Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.45 | 45.65 | 44.25 | 44.30 | 37,015 | -1.10(-2.42%) |
Feb 27, 2018 | 46.55 | 46.55 | 45.25 | 45.40 | 11,809 | -1.20(-2.58%) |
Feb 26, 2018 | 46.20 | 47.05 | 45.85 | 46.60 | 22,715 | +0.40(+0.87%) |
Feb 23, 2018 | 45.40 | 46.50 | 45.40 | 46.20 | 12,171 | +0.80(+1.76%) |
Feb 22, 2018 | 45.50 | 45.83 | 45.20 | 45.40 | 17,511 | -0.10(-0.22%) |
Feb 21, 2018 | 45.35 | 45.50 | 45.20 | 45.50 | 18,857 | +0.20(+0.44%) |
Feb 20, 2018 | 45.20 | 45.60 | 45.00 | 45.30 | 27,134 | -0.05(-0.11%) |
Feb 16, 2018 | 45.35 | 45.35 | 45.35 | 0 | +0.20(+0.44%) | |
Feb 15, 2018 | 45.55 | 45.71 | 44.80 | 45.15 | 30,793 | -0.20(-0.44%) |
Feb 14, 2018 | 44.25 | 45.40 | 44.25 | 45.35 | 87,499 | +0.85(+1.91%) |
Feb 13, 2018 | 44.05 | 44.60 | 44.00 | 44.50 | 38,946 | +0.25(+0.56%) |
Feb 12, 2018 | 44.25 | 44.65 | 43.60 | 44.25 | 35,261 | +0.10(+0.23%) |
Feb 09, 2018 | 44.15 | 44.65 | 43.20 | 44.15 | 30,502 | +0.15(+0.34%) |
Feb 08, 2018 | 44.55 | 44.80 | 43.95 | 44.00 | 39,077 | -0.40(-0.90%) |
Feb 07, 2018 | 43.62 | 44.10 | 44.10 | 44.40 | 40,204 | +0.30(+0.68%) |
Feb 06, 2018 | 44.55 | 45.35 | 43.65 | 44.10 | 45,659 | -2.00(-4.34%) |
Feb 05, 2018 | 46.25 | 46.25 | 45.65 | 46.10 | 30,237 | -0.45(-0.97%) |
Feb 02, 2018 | 47.30 | 47.35 | 46.75 | 46.55 | 18,179 | -0.90(-1.90%) |
Feb 01, 2018 | 46.65 | 47.90 | 46.45 | 47.45 | 32,074 | +0.80(+1.71%) |
Jan 31, 2018 | 47.85 | 47.85 | 46.65 | 46.65 | 17,991 | -1.00(-2.10%) |
Jan 30, 2018 | 47.85 | 48.15 | 47.00 | 47.65 | 19,472 | -0.45(-0.94%) |
Jan 29, 2018 | 47.65 | 48.40 | 47.25 | 48.10 | 18,933 | +0.25(+0.52%) |
Jan 26, 2018 | 47.65 | 48.20 | 46.70 | 47.85 | 24,049 | +0.35(+0.74%) |
Jan 25, 2018 | 47.85 | 48.40 | 47.25 | 47.50 | 16,124 | -0.20(-0.42%) |
Jan 24, 2018 | 48.70 | 48.75 | 47.70 | 47.70 | 33,817 | -0.80(-1.65%) |
Jan 23, 2018 | 47.90 | 48.80 | 47.73 | 48.50 | 27,092 | +0.60(+1.25%) |
Jan 22, 2018 | 47.90 | 48.30 | 47.60 | 47.90 | 48,101 | -0.05(-0.10%) |
Jan 19, 2018 | 47.50 | 48.05 | 47.15 | 47.95 | 43,410 | +0.35(+0.74%) |
Jan 18, 2018 | 47.30 | 47.95 | 47.10 | 47.60 | 36,978 | +0.40(+0.85%) |
Jan 17, 2018 | 46.90 | 47.45 | 46.78 | 47.20 | 44,593 | +0.55(+1.18%) |
Jan 16, 2018 | 46.85 | 47.61 | 46.10 | 46.65 | 34,560 | +0.20(+0.43%) |
