Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.03 | 40.03 | 38.61 | 38.70 | 1,182,397 | -1.19(-2.99%) |
Feb 27, 2018 | 40.78 | 41.17 | 39.89 | 39.89 | 792,063 | -1.02(-2.48%) |
Feb 26, 2018 | 41.31 | 41.48 | 40.64 | 40.91 | 860,933 | -0.27(-0.64%) |
Feb 23, 2018 | 41.44 | 41.62 | 40.60 | 41.17 | 757,488 | -0.09(-0.21%) |
Feb 22, 2018 | 41.42 | 41.26 | 1,452,285 | +0.49(+1.19%) | ||
Feb 21, 2018 | 39.85 | 41.22 | 39.85 | 40.78 | 1,376,640 | +0.88(+2.21%) |
Feb 20, 2018 | 39.45 | 40.16 | 39.36 | 39.89 | 928,455 | +0.13(+0.33%) |
Feb 16, 2018 | 39.76 | 39.76 | 39.76 | 0 | -0.07(-0.18%) | |
Feb 15, 2018 | 40.05 | 40.23 | 38.95 | 39.83 | 882,130 | +0.00(+0.00%) |
Feb 14, 2018 | 38.69 | 39.92 | 38.56 | 39.83 | 829,053 | +0.83(+2.14%) |
Feb 13, 2018 | 38.91 | 39.22 | 38.47 | 39.00 | 1,129,290 | -0.04(-0.11%) |
Feb 12, 2018 | 39.22 | 39.61 | 38.69 | 39.04 | 1,075,287 | +0.00(+0.00%) |
Feb 09, 2018 | 39.04 | 39.39 | 37.68 | 39.04 | 1,463,052 | +0.44(+1.14%) |
Feb 08, 2018 | 40.84 | 40.84 | 38.60 | 38.60 | 1,734,834 | -1.80(-4.46%) |
Feb 07, 2018 | 41.94 | 41.98 | 40.27 | 40.40 | 2,542,941 | -2.33(-5.45%) |
Feb 06, 2018 | 41.76 | 43.13 | 41.06 | 42.73 | 1,248,055 | -0.11(-0.26%) |
Feb 05, 2018 | 43.48 | 44.09 | 42.07 | 42.84 | 818,780 | -1.08(-2.45%) |
Feb 02, 2018 | 45.54 | 45.61 | 43.81 | 43.92 | 1,032,664 | -2.15(-4.67%) |
Feb 01, 2018 | 45.85 | 46.42 | 45.01 | 46.07 | 1,575,850 | -0.09(-0.19%) |
Jan 31, 2018 | 46.81 | 46.81 | 45.72 | 46.16 | 1,052,014 | -0.44(-0.94%) |
Jan 30, 2018 | 46.73 | 47.08 | 46.42 | 46.59 | 815,363 | -0.70(-1.49%) |
Jan 29, 2018 | 47.69 | 48.22 | 47.25 | 47.30 | 724,915 | -0.75(-1.55%) |
Jan 26, 2018 | 48.22 | 48.44 | 47.65 | 48.04 | 616,712 | -0.18(-0.36%) |
Jan 25, 2018 | 48.53 | 48.88 | 47.60 | 48.22 | 1,104,128 | +0.22(+0.46%) |
Jan 24, 2018 | 47.78 | 48.04 | 47.03 | 48.00 | 862,174 | +0.61(+1.30%) |
Jan 23, 2018 | 48.48 | 48.64 | 47.30 | 47.38 | 931,369 | -1.36(-2.79%) |
Jan 22, 2018 | 48.44 | 48.88 | 47.96 | 48.75 | 923,815 | +0.22(+0.45%) |
Jan 19, 2018 | 47.69 | 48.61 | 47.43 | 48.53 | 1,040,277 | +1.10(+2.31%) |
Jan 18, 2018 | 46.99 | 47.74 | 46.46 | 47.43 | 1,418,801 | +2.06(+4.55%) |
Jan 17, 2018 | 45.76 | 45.76 | 45.10 | 45.36 | 387,502 | +0.04(+0.10%) |
Jan 16, 2018 | 45.98 | 45.98 | 45.06 | 45.32 | 465,603 | -0.53(-1.15%) |
