Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 60.30 | 60.30 | 60.30 | 0 | +1.40(+2.38%) | |
Mar 28, 2018 | 59.00 | 59.80 | 58.10 | 58.90 | 573,325 | +0.45(+0.77%) |
Mar 27, 2018 | 60.25 | 60.40 | 57.80 | 58.45 | 514,538 | -1.85(-3.07%) |
Mar 26, 2018 | 59.40 | 60.35 | 58.90 | 60.30 | 500,826 | +2.05(+3.52%) |
Mar 23, 2018 | 58.60 | 59.05 | 58.00 | 58.25 | 470,102 | +0.05(+0.09%) |
Mar 22, 2018 | 59.05 | 59.80 | 58.10 | 58.20 | 322,733 | -1.80(-3.00%) |
Mar 21, 2018 | 60.05 | 61.20 | 59.90 | 60.00 | 422,564 | +0.15(+0.25%) |
Mar 20, 2018 | 59.65 | 60.50 | 58.76 | 59.85 | 391,853 | -0.05(-0.08%) |
Mar 19, 2018 | 61.20 | 61.30 | 59.35 | 59.90 | 442,451 | -1.25(-2.04%) |
Mar 16, 2018 | 60.00 | 61.30 | 59.95 | 61.15 | 938,347 | +1.35(+2.26%) |
Mar 15, 2018 | 59.10 | 59.90 | 58.95 | 59.80 | 651,231 | +1.00(+1.70%) |
Mar 14, 2018 | 59.70 | 60.20 | 58.05 | 58.80 | 413,017 | -0.70(-1.18%) |
Mar 13, 2018 | 59.60 | 60.10 | 59.30 | 59.50 | 306,035 | +0.35(+0.59%) |
Mar 12, 2018 | 59.60 | 60.05 | 58.50 | 59.15 | 381,258 | -0.50(-0.84%) |
Mar 09, 2018 | 58.15 | 59.80 | 54.44 | 59.65 | 470,033 | +0.95(+1.62%) |
Mar 08, 2018 | 60.45 | 60.83 | 58.50 | 58.70 | 466,719 | -1.40(-2.33%) |
Mar 07, 2018 | 61.15 | 59.35 | 60.10 | 621,005 | -1.85(-2.99%) | |
Mar 06, 2018 | 60.05 | 62.05 | 59.45 | 61.95 | 479,047 | +2.35(+3.94%) |
Mar 05, 2018 | 60.65 | 61.02 | 59.10 | 59.60 | 503,760 | -1.45(-2.38%) |
Mar 02, 2018 | 58.75 | 61.27 | 58.58 | 61.05 | 406,868 | +1.65(+2.78%) |
Mar 01, 2018 | 59.30 | 59.80 | 57.70 | 59.40 | 302,753 | +0.05(+0.08%) |
Feb 28, 2018 | 59.90 | 60.58 | 59.10 | 59.35 | 362,256 | -0.15(-0.25%) |
Feb 27, 2018 | 60.45 | 61.25 | 59.50 | 59.50 | 410,364 | -0.80(-1.33%) |
Feb 26, 2018 | 59.35 | 60.49 | 59.15 | 60.30 | 462,966 | +1.05(+1.77%) |
Feb 23, 2018 | 58.20 | 59.30 | 57.70 | 59.25 | 341,291 | +1.40(+2.42%) |
Feb 22, 2018 | 57.85 | 273,010 | +1.15(+2.03%) | |||
Feb 21, 2018 | 55.20 | 57.40 | 54.85 | 56.70 | 963,449 | +1.70(+3.09%) |
Feb 20, 2018 | 56.15 | 56.55 | 54.61 | 55.00 | 380,885 | -1.55(-2.74%) |
Feb 16, 2018 | 56.55 | 56.55 | 56.55 | 0 | -0.35(-0.62%) | |
Feb 15, 2018 | 56.35 | 57.15 | 55.55 | 56.90 | 243,566 | +0.75(+1.34%) |
Feb 14, 2018 | 54.15 | 56.60 | 54.15 | 56.15 | 306,733 | +1.35(+2.46%) |
