Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.04 | 40.44 | 38.61 | 38.75 | 252,568 | -1.28(-3.19%) |
Jan 30, 2018 | 40.48 | 41.35 | 40.00 | 40.03 | 225,507 | -1.04(-2.54%) |
Jan 29, 2018 | 42.04 | 42.35 | 40.99 | 41.07 | 215,823 | -1.04(-2.47%) |
Jan 26, 2018 | 41.92 | 42.15 | 41.15 | 42.11 | 209,559 | +0.42(+1.01%) |
Jan 25, 2018 | 40.99 | 41.96 | 40.88 | 41.69 | 284,161 | +0.94(+2.30%) |
Jan 24, 2018 | 40.28 | 40.88 | 40.14 | 40.76 | 294,767 | +0.69(+1.73%) |
Jan 23, 2018 | 40.14 | 40.27 | 39.62 | 40.07 | 115,739 | -0.13(-0.33%) |
Jan 22, 2018 | 40.22 | 39.28 | 40.20 | 172,229 | +0.17(+0.42%) | |
Jan 19, 2018 | 39.19 | 40.10 | 39.19 | 40.03 | 244,360 | +0.76(+1.94%) |
Jan 18, 2018 | 38.98 | 39.42 | 38.71 | 39.27 | 126,102 | +0.16(+0.40%) |
Jan 17, 2018 | 38.92 | 39.20 | 38.24 | 39.11 | 164,039 | +0.37(+0.95%) |
Jan 16, 2018 | 39.36 | 39.66 | 38.67 | 38.74 | 215,056 | -0.25(-0.63%) |
Jan 12, 2018 | 38.99 | 38.99 | 38.99 | 0 | +0.48(+1.25%) | |
Jan 11, 2018 | 38.62 | 38.94 | 38.26 | 38.51 | 211,996 | -0.22(-0.57%) |
Jan 10, 2018 | 37.96 | 38.73 | 37.82 | 38.73 | 303,274 | +0.55(+1.44%) |
Jan 09, 2018 | 38.17 | 38.78 | 37.88 | 38.17 | 227,855 | +0.00(+0.00%) |
Jan 08, 2018 | 38.56 | 38.56 | 37.78 | 38.17 | 209,692 | -0.52(-1.34%) |
Jan 05, 2018 | 39.29 | 39.29 | 38.18 | 38.69 | 155,491 | -0.46(-1.16%) |
Jan 04, 2018 | 39.04 | 39.57 | 38.52 | 39.15 | 206,409 | +0.28(+0.72%) |
Jan 03, 2018 | 38.09 | 38.97 | 37.91 | 38.87 | 203,476 | +0.80(+2.09%) |
Jan 02, 2018 | 37.77 | 38.73 | 37.73 | 38.07 | 260,146 | +0.39(+1.05%) |
Dec 29, 2017 | 37.68 | 37.68 | 37.68 | 0 | -0.67(-1.76%) | |
Dec 28, 2017 | 38.97 | 38.97 | 38.29 | 38.35 | 80,908 | -0.51(-1.31%) |
Dec 27, 2017 | 38.66 | 39.29 | 38.66 | 38.86 | 111,625 | +0.15(+0.38%) |
Dec 26, 2017 | 38.51 | 38.95 | 38.42 | 38.71 | 121,272 | +0.16(+0.41%) |
Dec 22, 2017 | 38.52 | 38.73 | 38.39 | 38.55 | 84,475 | -0.08(-0.20%) |
Dec 21, 2017 | 38.03 | 38.77 | 38.03 | 38.63 | 221,082 | +0.72(+1.89%) |
Dec 20, 2017 | 38.59 | 38.78 | 37.74 | 37.91 | 115,919 | -0.70(-1.81%) |
Dec 19, 2017 | 38.92 | 39.63 | 38.45 | 38.61 | 221,944 | -0.26(-0.68%) |
Dec 18, 2017 | 38.09 | 39.23 | 38.09 | 38.88 | 336,160 | +1.23(+3.26%) |
Dec 15, 2017 | 37.47 | 38.03 | 37.37 | 37.65 | 237,789 | +0.29(+0.77%) |
