Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 70.17 | 71.26 | 67.97 | 68.05 | 1,204,569 | -1.13(-1.64%) |
Feb 27, 2018 | 67.00 | 70.09 | 65.08 | 69.18 | 4,627,909 | +10.00(+16.89%) |
Feb 26, 2018 | 60.01 | 60.63 | 58.41 | 59.19 | 528,741 | -0.33(-0.56%) |
Feb 23, 2018 | 59.62 | 60.12 | 57.67 | 59.52 | 662,027 | +0.40(+0.68%) |
Feb 22, 2018 | 59.12 | 847,951 | +1.54(+2.68%) | |||
Feb 21, 2018 | 57.24 | 58.95 | 57.24 | 57.58 | 674,249 | +0.34(+0.60%) |
Feb 20, 2018 | 57.70 | 58.14 | 56.10 | 57.23 | 814,848 | -0.98(-1.69%) |
Feb 16, 2018 | 58.22 | 58.22 | 58.22 | 0 | -0.19(-0.33%) | |
Feb 15, 2018 | 57.66 | 59.29 | 56.84 | 58.41 | 936,671 | +1.72(+3.03%) |
Feb 14, 2018 | 53.48 | 57.18 | 53.35 | 56.69 | 1,015,058 | +2.68(+4.96%) |
Feb 13, 2018 | 52.63 | 54.26 | 52.39 | 54.01 | 578,920 | +1.26(+2.39%) |
Feb 12, 2018 | 53.94 | 54.23 | 51.64 | 52.75 | 799,293 | -0.96(-1.79%) |
Feb 09, 2018 | 53.17 | 54.31 | 51.25 | 53.71 | 846,076 | +1.35(+2.58%) |
Feb 08, 2018 | 53.70 | 54.00 | 52.51 | 52.36 | 541,874 | -1.29(-2.41%) |
Feb 07, 2018 | 53.47 | 55.28 | 52.95 | 53.66 | 663,453 | +0.18(+0.34%) |
Feb 06, 2018 | 49.23 | 53.85 | 49.23 | 53.47 | 870,601 | +1.61(+3.11%) |
Feb 05, 2018 | 52.60 | 54.39 | 51.76 | 51.86 | 644,032 | -1.28(-2.41%) |
Feb 02, 2018 | 54.41 | 55.56 | 53.07 | 53.14 | 699,281 | -2.04(-3.69%) |
Feb 01, 2018 | 55.97 | 56.55 | 54.79 | 55.17 | 508,197 | -1.20(-2.13%) |
Jan 31, 2018 | 56.05 | 57.14 | 55.39 | 56.38 | 927,051 | +0.83(+1.50%) |
Jan 30, 2018 | 57.20 | 58.07 | 55.23 | 55.54 | 712,279 | -2.13(-3.69%) |
Jan 29, 2018 | 57.31 | 58.75 | 56.91 | 57.67 | 492,905 | +0.00(+0.00%) |
Jan 26, 2018 | 57.12 | 57.96 | 56.53 | 57.67 | 465,614 | +0.63(+1.11%) |
Jan 25, 2018 | 58.15 | 58.17 | 56.38 | 57.03 | 378,322 | -0.83(-1.44%) |
Jan 24, 2018 | 58.90 | 58.98 | 57.14 | 57.87 | 510,566 | -1.00(-1.70%) |
Jan 23, 2018 | 58.58 | 59.17 | 57.73 | 58.87 | 402,225 | -0.08(-0.14%) |
Jan 22, 2018 | 58.45 | 59.26 | 57.72 | 58.95 | 696,597 | +0.41(+0.70%) |
Jan 19, 2018 | 58.19 | 59.25 | 57.87 | 58.54 | 1,010,834 | +0.55(+0.95%) |
Jan 18, 2018 | 57.89 | 58.30 | 57.07 | 57.99 | 647,421 | +0.11(+0.19%) |
Jan 17, 2018 | 57.36 | 58.35 | 56.64 | 57.89 | 685,460 | +1.30(+2.30%) |
