Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.26 | 57.44 | 56.30 | 56.30 | 338,414 | -0.69(-1.21%) |
Feb 27, 2018 | 57.54 | 57.82 | 56.62 | 56.99 | 442,413 | -0.51(-0.89%) |
Feb 26, 2018 | 57.35 | 57.89 | 56.80 | 57.50 | 372,736 | +0.14(+0.24%) |
Feb 23, 2018 | 56.06 | 58.05 | 56.05 | 57.36 | 547,962 | +1.76(+3.17%) |
Feb 22, 2018 | 55.08 | 56.04 | 54.35 | 55.60 | 1,166,586 | +0.49(+0.89%) |
Feb 21, 2018 | 58.04 | 58.22 | 54.83 | 55.11 | 1,402,158 | -2.91(-5.02%) |
Feb 20, 2018 | 57.74 | 58.63 | 57.57 | 58.02 | 603,845 | -0.01(-0.02%) |
Feb 16, 2018 | 58.03 | 58.03 | 58.03 | 0 | -0.41(-0.70%) | |
Feb 15, 2018 | 60.16 | 60.31 | 58.17 | 58.44 | 1,434,394 | -1.51(-2.52%) |
Feb 14, 2018 | 59.80 | 60.12 | 58.90 | 59.95 | 373,330 | -0.26(-0.43%) |
Feb 13, 2018 | 59.40 | 60.33 | 59.34 | 60.21 | 485,987 | +0.41(+0.69%) |
Feb 12, 2018 | 58.84 | 59.90 | 58.14 | 59.80 | 523,032 | +1.40(+2.40%) |
Feb 09, 2018 | 58.76 | 58.83 | 56.97 | 58.40 | 836,601 | +0.14(+0.24%) |
Feb 08, 2018 | 60.06 | 60.17 | 58.23 | 58.26 | 576,365 | -1.49(-2.49%) |
Feb 07, 2018 | 59.05 | 60.80 | 59.00 | 59.75 | 448,375 | +0.06(+0.10%) |
Feb 06, 2018 | 59.35 | 59.70 | 58.44 | 59.69 | 504,636 | -0.75(-1.24%) |
Feb 05, 2018 | 61.11 | 61.63 | 59.96 | 60.44 | 325,513 | -1.13(-1.84%) |
Feb 02, 2018 | 63.04 | 63.20 | 61.48 | 61.57 | 325,929 | -2.02(-3.18%) |
Feb 01, 2018 | 62.51 | 64.00 | 62.27 | 63.59 | 796,486 | +0.84(+1.34%) |
Jan 31, 2018 | 61.22 | 63.39 | 61.22 | 62.75 | 1,460,360 | +1.54(+2.52%) |
Jan 30, 2018 | 61.05 | 61.51 | 61.00 | 61.21 | 1,266,676 | +0.11(+0.18%) |
Jan 29, 2018 | 61.26 | 61.93 | 60.83 | 61.10 | 566,749 | -0.45(-0.73%) |
Jan 26, 2018 | 60.77 | 61.59 | 60.09 | 61.55 | 518,701 | +1.15(+1.90%) |
Jan 25, 2018 | 59.86 | 60.84 | 59.86 | 60.40 | 502,114 | +1.08(+1.82%) |
Jan 24, 2018 | 59.87 | 60.06 | 59.17 | 59.32 | 184,671 | -0.34(-0.57%) |
Jan 23, 2018 | 59.29 | 59.72 | 59.15 | 59.66 | 345,273 | +0.47(+0.79%) |
Jan 22, 2018 | 59.71 | 60.11 | 58.93 | 59.19 | 238,966 | -0.68(-1.14%) |
Jan 19, 2018 | 59.44 | 59.91 | 59.18 | 59.87 | 379,696 | +0.64(+1.08%) |
Jan 18, 2018 | 59.04 | 59.42 | 58.94 | 59.23 | 243,047 | +0.25(+0.42%) |
Jan 17, 2018 | 58.85 | 59.16 | 58.80 | 58.98 | 509,034 | +0.00(+0.00%) |
Jan 16, 2018 | 58.62 | 59.10 | 58.34 | 58.98 | 452,281 | +0.83(+1.43%) |
