Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.92 | 39.98 | 38.53 | 38.55 | 338,611 | -1.33(-3.34%) |
Feb 27, 2018 | 40.53 | 40.95 | 39.88 | 39.88 | 211,962 | -0.82(-2.01%) |
Feb 26, 2018 | 40.70 | 40.83 | 40.08 | 40.70 | 145,447 | +0.33(+0.82%) |
Feb 23, 2018 | 40.21 | 40.39 | 39.73 | 40.37 | 171,919 | +0.31(+0.78%) |
Feb 22, 2018 | 40.24 | 40.45 | 39.80 | 40.05 | 239,329 | +0.14(+0.35%) |
Feb 21, 2018 | 40.16 | 40.96 | 39.87 | 39.92 | 317,497 | -0.11(-0.28%) |
Feb 20, 2018 | 40.35 | 41.22 | 39.87 | 40.03 | 230,657 | -0.66(-1.63%) |
Feb 16, 2018 | 40.69 | 40.69 | 40.69 | 0 | +0.50(+1.24%) | |
Feb 15, 2018 | 40.27 | 40.38 | 39.82 | 40.19 | 202,281 | +0.31(+0.79%) |
Feb 14, 2018 | 38.51 | 39.96 | 38.44 | 39.88 | 345,900 | +0.91(+2.33%) |
Feb 13, 2018 | 38.39 | 39.10 | 38.34 | 38.97 | 190,116 | +0.48(+1.24%) |
Feb 12, 2018 | 37.93 | 38.81 | 37.80 | 38.50 | 211,718 | +0.81(+2.15%) |
Feb 09, 2018 | 38.18 | 38.28 | 36.50 | 37.68 | 428,591 | -0.01(-0.02%) |
Feb 08, 2018 | 39.27 | 39.27 | 37.69 | 37.69 | 266,067 | -1.54(-3.93%) |
Feb 07, 2018 | 38.83 | 39.72 | 38.83 | 39.24 | 293,905 | +0.26(+0.67%) |
Feb 06, 2018 | 37.69 | 39.24 | 37.35 | 38.97 | 487,768 | -0.10(-0.25%) |
Feb 05, 2018 | 39.47 | 40.28 | 38.70 | 39.07 | 312,591 | -0.64(-1.62%) |
Feb 02, 2018 | 40.51 | 40.51 | 39.65 | 39.72 | 349,161 | -1.21(-2.96%) |
Feb 01, 2018 | 40.60 | 40.94 | 40.24 | 40.93 | 345,155 | +0.18(+0.45%) |
Jan 31, 2018 | 41.59 | 41.59 | 40.29 | 40.74 | 385,274 | -0.47(-1.14%) |
Jan 30, 2018 | 42.66 | 42.86 | 41.16 | 41.21 | 455,658 | -1.64(-3.82%) |
Jan 29, 2018 | 43.03 | 43.47 | 42.85 | 42.85 | 447,838 | -0.30(-0.71%) |
Jan 26, 2018 | 42.63 | 43.51 | 42.43 | 43.16 | 584,003 | +0.52(+1.23%) |
Jan 25, 2018 | 42.56 | 42.77 | 41.88 | 42.63 | 414,900 | +0.48(+1.14%) |
Jan 24, 2018 | 42.42 | 42.42 | 41.99 | 42.15 | 309,023 | +0.14(+0.33%) |
Jan 23, 2018 | 41.82 | 42.10 | 40.87 | 42.02 | 294,976 | -0.09(-0.21%) |
Jan 22, 2018 | 41.54 | 42.10 | 41.28 | 42.10 | 275,106 | +0.42(+1.00%) |
Jan 19, 2018 | 41.50 | 41.94 | 41.20 | 41.68 | 519,344 | +0.15(+0.36%) |
Jan 18, 2018 | 41.89 | 42.42 | 41.42 | 41.54 | 413,148 | -0.31(-0.75%) |
Jan 17, 2018 | 41.38 | 41.94 | 41.04 | 41.85 | 454,602 | +0.63(+1.52%) |
Jan 16, 2018 | 41.54 | 42.44 | 41.19 | 41.22 | 646,283 | -0.38(-0.92%) |