Dec 14, 2017 | 37.92 | 38.25 | 37.21 | 37.36 | 196,652 | -0.55(-1.45%) |
Dec 13, 2017 | 37.28 | 38.09 | 37.28 | 37.91 | 172,661 | +0.78(+2.10%) |
Dec 12, 2017 | 37.82 | 37.82 | 37.12 | 37.13 | 150,577 | -0.64(-1.69%) |
Dec 11, 2017 | 37.76 | 37.98 | 37.32 | 37.77 | 332,439 | +0.02(+0.05%) |
Dec 08, 2017 | 38.06 | 38.57 | 37.68 | 37.75 | 297,056 | +0.00(+0.00%) |
Dec 07, 2017 | 36.11 | 38.03 | 36.05 | 364,406 | +0.00(+0.00%) | |
Dec 06, 2017 | 35.71 | 36.76 | 35.71 | 36.02 | 357,313 | +0.26(+0.73%) |
Dec 05, 2017 | 36.41 | 36.84 | 35.43 | 35.76 | 432,573 | -0.52(-1.42%) |
Dec 04, 2017 | 37.64 | 37.64 | 36.27 | 36.27 | 358,851 | -0.71(-1.92%) |
Dec 01, 2017 | 37.08 | 37.27 | 36.19 | 36.98 | 406,214 | -0.22(-0.59%) |
Nov 30, 2017 | 37.36 | 37.38 | 36.42 | 37.20 | 524,096 | -0.04(-0.09%) |
Nov 29, 2017 | 37.48 | 37.70 | 36.96 | 37.24 | 273,411 | -0.28(-0.75%) |
Nov 28, 2017 | 36.87 | 37.54 | 36.48 | 37.52 | 199,783 | +0.68(+1.85%) |
Nov 27, 2017 | 36.76 | 37.19 | 36.34 | 36.84 | 190,272 | +0.12(+0.33%) |
Nov 24, 2017 | 36.59 | 36.73 | 36.35 | 36.71 | 60,865 | +0.33(+0.91%) |
Nov 22, 2017 | 36.48 | 36.80 | 36.18 | 36.38 | 199,459 | -0.09(-0.24%) |
Nov 21, 2017 | 35.56 | 36.76 | 35.56 | 36.47 | 485,766 | +0.96(+2.71%) |
Nov 20, 2017 | 35.18 | 35.53 | 34.97 | 35.50 | 341,840 | +0.26(+0.75%) |
Nov 17, 2017 | 35.01 | 36.00 | 34.98 | 35.24 | 475,861 | +0.09(+0.25%) |
Nov 16, 2017 | 33.34 | 35.16 | 33.25 | 35.15 | 421,935 | +1.88(+5.66%) |
Nov 15, 2017 | 33.49 | 33.93 | 33.20 | 33.27 | 298,533 | -0.53(-1.58%) |
Nov 14, 2017 | 34.24 | 34.36 | 33.74 | 33.81 | 315,541 | -0.71(-2.05%) |
Nov 13, 2017 | 34.64 | 35.02 | 34.14 | 34.51 | 407,832 | -0.25(-0.73%) |
Nov 10, 2017 | 33.51 | 34.77 | 33.51 | 34.77 | 646,757 | +1.13(+3.36%) |
Nov 09, 2017 | 33.83 | 33.88 | 33.35 | 33.64 | 325,096 | -0.40(-1.18%) |
Nov 08, 2017 | 32.70 | 34.07 | 32.70 | 34.04 | 388,218 | +1.16(+3.54%) |
Nov 07, 2017 | 32.90 | 33.85 | 32.80 | 32.88 | 358,695 | -0.04(-0.13%) |
Nov 06, 2017 | 32.05 | 33.05 | 31.85 | 32.92 | 350,541 | +0.84(+2.62%) |
Nov 03, 2017 | 32.32 | 32.70 | 31.83 | 32.08 | 728,269 | -0.45(-1.37%) |
Nov 02, 2017 | 33.18 | 33.27 | 32.28 | 32.53 | 528,190 | -0.75(-2.26%) |
Nov 01, 2017 | 34.58 | 35.61 | 33.19 | 33.28 | 982,758 | -0.86(-2.51%) |
Oct 31, 2017 | 33.05 | 37.39 | 32.95 | 34.14 | 2,999,348 | +4.15(+13.84%) |
