Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.20 | 43.20 | 43.20 | 0 | -0.65(-1.48%) | |
Dec 28, 2017 | 43.70 | 44.05 | 43.40 | 43.85 | 207,025 | +0.40(+0.92%) |
Dec 27, 2017 | 43.00 | 43.60 | 42.79 | 43.45 | 242,100 | +0.40(+0.93%) |
Dec 26, 2017 | 42.90 | 43.40 | 42.85 | 43.05 | 105,604 | +0.05(+0.12%) |
Dec 22, 2017 | 43.45 | 43.45 | 42.50 | 43.00 | 289,605 | -0.35(-0.81%) |
Dec 21, 2017 | 43.45 | 43.70 | 43.30 | 43.35 | 258,923 | -0.20(-0.46%) |
Dec 20, 2017 | 44.10 | 44.40 | 43.40 | 43.55 | 187,187 | -0.30(-0.68%) |
Dec 19, 2017 | 44.40 | 44.70 | 43.65 | 43.85 | 291,869 | -0.50(-1.13%) |
Dec 18, 2017 | 45.40 | 45.90 | 44.20 | 44.35 | 298,016 | -0.55(-1.22%) |
Dec 15, 2017 | 43.40 | 45.40 | 43.40 | 44.90 | 558,399 | +1.50(+3.46%) |
Dec 14, 2017 | 43.45 | 43.70 | 43.25 | 43.40 | 335,527 | -0.10(-0.23%) |
Dec 13, 2017 | 43.60 | 43.95 | 43.35 | 43.50 | 343,764 | -0.15(-0.34%) |
Dec 12, 2017 | 43.55 | 44.30 | 43.30 | 43.65 | 259,458 | +0.30(+0.69%) |
Dec 11, 2017 | 43.40 | 43.55 | 43.25 | 43.35 | 254,703 | +0.05(+0.12%) |
Dec 08, 2017 | 43.95 | 43.95 | 43.15 | 43.30 | 257,918 | -0.55(-1.25%) |
Dec 07, 2017 | 43.25 | 44.05 | 43.25 | 43.85 | 401,018 | +0.60(+1.39%) |
Dec 06, 2017 | 43.55 | 43.70 | 42.75 | 43.25 | 188,719 | -0.35(-0.80%) |
Dec 05, 2017 | 43.90 | 44.10 | 43.33 | 43.60 | 311,345 | -0.10(-0.23%) |
Dec 04, 2017 | 43.55 | 43.85 | 43.45 | 43.70 | 807,264 | +0.50(+1.16%) |
Dec 01, 2017 | 43.50 | 43.50 | 41.65 | 43.20 | 334,979 | -0.25(-0.58%) |
Nov 30, 2017 | 45.15 | 45.15 | 42.90 | 43.45 | 432,509 | -0.70(-1.59%) |
Nov 29, 2017 | 44.20 | 44.70 | 43.90 | 44.15 | 281,233 | +0.10(+0.23%) |
Nov 28, 2017 | 44.50 | 44.50 | 43.30 | 44.05 | 450,679 | -0.15(-0.34%) |
Nov 27, 2017 | 44.20 | 44.25 | 43.90 | 44.20 | 310,430 | +0.10(+0.23%) |
Nov 24, 2017 | 43.80 | 44.20 | 43.35 | 44.10 | 125,252 | +0.30(+0.68%) |
Nov 22, 2017 | 43.50 | 44.15 | 43.50 | 43.80 | 302,486 | +0.25(+0.57%) |
Nov 21, 2017 | 42.20 | 43.65 | 42.20 | 43.55 | 482,966 | +1.65(+3.94%) |
Nov 20, 2017 | 40.75 | 42.12 | 40.70 | 41.90 | 322,349 | +1.30(+3.20%) |
Nov 17, 2017 | 40.55 | 40.95 | 40.20 | 40.60 | 479,375 | -0.25(-0.61%) |
Nov 16, 2017 | 39.05 | 41.38 | 39.05 | 40.85 | 532,671 | +3.65(+9.81%) |
Nov 15, 2017 | 37.15 | 37.65 | 36.77 | 37.20 | 203,893 | +0.00(+0.00%) |