Feb 13, 2018 | 54.55 | 55.45 | 54.45 | 54.80 | 326,563 | -0.20(-0.36%) |
Feb 12, 2018 | 54.80 | 55.55 | 53.95 | 55.00 | 501,440 | +0.80(+1.48%) |
Feb 09, 2018 | 53.90 | 54.80 | 50.90 | 54.20 | 773,152 | +0.55(+1.03%) |
Feb 08, 2018 | 55.95 | 55.99 | 53.60 | 53.65 | 471,844 | -2.15(-3.85%) |
Feb 07, 2018 | 55.25 | 56.40 | 54.25 | 55.80 | 574,014 | +0.55(+1.00%) |
Feb 06, 2018 | 51.20 | 55.70 | 50.65 | 55.25 | 764,429 | +2.00(+3.76%) |
Feb 05, 2018 | 53.25 | 54.90 | 52.70 | 53.25 | 389,498 | -0.50(-0.93%) |
Feb 02, 2018 | 54.95 | 55.25 | 53.70 | 53.75 | 464,788 | -1.50(-2.71%) |
Feb 01, 2018 | 55.10 | 55.95 | 54.25 | 55.25 | 470,253 | -0.30(-0.54%) |
Jan 31, 2018 | 55.90 | 56.70 | 55.00 | 55.55 | 520,599 | -0.20(-0.36%) |
Jan 30, 2018 | 58.00 | 58.10 | 55.70 | 55.75 | 691,408 | -2.55(-4.37%) |
Jan 29, 2018 | 58.00 | 58.50 | 57.35 | 58.30 | 577,153 | +0.35(+0.60%) |
Jan 26, 2018 | 57.15 | 58.10 | 56.80 | 57.95 | 358,051 | +0.95(+1.67%) |
Jan 25, 2018 | 56.70 | 57.25 | 56.10 | 57.00 | 426,427 | +0.60(+1.06%) |
Jan 24, 2018 | 57.45 | 57.62 | 55.85 | 56.40 | 514,987 | -0.85(-1.48%) |
Jan 23, 2018 | 57.60 | 58.00 | 56.85 | 57.25 | 441,061 | -0.60(-1.04%) |
Jan 22, 2018 | 56.50 | 57.90 | 55.51 | 57.85 | 849,086 | +1.25(+2.21%) |
Jan 19, 2018 | 54.95 | 56.65 | 54.88 | 56.60 | 474,417 | +1.55(+2.82%) |
Jan 18, 2018 | 54.70 | 55.23 | 54.50 | 55.05 | 332,325 | +0.45(+0.82%) |
Jan 17, 2018 | 55.00 | 55.10 | 54.05 | 54.60 | 583,597 | -0.05(-0.09%) |
Jan 16, 2018 | 55.85 | 56.10 | 53.92 | 54.65 | 676,290 | -0.85(-1.53%) |
Jan 12, 2018 | 55.50 | 55.50 | 55.50 | 0 | +1.50(+2.78%) | |
Jan 11, 2018 | 51.90 | 54.10 | 51.55 | 54.00 | 672,499 | +2.15(+4.15%) |
Jan 10, 2018 | 51.90 | 50.70 | 51.85 | 576,966 | +0.85(+1.67%) | |
Jan 09, 2018 | 51.00 | 51.25 | 50.20 | 51.00 | 1,019,120 | +0.15(+0.29%) |
Jan 08, 2018 | 53.60 | 53.70 | 50.75 | 50.85 | 943,825 | -2.65(-4.95%) |
Jan 05, 2018 | 52.55 | 53.65 | 51.35 | 53.50 | 899,902 | +1.40(+2.69%) |
Jan 04, 2018 | 52.85 | 53.00 | 50.15 | 52.10 | 900,602 | -0.70(-1.33%) |
Jan 03, 2018 | 52.05 | 53.25 | 51.90 | 52.80 | 832,208 | +0.85(+1.64%) |
Jan 02, 2018 | 53.20 | 53.25 | 51.50 | 51.95 | 919,576 | -1.30(-2.44%) |
Dec 29, 2017 | 53.25 | 53.25 | 53.25 | 0 | -0.35(-0.65%) | |
Dec 28, 2017 | 53.25 | 53.88 | 53.00 | 53.60 | 308,647 | +0.35(+0.66%) |