Oct 30, 2017 | 30.64 | 30.74 | 29.19 | 29.99 | 625,204 | -0.61(-2.00%) |
Oct 27, 2017 | 30.87 | 31.07 | 30.44 | 30.60 | 285,176 | -0.10(-0.31%) |
Oct 26, 2017 | 30.43 | 30.76 | 30.24 | 30.70 | 156,783 | +0.40(+1.33%) |
Oct 25, 2017 | 30.43 | 30.57 | 29.95 | 30.29 | 196,371 | -0.12(-0.40%) |
Oct 24, 2017 | 30.43 | 30.60 | 30.21 | 30.42 | 177,956 | +0.15(+0.49%) |
Oct 23, 2017 | 30.45 | 30.74 | 30.02 | 30.27 | 247,407 | -0.22(-0.72%) |
Oct 20, 2017 | 30.57 | 30.58 | 30.04 | 30.49 | 205,417 | +0.23(+0.75%) |
Oct 19, 2017 | 30.22 | 30.26 | 29.65 | 30.26 | 196,622 | -0.25(-0.80%) |
Oct 18, 2017 | 30.17 | 30.61 | 30.17 | 30.50 | 259,014 | +0.41(+1.37%) |
Oct 17, 2017 | 29.67 | 30.09 | 29.52 | 30.09 | 197,560 | +0.32(+1.06%) |
Oct 16, 2017 | 30.08 | 30.15 | 29.31 | 29.78 | 184,517 | -0.34(-1.13%) |
Oct 13, 2017 | 30.10 | 30.22 | 29.41 | 30.12 | 185,450 | +0.26(+0.88%) |
Oct 12, 2017 | 29.61 | 29.96 | 29.43 | 29.86 | 219,794 | +0.21(+0.71%) |
Oct 11, 2017 | 29.57 | 29.80 | 29.31 | 29.65 | 202,816 | +0.04(+0.12%) |
Oct 10, 2017 | 29.61 | 29.77 | 29.36 | 29.61 | 194,316 | +0.12(+0.42%) |
Oct 09, 2017 | 30.22 | 30.22 | 29.26 | 29.49 | 231,639 | -0.74(-2.43%) |
Oct 06, 2017 | 29.34 | 30.22 | 29.32 | 30.22 | 513,681 | +0.69(+2.34%) |
Oct 05, 2017 | 29.41 | 29.76 | 29.31 | 29.53 | 158,441 | +0.11(+0.36%) |
Oct 04, 2017 | 29.42 | 29.67 | 29.06 | 29.43 | 354,933 | -0.08(-0.27%) |
Oct 03, 2017 | 29.69 | 29.72 | 29.45 | 29.51 | 315,949 | +0.03(+0.09%) |
Oct 02, 2017 | 29.17 | 29.69 | 28.81 | 29.48 | 286,561 | +0.33(+1.14%) |
Sep 29, 2017 | 29.17 | 29.38 | 29.03 | 29.15 | 166,041 | -0.07(-0.24%) |
Sep 28, 2017 | 29.48 | 29.50 | 28.99 | 29.22 | 162,056 | -0.41(-1.39%) |
Sep 27, 2017 | 29.16 | 29.89 | 29.11 | 29.63 | 295,586 | +0.75(+2.61%) |
Sep 26, 2017 | 28.99 | 29.25 | 28.74 | 28.88 | 281,934 | -0.04(-0.15%) |
Sep 25, 2017 | 29.64 | 29.68 | 28.46 | 28.92 | 357,988 | -0.88(-2.97%) |
Sep 22, 2017 | 29.40 | 29.97 | 29.40 | 29.80 | 147,335 | +0.16(+0.53%) |
Sep 21, 2017 | 29.59 | 29.97 | 29.30 | 29.65 | 130,230 | +0.06(+0.21%) |
Sep 20, 2017 | 29.66 | 29.68 | 28.96 | 29.59 | 246,269 | -0.20(-0.68%) |
Sep 19, 2017 | 29.87 | 30.07 | 29.72 | 29.79 | 152,157 | -0.12(-0.41%) |
Sep 18, 2017 | 29.56 | 30.12 | 29.40 | 29.91 | 183,095 | +0.40(+1.37%) |