Nov 14, 2017 | 37.65 | 37.65 | 37.00 | 37.20 | 263,717 | -0.50(-1.33%) |
Nov 13, 2017 | 36.45 | 37.90 | 36.20 | 37.70 | 440,393 | +0.90(+2.45%) |
Nov 10, 2017 | 37.40 | 37.40 | 36.40 | 36.80 | 288,347 | -0.65(-1.74%) |
Nov 09, 2017 | 37.35 | 37.60 | 36.75 | 37.45 | 250,035 | -0.05(-0.13%) |
Nov 08, 2017 | 37.60 | 37.65 | 36.95 | 37.50 | 309,868 | -0.30(-0.79%) |
Nov 07, 2017 | 37.20 | 37.85 | 36.70 | 37.80 | 283,881 | +0.50(+1.34%) |
Nov 06, 2017 | 38.05 | 38.05 | 37.25 | 37.30 | 235,153 | -0.65(-1.71%) |
Nov 03, 2017 | 37.65 | 38.35 | 37.40 | 37.95 | 268,789 | +0.30(+0.80%) |
Nov 02, 2017 | 37.15 | 38.15 | 37.05 | 37.65 | 372,882 | +0.45(+1.21%) |
Nov 01, 2017 | 38.15 | 38.45 | 36.75 | 37.20 | 279,913 | -0.85(-2.23%) |
Oct 31, 2017 | 37.45 | 38.60 | 37.45 | 38.05 | 655,549 | +0.55(+1.47%) |
Oct 30, 2017 | 37.00 | 37.83 | 36.70 | 37.50 | 693,770 | +0.50(+1.35%) |
Oct 27, 2017 | 38.05 | 38.35 | 36.55 | 37.00 | 854,779 | -1.05(-2.76%) |
Oct 26, 2017 | 41.15 | 41.15 | 37.60 | 38.05 | 1,837,266 | -3.65(-8.75%) |
Oct 25, 2017 | 41.90 | 42.20 | 41.35 | 41.70 | 438,653 | -0.45(-1.07%) |
Oct 24, 2017 | 41.85 | 42.40 | 41.65 | 42.15 | 338,993 | +0.35(+0.84%) |
Oct 23, 2017 | 42.20 | 42.30 | 41.45 | 41.80 | 713,344 | -0.20(-0.48%) |
Oct 20, 2017 | 42.10 | 42.66 | 41.75 | 42.00 | 308,880 | +0.35(+0.84%) |
Oct 19, 2017 | 41.95 | 42.10 | 41.00 | 41.65 | 625,691 | -0.50(-1.19%) |
Oct 18, 2017 | 42.70 | 43.15 | 42.05 | 42.15 | 390,943 | -0.25(-0.59%) |
Oct 17, 2017 | 42.30 | 42.79 | 41.90 | 42.40 | 379,059 | +0.00(+0.00%) |
Oct 16, 2017 | 42.65 | 43.40 | 42.20 | 42.40 | 284,419 | -0.30(-0.70%) |
Oct 13, 2017 | 43.15 | 43.15 | 42.35 | 42.70 | 369,216 | -0.25(-0.58%) |
Oct 12, 2017 | 43.45 | 43.73 | 42.95 | 42.95 | 452,169 | -0.60(-1.38%) |
Oct 11, 2017 | 43.50 | 43.95 | 43.40 | 43.55 | 275,645 | -0.10(-0.23%) |
Oct 10, 2017 | 45.20 | 45.20 | 43.65 | 43.65 | 262,263 | -1.30(-2.89%) |
Oct 09, 2017 | 45.25 | 45.50 | 44.20 | 44.95 | 399,472 | -0.40(-0.88%) |
Oct 06, 2017 | 45.45 | 45.50 | 44.90 | 45.35 | 456,885 | -0.05(-0.11%) |
Oct 05, 2017 | 45.15 | 45.40 | 44.30 | 45.40 | 473,403 | +0.60(+1.34%) |
Oct 04, 2017 | 44.40 | 44.95 | 44.25 | 44.80 | 575,194 | +0.35(+0.79%) |
Oct 03, 2017 | 44.55 | 44.95 | 43.95 | 44.45 | 466,865 | +0.35(+0.79%) |
