Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.75 | 48.75 | 48.05 | 48.45 | 135,944 | +0.15(+0.31%) |
Nov 29, 2017 | 49.05 | 49.20 | 47.10 | 48.30 | 153,449 | -0.70(-1.43%) |
Nov 28, 2017 | 49.30 | 49.50 | 48.40 | 49.00 | 230,466 | -0.10(-0.20%) |
Nov 27, 2017 | 49.60 | 49.80 | 48.90 | 49.10 | 166,791 | -0.50(-1.01%) |
Nov 24, 2017 | 49.15 | 49.75 | 48.30 | 49.60 | 66,510 | +0.50(+1.02%) |
Nov 22, 2017 | 48.75 | 49.80 | 48.75 | 49.10 | 123,368 | +0.60(+1.24%) |
Nov 21, 2017 | 47.70 | 48.70 | 47.40 | 48.50 | 165,451 | +1.05(+2.21%) |
Nov 20, 2017 | 47.65 | 47.80 | 46.80 | 47.45 | 91,962 | +0.05(+0.11%) |
Nov 17, 2017 | 47.75 | 47.99 | 46.90 | 47.40 | 106,606 | -0.80(-1.66%) |
Nov 16, 2017 | 46.85 | 48.45 | 46.85 | 48.20 | 184,338 | +1.65(+3.54%) |
Nov 15, 2017 | 46.95 | 46.95 | 46.20 | 46.55 | 110,818 | -0.70(-1.48%) |
Nov 14, 2017 | 47.00 | 47.65 | 46.50 | 47.25 | 170,956 | +0.15(+0.32%) |
Nov 13, 2017 | 45.35 | 47.30 | 45.05 | 47.10 | 331,989 | +1.25(+2.73%) |
Nov 10, 2017 | 46.45 | 46.85 | 45.75 | 45.85 | 99,136 | -0.75(-1.61%) |
Nov 09, 2017 | 45.90 | 46.75 | 45.30 | 46.60 | 172,255 | +0.20(+0.43%) |
Nov 08, 2017 | 45.65 | 46.55 | 45.10 | 46.40 | 123,548 | +0.30(+0.65%) |
Nov 07, 2017 | 46.40 | 46.60 | 45.05 | 46.10 | 288,522 | -0.35(-0.75%) |
Nov 06, 2017 | 46.25 | 47.00 | 46.25 | 46.45 | 123,678 | +0.00(+0.00%) |
Nov 03, 2017 | 46.30 | 46.80 | 46.10 | 46.45 | 163,109 | -0.20(-0.43%) |
Nov 02, 2017 | 47.85 | 47.85 | 46.25 | 46.65 | 224,816 | -0.95(-2.00%) |
Nov 01, 2017 | 49.00 | 49.10 | 46.80 | 47.60 | 225,978 | -1.00(-2.06%) |
Oct 31, 2017 | 47.80 | 48.65 | 47.50 | 48.60 | 290,315 | +1.10(+2.32%) |
Oct 30, 2017 | 48.85 | 48.85 | 46.80 | 47.50 | 252,775 | -1.85(-3.75%) |
Oct 27, 2017 | 50.10 | 50.70 | 47.65 | 49.35 | 335,598 | -0.85(-1.69%) |
Oct 26, 2017 | 50.75 | 51.50 | 50.10 | 50.20 | 261,523 | -0.50(-0.99%) |
Oct 25, 2017 | 51.10 | 51.45 | 49.95 | 50.70 | 195,292 | -0.30(-0.59%) |
Oct 24, 2017 | 51.05 | 51.60 | 50.60 | 51.00 | 192,231 | -0.10(-0.20%) |
Oct 23, 2017 | 52.95 | 52.95 | 51.00 | 51.10 | 260,461 | -3.20(-5.89%) |
Oct 20, 2017 | 54.65 | 55.20 | 54.00 | 54.30 | 227,616 | +0.30(+0.56%) |
Oct 19, 2017 | 53.95 | 54.15 | 53.41 | 54.00 | 64,438 | -0.35(-0.64%) |
Oct 18, 2017 | 54.30 | 54.75 | 54.20 | 54.35 | 81,951 | +0.45(+0.83%) |
