Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.49 | 44.69 | 43.35 | 43.40 | 206,287 | -0.85(-1.91%) |
Feb 27, 2018 | 45.34 | 46.03 | 44.24 | 44.24 | 154,788 | -1.14(-2.52%) |
Feb 26, 2018 | 45.09 | 45.39 | 44.39 | 45.39 | 351,082 | +0.40(+0.88%) |
Feb 23, 2018 | 44.79 | 45.29 | 44.49 | 44.99 | 172,359 | +0.30(+0.67%) |
Feb 22, 2018 | 44.44 | 45.04 | 44.34 | 44.69 | 247,031 | +0.50(+1.12%) |
Feb 21, 2018 | 43.89 | 45.34 | 43.74 | 44.19 | 455,917 | +0.45(+1.02%) |
Feb 20, 2018 | 45.53 | 46.53 | 43.70 | 43.74 | 573,688 | -2.04(-4.45%) |
Feb 16, 2018 | 45.78 | 45.78 | 45.78 | 0 | -0.55(-1.18%) | |
Feb 15, 2018 | 46.48 | 46.83 | 46.18 | 46.33 | 313,806 | +0.20(+0.43%) |
Feb 14, 2018 | 45.73 | 46.28 | 45.24 | 46.13 | 353,074 | -0.05(-0.11%) |
Feb 13, 2018 | 43.99 | 46.23 | 43.99 | 46.18 | 329,589 | +1.74(+3.92%) |
Feb 12, 2018 | 43.55 | 45.04 | 43.50 | 44.44 | 350,852 | +0.94(+2.17%) |
Feb 09, 2018 | 46.43 | 46.43 | 42.85 | 43.50 | 601,813 | -1.14(-2.56%) |
Feb 08, 2018 | 46.13 | 44.59 | 44.64 | 443,230 | -1.49(-3.23%) | |
Feb 07, 2018 | 45.63 | 46.63 | 45.48 | 46.13 | 347,270 | +0.20(+0.43%) |
Feb 06, 2018 | 44.74 | 46.18 | 44.24 | 45.93 | 390,091 | -0.45(-0.96%) |
Feb 05, 2018 | 47.17 | 47.62 | 46.33 | 46.38 | 348,619 | -1.19(-2.51%) |
Feb 02, 2018 | 47.92 | 48.72 | 47.42 | 47.57 | 375,625 | -0.85(-1.75%) |
Feb 01, 2018 | 47.42 | 48.77 | 46.98 | 48.42 | 347,943 | +0.65(+1.35%) |
Jan 31, 2018 | 47.87 | 48.66 | 47.12 | 47.77 | 406,838 | +0.30(+0.63%) |
Jan 30, 2018 | 48.37 | 48.37 | 47.03 | 47.47 | 409,761 | -1.24(-2.55%) |
Jan 29, 2018 | 50.31 | 50.65 | 48.47 | 48.72 | 300,072 | -1.94(-3.83%) |
Jan 26, 2018 | 50.21 | 50.80 | 49.61 | 50.65 | 223,547 | +0.45(+0.89%) |
Jan 25, 2018 | 50.51 | 50.55 | 49.86 | 50.21 | 411,156 | -0.30(-0.59%) |
Jan 24, 2018 | 51.15 | 51.25 | 50.36 | 50.51 | 161,384 | -0.55(-1.07%) |
Jan 23, 2018 | 50.80 | 51.25 | 50.21 | 51.05 | 169,995 | +0.15(+0.29%) |
Jan 22, 2018 | 51.05 | 51.30 | 49.91 | 50.90 | 133,508 | -0.25(-0.49%) |
Jan 19, 2018 | 50.95 | 51.45 | 50.80 | 51.15 | 233,268 | +0.20(+0.39%) |
Jan 18, 2018 | 50.70 | 51.35 | 50.41 | 50.95 | 257,900 | +0.00(+0.00%) |
Jan 17, 2018 | 51.50 | 51.50 | 50.51 | 50.95 | 200,368 | -0.20(-0.39%) |
Jan 16, 2018 | 51.85 | 51.85 | 50.55 | 51.15 | 272,518 | -0.40(-0.77%) |