Oct 02, 2017 | 42.55 | 44.50 | 42.55 | 44.10 | 728,055 | +1.75(+4.13%) |
Sep 29, 2017 | 42.25 | 42.52 | 41.35 | 42.35 | 360,139 | +0.30(+0.71%) |
Sep 28, 2017 | 41.80 | 42.30 | 41.60 | 42.05 | 310,915 | +0.15(+0.36%) |
Sep 27, 2017 | 40.95 | 42.05 | 40.60 | 41.90 | 248,867 | +1.15(+2.82%) |
Sep 26, 2017 | 41.05 | 41.60 | 39.46 | 40.75 | 213,298 | -0.10(-0.24%) |
Sep 25, 2017 | 40.80 | 40.95 | 39.90 | 40.85 | 449,979 | +0.05(+0.12%) |
Sep 22, 2017 | 40.80 | 40.95 | 40.30 | 40.80 | 357,066 | +0.20(+0.49%) |
Sep 21, 2017 | 40.80 | 40.80 | 39.95 | 40.60 | 303,709 | -0.20(-0.49%) |
Sep 20, 2017 | 41.10 | 41.50 | 40.58 | 40.80 | 259,039 | -0.25(-0.61%) |
Sep 19, 2017 | 41.55 | 41.90 | 40.90 | 41.05 | 362,774 | -0.60(-1.44%) |
Sep 18, 2017 | 41.60 | 42.05 | 41.42 | 41.65 | 277,772 | +0.15(+0.36%) |
Sep 15, 2017 | 42.55 | 41.15 | 41.50 | 393,462 | -0.60(-1.43%) | |
Sep 14, 2017 | 41.40 | 42.60 | 41.00 | 42.10 | 463,762 | +0.45(+1.08%) |
Sep 13, 2017 | 41.70 | 41.05 | 41.65 | 228,064 | +0.05(+0.12%) | |
Sep 12, 2017 | 42.00 | 42.00 | 40.45 | 41.60 | 199,829 | -0.40(-0.95%) |
Sep 11, 2017 | 41.80 | 42.10 | 41.50 | 42.00 | 232,793 | +0.60(+1.45%) |
Sep 08, 2017 | 40.45 | 41.55 | 40.45 | 41.40 | 280,313 | +0.95(+2.35%) |
Sep 07, 2017 | 40.75 | 40.75 | 40.20 | 40.45 | 339,383 | -0.30(-0.74%) |
Sep 06, 2017 | 40.90 | 41.00 | 40.55 | 40.75 | 320,655 | +0.05(+0.12%) |
Sep 05, 2017 | 41.50 | 42.05 | 40.55 | 40.70 | 233,075 | -0.95(-2.28%) |
Sep 01, 2017 | 41.35 | 41.65 | 40.95 | 41.65 | 152,787 | +0.35(+0.85%) |
Aug 31, 2017 | 40.50 | 41.42 | 40.50 | 41.30 | 176,975 | +0.80(+1.98%) |
Aug 30, 2017 | 40.35 | 40.55 | 40.05 | 40.50 | 171,680 | +0.25(+0.62%) |
Aug 29, 2017 | 39.95 | 40.45 | 38.90 | 40.25 | 231,619 | -0.30(-0.74%) |
Aug 28, 2017 | 39.35 | 40.55 | 37.80 | 40.55 | 287,216 | -0.10(-0.25%) |
Aug 25, 2017 | 40.95 | 41.15 | 40.55 | 40.65 | 88,112 | -0.25(-0.61%) |
Aug 24, 2017 | 41.45 | 41.50 | 40.55 | 40.90 | 190,613 | -0.40(-0.97%) |
Aug 23, 2017 | 41.30 | 41.70 | 41.15 | 41.30 | 297,709 | -0.20(-0.48%) |
Aug 22, 2017 | 40.80 | 41.55 | 40.70 | 41.50 | 238,612 | +0.85(+2.09%) |
Aug 21, 2017 | 40.75 | 41.05 | 40.35 | 40.65 | 115,734 | -0.10(-0.25%) |
Aug 18, 2017 | 40.45 | 41.35 | 40.25 | 40.75 | 169,830 | -0.10(-0.24%) |