Oct 17, 2017 | 54.35 | 54.42 | 53.75 | 53.90 | 98,101 | -0.40(-0.74%) |
Oct 16, 2017 | 54.10 | 54.85 | 54.10 | 54.30 | 104,955 | +0.20(+0.37%) |
Oct 13, 2017 | 54.30 | 54.55 | 53.84 | 54.10 | 106,577 | -0.15(-0.28%) |
Oct 12, 2017 | 53.65 | 54.35 | 53.38 | 54.25 | 103,827 | +0.60(+1.12%) |
Oct 11, 2017 | 53.00 | 54.00 | 53.00 | 53.65 | 109,271 | +0.50(+0.94%) |
Oct 10, 2017 | 52.75 | 53.17 | 52.65 | 53.15 | 89,819 | +0.45(+0.85%) |
Oct 09, 2017 | 53.25 | 53.30 | 52.55 | 52.70 | 152,111 | -0.45(-0.85%) |
Oct 06, 2017 | 54.65 | 54.65 | 53.05 | 53.15 | 164,943 | -1.00(-1.85%) |
Oct 05, 2017 | 53.35 | 54.20 | 52.85 | 54.15 | 101,458 | +0.90(+1.69%) |
Oct 04, 2017 | 53.05 | 53.35 | 52.73 | 53.25 | 207,362 | +0.40(+0.76%) |
Oct 03, 2017 | 52.80 | 52.95 | 51.90 | 52.85 | 155,689 | +0.05(+0.09%) |
Oct 02, 2017 | 51.50 | 53.10 | 51.15 | 52.80 | 197,121 | +1.65(+3.23%) |
Sep 29, 2017 | 51.30 | 51.55 | 50.90 | 51.15 | 118,681 | -0.05(-0.10%) |
Sep 28, 2017 | 51.20 | 51.65 | 50.15 | 51.20 | 172,488 | +0.05(+0.10%) |
Sep 27, 2017 | 50.05 | 51.50 | 49.35 | 51.15 | 179,057 | +1.20(+2.40%) |
Sep 26, 2017 | 49.70 | 50.40 | 49.55 | 49.95 | 106,867 | +0.50(+1.01%) |
Sep 25, 2017 | 49.70 | 49.85 | 48.21 | 49.45 | 150,457 | -0.45(-0.90%) |
Sep 22, 2017 | 48.40 | 50.20 | 48.20 | 49.90 | 231,719 | +1.60(+3.31%) |
Sep 21, 2017 | 48.70 | 48.98 | 48.15 | 48.30 | 149,089 | -0.45(-0.92%) |
Sep 20, 2017 | 48.90 | 49.50 | 48.55 | 48.75 | 181,118 | -0.10(-0.20%) |
Sep 19, 2017 | 48.55 | 49.05 | 47.80 | 48.85 | 186,935 | +0.35(+0.72%) |
Sep 18, 2017 | 48.30 | 49.75 | 47.55 | 48.50 | 399,126 | +1.55(+3.30%) |
Sep 15, 2017 | 46.95 | 47.10 | 46.40 | 46.95 | 252,578 | +0.10(+0.21%) |
Sep 14, 2017 | 46.15 | 47.15 | 45.90 | 46.85 | 173,783 | +0.60(+1.30%) |
Sep 13, 2017 | 46.80 | 47.25 | 46.05 | 46.25 | 105,071 | -0.60(-1.28%) |
Sep 12, 2017 | 47.00 | 47.00 | 46.40 | 46.85 | 75,137 | -0.05(-0.11%) |
Sep 11, 2017 | 46.35 | 47.05 | 46.35 | 46.90 | 180,308 | +0.95(+2.07%) |
Sep 08, 2017 | 45.30 | 45.95 | 44.90 | 45.95 | 200,549 | +0.70(+1.55%) |
Sep 07, 2017 | 45.40 | 45.40 | 44.85 | 45.25 | 103,188 | -0.10(-0.22%) |
Sep 06, 2017 | 45.95 | 45.95 | 44.95 | 45.35 | 85,903 | -0.30(-0.66%) |
Sep 05, 2017 | 45.60 | 46.15 | 44.80 | 45.65 | 160,033 | +0.05(+0.11%) |