Dec 27, 2017 | 53.50 | 54.30 | 53.00 | 53.25 | 252,378 | -0.20(-0.37%) |
Dec 26, 2017 | 53.20 | 53.85 | 53.15 | 53.45 | 192,795 | +0.25(+0.47%) |
Dec 22, 2017 | 52.85 | 53.34 | 52.65 | 53.20 | 305,284 | +0.50(+0.95%) |
Dec 21, 2017 | 52.90 | 53.50 | 52.45 | 52.70 | 366,307 | +0.10(+0.19%) |
Dec 20, 2017 | 52.90 | 53.20 | 52.55 | 52.60 | 451,974 | +0.25(+0.48%) |
Dec 19, 2017 | 52.90 | 53.10 | 51.45 | 52.35 | 718,165 | -0.15(-0.29%) |
Dec 18, 2017 | 50.20 | 53.25 | 50.20 | 52.50 | 1,125,011 | +2.50(+5.00%) |
Dec 15, 2017 | 48.90 | 50.15 | 48.90 | 50.00 | 881,987 | +1.20(+2.46%) |
Dec 14, 2017 | 48.75 | 49.90 | 48.40 | 48.80 | 528,841 | +0.17(+0.36%) |
Dec 13, 2017 | 48.05 | 49.20 | 47.76 | 48.62 | 480,232 | +0.62(+1.30%) |
Dec 12, 2017 | 50.00 | 50.10 | 47.95 | 48.00 | 588,097 | -1.90(-3.81%) |
Dec 11, 2017 | 50.10 | 50.50 | 49.02 | 49.90 | 558,588 | +0.05(+0.10%) |
Dec 08, 2017 | 49.15 | 50.00 | 49.02 | 49.85 | 747,112 | +1.10(+2.26%) |
Dec 07, 2017 | 48.30 | 50.60 | 48.15 | 48.75 | 1,380,219 | -2.25(-4.41%) |
Dec 06, 2017 | 50.60 | 51.52 | 49.85 | 51.00 | 959,113 | +0.30(+0.59%) |
Dec 05, 2017 | 50.40 | 51.40 | 49.75 | 50.70 | 765,981 | +1.10(+2.22%) |
Dec 04, 2017 | 49.75 | 47.90 | 49.60 | 1,117,614 | +2.10(+4.42%) | |
Dec 01, 2017 | 47.50 | 47.50 | 45.50 | 47.50 | 790,153 | +0.05(+0.11%) |
Nov 30, 2017 | 47.35 | 48.10 | 47.05 | 47.45 | 422,037 | +0.10(+0.21%) |
Nov 29, 2017 | 47.00 | 47.70 | 46.85 | 47.35 | 463,217 | +0.25(+0.53%) |
Nov 28, 2017 | 46.35 | 47.15 | 46.05 | 47.10 | 497,224 | +0.70(+1.51%) |
Nov 27, 2017 | 46.55 | 47.15 | 46.00 | 46.40 | 323,942 | +0.00(+0.00%) |
Nov 24, 2017 | 47.00 | 47.20 | 46.35 | 46.40 | 198,735 | -0.45(-0.96%) |
Nov 22, 2017 | 47.30 | 47.50 | 46.50 | 46.85 | 377,730 | -0.15(-0.32%) |
Nov 21, 2017 | 46.90 | 47.20 | 45.80 | 47.00 | 876,091 | +0.35(+0.75%) |
Nov 20, 2017 | 46.00 | 46.77 | 45.35 | 46.65 | 639,718 | +0.65(+1.41%) |
Nov 17, 2017 | 44.35 | 46.30 | 42.36 | 46.00 | 603,535 | +1.10(+2.45%) |
Nov 16, 2017 | 43.60 | 44.95 | 43.30 | 44.90 | 361,153 | +1.60(+3.70%) |
Nov 15, 2017 | 43.30 | 44.00 | 43.05 | 43.30 | 323,186 | -0.65(-1.48%) |
Nov 14, 2017 | 44.75 | 45.00 | 43.50 | 43.95 | 380,231 | -1.20(-2.66%) |
Nov 13, 2017 | 44.95 | 45.35 | 44.50 | 45.15 | 372,845 | +0.20(+0.44%) |