Jan 12, 2018 | 46.45 | 46.45 | 46.45 | 0 | +1.30(+2.88%) | |
Jan 11, 2018 | 44.60 | 45.56 | 44.50 | 45.15 | 34,434 | +0.70(+1.57%) |
Jan 10, 2018 | 44.45 | 44.45 | 20,318 | -1.00(-2.20%) | ||
Jan 09, 2018 | 46.25 | 46.45 | 45.35 | 45.45 | 30,203 | -0.85(-1.84%) |
Jan 08, 2018 | 45.90 | 46.75 | 45.65 | 46.30 | 40,283 | +0.30(+0.65%) |
Jan 05, 2018 | 45.40 | 46.05 | 45.40 | 46.00 | 30,233 | +0.60(+1.32%) |
Jan 04, 2018 | 45.45 | 45.55 | 44.70 | 45.40 | 25,369 | +0.05(+0.11%) |
Jan 03, 2018 | 45.10 | 45.85 | 44.98 | 45.35 | 37,922 | +0.15(+0.33%) |
Jan 02, 2018 | 44.25 | 45.50 | 44.25 | 45.20 | 30,409 | +1.15(+2.61%) |
Dec 29, 2017 | 44.05 | 44.05 | 44.05 | 0 | +0.30(+0.69%) | |
Dec 28, 2017 | 43.75 | 43.85 | 43.00 | 43.75 | 17,506 | +0.00(+0.00%) |
Dec 27, 2017 | 43.90 | 44.15 | 43.40 | 43.75 | 16,725 | -0.05(-0.11%) |
Dec 26, 2017 | 44.20 | 44.60 | 43.35 | 43.80 | 24,716 | -0.40(-0.90%) |
Dec 22, 2017 | 46.80 | 46.80 | 43.95 | 44.20 | 19,465 | -0.65(-1.45%) |
Dec 21, 2017 | 44.15 | 45.44 | 44.15 | 44.85 | 25,378 | +0.75(+1.70%) |
Dec 20, 2017 | 43.70 | 46.80 | 43.44 | 44.10 | 38,347 | +0.45(+1.03%) |
Dec 19, 2017 | 44.05 | 44.45 | 43.45 | 43.65 | 24,837 | -0.35(-0.80%) |
Dec 18, 2017 | 45.62 | 45.62 | 43.65 | 44.00 | 32,864 | -0.50(-1.12%) |
Dec 15, 2017 | 43.60 | 45.35 | 43.60 | 44.50 | 108,681 | +0.80(+1.83%) |
Dec 14, 2017 | 43.45 | 44.05 | 43.23 | 43.70 | 33,685 | +0.30(+0.69%) |
Dec 13, 2017 | 43.30 | 44.00 | 43.20 | 43.40 | 45,007 | +0.20(+0.46%) |
Dec 12, 2017 | 44.00 | 44.49 | 43.05 | 43.20 | 31,086 | -0.75(-1.71%) |
Dec 11, 2017 | 44.00 | 44.15 | 43.60 | 43.95 | 25,582 | +0.05(+0.11%) |
Dec 08, 2017 | 44.50 | 44.85 | 43.70 | 43.90 | 25,652 | -0.55(-1.24%) |
Dec 07, 2017 | 44.25 | 44.65 | 44.00 | 44.45 | 41,454 | +0.25(+0.57%) |
Dec 06, 2017 | 45.05 | 45.25 | 44.10 | 44.20 | 29,467 | -0.90(-2.00%) |
Dec 05, 2017 | 46.05 | 46.40 | 45.05 | 45.10 | 37,423 | -0.80(-1.74%) |
Dec 04, 2017 | 46.60 | 46.75 | 45.80 | 45.90 | 48,128 | -0.55(-1.18%) |
Dec 01, 2017 | 46.55 | 46.55 | 43.85 | 46.45 | 39,133 | -0.25(-0.54%) |
Nov 30, 2017 | 48.25 | 48.25 | 46.55 | 46.70 | 58,552 | -1.25(-2.61%) |
Nov 29, 2017 | 47.60 | 48.25 | 47.60 | 47.95 | 75,788 | +0.40(+0.84%) |
Nov 28, 2017 | 47.25 | 48.80 | 46.90 | 47.55 | 84,259 | +0.35(+0.74%) |