Sep 15, 2017 | 29.04 | 29.57 | 28.83 | 29.51 | 310,169 | +0.52(+1.78%) |
Sep 14, 2017 | 29.33 | 29.33 | 28.67 | 28.99 | 200,166 | -0.46(-1.58%) |
Sep 13, 2017 | 29.80 | 30.00 | 29.40 | 29.45 | 195,990 | -0.46(-1.52%) |
Sep 12, 2017 | 29.97 | 30.25 | 29.70 | 29.91 | 294,107 | -0.04(-0.15%) |
Sep 11, 2017 | 29.71 | 30.27 | 29.52 | 29.95 | 266,176 | +0.53(+1.82%) |
Sep 08, 2017 | 29.29 | 29.59 | 29.08 | 29.42 | 270,893 | -0.02(-0.06%) |
Sep 07, 2017 | 29.05 | 29.69 | 28.64 | 29.44 | 285,587 | +0.42(+1.45%) |
Sep 06, 2017 | 28.75 | 29.21 | 28.55 | 29.02 | 143,620 | +0.19(+0.67%) |
Sep 05, 2017 | 28.87 | 29.02 | 28.61 | 28.82 | 200,140 | -0.16(-0.54%) |
Sep 01, 2017 | 29.50 | 29.51 | 28.36 | 28.98 | 347,772 | -0.42(-1.43%) |
Aug 31, 2017 | 27.89 | 29.60 | 27.89 | 29.40 | 630,929 | +1.68(+6.06%) |
Aug 30, 2017 | 27.94 | 28.22 | 27.68 | 27.72 | 288,897 | -0.17(-0.60%) |
Aug 29, 2017 | 27.83 | 28.20 | 27.80 | 27.89 | 325,849 | -0.18(-0.66%) |
Aug 28, 2017 | 27.77 | 28.51 | 27.48 | 28.07 | 596,974 | +0.49(+1.78%) |
Aug 25, 2017 | 26.73 | 27.97 | 26.14 | 27.58 | 896,908 | -1.38(-4.78%) |
Aug 24, 2017 | 29.51 | 29.51 | 28.95 | 28.96 | 146,206 | -0.38(-1.28%) |
Aug 23, 2017 | 29.33 | 29.82 | 29.28 | 29.34 | 137,378 | -0.18(-0.62%) |
Aug 22, 2017 | 29.20 | 29.73 | 29.20 | 29.52 | 172,953 | +0.49(+1.69%) |
Aug 21, 2017 | 29.13 | 29.30 | 28.78 | 29.03 | 102,582 | -0.10(-0.33%) |
Aug 18, 2017 | 29.24 | 29.65 | 29.08 | 29.13 | 170,896 | -0.37(-1.25%) |
Aug 17, 2017 | 29.62 | 29.98 | 29.36 | 29.50 | 202,939 | -0.27(-0.91%) |
Aug 16, 2017 | 29.62 | 30.07 | 29.37 | 29.77 | 177,492 | +0.19(+0.65%) |
Aug 15, 2017 | 29.45 | 29.60 | 29.16 | 29.58 | 168,442 | +0.12(+0.42%) |
Aug 14, 2017 | 29.08 | 29.47 | 28.81 | 29.45 | 129,963 | +0.63(+2.19%) |
Aug 11, 2017 | 28.67 | 29.33 | 28.46 | 28.82 | 257,332 | -0.04(-0.12%) |
Aug 10, 2017 | 29.56 | 29.69 | 28.76 | 28.86 | 186,358 | -1.03(-3.46%) |
Aug 09, 2017 | 29.24 | 29.90 | 28.75 | 29.89 | 585,706 | +0.43(+1.46%) |
Aug 08, 2017 | 30.01 | 30.28 | 29.36 | 29.46 | 206,875 | -0.56(-1.87%) |
Aug 07, 2017 | 30.24 | 30.46 | 29.91 | 30.02 | 304,841 | -0.35(-1.15%) |
Aug 04, 2017 | 30.28 | 31.52 | 30.15 | 30.37 | 464,873 | +0.25(+0.81%) |
Aug 03, 2017 | 30.61 | 30.71 | 29.80 | 30.13 | 812,376 | -0.74(-2.41%) |
Aug 02, 2017 | 30.21 | 31.50 | 29.28 | 30.87 | 2,800,089 | -5.64(-15.44%) |