Nov 10, 2017 | 43.55 | 45.00 | 43.55 | 44.95 | 324,608 | +1.40(+3.21%) |
Nov 09, 2017 | 42.85 | 43.60 | 42.85 | 43.55 | 421,405 | +0.20(+0.46%) |
Nov 08, 2017 | 43.20 | 43.65 | 42.66 | 43.35 | 310,862 | -0.05(-0.12%) |
Nov 07, 2017 | 44.20 | 44.25 | 43.10 | 43.40 | 354,169 | -0.80(-1.81%) |
Nov 06, 2017 | 44.35 | 44.85 | 43.95 | 44.20 | 384,818 | -0.30(-0.67%) |
Nov 03, 2017 | 44.40 | 45.10 | 44.17 | 44.50 | 458,611 | -0.15(-0.34%) |
Nov 02, 2017 | 44.00 | 44.70 | 43.50 | 44.65 | 312,329 | +0.75(+1.71%) |
Nov 01, 2017 | 45.35 | 45.60 | 43.45 | 43.90 | 358,867 | -0.75(-1.68%) |
Oct 31, 2017 | 43.70 | 45.12 | 43.70 | 44.65 | 495,210 | +1.20(+2.76%) |
Oct 30, 2017 | 46.55 | 46.55 | 43.40 | 43.45 | 777,139 | -3.40(-7.26%) |
Oct 27, 2017 | 46.10 | 46.88 | 45.50 | 46.85 | 429,094 | +0.40(+0.86%) |
Oct 26, 2017 | 45.10 | 46.50 | 44.77 | 46.45 | 349,813 | +1.45(+3.22%) |
Oct 25, 2017 | 45.30 | 45.85 | 44.40 | 45.00 | 508,601 | -0.35(-0.77%) |
Oct 24, 2017 | 46.30 | 46.30 | 44.85 | 45.35 | 422,244 | -0.65(-1.41%) |
Oct 23, 2017 | 45.15 | 46.35 | 45.15 | 46.00 | 435,002 | +0.90(+2.00%) |
Oct 20, 2017 | 44.90 | 45.35 | 44.70 | 45.10 | 348,646 | +0.70(+1.58%) |
Oct 19, 2017 | 44.55 | 44.65 | 44.00 | 44.40 | 413,139 | -0.50(-1.11%) |
Oct 18, 2017 | 44.80 | 45.25 | 44.65 | 44.90 | 379,426 | -0.05(-0.11%) |
Oct 17, 2017 | 45.35 | 45.40 | 44.95 | 44.95 | 216,990 | -0.35(-0.77%) |
Oct 16, 2017 | 45.25 | 45.40 | 44.80 | 45.30 | 218,105 | +0.00(+0.00%) |
Oct 13, 2017 | 45.73 | 45.05 | 45.30 | 225,507 | +0.10(+0.22%) | |
Oct 12, 2017 | 45.50 | 45.50 | 44.65 | 45.20 | 367,641 | -0.25(-0.55%) |
Oct 11, 2017 | 45.35 | 45.80 | 45.30 | 45.45 | 267,325 | +0.20(+0.44%) |
Oct 10, 2017 | 45.35 | 45.75 | 45.00 | 45.25 | 286,396 | -0.05(-0.11%) |
Oct 09, 2017 | 45.50 | 45.60 | 45.00 | 45.30 | 313,372 | -0.35(-0.77%) |
Oct 06, 2017 | 46.60 | 46.60 | 45.40 | 45.65 | 686,552 | -0.95(-2.04%) |
Oct 05, 2017 | 46.85 | 46.90 | 46.35 | 46.60 | 421,205 | -0.15(-0.32%) |
Oct 04, 2017 | 46.25 | 46.75 | 46.10 | 46.75 | 292,906 | +0.45(+0.97%) |
Oct 03, 2017 | 46.20 | 46.82 | 45.95 | 46.30 | 407,791 | +0.20(+0.43%) |
Oct 02, 2017 | 46.40 | 46.40 | 45.70 | 46.10 | 521,539 | -0.30(-0.65%) |
Sep 29, 2017 | 45.65 | 46.70 | 45.55 | 46.40 | 679,028 | +0.60(+1.31%) |
