Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 56.90 | 57.25 | 55.62 | 55.65 | 496,745 | -1.00(-1.77%) |
Feb 27, 2018 | 56.05 | 56.95 | 55.90 | 56.65 | 349,111 | +0.50(+0.89%) |
Feb 26, 2018 | 56.50 | 56.85 | 55.70 | 56.15 | 486,800 | -0.25(-0.44%) |
Feb 23, 2018 | 56.60 | 56.77 | 55.00 | 56.40 | 408,305 | -0.20(-0.35%) |
Feb 22, 2018 | 56.40 | 56.60 | 386,530 | -0.30(-0.53%) | ||
Feb 21, 2018 | 56.70 | 58.40 | 56.60 | 56.90 | 598,532 | +0.40(+0.71%) |
Feb 20, 2018 | 56.50 | 56.65 | 55.55 | 56.50 | 534,551 | +0.00(+0.00%) |
Feb 16, 2018 | 56.50 | 56.50 | 56.50 | 0 | +2.35(+4.34%) | |
Feb 15, 2018 | 54.45 | 54.45 | 53.10 | 54.15 | 683,271 | +0.25(+0.46%) |
Feb 14, 2018 | 53.10 | 54.85 | 52.90 | 53.90 | 657,452 | +0.65(+1.22%) |
Feb 13, 2018 | 52.75 | 53.94 | 51.75 | 53.25 | 684,180 | +0.15(+0.28%) |
Feb 12, 2018 | 51.75 | 53.35 | 50.83 | 53.10 | 656,887 | +1.55(+3.01%) |
Feb 09, 2018 | 51.50 | 52.20 | 49.56 | 51.55 | 705,753 | +0.50(+0.98%) |
Feb 08, 2018 | 52.55 | 52.90 | 51.05 | 51.05 | 535,674 | -1.20(-2.30%) |
Feb 07, 2018 | 51.30 | 52.50 | 51.20 | 52.25 | 495,818 | +0.95(+1.85%) |
Feb 06, 2018 | 49.80 | 52.80 | 48.81 | 51.30 | 766,552 | -0.80(-1.54%) |
Feb 05, 2018 | 52.95 | 54.10 | 52.00 | 52.10 | 340,504 | -1.45(-2.71%) |
Feb 02, 2018 | 54.40 | 55.00 | 53.20 | 53.55 | 522,699 | -1.25(-2.28%) |
Feb 01, 2018 | 54.00 | 55.65 | 53.45 | 54.80 | 695,154 | +1.15(+2.14%) |
Jan 31, 2018 | 53.60 | 54.10 | 52.90 | 53.65 | 339,201 | +0.30(+0.56%) |
Jan 30, 2018 | 53.00 | 54.10 | 52.50 | 53.35 | 546,312 | -0.15(-0.28%) |
Jan 29, 2018 | 53.65 | 54.25 | 53.00 | 53.50 | 327,308 | -0.15(-0.28%) |
Jan 26, 2018 | 52.45 | 53.80 | 51.75 | 53.65 | 344,662 | +1.20(+2.29%) |
Jan 25, 2018 | 51.35 | 52.60 | 50.98 | 52.45 | 428,225 | +1.15(+2.24%) |
Jan 24, 2018 | 51.15 | 51.50 | 50.80 | 51.30 | 343,498 | +0.40(+0.79%) |
Jan 23, 2018 | 51.10 | 51.20 | 50.55 | 50.90 | 292,391 | -0.10(-0.20%) |
Jan 22, 2018 | 50.80 | 51.35 | 50.35 | 51.00 | 414,539 | +0.35(+0.69%) |
Jan 19, 2018 | 48.90 | 50.80 | 48.90 | 50.65 | 596,516 | +1.75(+3.58%) |
Jan 18, 2018 | 49.50 | 49.70 | 48.35 | 48.90 | 492,847 | -0.60(-1.21%) |
Jan 17, 2018 | 49.45 | 49.95 | 48.58 | 49.50 | 284,024 | +0.20(+0.41%) |
Jan 16, 2018 | 50.00 | 50.75 | 49.20 | 49.30 | 321,114 | -0.50(-1.00%) |