Aug 01, 2017 | 37.13 | 37.31 | 36.34 | 36.51 | 587,742 | -0.39(-1.04%) |
Jul 31, 2017 | 37.80 | 37.80 | 36.64 | 36.90 | 278,215 | -0.81(-2.16%) |
Jul 28, 2017 | 37.49 | 38.71 | 37.40 | 37.71 | 179,882 | -0.02(-0.05%) |
Jul 27, 2017 | 38.31 | 38.43 | 37.07 | 37.73 | 171,267 | -0.40(-1.06%) |
Jul 26, 2017 | 38.44 | 38.48 | 37.71 | 38.13 | 171,633 | -0.25(-0.66%) |
Jul 25, 2017 | 38.93 | 38.93 | 38.16 | 38.38 | 197,052 | -0.32(-0.84%) |
Jul 24, 2017 | 37.95 | 38.93 | 37.64 | 38.71 | 386,206 | +0.89(+2.36%) |
Jul 21, 2017 | 38.59 | 38.59 | 37.53 | 37.82 | 273,858 | -0.65(-1.68%) |
Jul 20, 2017 | 39.00 | 39.00 | 38.42 | 38.46 | 159,486 | -0.61(-1.57%) |
Jul 19, 2017 | 39.22 | 39.86 | 38.89 | 39.08 | 204,589 | +0.15(+0.38%) |
Jul 18, 2017 | 38.92 | 39.21 | 38.60 | 38.93 | 164,776 | -0.26(-0.67%) |
Jul 17, 2017 | 39.23 | 40.06 | 39.09 | 39.19 | 172,367 | -0.05(-0.13%) |
Jul 14, 2017 | 39.23 | 39.60 | 38.91 | 39.24 | 138,231 | +0.20(+0.52%) |
Jul 13, 2017 | 38.84 | 39.04 | 38.22 | 39.04 | 368,652 | +0.19(+0.50%) |
Jul 12, 2017 | 38.58 | 39.26 | 38.38 | 38.85 | 126,656 | +0.48(+1.26%) |
Jul 11, 2017 | 37.87 | 38.38 | 37.13 | 38.37 | 103,794 | +0.51(+1.34%) |
Jul 10, 2017 | 37.68 | 38.19 | 37.42 | 37.86 | 101,911 | +0.19(+0.51%) |
Jul 07, 2017 | 38.16 | 38.86 | 37.59 | 37.67 | 301,343 | -0.33(-0.88%) |
Jul 06, 2017 | 37.76 | 38.97 | 37.36 | 38.00 | 210,268 | -0.16(-0.41%) |
Jul 05, 2017 | 39.20 | 39.20 | 37.98 | 38.16 | 210,926 | -0.77(-1.98%) |
Jul 03, 2017 | 38.88 | 39.27 | 38.17 | 38.93 | 145,112 | +0.33(+0.86%) |
Jun 30, 2017 | 37.98 | 39.26 | 37.80 | 38.59 | 678,307 | +0.32(+0.82%) |
Jun 29, 2017 | 38.83 | 38.94 | 37.60 | 38.28 | 329,880 | -0.60(-1.53%) |
Jun 28, 2017 | 38.83 | 39.09 | 38.38 | 38.88 | 231,954 | +0.52(+1.35%) |
Jun 27, 2017 | 39.06 | 39.30 | 38.27 | 38.36 | 167,280 | -0.82(-2.10%) |
Jun 26, 2017 | 39.93 | 40.10 | 39.12 | 39.18 | 117,829 | -0.71(-1.78%) |
Jun 23, 2017 | 39.01 | 40.00 | 38.66 | 39.89 | 250,436 | +0.88(+2.27%) |
Jun 22, 2017 | 39.67 | 39.85 | 38.95 | 39.01 | 356,752 | -0.81(-2.02%) |
Jun 21, 2017 | 39.03 | 40.03 | 38.88 | 39.81 | 163,222 | +1.02(+2.62%) |
Jun 20, 2017 | 39.37 | 39.61 | 38.62 | 38.80 | 138,611 | -0.81(-2.06%) |
Jun 19, 2017 | 38.69 | 39.65 | 38.69 | 39.61 | 227,408 | +1.29(+3.36%) |
