 | 40.07 | 40.07 | 38.99 | 39.38 | 224,259 | -0.54(-1.36%) |
May 30, 2017 | 39.82 | 40.12 | 39.38 | 39.92 | 234,865 | +0.10(+0.25%) |
May 26, 2017 | 39.82 | 40.02 | 39.63 | 39.82 | 141,634 | -0.15(-0.37%) |
May 25, 2017 | 40.37 | 40.51 | 39.73 | 39.97 | 183,809 | -0.15(-0.37%) |
May 24, 2017 | 39.63 | 40.32 | 39.38 | 40.12 | 280,956 | +0.39(+0.99%) |
May 23, 2017 | 40.66 | 40.86 | 39.65 | 39.73 | 212,945 | -0.59(-1.47%) |
May 22, 2017 | 40.17 | 41.16 | 39.28 | 40.32 | 324,763 | +0.25(+0.62%) |
May 19, 2017 | 39.33 | 40.22 | 39.33 | 40.07 | 290,189 | +0.79(+2.01%) |
May 18, 2017 | 38.84 | 39.50 | 38.64 | 39.28 | 158,361 | +0.39(+1.02%) |
May 17, 2017 | 40.42 | 40.22 | 38.71 | 38.89 | 399,302 | -1.53(-3.79%) |
May 16, 2017 | 40.71 | 40.71 | 40.07 | 40.42 | 433,705 | -0.10(-0.24%) |
May 15, 2017 | 39.82 | 40.96 | 39.82 | 40.51 | 564,730 | +0.84(+2.11%) |
May 12, 2017 | 39.38 | 39.85 | 39.08 | 39.68 | 252,037 | +0.10(+0.25%) |
May 11, 2017 | 39.43 | 39.80 | 39.18 | 39.58 | 277,353 | +0.05(+0.12%) |
May 10, 2017 | 39.38 | 39.77 | 38.89 | 39.53 | 476,084 | +0.00(+0.00%) |
May 09, 2017 | 38.15 | 39.68 | 38.15 | 39.53 | 456,285 | +1.43(+3.76%) |
May 08, 2017 | 37.85 | 38.20 | 37.70 | 38.10 | 220,442 | +0.25(+0.65%) |
May 05, 2017 | 37.85 | 37.95 | 37.41 | 37.85 | 194,660 | +0.15(+0.39%) |
May 04, 2017 | 37.65 | 38.00 | 37.41 | 37.70 | 197,423 | +0.25(+0.66%) |
May 03, 2017 | 37.60 | 37.75 | 37.21 | 37.46 | 230,846 | -0.20(-0.52%) |
May 02, 2017 | 37.90 | 38.10 | 37.46 | 37.65 | 364,336 | -0.35(-0.91%) |
May 01, 2017 | 38.49 | 38.69 | 37.95 | 38.00 | 353,060 | -0.44(-1.16%) |
Apr 28, 2017 | 39.77 | 39.77 | 38.05 | 38.44 | 739,136 | -1.33(-3.35%) |
Apr 27, 2017 | 39.48 | 39.87 | 38.39 | 39.77 | 340,321 | +0.64(+1.64%) |
Apr 26, 2017 | 38.39 | 39.33 | 38.10 | 39.13 | 546,404 | +0.89(+2.32%) |
Apr 25, 2017 | 38.39 | 38.49 | 37.65 | 38.24 | 387,916 | -0.25(-0.64%) |
Apr 24, 2017 | 39.18 | 39.33 | 38.29 | 38.49 | 465,137 | -0.05(-0.13%) |
Apr 21, 2017 | 38.00 | 38.74 | 37.85 | 38.54 | 440,483 | +0.49(+1.30%) |
Apr 20, 2017 | 38.49 | 38.64 | 37.11 | 38.05 | 532,726 | -0.25(-0.64%) |
Apr 19, 2017 | 38.64 | 38.84 | 38.10 | 38.29 | 310,764 | -0.20(-0.51%) |
Apr 18, 2017 | 38.15 | 38.74 | 37.80 | 38.49 | 320,101 | +0.20(+0.52%) |
Apr 17, 2017 | 37.65 | 38.34 | 37.41 | 38.29 | 296,290 | +0.84(+2.24%) |
Apr 13, 2017 | 37.31 | 38.00 | 37.31 | 37.46 | 222,094 | +0.15(+0.40%) |
Apr 12, 2017 | 37.55 | 37.65 | 37.11 | 37.31 | 235,419 | -0.35(-0.92%) |
Apr 11, 2017 | 37.16 | 37.87 | 37.06 | 37.65 | 343,829 | +0.49(+1.33%) |
Apr 10, 2017 | 36.62 | 37.46 | 36.62 | 37.16 | 342,320 | +0.54(+1.48%) |
Apr 07, 2017 | 36.47 | 36.81 | 36.39 | 36.62 | 313,992 | -0.05(-0.13%) |
Apr 06, 2017 | 36.12 | 36.96 | 35.83 | 36.67 | 447,267 | +0.64(+1.78%) |
Apr 05, 2017 | 36.57 | 37.01 | 35.97 | 36.02 | 454,791 | -0.49(-1.35%) |
Apr 04, 2017 | 36.76 | 36.91 | 36.37 | 36.52 | 533,456 | -0.20(-0.54%) |
Apr 03, 2017 | 37.36 | 37.46 | 36.57 | 36.72 | 912,953 | +0.39(+1.09%) |
