Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.70 | 50.92 | 48.86 | 48.93 | 383,527 | -1.54(-3.05%) |
Jan 30, 2018 | 50.98 | 51.35 | 50.43 | 50.47 | 271,431 | -0.95(-1.85%) |
Jan 29, 2018 | 51.05 | 51.90 | 50.65 | 51.42 | 417,443 | +0.28(+0.55%) |
Jan 26, 2018 | 50.84 | 51.23 | 50.50 | 51.14 | 177,674 | +0.53(+1.05%) |
Jan 25, 2018 | 51.75 | 51.88 | 50.15 | 50.61 | 279,771 | -0.89(-1.73%) |
Jan 24, 2018 | 51.79 | 52.65 | 50.54 | 51.50 | 623,934 | -0.13(-0.25%) |
Jan 23, 2018 | 51.56 | 51.82 | 51.06 | 51.63 | 238,165 | -0.07(-0.14%) |
Jan 22, 2018 | 51.50 | 51.87 | 51.24 | 51.70 | 300,406 | +0.06(+0.12%) |
Jan 19, 2018 | 50.52 | 51.73 | 50.43 | 51.64 | 473,944 | +1.23(+2.44%) |
Jan 18, 2018 | 50.75 | 51.21 | 50.37 | 50.41 | 355,049 | -0.14(-0.28%) |
Jan 17, 2018 | 49.27 | 50.60 | 49.13 | 50.55 | 455,492 | +1.56(+3.18%) |
Jan 16, 2018 | 49.60 | 49.86 | 48.76 | 48.99 | 299,004 | -0.28(-0.57%) |
Jan 12, 2018 | 49.27 | 49.27 | 49.27 | 0 | +0.25(+0.51%) | |
Jan 11, 2018 | 47.66 | 49.13 | 47.45 | 49.02 | 511,702 | +1.63(+3.44%) |
Jan 10, 2018 | 47.39 | 748,457 | -0.96(-1.99%) | |||
Jan 09, 2018 | 49.47 | 50.13 | 48.22 | 48.35 | 587,404 | -1.18(-2.38%) |
Jan 08, 2018 | 50.40 | 50.40 | 49.43 | 49.53 | 278,603 | -0.88(-1.75%) |
Jan 05, 2018 | 50.15 | 50.49 | 49.94 | 50.41 | 234,848 | +0.34(+0.68%) |
Jan 04, 2018 | 50.20 | 50.72 | 49.82 | 50.07 | 435,567 | +0.34(+0.68%) |
Jan 03, 2018 | 48.03 | 50.15 | 47.87 | 49.73 | 842,124 | +1.70(+3.54%) |
Jan 02, 2018 | 49.66 | 49.66 | 47.95 | 48.03 | 560,946 | -1.49(-3.01%) |
Dec 29, 2017 | 49.52 | 49.52 | 49.52 | 0 | -0.29(-0.58%) | |
Dec 28, 2017 | 50.00 | 50.00 | 49.52 | 49.81 | 166,068 | -0.05(-0.10%) |
Dec 27, 2017 | 50.00 | 50.15 | 49.77 | 49.86 | 156,529 | -0.29(-0.58%) |
Dec 26, 2017 | 50.37 | 50.50 | 50.02 | 50.15 | 196,807 | -0.21(-0.42%) |
Dec 22, 2017 | 50.33 | 50.49 | 49.92 | 50.36 | 167,929 | +0.23(+0.46%) |
Dec 21, 2017 | 49.91 | 50.34 | 49.62 | 50.13 | 177,362 | +0.48(+0.97%) |
Dec 20, 2017 | 49.78 | 49.84 | 49.47 | 49.65 | 408,611 | +0.24(+0.49%) |
Dec 19, 2017 | 49.95 | 50.06 | 49.27 | 49.41 | 252,799 | -0.47(-0.94%) |
Dec 18, 2017 | 49.67 | 50.33 | 49.63 | 49.88 | 542,090 | +0.94(+1.92%) |
Dec 15, 2017 | 48.71 | 49.30 | 48.65 | 48.94 | 646,528 | +0.43(+0.89%) |