Jan 12, 2018 | 41.61 | 41.61 | 41.61 | 0 | -0.31(-0.75%) | |
Jan 11, 2018 | 40.88 | 41.94 | 40.73 | 41.92 | 453,837 | +1.16(+2.84%) |
Jan 10, 2018 | 40.78 | 40.76 | 569,648 | +1.16(+2.93%) | ||
Jan 09, 2018 | 40.39 | 40.39 | 39.43 | 39.60 | 611,528 | -0.89(-2.20%) |
Jan 08, 2018 | 40.01 | 40.93 | 39.98 | 40.49 | 616,019 | +0.66(+1.66%) |
Jan 05, 2018 | 39.47 | 39.83 | 39.00 | 39.83 | 425,734 | +0.51(+1.28%) |
Jan 04, 2018 | 39.76 | 39.76 | 38.95 | 39.32 | 552,182 | -0.23(-0.57%) |
Jan 03, 2018 | 39.85 | 40.03 | 39.41 | 39.55 | 227,456 | -0.17(-0.42%) |
Jan 02, 2018 | 38.69 | 39.73 | 38.54 | 39.72 | 557,816 | +1.32(+3.45%) |
Dec 29, 2017 | 38.39 | 38.39 | 38.39 | 0 | -0.61(-1.56%) | |
Dec 28, 2017 | 39.04 | 39.40 | 38.74 | 39.00 | 335,288 | +0.25(+0.65%) |
Dec 27, 2017 | 38.63 | 39.04 | 38.30 | 38.75 | 490,627 | +0.17(+0.45%) |
Dec 26, 2017 | 38.40 | 38.84 | 38.16 | 38.57 | 184,791 | +0.15(+0.39%) |
Dec 22, 2017 | 38.99 | 38.99 | 38.36 | 38.43 | 251,655 | -0.50(-1.28%) |
Dec 21, 2017 | 38.80 | 39.13 | 38.38 | 38.92 | 307,982 | +0.22(+0.56%) |
Dec 20, 2017 | 39.01 | 39.28 | 37.97 | 38.70 | 614,830 | -0.11(-0.29%) |
Dec 19, 2017 | 37.76 | 40.01 | 37.76 | 38.82 | 741,398 | +1.04(+2.74%) |
Dec 18, 2017 | 37.11 | 37.94 | 37.11 | 37.78 | 788,921 | +1.06(+2.90%) |
Dec 15, 2017 | 36.60 | 37.04 | 36.32 | 36.72 | 1,695,958 | +0.33(+0.91%) |
Dec 14, 2017 | 37.01 | 37.38 | 36.39 | 36.39 | 296,593 | -0.68(-1.83%) |
Dec 13, 2017 | 36.75 | 37.22 | 36.48 | 37.07 | 305,684 | +0.29(+0.80%) |
Dec 12, 2017 | 37.04 | 37.19 | 36.70 | 36.77 | 392,311 | -0.16(-0.45%) |
Dec 11, 2017 | 36.88 | 37.19 | 36.62 | 36.94 | 342,947 | +0.25(+0.69%) |
Dec 08, 2017 | 36.39 | 36.84 | 35.74 | 36.68 | 456,132 | +0.00(+0.00%) |
Dec 07, 2017 | 35.77 | 36.75 | 35.77 | 456,637 | +0.00(+0.00%) | |
Dec 06, 2017 | 35.83 | 36.21 | 35.69 | 35.84 | 223,530 | -0.01(-0.02%) |
Dec 05, 2017 | 36.30 | 36.32 | 35.81 | 35.85 | 255,741 | -0.63(-1.73%) |
Dec 04, 2017 | 36.17 | 37.01 | 35.77 | 36.49 | 413,558 | +0.75(+2.09%) |
Dec 01, 2017 | 36.21 | 36.37 | 35.22 | 35.74 | 405,067 | -0.33(-0.91%) |
Nov 30, 2017 | 36.27 | 36.69 | 35.96 | 36.07 | 432,403 | -0.15(-0.41%) |
Nov 29, 2017 | 35.44 | 36.55 | 35.44 | 36.22 | 240,988 | +0.72(+2.03%) |
Nov 28, 2017 | 35.07 | 35.58 | 34.96 | 35.50 | 319,318 | +0.41(+1.16%) |