Jan 12, 2018 | 49.80 | 49.80 | 49.80 | 0 | +0.65(+1.32%) | |
Jan 11, 2018 | 49.00 | 49.90 | 48.75 | 49.15 | 541,545 | +0.15(+0.31%) |
Jan 10, 2018 | 49.30 | 49.85 | 48.88 | 49.00 | 298,488 | -0.25(-0.51%) |
Jan 09, 2018 | 49.50 | 50.05 | 49.10 | 49.25 | 398,504 | -0.05(-0.10%) |
Jan 08, 2018 | 49.75 | 49.90 | 49.10 | 49.30 | 348,137 | -0.20(-0.40%) |
Jan 05, 2018 | 49.40 | 50.05 | 48.95 | 49.50 | 288,162 | +0.30(+0.61%) |
Jan 04, 2018 | 48.85 | 50.05 | 48.35 | 49.20 | 437,816 | +0.75(+1.55%) |
Jan 03, 2018 | 49.70 | 49.90 | 48.25 | 48.45 | 277,977 | -1.15(-2.32%) |
Jan 02, 2018 | 49.35 | 49.52 | 49.10 | 49.60 | 457,845 | +0.35(+0.71%) |
Dec 29, 2017 | 49.25 | 49.25 | 49.25 | 0 | -0.40(-0.81%) | |
Dec 28, 2017 | 49.20 | 50.10 | 49.00 | 49.65 | 232,653 | +0.35(+0.71%) |
Dec 27, 2017 | 48.65 | 49.45 | 48.35 | 49.30 | 476,366 | +0.50(+1.02%) |
Dec 26, 2017 | 48.70 | 49.35 | 48.25 | 48.80 | 214,853 | +0.30(+0.62%) |
Dec 22, 2017 | 48.85 | 48.85 | 47.40 | 48.50 | 350,314 | -0.25(-0.51%) |
Dec 21, 2017 | 49.55 | 49.95 | 48.50 | 48.75 | 274,260 | -0.70(-1.42%) |
Dec 20, 2017 | 49.45 | 49.95 | 49.00 | 49.45 | 449,127 | +0.15(+0.30%) |
Dec 19, 2017 | 49.05 | 49.90 | 48.65 | 49.30 | 435,289 | +0.35(+0.72%) |
Dec 18, 2017 | 49.25 | 50.00 | 48.25 | 48.95 | 308,045 | +0.00(+0.00%) |
Dec 15, 2017 | 47.50 | 49.20 | 47.45 | 48.95 | 793,466 | +1.50(+3.16%) |
Dec 14, 2017 | 48.35 | 48.35 | 46.75 | 47.45 | 511,358 | -0.80(-1.66%) |
Dec 13, 2017 | 48.15 | 48.58 | 47.76 | 48.25 | 313,703 | -0.05(-0.10%) |
Dec 12, 2017 | 49.35 | 49.70 | 48.20 | 48.30 | 439,920 | -1.10(-2.23%) |
Dec 11, 2017 | 50.40 | 50.40 | 49.20 | 49.40 | 210,483 | -0.75(-1.50%) |
Dec 08, 2017 | 49.40 | 50.25 | 49.02 | 50.15 | 503,233 | +0.00(+0.00%) |
Dec 07, 2017 | 49.00 | 49.45 | 48.85 | 248,150 | +0.00(+0.00%) | |
Dec 06, 2017 | 49.35 | 49.85 | 48.95 | 49.10 | 318,578 | -0.20(-0.41%) |
Dec 05, 2017 | 50.70 | 50.85 | 49.20 | 49.30 | 350,006 | -1.30(-2.57%) |
Dec 04, 2017 | 50.00 | 51.05 | 49.75 | 50.60 | 526,476 | +1.00(+2.02%) |
Dec 01, 2017 | 50.00 | 50.00 | 48.60 | 49.60 | 387,845 | -0.60(-1.20%) |
Nov 30, 2017 | 51.00 | 51.75 | 49.30 | 50.20 | 664,754 | -0.65(-1.28%) |
Nov 29, 2017 | 48.15 | 50.90 | 47.95 | 50.85 | 822,521 | +2.85(+5.94%) |
Nov 28, 2017 | 47.50 | 48.40 | 47.00 | 48.00 | 416,714 | +0.70(+1.48%) |