Dec 14, 2017 | 49.82 | 49.96 | 48.14 | 48.51 | 320,793 | -1.21(-2.43%) |
Dec 13, 2017 | 49.57 | 49.97 | 49.52 | 49.72 | 311,770 | +0.30(+0.61%) |
Dec 12, 2017 | 49.42 | 49.85 | 49.29 | 49.42 | 329,758 | +0.14(+0.28%) |
Dec 11, 2017 | 49.04 | 49.49 | 49.04 | 49.28 | 382,027 | +0.42(+0.86%) |
Dec 08, 2017 | 48.79 | 49.26 | 48.42 | 48.86 | 373,227 | +0.00(+0.00%) |
Dec 07, 2017 | 48.48 | 49.11 | 48.12 | 266,288 | +0.00(+0.00%) | |
Dec 06, 2017 | 48.42 | 48.98 | 48.34 | 48.54 | 287,234 | +0.04(+0.08%) |
Dec 05, 2017 | 48.64 | 48.89 | 48.15 | 48.50 | 410,377 | -0.26(-0.53%) |
Dec 04, 2017 | 49.28 | 49.93 | 48.71 | 48.76 | 457,864 | +0.03(+0.06%) |
Dec 01, 2017 | 49.05 | 49.31 | 48.66 | 48.73 | 613,861 | -0.44(-0.89%) |
Nov 30, 2017 | 48.55 | 49.38 | 48.26 | 49.17 | 459,678 | +0.86(+1.78%) |
Nov 29, 2017 | 48.84 | 49.20 | 48.10 | 48.31 | 401,060 | -0.53(-1.09%) |
Nov 28, 2017 | 48.30 | 48.94 | 48.01 | 48.84 | 415,213 | +0.63(+1.31%) |
Nov 27, 2017 | 48.75 | 48.82 | 47.88 | 48.21 | 621,487 | -0.55(-1.13%) |
Nov 24, 2017 | 48.77 | 48.97 | 48.37 | 48.76 | 137,743 | +0.08(+0.16%) |
Nov 22, 2017 | 48.43 | 49.05 | 47.97 | 48.68 | 313,723 | +0.10(+0.21%) |
Nov 21, 2017 | 48.79 | 49.12 | 48.47 | 48.58 | 485,954 | -0.18(-0.37%) |
Nov 20, 2017 | 49.65 | 49.77 | 47.75 | 48.76 | 766,189 | -1.55(-3.08%) |
Nov 17, 2017 | 50.05 | 50.70 | 49.85 | 50.31 | 486,331 | +0.12(+0.24%) |
Nov 16, 2017 | 49.89 | 50.44 | 49.64 | 50.19 | 471,904 | +0.79(+1.60%) |
Nov 15, 2017 | 49.27 | 49.62 | 48.86 | 49.40 | 361,746 | -0.14(-0.28%) |
Nov 14, 2017 | 49.61 | 50.04 | 49.43 | 49.54 | 373,469 | -0.19(-0.38%) |
Nov 13, 2017 | 49.42 | 50.02 | 49.22 | 49.73 | 479,761 | -0.11(-0.22%) |
Nov 10, 2017 | 48.83 | 50.18 | 48.72 | 49.84 | 493,353 | +0.93(+1.90%) |
Nov 09, 2017 | 49.04 | 49.56 | 48.55 | 48.91 | 416,482 | -0.39(-0.79%) |
Nov 08, 2017 | 49.01 | 49.66 | 48.85 | 49.30 | 594,031 | -0.01(-0.02%) |
Nov 07, 2017 | 50.50 | 50.50 | 48.95 | 49.31 | 398,640 | -1.29(-2.55%) |
Nov 06, 2017 | 50.07 | 50.82 | 49.78 | 50.60 | 369,937 | +0.40(+0.80%) |
Nov 03, 2017 | 51.41 | 51.41 | 50.12 | 50.20 | 546,157 | -1.10(-2.14%) |
Nov 02, 2017 | 50.58 | 51.50 | 50.39 | 51.30 | 830,363 | +0.96(+1.91%) |
Nov 01, 2017 | 53.78 | 53.78 | 48.53 | 50.34 | 1,433,813 | -1.75(-3.36%) |
Oct 31, 2017 | 51.99 | 52.63 | 51.93 | 52.09 | 570,596 | +0.14(+0.27%) |