Aug 17, 2017 | 40.75 | 41.25 | 40.05 | 40.85 | 391,979 | +0.00(+0.00%) |
Aug 16, 2017 | 40.80 | 41.35 | 40.80 | 40.85 | 160,360 | -0.20(-0.49%) |
Aug 15, 2017 | 40.60 | 41.20 | 40.20 | 41.05 | 273,551 | +0.65(+1.61%) |
Aug 14, 2017 | 40.25 | 40.75 | 40.10 | 40.40 | 210,109 | +0.65(+1.64%) |
Aug 11, 2017 | 39.80 | 40.35 | 39.65 | 39.75 | 295,424 | -0.05(-0.13%) |
Aug 10, 2017 | 41.55 | 41.55 | 39.75 | 39.80 | 354,294 | -2.05(-4.90%) |
Aug 09, 2017 | 41.85 | 41.95 | 41.05 | 41.85 | 257,003 | -0.10(-0.24%) |
Aug 08, 2017 | 42.45 | 42.60 | 41.10 | 41.95 | 340,924 | -0.45(-1.06%) |
Aug 07, 2017 | 41.35 | 42.50 | 41.00 | 42.40 | 583,887 | +1.07(+2.60%) |
Aug 04, 2017 | 41.65 | 41.20 | 41.33 | 226,759 | +0.03(+0.06%) | |
Aug 03, 2017 | 41.55 | 41.80 | 41.00 | 41.30 | 373,027 | -0.20(-0.48%) |
Aug 02, 2017 | 41.65 | 41.80 | 41.00 | 41.50 | 529,002 | -0.15(-0.36%) |
Aug 01, 2017 | 41.45 | 41.70 | 40.95 | 41.65 | 571,641 | +0.65(+1.59%) |
Jul 31, 2017 | 41.30 | 41.65 | 40.75 | 41.00 | 404,787 | -0.05(-0.12%) |
Jul 28, 2017 | 40.60 | 41.75 | 40.33 | 41.05 | 603,163 | +0.35(+0.86%) |
Jul 27, 2017 | 40.95 | 42.25 | 40.24 | 40.70 | 1,150,255 | +2.90(+7.67%) |
Jul 26, 2017 | 38.85 | 38.85 | 37.63 | 37.80 | 333,607 | -1.05(-2.70%) |
Jul 25, 2017 | 38.75 | 39.15 | 38.35 | 38.85 | 461,954 | +0.50(+1.30%) |
Jul 24, 2017 | 38.20 | 38.58 | 38.00 | 38.35 | 320,656 | +0.10(+0.26%) |
Jul 21, 2017 | 39.95 | 39.95 | 38.25 | 38.25 | 559,608 | -1.15(-2.92%) |
Jul 20, 2017 | 38.60 | 38.95 | 39.40 | 688,064 | +0.80(+2.07%) | |
Jul 19, 2017 | 37.35 | 38.70 | 37.25 | 38.60 | 927,382 | +1.45(+3.90%) |
Jul 18, 2017 | 37.55 | 37.60 | 37.10 | 37.15 | 482,099 | -0.40(-1.07%) |
Jul 17, 2017 | 37.75 | 37.85 | 37.35 | 37.55 | 646,817 | +0.00(+0.00%) |
Jul 14, 2017 | 36.65 | 37.65 | 36.25 | 37.55 | 1,130,577 | +0.88(+2.39%) |
Jul 13, 2017 | 37.95 | 38.10 | 36.65 | 36.67 | 647,336 | -1.23(-3.23%) |
Jul 12, 2017 | 38.40 | 38.50 | 37.70 | 37.90 | 503,892 | -0.25(-0.66%) |
Jul 11, 2017 | 37.90 | 38.25 | 37.60 | 38.15 | 202,762 | +0.25(+0.66%) |
Jul 10, 2017 | 38.20 | 38.25 | 37.55 | 37.90 | 267,961 | -0.40(-1.04%) |
Jul 07, 2017 | 38.10 | 38.55 | 37.75 | 38.30 | 362,553 | +0.40(+1.06%) |
Jul 06, 2017 | 37.90 | 38.33 | 37.45 | 37.90 | 427,812 | -0.35(-0.92%) |
Jul 05, 2017 | 37.55 | 38.35 | 37.50 | 38.25 | 321,604 | +0.60(+1.59%) |