Nov 27, 2017 | 47.50 | 47.55 | 47.15 | 47.20 | 26,484 | -0.30(-0.63%) |
Nov 24, 2017 | 47.10 | 48.70 | 47.10 | 47.50 | 18,719 | +0.45(+0.96%) |
Nov 22, 2017 | 47.05 | 47.85 | 46.95 | 47.05 | 33,944 | -0.05(-0.11%) |
Nov 21, 2017 | 47.20 | 49.10 | 46.95 | 47.10 | 48,460 | +0.10(+0.21%) |
Nov 20, 2017 | 47.00 | 47.50 | 46.70 | 47.00 | 69,903 | +0.20(+0.43%) |
Nov 17, 2017 | 46.65 | 47.15 | 46.54 | 46.80 | 37,945 | -0.15(-0.32%) |
Nov 16, 2017 | 45.35 | 47.50 | 45.35 | 46.95 | 37,830 | +1.70(+3.76%) |
Nov 15, 2017 | 45.00 | 45.70 | 44.60 | 45.25 | 23,672 | +0.20(+0.44%) |
Nov 14, 2017 | 45.10 | 45.20 | 44.80 | 45.05 | 16,837 | -0.30(-0.66%) |
Nov 13, 2017 | 45.45 | 45.60 | 44.75 | 45.35 | 30,699 | -0.15(-0.33%) |
Nov 10, 2017 | 44.55 | 46.20 | 44.55 | 45.50 | 36,636 | +0.90(+2.02%) |
Nov 09, 2017 | 44.45 | 45.12 | 44.15 | 44.60 | 27,651 | -0.30(-0.67%) |
Nov 08, 2017 | 45.05 | 45.15 | 44.25 | 44.90 | 48,834 | -0.35(-0.77%) |
Nov 07, 2017 | 45.85 | 45.95 | 45.05 | 45.25 | 27,465 | -0.50(-1.09%) |
Nov 06, 2017 | 45.50 | 46.30 | 45.50 | 45.75 | 32,271 | +0.05(+0.11%) |
Nov 03, 2017 | 46.40 | 46.40 | 45.40 | 45.70 | 34,549 | -0.80(-1.72%) |
Nov 02, 2017 | 46.95 | 46.95 | 46.00 | 46.50 | 38,366 | -0.30(-0.64%) |
Nov 01, 2017 | 47.50 | 47.50 | 46.30 | 46.80 | 43,464 | -0.35(-0.74%) |
Oct 31, 2017 | 47.75 | 48.05 | 46.90 | 47.15 | 63,135 | -0.35(-0.74%) |
Oct 30, 2017 | 48.25 | 48.62 | 47.10 | 47.50 | 43,967 | -0.70(-1.45%) |
Oct 27, 2017 | 48.95 | 48.95 | 48.05 | 48.20 | 47,446 | -0.80(-1.63%) |
Oct 26, 2017 | 49.10 | 49.30 | 48.69 | 49.00 | 30,608 | +0.05(+0.10%) |
Oct 25, 2017 | 49.15 | 49.15 | 48.40 | 48.95 | 19,469 | -0.10(-0.20%) |
Oct 24, 2017 | 48.80 | 49.50 | 48.75 | 49.05 | 31,375 | +0.25(+0.51%) |
Oct 23, 2017 | 49.20 | 49.20 | 48.38 | 48.80 | 30,621 | -0.45(-0.91%) |
Oct 20, 2017 | 49.95 | 50.00 | 49.15 | 49.25 | 23,505 | -0.30(-0.61%) |
Oct 19, 2017 | 49.45 | 49.90 | 49.30 | 49.55 | 24,262 | -0.30(-0.60%) |
Oct 18, 2017 | 49.90 | 50.05 | 49.45 | 49.85 | 42,224 | +0.30(+0.61%) |
Oct 17, 2017 | 49.85 | 49.90 | 49.35 | 49.55 | 115,488 | -0.25(-0.50%) |
Oct 16, 2017 | 50.00 | 50.42 | 49.60 | 49.80 | 22,988 | -0.30(-0.60%) |
Oct 13, 2017 | 50.40 | 50.40 | 50.00 | 50.10 | 31,494 | -0.15(-0.30%) |