Oct 30, 2017 | 51.70 | 52.07 | 51.46 | 51.95 | 413,735 | -0.03(-0.06%) |
Oct 27, 2017 | 52.02 | 52.16 | 51.13 | 51.98 | 433,512 | -0.02(-0.04%) |
Oct 26, 2017 | 52.00 | 52.17 | 51.70 | 52.00 | 486,203 | +0.31(+0.60%) |
Oct 25, 2017 | 51.61 | 51.83 | 50.83 | 51.69 | 456,800 | +0.06(+0.12%) |
Oct 24, 2017 | 50.95 | 52.03 | 50.95 | 51.63 | 392,004 | +0.77(+1.51%) |
Oct 23, 2017 | 50.97 | 51.15 | 50.41 | 50.86 | 435,344 | +0.25(+0.49%) |
Oct 20, 2017 | 49.85 | 50.65 | 49.63 | 50.61 | 452,429 | +1.26(+2.55%) |
Oct 19, 2017 | 49.83 | 49.83 | 48.79 | 49.35 | 665,979 | -0.65(-1.30%) |
Oct 18, 2017 | 50.58 | 50.70 | 49.70 | 50.00 | 753,135 | -0.49(-0.97%) |
Oct 17, 2017 | 50.95 | 51.19 | 50.10 | 50.49 | 808,010 | -0.40(-0.79%) |
Oct 16, 2017 | 50.77 | 50.99 | 50.54 | 50.89 | 463,128 | +0.31(+0.61%) |
Oct 13, 2017 | 50.14 | 50.58 | 49.84 | 50.58 | 359,706 | +0.70(+1.40%) |
Oct 12, 2017 | 49.34 | 50.29 | 49.34 | 49.88 | 819,115 | +0.79(+1.61%) |
Oct 11, 2017 | 48.93 | 49.23 | 48.93 | 49.09 | 350,690 | +0.17(+0.35%) |
Oct 10, 2017 | 48.96 | 48.98 | 48.58 | 48.92 | 324,510 | +0.19(+0.39%) |
Oct 09, 2017 | 49.07 | 49.29 | 48.68 | 48.73 | 423,619 | -0.30(-0.61%) |
Oct 06, 2017 | 48.57 | 49.10 | 48.52 | 49.03 | 364,884 | +0.30(+0.62%) |
Oct 05, 2017 | 48.75 | 48.92 | 48.53 | 48.73 | 631,715 | -0.01(-0.02%) |
Oct 04, 2017 | 48.68 | 49.11 | 48.51 | 48.74 | 366,921 | +0.06(+0.12%) |
Oct 03, 2017 | 48.66 | 48.97 | 48.38 | 48.68 | 512,914 | +0.06(+0.12%) |
Oct 02, 2017 | 47.90 | 48.70 | 47.30 | 48.62 | 975,732 | +2.69(+5.86%) |
Sep 29, 2017 | 45.57 | 46.36 | 45.55 | 45.93 | 487,923 | +0.31(+0.68%) |
Sep 28, 2017 | 45.52 | 45.81 | 45.38 | 45.62 | 480,677 | +0.12(+0.26%) |
Sep 27, 2017 | 45.42 | 45.66 | 44.99 | 45.50 | 525,183 | +0.39(+0.86%) |
Sep 26, 2017 | 45.48 | 45.50 | 45.02 | 45.11 | 297,940 | -0.31(-0.68%) |
Sep 25, 2017 | 45.38 | 45.64 | 45.13 | 45.42 | 380,171 | +0.04(+0.09%) |
Sep 22, 2017 | 44.95 | 45.49 | 44.67 | 45.38 | 538,304 | +0.38(+0.84%) |
Sep 21, 2017 | 45.93 | 45.93 | 44.87 | 45.00 | 615,312 | -0.93(-2.02%) |
Sep 20, 2017 | 46.14 | 46.75 | 45.69 | 45.93 | 813,807 | -0.22(-0.48%) |
Sep 19, 2017 | 46.12 | 46.58 | 45.94 | 46.15 | 521,134 | +0.09(+0.20%) |
Sep 18, 2017 | 45.80 | 46.52 | 45.48 | 46.06 | 1,111,777 | +0.78(+1.72%) |