Jan 12, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.31(+0.68%) | |
Jan 11, 2018 | 44.79 | 45.61 | 44.62 | 45.54 | 448,648 | +1.01(+2.27%) |
Jan 10, 2018 | 44.93 | 45.01 | 44.40 | 44.53 | 322,348 | -0.35(-0.78%) |
Jan 09, 2018 | 44.93 | 45.36 | 44.88 | 44.88 | 348,818 | -0.09(-0.20%) |
Jan 08, 2018 | 44.84 | 45.36 | 44.66 | 44.97 | 373,103 | +0.09(+0.20%) |
Jan 05, 2018 | 44.49 | 44.95 | 44.05 | 44.88 | 364,970 | +0.44(+0.99%) |
Jan 04, 2018 | 44.27 | 44.79 | 43.96 | 44.44 | 804,098 | +0.31(+0.70%) |
Jan 03, 2018 | 45.15 | 45.50 | 43.70 | 44.14 | 970,775 | -0.92(-2.05%) |
Jan 02, 2018 | 44.05 | 45.23 | 44.00 | 45.06 | 1,357,064 | +1.89(+4.37%) |
Dec 29, 2017 | 43.17 | 43.17 | 43.17 | 0 | +0.09(+0.20%) | |
Dec 28, 2017 | 42.99 | 43.17 | 42.73 | 43.08 | 275,649 | +0.13(+0.31%) |
Dec 27, 2017 | 43.13 | 43.30 | 42.75 | 42.95 | 398,622 | -0.13(-0.31%) |
Dec 26, 2017 | 42.77 | 43.17 | 42.73 | 43.08 | 341,820 | +0.22(+0.51%) |
Dec 22, 2017 | 43.26 | 43.26 | 42.71 | 42.86 | 337,298 | -0.31(-0.71%) |
Dec 21, 2017 | 42.95 | 43.52 | 42.77 | 43.17 | 856,725 | +0.48(+1.13%) |
Dec 20, 2017 | 43.08 | 43.24 | 42.69 | 42.69 | 746,781 | -0.04(-0.10%) |
Dec 19, 2017 | 42.91 | 43.17 | 42.69 | 42.73 | 416,996 | -0.22(-0.51%) |
Dec 18, 2017 | 42.03 | 43.26 | 41.90 | 42.95 | 863,620 | +1.27(+3.06%) |
Dec 15, 2017 | 41.94 | 42.51 | 41.63 | 41.68 | 1,467,088 | -0.04(-0.11%) |
Dec 14, 2017 | 42.73 | 42.86 | 41.68 | 41.72 | 765,151 | -1.05(-2.46%) |
Dec 13, 2017 | 42.64 | 43.43 | 42.55 | 42.77 | 416,651 | +0.04(+0.10%) |
Dec 12, 2017 | 42.60 | 42.86 | 42.25 | 42.73 | 670,594 | +0.22(+0.52%) |
Dec 11, 2017 | 42.99 | 43.15 | 42.47 | 42.51 | 361,545 | -0.53(-1.22%) |
Dec 08, 2017 | 43.52 | 43.74 | 42.91 | 43.04 | 524,258 | -0.31(-0.71%) |
Dec 07, 2017 | 42.73 | 43.70 | 42.73 | 43.34 | 953,488 | +0.48(+1.13%) |
Dec 06, 2017 | 42.86 | 43.26 | 42.82 | 42.86 | 534,195 | -0.04(-0.10%) |
Dec 05, 2017 | 43.78 | 43.83 | 42.51 | 42.91 | 836,210 | -1.05(-2.40%) |
Dec 04, 2017 | 43.87 | 46.02 | 43.87 | 43.96 | 1,464,310 | +0.75(+1.73%) |
Dec 01, 2017 | 43.74 | 43.78 | 42.20 | 43.21 | 841,266 | -0.61(-1.40%) |
Nov 30, 2017 | 43.61 | 44.05 | 43.30 | 43.83 | 1,136,196 | +0.57(+1.32%) |
Nov 29, 2017 | 42.99 | 43.43 | 42.99 | 43.26 | 750,757 | +0.35(+0.82%) |
Nov 28, 2017 | 41.90 | 43.04 | 41.65 | 42.91 | 780,503 | +1.23(+2.95%) |