Jan 12, 2018 | 58.15 | 58.15 | 58.15 | 0 | -0.49(-0.84%) | |
Jan 11, 2018 | 58.74 | 59.08 | 58.33 | 58.64 | 589,862 | -0.13(-0.22%) |
Jan 10, 2018 | 58.42 | 58.77 | 550,320 | -1.51(-2.50%) | ||
Jan 09, 2018 | 59.51 | 60.50 | 58.98 | 60.28 | 544,719 | +0.84(+1.41%) |
Jan 08, 2018 | 58.52 | 59.50 | 58.46 | 59.44 | 350,611 | +0.91(+1.55%) |
Jan 05, 2018 | 58.35 | 58.98 | 58.26 | 58.53 | 542,152 | +0.52(+0.90%) |
Jan 04, 2018 | 57.32 | 58.30 | 57.20 | 58.01 | 746,625 | +1.04(+1.83%) |
Jan 03, 2018 | 57.95 | 58.00 | 56.72 | 56.97 | 988,245 | -1.23(-2.11%) |
Jan 02, 2018 | 59.22 | 59.30 | 57.89 | 58.20 | 249,002 | -0.73(-1.24%) |
Dec 29, 2017 | 58.93 | 58.93 | 58.93 | 0 | +0.08(+0.14%) | |
Dec 28, 2017 | 58.40 | 58.87 | 58.16 | 58.85 | 188,504 | +0.77(+1.33%) |
Dec 27, 2017 | 57.68 | 58.27 | 57.65 | 58.08 | 148,787 | +0.24(+0.41%) |
Dec 26, 2017 | 58.09 | 58.43 | 57.65 | 57.84 | 202,548 | -0.31(-0.53%) |
Dec 22, 2017 | 57.52 | 58.30 | 57.52 | 58.15 | 232,157 | +0.33(+0.57%) |
Dec 21, 2017 | 58.23 | 59.12 | 57.64 | 57.82 | 161,526 | -0.37(-0.64%) |
Dec 20, 2017 | 58.72 | 58.80 | 58.05 | 58.19 | 176,358 | -0.18(-0.31%) |
Dec 19, 2017 | 59.22 | 59.22 | 57.95 | 58.37 | 318,070 | -0.73(-1.24%) |
Dec 18, 2017 | 58.75 | 59.16 | 58.39 | 59.10 | 497,280 | +0.64(+1.09%) |
Dec 15, 2017 | 57.40 | 58.79 | 56.69 | 58.46 | 540,997 | +1.39(+2.44%) |
Dec 14, 2017 | 56.27 | 57.18 | 56.04 | 57.07 | 381,637 | +0.80(+1.42%) |
Dec 13, 2017 | 56.52 | 56.99 | 55.92 | 56.27 | 159,044 | -0.26(-0.46%) |
Dec 12, 2017 | 57.15 | 57.77 | 56.44 | 56.53 | 144,137 | -0.65(-1.14%) |
Dec 11, 2017 | 56.94 | 57.21 | 56.60 | 57.18 | 300,787 | +0.40(+0.70%) |
Dec 08, 2017 | 56.93 | 57.90 | 56.70 | 56.78 | 236,512 | -0.05(-0.09%) |
Dec 07, 2017 | 55.41 | 56.91 | 55.35 | 56.83 | 421,652 | +1.47(+2.66%) |
Dec 06, 2017 | 55.09 | 56.01 | 55.09 | 55.36 | 390,653 | +0.08(+0.14%) |
Dec 05, 2017 | 55.04 | 55.99 | 54.84 | 55.28 | 428,558 | +0.05(+0.09%) |
Dec 04, 2017 | 57.86 | 57.86 | 55.13 | 55.23 | 460,398 | -2.63(-4.55%) |
Dec 01, 2017 | 57.54 | 58.02 | 57.42 | 57.86 | 246,662 | +0.13(+0.23%) |
Nov 30, 2017 | 57.18 | 57.83 | 56.77 | 57.73 | 300,058 | +0.57(+1.00%) |
Nov 29, 2017 | 58.28 | 58.28 | 56.53 | 57.16 | 296,781 | -0.96(-1.65%) |
Nov 28, 2017 | 59.03 | 59.03 | 57.95 | 58.12 | 533,426 | -0.98(-1.66%) |