Sep 01, 2017 | 46.05 | 46.30 | 45.50 | 45.60 | 191,595 | -0.35(-0.76%) |
Aug 31, 2017 | 45.50 | 46.18 | 45.50 | 45.95 | 297,831 | +0.65(+1.43%) |
Aug 30, 2017 | 44.90 | 45.48 | 44.90 | 45.30 | 185,198 | +0.40(+0.89%) |
Aug 29, 2017 | 45.00 | 45.20 | 44.60 | 44.90 | 107,364 | -0.40(-0.88%) |
Aug 28, 2017 | 44.90 | 45.45 | 44.90 | 45.30 | 108,543 | +0.45(+1.00%) |
Aug 25, 2017 | 45.05 | 45.30 | 44.15 | 44.85 | 165,277 | -0.05(-0.11%) |
Aug 24, 2017 | 45.85 | 45.85 | 44.70 | 44.90 | 118,063 | -0.65(-1.43%) |
Aug 23, 2017 | 45.70 | 46.10 | 45.30 | 45.55 | 131,956 | -0.50(-1.09%) |
Aug 22, 2017 | 44.35 | 46.30 | 44.35 | 46.05 | 193,720 | +1.85(+4.19%) |
Aug 21, 2017 | 44.60 | 44.60 | 43.85 | 44.20 | 141,615 | -0.40(-0.90%) |
Aug 18, 2017 | 44.40 | 44.90 | 43.90 | 44.60 | 171,129 | -0.30(-0.67%) |
Aug 17, 2017 | 44.90 | 45.52 | 44.70 | 44.90 | 181,477 | -0.10(-0.22%) |
Aug 16, 2017 | 45.45 | 45.70 | 44.60 | 45.00 | 169,525 | -0.35(-0.77%) |
Aug 15, 2017 | 45.60 | 46.20 | 45.30 | 45.35 | 115,728 | -0.15(-0.33%) |
Aug 14, 2017 | 45.30 | 45.90 | 45.10 | 45.50 | 132,041 | +0.60(+1.34%) |
Aug 11, 2017 | 43.90 | 45.15 | 42.60 | 44.90 | 272,482 | +0.75(+1.70%) |
Aug 10, 2017 | 45.15 | 45.70 | 43.80 | 44.15 | 272,187 | -1.25(-2.75%) |
Aug 09, 2017 | 46.30 | 46.55 | 45.40 | 45.40 | 168,834 | -1.05(-2.26%) |
Aug 08, 2017 | 46.45 | 47.09 | 46.20 | 46.45 | 144,592 | +0.10(+0.22%) |
Aug 07, 2017 | 46.25 | 46.80 | 46.10 | 46.35 | 117,030 | +0.15(+0.32%) |
Aug 04, 2017 | 45.60 | 46.25 | 45.35 | 46.20 | 93,035 | +0.75(+1.65%) |
Aug 03, 2017 | 45.30 | 45.90 | 45.20 | 45.45 | 113,430 | +0.20(+0.44%) |
Aug 02, 2017 | 45.55 | 45.55 | 44.40 | 45.25 | 183,590 | -0.30(-0.66%) |
Aug 01, 2017 | 46.10 | 46.10 | 44.80 | 45.55 | 191,082 | -0.25(-0.55%) |
Jul 31, 2017 | 45.95 | 46.55 | 45.20 | 45.80 | 146,185 | -0.05(-0.11%) |
Jul 28, 2017 | 40.75 | 46.90 | 40.01 | 45.85 | 367,909 | +1.30(+2.92%) |
Jul 27, 2017 | 44.75 | 45.15 | 44.00 | 44.55 | 192,269 | -0.10(-0.22%) |
Jul 26, 2017 | 44.50 | 44.95 | 44.30 | 44.65 | 229,528 | +0.20(+0.45%) |
Jul 25, 2017 | 44.80 | 45.05 | 44.30 | 44.45 | 204,856 | -0.15(-0.34%) |
Jul 24, 2017 | 44.50 | 44.90 | 44.20 | 44.60 | 147,979 | +0.05(+0.11%) |
Jul 21, 2017 | 45.35 | 45.55 | 44.05 | 44.55 | 129,698 | -0.55(-1.22%) |
Jul 20, 2017 | 45.17 | 44.52 | 45.10 | 174,679 | +0.20(+0.45%) | |