Jan 16, 2018 | 58.47 | 58.67 | 55.92 | 56.58 | 851,921 | -1.83(-3.13%) |
Jan 12, 2018 | 58.41 | 58.41 | 58.41 | 0 | +3.34(+6.06%) | |
Jan 11, 2018 | 53.40 | 55.62 | 52.95 | 55.07 | 884,210 | +2.11(+3.99%) |
Jan 10, 2018 | 53.40 | 52.96 | 898,207 | +1.99(+3.91%) | ||
Jan 09, 2018 | 50.59 | 51.12 | 49.45 | 50.97 | 961,279 | +0.83(+1.65%) |
Jan 08, 2018 | 49.26 | 51.07 | 48.60 | 50.14 | 1,139,110 | +1.45(+2.98%) |
Jan 05, 2018 | 47.66 | 48.78 | 47.37 | 48.69 | 533,732 | +0.92(+1.92%) |
Jan 04, 2018 | 49.34 | 49.88 | 46.63 | 47.77 | 1,036,898 | -1.78(-3.59%) |
Jan 03, 2018 | 50.85 | 51.05 | 48.59 | 49.55 | 960,586 | -1.03(-2.05%) |
Jan 02, 2018 | 50.42 | 51.58 | 50.04 | 50.58 | 956,241 | +0.48(+0.95%) |
Dec 29, 2017 | 50.11 | 50.11 | 50.11 | 0 | -0.66(-1.30%) | |
Dec 28, 2017 | 51.24 | 51.65 | 50.23 | 50.77 | 494,769 | -0.57(-1.11%) |
Dec 27, 2017 | 52.85 | 53.20 | 50.99 | 51.34 | 363,985 | -1.36(-2.58%) |
Dec 26, 2017 | 51.87 | 54.42 | 51.87 | 52.69 | 672,372 | +0.95(+1.84%) |
Dec 22, 2017 | 51.29 | 52.32 | 50.69 | 51.74 | 476,072 | +0.58(+1.14%) |
Dec 21, 2017 | 50.99 | 51.57 | 50.29 | 51.16 | 373,116 | +0.53(+1.05%) |
Dec 20, 2017 | 51.01 | 51.19 | 50.11 | 50.63 | 334,055 | +0.01(+0.02%) |
Dec 19, 2017 | 50.69 | 50.99 | 49.82 | 50.62 | 332,139 | -0.09(-0.18%) |
Dec 18, 2017 | 48.89 | 51.19 | 48.67 | 50.71 | 707,630 | +2.27(+4.70%) |
Dec 15, 2017 | 47.59 | 49.03 | 47.35 | 48.44 | 1,094,242 | +0.95(+2.00%) |
Dec 14, 2017 | 48.64 | 49.03 | 46.64 | 47.49 | 731,377 | -0.87(-1.81%) |
Dec 13, 2017 | 47.50 | 48.84 | 47.32 | 48.36 | 575,706 | +0.79(+1.66%) |
Dec 12, 2017 | 48.19 | 48.81 | 46.98 | 47.57 | 649,855 | -0.73(-1.52%) |
Dec 11, 2017 | 49.21 | 49.40 | 47.68 | 48.30 | 558,621 | -0.67(-1.36%) |
Dec 08, 2017 | 48.79 | 49.21 | 47.32 | 48.97 | 819,120 | +0.00(+0.00%) |
Dec 07, 2017 | 49.33 | 49.72 | 48.12 | 502,978 | +0.00(+0.00%) | |
Dec 06, 2017 | 48.25 | 49.96 | 47.82 | 48.89 | 515,326 | +0.77(+1.61%) |
Dec 05, 2017 | 49.16 | 49.64 | 47.14 | 48.11 | 514,692 | -0.99(-2.02%) |
Dec 04, 2017 | 48.70 | 50.18 | 48.70 | 49.10 | 912,202 | +1.28(+2.68%) |
Dec 01, 2017 | 50.30 | 50.35 | 47.01 | 47.82 | 1,386,977 | -2.25(-4.49%) |
Nov 30, 2017 | 54.43 | 49.97 | 50.07 | 1,525,803 | -2.78(-5.26%) | |