Sep 15, 2017 | 44.29 | 45.61 | 44.08 | 45.28 | 2,011,527 | +2.12(+4.91%) |
Sep 14, 2017 | 43.09 | 43.39 | 42.88 | 43.16 | 610,509 | +0.19(+0.44%) |
Sep 13, 2017 | 43.55 | 43.94 | 42.75 | 42.97 | 939,745 | -0.45(-1.04%) |
Sep 12, 2017 | 42.22 | 43.64 | 42.17 | 43.42 | 1,161,098 | +1.51(+3.60%) |
Sep 11, 2017 | 41.68 | 42.32 | 41.55 | 41.91 | 1,365,416 | +0.11(+0.26%) |
Sep 08, 2017 | 42.75 | 43.35 | 41.45 | 41.80 | 1,751,132 | -1.05(-2.45%) |
Sep 07, 2017 | 44.00 | 44.34 | 42.12 | 42.85 | 2,368,190 | -0.74(-1.70%) |
Sep 06, 2017 | 43.15 | 43.96 | 42.56 | 43.59 | 1,599,173 | +1.54(+3.66%) |
Sep 05, 2017 | 41.04 | 42.32 | 41.02 | 42.05 | 1,321,652 | +1.39(+3.42%) |
Sep 01, 2017 | 40.40 | 41.00 | 40.20 | 40.66 | 639,039 | +0.28(+0.69%) |
Aug 31, 2017 | 39.56 | 40.41 | 39.31 | 40.38 | 793,077 | +0.93(+2.36%) |
Aug 30, 2017 | 37.83 | 39.47 | 37.74 | 39.45 | 691,385 | +1.65(+4.37%) |
Aug 29, 2017 | 37.74 | 38.58 | 37.70 | 37.80 | 561,642 | -0.26(-0.68%) |
Aug 28, 2017 | 38.99 | 39.17 | 37.80 | 38.06 | 1,066,309 | -0.53(-1.37%) |
Aug 25, 2017 | 38.00 | 38.75 | 37.91 | 38.59 | 848,264 | +0.89(+2.36%) |
Aug 24, 2017 | 36.46 | 37.74 | 36.19 | 37.70 | 719,880 | +1.51(+4.17%) |
Aug 23, 2017 | 36.94 | 36.94 | 36.14 | 36.19 | 201,051 | -1.05(-2.82%) |
Aug 22, 2017 | 36.86 | 37.26 | 36.51 | 37.24 | 215,160 | +0.56(+1.53%) |
Aug 21, 2017 | 36.45 | 36.86 | 36.41 | 36.68 | 193,029 | +0.27(+0.74%) |
Aug 18, 2017 | 35.98 | 36.62 | 35.94 | 36.41 | 248,472 | +0.06(+0.17%) |
Aug 17, 2017 | 37.13 | 37.27 | 36.34 | 36.35 | 195,740 | -0.89(-2.39%) |
Aug 16, 2017 | 37.31 | 37.50 | 37.14 | 37.24 | 218,837 | +0.11(+0.30%) |
Aug 15, 2017 | 37.74 | 37.74 | 37.11 | 37.13 | 178,476 | -0.53(-1.41%) |
Aug 14, 2017 | 37.70 | 37.84 | 37.53 | 37.66 | 168,512 | +0.27(+0.72%) |
Aug 11, 2017 | 37.11 | 37.44 | 36.85 | 37.39 | 399,635 | +0.04(+0.11%) |
Aug 10, 2017 | 38.13 | 38.18 | 37.35 | 37.35 | 299,043 | -0.96(-2.51%) |
Aug 09, 2017 | 38.37 | 38.61 | 38.15 | 38.31 | 375,373 | -0.33(-0.85%) |
Aug 08, 2017 | 38.24 | 39.28 | 38.16 | 38.64 | 517,607 | +0.29(+0.76%) |
Aug 07, 2017 | 38.22 | 39.11 | 38.13 | 38.35 | 516,070 | +0.13(+0.34%) |
Aug 04, 2017 | 37.79 | 38.40 | 37.79 | 38.22 | 282,117 | +0.46(+1.22%) |
Aug 03, 2017 | 37.38 | 37.94 | 37.23 | 37.76 | 539,951 | +0.41(+1.10%) |