Jul 19, 2017 | 44.55 | 45.20 | 44.45 | 44.90 | 161,451 | +0.45(+1.01%) |
Jul 18, 2017 | 43.50 | 44.60 | 43.25 | 44.45 | 150,063 | +0.75(+1.72%) |
Jul 17, 2017 | 43.60 | 44.50 | 43.35 | 43.70 | 101,883 | +0.15(+0.34%) |
Jul 14, 2017 | 43.25 | 43.85 | 43.25 | 43.55 | 119,730 | +0.35(+0.81%) |
Jul 13, 2017 | 43.70 | 43.70 | 42.75 | 43.20 | 164,412 | -0.45(-1.03%) |
Jul 12, 2017 | 43.40 | 44.30 | 43.40 | 43.65 | 125,811 | +0.60(+1.39%) |
Jul 11, 2017 | 42.55 | 44.00 | 42.31 | 43.05 | 359,630 | +0.60(+1.41%) |
Jul 10, 2017 | 43.15 | 43.15 | 42.33 | 42.45 | 213,033 | -0.75(-1.74%) |
Jul 07, 2017 | 43.30 | 43.35 | 42.70 | 43.20 | 110,032 | +0.05(+0.12%) |
Jul 06, 2017 | 43.50 | 43.55 | 42.95 | 43.15 | 108,763 | -0.80(-1.82%) |
Jul 05, 2017 | 43.35 | 43.95 | 42.75 | 43.95 | 75,777 | +0.55(+1.27%) |
Jul 03, 2017 | 43.45 | 43.67 | 43.05 | 43.40 | 61,283 | +0.15(+0.35%) |
Jun 30, 2017 | 43.20 | 43.90 | 42.85 | 43.25 | 136,511 | +0.10(+0.23%) |
Jun 29, 2017 | 43.95 | 44.24 | 42.20 | 43.15 | 158,821 | -0.70(-1.60%) |
Jun 28, 2017 | 43.35 | 43.90 | 43.05 | 43.85 | 156,366 | +0.85(+1.98%) |
Jun 27, 2017 | 42.70 | 43.65 | 42.50 | 43.00 | 148,381 | +0.15(+0.35%) |
Jun 26, 2017 | 42.75 | 43.05 | 42.50 | 42.85 | 81,634 | +0.25(+0.59%) |
Jun 23, 2017 | 42.65 | 42.80 | 42.27 | 42.60 | 191,467 | +0.00(+0.00%) |
Jun 22, 2017 | 41.95 | 42.90 | 41.95 | 42.60 | 66,124 | +0.65(+1.55%) |
Jun 21, 2017 | 42.35 | 42.95 | 41.90 | 41.95 | 127,278 | -0.30(-0.71%) |
Jun 20, 2017 | 42.65 | 42.95 | 42.15 | 42.25 | 66,650 | -0.40(-0.94%) |
Jun 19, 2017 | 42.30 | 42.90 | 42.15 | 42.65 | 73,555 | +0.70(+1.67%) |
Jun 16, 2017 | 41.65 | 42.35 | 41.55 | 41.95 | 233,356 | -0.10(-0.24%) |
Jun 15, 2017 | 41.80 | 42.38 | 41.65 | 42.05 | 109,519 | -0.30(-0.71%) |
Jun 14, 2017 | 42.80 | 43.10 | 42.30 | 42.35 | 101,891 | -0.45(-1.05%) |
Jun 13, 2017 | 42.75 | 43.00 | 42.33 | 42.80 | 123,293 | +0.20(+0.47%) |
Jun 12, 2017 | 42.25 | 43.10 | 41.80 | 42.60 | 216,003 | +0.50(+1.19%) |
Jun 09, 2017 | 41.60 | 42.65 | 41.35 | 42.10 | 209,561 | +0.60(+1.45%) |
Jun 08, 2017 | 40.55 | 41.70 | 40.50 | 41.50 | 99,496 | +0.90(+2.22%) |
Jun 07, 2017 | 40.30 | 40.72 | 40.02 | 40.60 | 89,976 | +0.50(+1.25%) |
Jun 06, 2017 | 40.00 | 40.70 | 39.80 | 40.10 | 162,103 | -0.25(-0.62%) |