Nov 27, 2017 | 35.38 | 35.38 | 34.79 | 35.09 | 536,008 | -0.36(-1.03%) |
Nov 24, 2017 | 35.40 | 35.70 | 35.18 | 35.45 | 184,077 | +0.35(+0.99%) |
Nov 22, 2017 | 34.98 | 35.41 | 34.90 | 35.11 | 355,068 | +0.35(+1.00%) |
Nov 21, 2017 | 35.15 | 35.44 | 34.66 | 34.76 | 490,203 | -0.24(-0.69%) |
Nov 20, 2017 | 34.93 | 35.10 | 34.76 | 35.00 | 542,998 | +0.11(+0.32%) |
Nov 17, 2017 | 34.57 | 34.92 | 34.37 | 34.89 | 633,954 | +0.03(+0.07%) |
Nov 16, 2017 | 34.57 | 34.93 | 34.40 | 34.86 | 687,824 | +0.49(+1.41%) |
Nov 15, 2017 | 34.62 | 34.88 | 34.27 | 34.38 | 881,038 | -0.72(-2.05%) |
Nov 14, 2017 | 36.24 | 36.28 | 34.87 | 35.10 | 837,485 | -1.40(-3.85%) |
Nov 13, 2017 | 35.78 | 36.75 | 35.67 | 36.50 | 643,851 | +0.36(+1.01%) |
Nov 10, 2017 | 36.90 | 37.15 | 35.97 | 36.14 | 708,283 | -0.71(-1.93%) |
Nov 09, 2017 | 36.97 | 37.33 | 36.75 | 36.85 | 436,812 | -0.88(-2.34%) |
Nov 08, 2017 | 37.76 | 37.97 | 37.27 | 37.73 | 632,762 | -0.30(-0.80%) |
Nov 07, 2017 | 38.81 | 38.95 | 37.80 | 38.04 | 670,849 | -0.78(-2.01%) |
Nov 06, 2017 | 39.15 | 39.35 | 38.80 | 38.82 | 382,693 | -0.20(-0.51%) |
Nov 03, 2017 | 39.27 | 39.27 | 38.80 | 39.02 | 500,363 | -0.15(-0.38%) |
Nov 02, 2017 | 39.28 | 39.60 | 38.93 | 39.16 | 386,398 | -0.01(-0.02%) |
Nov 01, 2017 | 39.99 | 40.46 | 39.13 | 39.17 | 679,950 | -0.28(-0.70%) |
Oct 31, 2017 | 39.64 | 40.13 | 39.44 | 39.45 | 823,036 | -0.36(-0.91%) |
Oct 30, 2017 | 40.01 | 40.08 | 39.60 | 39.81 | 692,483 | -0.44(-1.10%) |
Oct 27, 2017 | 39.74 | 40.29 | 39.73 | 40.26 | 506,957 | +0.23(+0.58%) |
Oct 26, 2017 | 40.00 | 40.34 | 39.85 | 40.02 | 395,013 | +0.18(+0.46%) |
Oct 25, 2017 | 39.80 | 39.92 | 39.57 | 39.84 | 544,548 | +0.00(+0.00%) |
Oct 24, 2017 | 39.24 | 39.96 | 39.24 | 39.84 | 536,664 | +0.62(+1.57%) |
Oct 23, 2017 | 39.72 | 39.76 | 39.18 | 39.23 | 573,666 | -0.43(-1.09%) |
Oct 20, 2017 | 39.36 | 39.79 | 39.33 | 39.66 | 537,070 | +0.71(+1.83%) |
Oct 19, 2017 | 38.53 | 39.01 | 38.20 | 38.95 | 460,781 | +0.22(+0.56%) |
Oct 18, 2017 | 38.49 | 38.95 | 38.35 | 38.73 | 413,886 | +0.24(+0.63%) |
Oct 17, 2017 | 38.42 | 38.72 | 38.20 | 38.49 | 425,898 | -0.03(-0.07%) |
Oct 16, 2017 | 39.12 | 39.33 | 38.29 | 38.51 | 430,830 | -0.25(-0.65%) |
Oct 13, 2017 | 38.87 | 39.02 | 38.29 | 38.77 | 604,534 | +0.50(+1.31%) |