Jan 12, 2018 | 51.55 | 51.55 | 51.55 | 0 | +0.25(+0.48%) | |
Jan 11, 2018 | 50.46 | 51.50 | 50.16 | 51.30 | 301,116 | +1.29(+2.58%) |
Jan 10, 2018 | 50.51 | 50.75 | 50.01 | 50.01 | 238,459 | -0.55(-1.08%) |
Jan 09, 2018 | 50.11 | 50.36 | 49.96 | 50.55 | 225,074 | +0.70(+1.40%) |
Jan 08, 2018 | 49.31 | 50.01 | 49.06 | 49.86 | 243,827 | +0.70(+1.42%) |
Jan 05, 2018 | 49.71 | 50.01 | 48.82 | 49.16 | 180,645 | -0.20(-0.40%) |
Jan 04, 2018 | 50.06 | 50.31 | 49.06 | 49.36 | 190,062 | -0.25(-0.50%) |
Jan 03, 2018 | 49.11 | 49.88 | 48.91 | 49.61 | 305,590 | +0.70(+1.42%) |
Jan 02, 2018 | 47.82 | 49.71 | 47.82 | 48.91 | 381,101 | +1.29(+2.71%) |
Dec 29, 2017 | 47.62 | 47.62 | 47.62 | 0 | -0.15(-0.31%) | |
Dec 28, 2017 | 48.42 | 48.42 | 47.32 | 47.77 | 132,489 | -0.65(-1.33%) |
Dec 27, 2017 | 48.17 | 48.54 | 47.82 | 48.42 | 171,984 | +0.30(+0.62%) |
Dec 26, 2017 | 47.97 | 48.52 | 47.92 | 48.12 | 157,811 | +0.05(+0.10%) |
Dec 22, 2017 | 47.03 | 48.17 | 46.68 | 48.07 | 168,589 | +1.04(+2.22%) |
Dec 21, 2017 | 47.32 | 47.32 | 46.33 | 47.03 | 113,754 | -0.25(-0.53%) |
Dec 20, 2017 | 48.62 | 48.62 | 47.17 | 47.27 | 248,223 | -0.84(-1.76%) |
Dec 19, 2017 | 47.87 | 48.39 | 46.93 | 48.12 | 519,385 | +1.69(+3.64%) |
Dec 18, 2017 | 46.63 | 47.27 | 45.98 | 46.43 | 291,923 | +0.20(+0.43%) |
Dec 15, 2017 | 46.38 | 47.17 | 46.13 | 46.23 | 609,181 | -0.15(-0.32%) |
Dec 14, 2017 | 47.08 | 47.12 | 45.93 | 46.38 | 249,333 | -0.40(-0.85%) |
Dec 13, 2017 | 46.08 | 47.08 | 46.08 | 46.78 | 336,248 | +0.50(+1.07%) |
Dec 12, 2017 | 46.63 | 46.78 | 45.14 | 46.28 | 439,097 | -0.30(-0.64%) |
Dec 11, 2017 | 46.73 | 46.88 | 46.33 | 46.58 | 201,410 | -0.15(-0.32%) |
Dec 08, 2017 | 47.22 | 47.22 | 46.28 | 46.73 | 206,390 | -0.15(-0.32%) |
Dec 07, 2017 | 46.43 | 47.03 | 46.13 | 46.88 | 247,112 | +0.50(+1.07%) |
Dec 06, 2017 | 46.08 | 46.83 | 45.63 | 46.38 | 172,711 | +0.25(+0.54%) |
Dec 05, 2017 | 47.32 | 47.42 | 46.08 | 46.13 | 131,667 | -1.19(-2.52%) |
Dec 04, 2017 | 47.67 | 48.37 | 47.12 | 47.32 | 266,682 | +0.30(+0.63%) |
Dec 01, 2017 | 47.57 | 47.87 | 46.48 | 47.03 | 286,684 | -0.50(-1.05%) |
Nov 30, 2017 | 46.33 | 47.72 | 45.99 | 47.52 | 388,749 | +1.19(+2.58%) |
Nov 29, 2017 | 44.94 | 46.43 | 44.94 | 46.33 | 340,186 | +1.34(+2.98%) |
Nov 28, 2017 | 43.99 | 45.04 | 43.89 | 44.99 | 239,244 | +1.09(+2.49%) |