Jun 16, 2017 | 38.16 | 38.66 | 38.01 | 38.32 | 304,037 | +0.08(+0.21%) |
Jun 15, 2017 | 38.18 | 38.55 | 37.78 | 38.24 | 276,546 | -0.47(-1.22%) |
Jun 14, 2017 | 39.16 | 39.39 | 38.50 | 38.72 | 168,477 | -0.32(-0.81%) |
Jun 13, 2017 | 39.22 | 39.56 | 38.41 | 39.03 | 226,434 | +0.09(+0.22%) |
Jun 12, 2017 | 39.11 | 39.43 | 38.23 | 38.95 | 294,456 | -0.32(-0.80%) |
Jun 09, 2017 | 40.59 | 40.89 | 38.86 | 39.26 | 268,552 | -1.24(-3.07%) |
Jun 08, 2017 | 40.29 | 40.63 | 39.86 | 40.50 | 385,591 | +0.29(+0.72%) |
Jun 07, 2017 | 41.26 | 41.26 | 40.20 | 40.21 | 230,631 | -1.03(-2.50%) |
Jun 06, 2017 | 41.18 | 41.71 | 40.77 | 41.25 | 152,806 | -0.11(-0.28%) |
Jun 05, 2017 | 41.66 | 41.75 | 41.04 | 41.36 | 210,347 | -0.30(-0.71%) |
Jun 02, 2017 | 41.85 | 41.92 | 41.07 | 41.66 | 328,605 | -0.12(-0.29%) |
Jun 01, 2017 | 40.72 | 41.82 | 40.56 | 41.78 | 289,464 | +1.02(+2.49%) |
May 31, 2017 | 41.00 | 41.00 | 40.51 | 40.77 | 334,919 | -0.12(-0.30%) |
May 30, 2017 | 40.38 | 41.00 | 40.32 | 40.89 | 461,627 | +0.22(+0.54%) |
May 26, 2017 | 40.61 | 40.83 | 40.21 | 40.67 | 348,377 | +0.13(+0.32%) |
May 25, 2017 | 40.46 | 40.67 | 40.18 | 40.54 | 245,643 | +0.29(+0.72%) |
May 24, 2017 | 39.89 | 40.39 | 39.84 | 40.25 | 194,631 | +0.56(+1.41%) |
May 23, 2017 | 39.57 | 39.93 | 38.87 | 39.69 | 198,999 | +0.04(+0.09%) |
May 22, 2017 | 39.18 | 39.65 | 38.93 | 39.65 | 208,224 | +0.67(+1.73%) |
May 19, 2017 | 38.52 | 39.20 | 38.40 | 38.98 | 226,166 | +0.62(+1.62%) |
May 18, 2017 | 38.52 | 38.80 | 37.55 | 38.36 | 255,019 | -0.37(-0.95%) |
May 17, 2017 | 39.66 | 39.58 | 38.73 | 38.73 | 443,155 | -0.94(-2.36%) |
May 16, 2017 | 39.40 | 39.70 | 39.03 | 39.66 | 307,324 | +0.46(+1.18%) |
May 15, 2017 | 39.17 | 39.39 | 38.84 | 39.20 | 201,038 | +0.22(+0.56%) |
May 12, 2017 | 38.25 | 39.28 | 38.04 | 38.98 | 432,082 | +0.68(+1.78%) |
May 11, 2017 | 38.86 | 38.91 | 37.86 | 38.30 | 430,772 | -0.61(-1.58%) |
May 10, 2017 | 39.23 | 39.27 | 38.80 | 38.91 | 555,536 | -0.32(-0.83%) |
May 09, 2017 | 38.87 | 39.31 | 38.46 | 39.23 | 419,026 | +0.39(+1.01%) |
May 08, 2017 | 38.35 | 38.85 | 38.06 | 38.84 | 367,544 | +0.53(+1.37%) |
May 05, 2017 | 38.66 | 38.79 | 38.01 | 38.31 | 473,894 | -0.26(-0.68%) |
May 04, 2017 | 35.65 | 38.66 | 35.65 | 38.58 | 827,870 | +2.61(+7.25%) |