Oct 12, 2017 | 50.75 | 50.90 | 50.10 | 50.25 | 35,639 | -0.55(-1.08%) |
Oct 11, 2017 | 51.00 | 51.02 | 50.70 | 50.80 | 137,067 | -0.15(-0.29%) |
Oct 10, 2017 | 51.05 | 51.15 | 50.65 | 50.95 | 43,177 | +0.05(+0.10%) |
Oct 09, 2017 | 51.55 | 51.75 | 50.60 | 50.90 | 74,169 | -0.35(-0.68%) |
Oct 06, 2017 | 50.70 | 51.65 | 50.70 | 51.25 | 57,418 | +0.70(+1.38%) |
Oct 05, 2017 | 49.70 | 50.85 | 49.70 | 50.55 | 128,665 | +1.05(+2.12%) |
Oct 04, 2017 | 49.45 | 50.00 | 48.83 | 49.50 | 61,416 | +0.00(+0.00%) |
Oct 03, 2017 | 49.95 | 49.95 | 48.70 | 49.50 | 58,454 | -0.35(-0.70%) |
Oct 02, 2017 | 49.50 | 50.55 | 49.35 | 49.85 | 256,843 | +0.35(+0.71%) |
Sep 29, 2017 | 48.95 | 49.55 | 48.90 | 49.50 | 75,472 | +0.40(+0.81%) |
Sep 28, 2017 | 48.25 | 49.15 | 48.10 | 49.10 | 64,302 | +0.85(+1.76%) |
Sep 27, 2017 | 48.20 | 48.67 | 47.95 | 48.25 | 59,461 | +0.15(+0.31%) |
Sep 26, 2017 | 47.65 | 48.05 | 47.35 | 48.10 | 52,627 | +0.50(+1.05%) |
Sep 25, 2017 | 48.20 | 48.50 | 47.45 | 47.60 | 29,326 | -0.60(-1.24%) |
Sep 22, 2017 | 48.15 | 48.40 | 47.20 | 48.20 | 54,580 | +0.20(+0.42%) |
Sep 21, 2017 | 47.75 | 48.05 | 47.70 | 48.00 | 79,850 | +0.30(+0.63%) |
Sep 20, 2017 | 47.25 | 48.00 | 47.15 | 47.70 | 57,747 | +0.55(+1.17%) |
Sep 19, 2017 | 46.70 | 47.55 | 46.10 | 47.15 | 80,024 | +0.30(+0.64%) |
Sep 18, 2017 | 44.40 | 47.10 | 44.40 | 46.85 | 77,772 | +2.60(+5.88%) |
Sep 15, 2017 | 44.10 | 45.00 | 43.75 | 44.25 | 129,402 | +0.25(+0.57%) |
Sep 14, 2017 | 44.25 | 44.50 | 43.85 | 44.00 | 33,947 | -0.35(-0.79%) |
Sep 13, 2017 | 44.70 | 44.90 | 44.25 | 44.35 | 25,725 | -0.40(-0.89%) |
Sep 12, 2017 | 44.74 | 45.30 | 44.40 | 44.75 | 26,646 | -0.15(-0.33%) |
Sep 11, 2017 | 44.50 | 45.35 | 44.14 | 44.90 | 21,104 | +0.55(+1.24%) |
Sep 08, 2017 | 44.35 | 44.55 | 43.90 | 44.35 | 22,495 | -0.10(-0.22%) |
Sep 07, 2017 | 45.20 | 45.35 | 44.25 | 44.45 | 24,856 | -0.65(-1.44%) |
Sep 06, 2017 | 44.80 | 45.56 | 44.75 | 45.10 | 31,078 | +0.55(+1.23%) |
Sep 05, 2017 | 45.60 | 45.65 | 44.40 | 44.55 | 39,635 | -1.15(-2.52%) |
Sep 01, 2017 | 45.35 | 45.75 | 44.65 | 45.70 | 26,129 | +0.30(+0.66%) |
Aug 31, 2017 | 44.70 | 45.50 | 44.25 | 45.40 | 38,907 | +0.70(+1.57%) |
Aug 30, 2017 | 43.65 | 45.00 | 43.45 | 44.70 | 51,574 | +0.80(+1.82%) |
Aug 29, 2017 | 43.30 | 43.95 | 42.70 | 43.90 | 38,702 | +0.70(+1.62%) |