Nov 29, 2017 | 48.24 | 53.00 | 47.94 | 52.85 | 1,923,682 | +4.99(+10.43%) |
Nov 28, 2017 | 45.85 | 47.90 | 45.40 | 47.86 | 685,947 | +2.04(+4.45%) |
Nov 27, 2017 | 43.76 | 46.09 | 43.76 | 45.82 | 1,028,386 | +2.06(+4.70%) |
Nov 24, 2017 | 44.18 | 44.63 | 43.49 | 43.76 | 369,671 | -0.09(-0.21%) |
Nov 22, 2017 | 43.80 | 44.94 | 43.58 | 43.85 | 439,627 | +0.09(+0.21%) |
Nov 21, 2017 | 45.01 | 45.01 | 43.51 | 43.76 | 588,830 | -1.38(-3.06%) |
Nov 20, 2017 | 46.20 | 46.59 | 44.40 | 45.15 | 521,382 | -1.16(-2.50%) |
Nov 17, 2017 | 46.86 | 47.45 | 45.60 | 46.30 | 837,795 | -0.02(-0.05%) |
Nov 16, 2017 | 45.34 | 46.69 | 44.73 | 46.33 | 458,730 | +1.20(+2.66%) |
Nov 15, 2017 | 44.24 | 45.40 | 43.92 | 45.13 | 517,796 | +0.23(+0.52%) |
Nov 14, 2017 | 44.03 | 45.81 | 43.95 | 44.90 | 599,046 | -0.24(-0.54%) |
Nov 13, 2017 | 47.89 | 47.89 | 44.62 | 45.14 | 1,182,257 | -2.57(-5.40%) |
Nov 10, 2017 | 49.15 | 50.03 | 45.02 | 47.71 | 2,735,872 | +0.04(+0.09%) |
Nov 09, 2017 | 43.27 | 47.93 | 42.76 | 47.67 | 2,605,965 | +5.17(+12.15%) |
Nov 08, 2017 | 41.70 | 42.89 | 41.70 | 42.50 | 1,849,229 | +0.45(+1.07%) |
Nov 07, 2017 | 43.76 | 44.20 | 41.58 | 42.05 | 1,020,376 | -1.71(-3.90%) |
Nov 06, 2017 | 42.98 | 43.93 | 42.73 | 43.76 | 423,638 | +0.83(+1.94%) |
Nov 03, 2017 | 42.83 | 43.81 | 42.65 | 42.93 | 576,606 | -0.05(-0.12%) |
Nov 02, 2017 | 43.39 | 43.70 | 42.56 | 42.98 | 480,086 | +0.08(+0.19%) |
Nov 01, 2017 | 42.59 | 44.21 | 42.40 | 42.90 | 585,463 | +0.57(+1.36%) |
Oct 31, 2017 | 42.65 | 43.45 | 42.16 | 42.32 | 664,368 | -0.23(-0.55%) |
Oct 30, 2017 | 43.38 | 43.66 | 41.82 | 42.55 | 662,464 | -1.16(-2.65%) |
Oct 27, 2017 | 42.65 | 44.29 | 42.44 | 43.71 | 900,878 | -1.55(-3.42%) |
Oct 26, 2017 | 44.33 | 45.67 | 43.64 | 45.26 | 550,263 | +1.11(+2.51%) |
Oct 25, 2017 | 44.52 | 44.78 | 43.62 | 44.15 | 542,489 | -0.22(-0.49%) |
Oct 24, 2017 | 45.30 | 46.24 | 44.30 | 44.37 | 505,129 | -1.06(-2.33%) |
Oct 23, 2017 | 45.15 | 46.68 | 45.00 | 45.43 | 750,098 | +0.60(+1.34%) |
Oct 20, 2017 | 43.32 | 44.94 | 43.04 | 44.83 | 698,314 | +2.01(+4.69%) |
Oct 19, 2017 | 42.50 | 43.12 | 41.99 | 42.82 | 617,739 | +0.17(+0.41%) |
Oct 18, 2017 | 42.63 | 43.57 | 42.62 | 42.65 | 586,625 | -0.21(-0.49%) |