Nov 27, 2017 | 44.24 | 44.59 | 43.79 | 43.89 | 235,443 | -0.30(-0.68%) |
Nov 24, 2017 | 44.34 | 44.54 | 43.89 | 44.19 | 78,951 | -0.10(-0.22%) |
Nov 22, 2017 | 44.09 | 44.69 | 44.09 | 44.29 | 149,515 | +0.15(+0.34%) |
Nov 21, 2017 | 43.60 | 44.19 | 43.20 | 44.14 | 301,476 | +0.84(+1.95%) |
Nov 20, 2017 | 43.05 | 43.35 | 42.80 | 43.30 | 112,913 | +0.25(+0.58%) |
Nov 17, 2017 | 43.20 | 43.30 | 42.80 | 43.05 | 191,868 | -0.50(-1.14%) |
Nov 16, 2017 | 42.85 | 43.60 | 42.80 | 43.55 | 392,334 | +0.89(+2.10%) |
Nov 15, 2017 | 43.40 | 43.70 | 42.40 | 42.65 | 277,040 | -0.89(-2.05%) |
Nov 14, 2017 | 43.40 | 43.79 | 42.35 | 43.55 | 183,715 | +0.00(+0.00%) |
Nov 13, 2017 | 43.40 | 43.99 | 42.95 | 43.55 | 267,441 | +0.10(+0.23%) |
Nov 10, 2017 | 43.74 | 43.99 | 43.25 | 43.45 | 223,835 | -0.35(-0.79%) |
Nov 09, 2017 | 43.84 | 44.39 | 43.35 | 43.79 | 313,454 | -0.25(-0.56%) |
Nov 08, 2017 | 43.99 | 44.19 | 43.10 | 44.04 | 189,941 | -0.10(-0.23%) |
Nov 07, 2017 | 44.29 | 44.84 | 43.99 | 44.14 | 325,182 | -0.25(-0.56%) |
Nov 06, 2017 | 44.09 | 44.89 | 43.60 | 44.39 | 267,824 | +0.35(+0.79%) |
Nov 03, 2017 | 43.94 | 44.29 | 43.50 | 44.04 | 403,370 | +0.05(+0.11%) |
Nov 02, 2017 | 43.45 | 44.14 | 43.15 | 43.99 | 543,287 | +0.70(+1.61%) |
Nov 01, 2017 | 43.35 | 43.52 | 42.35 | 43.30 | 454,170 | +0.25(+0.58%) |
Oct 31, 2017 | 43.50 | 44.24 | 43.00 | 43.05 | 417,046 | -0.30(-0.69%) |
Oct 30, 2017 | 44.54 | 44.64 | 42.50 | 43.35 | 622,562 | -1.04(-2.35%) |
Oct 27, 2017 | 43.00 | 45.93 | 43.00 | 44.39 | 951,092 | +4.97(+12.61%) |
Oct 26, 2017 | 39.22 | 39.72 | 39.02 | 39.42 | 418,211 | +0.50(+1.28%) |
Oct 25, 2017 | 39.02 | 39.27 | 38.23 | 38.92 | 302,058 | -0.15(-0.38%) |
Oct 24, 2017 | 39.57 | 39.87 | 39.00 | 39.07 | 338,471 | -0.55(-1.38%) |
Oct 23, 2017 | 39.62 | 39.77 | 39.17 | 39.62 | 476,076 | +0.05(+0.13%) |
Oct 20, 2017 | 39.37 | 39.82 | 39.32 | 39.57 | 531,712 | +0.30(+0.76%) |
Oct 19, 2017 | 38.72 | 39.37 | 38.33 | 39.27 | 429,863 | +0.35(+0.89%) |
Oct 18, 2017 | 37.88 | 39.32 | 37.88 | 38.92 | 609,275 | +0.94(+2.49%) |
Oct 17, 2017 | 38.43 | 38.53 | 37.68 | 37.98 | 350,950 | -0.40(-1.04%) |
Oct 16, 2017 | 39.22 | 39.72 | 37.93 | 38.38 | 314,878 | -0.80(-2.03%) |
Oct 13, 2017 | 40.66 | 40.71 | 38.77 | 39.17 | 502,155 | -1.29(-3.19%) |