May 03, 2017 | 38.27 | 38.56 | 35.26 | 35.97 | 976,291 | -2.48(-6.44%) |
May 02, 2017 | 38.51 | 38.71 | 38.16 | 38.45 | 479,812 | +0.01(+0.02%) |
May 01, 2017 | 37.98 | 38.82 | 37.96 | 38.44 | 403,822 | +0.59(+1.55%) |
Apr 28, 2017 | 38.20 | 38.20 | 37.46 | 37.85 | 402,535 | -0.05(-0.14%) |
Apr 27, 2017 | 38.19 | 38.42 | 37.88 | 37.90 | 222,308 | -0.18(-0.48%) |
Apr 26, 2017 | 37.78 | 38.46 | 37.69 | 38.09 | 464,067 | +0.35(+0.93%) |
Apr 25, 2017 | 37.50 | 38.04 | 37.22 | 37.74 | 331,820 | +0.42(+1.13%) |
Apr 24, 2017 | 37.52 | 37.52 | 36.99 | 37.32 | 325,982 | +0.29(+0.78%) |
Apr 21, 2017 | 37.12 | 37.29 | 36.56 | 37.03 | 337,994 | -0.11(-0.28%) |
Apr 20, 2017 | 37.24 | 37.63 | 37.00 | 37.13 | 292,607 | +0.07(+0.19%) |
Apr 19, 2017 | 37.19 | 37.48 | 36.79 | 37.06 | 190,206 | +0.05(+0.14%) |
Apr 18, 2017 | 36.81 | 37.16 | 36.49 | 37.01 | 180,428 | +0.16(+0.43%) |
Apr 17, 2017 | 36.17 | 36.88 | 36.12 | 36.85 | 242,616 | +0.80(+2.21%) |
Apr 13, 2017 | 38.02 | 38.02 | 36.04 | 36.06 | 405,556 | -2.01(-5.29%) |
Apr 12, 2017 | 38.13 | 38.36 | 38.03 | 38.07 | 429,525 | +0.03(+0.09%) |
Apr 11, 2017 | 37.81 | 38.10 | 37.69 | 38.03 | 344,199 | +0.09(+0.23%) |
Apr 10, 2017 | 37.61 | 37.98 | 37.48 | 37.95 | 365,143 | +0.28(+0.74%) |
Apr 07, 2017 | 37.44 | 37.79 | 37.44 | 37.67 | 545,918 | +0.02(+0.05%) |
Apr 06, 2017 | 36.91 | 37.66 | 36.55 | 37.65 | 750,064 | +0.76(+2.07%) |
Apr 05, 2017 | 36.40 | 37.06 | 36.18 | 36.89 | 735,972 | +0.74(+2.03%) |
Apr 04, 2017 | 36.12 | 36.28 | 35.96 | 36.15 | 206,013 | -0.06(-0.17%) |
Apr 03, 2017 | 36.34 | 36.61 | 36.02 | 36.21 | 309,391 | +0.01(+0.02%) |
Mar 31, 2017 | 36.19 | 36.60 | 35.85 | 36.20 | 417,654 | +0.05(+0.15%) |
Mar 30, 2017 | 36.26 | 36.64 | 36.09 | 36.15 | 220,503 | -0.08(-0.22%) |
Mar 29, 2017 | 36.00 | 36.44 | 35.96 | 36.23 | 335,998 | +0.29(+0.80%) |
Mar 28, 2017 | 35.79 | 36.17 | 35.76 | 35.94 | 358,316 | +0.03(+0.10%) |
Mar 27, 2017 | 35.62 | 36.36 | 35.38 | 35.91 | 721,735 | +0.01(+0.02%) |
Mar 24, 2017 | 35.72 | 36.31 | 35.48 | 35.90 | 438,055 | +0.38(+1.06%) |
Mar 23, 2017 | 35.25 | 35.77 | 35.05 | 35.52 | 442,986 | +0.28(+0.79%) |
Mar 22, 2017 | 35.09 | 35.82 | 34.73 | 35.24 | 416,971 | +0.42(+1.21%) |
Mar 21, 2017 | 36.32 | 36.50 | 34.72 | 34.82 | 732,835 | -1.21(-3.35%) |
Mar 20, 2017 | 35.68 | 36.23 | 35.52 | 36.03 | 548,383 | +0.31(+0.86%) |