Nov 27, 2017 | 58.32 | 59.14 | 57.93 | 59.10 | 401,098 | +0.96(+1.65%) |
Nov 24, 2017 | 57.86 | 58.26 | 57.36 | 58.14 | 97,093 | +0.54(+0.94%) |
Nov 22, 2017 | 57.48 | 57.93 | 57.31 | 57.60 | 168,144 | +0.03(+0.05%) |
Nov 21, 2017 | 57.50 | 57.91 | 57.01 | 57.57 | 342,613 | +0.19(+0.33%) |
Nov 20, 2017 | 57.65 | 57.95 | 57.20 | 57.38 | 218,679 | -0.35(-0.61%) |
Nov 17, 2017 | 56.61 | 57.77 | 56.37 | 57.73 | 555,023 | +0.93(+1.64%) |
Nov 16, 2017 | 56.03 | 56.88 | 55.86 | 56.80 | 289,091 | +0.77(+1.37%) |
Nov 15, 2017 | 56.84 | 57.06 | 56.03 | 56.03 | 339,015 | -0.73(-1.29%) |
Nov 14, 2017 | 56.68 | 56.91 | 56.28 | 56.76 | 551,954 | +0.13(+0.23%) |
Nov 13, 2017 | 56.43 | 56.75 | 56.18 | 56.63 | 348,134 | -0.02(-0.04%) |
Nov 10, 2017 | 56.16 | 56.85 | 55.97 | 56.65 | 351,276 | +0.44(+0.78%) |
Nov 09, 2017 | 56.26 | 56.38 | 55.95 | 56.21 | 324,074 | -0.18(-0.32%) |
Nov 08, 2017 | 55.74 | 56.58 | 55.74 | 56.39 | 452,883 | +0.39(+0.70%) |
Nov 07, 2017 | 55.21 | 56.01 | 54.82 | 56.00 | 279,347 | +0.80(+1.45%) |
Nov 06, 2017 | 55.59 | 55.81 | 54.64 | 55.20 | 241,650 | -0.29(-0.52%) |
Nov 03, 2017 | 55.33 | 55.76 | 55.01 | 55.49 | 404,944 | +0.32(+0.58%) |
Nov 02, 2017 | 56.40 | 56.53 | 54.59 | 55.17 | 442,859 | -0.58(-1.04%) |
Nov 01, 2017 | 53.42 | 56.57 | 53.42 | 55.75 | 900,769 | +2.36(+4.42%) |
Oct 31, 2017 | 53.25 | 53.69 | 52.91 | 53.39 | 476,142 | +0.46(+0.87%) |
Oct 30, 2017 | 52.90 | 53.02 | 52.36 | 52.93 | 199,940 | +0.08(+0.15%) |
Oct 27, 2017 | 51.95 | 53.04 | 51.02 | 52.85 | 368,253 | +0.58(+1.11%) |
Oct 26, 2017 | 53.25 | 53.47 | 52.08 | 52.27 | 356,473 | -0.91(-1.71%) |
Oct 25, 2017 | 53.22 | 53.37 | 52.53 | 53.18 | 460,799 | +0.12(+0.23%) |
Oct 24, 2017 | 53.10 | 53.55 | 52.93 | 53.06 | 281,114 | -0.13(-0.24%) |
Oct 23, 2017 | 53.34 | 53.55 | 53.07 | 53.19 | 376,093 | -0.22(-0.41%) |
Oct 20, 2017 | 53.30 | 53.65 | 52.88 | 53.41 | 515,624 | +0.26(+0.49%) |
Oct 19, 2017 | 52.05 | 53.17 | 52.05 | 53.15 | 354,179 | +0.96(+1.84%) |
Oct 18, 2017 | 51.85 | 52.51 | 51.65 | 52.19 | 152,082 | +0.51(+0.99%) |
Oct 17, 2017 | 51.96 | 52.05 | 51.35 | 51.68 | 255,693 | -0.36(-0.69%) |
Oct 16, 2017 | 52.15 | 52.47 | 51.81 | 52.04 | 123,184 | -0.08(-0.15%) |
Oct 13, 2017 | 52.47 | 52.49 | 51.59 | 52.12 | 169,806 | -0.13(-0.25%) |