Oct 12, 2017 | 37.53 | 38.33 | 37.31 | 38.26 | 717,162 | +0.69(+1.85%) |
Oct 11, 2017 | 37.34 | 38.21 | 37.34 | 37.57 | 544,705 | +0.15(+0.39%) |
Oct 10, 2017 | 37.60 | 37.77 | 37.19 | 37.42 | 475,243 | -0.03(-0.07%) |
Oct 09, 2017 | 37.92 | 38.18 | 37.18 | 37.45 | 834,219 | -0.46(-1.21%) |
Oct 06, 2017 | 37.88 | 38.10 | 37.63 | 37.91 | 589,697 | -0.18(-0.48%) |
Oct 05, 2017 | 38.68 | 38.79 | 37.99 | 38.09 | 722,393 | -0.39(-1.01%) |
Oct 04, 2017 | 39.16 | 39.39 | 38.44 | 38.48 | 661,307 | -0.74(-1.88%) |
Oct 03, 2017 | 40.40 | 40.47 | 38.94 | 39.22 | 1,184,707 | -1.10(-2.73%) |
Oct 02, 2017 | 39.97 | 40.37 | 39.44 | 40.32 | 1,074,224 | +0.43(+1.09%) |
Sep 29, 2017 | 39.45 | 40.16 | 39.45 | 39.88 | 1,266,998 | +0.41(+1.03%) |
Sep 28, 2017 | 41.18 | 41.32 | 39.24 | 39.48 | 1,546,731 | -2.18(-5.22%) |
Sep 27, 2017 | 39.29 | 41.65 | 1,838,218 | -1.86(-4.28%) | ||
Sep 26, 2017 | 43.95 | 44.15 | 43.36 | 43.52 | 590,720 | -0.37(-0.85%) |
Sep 25, 2017 | 44.33 | 44.53 | 43.66 | 43.89 | 420,986 | -0.51(-1.15%) |
Sep 22, 2017 | 43.32 | 44.44 | 43.11 | 44.40 | 384,515 | +0.66(+1.51%) |
Sep 21, 2017 | 44.70 | 44.72 | 43.60 | 43.74 | 807,271 | -1.17(-2.61%) |
Sep 20, 2017 | 45.39 | 45.65 | 44.40 | 44.91 | 557,913 | -0.27(-0.59%) |
Sep 19, 2017 | 45.02 | 45.49 | 44.47 | 45.18 | 424,840 | +0.16(+0.37%) |
Sep 18, 2017 | 44.50 | 45.66 | 44.50 | 45.02 | 476,733 | +0.57(+1.29%) |
Sep 15, 2017 | 43.53 | 44.87 | 43.53 | 44.44 | 924,552 | +0.80(+1.83%) |
Sep 14, 2017 | 43.67 | 43.96 | 43.05 | 43.65 | 480,419 | -0.20(-0.45%) |
Sep 13, 2017 | 43.51 | 44.08 | 43.24 | 43.85 | 538,052 | +0.03(+0.08%) |
Sep 12, 2017 | 43.82 | 43.86 | 43.33 | 43.81 | 495,283 | +0.10(+0.24%) |
Sep 11, 2017 | 43.64 | 44.03 | 43.27 | 43.71 | 581,607 | +0.37(+0.86%) |
Sep 08, 2017 | 42.95 | 43.36 | 42.66 | 43.34 | 441,196 | +0.16(+0.38%) |
Sep 07, 2017 | 43.31 | 43.34 | 42.59 | 43.17 | 393,566 | -0.01(-0.02%) |
Sep 06, 2017 | 43.51 | 44.22 | 43.07 | 43.18 | 433,063 | -0.22(-0.50%) |
Sep 05, 2017 | 43.80 | 44.43 | 43.00 | 43.40 | 383,707 | -0.25(-0.57%) |
Sep 01, 2017 | 43.42 | 43.88 | 43.22 | 43.65 | 269,231 | +0.51(+1.18%) |
Aug 31, 2017 | 43.43 | 43.68 | 42.99 | 43.14 | 374,260 | +0.01(+0.02%) |
Aug 30, 2017 | 42.70 | 43.53 | 42.70 | 43.13 | 278,610 | +0.30(+0.71%) |
Aug 29, 2017 | 42.69 | 43.19 | 41.93 | 42.83 | 357,341 | -0.28(-0.64%) |