Mar 17, 2017 | 35.94 | 36.05 | 35.15 | 35.72 | 837,672 | +0.02(+0.05%) |
Mar 16, 2017 | 35.29 | 35.96 | 35.17 | 35.71 | 1,011,416 | +0.42(+1.19%) |
Mar 15, 2017 | 35.31 | 35.60 | 34.80 | 35.29 | 1,058,929 | -0.04(-0.10%) |
Mar 14, 2017 | 36.02 | 36.14 | 35.03 | 35.32 | 399,832 | -0.83(-2.30%) |
Mar 13, 2017 | 35.36 | 36.37 | 35.36 | 36.15 | 3,704,907 | +0.87(+2.46%) |
Mar 10, 2017 | 35.71 | 35.82 | 35.22 | 35.29 | 738,433 | -0.17(-0.47%) |
Mar 09, 2017 | 35.43 | 35.82 | 35.18 | 35.45 | 238,961 | -0.25(-0.69%) |
Mar 08, 2017 | 36.15 | 36.31 | 35.35 | 35.70 | 715,386 | -0.25(-0.71%) |
Mar 07, 2017 | 36.04 | 36.49 | 35.58 | 35.95 | 358,131 | -0.43(-1.18%) |
Mar 06, 2017 | 36.62 | 37.16 | 36.23 | 36.38 | 344,203 | -0.61(-1.66%) |
Mar 03, 2017 | 37.64 | 38.02 | 36.59 | 36.99 | 460,063 | -0.94(-2.47%) |
Mar 02, 2017 | 39.11 | 39.59 | 37.85 | 37.93 | 701,123 | -1.48(-3.75%) |
Mar 01, 2017 | 37.98 | 39.57 | 37.84 | 39.41 | 1,145,019 | +1.23(+3.21%) |
Feb 28, 2017 | 37.68 | 38.41 | 36.93 | 38.18 | 1,592,900 | +0.52(+1.37%) |
Feb 27, 2017 | 39.07 | 40.42 | 36.48 | 37.67 | 4,514,279 | -7.54(-16.68%) |
Feb 24, 2017 | 44.93 | 46.13 | 43.93 | 45.21 | 1,144,337 | -0.50(-1.09%) |
Feb 23, 2017 | 47.59 | 47.59 | 44.98 | 45.70 | 620,503 | -1.86(-3.90%) |
Feb 22, 2017 | 47.72 | 47.95 | 47.39 | 47.56 | 315,080 | -0.16(-0.33%) |
Feb 21, 2017 | 48.07 | 48.15 | 47.64 | 47.72 | 437,788 | -0.25(-0.53%) |
Feb 17, 2017 | 47.97 | 47.97 | 47.97 | 0 | +0.15(+0.31%) | |
Feb 16, 2017 | 47.64 | 47.86 | 47.11 | 47.82 | 211,485 | +0.35(+0.74%) |
Feb 15, 2017 | 47.00 | 47.55 | 46.45 | 47.47 | 219,447 | +0.48(+1.02%) |
Feb 14, 2017 | 46.72 | 47.11 | 46.30 | 46.99 | 446,203 | +0.20(+0.43%) |
Feb 13, 2017 | 47.56 | 47.74 | 46.75 | 46.79 | 205,091 | -0.77(-1.62%) |
Feb 10, 2017 | 46.91 | 47.83 | 46.91 | 47.56 | 157,582 | +0.41(+0.87%) |
Feb 09, 2017 | 46.55 | 47.32 | 46.55 | 47.15 | 181,597 | +0.65(+1.39%) |
Feb 08, 2017 | 45.91 | 46.55 | 45.70 | 46.50 | 155,683 | +0.48(+1.05%) |
Feb 07, 2017 | 47.04 | 47.04 | 46.00 | 46.02 | 266,285 | -0.83(-1.78%) |
Feb 06, 2017 | 46.94 | 47.17 | 46.45 | 46.85 | 116,081 | -0.21(-0.45%) |
Feb 03, 2017 | 46.97 | 47.18 | 46.46 | 47.06 | 186,360 | +0.36(+0.77%) |
Feb 02, 2017 | 46.28 | 46.80 | 45.55 | 46.70 | 229,015 | +0.25(+0.55%) |