Oct 12, 2017 | 39.82 | 40.56 | 39.72 | 40.46 | 417,798 | +0.70(+1.75%) |
Oct 11, 2017 | 39.87 | 40.31 | 39.77 | 39.77 | 260,768 | -0.20(-0.50%) |
Oct 10, 2017 | 40.17 | 40.41 | 39.97 | 39.97 | 276,331 | -0.05(-0.12%) |
Oct 09, 2017 | 40.41 | 40.71 | 39.87 | 40.02 | 261,528 | -0.45(-1.11%) |
Oct 06, 2017 | 40.66 | 40.91 | 40.02 | 40.46 | 373,536 | -0.25(-0.61%) |
Oct 05, 2017 | 41.11 | 41.16 | 40.46 | 40.71 | 333,711 | -0.55(-1.33%) |
Oct 04, 2017 | 41.96 | 42.25 | 40.71 | 41.26 | 467,188 | -0.99(-2.35%) |
Oct 03, 2017 | 42.80 | 43.20 | 41.76 | 42.25 | 324,962 | -0.55(-1.28%) |
Oct 02, 2017 | 42.85 | 43.22 | 42.25 | 42.80 | 340,287 | +0.10(+0.23%) |
Sep 29, 2017 | 42.60 | 43.60 | 42.60 | 42.70 | 585,073 | +0.35(+0.82%) |
Sep 28, 2017 | 42.55 | 43.07 | 42.05 | 42.35 | 477,905 | -0.45(-1.05%) |
Sep 27, 2017 | 42.15 | 43.30 | 42.00 | 42.80 | 551,775 | +0.80(+1.89%) |
Sep 26, 2017 | 41.36 | 42.45 | 41.31 | 42.00 | 367,644 | +0.80(+1.93%) |
Sep 25, 2017 | 41.51 | 40.56 | 41.21 | 415,209 | -0.05(-0.12%) | |
Sep 22, 2017 | 41.36 | 41.51 | 41.06 | 41.26 | 262,885 | -0.05(-0.12%) |
Sep 21, 2017 | 41.66 | 41.86 | 41.01 | 41.31 | 241,225 | -0.30(-0.72%) |
Sep 20, 2017 | 40.91 | 41.66 | 40.91 | 41.61 | 275,815 | +0.65(+1.58%) |
Sep 19, 2017 | 40.61 | 41.31 | 40.61 | 40.96 | 233,921 | +0.40(+0.98%) |
Sep 18, 2017 | 39.52 | 40.81 | 39.27 | 40.56 | 530,437 | +1.29(+3.29%) |
Sep 15, 2017 | 39.32 | 39.72 | 38.82 | 39.27 | 384,452 | +0.00(+0.00%) |
Sep 14, 2017 | 39.27 | 39.77 | 39.02 | 39.27 | 243,186 | +0.05(+0.13%) |
Sep 13, 2017 | 39.42 | 39.52 | 38.80 | 39.22 | 257,572 | -0.20(-0.50%) |
Sep 12, 2017 | 39.22 | 39.57 | 39.17 | 39.42 | 192,283 | +0.20(+0.51%) |
Sep 11, 2017 | 39.62 | 39.62 | 38.77 | 39.22 | 166,869 | -0.15(-0.38%) |
Sep 08, 2017 | 39.22 | 39.77 | 38.95 | 39.37 | 211,343 | -0.15(-0.38%) |
Sep 07, 2017 | 38.82 | 39.67 | 38.62 | 39.52 | 274,776 | +0.75(+1.92%) |
Sep 06, 2017 | 38.48 | 38.92 | 38.18 | 38.77 | 420,736 | +0.35(+0.91%) |
Sep 05, 2017 | 38.18 | 38.53 | 37.38 | 38.43 | 249,224 | +0.20(+0.52%) |
Sep 01, 2017 | 38.33 | 38.57 | 37.83 | 38.23 | 229,118 | +0.00(+0.00%) |
Aug 31, 2017 | 38.97 | 38.97 | 37.83 | 38.23 | 338,869 | -0.60(-1.54%) |
Aug 30, 2017 | 37.98 | 39.12 | 37.88 | 38.82 | 427,344 | +0.80(+2.09%) |
Aug 29, 2017 | 37.08 | 38.13 | 37.00 | 38.03 | 417,790 | +0.70(+1.86%) |