Nov 27, 2017 | 47.35 | 47.50 | 46.80 | 47.30 | 513,718 | -0.05(-0.11%) |
Nov 24, 2017 | 47.30 | 47.55 | 46.55 | 47.35 | 235,843 | +0.25(+0.53%) |
Nov 22, 2017 | 45.95 | 47.65 | 45.90 | 47.10 | 498,029 | +1.35(+2.95%) |
Nov 21, 2017 | 44.65 | 45.85 | 44.25 | 45.75 | 488,910 | +1.20(+2.69%) |
Nov 20, 2017 | 44.35 | 44.80 | 43.90 | 44.55 | 560,374 | +0.25(+0.56%) |
Nov 17, 2017 | 44.00 | 44.45 | 43.10 | 44.30 | 454,180 | +0.65(+1.49%) |
Nov 16, 2017 | 43.00 | 44.45 | 42.40 | 43.65 | 385,227 | +1.20(+2.83%) |
Nov 15, 2017 | 42.90 | 43.10 | 42.35 | 42.45 | 615,151 | -0.80(-1.85%) |
Nov 14, 2017 | 44.10 | 44.10 | 42.85 | 43.25 | 373,957 | -0.85(-1.93%) |
Nov 13, 2017 | 43.80 | 44.25 | 43.15 | 44.10 | 496,946 | +0.25(+0.57%) |
Nov 10, 2017 | 43.05 | 43.95 | 42.88 | 43.85 | 397,824 | +0.80(+1.86%) |
Nov 09, 2017 | 42.70 | 43.20 | 42.40 | 43.05 | 360,368 | -0.10(-0.23%) |
Nov 08, 2017 | 42.00 | 43.25 | 41.75 | 43.15 | 532,378 | +1.20(+2.86%) |
Nov 07, 2017 | 42.85 | 43.75 | 41.55 | 41.95 | 463,441 | -0.55(-1.29%) |
Nov 06, 2017 | 40.80 | 42.65 | 40.55 | 42.50 | 777,366 | +1.40(+3.41%) |
Nov 03, 2017 | 38.25 | 41.95 | 37.71 | 41.10 | 1,053,644 | +0.45(+1.11%) |
Nov 02, 2017 | 42.70 | 42.85 | 40.45 | 40.65 | 1,163,481 | -2.00(-4.69%) |
Nov 01, 2017 | 44.05 | 44.05 | 41.83 | 42.65 | 1,144,646 | -1.25(-2.85%) |
Oct 31, 2017 | 43.15 | 44.00 | 42.80 | 43.90 | 973,304 | +0.90(+2.09%) |
Oct 30, 2017 | 43.25 | 43.45 | 42.50 | 43.00 | 416,677 | -0.30(-0.69%) |
Oct 27, 2017 | 42.80 | 43.42 | 42.15 | 43.30 | 719,295 | +0.80(+1.88%) |
Oct 26, 2017 | 43.10 | 43.40 | 42.40 | 42.50 | 329,888 | -0.65(-1.51%) |
Oct 25, 2017 | 43.10 | 43.65 | 42.65 | 43.15 | 435,369 | +0.25(+0.58%) |
Oct 24, 2017 | 43.40 | 43.60 | 42.80 | 42.90 | 428,416 | -0.55(-1.27%) |
Oct 23, 2017 | 43.95 | 44.00 | 43.05 | 43.45 | 252,428 | -0.20(-0.46%) |
Oct 20, 2017 | 43.70 | 44.00 | 43.25 | 43.65 | 410,325 | +0.40(+0.92%) |
Oct 19, 2017 | 43.00 | 43.30 | 42.50 | 43.25 | 300,116 | +0.25(+0.58%) |
Oct 18, 2017 | 42.15 | 43.05 | 42.02 | 43.00 | 288,748 | +1.05(+2.50%) |
Oct 17, 2017 | 42.00 | 42.50 | 41.74 | 41.95 | 258,559 | +0.00(+0.00%) |
Oct 16, 2017 | 41.70 | 42.50 | 41.40 | 41.95 | 436,960 | +0.55(+1.33%) |
Oct 13, 2017 | 41.65 | 41.65 | 40.85 | 41.40 | 553,483 | -0.20(-0.48%) |