Oct 17, 2017 | 42.59 | 43.22 | 42.33 | 42.85 | 370,219 | +0.24(+0.57%) |
Oct 16, 2017 | 43.11 | 43.73 | 42.29 | 42.61 | 916,542 | -1.47(-3.33%) |
Oct 13, 2017 | 43.26 | 44.97 | 43.10 | 44.08 | 812,532 | +0.89(+2.06%) |
Oct 12, 2017 | 43.49 | 43.61 | 42.15 | 43.19 | 527,885 | -0.69(-1.58%) |
Oct 11, 2017 | 43.13 | 43.93 | 43.07 | 43.88 | 663,084 | +0.72(+1.66%) |
Oct 10, 2017 | 43.86 | 44.45 | 42.93 | 43.16 | 392,330 | -0.48(-1.11%) |
Oct 09, 2017 | 44.45 | 44.76 | 43.10 | 43.65 | 407,597 | -0.80(-1.80%) |
Oct 06, 2017 | 44.09 | 44.54 | 43.61 | 44.45 | 559,107 | +0.42(+0.95%) |
Oct 05, 2017 | 44.43 | 44.98 | 44.02 | 44.03 | 425,930 | -0.35(-0.79%) |
Oct 04, 2017 | 44.98 | 45.12 | 44.11 | 44.38 | 466,241 | -0.68(-1.52%) |
Oct 03, 2017 | 44.30 | 45.24 | 43.66 | 45.06 | 701,228 | +0.41(+0.91%) |
Oct 02, 2017 | 45.94 | 46.55 | 42.96 | 44.65 | 1,263,188 | -2.06(-4.41%) |
Sep 29, 2017 | 47.69 | 47.69 | 46.69 | 46.71 | 453,724 | -0.81(-1.70%) |
Sep 28, 2017 | 47.45 | 47.99 | 47.14 | 47.52 | 413,154 | +0.22(+0.46%) |
Sep 27, 2017 | 47.49 | 47.99 | 46.65 | 47.30 | 760,266 | +0.03(+0.07%) |
Sep 26, 2017 | 47.81 | 48.42 | 47.24 | 47.27 | 801,575 | -0.26(-0.54%) |
Sep 25, 2017 | 47.49 | 48.63 | 47.15 | 47.53 | 493,655 | -0.32(-0.66%) |
Sep 22, 2017 | 45.96 | 48.39 | 45.34 | 47.84 | 1,692,123 | +1.86(+4.05%) |
Sep 21, 2017 | 46.16 | 46.30 | 45.44 | 45.98 | 492,378 | -0.17(-0.36%) |
Sep 20, 2017 | 46.97 | 47.27 | 45.74 | 46.15 | 496,953 | -0.87(-1.86%) |
Sep 19, 2017 | 49.27 | 49.81 | 46.84 | 47.02 | 634,836 | -2.15(-4.38%) |
Sep 18, 2017 | 49.68 | 50.58 | 48.99 | 49.17 | 594,954 | -0.23(-0.47%) |
Sep 15, 2017 | 49.22 | 49.67 | 48.66 | 49.41 | 1,021,641 | +0.27(+0.54%) |
Sep 14, 2017 | 50.03 | 50.06 | 48.70 | 49.14 | 642,137 | -0.92(-1.84%) |
Sep 13, 2017 | 51.02 | 52.10 | 49.87 | 50.06 | 905,703 | +0.04(+0.08%) |
Sep 12, 2017 | 48.46 | 51.15 | 48.44 | 50.02 | 883,058 | +1.74(+3.60%) |
Sep 11, 2017 | 47.08 | 48.38 | 47.08 | 48.28 | 685,797 | +1.38(+2.94%) |
Sep 08, 2017 | 47.62 | 47.63 | 45.89 | 46.90 | 918,361 | -1.12(-2.34%) |
Sep 07, 2017 | 50.22 | 50.87 | 47.96 | 48.03 | 682,761 | -1.95(-3.89%) |
Sep 06, 2017 | 49.12 | 50.26 | 48.91 | 49.97 | 774,829 | +1.26(+2.58%) |