Aug 28, 2017 | 43.10 | 43.60 | 42.95 | 43.10 | 279,044 | +0.09(+0.22%) |
Aug 25, 2017 | 42.88 | 43.26 | 42.72 | 43.01 | 138,608 | +0.33(+0.77%) |
Aug 24, 2017 | 43.13 | 43.13 | 42.45 | 42.68 | 198,888 | -0.32(-0.74%) |
Aug 23, 2017 | 42.41 | 43.28 | 42.41 | 43.00 | 203,493 | +0.26(+0.61%) |
Aug 22, 2017 | 42.12 | 42.96 | 41.93 | 42.74 | 278,793 | +0.95(+2.27%) |
Aug 21, 2017 | 41.70 | 41.99 | 41.57 | 41.79 | 190,979 | +0.15(+0.35%) |
Aug 18, 2017 | 41.38 | 42.01 | 41.15 | 41.64 | 415,079 | +0.14(+0.33%) |
Aug 17, 2017 | 42.83 | 42.96 | 41.48 | 41.51 | 270,399 | -1.68(-3.90%) |
Aug 16, 2017 | 42.49 | 43.63 | 42.44 | 43.19 | 233,528 | +0.95(+2.25%) |
Aug 15, 2017 | 43.14 | 43.29 | 42.04 | 42.24 | 344,058 | -0.96(-2.22%) |
Aug 14, 2017 | 43.51 | 43.90 | 43.03 | 43.20 | 361,591 | +0.08(+0.18%) |
Aug 11, 2017 | 43.43 | 43.87 | 41.24 | 43.12 | 431,830 | -0.56(-1.28%) |
Aug 10, 2017 | 43.60 | 44.06 | 43.36 | 43.68 | 328,211 | -0.09(-0.20%) |
Aug 09, 2017 | 43.93 | 44.25 | 43.63 | 43.77 | 386,156 | -0.44(-1.00%) |
Aug 08, 2017 | 43.83 | 44.61 | 43.42 | 44.21 | 275,241 | +0.10(+0.23%) |
Aug 07, 2017 | 43.41 | 44.42 | 43.38 | 44.11 | 370,072 | +0.87(+2.02%) |
Aug 04, 2017 | 43.36 | 42.53 | 43.23 | 297,946 | +0.70(+1.64%) | |
Aug 03, 2017 | 42.39 | 42.69 | 41.90 | 42.53 | 341,523 | +0.02(+0.04%) |
Aug 02, 2017 | 42.60 | 42.80 | 42.11 | 42.52 | 459,153 | -0.35(-0.83%) |
Aug 01, 2017 | 43.84 | 43.84 | 42.85 | 42.87 | 450,275 | -0.88(-2.01%) |
Jul 31, 2017 | 43.96 | 44.37 | 43.38 | 43.75 | 359,809 | +0.03(+0.08%) |
Jul 28, 2017 | 44.68 | 44.68 | 43.67 | 43.72 | 409,964 | -1.11(-2.48%) |
Jul 27, 2017 | 44.65 | 45.18 | 44.32 | 44.83 | 320,878 | +0.22(+0.50%) |
Jul 26, 2017 | 45.76 | 45.76 | 44.36 | 44.61 | 288,932 | -1.01(-2.21%) |
Jul 25, 2017 | 45.49 | 46.00 | 45.36 | 45.62 | 499,314 | +0.72(+1.60%) |
Jul 24, 2017 | 44.98 | 45.00 | 44.57 | 44.90 | 269,049 | -0.09(-0.21%) |
Jul 21, 2017 | 45.77 | 45.85 | 44.93 | 44.99 | 386,458 | -0.51(-1.12%) |
Jul 20, 2017 | 45.69 | 45.82 | 45.15 | 45.50 | 428,744 | -0.38(-0.83%) |
Jul 19, 2017 | 45.51 | 45.92 | 45.12 | 45.88 | 409,533 | +0.50(+1.10%) |
Jul 18, 2017 | 45.38 | 45.89 | 44.82 | 45.38 | 359,250 | -0.29(-0.64%) |
Jul 17, 2017 | 45.16 | 45.78 | 44.91 | 45.68 | 376,844 | +0.54(+1.21%) |