Jul 03, 2017 | 38.25 | 38.30 | 37.20 | 37.65 | 141,914 | -0.50(-1.31%) |
Jun 30, 2017 | 37.40 | 38.35 | 36.60 | 38.15 | 315,761 | +0.80(+2.14%) |
Jun 29, 2017 | 38.00 | 38.15 | 36.85 | 37.35 | 418,799 | -0.65(-1.71%) |
Jun 28, 2017 | 37.40 | 38.55 | 37.40 | 38.00 | 508,009 | +0.90(+2.43%) |
Jun 27, 2017 | 37.10 | 37.45 | 36.80 | 37.10 | 381,319 | -0.30(-0.80%) |
Jun 26, 2017 | 37.95 | 38.25 | 37.23 | 37.40 | 236,462 | -0.40(-1.06%) |
Jun 23, 2017 | 37.00 | 38.10 | 36.80 | 37.80 | 1,624,866 | +0.70(+1.89%) |
Jun 22, 2017 | 36.95 | 37.45 | 36.26 | 37.10 | 496,959 | +0.30(+0.82%) |
Jun 21, 2017 | 36.85 | 37.45 | 36.75 | 36.80 | 201,320 | -0.20(-0.54%) |
Jun 20, 2017 | 37.15 | 37.65 | 36.65 | 37.00 | 291,923 | +0.90(+2.49%) |
Jun 19, 2017 | 35.30 | 36.70 | 35.11 | 36.10 | 319,879 | +0.75(+2.12%) |
Jun 16, 2017 | 34.75 | 35.35 | 34.60 | 35.35 | 574,221 | +0.20(+0.57%) |
Jun 15, 2017 | 34.35 | 35.15 | 34.05 | 35.15 | 161,874 | +0.30(+0.86%) |
Jun 14, 2017 | 35.00 | 35.20 | 34.30 | 34.85 | 154,521 | -0.30(-0.85%) |
Jun 13, 2017 | 35.05 | 35.25 | 34.70 | 35.15 | 200,491 | +0.25(+0.72%) |
Jun 12, 2017 | 35.25 | 35.35 | 34.35 | 34.90 | 334,936 | -0.25(-0.71%) |
Jun 09, 2017 | 35.80 | 36.45 | 35.00 | 35.15 | 291,235 | -0.70(-1.95%) |
Jun 08, 2017 | 35.70 | 36.12 | 35.20 | 35.85 | 328,673 | +0.20(+0.56%) |
Jun 07, 2017 | 35.95 | 36.35 | 35.20 | 35.65 | 354,197 | -0.35(-0.97%) |
Jun 06, 2017 | 35.90 | 36.25 | 35.75 | 36.00 | 314,006 | -0.20(-0.55%) |
Jun 05, 2017 | 37.00 | 37.00 | 35.95 | 36.20 | 198,666 | -0.65(-1.76%) |
Jun 02, 2017 | 36.45 | 37.00 | 36.45 | 36.85 | 284,627 | +0.50(+1.38%) |
Jun 01, 2017 | 35.55 | 36.40 | 35.20 | 36.35 | 450,918 | +0.85(+2.39%) |
May 31, 2017 | 35.00 | 35.60 | 34.88 | 35.50 | 295,166 | +0.65(+1.87%) |
May 30, 2017 | 34.65 | 34.95 | 34.45 | 34.85 | 193,627 | +0.10(+0.29%) |
May 26, 2017 | 34.25 | 34.75 | 34.00 | 34.75 | 153,215 | +0.45(+1.31%) |
May 25, 2017 | 34.50 | 34.55 | 33.85 | 34.30 | 136,112 | -0.10(-0.29%) |
May 24, 2017 | 34.50 | 34.65 | 34.25 | 34.40 | 185,951 | +0.00(+0.00%) |
May 23, 2017 | 34.10 | 34.80 | 34.10 | 34.40 | 285,586 | +0.40(+1.18%) |
May 22, 2017 | 33.60 | 34.10 | 33.30 | 34.00 | 251,050 | +0.45(+1.34%) |
May 19, 2017 | 33.05 | 33.80 | 32.85 | 33.55 | 440,256 | +0.45(+1.36%) |