Oct 12, 2017 | 42.20 | 42.60 | 41.55 | 41.60 | 508,564 | -0.65(-1.54%) |
Oct 11, 2017 | 42.00 | 42.60 | 42.00 | 42.25 | 442,697 | +0.15(+0.36%) |
Oct 10, 2017 | 42.80 | 43.05 | 41.96 | 42.10 | 409,216 | -0.40(-0.94%) |
Oct 09, 2017 | 45.05 | 45.23 | 42.35 | 42.50 | 567,948 | -2.55(-5.66%) |
Oct 06, 2017 | 44.85 | 45.35 | 44.80 | 45.05 | 418,456 | +0.15(+0.33%) |
Oct 05, 2017 | 44.50 | 44.90 | 44.21 | 44.90 | 788,045 | +0.50(+1.13%) |
Oct 04, 2017 | 46.20 | 46.60 | 44.35 | 44.40 | 563,825 | -1.70(-3.69%) |
Oct 03, 2017 | 45.30 | 46.25 | 45.30 | 46.10 | 701,034 | +0.75(+1.65%) |
Oct 02, 2017 | 45.55 | 46.05 | 45.02 | 45.35 | 945,837 | -0.35(-0.77%) |
Sep 29, 2017 | 45.30 | 45.75 | 44.05 | 45.70 | 625,343 | +0.25(+0.55%) |
Sep 28, 2017 | 42.75 | 45.95 | 42.50 | 45.45 | 1,036,351 | +2.65(+6.19%) |
Sep 27, 2017 | 40.95 | 42.85 | 40.95 | 42.80 | 977,794 | +2.20(+5.42%) |
Sep 26, 2017 | 40.75 | 41.45 | 40.50 | 40.60 | 648,060 | +0.00(+0.00%) |
Sep 25, 2017 | 41.00 | 41.20 | 40.35 | 40.60 | 619,133 | -0.55(-1.34%) |
Sep 22, 2017 | 40.75 | 41.20 | 40.65 | 41.15 | 443,478 | +0.25(+0.61%) |
Sep 21, 2017 | 40.50 | 41.45 | 40.15 | 40.90 | 622,159 | +0.40(+0.99%) |
Sep 20, 2017 | 39.25 | 40.65 | 39.00 | 40.50 | 851,493 | +1.20(+3.05%) |
Sep 19, 2017 | 39.45 | 40.00 | 38.70 | 39.30 | 990,086 | -0.15(-0.38%) |
Sep 18, 2017 | 39.20 | 39.60 | 38.98 | 39.45 | 488,452 | +0.20(+0.51%) |
Sep 15, 2017 | 38.80 | 39.25 | 38.45 | 39.25 | 643,792 | +0.45(+1.16%) |
Sep 14, 2017 | 38.55 | 38.85 | 38.05 | 38.80 | 391,034 | +0.20(+0.52%) |
Sep 13, 2017 | 38.40 | 38.85 | 38.05 | 38.60 | 560,576 | +0.15(+0.39%) |
Sep 12, 2017 | 38.35 | 38.50 | 37.90 | 38.45 | 364,336 | +0.20(+0.52%) |
Sep 11, 2017 | 37.40 | 38.40 | 37.05 | 38.25 | 351,502 | +1.25(+3.38%) |
Sep 08, 2017 | 37.20 | 37.30 | 36.90 | 37.00 | 307,426 | -0.25(-0.67%) |
Sep 07, 2017 | 38.15 | 38.25 | 37.15 | 37.25 | 272,411 | -0.90(-2.36%) |
Sep 06, 2017 | 37.30 | 38.30 | 37.10 | 38.15 | 441,887 | +1.00(+2.69%) |
Sep 05, 2017 | 37.05 | 37.45 | 36.95 | 37.15 | 403,640 | +0.05(+0.13%) |
Sep 01, 2017 | 37.45 | 37.50 | 36.95 | 37.10 | 330,124 | -0.25(-0.67%) |
Aug 31, 2017 | 37.80 | 37.95 | 37.15 | 37.35 | 417,920 | -0.25(-0.66%) |
Aug 30, 2017 | 37.70 | 37.85 | 37.42 | 37.60 | 233,400 | -0.20(-0.53%) |
Aug 29, 2017 | 37.45 | 37.85 | 37.15 | 37.80 | 202,154 | +0.10(+0.27%) |