Mar 31, 2017 | 36.27 | 36.62 | 35.88 | 36.32 | 913,340 | +0.15(+0.41%) |
Mar 30, 2017 | 36.17 | 36.37 | 35.83 | 36.17 | 608,098 | +0.05(+0.14%) |
Mar 29, 2017 | 36.12 | 36.42 | 35.88 | 36.12 | 574,260 | +0.00(+0.00%) |
Mar 28, 2017 | 35.58 | 36.37 | 35.53 | 36.12 | 584,594 | +0.44(+1.25%) |
Mar 27, 2017 | 35.43 | 35.88 | 35.28 | 35.68 | 362,896 | -0.20(-0.55%) |
Mar 24, 2017 | 36.22 | 36.47 | 35.73 | 35.88 | 343,698 | -0.20(-0.55%) |
Mar 23, 2017 | 36.37 | 36.62 | 35.93 | 36.07 | 443,684 | -0.30(-0.81%) |
Mar 22, 2017 | 36.81 | 36.81 | 35.48 | 36.37 | 408,599 | -0.54(-1.47%) |
Mar 21, 2017 | 37.85 | 38.00 | 36.76 | 36.91 | 435,059 | -0.74(-1.97%) |
Mar 20, 2017 | 37.75 | 37.75 | 37.16 | 37.65 | 311,717 | -0.10(-0.26%) |
Mar 17, 2017 | 38.59 | 38.59 | 37.41 | 37.75 | 585,872 | -0.49(-1.29%) |
Mar 16, 2017 | 36.62 | 38.74 | 36.62 | 38.24 | 690,040 | +1.73(+4.73%) |
Mar 15, 2017 | 36.27 | 36.81 | 35.58 | 36.52 | 596,450 | +0.49(+1.37%) |
Mar 14, 2017 | 36.27 | 36.42 | 35.83 | 36.02 | 357,405 | -0.44(-1.22%) |
Mar 13, 2017 | 36.52 | 36.67 | 35.95 | 36.47 | 300,632 | -0.10(-0.27%) |
Mar 10, 2017 | 36.32 | 37.21 | 36.15 | 36.57 | 277,656 | +0.44(+1.23%) |
Mar 09, 2017 | 36.27 | 36.76 | 35.73 | 36.12 | 259,551 | -0.15(-0.41%) |
Mar 08, 2017 | 36.17 | 36.47 | 35.78 | 36.27 | 252,230 | +0.25(+0.68%) |
Mar 07, 2017 | 35.97 | 36.42 | 35.88 | 36.02 | 405,212 | +0.15(+0.41%) |
Mar 06, 2017 | 35.58 | 36.10 | 35.38 | 35.88 | 232,820 | +0.05(+0.14%) |
Mar 03, 2017 | 35.88 | 35.97 | 35.48 | 35.83 | 200,547 | -0.10(-0.27%) |
Mar 02, 2017 | 36.12 | 36.37 | 35.68 | 35.93 | 249,990 | -0.25(-0.68%) |
Mar 01, 2017 | 35.83 | 36.62 | 35.38 | 36.17 | 347,475 | +1.09(+3.09%) |
Feb 28, 2017 | 34.99 | 35.33 | 34.45 | 35.09 | 483,165 | -0.25(-0.70%) |
Feb 27, 2017 | 34.05 | 35.38 | 33.70 | 35.33 | 432,825 | +1.23(+3.62%) |
Feb 24, 2017 | 33.70 | 34.25 | 33.36 | 34.10 | 207,858 | +0.20(+0.58%) |
Feb 23, 2017 | 34.25 | 34.30 | 33.66 | 33.90 | 205,479 | -0.25(-0.72%) |
Feb 22, 2017 | 34.15 | 34.40 | 33.80 | 34.15 | 181,832 | +0.35(+1.02%) |
Feb 21, 2017 | 33.70 | 34.15 | 33.46 | 33.80 | 382,973 | +0.10(+0.29%) |
Feb 17, 2017 | 33.70 | 33.70 | 33.70 | 0 | +0.05(+0.15%) | |
Feb 16, 2017 | 33.90 | 34.15 | 33.41 | 33.66 | 321,850 | -0.25(-0.73%) |
Feb 15, 2017 | 33.46 | 34.45 | 33.41 | 33.90 | 402,779 | +0.25(+0.73%) |
Feb 14, 2017 | 33.51 | 33.75 | 33.38 | 33.66 | 310,820 | -0.30(-0.87%) |
Feb 13, 2017 | 34.40 | 34.54 | 33.83 | 33.95 | 184,134 | -0.35(-1.01%) |
Feb 10, 2017 | 33.51 | 34.35 | 33.51 | 34.30 | 418,054 | +0.99(+2.96%) |
Feb 09, 2017 | 33.51 | 33.56 | 32.96 | 33.31 | 428,656 | -0.30(-0.88%) |
Feb 08, 2017 | 33.26 | 33.75 | 33.06 | 33.61 | 395,491 | +0.20(+0.59%) |
Feb 07, 2017 | 34.05 | 34.05 | 33.26 | 33.41 | 367,871 | -0.59(-1.74%) |
Feb 06, 2017 | 34.30 | 34.84 | 33.90 | 34.00 | 502,222 | -0.59(-1.71%) |
Feb 03, 2017 | 34.20 | 34.64 | 34.05 | 34.59 | 398,246 | +0.64(+1.89%) |
Feb 02, 2017 | 34.15 | 34.79 | 33.90 | 33.95 | 425,766 | -0.35(-1.01%) |