May 18, 2017 | 33.15 | 33.50 | 32.65 | 33.10 | 216,610 | +0.00(+0.00%) |
May 17, 2017 | 33.80 | 34.15 | 33.05 | 33.10 | 462,736 | -1.20(-3.50%) |
May 16, 2017 | 34.15 | 34.30 | 33.75 | 34.30 | 227,936 | +0.15(+0.44%) |
May 15, 2017 | 33.60 | 34.35 | 33.30 | 34.15 | 336,339 | +0.73(+2.17%) |
May 12, 2017 | 33.50 | 33.85 | 33.50 | 33.42 | 351,693 | -0.08(-0.22%) |
May 11, 2017 | 33.70 | 33.90 | 33.42 | 33.50 | 289,724 | -0.40(-1.18%) |
May 10, 2017 | 34.00 | 34.05 | 33.35 | 33.90 | 278,728 | -0.20(-0.59%) |
May 09, 2017 | 33.55 | 34.15 | 33.50 | 34.10 | 310,305 | +0.50(+1.49%) |
May 08, 2017 | 34.00 | 34.15 | 33.15 | 33.60 | 283,865 | -0.55(-1.61%) |
May 05, 2017 | 33.55 | 34.15 | 33.20 | 34.15 | 479,654 | +0.70(+2.09%) |
May 04, 2017 | 33.90 | 33.95 | 33.12 | 33.45 | 173,725 | -0.30(-0.89%) |
May 03, 2017 | 33.45 | 34.05 | 33.38 | 33.75 | 355,055 | +0.05(+0.15%) |
May 02, 2017 | 33.95 | 34.00 | 33.35 | 33.70 | 399,190 | -0.25(-0.74%) |
May 01, 2017 | 34.00 | 34.50 | 33.30 | 33.95 | 768,476 | +0.25(+0.74%) |
Apr 28, 2017 | 33.20 | 34.20 | 32.35 | 33.70 | 1,632,701 | +2.50(+8.01%) |
Apr 27, 2017 | 31.20 | 31.95 | 31.10 | 31.20 | 581,023 | +0.05(+0.16%) |
Apr 26, 2017 | 30.60 | 31.15 | 30.05 | 31.15 | 690,461 | +0.47(+1.55%) |
Apr 25, 2017 | 30.55 | 31.00 | 30.50 | 30.68 | 407,948 | +0.28(+0.90%) |
Apr 24, 2017 | 29.50 | 30.40 | 29.35 | 30.40 | 567,477 | +1.40(+4.83%) |
Apr 21, 2017 | 29.05 | 29.18 | 28.75 | 29.00 | 466,856 | +0.00(+0.00%) |
Apr 20, 2017 | 29.10 | 29.25 | 28.85 | 29.00 | 235,285 | +0.00(+0.00%) |
Apr 19, 2017 | 28.80 | 29.10 | 28.65 | 29.00 | 324,540 | +0.45(+1.58%) |
Apr 18, 2017 | 28.65 | 28.75 | 28.13 | 28.55 | 508,563 | -0.25(-0.87%) |
Apr 17, 2017 | 28.60 | 28.80 | 28.45 | 28.80 | 495,805 | +0.60(+2.13%) |
Apr 13, 2017 | 28.40 | 28.45 | 28.05 | 28.20 | 165,363 | -0.20(-0.70%) |
Apr 12, 2017 | 28.75 | 28.80 | 28.15 | 28.40 | 227,727 | -0.35(-1.22%) |
Apr 11, 2017 | 28.35 | 28.80 | 28.20 | 28.75 | 331,304 | +0.40(+1.41%) |
Apr 10, 2017 | 28.45 | 28.55 | 28.10 | 28.35 | 297,906 | +0.05(+0.18%) |
Apr 07, 2017 | 28.30 | 28.43 | 28.05 | 28.30 | 353,065 | -0.10(-0.35%) |
Apr 06, 2017 | 28.25 | 28.45 | 28.00 | 28.40 | 287,224 | +0.10(+0.35%) |
Apr 05, 2017 | 28.75 | 29.00 | 28.20 | 28.30 | 349,195 | +0.10(+0.35%) |