Aug 28, 2017 | 37.85 | 38.00 | 37.50 | 37.70 | 298,756 | -0.05(-0.13%) |
Aug 25, 2017 | 37.75 | 38.05 | 37.65 | 37.75 | 193,193 | +0.10(+0.27%) |
Aug 24, 2017 | 37.85 | 38.00 | 37.50 | 37.65 | 201,359 | +0.00(+0.00%) |
Aug 23, 2017 | 37.45 | 38.30 | 37.45 | 37.65 | 278,018 | +0.05(+0.13%) |
Aug 22, 2017 | 39.25 | 39.30 | 37.55 | 37.60 | 613,691 | -1.60(-4.08%) |
Aug 21, 2017 | 38.75 | 39.25 | 38.25 | 39.20 | 966,515 | +0.50(+1.29%) |
Aug 18, 2017 | 37.65 | 38.85 | 37.33 | 38.70 | 629,984 | +1.05(+2.79%) |
Aug 17, 2017 | 37.60 | 37.85 | 37.30 | 37.65 | 671,524 | -0.20(-0.53%) |
Aug 16, 2017 | 37.10 | 38.05 | 37.10 | 37.85 | 442,893 | +0.75(+2.02%) |
Aug 15, 2017 | 37.35 | 37.55 | 37.00 | 37.10 | 370,414 | -0.25(-0.67%) |
Aug 14, 2017 | 36.80 | 37.48 | 36.75 | 37.35 | 454,402 | +0.85(+2.33%) |
Aug 11, 2017 | 34.90 | 37.10 | 34.85 | 36.50 | 537,174 | -0.45(-1.22%) |
Aug 10, 2017 | 37.35 | 37.55 | 36.98 | 36.95 | 362,529 | -0.45(-1.20%) |
Aug 09, 2017 | 37.85 | 38.00 | 37.10 | 37.40 | 525,792 | -0.60(-1.58%) |
Aug 08, 2017 | 36.75 | 38.20 | 36.60 | 38.00 | 720,509 | +1.25(+3.40%) |
Aug 07, 2017 | 36.05 | 36.90 | 35.85 | 36.75 | 500,654 | +0.80(+2.23%) |
Aug 04, 2017 | 35.80 | 36.90 | 35.20 | 35.95 | 1,120,395 | -0.15(-0.42%) |
Aug 03, 2017 | 35.60 | 37.35 | 35.60 | 36.10 | 652,416 | +0.55(+1.55%) |
Aug 02, 2017 | 36.30 | 36.30 | 35.35 | 35.55 | 844,570 | -0.70(-1.93%) |
Aug 01, 2017 | 37.10 | 37.35 | 35.80 | 36.25 | 790,322 | -0.65(-1.76%) |
Jul 31, 2017 | 38.30 | 38.50 | 36.85 | 36.90 | 585,781 | -1.40(-3.66%) |
Jul 28, 2017 | 38.25 | 38.40 | 37.90 | 38.30 | 386,758 | +0.15(+0.39%) |
Jul 27, 2017 | 38.05 | 38.20 | 37.71 | 38.15 | 412,863 | +0.05(+0.13%) |
Jul 26, 2017 | 38.70 | 38.70 | 37.98 | 38.10 | 278,193 | -0.65(-1.68%) |
Jul 25, 2017 | 38.20 | 39.05 | 37.85 | 38.75 | 382,408 | +0.55(+1.44%) |
Jul 24, 2017 | 37.90 | 38.35 | 37.60 | 38.20 | 332,925 | +0.20(+0.53%) |
Jul 21, 2017 | 38.55 | 38.65 | 37.95 | 38.00 | 315,391 | -0.30(-0.78%) |
Jul 20, 2017 | 37.10 | 38.65 | 36.90 | 38.30 | 689,653 | +1.20(+3.23%) |
Jul 19, 2017 | 36.85 | 37.40 | 36.80 | 37.10 | 437,772 | +0.35(+0.95%) |
Jul 18, 2017 | 36.80 | 37.05 | 36.50 | 36.75 | 329,225 | -0.05(-0.14%) |
Jul 17, 2017 | 36.40 | 37.17 | 36.35 | 36.80 | 443,544 | +0.30(+0.82%) |