Aug 28, 2017 | 43.55 | 43.65 | 42.85 | 43.20 | 28,457 | -0.40(-0.92%) |
Aug 25, 2017 | 42.95 | 43.80 | 42.40 | 43.60 | 48,811 | +0.80(+1.87%) |
Aug 24, 2017 | 42.80 | 43.35 | 42.56 | 42.80 | 33,006 | +0.00(+0.00%) |
Aug 23, 2017 | 43.10 | 43.35 | 42.58 | 42.80 | 39,955 | -0.65(-1.50%) |
Aug 22, 2017 | 44.00 | 44.40 | 43.20 | 43.45 | 34,397 | -0.30(-0.69%) |
Aug 21, 2017 | 43.40 | 44.15 | 43.40 | 43.75 | 33,312 | +0.20(+0.46%) |
Aug 18, 2017 | 44.00 | 44.25 | 43.00 | 43.55 | 55,485 | -0.95(-2.13%) |
Aug 17, 2017 | 45.35 | 45.40 | 44.45 | 44.50 | 46,917 | -1.15(-2.52%) |
Aug 16, 2017 | 45.85 | 46.00 | 45.60 | 45.65 | 21,749 | -0.10(-0.22%) |
Aug 15, 2017 | 46.25 | 46.30 | 45.35 | 45.75 | 42,334 | -0.45(-0.97%) |
Aug 14, 2017 | 45.35 | 46.25 | 45.25 | 46.20 | 34,692 | +1.10(+2.44%) |
Aug 11, 2017 | 45.50 | 45.83 | 44.92 | 45.10 | 34,628 | -0.35(-0.77%) |
Aug 10, 2017 | 46.35 | 46.40 | 45.15 | 45.45 | 52,082 | -0.90(-1.94%) |
Aug 09, 2017 | 46.95 | 47.30 | 46.30 | 46.35 | 66,445 | -1.15(-2.42%) |
Aug 08, 2017 | 47.30 | 47.95 | 47.10 | 47.50 | 47,649 | +0.25(+0.53%) |
Aug 07, 2017 | 47.00 | 47.65 | 46.85 | 47.25 | 38,154 | +0.30(+0.64%) |
Aug 04, 2017 | 46.60 | 47.35 | 46.25 | 46.95 | 50,900 | +0.55(+1.19%) |
Aug 03, 2017 | 46.75 | 47.15 | 46.25 | 46.40 | 49,568 | -0.35(-0.75%) |
Aug 02, 2017 | 46.95 | 47.48 | 46.15 | 46.75 | 44,808 | -0.15(-0.32%) |
Aug 01, 2017 | 46.75 | 47.35 | 46.15 | 46.90 | 52,798 | +0.35(+0.75%) |
Jul 31, 2017 | 46.15 | 46.65 | 45.80 | 46.55 | 38,400 | +0.45(+0.98%) |
Jul 28, 2017 | 45.35 | 46.10 | 45.00 | 46.10 | 29,201 | +0.55(+1.21%) |
Jul 27, 2017 | 45.70 | 46.58 | 44.50 | 45.55 | 39,303 | +0.20(+0.44%) |
Jul 26, 2017 | 45.40 | 45.40 | 44.35 | 45.35 | 27,954 | +0.40(+0.89%) |
Jul 25, 2017 | 44.80 | 45.75 | 44.76 | 44.95 | 58,947 | +0.30(+0.67%) |
Jul 24, 2017 | 44.60 | 45.00 | 44.30 | 44.65 | 32,409 | +0.00(+0.00%) |
Jul 21, 2017 | 44.65 | 44.85 | 44.30 | 44.65 | 60,543 | +0.35(+0.79%) |
Jul 20, 2017 | 43.75 | 44.45 | 43.45 | 44.30 | 34,643 | +0.65(+1.49%) |
Jul 19, 2017 | 42.90 | 43.90 | 42.90 | 43.65 | 33,212 | +0.70(+1.63%) |
Jul 18, 2017 | 43.00 | 43.00 | 42.15 | 42.95 | 34,272 | -0.15(-0.35%) |
Jul 17, 2017 | 42.05 | 43.23 | 41.95 | 43.10 | 46,308 | +1.05(+2.50%) |