Oct 12, 2017 | 52.23 | 52.63 | 51.96 | 52.25 | 159,371 | +0.13(+0.25%) |
Oct 11, 2017 | 51.57 | 52.17 | 51.17 | 52.12 | 181,276 | +0.60(+1.16%) |
Oct 10, 2017 | 51.90 | 52.44 | 51.46 | 51.52 | 241,611 | -0.08(-0.16%) |
Oct 09, 2017 | 51.42 | 51.94 | 51.28 | 51.60 | 210,823 | +0.18(+0.35%) |
Oct 06, 2017 | 50.98 | 51.56 | 50.90 | 51.42 | 267,390 | +0.36(+0.71%) |
Oct 05, 2017 | 51.00 | 51.07 | 50.68 | 51.06 | 178,656 | +0.17(+0.33%) |
Oct 04, 2017 | 50.12 | 50.92 | 50.09 | 50.89 | 244,928 | +0.89(+1.78%) |
Oct 03, 2017 | 50.85 | 51.14 | 49.81 | 50.00 | 429,279 | -1.15(-2.25%) |
Oct 02, 2017 | 50.95 | 51.25 | 50.61 | 51.15 | 427,249 | +0.22(+0.43%) |
Sep 29, 2017 | 49.79 | 51.18 | 49.79 | 50.93 | 393,472 | +1.15(+2.31%) |
Sep 28, 2017 | 49.21 | 49.81 | 49.16 | 49.78 | 242,613 | +0.37(+0.75%) |
Sep 27, 2017 | 49.54 | 50.16 | 49.15 | 49.41 | 290,622 | -0.09(-0.18%) |
Sep 26, 2017 | 49.86 | 50.05 | 49.31 | 49.50 | 200,202 | -0.25(-0.50%) |
Sep 25, 2017 | 49.93 | 50.21 | 49.37 | 49.75 | 289,135 | -0.27(-0.54%) |
Sep 22, 2017 | 50.06 | 50.53 | 49.90 | 50.02 | 287,733 | -0.14(-0.28%) |
Sep 21, 2017 | 50.20 | 50.23 | 49.97 | 50.16 | 209,410 | -0.03(-0.06%) |
Sep 20, 2017 | 50.76 | 51.02 | 49.80 | 50.19 | 244,426 | -0.57(-1.12%) |
Sep 19, 2017 | 50.44 | 50.76 | 49.89 | 50.76 | 457,939 | +0.43(+0.85%) |
Sep 18, 2017 | 50.69 | 50.80 | 49.98 | 50.33 | 444,773 | -0.30(-0.59%) |
Sep 15, 2017 | 50.38 | 50.71 | 50.16 | 50.63 | 244,993 | +0.25(+0.50%) |
Sep 14, 2017 | 50.49 | 50.82 | 50.04 | 50.38 | 438,038 | -0.22(-0.43%) |
Sep 13, 2017 | 51.20 | 51.33 | 50.53 | 50.60 | 317,618 | -0.82(-1.59%) |
Sep 12, 2017 | 51.85 | 51.85 | 50.96 | 51.42 | 240,016 | -0.53(-1.02%) |
Sep 11, 2017 | 51.78 | 52.15 | 51.59 | 51.95 | 248,862 | +0.39(+0.76%) |
Sep 08, 2017 | 51.05 | 51.73 | 50.92 | 51.56 | 358,245 | +0.58(+1.14%) |
Sep 07, 2017 | 51.11 | 51.64 | 50.87 | 50.98 | 196,994 | +0.16(+0.31%) |
Sep 06, 2017 | 51.00 | 51.07 | 50.47 | 50.82 | 245,563 | -0.17(-0.33%) |
Sep 05, 2017 | 51.15 | 51.77 | 50.78 | 50.99 | 210,314 | -0.33(-0.64%) |
Sep 01, 2017 | 51.91 | 51.92 | 51.04 | 51.32 | 365,741 | -0.53(-1.02%) |
Aug 31, 2017 | 51.14 | 51.86 | 50.98 | 51.85 | 414,003 | +0.75(+1.47%) |
Aug 30, 2017 | 50.68 | 51.30 | 50.66 | 51.10 | 591,515 | +0.44(+0.87%) |
Aug 29, 2017 | 50.11 | 50.67 | 49.91 | 50.66 | 389,383 | +0.36(+0.72%) |