Jul 14, 2017 | 45.41 | 45.73 | 44.96 | 45.13 | 490,397 | -0.24(-0.53%) |
Jul 13, 2017 | 45.76 | 45.76 | 44.49 | 45.37 | 780,401 | -0.21(-0.45%) |
Jul 12, 2017 | 45.23 | 45.90 | 45.08 | 45.58 | 536,627 | +0.72(+1.60%) |
Jul 11, 2017 | 44.01 | 45.09 | 43.84 | 44.87 | 603,624 | +0.98(+2.24%) |
Jul 10, 2017 | 43.24 | 44.33 | 42.40 | 43.88 | 524,977 | +0.30(+0.69%) |
Jul 07, 2017 | 43.69 | 44.12 | 42.85 | 43.58 | 490,929 | -0.12(-0.28%) |
Jul 06, 2017 | 42.75 | 44.25 | 42.75 | 43.70 | 674,916 | +0.95(+2.22%) |
Jul 05, 2017 | 42.47 | 43.24 | 42.04 | 42.75 | 541,027 | +0.28(+0.67%) |
Jul 03, 2017 | 43.55 | 43.63 | 41.84 | 42.47 | 541,205 | -0.90(-2.07%) |
Jun 30, 2017 | 41.54 | 44.06 | 41.54 | 43.36 | 1,207,117 | +2.12(+5.15%) |
Jun 29, 2017 | 42.00 | 42.44 | 40.15 | 41.24 | 975,455 | +0.35(+0.84%) |
Jun 28, 2017 | 39.74 | 41.47 | 39.74 | 40.89 | 646,886 | +1.73(+4.41%) |
Jun 27, 2017 | 39.65 | 40.20 | 39.15 | 39.17 | 373,905 | -0.30(-0.77%) |
Jun 26, 2017 | 39.23 | 39.55 | 38.71 | 39.47 | 296,018 | +0.44(+1.13%) |
Jun 23, 2017 | 39.04 | 39.28 | 38.80 | 39.03 | 396,431 | +0.27(+0.69%) |
Jun 22, 2017 | 38.35 | 38.99 | 37.99 | 38.76 | 261,049 | +0.66(+1.75%) |
Jun 21, 2017 | 37.95 | 38.48 | 37.66 | 38.10 | 248,560 | +0.36(+0.96%) |
Jun 20, 2017 | 37.79 | 38.09 | 37.43 | 37.73 | 198,004 | -0.50(-1.31%) |
Jun 19, 2017 | 37.78 | 38.67 | 37.78 | 38.23 | 289,426 | +0.48(+1.28%) |
Jun 16, 2017 | 37.41 | 37.82 | 37.18 | 37.75 | 757,343 | -0.06(-0.16%) |
Jun 15, 2017 | 38.92 | 39.17 | 37.61 | 37.81 | 393,448 | -1.84(-4.64%) |
Jun 14, 2017 | 39.67 | 39.75 | 39.13 | 39.65 | 297,347 | +0.26(+0.66%) |
Jun 13, 2017 | 39.58 | 39.77 | 39.19 | 39.39 | 279,584 | +0.04(+0.11%) |
Jun 12, 2017 | 38.83 | 39.98 | 38.83 | 39.35 | 367,732 | +0.45(+1.15%) |
Jun 09, 2017 | 39.58 | 39.69 | 38.46 | 38.90 | 414,706 | -0.67(-1.69%) |
Jun 08, 2017 | 37.88 | 39.86 | 37.81 | 39.57 | 441,382 | +1.69(+4.47%) |
Jun 07, 2017 | 37.55 | 38.17 | 37.30 | 37.88 | 454,419 | +0.43(+1.15%) |
Jun 06, 2017 | 37.36 | 37.67 | 36.98 | 37.45 | 260,617 | -0.15(-0.39%) |
Jun 05, 2017 | 36.03 | 37.77 | 36.03 | 37.59 | 457,474 | +1.50(+4.14%) |
Jun 02, 2017 | 36.97 | 38.01 | 36.05 | 36.10 | 616,334 | -0.86(-2.33%) |
Jun 01, 2017 | 36.16 | 37.04 | 36.03 | 36.96 | 276,172 | +0.88(+2.43%) |