Jul 14, 2017 | 42.00 | 42.38 | 41.88 | 42.05 | 19,304 | +0.00(+0.00%) |
Jul 13, 2017 | 42.00 | 42.50 | 41.70 | 42.05 | 21,416 | -0.10(-0.24%) |
Jul 12, 2017 | 42.15 | 42.62 | 41.73 | 42.15 | 37,512 | +0.15(+0.36%) |
Jul 11, 2017 | 41.70 | 42.35 | 41.62 | 42.00 | 25,223 | +0.25(+0.60%) |
Jul 10, 2017 | 41.45 | 42.10 | 40.85 | 41.75 | 24,874 | +0.10(+0.24%) |
Jul 07, 2017 | 40.80 | 41.80 | 40.80 | 41.65 | 31,579 | +0.90(+2.21%) |
Jul 06, 2017 | 41.15 | 41.15 | 40.50 | 40.75 | 45,347 | -0.60(-1.45%) |
Jul 05, 2017 | 41.95 | 41.95 | 41.30 | 41.35 | 41,567 | -0.55(-1.31%) |
Jul 03, 2017 | 42.00 | 42.10 | 41.80 | 41.90 | 24,738 | +0.35(+0.84%) |
Jun 30, 2017 | 41.50 | 41.80 | 41.00 | 41.55 | 29,100 | +0.15(+0.36%) |
Jun 29, 2017 | 41.75 | 41.75 | 40.80 | 41.40 | 18,616 | -0.25(-0.60%) |
Jun 28, 2017 | 41.55 | 41.75 | 41.20 | 41.65 | 32,664 | +0.25(+0.60%) |
Jun 27, 2017 | 40.90 | 41.65 | 40.60 | 41.40 | 30,862 | +0.45(+1.10%) |
Jun 26, 2017 | 41.30 | 41.30 | 40.50 | 40.95 | 57,517 | -0.05(-0.12%) |
Jun 23, 2017 | 41.05 | 41.80 | 40.75 | 41.00 | 153,006 | -0.05(-0.12%) |
Jun 22, 2017 | 40.90 | 41.35 | 40.45 | 41.05 | 21,516 | +0.15(+0.37%) |
Jun 21, 2017 | 41.70 | 41.70 | 40.85 | 40.90 | 31,072 | -0.60(-1.45%) |
Jun 20, 2017 | 41.85 | 42.15 | 41.10 | 41.50 | 55,579 | -0.45(-1.07%) |
Jun 19, 2017 | 42.10 | 42.10 | 41.25 | 41.95 | 39,292 | +0.20(+0.48%) |
Jun 16, 2017 | 42.10 | 42.30 | 41.60 | 41.75 | 109,266 | -0.80(-1.88%) |
Jun 15, 2017 | 41.80 | 42.65 | 41.80 | 42.55 | 25,445 | +0.15(+0.35%) |
Jun 14, 2017 | 43.25 | 43.25 | 42.10 | 42.40 | 42,402 | -0.75(-1.74%) |
Jun 13, 2017 | 43.75 | 43.75 | 42.40 | 43.15 | 37,593 | +0.35(+0.82%) |
Jun 12, 2017 | 42.10 | 42.95 | 42.10 | 42.80 | 43,173 | +0.80(+1.90%) |
Jun 09, 2017 | 41.80 | 42.70 | 41.75 | 42.00 | 73,678 | +0.15(+0.36%) |
Jun 08, 2017 | 41.45 | 41.95 | 41.20 | 41.85 | 37,425 | +0.40(+0.97%) |
Jun 07, 2017 | 41.50 | 41.75 | 41.20 | 41.45 | 48,773 | +0.00(+0.00%) |
Jun 06, 2017 | 41.45 | 41.65 | 41.10 | 41.45 | 48,052 | -0.35(-0.84%) |
Jun 05, 2017 | 41.00 | 41.85 | 40.55 | 41.80 | 50,320 | +1.00(+2.45%) |
Jun 02, 2017 | 41.00 | 41.60 | 40.75 | 40.80 | 56,161 | -0.25(-0.61%) |
Jun 01, 2017 | 39.75 | 41.10 | 39.70 | 41.05 | 39,545 | +1.55(+3.92%) |