Sep 05, 2017 | 50.11 | 50.14 | 48.18 | 48.72 | 902,012 | -1.48(-2.95%) |
Sep 01, 2017 | 50.70 | 51.64 | 49.92 | 50.20 | 877,956 | -0.37(-0.72%) |
Aug 31, 2017 | 50.31 | 50.87 | 49.84 | 50.56 | 524,343 | +0.04(+0.08%) |
Aug 30, 2017 | 51.01 | 51.27 | 50.16 | 50.52 | 548,319 | -0.42(-0.82%) |
Aug 29, 2017 | 49.99 | 51.08 | 49.67 | 50.94 | 808,874 | +0.62(+1.24%) |
Aug 28, 2017 | 48.23 | 50.65 | 48.23 | 50.31 | 948,921 | +1.45(+2.96%) |
Aug 25, 2017 | 47.46 | 49.10 | 47.24 | 48.87 | 796,602 | +1.35(+2.84%) |
Aug 24, 2017 | 48.76 | 49.93 | 46.99 | 47.52 | 779,068 | -0.28(-0.59%) |
Aug 23, 2017 | 47.29 | 47.89 | 46.75 | 47.80 | 608,575 | +0.18(+0.38%) |
Aug 22, 2017 | 46.61 | 47.80 | 46.19 | 47.62 | 1,100,666 | +1.46(+3.15%) |
Aug 21, 2017 | 46.19 | 46.82 | 45.63 | 46.16 | 1,130,366 | -0.16(-0.34%) |
Aug 18, 2017 | 45.06 | 46.71 | 44.98 | 46.32 | 904,313 | +0.72(+1.59%) |
Aug 17, 2017 | 46.14 | 46.49 | 45.07 | 45.60 | 1,480,100 | -0.91(-1.97%) |
Aug 16, 2017 | 48.42 | 48.76 | 46.21 | 46.51 | 1,010,112 | -1.03(-2.17%) |
Aug 15, 2017 | 47.55 | 48.30 | 46.20 | 47.54 | 1,231,018 | -0.47(-0.97%) |
Aug 14, 2017 | 48.61 | 49.01 | 47.46 | 48.01 | 1,332,811 | -0.23(-0.48%) |
Aug 11, 2017 | 50.73 | 51.11 | 47.14 | 48.24 | 3,442,589 | -3.07(-5.98%) |
Aug 10, 2017 | 51.28 | 55.14 | 49.34 | 51.31 | 6,567,916 | -9.68(-15.87%) |
Aug 09, 2017 | 60.98 | 61.46 | 60.30 | 60.99 | 966,734 | -0.23(-0.38%) |
Aug 08, 2017 | 62.88 | 63.91 | 61.04 | 61.22 | 595,135 | -0.82(-1.33%) |
Aug 07, 2017 | 60.98 | 62.21 | 60.48 | 62.05 | 606,644 | +1.40(+2.30%) |
Aug 04, 2017 | 59.69 | 61.12 | 58.92 | 60.65 | 731,581 | +0.74(+1.24%) |
Aug 03, 2017 | 60.53 | 62.00 | 59.59 | 59.91 | 983,684 | -0.87(-1.44%) |
Aug 02, 2017 | 62.96 | 63.76 | 59.91 | 60.78 | 1,054,362 | -2.96(-4.64%) |
Aug 01, 2017 | 61.80 | 63.95 | 60.23 | 63.74 | 1,567,126 | +2.35(+3.83%) |
Jul 31, 2017 | 67.89 | 69.39 | 61.12 | 61.39 | 2,956,713 | -4.20(-6.40%) |
Jul 28, 2017 | 64.08 | 65.79 | 63.51 | 65.59 | 2,441,340 | +1.14(+1.77%) |
Jul 27, 2017 | 61.42 | 64.92 | 60.64 | 64.45 | 2,702,657 | +3.32(+5.43%) |
Jul 26, 2017 | 61.17 | 62.54 | 59.58 | 61.13 | 2,827,312 | +0.41(+0.67%) |
Jul 25, 2017 | 56.42 | 62.95 | 56.29 | 60.73 | 5,919,240 | +4.62(+8.24%) |