Nov 27, 2017 | 41.37 | 41.81 | 41.32 | 41.68 | 687,540 | +0.40(+0.96%) |
Nov 24, 2017 | 41.63 | 41.72 | 41.06 | 41.28 | 142,134 | +0.00(+0.00%) |
Nov 22, 2017 | 41.72 | 41.76 | 41.19 | 41.28 | 307,675 | -0.31(-0.74%) |
Nov 21, 2017 | 41.06 | 41.59 | 41.06 | 41.59 | 741,264 | +0.70(+1.72%) |
Nov 20, 2017 | 40.58 | 41.06 | 40.38 | 40.89 | 490,866 | +0.48(+1.20%) |
Nov 17, 2017 | 40.09 | 40.75 | 39.92 | 40.40 | 571,372 | +0.04(+0.11%) |
Nov 16, 2017 | 39.48 | 40.42 | 39.30 | 40.36 | 631,967 | +1.20(+3.07%) |
Nov 15, 2017 | 39.33 | 39.79 | 39.05 | 39.16 | 718,102 | -0.61(-1.54%) |
Nov 14, 2017 | 40.60 | 40.81 | 39.72 | 39.77 | 800,518 | -1.05(-2.57%) |
Nov 13, 2017 | 40.38 | 41.38 | 40.29 | 40.81 | 986,090 | +0.09(+0.21%) |
Nov 10, 2017 | 40.33 | 40.81 | 40.07 | 40.73 | 560,929 | +0.39(+0.97%) |
Nov 09, 2017 | 40.12 | 40.42 | 39.77 | 40.33 | 704,260 | -0.22(-0.54%) |
Nov 08, 2017 | 40.81 | 41.03 | 40.29 | 40.55 | 532,584 | -0.39(-0.96%) |
Nov 07, 2017 | 41.08 | 41.25 | 40.68 | 40.94 | 479,286 | -0.22(-0.53%) |
Nov 06, 2017 | 40.77 | 41.16 | 40.77 | 41.16 | 586,805 | +0.44(+1.07%) |
Nov 03, 2017 | 40.73 | 40.94 | 40.38 | 40.73 | 806,374 | -0.04(-0.11%) |
Nov 02, 2017 | 40.68 | 41.12 | 40.25 | 40.77 | 1,282,012 | +0.13(+0.32%) |
Nov 01, 2017 | 41.73 | 41.77 | 40.22 | 40.64 | 1,135,632 | -0.52(-1.27%) |
Oct 31, 2017 | 41.25 | 41.47 | 40.90 | 41.16 | 825,955 | +0.13(+0.32%) |
Oct 30, 2017 | 41.69 | 41.95 | 40.94 | 41.03 | 698,512 | -0.79(-1.88%) |
Oct 27, 2017 | 42.60 | 42.71 | 41.69 | 41.82 | 978,355 | -0.74(-1.74%) |
Oct 26, 2017 | 42.87 | 42.91 | 42.12 | 42.56 | 860,992 | -0.31(-0.71%) |
Oct 25, 2017 | 46.36 | 46.36 | 42.69 | 42.87 | 1,123,141 | -2.14(-4.75%) |
Oct 24, 2017 | 44.96 | 45.79 | 44.79 | 45.00 | 1,054,687 | +0.87(+1.98%) |
Oct 23, 2017 | 44.44 | 44.48 | 44.00 | 44.13 | 844,038 | -0.39(-0.88%) |
Oct 20, 2017 | 44.22 | 44.70 | 44.09 | 44.52 | 462,583 | +0.52(+1.19%) |
Oct 19, 2017 | 43.61 | 44.00 | 43.26 | 44.00 | 401,481 | +0.26(+0.60%) |
Oct 18, 2017 | 43.30 | 43.78 | 42.83 | 43.74 | 455,410 | +0.48(+1.11%) |
Oct 17, 2017 | 43.52 | 43.74 | 43.13 | 43.26 | 494,081 | -0.26(-0.60%) |
Oct 16, 2017 | 44.31 | 44.35 | 43.43 | 43.52 | 773,190 | -0.48(-1.09%) |
Oct 13, 2017 | 44.18 | 44.31 | 43.78 | 44.00 | 425,220 | +0.22(+0.50%) |