Aug 28, 2017 | 37.63 | 37.95 | 37.23 | 37.33 | 371,403 | -0.30(-0.79%) |
Aug 25, 2017 | 36.98 | 38.13 | 36.88 | 37.63 | 365,912 | +0.80(+2.16%) |
Aug 24, 2017 | 36.39 | 37.03 | 36.29 | 36.84 | 594,687 | +0.65(+1.79%) |
Aug 23, 2017 | 35.44 | 36.54 | 34.85 | 36.19 | 288,582 | +0.55(+1.53%) |
Aug 22, 2017 | 35.54 | 35.89 | 35.44 | 35.64 | 146,235 | +0.10(+0.28%) |
Aug 21, 2017 | 35.89 | 35.99 | 35.29 | 35.54 | 317,590 | -0.35(-0.97%) |
Aug 18, 2017 | 35.00 | 35.94 | 34.95 | 35.89 | 357,109 | +0.70(+1.98%) |
Aug 17, 2017 | 35.69 | 35.89 | 35.14 | 35.19 | 169,060 | -0.55(-1.53%) |
Aug 16, 2017 | 36.09 | 36.54 | 35.54 | 35.74 | 277,773 | -0.15(-0.42%) |
Aug 15, 2017 | 36.39 | 36.79 | 35.79 | 35.89 | 253,919 | -0.55(-1.50%) |
Aug 14, 2017 | 35.44 | 36.59 | 35.44 | 36.44 | 228,513 | +1.19(+3.38%) |
Aug 11, 2017 | 34.80 | 36.11 | 34.50 | 35.24 | 678,692 | +0.50(+1.43%) |
Aug 10, 2017 | 34.10 | 34.85 | 34.00 | 34.75 | 493,737 | +0.45(+1.30%) |
Aug 09, 2017 | 33.75 | 34.40 | 33.36 | 34.30 | 514,465 | +0.50(+1.47%) |
Aug 08, 2017 | 33.75 | 34.45 | 33.60 | 33.80 | 185,141 | +0.00(+0.00%) |
Aug 07, 2017 | 33.95 | 34.20 | 33.41 | 33.80 | 366,173 | -0.15(-0.44%) |
Aug 04, 2017 | 33.50 | 34.15 | 33.36 | 33.95 | 282,263 | +0.60(+1.79%) |
Aug 03, 2017 | 33.36 | 33.75 | 33.16 | 33.36 | 456,200 | +0.00(+0.00%) |
Aug 02, 2017 | 33.26 | 33.85 | 33.26 | 33.36 | 358,721 | +0.00(+0.00%) |
Aug 01, 2017 | 33.95 | 33.95 | 33.11 | 33.36 | 374,552 | -0.50(-1.47%) |
Jul 31, 2017 | 33.70 | 34.45 | 33.55 | 33.85 | 368,309 | +0.10(+0.29%) |
Jul 28, 2017 | 33.45 | 33.85 | 33.45 | 33.75 | 331,463 | +0.10(+0.30%) |
Jul 27, 2017 | 39.57 | 32.98 | 33.65 | 1,661,957 | -5.92(-14.95%) | |
Jul 26, 2017 | 40.17 | 40.17 | 39.32 | 39.57 | 448,380 | -0.50(-1.24%) |
Jul 25, 2017 | 39.67 | 40.27 | 39.67 | 40.07 | 327,346 | +0.75(+1.90%) |
Jul 24, 2017 | 39.37 | 39.47 | 38.92 | 39.32 | 230,520 | +0.00(+0.00%) |
Jul 21, 2017 | 39.27 | 39.52 | 39.00 | 39.32 | 214,440 | +0.15(+0.38%) |
Jul 20, 2017 | 39.52 | 38.77 | 39.17 | 219,946 | -0.25(-0.63%) | |
Jul 19, 2017 | 38.97 | 39.49 | 38.72 | 39.42 | 230,954 | +0.50(+1.28%) |
Jul 18, 2017 | 39.12 | 39.25 | 38.48 | 38.92 | 264,993 | -0.35(-0.89%) |
Jul 17, 2017 | 38.97 | 38.97 | 38.57 | 39.27 | 226,240 | +0.10(+0.25%) |