Jun 05, 2017 | 41.55 | 41.55 | 40.30 | 40.35 | 177,179 | -1.15(-2.77%) |
Jun 02, 2017 | 41.70 | 42.35 | 41.10 | 41.50 | 231,104 | -0.10(-0.24%) |
Jun 01, 2017 | 39.75 | 41.67 | 39.60 | 41.60 | 231,489 | +1.90(+4.79%) |
May 31, 2017 | 40.90 | 40.92 | 39.45 | 39.70 | 211,403 | -0.95(-2.34%) |
May 30, 2017 | 40.60 | 40.80 | 40.20 | 40.65 | 150,801 | -0.15(-0.37%) |
May 26, 2017 | 40.15 | 40.83 | 39.25 | 40.80 | 128,762 | +0.75(+1.87%) |
May 25, 2017 | 40.25 | 40.40 | 39.90 | 40.05 | 154,496 | +0.15(+0.38%) |
May 24, 2017 | 39.50 | 40.00 | 39.40 | 39.90 | 192,857 | +0.40(+1.01%) |
May 23, 2017 | 39.40 | 39.65 | 39.10 | 39.50 | 139,632 | +0.20(+0.51%) |
May 22, 2017 | 39.15 | 39.55 | 38.95 | 39.30 | 104,662 | +0.10(+0.26%) |
May 19, 2017 | 39.05 | 39.55 | 39.00 | 39.20 | 162,733 | +0.15(+0.38%) |
May 18, 2017 | 39.10 | 39.30 | 38.70 | 39.05 | 227,890 | -0.10(-0.26%) |
May 17, 2017 | 40.55 | 40.20 | 38.95 | 39.15 | 299,255 | -1.40(-3.45%) |
May 16, 2017 | 40.00 | 40.60 | 39.90 | 40.55 | 221,871 | +0.60(+1.50%) |
May 15, 2017 | 40.15 | 40.75 | 39.75 | 39.95 | 172,442 | -0.10(-0.25%) |
May 12, 2017 | 40.10 | 40.95 | 39.95 | 40.05 | 400,274 | -0.05(-0.12%) |
May 11, 2017 | 38.80 | 40.15 | 38.25 | 40.10 | 343,557 | +1.30(+3.35%) |
May 10, 2017 | 36.30 | 39.00 | 36.30 | 38.80 | 305,822 | +2.25(+6.16%) |
May 09, 2017 | 33.90 | 37.92 | 33.90 | 36.55 | 702,991 | +1.05(+2.96%) |
May 08, 2017 | 35.65 | 35.65 | 34.85 | 35.50 | 280,692 | -0.15(-0.42%) |
May 05, 2017 | 35.65 | 36.05 | 35.40 | 35.65 | 307,133 | +0.20(+0.56%) |
May 04, 2017 | 37.25 | 37.25 | 34.95 | 35.45 | 534,212 | -1.60(-4.32%) |
May 03, 2017 | 38.05 | 38.30 | 36.90 | 37.05 | 193,756 | -1.25(-3.26%) |
May 02, 2017 | 37.85 | 38.45 | 37.40 | 38.30 | 136,626 | +0.45(+1.19%) |
May 01, 2017 | 36.80 | 37.90 | 36.65 | 37.85 | 185,453 | +1.10(+2.99%) |
Apr 28, 2017 | 36.70 | 36.90 | 36.50 | 36.75 | 136,497 | -0.05(-0.14%) |
Apr 27, 2017 | 37.05 | 37.15 | 36.50 | 36.80 | 258,478 | -0.20(-0.54%) |
Apr 26, 2017 | 36.45 | 37.40 | 36.35 | 37.00 | 196,357 | +0.60(+1.65%) |
Apr 25, 2017 | 36.30 | 36.65 | 36.20 | 36.40 | 169,316 | +0.45(+1.25%) |
Apr 24, 2017 | 36.65 | 36.70 | 35.90 | 35.95 | 327,221 | +0.10(+0.28%) |
Apr 21, 2017 | 36.15 | 36.25 | 35.60 | 35.85 | 400,823 | -0.60(-1.65%) |