May 31, 2017 | 36.46 | 36.46 | 35.44 | 36.08 | 373,853 | -0.46(-1.25%) |
May 30, 2017 | 36.42 | 36.83 | 36.19 | 36.54 | 218,108 | -0.03(-0.09%) |
May 26, 2017 | 37.14 | 37.19 | 36.25 | 36.57 | 282,329 | -0.48(-1.30%) |
May 25, 2017 | 37.53 | 37.77 | 36.88 | 37.05 | 180,622 | -0.34(-0.90%) |
May 24, 2017 | 37.23 | 38.28 | 37.10 | 37.39 | 512,738 | +0.11(+0.30%) |
May 23, 2017 | 36.49 | 37.50 | 36.04 | 37.28 | 284,633 | +1.01(+2.77%) |
May 22, 2017 | 36.11 | 36.62 | 35.81 | 36.27 | 236,219 | +0.44(+1.22%) |
May 19, 2017 | 35.75 | 36.20 | 35.61 | 35.83 | 310,206 | +0.40(+1.14%) |
May 18, 2017 | 35.32 | 35.87 | 35.16 | 35.43 | 410,260 | -0.21(-0.58%) |
May 17, 2017 | 36.43 | 35.98 | 35.41 | 35.63 | 274,348 | -0.80(-2.19%) |
May 16, 2017 | 36.57 | 36.64 | 36.04 | 36.43 | 264,839 | +0.15(+0.43%) |
May 15, 2017 | 35.98 | 36.45 | 35.86 | 36.28 | 311,829 | +0.66(+1.86%) |
May 12, 2017 | 36.13 | 36.49 | 35.58 | 35.62 | 346,701 | -0.78(-2.15%) |
May 11, 2017 | 36.60 | 36.72 | 35.99 | 36.40 | 306,904 | -0.16(-0.45%) |
May 10, 2017 | 36.34 | 36.77 | 36.17 | 36.56 | 384,020 | +0.37(+1.02%) |
May 09, 2017 | 36.64 | 36.84 | 36.02 | 36.19 | 228,548 | -0.34(-0.92%) |
May 08, 2017 | 36.24 | 36.67 | 36.14 | 36.53 | 238,621 | -0.07(-0.19%) |
May 05, 2017 | 36.63 | 37.43 | 36.25 | 36.60 | 207,706 | +0.15(+0.40%) |
May 04, 2017 | 36.14 | 36.57 | 35.80 | 36.45 | 304,573 | +0.10(+0.28%) |
May 03, 2017 | 37.12 | 37.20 | 36.03 | 36.35 | 386,912 | -1.18(-3.14%) |
May 02, 2017 | 37.63 | 38.15 | 37.37 | 37.53 | 276,329 | -0.28(-0.73%) |
May 01, 2017 | 37.69 | 38.59 | 37.08 | 37.80 | 455,931 | +0.40(+1.08%) |
Apr 28, 2017 | 37.96 | 38.09 | 37.28 | 37.40 | 533,714 | -0.31(-0.82%) |
Apr 27, 2017 | 37.59 | 37.85 | 37.26 | 37.71 | 368,304 | -0.17(-0.45%) |
Apr 26, 2017 | 36.97 | 38.06 | 36.90 | 37.88 | 361,175 | +0.18(+0.48%) |
Apr 25, 2017 | 38.04 | 38.08 | 37.49 | 37.70 | 476,340 | +0.36(+0.97%) |
Apr 24, 2017 | 37.21 | 37.65 | 36.91 | 37.34 | 459,206 | +0.82(+2.24%) |
Apr 21, 2017 | 36.37 | 36.58 | 36.11 | 36.52 | 470,846 | +0.09(+0.24%) |
Apr 20, 2017 | 36.00 | 36.67 | 35.68 | 36.43 | 474,204 | +1.03(+2.91%) |
Apr 19, 2017 | 35.92 | 36.20 | 35.35 | 35.40 | 346,166 | -0.15(-0.41%) |
Apr 18, 2017 | 35.11 | 36.00 | 35.09 | 35.55 | 345,969 | +0.02(+0.05%) |
Apr 17, 2017 | 35.72 | 35.87 | 35.23 | 35.53 | 637,216 | +0.01(+0.02%) |