Jul 14, 2017 | 36.65 | 37.02 | 36.40 | 36.50 | 418,610 | -0.20(-0.54%) |
Jul 13, 2017 | 36.80 | 36.95 | 36.35 | 36.70 | 455,876 | -0.15(-0.41%) |
Jul 12, 2017 | 37.05 | 37.30 | 36.65 | 36.85 | 435,724 | +0.05(+0.14%) |
Jul 11, 2017 | 37.65 | 37.75 | 36.70 | 36.80 | 585,151 | -0.75(-2.00%) |
Jul 10, 2017 | 37.90 | 37.95 | 37.45 | 37.55 | 362,066 | -0.70(-1.83%) |
Jul 07, 2017 | 37.20 | 38.40 | 36.65 | 38.25 | 454,754 | +1.05(+2.82%) |
Jul 06, 2017 | 38.50 | 38.70 | 37.15 | 37.20 | 533,413 | -1.55(-4.00%) |
Jul 05, 2017 | 38.70 | 38.85 | 38.45 | 38.75 | 290,281 | +0.00(+0.00%) |
Jul 03, 2017 | 39.40 | 38.60 | 38.75 | 286,629 | -0.30(-0.77%) | |
Jun 30, 2017 | 39.00 | 39.65 | 38.90 | 39.05 | 814,834 | +0.20(+0.51%) |
Jun 29, 2017 | 38.25 | 39.00 | 37.85 | 38.85 | 629,394 | +0.70(+1.83%) |
Jun 28, 2017 | 37.80 | 38.25 | 37.60 | 38.15 | 511,504 | +0.40(+1.06%) |
Jun 27, 2017 | 37.40 | 38.73 | 37.10 | 37.75 | 743,409 | +0.70(+1.89%) |
Jun 26, 2017 | 37.45 | 37.92 | 37.00 | 37.05 | 397,476 | -0.45(-1.20%) |
Jun 23, 2017 | 36.95 | 37.80 | 36.60 | 37.50 | 874,638 | +0.75(+2.04%) |
Jun 22, 2017 | 35.70 | 36.95 | 35.65 | 36.75 | 789,152 | +1.15(+3.23%) |
Jun 21, 2017 | 35.80 | 36.05 | 35.55 | 35.60 | 253,132 | -0.15(-0.42%) |
Jun 20, 2017 | 35.95 | 36.25 | 35.60 | 35.75 | 444,650 | -0.30(-0.83%) |
Jun 19, 2017 | 36.20 | 36.42 | 35.83 | 36.05 | 572,340 | +0.00(+0.00%) |
Jun 16, 2017 | 35.90 | 36.20 | 35.70 | 36.05 | 603,791 | +0.00(+0.00%) |
Jun 15, 2017 | 36.40 | 36.60 | 35.83 | 36.05 | 597,670 | -0.55(-1.50%) |
Jun 14, 2017 | 36.55 | 37.02 | 36.25 | 36.60 | 807,228 | +0.15(+0.41%) |
Jun 13, 2017 | 36.75 | 36.95 | 36.30 | 36.45 | 408,407 | -0.20(-0.55%) |
Jun 12, 2017 | 36.95 | 37.25 | 36.30 | 36.65 | 324,619 | -0.10(-0.27%) |
Jun 09, 2017 | 36.75 | 37.20 | 35.75 | 36.75 | 921,332 | +0.20(+0.55%) |
Jun 08, 2017 | 35.35 | 36.85 | 34.70 | 36.55 | 1,005,151 | +1.15(+3.25%) |
Jun 07, 2017 | 37.55 | 37.55 | 35.25 | 35.40 | 1,281,208 | -2.10(-5.60%) |
Jun 06, 2017 | 36.50 | 37.50 | 36.30 | 37.50 | 451,013 | +0.75(+2.04%) |
Jun 05, 2017 | 37.05 | 37.05 | 36.65 | 36.75 | 312,034 | -0.45(-1.21%) |
Jun 02, 2017 | 37.05 | 37.58 | 36.85 | 37.20 | 616,968 | +0.15(+0.40%) |
Jun 01, 2017 | 36.40 | 37.05 | 36.25 | 37.05 | 581,036 | +0.80(+2.21%) |