Apr 20, 2017 | 36.05 | 36.80 | 35.90 | 36.45 | 442,409 | +0.45(+1.25%) |
Apr 19, 2017 | 37.35 | 37.80 | 34.88 | 36.00 | 792,284 | -2.85(-7.34%) |
Apr 18, 2017 | 38.90 | 39.20 | 38.50 | 38.85 | 285,292 | -0.20(-0.51%) |
Apr 17, 2017 | 38.40 | 39.10 | 37.95 | 39.05 | 305,921 | +0.95(+2.49%) |
Apr 13, 2017 | 39.25 | 39.25 | 37.92 | 38.10 | 508,763 | -1.60(-4.03%) |
Apr 12, 2017 | 40.20 | 40.35 | 38.90 | 39.70 | 146,269 | -0.65(-1.61%) |
Apr 11, 2017 | 39.60 | 40.50 | 39.50 | 40.35 | 181,869 | +0.55(+1.38%) |
Apr 10, 2017 | 40.10 | 40.80 | 39.45 | 39.80 | 99,627 | -0.40(-1.00%) |
Apr 07, 2017 | 39.90 | 40.50 | 39.60 | 40.20 | 271,990 | +0.00(+0.00%) |
Apr 06, 2017 | 39.70 | 40.50 | 39.35 | 40.20 | 121,968 | +0.55(+1.39%) |
Apr 05, 2017 | 40.00 | 40.50 | 39.15 | 39.65 | 353,524 | +0.05(+0.13%) |
Apr 04, 2017 | 39.70 | 40.15 | 39.35 | 39.60 | 122,724 | -0.10(-0.25%) |
Apr 03, 2017 | 40.25 | 40.25 | 39.30 | 39.70 | 175,196 | -0.50(-1.24%) |
Mar 31, 2017 | 40.05 | 41.00 | 39.98 | 40.20 | 315,293 | +0.20(+0.50%) |
Mar 30, 2017 | 39.05 | 40.05 | 38.62 | 40.00 | 213,320 | +1.05(+2.70%) |
Mar 29, 2017 | 38.85 | 39.50 | 38.70 | 38.95 | 292,566 | +0.05(+0.13%) |
Mar 28, 2017 | 38.15 | 39.35 | 38.15 | 38.90 | 362,644 | +0.80(+2.10%) |
Mar 27, 2017 | 39.10 | 39.10 | 36.90 | 38.10 | 444,416 | -2.60(-6.39%) |
Mar 24, 2017 | 40.25 | 41.00 | 40.15 | 40.70 | 210,210 | +0.55(+1.37%) |
Mar 23, 2017 | 39.45 | 40.55 | 39.20 | 40.15 | 202,284 | +0.80(+2.03%) |
Mar 22, 2017 | 39.35 | 39.80 | 38.50 | 39.35 | 263,433 | -0.20(-0.51%) |
Mar 21, 2017 | 41.30 | 41.80 | 39.55 | 39.55 | 266,615 | -1.45(-3.54%) |
Mar 20, 2017 | 40.70 | 41.10 | 40.35 | 41.00 | 171,357 | +0.20(+0.49%) |
Mar 17, 2017 | 39.95 | 40.95 | 39.45 | 40.80 | 473,743 | +0.80(+2.00%) |
Mar 16, 2017 | 39.90 | 40.20 | 39.60 | 40.00 | 140,100 | +0.35(+0.88%) |
Mar 15, 2017 | 38.20 | 39.75 | 38.17 | 39.65 | 148,669 | +1.70(+4.48%) |
Mar 14, 2017 | 37.35 | 38.35 | 37.23 | 37.95 | 145,679 | +0.20(+0.53%) |
Mar 13, 2017 | 37.25 | 37.90 | 37.10 | 37.75 | 110,671 | +0.50(+1.34%) |
Mar 10, 2017 | 38.35 | 38.35 | 37.04 | 37.25 | 319,758 | -0.85(-2.23%) |
Mar 09, 2017 | 37.55 | 38.30 | 36.95 | 38.10 | 225,442 | +0.45(+1.20%) |
Mar 08, 2017 | 37.15 | 38.10 | 37.00 | 37.65 | 113,482 | +0.70(+1.89%) |
Mar 07, 2017 | 36.70 | 37.30 | 36.70 | 36.95 | 155,880 | +0.05(+0.14%) |