Jul 14, 2017 | 38.82 | 39.32 | 38.72 | 39.17 | 148,665 | +0.35(+0.90%) |
Jul 13, 2017 | 39.27 | 39.27 | 38.48 | 38.82 | 171,051 | -0.40(-1.01%) |
Jul 12, 2017 | 39.32 | 39.57 | 38.82 | 39.22 | 306,966 | +0.30(+0.77%) |
Jul 11, 2017 | 38.48 | 39.37 | 37.98 | 38.92 | 478,055 | +0.45(+1.16%) |
Jul 10, 2017 | 38.18 | 38.80 | 37.68 | 38.48 | 199,473 | +0.45(+1.18%) |
Jul 07, 2017 | 37.88 | 38.08 | 37.63 | 38.03 | 98,132 | +0.35(+0.92%) |
Jul 06, 2017 | 37.88 | 38.38 | 37.43 | 37.68 | 251,244 | -0.50(-1.30%) |
Jul 05, 2017 | 38.92 | 39.22 | 37.83 | 38.18 | 146,083 | -0.80(-2.04%) |
Jul 03, 2017 | 38.18 | 39.07 | 38.18 | 38.97 | 97,751 | +0.85(+2.22%) |
Jun 30, 2017 | 38.82 | 38.82 | 37.73 | 38.13 | 201,146 | -0.50(-1.29%) |
Jun 29, 2017 | 39.07 | 39.37 | 38.13 | 38.62 | 261,397 | -0.35(-0.89%) |
Jun 28, 2017 | 37.68 | 39.07 | 37.68 | 38.97 | 392,148 | +1.54(+4.12%) |
Jun 27, 2017 | 37.38 | 37.70 | 36.04 | 37.43 | 226,573 | +0.05(+0.13%) |
Jun 26, 2017 | 37.28 | 37.48 | 36.88 | 37.38 | 184,253 | +0.30(+0.80%) |
Jun 23, 2017 | 36.79 | 37.33 | 36.39 | 37.08 | 1,340,819 | +0.30(+0.81%) |
Jun 22, 2017 | 36.29 | 37.03 | 36.21 | 36.79 | 266,130 | +0.55(+1.51%) |
Jun 21, 2017 | 36.39 | 36.39 | 35.79 | 36.24 | 222,722 | -0.05(-0.14%) |
Jun 20, 2017 | 37.03 | 37.03 | 36.09 | 36.29 | 295,716 | -0.80(-2.14%) |
Jun 19, 2017 | 37.48 | 37.83 | 36.88 | 37.08 | 447,358 | -0.30(-0.80%) |
Jun 16, 2017 | 36.39 | 37.38 | 36.09 | 37.38 | 1,494,024 | +0.85(+2.31%) |
Jun 15, 2017 | 35.84 | 36.64 | 35.84 | 36.54 | 378,074 | +0.30(+0.82%) |
Jun 14, 2017 | 36.49 | 36.64 | 35.79 | 36.24 | 446,467 | -0.25(-0.68%) |
Jun 13, 2017 | 36.74 | 37.03 | 35.84 | 36.49 | 296,210 | -0.30(-0.81%) |
Jun 12, 2017 | 35.05 | 36.98 | 35.05 | 36.79 | 422,327 | +1.74(+4.96%) |
Jun 09, 2017 | 35.05 | 35.59 | 34.55 | 35.05 | 553,751 | +0.00(+0.00%) |
Jun 08, 2017 | 35.29 | 35.49 | 34.70 | 35.05 | 289,580 | -0.20(-0.56%) |
Jun 07, 2017 | 35.34 | 35.69 | 35.00 | 35.24 | 247,236 | -0.05(-0.14%) |
Jun 06, 2017 | 35.59 | 35.74 | 34.40 | 35.29 | 283,823 | -0.50(-1.39%) |
Jun 05, 2017 | 35.64 | 36.19 | 35.10 | 35.79 | 419,141 | +0.00(+0.00%) |
Jun 02, 2017 | 35.89 | 36.24 | 35.39 | 35.79 | 237,963 | -0.05(-0.14%) |
Jun 01, 2017 | 35.79 | 36.10 | 35.49 | 35.84 | 269,500 | +0.20(+0.56%) |