Aug 28, 2017 | 50.18 | 50.33 | 50.01 | 50.30 | 148,799 | +0.20(+0.40%) |
Aug 25, 2017 | 50.46 | 50.69 | 49.71 | 50.10 | 446,846 | -0.17(-0.34%) |
Aug 24, 2017 | 50.47 | 50.56 | 49.90 | 50.27 | 297,534 | +0.10(+0.20%) |
Aug 23, 2017 | 50.07 | 50.35 | 49.91 | 50.17 | 364,877 | +0.00(+0.00%) |
Aug 22, 2017 | 49.42 | 50.26 | 48.89 | 50.17 | 273,898 | +0.78(+1.58%) |
Aug 21, 2017 | 49.61 | 49.77 | 49.16 | 49.39 | 230,983 | -0.28(-0.56%) |
Aug 18, 2017 | 49.15 | 49.77 | 49.15 | 49.67 | 407,204 | +0.36(+0.73%) |
Aug 17, 2017 | 49.72 | 50.17 | 49.27 | 49.31 | 408,390 | -0.36(-0.72%) |
Aug 16, 2017 | 48.70 | 49.71 | 48.58 | 49.67 | 334,910 | +0.97(+1.99%) |
Aug 15, 2017 | 48.83 | 49.19 | 48.37 | 48.70 | 301,870 | -0.14(-0.29%) |
Aug 14, 2017 | 48.76 | 48.93 | 48.31 | 48.84 | 240,249 | +0.45(+0.93%) |
Aug 11, 2017 | 48.04 | 48.53 | 46.90 | 48.39 | 314,718 | -0.28(-0.58%) |
Aug 10, 2017 | 49.02 | 49.06 | 48.13 | 48.67 | 781,667 | -0.50(-1.02%) |
Aug 09, 2017 | 48.71 | 49.24 | 48.59 | 49.17 | 241,919 | +0.35(+0.72%) |
Aug 08, 2017 | 48.59 | 49.13 | 48.45 | 48.82 | 169,324 | +0.19(+0.39%) |
Aug 07, 2017 | 49.02 | 49.10 | 48.58 | 48.63 | 177,036 | -0.33(-0.67%) |
Aug 04, 2017 | 49.19 | 49.19 | 48.47 | 48.96 | 174,129 | -0.15(-0.31%) |
Aug 03, 2017 | 49.56 | 49.83 | 49.08 | 49.11 | 386,375 | -0.29(-0.59%) |
Aug 02, 2017 | 47.78 | 49.83 | 47.78 | 49.40 | 913,461 | +1.05(+2.17%) |
Aug 01, 2017 | 47.99 | 48.52 | 47.87 | 48.35 | 345,748 | +0.48(+1.00%) |
Jul 31, 2017 | 47.92 | 48.04 | 46.95 | 47.87 | 658,360 | +0.06(+0.13%) |
Jul 28, 2017 | 47.14 | 47.84 | 46.85 | 47.81 | 374,449 | +0.54(+1.14%) |
Jul 27, 2017 | 48.00 | 48.00 | 47.01 | 47.27 | 385,160 | -0.59(-1.23%) |
Jul 26, 2017 | 47.51 | 47.95 | 47.51 | 47.86 | 401,356 | +0.34(+0.72%) |
Jul 25, 2017 | 47.53 | 47.75 | 47.25 | 47.52 | 451,607 | +0.07(+0.15%) |
Jul 24, 2017 | 46.88 | 47.53 | 46.84 | 47.45 | 348,857 | +0.56(+1.19%) |
Jul 21, 2017 | 46.47 | 46.90 | 46.39 | 46.89 | 458,985 | +0.43(+0.93%) |
Jul 20, 2017 | 46.63 | 45.81 | 46.46 | 339,653 | +0.52(+1.13%) | |
Jul 19, 2017 | 46.33 | 46.33 | 45.86 | 45.94 | 213,609 | -0.26(-0.56%) |
Jul 18, 2017 | 45.93 | 46.33 | 45.90 | 46.20 | 304,684 | +0.28(+0.61%) |
Jul 17, 2017 | 45.87 | 46.19 | 45.66 | 45.92 | 205,767 | +0.13(+0.28%) |