Oct 12, 2017 | 43.30 | 43.87 | 43.04 | 43.78 | 725,364 | +0.35(+0.80%) |
Oct 11, 2017 | 43.56 | 43.78 | 43.21 | 43.43 | 458,976 | -0.13(-0.30%) |
Oct 10, 2017 | 43.91 | 44.00 | 43.50 | 43.56 | 623,846 | -0.09(-0.20%) |
Oct 09, 2017 | 43.21 | 43.74 | 43.14 | 43.65 | 754,062 | +0.57(+1.32%) |
Oct 06, 2017 | 42.47 | 43.13 | 42.34 | 43.08 | 559,188 | +0.48(+1.13%) |
Oct 05, 2017 | 42.56 | 42.78 | 42.43 | 42.60 | 401,064 | +0.04(+0.10%) |
Oct 04, 2017 | 42.47 | 42.82 | 42.43 | 42.56 | 465,585 | +0.00(+0.00%) |
Oct 03, 2017 | 42.56 | 42.87 | 41.95 | 42.56 | 637,690 | +0.17(+0.41%) |
Oct 02, 2017 | 42.56 | 42.95 | 42.17 | 42.39 | 849,082 | +0.00(+0.00%) |
Sep 29, 2017 | 42.52 | 42.71 | 42.25 | 42.39 | 574,173 | -0.17(-0.41%) |
Sep 28, 2017 | 42.12 | 42.65 | 42.08 | 42.56 | 389,924 | +0.35(+0.83%) |
Sep 27, 2017 | 41.99 | 42.56 | 41.82 | 42.21 | 656,551 | +0.44(+1.04%) |
Sep 26, 2017 | 42.47 | 42.47 | 41.69 | 41.77 | 778,677 | -1.05(-2.45%) |
Sep 25, 2017 | 42.87 | 43.08 | 42.60 | 42.82 | 350,352 | -0.04(-0.10%) |
Sep 22, 2017 | 42.30 | 42.97 | 42.30 | 42.87 | 455,107 | +0.44(+1.03%) |
Sep 21, 2017 | 42.30 | 42.59 | 42.04 | 42.43 | 563,882 | +0.09(+0.21%) |
Sep 20, 2017 | 42.08 | 42.71 | 41.95 | 42.34 | 643,444 | +0.31(+0.73%) |
Sep 19, 2017 | 41.82 | 42.25 | 41.69 | 42.04 | 693,771 | +0.31(+0.73%) |
Sep 18, 2017 | 40.99 | 41.73 | 40.99 | 41.73 | 401,947 | +0.83(+2.03%) |
Sep 15, 2017 | 40.46 | 40.99 | 40.33 | 40.90 | 1,141,812 | +0.48(+1.19%) |
Sep 14, 2017 | 39.90 | 40.44 | 39.90 | 40.42 | 316,773 | +0.31(+0.76%) |
Sep 13, 2017 | 39.77 | 40.31 | 39.64 | 40.12 | 532,329 | +0.13(+0.33%) |
Sep 12, 2017 | 39.55 | 40.12 | 39.50 | 39.98 | 564,248 | +0.65(+1.66%) |
Sep 11, 2017 | 38.81 | 39.37 | 38.72 | 39.33 | 947,966 | +0.92(+2.39%) |
Sep 08, 2017 | 38.37 | 38.72 | 38.19 | 38.41 | 951,005 | +0.00(+0.00%) |
Sep 07, 2017 | 39.11 | 39.11 | 38.28 | 38.41 | 601,099 | -0.57(-1.46%) |
Sep 06, 2017 | 39.02 | 39.20 | 38.76 | 38.98 | 601,816 | +0.22(+0.56%) |
Sep 05, 2017 | 39.42 | 39.55 | 38.70 | 38.76 | 609,911 | -0.65(-1.66%) |
Sep 01, 2017 | 39.16 | 39.64 | 38.94 | 39.42 | 455,784 | +0.26(+0.67%) |
Aug 31, 2017 | 39.64 | 39.72 | 39.00 | 39.16 | 721,207 | -0.22(-0.55%) |
Aug 30, 2017 | 38.72 | 39.37 | 38.68 | 39.37 | 820,788 | +0.79(+2.04%) |
Aug 29, 2017 | 38.19 | 38.76 | 38.19 | 38.59 | 537,721 | +0.00(+0.00%) |