Sep 28, 2017 | 45.65 | 46.00 | 44.90 | 45.80 | 576,315 | -0.15(-0.33%) |
Sep 27, 2017 | 44.70 | 46.00 | 44.60 | 45.95 | 594,138 | +1.35(+3.03%) |
Sep 26, 2017 | 45.20 | 45.40 | 43.90 | 44.60 | 553,480 | -0.45(-1.00%) |
Sep 25, 2017 | 45.50 | 45.75 | 44.88 | 45.05 | 859,817 | -0.75(-1.64%) |
Sep 22, 2017 | 45.60 | 46.02 | 45.05 | 45.80 | 495,536 | +0.20(+0.44%) |
Sep 21, 2017 | 45.85 | 45.85 | 45.20 | 45.60 | 220,333 | -0.10(-0.22%) |
Sep 20, 2017 | 46.00 | 46.00 | 45.40 | 45.70 | 403,880 | -0.35(-0.76%) |
Sep 19, 2017 | 46.00 | 46.12 | 45.85 | 46.05 | 768,063 | +0.05(+0.11%) |
Sep 18, 2017 | 45.90 | 46.25 | 45.50 | 46.00 | 667,727 | +0.15(+0.33%) |
Sep 15, 2017 | 45.45 | 45.95 | 44.95 | 45.85 | 679,813 | +0.55(+1.21%) |
Sep 14, 2017 | 45.80 | 45.80 | 45.05 | 45.30 | 332,486 | -0.45(-0.98%) |
Sep 13, 2017 | 46.00 | 45.15 | 45.75 | 385,781 | -0.15(-0.33%) | |
Sep 12, 2017 | 45.05 | 45.95 | 44.80 | 45.90 | 507,521 | +0.85(+1.89%) |
Sep 11, 2017 | 45.40 | 45.50 | 44.95 | 45.05 | 572,907 | -0.15(-0.33%) |
Sep 08, 2017 | 43.95 | 45.35 | 43.80 | 45.20 | 693,891 | +1.05(+2.38%) |
Sep 07, 2017 | 43.45 | 44.15 | 43.25 | 44.15 | 359,491 | +0.80(+1.85%) |
Sep 06, 2017 | 43.55 | 43.85 | 42.80 | 43.35 | 528,560 | +0.00(+0.00%) |
Sep 05, 2017 | 42.65 | 43.80 | 42.60 | 43.35 | 646,498 | +0.65(+1.52%) |
Sep 01, 2017 | 42.00 | 43.00 | 41.85 | 42.70 | 512,979 | +0.85(+2.03%) |
Aug 31, 2017 | 42.75 | 42.95 | 41.30 | 41.85 | 777,467 | -0.85(-1.99%) |
Aug 30, 2017 | 43.10 | 43.90 | 41.50 | 42.70 | 1,327,296 | -0.60(-1.39%) |
Aug 29, 2017 | 43.55 | 43.95 | 43.10 | 43.30 | 945,399 | -0.55(-1.25%) |
Aug 28, 2017 | 43.95 | 44.13 | 43.50 | 43.85 | 869,946 | +0.15(+0.34%) |
Aug 25, 2017 | 43.65 | 44.00 | 43.10 | 43.70 | 839,265 | +0.15(+0.34%) |
Aug 24, 2017 | 44.60 | 45.20 | 43.40 | 43.55 | 589,293 | -0.50(-1.14%) |
Aug 23, 2017 | 43.35 | 44.40 | 43.05 | 44.05 | 668,473 | +0.55(+1.26%) |
Aug 22, 2017 | 43.45 | 43.85 | 43.24 | 43.50 | 874,667 | +0.00(+0.00%) |
Aug 21, 2017 | 44.20 | 44.25 | 43.45 | 43.50 | 453,343 | -0.85(-1.92%) |
Aug 18, 2017 | 43.00 | 44.50 | 43.00 | 44.35 | 505,149 | +1.20(+2.78%) |
Aug 17, 2017 | 43.85 | 44.35 | 43.10 | 43.15 | 425,381 | -0.95(-2.15%) |
Aug 16, 2017 | 44.05 | 44.55 | 43.83 | 44.10 | 416,764 | +0.45(+1.03%) |