May 31, 2017 | 37.03 | 37.08 | 35.59 | 35.64 | 306,886 | -1.24(-3.37%) |
May 30, 2017 | 36.09 | 37.98 | 35.79 | 36.88 | 768,747 | +2.44(+7.07%) |
May 26, 2017 | 34.30 | 35.10 | 34.05 | 34.45 | 443,614 | +0.55(+1.61%) |
May 25, 2017 | 34.10 | 34.15 | 33.75 | 33.90 | 246,004 | -0.05(-0.15%) |
May 24, 2017 | 34.20 | 34.25 | 33.85 | 33.95 | 208,077 | -0.25(-0.73%) |
May 23, 2017 | 34.15 | 34.65 | 33.26 | 34.20 | 325,419 | -0.05(-0.15%) |
May 22, 2017 | 34.30 | 34.30 | 33.83 | 34.25 | 191,772 | +0.15(+0.44%) |
May 19, 2017 | 33.70 | 34.80 | 33.55 | 34.10 | 704,719 | +0.50(+1.48%) |
May 18, 2017 | 34.05 | 34.30 | 33.50 | 33.60 | 710,826 | -0.40(-1.17%) |
May 17, 2017 | 35.19 | 35.54 | 34.00 | 34.00 | 304,688 | -1.69(-4.74%) |
May 16, 2017 | 36.19 | 36.24 | 35.64 | 35.69 | 287,130 | -0.40(-1.10%) |
May 15, 2017 | 35.69 | 36.26 | 35.64 | 36.09 | 490,880 | +0.50(+1.40%) |
May 12, 2017 | 35.49 | 36.14 | 35.29 | 35.59 | 335,128 | -0.05(-0.14%) |
May 11, 2017 | 35.84 | 35.84 | 35.24 | 35.64 | 350,381 | -0.30(-0.83%) |
May 10, 2017 | 36.64 | 36.64 | 35.59 | 35.94 | 395,037 | -0.65(-1.77%) |
May 09, 2017 | 37.13 | 37.68 | 36.34 | 36.59 | 265,408 | -0.50(-1.34%) |
May 08, 2017 | 37.43 | 38.10 | 36.93 | 37.08 | 285,408 | -0.35(-0.93%) |
May 05, 2017 | 37.03 | 37.48 | 36.74 | 37.43 | 724,564 | +0.35(+0.94%) |
May 04, 2017 | 38.03 | 38.18 | 36.93 | 37.08 | 430,260 | -0.94(-2.48%) |
May 03, 2017 | 38.67 | 38.72 | 37.61 | 38.03 | 301,794 | -0.80(-2.05%) |
May 02, 2017 | 38.72 | 39.07 | 37.61 | 38.82 | 253,942 | +0.10(+0.26%) |
May 01, 2017 | 39.07 | 39.84 | 38.43 | 38.72 | 309,602 | -0.20(-0.51%) |
Apr 28, 2017 | 39.97 | 39.97 | 38.72 | 38.92 | 271,962 | -0.94(-2.37%) |
Apr 27, 2017 | 38.62 | 40.36 | 38.53 | 39.87 | 369,871 | -0.05(-0.12%) |
Apr 26, 2017 | 40.02 | 40.17 | 39.52 | 39.92 | 475,677 | -0.25(-0.62%) |
Apr 25, 2017 | 40.76 | 41.01 | 40.12 | 40.17 | 248,416 | -0.45(-1.10%) |
Apr 24, 2017 | 40.81 | 41.01 | 40.22 | 40.61 | 206,390 | +0.55(+1.36%) |
Apr 21, 2017 | 39.97 | 40.22 | 39.57 | 40.07 | 255,254 | +0.20(+0.50%) |
Apr 20, 2017 | 39.87 | 40.27 | 39.47 | 39.87 | 316,312 | +0.30(+0.75%) |
Apr 19, 2017 | 39.52 | 40.17 | 39.37 | 39.57 | 242,537 | +0.15(+0.38%) |
Apr 18, 2017 | 39.52 | 39.74 | 39.07 | 39.42 | 216,445 | -0.35(-0.88%) |
Apr 17, 2017 | 39.17 | 40.02 | 39.07 | 39.77 | 341,046 | +1.04(+2.70%) |