May 31, 2017 | 39.15 | 39.55 | 38.55 | 39.50 | 31,231 | +0.45(+1.15%) |
May 30, 2017 | 39.55 | 39.55 | 39.00 | 39.05 | 14,161 | -0.55(-1.39%) |
May 26, 2017 | 38.75 | 39.70 | 38.55 | 39.60 | 26,343 | +0.75(+1.93%) |
May 25, 2017 | 39.25 | 39.35 | 38.62 | 38.85 | 32,332 | -0.30(-0.77%) |
May 24, 2017 | 38.90 | 39.40 | 38.45 | 39.15 | 38,202 | +0.30(+0.77%) |
May 23, 2017 | 38.50 | 38.95 | 38.35 | 38.85 | 21,340 | +0.40(+1.04%) |
May 22, 2017 | 37.40 | 38.50 | 37.40 | 38.45 | 34,558 | +0.95(+2.53%) |
May 19, 2017 | 37.50 | 38.15 | 37.40 | 37.50 | 38,743 | +0.00(+0.00%) |
May 18, 2017 | 37.25 | 37.90 | 37.05 | 37.50 | 36,532 | +0.35(+0.94%) |
May 17, 2017 | 37.60 | 37.80 | 37.15 | 37.15 | 50,867 | -1.00(-2.62%) |
May 16, 2017 | 37.55 | 38.25 | 37.20 | 38.15 | 55,457 | +0.75(+2.01%) |
May 15, 2017 | 37.45 | 37.50 | 37.20 | 37.40 | 46,091 | +0.05(+0.13%) |
May 12, 2017 | 37.40 | 37.65 | 37.00 | 37.35 | 62,090 | -0.10(-0.27%) |
May 11, 2017 | 37.40 | 37.65 | 37.20 | 37.45 | 68,968 | -0.05(-0.13%) |
May 10, 2017 | 37.45 | 37.75 | 37.30 | 37.50 | 39,891 | -0.10(-0.27%) |
May 09, 2017 | 37.65 | 37.90 | 37.40 | 37.60 | 37,751 | -0.15(-0.40%) |
May 08, 2017 | 37.70 | 37.95 | 37.30 | 37.75 | 36,821 | +0.00(+0.00%) |
May 05, 2017 | 37.80 | 37.95 | 37.60 | 37.75 | 45,163 | -0.05(-0.13%) |
May 04, 2017 | 38.00 | 38.25 | 37.40 | 37.80 | 30,815 | -0.10(-0.26%) |
May 03, 2017 | 38.60 | 38.90 | 37.80 | 37.90 | 48,387 | -1.00(-2.57%) |
May 02, 2017 | 38.70 | 38.90 | 38.40 | 38.90 | 34,249 | +0.15(+0.39%) |
May 01, 2017 | 38.40 | 38.80 | 38.25 | 38.75 | 23,159 | +0.40(+1.04%) |
Apr 28, 2017 | 38.90 | 39.10 | 38.25 | 38.35 | 35,601 | -0.60(-1.54%) |
Apr 27, 2017 | 39.60 | 40.00 | 38.90 | 38.95 | 27,354 | -0.65(-1.64%) |
Apr 26, 2017 | 39.10 | 39.90 | 39.10 | 39.60 | 47,938 | +0.35(+0.89%) |
Apr 25, 2017 | 38.10 | 39.25 | 38.10 | 39.25 | 51,147 | +1.30(+3.43%) |
Apr 24, 2017 | 38.05 | 38.20 | 37.75 | 37.95 | 33,862 | +0.50(+1.34%) |
Apr 21, 2017 | 37.45 | 37.60 | 37.25 | 37.45 | 43,111 | +0.00(+0.00%) |
Apr 20, 2017 | 37.40 | 37.55 | 37.25 | 37.45 | 35,750 | +0.35(+0.94%) |
Apr 19, 2017 | 37.60 | 37.65 | 37.10 | 37.10 | 33,845 | -0.20(-0.54%) |
Apr 18, 2017 | 37.10 | 37.50 | 37.10 | 37.30 | 25,123 | +0.05(+0.13%) |
Apr 17, 2017 | 37.05 | 37.25 | 36.80 | 37.25 | 44,291 | +0.40(+1.09%) |