Aug 02, 2017 | 37.75 | 38.09 | 36.53 | 37.35 | 613,607 | +0.50(+1.36%) |
Aug 01, 2017 | 36.00 | 37.02 | 35.54 | 36.85 | 663,531 | +0.88(+2.45%) |
Jul 31, 2017 | 36.19 | 36.23 | 35.51 | 35.97 | 259,591 | -0.09(-0.25%) |
Jul 28, 2017 | 36.04 | 36.35 | 35.78 | 36.06 | 164,660 | -0.13(-0.36%) |
Jul 27, 2017 | 36.34 | 36.38 | 35.96 | 36.19 | 134,083 | +0.02(+0.06%) |
Jul 26, 2017 | 36.56 | 36.57 | 35.87 | 36.17 | 252,082 | -0.37(-1.01%) |
Jul 25, 2017 | 36.81 | 36.97 | 36.32 | 36.54 | 209,566 | +0.05(+0.14%) |
Jul 24, 2017 | 36.28 | 36.54 | 36.03 | 36.49 | 276,109 | +0.12(+0.33%) |
Jul 21, 2017 | 37.07 | 37.07 | 36.37 | 36.37 | 315,717 | -0.44(-1.20%) |
Jul 20, 2017 | 36.65 | 36.86 | 36.55 | 36.81 | 245,236 | +0.16(+0.44%) |
Jul 19, 2017 | 36.20 | 36.73 | 36.13 | 36.65 | 212,287 | +0.45(+1.24%) |
Jul 18, 2017 | 36.11 | 36.21 | 35.69 | 36.20 | 213,992 | +0.00(+0.00%) |
Jul 17, 2017 | 36.02 | 36.40 | 35.93 | 36.20 | 181,399 | +0.17(+0.47%) |
Jul 14, 2017 | 35.91 | 36.32 | 35.89 | 36.03 | 135,736 | +0.11(+0.31%) |
Jul 13, 2017 | 35.97 | 36.32 | 35.61 | 35.92 | 242,285 | -0.03(-0.08%) |
Jul 12, 2017 | 36.18 | 36.35 | 35.86 | 35.95 | 268,882 | +0.04(+0.11%) |
Jul 11, 2017 | 36.04 | 36.23 | 35.66 | 35.91 | 188,194 | -0.24(-0.66%) |
Jul 10, 2017 | 35.89 | 36.33 | 35.89 | 36.15 | 416,454 | +0.01(+0.03%) |
Jul 07, 2017 | 36.07 | 36.28 | 35.81 | 36.14 | 209,883 | +0.11(+0.31%) |
Jul 06, 2017 | 36.56 | 36.58 | 35.91 | 36.03 | 298,072 | -0.72(-1.96%) |
Jul 05, 2017 | 36.43 | 36.76 | 36.26 | 36.75 | 291,703 | +0.16(+0.44%) |
Jul 03, 2017 | 36.27 | 36.74 | 36.18 | 36.59 | 197,065 | +0.46(+1.27%) |
Jun 30, 2017 | 36.31 | 36.59 | 36.01 | 36.13 | 318,243 | -0.02(-0.06%) |
Jun 29, 2017 | 35.93 | 36.38 | 35.81 | 36.15 | 569,613 | +0.40(+1.12%) |
Jun 28, 2017 | 35.66 | 35.97 | 35.59 | 35.75 | 298,728 | +0.32(+0.90%) |
Jun 27, 2017 | 35.60 | 35.66 | 35.18 | 35.43 | 292,985 | -0.16(-0.45%) |
Jun 26, 2017 | 36.00 | 36.05 | 35.23 | 35.59 | 286,370 | -0.31(-0.86%) |
Jun 23, 2017 | 35.53 | 35.94 | 35.41 | 35.90 | 326,133 | +0.37(+1.04%) |
Jun 22, 2017 | 35.31 | 35.69 | 35.28 | 35.53 | 181,081 | +0.16(+0.45%) |
Jun 21, 2017 | 35.77 | 35.77 | 35.27 | 35.37 | 260,975 | -0.28(-0.79%) |
Jun 20, 2017 | 35.90 | 35.90 | 35.39 | 35.65 | 223,210 | -0.44(-1.22%) |
Jun 19, 2017 | 35.77 | 36.24 | 35.76 | 36.09 | 336,872 | +0.49(+1.38%) |