Aug 15, 2017 | 44.85 | 45.20 | 43.52 | 43.65 | 441,293 | -1.35(-3.00%) |
Aug 14, 2017 | 45.05 | 45.55 | 44.83 | 45.00 | 437,635 | +0.25(+0.56%) |
Aug 11, 2017 | 43.45 | 44.85 | 42.80 | 44.75 | 423,887 | +1.30(+2.99%) |
Aug 10, 2017 | 43.90 | 44.45 | 42.90 | 43.45 | 494,471 | -0.75(-1.70%) |
Aug 09, 2017 | 44.50 | 44.95 | 43.85 | 44.20 | 523,533 | -0.65(-1.45%) |
Aug 08, 2017 | 45.05 | 45.60 | 44.50 | 44.85 | 540,792 | -0.20(-0.44%) |
Aug 07, 2017 | 45.55 | 45.90 | 44.95 | 45.05 | 754,709 | -0.30(-0.66%) |
Aug 04, 2017 | 45.15 | 45.60 | 45.00 | 45.35 | 296,193 | +0.30(+0.67%) |
Aug 03, 2017 | 44.00 | 45.08 | 44.00 | 45.05 | 382,726 | +1.10(+2.50%) |
Aug 02, 2017 | 44.35 | 44.65 | 43.55 | 43.95 | 479,446 | -0.50(-1.12%) |
Aug 01, 2017 | 46.08 | 46.08 | 44.15 | 44.45 | 451,816 | -0.25(-0.56%) |
Jul 31, 2017 | 45.60 | 45.94 | 44.55 | 44.70 | 432,932 | -0.70(-1.54%) |
Jul 28, 2017 | 44.65 | 45.55 | 44.35 | 45.40 | 382,638 | +0.60(+1.34%) |
Jul 27, 2017 | 44.25 | 45.00 | 44.00 | 44.80 | 604,416 | +0.70(+1.59%) |
Jul 26, 2017 | 44.40 | 44.40 | 43.73 | 44.10 | 528,570 | -0.15(-0.34%) |
Jul 25, 2017 | 44.05 | 44.30 | 43.42 | 44.25 | 415,045 | +0.50(+1.14%) |
Jul 24, 2017 | 43.80 | 44.05 | 43.67 | 43.75 | 396,315 | -0.10(-0.23%) |
Jul 21, 2017 | 43.75 | 44.00 | 43.17 | 43.85 | 472,259 | +0.25(+0.57%) |
Jul 20, 2017 | 43.10 | 43.10 | 42.80 | 43.60 | 350,584 | +0.55(+1.28%) |
Jul 19, 2017 | 44.35 | 44.65 | 43.05 | 43.05 | 579,635 | -1.15(-2.60%) |
Jul 18, 2017 | 44.10 | 44.67 | 43.85 | 44.20 | 732,847 | +0.10(+0.23%) |
Jul 17, 2017 | 43.40 | 44.30 | 43.00 | 44.10 | 618,809 | +0.85(+1.97%) |
Jul 14, 2017 | 43.10 | 43.40 | 42.70 | 43.25 | 452,918 | +0.25(+0.58%) |
Jul 13, 2017 | 42.40 | 43.10 | 42.00 | 43.00 | 509,713 | +0.80(+1.90%) |
Jul 12, 2017 | 42.80 | 43.20 | 41.40 | 42.20 | 778,237 | -0.10(-0.24%) |
Jul 11, 2017 | 41.15 | 42.30 | 41.05 | 42.30 | 827,195 | +1.25(+3.05%) |
Jul 10, 2017 | 42.50 | 42.50 | 40.95 | 41.05 | 961,310 | -1.55(-3.64%) |
Jul 07, 2017 | 41.15 | 42.75 | 41.00 | 42.60 | 726,894 | +1.45(+3.52%) |
Jul 06, 2017 | 41.75 | 41.99 | 40.90 | 41.15 | 569,949 | -0.90(-2.14%) |
Jul 05, 2017 | 42.60 | 42.80 | 41.80 | 42.05 | 658,038 | -0.55(-1.29%) |
Jul 03, 2017 | 42.85 | 42.90 | 42.20 | 42.60 | 338,867 | +0.00(+0.00%) |