Mar 06, 2017 | 37.10 | 37.40 | 36.75 | 36.90 | 181,430 | -0.55(-1.47%) |
Mar 03, 2017 | 38.05 | 38.25 | 36.20 | 37.45 | 215,796 | -0.60(-1.58%) |
Mar 02, 2017 | 37.05 | 38.50 | 36.85 | 38.05 | 180,419 | +1.05(+2.84%) |
Mar 01, 2017 | 36.85 | 37.75 | 36.48 | 37.00 | 314,520 | +0.85(+2.35%) |
Feb 28, 2017 | 35.95 | 37.34 | 35.30 | 36.15 | 474,652 | -0.80(-2.17%) |
Feb 27, 2017 | 36.20 | 37.25 | 35.90 | 36.95 | 186,056 | +0.55(+1.51%) |
Feb 24, 2017 | 35.75 | 36.50 | 35.65 | 36.40 | 100,995 | +0.20(+0.55%) |
Feb 23, 2017 | 35.80 | 36.30 | 35.40 | 36.20 | 95,693 | +0.40(+1.12%) |
Feb 22, 2017 | 35.70 | 36.10 | 35.40 | 35.80 | 165,460 | +0.05(+0.14%) |
Feb 21, 2017 | 35.60 | 36.02 | 35.30 | 35.75 | 118,163 | +0.20(+0.56%) |
Feb 17, 2017 | 35.55 | 35.55 | 35.55 | 0 | +0.10(+0.28%) | |
Feb 16, 2017 | 35.35 | 35.60 | 34.90 | 35.45 | 138,421 | -0.05(-0.14%) |
Feb 15, 2017 | 34.40 | 35.70 | 34.05 | 35.50 | 134,707 | +0.90(+2.60%) |
Feb 14, 2017 | 34.20 | 34.75 | 34.02 | 34.60 | 135,514 | +0.05(+0.14%) |
Feb 13, 2017 | 34.35 | 34.55 | 34.05 | 34.55 | 109,342 | +0.45(+1.32%) |
Feb 10, 2017 | 33.50 | 34.40 | 33.33 | 34.10 | 136,580 | +0.70(+2.10%) |
Feb 09, 2017 | 32.95 | 33.75 | 32.90 | 33.40 | 159,291 | +0.50(+1.52%) |
Feb 08, 2017 | 33.10 | 33.55 | 32.35 | 32.90 | 190,682 | -0.15(-0.45%) |
Feb 07, 2017 | 33.35 | 33.60 | 32.75 | 33.05 | 119,570 | -0.20(-0.60%) |
Feb 06, 2017 | 33.00 | 33.35 | 32.50 | 33.25 | 134,258 | -0.05(-0.15%) |
Feb 03, 2017 | 32.65 | 33.45 | 32.45 | 33.30 | 109,742 | +0.95(+2.94%) |
Feb 02, 2017 | 33.30 | 33.30 | 31.95 | 32.35 | 162,838 | -0.90(-2.71%) |
Feb 01, 2017 | 32.70 | 33.45 | 32.48 | 33.25 | 176,187 | +0.85(+2.62%) |
Jan 31, 2017 | 31.05 | 32.40 | 31.00 | 32.40 | 235,893 | +1.05(+3.35%) |
Jan 30, 2017 | 31.40 | 31.55 | 30.30 | 31.35 | 221,363 | -0.30(-0.95%) |
Jan 27, 2017 | 31.10 | 31.85 | 31.00 | 31.65 | 101,096 | +0.60(+1.93%) |
Jan 26, 2017 | 31.65 | 31.75 | 30.98 | 31.05 | 60,672 | -0.70(-2.20%) |
Jan 25, 2017 | 31.10 | 31.90 | 31.10 | 31.75 | 153,229 | +0.90(+2.92%) |
Jan 24, 2017 | 30.35 | 31.43 | 29.90 | 30.85 | 141,371 | +0.55(+1.82%) |
Jan 23, 2017 | 30.80 | 31.20 | 30.07 | 30.30 | 92,054 | -0.70(-2.26%) |
Jan 20, 2017 | 29.60 | 31.30 | 29.60 | 31.00 | 180,585 | +1.40(+4.73%) |