Apr 04, 2017 | 28.70 | 29.05 | 28.05 | 28.20 | 325,275 | -0.55(-1.91%) |
Apr 03, 2017 | 28.90 | 29.10 | 28.35 | 28.75 | 506,304 | -0.15(-0.52%) |
Mar 31, 2017 | 29.20 | 29.30 | 28.88 | 28.90 | 443,798 | -0.33(-1.11%) |
Mar 30, 2017 | 28.65 | 29.40 | 28.25 | 29.23 | 436,275 | +0.53(+1.83%) |
Mar 29, 2017 | 28.90 | 28.90 | 28.55 | 28.70 | 220,795 | -0.20(-0.69%) |
Mar 28, 2017 | 28.45 | 29.00 | 28.20 | 28.90 | 483,489 | +0.35(+1.23%) |
Mar 27, 2017 | 28.10 | 28.90 | 28.00 | 28.55 | 530,282 | -0.18(-0.61%) |
Mar 24, 2017 | 28.45 | 28.95 | 28.30 | 28.73 | 684,766 | +0.48(+1.68%) |
Mar 23, 2017 | 28.65 | 28.85 | 27.65 | 28.25 | 4,605,960 | -1.35(-4.56%) |
Mar 22, 2017 | 29.55 | 29.70 | 28.80 | 29.60 | 587,801 | -0.20(-0.67%) |
Mar 21, 2017 | 31.00 | 31.70 | 29.35 | 29.80 | 650,950 | -1.75(-5.55%) |
Mar 20, 2017 | 31.30 | 31.60 | 30.75 | 31.55 | 207,801 | +0.20(+0.64%) |
Mar 17, 2017 | 30.25 | 31.40 | 30.25 | 31.35 | 502,116 | +0.95(+3.13%) |
Mar 16, 2017 | 30.65 | 30.65 | 30.28 | 30.40 | 139,160 | -0.15(-0.49%) |
Mar 15, 2017 | 30.75 | 30.90 | 30.35 | 30.55 | 160,848 | +0.00(+0.00%) |
Mar 14, 2017 | 30.40 | 31.50 | 30.15 | 30.55 | 147,332 | +0.10(+0.33%) |
Mar 13, 2017 | 29.80 | 30.52 | 29.80 | 30.45 | 153,860 | +0.60(+2.01%) |
Mar 10, 2017 | 30.15 | 30.15 | 29.70 | 29.85 | 144,977 | -0.05(-0.17%) |
Mar 09, 2017 | 29.75 | 30.20 | 29.60 | 29.90 | 156,792 | +0.15(+0.50%) |
Mar 08, 2017 | 29.85 | 30.00 | 29.65 | 29.75 | 169,743 | -0.15(-0.50%) |
Mar 07, 2017 | 30.00 | 30.50 | 29.70 | 29.90 | 241,452 | -0.30(-0.99%) |
Mar 06, 2017 | 30.30 | 30.50 | 30.05 | 30.20 | 137,757 | -0.35(-1.15%) |
Mar 03, 2017 | 30.80 | 31.05 | 30.40 | 30.55 | 254,293 | -0.15(-0.49%) |
Mar 02, 2017 | 31.00 | 31.20 | 30.65 | 30.70 | 150,542 | -0.20(-0.65%) |
Mar 01, 2017 | 31.30 | 31.60 | 30.90 | 30.90 | 349,990 | +0.10(+0.32%) |
Feb 28, 2017 | 30.95 | 31.10 | 30.62 | 30.80 | 456,309 | -0.05(-0.16%) |
Feb 27, 2017 | 29.95 | 30.95 | 29.73 | 30.85 | 661,936 | +1.25(+4.22%) |
Feb 24, 2017 | 29.25 | 30.40 | 29.25 | 29.60 | 268,340 | +0.15(+0.51%) |
Feb 23, 2017 | 30.05 | 30.05 | 29.25 | 29.45 | 385,910 | -0.48(-1.59%) |
Feb 22, 2017 | 29.00 | 30.25 | 28.55 | 29.93 | 596,834 | +1.28(+4.45%) |
Feb 21, 2017 | 28.30 | 28.65 | 27.95 | 28.65 | 469,863 | +0.40(+1.42%) |
Feb 17, 2017 | 28.25 | 28.25 | 28.25 | 0 | -0.10(-0.35%) | |