Aug 28, 2017 | 38.50 | 38.81 | 38.37 | 38.59 | 501,114 | +0.31(+0.80%) |
Aug 25, 2017 | 38.41 | 38.50 | 38.19 | 38.28 | 425,830 | +0.09(+0.23%) |
Aug 24, 2017 | 38.59 | 38.72 | 38.11 | 38.19 | 464,744 | -0.26(-0.68%) |
Aug 23, 2017 | 38.59 | 39.11 | 38.41 | 38.46 | 834,731 | -0.48(-1.23%) |
Aug 22, 2017 | 37.89 | 39.07 | 37.89 | 38.94 | 769,961 | +1.27(+3.36%) |
Aug 21, 2017 | 37.32 | 37.89 | 37.32 | 37.67 | 771,171 | +0.31(+0.82%) |
Aug 18, 2017 | 37.41 | 37.65 | 37.15 | 37.37 | 501,305 | -0.20(-0.53%) |
Aug 17, 2017 | 37.65 | 37.91 | 37.09 | 37.57 | 928,218 | -0.30(-0.80%) |
Aug 16, 2017 | 38.00 | 38.22 | 37.48 | 37.87 | 707,148 | +0.13(+0.34%) |
Aug 15, 2017 | 38.39 | 38.52 | 37.70 | 37.74 | 665,483 | -0.78(-2.03%) |
Aug 14, 2017 | 38.22 | 38.59 | 38.20 | 38.52 | 491,627 | +0.65(+1.72%) |
Aug 11, 2017 | 37.57 | 38.22 | 37.39 | 37.87 | 655,090 | +0.04(+0.11%) |
Aug 10, 2017 | 38.35 | 38.39 | 37.78 | 37.83 | 614,678 | -0.74(-1.91%) |
Aug 09, 2017 | 38.69 | 39.21 | 38.50 | 38.56 | 871,839 | -0.48(-1.22%) |
Aug 08, 2017 | 38.65 | 39.34 | 38.61 | 39.04 | 946,621 | +0.26(+0.67%) |
Aug 07, 2017 | 38.65 | 38.87 | 38.22 | 38.78 | 805,117 | +0.00(+0.00%) |
Aug 04, 2017 | 38.61 | 39.17 | 38.61 | 38.78 | 581,087 | +0.35(+0.90%) |
Aug 03, 2017 | 38.91 | 39.00 | 38.30 | 38.43 | 908,117 | -0.52(-1.34%) |
Aug 02, 2017 | 38.95 | 39.26 | 38.61 | 38.95 | 894,811 | -0.09(-0.22%) |
Aug 01, 2017 | 39.48 | 39.63 | 38.48 | 39.04 | 1,304,686 | -0.43(-1.10%) |
Jul 31, 2017 | 39.69 | 39.72 | 38.91 | 39.48 | 845,249 | +0.04(+0.11%) |
Jul 28, 2017 | 40.00 | 40.00 | 38.87 | 39.43 | 970,794 | -0.61(-1.52%) |
Jul 27, 2017 | 39.91 | 40.47 | 39.56 | 40.04 | 1,678,413 | +0.30(+0.76%) |
Jul 26, 2017 | 40.78 | 41.99 | 39.65 | 39.74 | 2,930,333 | -3.08(-7.19%) |
Jul 25, 2017 | 42.90 | 43.08 | 42.29 | 42.82 | 1,529,495 | +0.52(+1.23%) |
Jul 24, 2017 | 42.29 | 42.38 | 41.86 | 42.29 | 1,021,492 | +0.04(+0.10%) |
Jul 21, 2017 | 42.73 | 42.73 | 41.38 | 42.25 | 1,515,117 | -0.87(-2.01%) |
Jul 20, 2017 | 42.90 | 43.34 | 42.77 | 43.12 | 865,699 | +0.17(+0.40%) |
Jul 19, 2017 | 42.47 | 42.99 | 42.45 | 42.95 | 495,567 | +0.56(+1.33%) |
Jul 18, 2017 | 42.29 | 42.60 | 41.99 | 42.38 | 596,569 | -0.13(-0.31%) |
Jul 17, 2017 | 42.34 | 42.55 | 42.16 | 42.51 | 510,645 | +0.22(+0.51%) |