Apr 13, 2017 | 36.14 | 36.48 | 35.46 | 35.52 | 413,294 | -0.69(-1.90%) |
Apr 12, 2017 | 37.27 | 37.27 | 36.14 | 36.21 | 451,850 | -1.40(-3.73%) |
Apr 11, 2017 | 36.98 | 37.77 | 36.60 | 37.61 | 383,037 | +0.60(+1.63%) |
Apr 10, 2017 | 37.37 | 37.42 | 36.74 | 37.01 | 350,557 | -0.25(-0.67%) |
Apr 07, 2017 | 36.79 | 37.67 | 36.67 | 37.26 | 566,676 | +0.28(+0.74%) |
Apr 06, 2017 | 37.35 | 37.53 | 36.82 | 36.98 | 675,007 | -0.33(-0.88%) |
Apr 05, 2017 | 39.02 | 39.03 | 37.26 | 37.31 | 592,698 | -1.19(-3.08%) |
Apr 04, 2017 | 38.19 | 38.69 | 37.92 | 38.50 | 1,208,576 | +0.47(+1.24%) |
Apr 03, 2017 | 38.86 | 39.48 | 37.77 | 38.02 | 1,471,233 | -0.74(-1.91%) |
Mar 31, 2017 | 39.20 | 39.33 | 38.42 | 38.76 | 1,265,187 | -0.76(-1.91%) |
Mar 30, 2017 | 40.69 | 41.60 | 38.86 | 39.52 | 2,160,758 | -4.01(-9.20%) |
Mar 29, 2017 | 43.09 | 43.59 | 42.74 | 43.53 | 680,052 | +0.35(+0.82%) |
Mar 28, 2017 | 42.28 | 43.53 | 42.21 | 43.17 | 424,789 | +0.88(+2.07%) |
Mar 27, 2017 | 41.34 | 42.49 | 41.01 | 42.30 | 307,103 | +0.03(+0.06%) |
Mar 24, 2017 | 43.05 | 43.36 | 42.07 | 42.27 | 345,017 | -0.73(-1.70%) |
Mar 23, 2017 | 43.53 | 43.99 | 42.74 | 43.00 | 454,594 | -0.56(-1.28%) |
Mar 22, 2017 | 43.11 | 44.01 | 42.98 | 43.56 | 648,205 | +0.45(+1.04%) |
Mar 21, 2017 | 44.37 | 44.55 | 42.61 | 43.11 | 705,843 | -1.13(-2.55%) |
Mar 20, 2017 | 44.63 | 44.94 | 43.84 | 44.24 | 359,929 | -0.43(-0.96%) |
Mar 17, 2017 | 44.91 | 45.52 | 44.47 | 44.67 | 657,576 | +0.03(+0.06%) |
Mar 16, 2017 | 44.89 | 45.20 | 44.51 | 44.64 | 479,584 | -0.01(-0.02%) |
Mar 15, 2017 | 43.72 | 44.97 | 43.46 | 44.65 | 597,390 | +1.45(+3.36%) |
Mar 14, 2017 | 43.63 | 43.72 | 42.53 | 43.20 | 673,669 | +0.26(+0.60%) |
Mar 13, 2017 | 42.00 | 43.17 | 41.99 | 42.94 | 1,304,776 | +1.33(+3.20%) |
Mar 10, 2017 | 41.71 | 42.00 | 41.17 | 41.61 | 370,171 | +0.28(+0.68%) |
Mar 09, 2017 | 41.39 | 42.09 | 41.10 | 41.33 | 459,320 | -0.35(-0.84%) |
Mar 08, 2017 | 41.70 | 41.94 | 41.35 | 41.68 | 395,080 | -0.02(-0.04%) |
Mar 07, 2017 | 41.95 | 42.19 | 41.60 | 41.69 | 486,271 | -0.45(-1.08%) |
Mar 06, 2017 | 41.81 | 42.35 | 41.38 | 42.15 | 321,189 | -0.19(-0.44%) |
Mar 03, 2017 | 42.39 | 42.92 | 41.90 | 42.34 | 566,619 | +0.03(+0.06%) |
Mar 02, 2017 | 43.50 | 43.50 | 42.26 | 42.31 | 325,816 | -1.35(-3.10%) |