Jan 19, 2017 | 30.05 | 30.30 | 29.40 | 29.60 | 61,908 | -0.50(-1.66%) |
Jan 18, 2017 | 30.15 | 30.25 | 29.75 | 30.10 | 94,517 | -0.05(-0.17%) |
Jan 17, 2017 | 30.90 | 31.15 | 30.10 | 30.15 | 105,660 | -1.10(-3.52%) |
Jan 13, 2017 | 31.25 | 31.25 | 31.25 | 0 | +0.70(+2.29%) | |
Jan 12, 2017 | 31.35 | 31.35 | 29.95 | 30.55 | 110,359 | -1.05(-3.32%) |
Jan 11, 2017 | 31.75 | 31.95 | 30.85 | 31.60 | 118,117 | -0.05(-0.16%) |
Jan 10, 2017 | 30.95 | 31.75 | 30.65 | 31.65 | 116,261 | +0.65(+2.10%) |
Jan 09, 2017 | 30.15 | 31.15 | 29.65 | 31.00 | 206,165 | +0.70(+2.31%) |
Jan 06, 2017 | 29.35 | 30.38 | 29.00 | 30.30 | 253,315 | +1.05(+3.59%) |
Jan 05, 2017 | 30.05 | 30.40 | 29.20 | 29.25 | 144,113 | -0.90(-2.99%) |
Jan 04, 2017 | 29.85 | 30.30 | 29.80 | 30.15 | 303,489 | +0.60(+2.03%) |
Jan 03, 2017 | 29.85 | 30.50 | 29.50 | 29.55 | 174,017 | +0.10(+0.34%) |
Dec 30, 2016 | 29.45 | 29.45 | 29.45 | 0 | -0.55(-1.83%) | |
Dec 29, 2016 | 29.95 | 30.40 | 29.68 | 30.00 | 146,377 | +0.20(+0.67%) |
Dec 28, 2016 | 30.45 | 30.45 | 29.70 | 29.80 | 122,461 | -0.45(-1.49%) |
Dec 27, 2016 | 30.45 | 31.10 | 30.05 | 30.25 | 161,367 | -0.25(-0.82%) |
Dec 23, 2016 | 30.50 | 30.50 | 30.50 | 0 | +0.75(+2.52%) | |
Dec 22, 2016 | 30.65 | 30.95 | 29.60 | 29.75 | 219,615 | -1.00(-3.25%) |
Dec 21, 2016 | 30.50 | 30.90 | 30.30 | 30.75 | 128,847 | +0.10(+0.33%) |
Dec 20, 2016 | 30.40 | 30.80 | 29.29 | 30.65 | 240,814 | +0.35(+1.16%) |
Dec 19, 2016 | 30.45 | 30.85 | 30.10 | 30.30 | 112,672 | -0.25(-0.82%) |
Dec 16, 2016 | 30.65 | 31.20 | 30.20 | 30.55 | 680,482 | +0.10(+0.33%) |
Dec 15, 2016 | 29.90 | 30.75 | 29.60 | 30.45 | 177,571 | +0.70(+2.35%) |
Dec 14, 2016 | 30.40 | 30.55 | 29.50 | 29.75 | 165,608 | -0.70(-2.30%) |
Dec 13, 2016 | 31.00 | 31.35 | 30.30 | 30.45 | 277,517 | -0.35(-1.14%) |
Dec 12, 2016 | 31.15 | 31.45 | 30.75 | 30.80 | 206,227 | -0.45(-1.44%) |
Dec 09, 2016 | 30.80 | 31.45 | 30.60 | 31.25 | 164,367 | +0.55(+1.79%) |
Dec 08, 2016 | 29.50 | 30.70 | 29.25 | 30.70 | 178,617 | +1.30(+4.42%) |
Dec 07, 2016 | 29.20 | 29.57 | 28.70 | 29.40 | 114,696 | +0.00(+0.00%) |
Dec 06, 2016 | 29.05 | 29.55 | 28.60 | 29.40 | 137,938 | +0.35(+1.20%) |
Dec 05, 2016 | 28.25 | 29.07 | 28.25 | 29.05 | 159,882 | +0.60(+2.11%) |
Dec 02, 2016 | 27.90 | 28.50 | 27.60 | 28.45 | 184,390 | +0.65(+2.34%) |