Jul 14, 2017 | 45.90 | 46.11 | 45.72 | 45.79 | 180,170 | +0.02(+0.04%) |
Jul 13, 2017 | 45.87 | 45.95 | 45.46 | 45.77 | 250,967 | -0.11(-0.24%) |
Jul 12, 2017 | 45.58 | 46.08 | 45.50 | 45.88 | 268,319 | +0.57(+1.26%) |
Jul 11, 2017 | 44.90 | 45.41 | 44.76 | 45.31 | 282,812 | +0.56(+1.25%) |
Jul 10, 2017 | 44.64 | 44.86 | 44.26 | 44.75 | 381,467 | +0.10(+0.22%) |
Jul 07, 2017 | 44.41 | 44.87 | 44.03 | 44.65 | 198,750 | +0.38(+0.86%) |
Jul 06, 2017 | 45.45 | 45.47 | 44.08 | 44.27 | 615,992 | -1.23(-2.70%) |
Jul 05, 2017 | 45.07 | 45.57 | 44.92 | 45.50 | 351,798 | +0.47(+1.04%) |
Jul 03, 2017 | 45.85 | 46.03 | 44.98 | 45.03 | 179,154 | -0.75(-1.64%) |
Jun 30, 2017 | 45.68 | 46.15 | 45.58 | 45.78 | 342,239 | +0.19(+0.42%) |
Jun 29, 2017 | 45.81 | 45.81 | 45.01 | 45.59 | 337,541 | -0.33(-0.72%) |
Jun 28, 2017 | 45.82 | 46.24 | 45.40 | 45.92 | 265,122 | +0.24(+0.53%) |
Jun 27, 2017 | 46.33 | 46.49 | 45.44 | 45.68 | 669,845 | -0.64(-1.38%) |
Jun 26, 2017 | 46.35 | 46.67 | 46.22 | 46.32 | 563,028 | +0.09(+0.19%) |
Jun 23, 2017 | 45.47 | 46.24 | 45.35 | 46.23 | 577,707 | +0.80(+1.76%) |
Jun 22, 2017 | 45.18 | 45.43 | 44.82 | 45.43 | 352,372 | +0.39(+0.87%) |
Jun 21, 2017 | 44.95 | 45.35 | 44.77 | 45.04 | 275,810 | +0.17(+0.38%) |
Jun 20, 2017 | 44.21 | 44.93 | 44.08 | 44.87 | 424,111 | +0.68(+1.54%) |
Jun 19, 2017 | 43.93 | 44.34 | 43.88 | 44.19 | 341,436 | +0.32(+0.73%) |
Jun 16, 2017 | 43.95 | 44.23 | 43.75 | 43.87 | 185,818 | -0.06(-0.14%) |
Jun 15, 2017 | 43.51 | 44.30 | 43.51 | 43.93 | 450,106 | -0.19(-0.43%) |
Jun 14, 2017 | 44.30 | 44.79 | 43.93 | 44.12 | 366,025 | +0.01(+0.02%) |
Jun 13, 2017 | 44.40 | 44.68 | 44.08 | 44.11 | 275,388 | -0.11(-0.25%) |
Jun 12, 2017 | 45.13 | 45.13 | 44.16 | 44.22 | 461,891 | -0.98(-2.17%) |
Jun 09, 2017 | 44.29 | 45.60 | 44.29 | 45.20 | 935,243 | +0.10(+0.22%) |
Jun 08, 2017 | 45.09 | 45.30 | 44.92 | 45.10 | 226,817 | +0.02(+0.04%) |
Jun 07, 2017 | 45.34 | 45.81 | 44.61 | 45.08 | 206,039 | -0.39(-0.86%) |
Jun 06, 2017 | 44.58 | 45.62 | 44.52 | 45.47 | 393,968 | +0.88(+1.97%) |
Jun 05, 2017 | 44.70 | 44.74 | 44.46 | 44.59 | 389,666 | -0.09(-0.20%) |
Jun 02, 2017 | 44.89 | 44.95 | 44.44 | 44.68 | 459,444 | +0.02(+0.04%) |
Jun 01, 2017 | 44.59 | 45.25 | 44.46 | 44.66 | 653,215 | +0.21(+0.47%) |