Jun 16, 2017 | 35.80 | 35.85 | 35.22 | 35.60 | 424,906 | -0.40(-1.11%) |
Jun 15, 2017 | 35.60 | 36.08 | 35.52 | 36.00 | 184,163 | +0.01(+0.03%) |
Jun 14, 2017 | 36.08 | 36.28 | 35.69 | 35.99 | 385,774 | -0.07(-0.19%) |
Jun 13, 2017 | 36.05 | 36.21 | 35.53 | 36.06 | 260,617 | +0.03(+0.08%) |
Jun 12, 2017 | 36.36 | 36.70 | 35.94 | 36.03 | 323,785 | -0.25(-0.69%) |
Jun 09, 2017 | 35.42 | 36.37 | 35.32 | 36.28 | 403,338 | +0.93(+2.63%) |
Jun 08, 2017 | 35.38 | 35.56 | 35.07 | 35.35 | 572,307 | +0.02(+0.06%) |
Jun 07, 2017 | 35.40 | 35.62 | 35.13 | 35.33 | 336,691 | -0.07(-0.20%) |
Jun 06, 2017 | 35.27 | 35.60 | 35.06 | 35.40 | 213,655 | -0.23(-0.65%) |
Jun 05, 2017 | 35.91 | 35.91 | 35.44 | 35.63 | 215,540 | -0.32(-0.89%) |
Jun 02, 2017 | 35.93 | 36.60 | 35.74 | 35.95 | 308,554 | +0.03(+0.08%) |
Jun 01, 2017 | 34.89 | 36.12 | 34.64 | 35.92 | 326,450 | +1.27(+3.67%) |
May 31, 2017 | 34.45 | 34.72 | 33.77 | 34.65 | 336,281 | +0.13(+0.38%) |
May 30, 2017 | 34.76 | 35.06 | 34.51 | 34.52 | 358,694 | -0.31(-0.89%) |
May 26, 2017 | 34.76 | 34.96 | 34.56 | 34.83 | 281,216 | +0.08(+0.23%) |
May 25, 2017 | 34.96 | 35.07 | 34.68 | 34.75 | 388,834 | -0.18(-0.52%) |
May 24, 2017 | 35.27 | 35.41 | 34.66 | 34.93 | 484,888 | -0.25(-0.71%) |
May 23, 2017 | 35.17 | 35.45 | 34.73 | 35.18 | 272,251 | +0.09(+0.26%) |
May 22, 2017 | 35.30 | 35.39 | 34.80 | 35.09 | 263,775 | -0.13(-0.37%) |
May 19, 2017 | 34.98 | 35.78 | 34.98 | 35.22 | 291,374 | +0.31(+0.89%) |
May 18, 2017 | 34.83 | 35.22 | 34.61 | 34.91 | 428,969 | -0.14(-0.40%) |
May 17, 2017 | 34.95 | 35.18 | 34.73 | 35.05 | 463,652 | -0.59(-1.66%) |
May 16, 2017 | 35.84 | 35.84 | 35.03 | 35.64 | 313,006 | -0.11(-0.31%) |
May 15, 2017 | 35.18 | 35.79 | 35.14 | 35.75 | 267,165 | +0.61(+1.74%) |
May 12, 2017 | 35.86 | 35.86 | 35.12 | 35.14 | 291,521 | -0.88(-2.44%) |
May 11, 2017 | 35.86 | 36.10 | 35.14 | 36.02 | 313,096 | +0.08(+0.22%) |
May 10, 2017 | 35.95 | 36.09 | 35.68 | 35.94 | 279,105 | -0.09(-0.25%) |
May 09, 2017 | 36.06 | 36.40 | 35.82 | 36.03 | 312,159 | +0.01(+0.03%) |
May 08, 2017 | 36.15 | 36.15 | 35.70 | 36.02 | 176,971 | -0.06(-0.17%) |
May 05, 2017 | 35.82 | 36.17 | 35.63 | 36.08 | 277,767 | +0.40(+1.12%) |
May 04, 2017 | 35.40 | 35.72 | 35.01 | 35.68 | 308,550 | +0.38(+1.08%) |