Jul 14, 2017 | 42.77 | 42.77 | 42.08 | 42.29 | 677,437 | -0.22(-0.51%) |
Jul 13, 2017 | 42.16 | 42.99 | 42.03 | 42.51 | 1,477,600 | +0.39(+0.93%) |
Jul 12, 2017 | 41.69 | 42.55 | 41.69 | 42.12 | 1,314,172 | +0.87(+2.10%) |
Jul 11, 2017 | 40.65 | 41.34 | 40.52 | 41.25 | 928,638 | +0.52(+1.28%) |
Jul 10, 2017 | 40.04 | 40.99 | 39.82 | 40.73 | 641,336 | +0.48(+1.19%) |
Jul 07, 2017 | 39.87 | 40.39 | 39.71 | 40.26 | 689,303 | +0.48(+1.20%) |
Jul 06, 2017 | 39.78 | 40.56 | 39.78 | 39.78 | 831,017 | -0.22(-0.54%) |
Jul 05, 2017 | 40.34 | 40.34 | 39.74 | 40.00 | 580,704 | -0.17(-0.43%) |
Jul 03, 2017 | 40.39 | 40.43 | 39.87 | 40.17 | 668,624 | +0.04(+0.11%) |
Jun 30, 2017 | 39.56 | 40.43 | 39.54 | 40.13 | 943,423 | +0.74(+1.87%) |
Jun 29, 2017 | 39.56 | 39.78 | 38.87 | 39.39 | 1,133,873 | +0.00(+0.00%) |
Jun 28, 2017 | 38.56 | 39.76 | 38.35 | 39.39 | 961,075 | +1.56(+4.13%) |
Jun 27, 2017 | 38.22 | 38.22 | 37.61 | 37.83 | 1,322,023 | -0.78(-2.02%) |
Jun 26, 2017 | 38.61 | 39.00 | 38.26 | 38.61 | 995,687 | +0.00(+0.00%) |
Jun 23, 2017 | 38.95 | 39.04 | 38.52 | 38.61 | 1,218,965 | -0.30(-0.78%) |
Jun 22, 2017 | 38.48 | 39.17 | 38.00 | 38.91 | 1,057,559 | +0.43(+1.13%) |
Jun 21, 2017 | 40.00 | 40.00 | 38.35 | 38.48 | 692,782 | -1.52(-3.80%) |
Jun 20, 2017 | 40.30 | 40.34 | 39.54 | 40.00 | 818,006 | -0.43(-1.07%) |
Jun 19, 2017 | 39.69 | 40.47 | 39.52 | 40.43 | 945,436 | +0.91(+2.31%) |
Jun 16, 2017 | 39.65 | 39.78 | 38.82 | 39.52 | 1,046,513 | -0.22(-0.55%) |
Jun 15, 2017 | 38.78 | 39.82 | 38.78 | 39.74 | 582,140 | +0.43(+1.10%) |
Jun 14, 2017 | 40.39 | 40.52 | 39.08 | 39.30 | 671,999 | -1.00(-2.48%) |
Jun 13, 2017 | 40.47 | 40.47 | 39.87 | 40.30 | 727,996 | -0.09(-0.21%) |
Jun 12, 2017 | 40.30 | 40.91 | 39.95 | 40.39 | 634,125 | +0.26(+0.65%) |
Jun 09, 2017 | 39.78 | 40.36 | 39.56 | 40.13 | 930,666 | +0.30(+0.76%) |
Jun 08, 2017 | 38.48 | 40.04 | 38.26 | 39.82 | 1,078,052 | +1.47(+3.85%) |
Jun 07, 2017 | 39.30 | 39.43 | 38.17 | 38.35 | 1,290,862 | -0.91(-2.32%) |
Jun 06, 2017 | 39.43 | 39.43 | 38.82 | 39.26 | 1,181,195 | -0.48(-1.20%) |
Jun 05, 2017 | 40.17 | 40.34 | 39.69 | 39.74 | 529,122 | -0.56(-1.40%) |
Jun 02, 2017 | 40.95 | 41.00 | 40.21 | 40.30 | 782,971 | -0.61(-1.48%) |
Jun 01, 2017 | 40.13 | 40.99 | 39.95 | 40.91 | 1,189,863 | +0.87(+2.17%) |
May 31, 2017 | 40.13 | 40.26 | 39.69 | 40.04 | 969,582 | -0.22(-0.54%) |