May 31, 2017 | 36.20 | 36.45 | 35.90 | 36.25 | 363,402 | +0.00(+0.00%) |
May 30, 2017 | 35.60 | 36.25 | 35.30 | 36.25 | 626,414 | +0.50(+1.40%) |
May 26, 2017 | 36.40 | 36.45 | 35.70 | 35.75 | 543,826 | -0.65(-1.79%) |
May 25, 2017 | 36.55 | 36.65 | 36.15 | 36.40 | 650,455 | -0.10(-0.27%) |
May 24, 2017 | 36.40 | 36.85 | 36.00 | 36.50 | 664,675 | +0.00(+0.00%) |
May 23, 2017 | 36.85 | 36.95 | 36.35 | 36.50 | 731,813 | -0.35(-0.95%) |
May 22, 2017 | 37.65 | 37.90 | 36.75 | 36.85 | 612,729 | -0.80(-2.12%) |
May 19, 2017 | 37.85 | 38.48 | 37.58 | 37.65 | 577,053 | -0.20(-0.53%) |
May 18, 2017 | 37.85 | 38.25 | 37.60 | 37.85 | 356,890 | -0.05(-0.13%) |
May 17, 2017 | 38.80 | 39.15 | 37.90 | 37.90 | 634,975 | -0.90(-2.32%) |
May 16, 2017 | 39.00 | 39.12 | 38.40 | 38.80 | 722,095 | -0.10(-0.26%) |
May 15, 2017 | 38.50 | 39.12 | 38.45 | 38.90 | 558,873 | +0.35(+0.91%) |
May 12, 2017 | 38.15 | 38.85 | 38.10 | 38.55 | 512,233 | +0.35(+0.92%) |
May 11, 2017 | 38.25 | 38.65 | 37.90 | 38.20 | 526,463 | -0.30(-0.78%) |
May 10, 2017 | 38.20 | 39.02 | 38.05 | 38.50 | 532,623 | +0.15(+0.39%) |
May 09, 2017 | 38.05 | 39.05 | 38.00 | 38.35 | 582,958 | +0.30(+0.79%) |
May 08, 2017 | 37.95 | 38.60 | 37.90 | 38.05 | 623,707 | -0.05(-0.13%) |
May 05, 2017 | 39.45 | 39.52 | 37.00 | 38.10 | 1,584,144 | -1.55(-3.91%) |
May 04, 2017 | 40.25 | 40.60 | 39.15 | 39.65 | 1,451,260 | -1.25(-3.06%) |
May 03, 2017 | 41.30 | 41.30 | 40.75 | 40.90 | 802,143 | -0.60(-1.45%) |
May 02, 2017 | 41.50 | 41.80 | 41.35 | 41.50 | 1,174,084 | +0.10(+0.24%) |
May 01, 2017 | 41.00 | 41.67 | 40.85 | 41.40 | 357,489 | +0.55(+1.35%) |
Apr 28, 2017 | 41.85 | 42.15 | 40.85 | 40.85 | 364,203 | -0.90(-2.16%) |
Apr 27, 2017 | 42.00 | 42.55 | 41.65 | 41.75 | 350,130 | -0.10(-0.24%) |
Apr 26, 2017 | 42.10 | 42.70 | 41.83 | 41.85 | 487,070 | -0.10(-0.24%) |
Apr 25, 2017 | 41.80 | 42.20 | 41.50 | 41.95 | 417,642 | +0.50(+1.21%) |
Apr 24, 2017 | 41.65 | 42.40 | 41.30 | 41.45 | 382,043 | +0.45(+1.10%) |
Apr 21, 2017 | 40.60 | 41.15 | 40.42 | 41.00 | 546,098 | +0.40(+0.99%) |
Apr 20, 2017 | 40.40 | 40.70 | 40.33 | 40.60 | 513,458 | +0.25(+0.62%) |
Apr 19, 2017 | 40.60 | 40.75 | 40.25 | 40.35 | 309,449 | -0.05(-0.12%) |
Apr 18, 2017 | 40.15 | 40.58 | 40.10 | 40.40 | 414,990 | +0.10(+0.25%) |
Apr 17, 2017 | 40.10 | 40.35 | 39.90 | 40.30 | 376,728 | +0.20(+0.50%) |