Apr 13, 2017 | 38.05 | 38.05 | 36.85 | 36.85 | 74,705 | -0.90(-2.38%) |
Apr 12, 2017 | 38.50 | 38.50 | 37.60 | 37.75 | 40,246 | -0.55(-1.44%) |
Apr 11, 2017 | 38.00 | 38.50 | 37.75 | 38.30 | 53,212 | +0.35(+0.92%) |
Apr 10, 2017 | 38.50 | 39.05 | 37.90 | 37.95 | 48,895 | -0.65(-1.68%) |
Apr 07, 2017 | 38.75 | 38.80 | 38.35 | 38.60 | 91,470 | +0.00(+0.00%) |
Apr 06, 2017 | 38.35 | 38.90 | 38.35 | 38.60 | 49,199 | +0.15(+0.39%) |
Apr 05, 2017 | 39.20 | 39.45 | 38.30 | 38.45 | 70,646 | -0.65(-1.66%) |
Apr 04, 2017 | 39.00 | 39.15 | 38.90 | 39.10 | 56,527 | +0.05(+0.13%) |
Apr 03, 2017 | 39.40 | 39.55 | 39.05 | 39.05 | 55,562 | -0.35(-0.89%) |
Mar 31, 2017 | 39.65 | 39.85 | 39.25 | 39.40 | 49,857 | -0.20(-0.51%) |
Mar 30, 2017 | 39.85 | 39.90 | 39.45 | 39.60 | 24,466 | -0.20(-0.50%) |
Mar 29, 2017 | 39.85 | 40.10 | 39.55 | 39.80 | 35,693 | -0.10(-0.25%) |
Mar 28, 2017 | 39.50 | 39.95 | 39.10 | 39.90 | 22,530 | +0.45(+1.14%) |
Mar 27, 2017 | 38.90 | 39.70 | 38.85 | 39.45 | 19,103 | +0.10(+0.25%) |
Mar 24, 2017 | 39.35 | 39.45 | 39.00 | 39.35 | 36,998 | +0.20(+0.51%) |
Mar 23, 2017 | 39.00 | 39.45 | 38.76 | 39.15 | 31,946 | +0.30(+0.77%) |
Mar 22, 2017 | 38.95 | 39.20 | 38.85 | 38.85 | 72,217 | -0.15(-0.38%) |
Mar 21, 2017 | 40.55 | 40.62 | 38.95 | 39.00 | 37,567 | -1.20(-2.99%) |
Mar 20, 2017 | 39.30 | 40.35 | 39.10 | 40.20 | 49,903 | +1.00(+2.55%) |
Mar 17, 2017 | 39.30 | 39.50 | 39.20 | 39.20 | 107,815 | -0.25(-0.63%) |
Mar 16, 2017 | 39.80 | 39.80 | 39.30 | 39.45 | 23,567 | -0.20(-0.50%) |
Mar 15, 2017 | 39.35 | 39.75 | 39.00 | 39.65 | 38,247 | +0.50(+1.28%) |
Mar 14, 2017 | 39.50 | 39.55 | 39.10 | 39.15 | 40,577 | -0.30(-0.76%) |
Mar 13, 2017 | 39.15 | 39.85 | 39.15 | 39.45 | 46,434 | +0.30(+0.77%) |
Mar 10, 2017 | 39.85 | 39.85 | 39.10 | 39.15 | 49,934 | -0.25(-0.63%) |
Mar 09, 2017 | 39.55 | 39.73 | 39.25 | 39.40 | 36,045 | +0.05(+0.13%) |
Mar 08, 2017 | 39.75 | 39.75 | 39.20 | 39.35 | 41,458 | -0.10(-0.25%) |
Mar 07, 2017 | 39.70 | 39.79 | 39.27 | 39.45 | 91,136 | -0.20(-0.50%) |
Mar 06, 2017 | 39.70 | 39.85 | 39.60 | 39.65 | 37,039 | +0.00(+0.00%) |
Mar 03, 2017 | 40.05 | 40.25 | 39.50 | 39.65 | 47,274 | -0.40(-1.00%) |
Mar 02, 2017 | 41.75 | 41.75 | 39.70 | 40.05 | 60,698 | -1.65(-3.96%) |