May 31, 2017 | 44.67 | 44.79 | 44.29 | 44.45 | 501,772 | -0.05(-0.11%) |
May 30, 2017 | 44.29 | 44.86 | 44.20 | 44.50 | 520,730 | +0.16(+0.36%) |
May 26, 2017 | 45.44 | 45.50 | 44.34 | 44.34 | 429,578 | -1.17(-2.57%) |
May 25, 2017 | 45.68 | 45.92 | 45.30 | 45.51 | 480,730 | -0.06(-0.13%) |
May 24, 2017 | 45.30 | 45.69 | 45.18 | 45.57 | 756,546 | +0.43(+0.95%) |
May 23, 2017 | 45.00 | 45.25 | 44.83 | 45.14 | 365,083 | +0.28(+0.62%) |
May 22, 2017 | 44.35 | 44.96 | 44.30 | 44.86 | 417,782 | +0.53(+1.20%) |
May 19, 2017 | 44.33 | 44.50 | 43.91 | 44.33 | 442,067 | +0.24(+0.54%) |
May 18, 2017 | 44.16 | 44.51 | 44.03 | 44.09 | 652,011 | -0.18(-0.41%) |
May 17, 2017 | 43.68 | 44.46 | 43.56 | 44.27 | 503,197 | +0.25(+0.57%) |
May 16, 2017 | 44.37 | 44.37 | 43.63 | 44.02 | 758,254 | -0.24(-0.54%) |
May 15, 2017 | 44.04 | 44.50 | 44.04 | 44.26 | 525,493 | +0.22(+0.50%) |
May 12, 2017 | 43.55 | 44.06 | 43.29 | 44.04 | 289,475 | +0.54(+1.24%) |
May 11, 2017 | 44.00 | 44.03 | 43.38 | 43.50 | 582,591 | -0.50(-1.14%) |
May 10, 2017 | 44.28 | 44.63 | 43.90 | 44.00 | 556,361 | -0.29(-0.65%) |
May 09, 2017 | 43.88 | 44.67 | 43.75 | 44.29 | 751,632 | +0.42(+0.96%) |
May 08, 2017 | 43.69 | 43.94 | 43.36 | 43.87 | 556,152 | +0.05(+0.11%) |
May 05, 2017 | 43.21 | 44.20 | 43.14 | 43.82 | 1,250,308 | +0.66(+1.53%) |
May 04, 2017 | 42.18 | 43.27 | 41.68 | 43.16 | 1,123,698 | +1.22(+2.91%) |
May 03, 2017 | 42.06 | 42.61 | 41.80 | 41.94 | 717,425 | -0.15(-0.36%) |
May 02, 2017 | 42.18 | 42.47 | 41.99 | 42.09 | 861,761 | -0.07(-0.17%) |
May 01, 2017 | 41.77 | 42.34 | 41.68 | 42.16 | 999,257 | +0.50(+1.20%) |
Apr 28, 2017 | 41.05 | 41.91 | 40.95 | 41.66 | 868,275 | +0.62(+1.51%) |
Apr 27, 2017 | 40.84 | 41.51 | 40.66 | 41.04 | 422,107 | +0.35(+0.86%) |
Apr 26, 2017 | 40.49 | 40.79 | 40.49 | 40.69 | 334,125 | +0.12(+0.30%) |
Apr 25, 2017 | 40.39 | 40.66 | 40.36 | 40.57 | 344,090 | +0.31(+0.77%) |
Apr 24, 2017 | 41.17 | 41.17 | 40.13 | 40.26 | 433,389 | +0.29(+0.73%) |
Apr 21, 2017 | 40.16 | 40.27 | 39.65 | 39.97 | 709,438 | -0.27(-0.67%) |
Apr 20, 2017 | 40.41 | 40.66 | 40.22 | 40.24 | 467,331 | -0.04(-0.10%) |
Apr 19, 2017 | 40.48 | 40.65 | 40.05 | 40.28 | 688,770 | +0.04(+0.10%) |
Apr 18, 2017 | 40.08 | 40.08 | 39.80 | 40.24 | 437,611 | +0.01(+0.02%) |
Apr 17, 2017 | 40.02 | 40.40 | 40.02 | 40.23 | 601,072 | +0.39(+0.98%) |