Apr 13, 2017 | 39.85 | 40.25 | 39.62 | 40.10 | 552,554 | +0.25(+0.63%) |
Apr 12, 2017 | 39.65 | 40.30 | 39.45 | 39.85 | 402,925 | +0.30(+0.76%) |
Apr 11, 2017 | 38.65 | 39.65 | 38.65 | 39.55 | 524,112 | +0.80(+2.06%) |
Apr 10, 2017 | 39.55 | 39.85 | 38.55 | 38.75 | 589,666 | -0.90(-2.27%) |
Apr 07, 2017 | 39.55 | 39.67 | 39.30 | 39.65 | 928,654 | +0.05(+0.13%) |
Apr 06, 2017 | 39.50 | 39.60 | 39.20 | 39.60 | 754,835 | +0.20(+0.51%) |
Apr 05, 2017 | 39.20 | 39.80 | 39.05 | 39.40 | 657,193 | +0.35(+0.90%) |
Apr 04, 2017 | 39.40 | 39.75 | 38.65 | 39.05 | 555,296 | -0.30(-0.76%) |
Apr 03, 2017 | 40.55 | 40.70 | 39.20 | 39.35 | 581,810 | -1.25(-3.08%) |
Mar 31, 2017 | 40.15 | 41.30 | 39.70 | 40.60 | 549,994 | +0.50(+1.25%) |
Mar 30, 2017 | 40.00 | 40.25 | 39.80 | 40.10 | 497,175 | +0.05(+0.12%) |
Mar 29, 2017 | 41.05 | 41.16 | 39.85 | 40.05 | 726,740 | -1.25(-3.03%) |
Mar 28, 2017 | 40.30 | 41.35 | 39.88 | 41.30 | 728,079 | +1.05(+2.61%) |
Mar 27, 2017 | 38.10 | 40.30 | 38.01 | 40.25 | 870,177 | +1.75(+4.55%) |
Mar 24, 2017 | 38.65 | 38.90 | 37.65 | 38.50 | 1,009,322 | -0.10(-0.26%) |
Mar 23, 2017 | 40.45 | 40.45 | 38.25 | 38.60 | 1,055,457 | -2.10(-5.16%) |
Mar 22, 2017 | 42.35 | 42.55 | 40.33 | 40.70 | 945,435 | -1.80(-4.24%) |
Mar 21, 2017 | 43.20 | 43.40 | 42.23 | 42.50 | 531,027 | -0.60(-1.39%) |
Mar 20, 2017 | 43.30 | 43.59 | 42.70 | 43.10 | 320,256 | -0.10(-0.23%) |
Mar 17, 2017 | 42.75 | 43.85 | 42.67 | 43.20 | 1,055,528 | +0.35(+0.82%) |
Mar 16, 2017 | 41.95 | 42.95 | 41.95 | 42.85 | 678,966 | +0.95(+2.27%) |
Mar 15, 2017 | 40.95 | 42.30 | 40.66 | 41.90 | 374,962 | +1.10(+2.70%) |
Mar 14, 2017 | 40.75 | 41.10 | 40.35 | 40.80 | 283,647 | -0.25(-0.61%) |
Mar 13, 2017 | 40.80 | 41.25 | 40.75 | 41.05 | 244,586 | +0.25(+0.61%) |
Mar 10, 2017 | 40.25 | 40.80 | 40.25 | 40.80 | 355,316 | +0.55(+1.37%) |
Mar 09, 2017 | 39.85 | 40.85 | 39.85 | 40.25 | 443,017 | +0.25(+0.62%) |
Mar 08, 2017 | 40.05 | 40.75 | 39.71 | 40.00 | 352,431 | +0.05(+0.13%) |
Mar 07, 2017 | 40.55 | 40.55 | 39.90 | 39.95 | 720,356 | -0.80(-1.96%) |
Mar 06, 2017 | 41.60 | 41.60 | 40.35 | 40.75 | 412,222 | -1.00(-2.40%) |
Mar 03, 2017 | 41.60 | 42.20 | 41.30 | 41.75 | 510,824 | +0.15(+0.36%) |
Mar 02, 2017 | 41.35 | 41.85 | 41.00 | 41.60 | 403,820 | +0.20(+0.48%) |