Jun 30, 2017 | 41.50 | 42.70 | 41.15 | 42.60 | 742,362 | +1.05(+2.53%) |
Jun 29, 2017 | 41.70 | 42.30 | 41.15 | 41.55 | 594,510 | -0.05(-0.12%) |
Jun 28, 2017 | 41.20 | 41.70 | 40.92 | 41.60 | 672,381 | +0.50(+1.22%) |
Jun 27, 2017 | 39.85 | 41.15 | 39.85 | 41.10 | 923,860 | +1.25(+3.14%) |
Jun 26, 2017 | 39.10 | 40.40 | 39.10 | 39.85 | 646,888 | +0.70(+1.79%) |
Jun 23, 2017 | 38.55 | 39.15 | 4,555,318 | -0.15(-0.38%) | ||
Jun 22, 2017 | 40.15 | 40.40 | 38.45 | 39.30 | 1,316,122 | -0.95(-2.36%) |
Jun 21, 2017 | 40.60 | 41.45 | 40.00 | 40.25 | 766,531 | -0.30(-0.74%) |
Jun 20, 2017 | 41.65 | 41.70 | 40.50 | 40.55 | 447,236 | -1.10(-2.64%) |
Jun 19, 2017 | 41.20 | 41.95 | 40.35 | 41.65 | 628,456 | +0.70(+1.71%) |
Jun 16, 2017 | 40.45 | 41.20 | 40.00 | 40.95 | 1,149,414 | +0.05(+0.12%) |
Jun 15, 2017 | 41.50 | 41.73 | 40.60 | 40.90 | 468,412 | -0.90(-2.15%) |
Jun 14, 2017 | 41.85 | 42.15 | 41.55 | 41.80 | 565,094 | -0.10(-0.24%) |
Jun 13, 2017 | 42.10 | 42.60 | 41.80 | 41.90 | 849,710 | +0.40(+0.96%) |
Jun 12, 2017 | 43.25 | 43.65 | 41.20 | 41.50 | 1,050,920 | -1.75(-4.05%) |
Jun 09, 2017 | 43.20 | 43.50 | 42.88 | 43.25 | 699,568 | +0.15(+0.35%) |
Jun 08, 2017 | 42.95 | 43.35 | 42.50 | 43.10 | 713,131 | +0.25(+0.58%) |
Jun 07, 2017 | 42.60 | 43.00 | 42.05 | 42.85 | 578,159 | +0.50(+1.18%) |
Jun 06, 2017 | 42.80 | 42.80 | 42.15 | 42.35 | 524,749 | -0.55(-1.28%) |
Jun 05, 2017 | 42.70 | 43.00 | 42.05 | 42.90 | 498,904 | +0.00(+0.00%) |
Jun 02, 2017 | 43.40 | 44.08 | 42.65 | 42.90 | 687,255 | -0.75(-1.72%) |
Jun 01, 2017 | 41.00 | 44.00 | 39.95 | 43.65 | 1,527,285 | +2.50(+6.08%) |
May 31, 2017 | 41.15 | 41.42 | 39.95 | 41.15 | 994,139 | +0.05(+0.12%) |
May 30, 2017 | 40.80 | 41.38 | 39.01 | 41.10 | 565,746 | -0.60(-1.44%) |
May 26, 2017 | 41.90 | 42.60 | 41.35 | 41.70 | 703,615 | -0.15(-0.36%) |
May 25, 2017 | 41.10 | 42.05 | 40.90 | 41.85 | 555,149 | +0.95(+2.32%) |
May 24, 2017 | 40.90 | 41.25 | 40.65 | 40.90 | 512,328 | -0.20(-0.49%) |
May 23, 2017 | 41.00 | 41.35 | 40.60 | 41.10 | 364,397 | +0.10(+0.24%) |
May 22, 2017 | 40.80 | 41.27 | 40.50 | 41.00 | 409,292 | +0.55(+1.36%) |
May 19, 2017 | 39.60 | 40.83 | 39.45 | 40.45 | 555,143 | +0.95(+2.41%) |
May 18, 2017 | 38.85 | 39.95 | 38.85 | 39.50 | 492,062 | +0.55(+1.41%) |