Apr 13, 2017 | 39.90 | 40.07 | 39.69 | 39.84 | 415,925 | -0.13(-0.33%) |
Apr 12, 2017 | 39.65 | 40.02 | 39.59 | 39.97 | 398,268 | +0.26(+0.65%) |
Apr 11, 2017 | 39.49 | 39.71 | 39.25 | 39.71 | 277,323 | +0.21(+0.53%) |
Apr 10, 2017 | 39.39 | 39.75 | 39.23 | 39.50 | 326,813 | +0.13(+0.33%) |
Apr 07, 2017 | 39.20 | 39.53 | 39.12 | 39.37 | 437,304 | +0.16(+0.41%) |
Apr 06, 2017 | 39.44 | 39.54 | 39.00 | 39.21 | 213,733 | -0.14(-0.36%) |
Apr 05, 2017 | 39.60 | 39.82 | 39.26 | 39.35 | 452,675 | -0.24(-0.61%) |
Apr 04, 2017 | 39.69 | 39.79 | 39.35 | 39.59 | 529,587 | -0.12(-0.30%) |
Apr 03, 2017 | 39.71 | 40.00 | 39.40 | 39.71 | 851,947 | +0.15(+0.38%) |
Mar 31, 2017 | 39.01 | 39.65 | 38.71 | 39.56 | 497,373 | +0.51(+1.31%) |
Mar 30, 2017 | 38.89 | 39.07 | 38.53 | 39.05 | 272,000 | +0.04(+0.10%) |
Mar 29, 2017 | 38.36 | 39.02 | 38.30 | 39.01 | 385,114 | +0.46(+1.19%) |
Mar 28, 2017 | 38.62 | 38.76 | 38.30 | 38.55 | 345,209 | -0.07(-0.18%) |
Mar 27, 2017 | 38.53 | 38.77 | 38.05 | 38.62 | 228,579 | -0.02(-0.05%) |
Mar 24, 2017 | 39.19 | 39.31 | 38.60 | 38.64 | 310,354 | -0.41(-1.05%) |
Mar 23, 2017 | 38.51 | 39.35 | 38.24 | 39.05 | 223,667 | +0.48(+1.24%) |
Mar 22, 2017 | 38.55 | 38.77 | 38.27 | 38.57 | 388,157 | +0.05(+0.13%) |
Mar 21, 2017 | 39.31 | 39.39 | 38.50 | 38.52 | 363,429 | -0.49(-1.26%) |
Mar 20, 2017 | 39.17 | 39.42 | 38.80 | 39.01 | 384,255 | -0.19(-0.48%) |
Mar 17, 2017 | 39.33 | 39.41 | 39.06 | 39.20 | 264,933 | -0.07(-0.18%) |
Mar 16, 2017 | 39.35 | 39.45 | 39.10 | 39.27 | 321,888 | +0.06(+0.15%) |
Mar 15, 2017 | 39.22 | 39.35 | 38.68 | 39.21 | 374,457 | +0.19(+0.49%) |
Mar 14, 2017 | 39.19 | 39.40 | 38.69 | 39.02 | 339,299 | -0.26(-0.66%) |
Mar 13, 2017 | 39.17 | 39.33 | 39.00 | 39.28 | 380,468 | +0.12(+0.31%) |
Mar 10, 2017 | 38.66 | 39.25 | 38.60 | 39.16 | 530,309 | +0.75(+1.95%) |
Mar 09, 2017 | 38.24 | 38.44 | 37.84 | 38.41 | 633,951 | +0.26(+0.68%) |
Mar 08, 2017 | 38.66 | 38.75 | 38.07 | 38.15 | 948,616 | -0.50(-1.29%) |
Mar 07, 2017 | 38.82 | 39.14 | 38.61 | 38.65 | 246,797 | -0.06(-0.15%) |
Mar 06, 2017 | 39.15 | 39.15 | 38.25 | 38.71 | 355,598 | -0.41(-1.05%) |
Mar 03, 2017 | 38.98 | 39.33 | 38.74 | 39.12 | 368,184 | +0.20(+0.51%) |
Mar 02, 2017 | 38.95 | 39.38 | 38.49 | 38.92 | 738,233 | -0.25(-0.64%) |