May 30, 2017 | 40.08 | 40.41 | 39.65 | 40.26 | 823,554 | +0.26(+0.65%) |
May 26, 2017 | 39.43 | 40.21 | 38.87 | 40.00 | 1,140,947 | +0.61(+1.54%) |
May 25, 2017 | 40.17 | 40.30 | 39.34 | 39.39 | 826,903 | -0.69(-1.73%) |
May 24, 2017 | 39.74 | 40.47 | 39.52 | 40.08 | 1,179,600 | +0.22(+0.54%) |
May 23, 2017 | 39.61 | 40.21 | 39.08 | 39.87 | 1,039,073 | +0.43(+1.10%) |
May 22, 2017 | 40.21 | 40.21 | 39.00 | 39.43 | 1,514,385 | -0.43(-1.09%) |
May 19, 2017 | 40.69 | 41.17 | 39.69 | 39.87 | 1,782,288 | -0.48(-1.18%) |
May 18, 2017 | 40.73 | 40.78 | 40.13 | 40.34 | 1,241,748 | -0.52(-1.27%) |
May 17, 2017 | 42.49 | 41.90 | 40.60 | 40.86 | 1,569,301 | -1.63(-3.84%) |
May 16, 2017 | 42.32 | 42.75 | 41.63 | 42.49 | 1,130,064 | +0.35(+0.82%) |
May 15, 2017 | 41.89 | 42.41 | 41.80 | 42.15 | 988,660 | +0.69(+1.67%) |
May 12, 2017 | 41.50 | 41.93 | 41.24 | 41.46 | 1,405,720 | -0.13(-0.31%) |
May 11, 2017 | 41.29 | 41.76 | 40.42 | 41.59 | 954,166 | +0.13(+0.31%) |
May 10, 2017 | 41.29 | 41.63 | 41.03 | 41.46 | 1,229,520 | +0.30(+0.73%) |
May 09, 2017 | 41.33 | 41.59 | 41.03 | 41.16 | 666,057 | +0.00(+0.00%) |
May 08, 2017 | 41.42 | 41.55 | 41.11 | 41.16 | 624,878 | -0.22(-0.52%) |
May 05, 2017 | 41.07 | 41.67 | 40.73 | 41.37 | 686,805 | +0.65(+1.59%) |
May 04, 2017 | 41.16 | 41.46 | 40.64 | 40.73 | 1,027,851 | -0.43(-1.05%) |
May 03, 2017 | 40.98 | 41.24 | 40.68 | 41.16 | 992,496 | -0.17(-0.42%) |
May 02, 2017 | 42.24 | 42.24 | 40.98 | 41.33 | 1,019,942 | -0.17(-0.42%) |
May 01, 2017 | 41.80 | 41.85 | 40.73 | 41.50 | 1,220,196 | -0.13(-0.31%) |
Apr 28, 2017 | 42.67 | 42.67 | 41.46 | 41.63 | 813,823 | -0.43(-1.03%) |
Apr 27, 2017 | 42.84 | 43.36 | 41.85 | 42.06 | 1,512,149 | -0.65(-1.52%) |
Apr 26, 2017 | 43.36 | 44.65 | 42.45 | 42.71 | 1,963,984 | +1.12(+2.70%) |
Apr 25, 2017 | 40.38 | 42.11 | 40.38 | 41.59 | 2,006,219 | +1.81(+4.56%) |
Apr 24, 2017 | 39.65 | 40.08 | 39.34 | 39.78 | 816,230 | +1.04(+2.67%) |
Apr 21, 2017 | 38.40 | 38.78 | 38.05 | 38.74 | 755,120 | +0.39(+1.01%) |
Apr 20, 2017 | 38.09 | 38.57 | 37.79 | 38.35 | 900,081 | +0.60(+1.60%) |
Apr 19, 2017 | 37.92 | 38.18 | 37.75 | 37.75 | 685,000 | +0.13(+0.34%) |
Apr 18, 2017 | 36.89 | 37.66 | 36.67 | 37.62 | 783,035 | +0.35(+0.93%) |
Apr 17, 2017 | 37.06 | 37.40 | 36.89 | 37.27 | 464,131 | +0.52(+1.41%) |