Apr 13, 2017 | 40.31 | 40.61 | 38.67 | 38.72 | 821,780 | -1.32(-3.29%) |
Apr 12, 2017 | 40.36 | 40.61 | 39.94 | 40.04 | 594,080 | -0.27(-0.68%) |
Apr 11, 2017 | 40.51 | 40.51 | 38.77 | 40.31 | 1,910,133 | -6.66(-14.18%) |
Apr 10, 2017 | 46.28 | 47.52 | 46.28 | 46.98 | 246,936 | +0.85(+1.83%) |
Apr 07, 2017 | 46.23 | 46.53 | 45.93 | 46.13 | 205,578 | -0.30(-0.64%) |
Apr 06, 2017 | 46.13 | 46.48 | 43.10 | 46.43 | 228,592 | +0.35(+0.76%) |
Apr 05, 2017 | 46.33 | 46.93 | 45.73 | 46.08 | 421,468 | +0.05(+0.11%) |
Apr 04, 2017 | 45.63 | 46.18 | 45.19 | 46.03 | 177,881 | +0.25(+0.54%) |
Apr 03, 2017 | 46.13 | 46.48 | 45.68 | 45.78 | 259,443 | -0.35(-0.75%) |
Mar 31, 2017 | 45.88 | 46.43 | 45.09 | 46.13 | 262,252 | +0.15(+0.32%) |
Mar 30, 2017 | 45.48 | 46.08 | 44.79 | 45.98 | 192,671 | +0.55(+1.20%) |
Mar 29, 2017 | 45.98 | 46.43 | 45.34 | 45.43 | 293,246 | -0.60(-1.30%) |
Mar 28, 2017 | 45.09 | 46.43 | 44.59 | 46.03 | 204,405 | +0.80(+1.76%) |
Mar 27, 2017 | 44.79 | 45.58 | 44.29 | 45.24 | 222,994 | -0.25(-0.55%) |
Mar 24, 2017 | 45.93 | 46.33 | 45.36 | 45.48 | 190,042 | -0.35(-0.76%) |
Mar 23, 2017 | 46.08 | 46.28 | 45.68 | 45.83 | 201,489 | -0.25(-0.54%) |
Mar 22, 2017 | 45.29 | 46.18 | 45.09 | 46.08 | 267,149 | +0.65(+1.42%) |
Mar 21, 2017 | 46.18 | 46.18 | 44.84 | 45.43 | 235,801 | -0.65(-1.40%) |
Mar 20, 2017 | 46.48 | 46.53 | 45.53 | 46.08 | 228,807 | -0.60(-1.28%) |
Mar 17, 2017 | 47.42 | 47.67 | 46.30 | 46.68 | 646,758 | -0.89(-1.88%) |
Mar 16, 2017 | 48.12 | 48.12 | 47.32 | 47.57 | 185,379 | -0.35(-0.73%) |
Mar 15, 2017 | 47.92 | 48.27 | 47.52 | 47.92 | 212,094 | +0.25(+0.52%) |
Mar 14, 2017 | 48.17 | 48.52 | 47.22 | 47.67 | 319,956 | -0.60(-1.24%) |
Mar 13, 2017 | 49.56 | 49.86 | 48.22 | 48.27 | 262,849 | -1.44(-2.90%) |
Mar 10, 2017 | 49.31 | 49.81 | 48.82 | 49.71 | 115,217 | +0.80(+1.63%) |
Mar 09, 2017 | 48.86 | 49.56 | 48.77 | 48.91 | 119,747 | -0.05(-0.10%) |
Mar 08, 2017 | 49.46 | 49.66 | 48.91 | 48.96 | 144,538 | -0.30(-0.61%) |
Mar 07, 2017 | 50.26 | 50.26 | 49.26 | 49.26 | 118,497 | -1.04(-2.08%) |
Mar 06, 2017 | 49.51 | 50.60 | 49.51 | 50.31 | 128,397 | +0.30(+0.60%) |
Mar 03, 2017 | 50.21 | 50.33 | 49.61 | 50.01 | 108,782 | -0.05(-0.10%) |
Mar 02, 2017 | 51.40 | 52.20 | 49.91 | 50.06 | 147,942 | -1.19(-2.33%) |