May 17, 2017 | 38.35 | 39.55 | 37.70 | 38.95 | 705,499 | +0.30(+0.78%) |
May 16, 2017 | 38.90 | 38.95 | 37.60 | 38.65 | 768,386 | -0.27(-0.71%) |
May 15, 2017 | 39.35 | 39.77 | 38.90 | 38.92 | 527,340 | -0.53(-1.33%) |
May 12, 2017 | 39.50 | 39.55 | 38.30 | 39.45 | 658,517 | -0.30(-0.75%) |
May 11, 2017 | 39.75 | 40.05 | 39.17 | 39.75 | 524,002 | -0.25(-0.62%) |
May 10, 2017 | 39.30 | 40.15 | 39.05 | 40.00 | 468,666 | +0.55(+1.39%) |
May 09, 2017 | 40.10 | 40.50 | 39.15 | 39.45 | 659,234 | -0.65(-1.62%) |
May 08, 2017 | 41.05 | 41.30 | 39.95 | 40.10 | 752,172 | -0.90(-2.20%) |
May 05, 2017 | 40.10 | 41.00 | 39.70 | 41.00 | 872,283 | +1.35(+3.40%) |
May 04, 2017 | 39.60 | 39.80 | 39.35 | 39.65 | 539,845 | +0.15(+0.38%) |
May 03, 2017 | 38.75 | 39.58 | 38.75 | 39.50 | 595,554 | +0.45(+1.15%) |
May 02, 2017 | 38.00 | 39.10 | 37.88 | 39.05 | 553,976 | +1.05(+2.76%) |
May 01, 2017 | 38.35 | 38.35 | 37.85 | 38.00 | 570,471 | -0.30(-0.78%) |
Apr 28, 2017 | 37.95 | 38.40 | 37.55 | 38.30 | 329,528 | +0.40(+1.06%) |
Apr 27, 2017 | 38.50 | 38.60 | 37.75 | 37.90 | 414,978 | -0.55(-1.43%) |
Apr 26, 2017 | 37.80 | 38.88 | 37.70 | 38.45 | 715,368 | +0.80(+2.12%) |
Apr 25, 2017 | 37.75 | 37.95 | 37.02 | 37.65 | 496,873 | +0.15(+0.40%) |
Apr 24, 2017 | 37.50 | 37.70 | 36.58 | 37.50 | 576,359 | +0.55(+1.49%) |
Apr 21, 2017 | 36.70 | 37.35 | 36.60 | 36.95 | 740,763 | +0.25(+0.68%) |
Apr 20, 2017 | 35.70 | 36.75 | 35.65 | 36.70 | 909,297 | +1.15(+3.23%) |
Apr 19, 2017 | 35.45 | 36.10 | 35.30 | 35.55 | 1,009,126 | +0.15(+0.42%) |
Apr 18, 2017 | 34.75 | 35.45 | 34.40 | 35.40 | 1,336,834 | +0.50(+1.43%) |
Apr 17, 2017 | 33.60 | 35.10 | 33.50 | 34.90 | 1,302,983 | +1.60(+4.80%) |
Apr 13, 2017 | 33.60 | 34.00 | 33.23 | 33.30 | 353,572 | -0.40(-1.19%) |
Apr 12, 2017 | 34.20 | 34.30 | 33.48 | 33.70 | 286,623 | -0.60(-1.75%) |
Apr 11, 2017 | 34.00 | 34.40 | 33.50 | 34.30 | 406,475 | +0.35(+1.03%) |
Apr 10, 2017 | 33.65 | 34.65 | 33.52 | 33.95 | 513,297 | +0.35(+1.04%) |
Apr 07, 2017 | 33.20 | 34.10 | 33.20 | 33.60 | 359,342 | +0.25(+0.75%) |
Apr 06, 2017 | 32.85 | 33.75 | 32.85 | 33.35 | 430,616 | +0.50(+1.52%) |
Apr 05, 2017 | 33.35 | 33.77 | 32.62 | 32.85 | 486,185 | -0.45(-1.35%) |
Apr 04, 2017 | 33.30 | 33.70 | 32.75 | 33.30 | 414,956 | -0.05(-0.15%) |