Apr 13, 2017 | 37.10 | 37.58 | 36.76 | 36.76 | 696,457 | -0.52(-1.39%) |
Apr 12, 2017 | 38.18 | 38.18 | 37.02 | 37.27 | 936,777 | -0.86(-2.26%) |
Apr 11, 2017 | 37.96 | 38.22 | 37.53 | 38.14 | 481,500 | +0.26(+0.68%) |
Apr 10, 2017 | 37.66 | 38.48 | 37.58 | 37.88 | 932,338 | +0.43(+1.15%) |
Apr 07, 2017 | 37.71 | 37.96 | 37.32 | 37.45 | 784,578 | -0.22(-0.57%) |
Apr 06, 2017 | 37.40 | 37.88 | 37.08 | 37.66 | 1,791,830 | +0.26(+0.69%) |
Apr 05, 2017 | 38.40 | 38.78 | 37.23 | 37.40 | 1,064,170 | -0.69(-1.81%) |
Apr 04, 2017 | 38.40 | 38.61 | 37.75 | 38.09 | 730,993 | -0.17(-0.45%) |
Apr 03, 2017 | 39.13 | 39.34 | 38.05 | 38.27 | 1,515,663 | -0.73(-1.88%) |
Mar 31, 2017 | 38.74 | 39.26 | 38.62 | 39.00 | 1,006,848 | +0.04(+0.11%) |
Mar 30, 2017 | 37.96 | 39.00 | 37.96 | 38.96 | 1,069,119 | +0.99(+2.61%) |
Mar 29, 2017 | 37.71 | 38.14 | 37.27 | 37.96 | 821,242 | +0.26(+0.69%) |
Mar 28, 2017 | 36.93 | 38.22 | 36.93 | 37.71 | 604,087 | +0.69(+1.86%) |
Mar 27, 2017 | 36.63 | 37.27 | 36.04 | 37.02 | 969,558 | -0.56(-1.49%) |
Mar 24, 2017 | 38.09 | 38.57 | 37.27 | 37.58 | 1,046,305 | -0.52(-1.36%) |
Mar 23, 2017 | 38.01 | 38.44 | 37.88 | 38.09 | 862,697 | +0.13(+0.34%) |
Mar 22, 2017 | 37.14 | 38.09 | 36.80 | 37.96 | 1,195,086 | +0.73(+1.97%) |
Mar 21, 2017 | 38.96 | 38.99 | 37.23 | 37.23 | 1,021,377 | -1.64(-4.22%) |
Mar 20, 2017 | 38.74 | 39.00 | 38.44 | 38.87 | 420,705 | +0.09(+0.22%) |
Mar 17, 2017 | 39.26 | 39.39 | 38.61 | 38.78 | 941,890 | -0.52(-1.32%) |
Mar 16, 2017 | 39.56 | 39.69 | 39.04 | 39.30 | 769,448 | -0.09(-0.22%) |
Mar 15, 2017 | 38.48 | 39.60 | 38.40 | 39.39 | 1,632,057 | +1.25(+3.28%) |
Mar 14, 2017 | 38.22 | 38.40 | 37.75 | 38.14 | 400,628 | -0.56(-1.45%) |
Mar 13, 2017 | 38.61 | 39.00 | 38.35 | 38.70 | 610,724 | +0.26(+0.67%) |
Mar 10, 2017 | 37.75 | 38.55 | 37.49 | 38.44 | 937,359 | +1.04(+2.77%) |
Mar 09, 2017 | 38.09 | 38.27 | 36.99 | 37.40 | 541,778 | -0.91(-2.36%) |
Mar 08, 2017 | 38.70 | 39.00 | 38.22 | 38.31 | 709,430 | -0.30(-0.78%) |
Mar 07, 2017 | 39.09 | 39.26 | 38.40 | 38.61 | 944,861 | -0.69(-1.76%) |
Mar 06, 2017 | 38.31 | 39.34 | 38.18 | 39.30 | 1,520,651 | +0.47(+1.22%) |
Mar 03, 2017 | 38.61 | 39.11 | 38.44 | 38.83 | 1,090,092 | +0.47(+1.24%) |
Mar 02, 2017 | 39.30 | 39.47 | 38.27 | 38.35 | 760,951 | -0.91(-2.31%) |