May 03, 2017 | 35.53 | 35.67 | 34.56 | 35.30 | 515,456 | -0.50(-1.40%) |
May 02, 2017 | 35.54 | 35.89 | 35.20 | 35.80 | 443,795 | +0.26(+0.73%) |
May 01, 2017 | 35.24 | 35.79 | 34.81 | 35.54 | 481,804 | +0.37(+1.05%) |
Apr 28, 2017 | 36.34 | 36.43 | 34.82 | 35.17 | 666,095 | -1.06(-2.93%) |
Apr 27, 2017 | 37.04 | 37.34 | 35.96 | 36.23 | 515,074 | -1.06(-2.84%) |
Apr 26, 2017 | 37.10 | 37.68 | 37.10 | 37.29 | 468,518 | +0.16(+0.43%) |
Apr 25, 2017 | 36.99 | 37.66 | 36.97 | 37.13 | 344,162 | +0.41(+1.12%) |
Apr 24, 2017 | 36.80 | 36.85 | 36.43 | 36.72 | 404,995 | +0.73(+2.03%) |
Apr 21, 2017 | 35.91 | 36.15 | 35.55 | 35.99 | 762,240 | +0.02(+0.06%) |
Apr 20, 2017 | 35.76 | 36.14 | 35.66 | 35.97 | 523,344 | +0.47(+1.32%) |
Apr 19, 2017 | 35.96 | 36.23 | 35.31 | 35.50 | 315,397 | -0.19(-0.53%) |
Apr 18, 2017 | 35.57 | 35.98 | 35.44 | 35.69 | 617,216 | -0.06(-0.17%) |
Apr 17, 2017 | 35.15 | 35.76 | 35.15 | 35.75 | 638,802 | +0.70(+2.00%) |
Apr 13, 2017 | 35.61 | 35.83 | 34.90 | 35.05 | 411,493 | -0.55(-1.54%) |
Apr 12, 2017 | 36.61 | 36.61 | 35.59 | 35.60 | 358,303 | -1.01(-2.76%) |
Apr 11, 2017 | 36.06 | 36.67 | 35.87 | 36.61 | 432,632 | +0.42(+1.16%) |
Apr 10, 2017 | 35.96 | 36.61 | 35.83 | 36.19 | 329,462 | +0.30(+0.84%) |
Apr 07, 2017 | 35.77 | 36.04 | 35.56 | 35.89 | 317,247 | +0.12(+0.34%) |
Apr 06, 2017 | 34.95 | 36.09 | 34.90 | 35.77 | 559,212 | +0.98(+2.82%) |
Apr 05, 2017 | 35.74 | 36.70 | 34.75 | 34.79 | 858,386 | -2.13(-5.77%) |
Apr 04, 2017 | 36.91 | 37.26 | 36.72 | 36.92 | 258,588 | -0.11(-0.30%) |
Apr 03, 2017 | 37.30 | 37.62 | 36.70 | 37.03 | 440,899 | -0.25(-0.67%) |
Mar 31, 2017 | 37.43 | 37.61 | 37.19 | 37.28 | 791,358 | -0.23(-0.61%) |
Mar 30, 2017 | 37.39 | 37.74 | 37.34 | 37.51 | 348,018 | +0.11(+0.29%) |
Mar 29, 2017 | 37.41 | 37.63 | 37.18 | 37.40 | 477,945 | -0.11(-0.29%) |
Mar 28, 2017 | 37.23 | 37.87 | 36.85 | 37.51 | 434,985 | +0.02(+0.05%) |
Mar 27, 2017 | 36.57 | 37.68 | 36.55 | 37.49 | 463,611 | +0.18(+0.48%) |
Mar 24, 2017 | 37.40 | 37.73 | 36.97 | 37.31 | 270,513 | -0.01(-0.03%) |
Mar 23, 2017 | 37.02 | 37.78 | 36.65 | 37.32 | 288,801 | +0.31(+0.84%) |
Mar 22, 2017 | 36.67 | 37.19 | 36.48 | 37.01 | 514,546 | +0.22(+0.60%) |
Mar 21, 2017 | 38.27 | 38.27 | 36.79 | 36.79 | 402,491 | -1.28(-3.36%) |