Feb 16, 2017 | 28.15 | 28.40 | 28.00 | 28.35 | 316,800 | +0.20(+0.71%) |
Feb 15, 2017 | 27.60 | 28.25 | 27.25 | 28.15 | 184,905 | +0.40(+1.44%) |
Feb 14, 2017 | 28.10 | 28.25 | 27.65 | 27.75 | 351,317 | -0.45(-1.60%) |
Feb 13, 2017 | 27.90 | 28.40 | 27.90 | 28.20 | 511,683 | +0.50(+1.81%) |
Feb 10, 2017 | 27.60 | 28.18 | 27.25 | 27.70 | 241,404 | +0.25(+0.91%) |
Feb 09, 2017 | 27.20 | 27.65 | 27.07 | 27.45 | 210,990 | +0.35(+1.29%) |
Feb 08, 2017 | 26.65 | 27.15 | 26.50 | 27.10 | 266,062 | +0.30(+1.12%) |
Feb 07, 2017 | 26.90 | 27.10 | 26.50 | 26.80 | 343,138 | +0.00(+0.00%) |
Feb 06, 2017 | 26.65 | 26.85 | 26.05 | 26.80 | 230,037 | +0.20(+0.75%) |
Feb 03, 2017 | 26.00 | 26.60 | 25.85 | 26.60 | 226,615 | +0.75(+2.90%) |
Feb 02, 2017 | 25.75 | 26.00 | 25.55 | 25.85 | 164,060 | +0.00(+0.00%) |
Feb 01, 2017 | 25.60 | 25.95 | 25.45 | 25.85 | 267,497 | +0.45(+1.77%) |
Jan 31, 2017 | 24.60 | 25.43 | 24.23 | 25.40 | 357,090 | +0.70(+2.83%) |
Jan 30, 2017 | 25.10 | 25.20 | 24.55 | 24.70 | 322,017 | -0.55(-2.18%) |
Jan 27, 2017 | 25.35 | 25.50 | 25.15 | 25.25 | 226,148 | +0.00(+0.00%) |
Jan 26, 2017 | 25.80 | 25.95 | 25.05 | 25.25 | 170,237 | -0.55(-2.13%) |
Jan 25, 2017 | 25.00 | 25.85 | 24.80 | 25.80 | 484,433 | +0.80(+3.20%) |
Jan 24, 2017 | 25.45 | 25.75 | 24.95 | 25.00 | 369,990 | -0.40(-1.57%) |
Jan 23, 2017 | 25.60 | 25.85 | 25.27 | 25.40 | 126,299 | -0.20(-0.78%) |
Jan 20, 2017 | 25.75 | 25.75 | 25.45 | 25.60 | 160,349 | -0.10(-0.39%) |
Jan 19, 2017 | 26.35 | 26.35 | 25.65 | 25.70 | 164,042 | -0.65(-2.47%) |
Jan 18, 2017 | 26.60 | 26.60 | 25.93 | 26.35 | 166,941 | -0.05(-0.19%) |
Jan 17, 2017 | 26.65 | 26.65 | 26.10 | 26.40 | 205,030 | -0.30(-1.12%) |
Jan 13, 2017 | 26.70 | 26.70 | 26.70 | 0 | +0.60(+2.30%) | |
Jan 12, 2017 | 25.85 | 26.25 | 25.15 | 26.10 | 224,598 | +0.10(+0.38%) |
Jan 11, 2017 | 26.05 | 26.15 | 25.55 | 26.00 | 239,771 | +0.05(+0.19%) |
Jan 10, 2017 | 25.70 | 26.20 | 25.60 | 25.95 | 201,986 | +0.30(+1.17%) |
Jan 09, 2017 | 25.15 | 25.85 | 25.15 | 25.65 | 465,086 | +0.40(+1.58%) |
Jan 06, 2017 | 25.85 | 25.85 | 25.15 | 25.25 | 218,371 | -0.45(-1.75%) |
Jan 05, 2017 | 26.00 | 26.35 | 25.45 | 25.70 | 250,557 | -0.35(-1.34%) |
Jan 04, 2017 | 26.30 | 26.46 | 26.00 | 26.05 | 276,529 | -0.15(-0.57%) |