Mar 20, 2017 | 38.37 | 38.52 | 37.87 | 38.07 | 328,823 | -0.39(-1.01%) |
Mar 17, 2017 | 38.78 | 38.78 | 38.37 | 38.46 | 398,170 | -0.06(-0.16%) |
Mar 16, 2017 | 38.95 | 38.95 | 38.43 | 38.52 | 182,081 | -0.22(-0.57%) |
Mar 15, 2017 | 38.25 | 38.87 | 38.00 | 38.74 | 375,886 | +0.75(+1.97%) |
Mar 14, 2017 | 38.80 | 38.80 | 37.55 | 37.99 | 486,808 | -1.18(-3.01%) |
Mar 13, 2017 | 38.66 | 39.54 | 38.66 | 39.17 | 785,371 | +0.51(+1.32%) |
Mar 10, 2017 | 38.77 | 38.95 | 38.48 | 38.66 | 232,337 | +0.28(+0.73%) |
Mar 09, 2017 | 38.65 | 39.02 | 38.31 | 38.38 | 140,598 | -0.28(-0.72%) |
Mar 08, 2017 | 39.29 | 39.29 | 38.62 | 38.66 | 185,312 | -0.52(-1.33%) |
Mar 07, 2017 | 39.36 | 39.49 | 38.81 | 39.18 | 223,571 | -0.37(-0.94%) |
Mar 06, 2017 | 39.21 | 39.58 | 39.11 | 39.55 | 253,383 | +0.08(+0.20%) |
Mar 03, 2017 | 39.77 | 40.02 | 39.33 | 39.47 | 220,835 | -0.20(-0.50%) |
Mar 02, 2017 | 39.64 | 40.29 | 39.55 | 39.67 | 309,231 | -0.16(-0.40%) |
Mar 01, 2017 | 39.84 | 40.58 | 39.66 | 39.83 | 422,606 | +0.79(+2.02%) |
Feb 28, 2017 | 39.85 | 39.85 | 39.02 | 39.04 | 383,936 | -0.83(-2.08%) |
Feb 27, 2017 | 39.18 | 40.12 | 39.10 | 39.87 | 426,063 | +0.57(+1.45%) |
Feb 24, 2017 | 39.56 | 39.56 | 39.12 | 39.30 | 304,414 | -0.77(-1.92%) |
Feb 23, 2017 | 40.92 | 40.95 | 39.46 | 40.07 | 341,368 | -0.67(-1.64%) |
Feb 22, 2017 | 40.21 | 40.78 | 40.15 | 40.74 | 483,798 | +0.40(+0.99%) |
Feb 21, 2017 | 40.47 | 40.75 | 40.26 | 40.34 | 374,333 | -0.11(-0.27%) |
Feb 17, 2017 | 40.45 | 40.45 | 40.45 | 0 | +0.29(+0.72%) | |
Feb 16, 2017 | 40.36 | 40.71 | 39.48 | 40.16 | 531,710 | -0.34(-0.84%) |
Feb 15, 2017 | 39.88 | 40.87 | 39.80 | 40.50 | 638,878 | +0.70(+1.76%) |
Feb 14, 2017 | 44.69 | 44.84 | 39.20 | 39.80 | 1,472,513 | -2.84(-6.66%) |
Feb 13, 2017 | 42.34 | 42.85 | 42.34 | 42.64 | 419,734 | +0.43(+1.02%) |
Feb 10, 2017 | 41.81 | 42.27 | 41.72 | 42.21 | 434,160 | +0.42(+1.01%) |
Feb 09, 2017 | 40.89 | 41.90 | 40.72 | 41.79 | 335,036 | +1.00(+2.45%) |
Feb 08, 2017 | 41.35 | 41.35 | 40.25 | 40.79 | 385,163 | -0.50(-1.21%) |
Feb 07, 2017 | 40.91 | 41.80 | 40.81 | 41.29 | 405,439 | +0.74(+1.82%) |
Feb 06, 2017 | 40.43 | 40.80 | 39.99 | 40.55 | 194,760 | -0.05(-0.12%) |
Feb 03, 2017 | 40.50 | 40.66 | 40.12 | 40.60 | 364,381 | +0.38(+0.94%) |
Feb 02, 2017 | 40.23 | 40.36 | 39.92 | 40.22 | 313,265 | -0.03(-0.07%) |