Jul 24, 2017 | 56.14 | 57.93 | 54.73 | 56.10 | 2,194,572 | -0.37(-0.66%) |
Jul 21, 2017 | 53.33 | 56.60 | 52.67 | 56.48 | 2,362,087 | +3.27(+6.14%) |
Jul 20, 2017 | 52.18 | 53.64 | 51.60 | 53.21 | 856,990 | +1.08(+2.07%) |
Jul 19, 2017 | 50.18 | 52.21 | 50.07 | 52.13 | 930,582 | +1.94(+3.86%) |
Jul 18, 2017 | 50.64 | 51.11 | 49.78 | 50.19 | 501,133 | -0.57(-1.13%) |
Jul 17, 2017 | 49.19 | 51.14 | 49.01 | 50.76 | 1,055,078 | +1.53(+3.11%) |
Jul 14, 2017 | 49.73 | 49.77 | 48.58 | 49.23 | 736,613 | -0.57(-1.15%) |
Jul 13, 2017 | 47.15 | 50.37 | 47.07 | 49.81 | 1,688,939 | +2.96(+6.32%) |
Jul 12, 2017 | 46.10 | 46.99 | 45.71 | 46.85 | 828,921 | +1.01(+2.21%) |
Jul 11, 2017 | 45.06 | 46.00 | 44.97 | 45.83 | 544,119 | +0.91(+2.02%) |
Jul 10, 2017 | 46.32 | 46.40 | 44.77 | 44.92 | 881,142 | -1.56(-3.35%) |
Jul 07, 2017 | 47.03 | 47.42 | 46.16 | 46.48 | 951,513 | -0.42(-0.89%) |
Jul 06, 2017 | 48.83 | 48.93 | 46.55 | 46.90 | 1,225,912 | -2.13(-4.34%) |
Jul 05, 2017 | 49.21 | 50.38 | 48.75 | 49.02 | 850,992 | -0.55(-1.11%) |
Jul 03, 2017 | 48.18 | 50.05 | 48.18 | 49.57 | 796,354 | +1.60(+3.33%) |
Jun 30, 2017 | 49.62 | 49.70 | 47.81 | 47.98 | 1,366,349 | -1.46(-2.96%) |
Jun 29, 2017 | 47.20 | 49.91 | 47.05 | 49.44 | 2,074,165 | +2.40(+5.09%) |
Jun 28, 2017 | 46.05 | 47.93 | 46.05 | 47.05 | 1,414,929 | +1.19(+2.59%) |
Jun 27, 2017 | 45.17 | 47.34 | 45.17 | 45.86 | 1,084,046 | +0.61(+1.34%) |
Jun 26, 2017 | 45.86 | 45.86 | 44.59 | 45.25 | 871,290 | -0.43(-0.95%) |
Jun 23, 2017 | 43.34 | 45.74 | 42.70 | 45.68 | 2,955,497 | +2.38(+5.49%) |
Jun 22, 2017 | 41.89 | 44.25 | 41.69 | 43.31 | 990,373 | +1.16(+2.76%) |
Jun 21, 2017 | 43.02 | 43.07 | 41.63 | 42.14 | 742,469 | -1.00(-2.33%) |
Jun 20, 2017 | 45.60 | 45.78 | 43.02 | 43.15 | 944,685 | -2.40(-5.27%) |
Jun 19, 2017 | 46.25 | 46.30 | 44.46 | 45.55 | 708,331 | -0.62(-1.35%) |
Jun 16, 2017 | 45.62 | 46.38 | 44.84 | 46.17 | 1,179,118 | -0.07(-0.16%) |
Jun 15, 2017 | 45.92 | 46.59 | 45.19 | 46.25 | 911,899 | +0.05(+0.11%) |
Jun 14, 2017 | 45.43 | 46.24 | 44.38 | 46.20 | 607,865 | +0.74(+1.63%) |
Jun 13, 2017 | 46.23 | 46.80 | 45.34 | 45.46 | 597,327 | -0.65(-1.41%) |
Jun 12, 2017 | 45.47 | 47.23 | 45.45 | 46.11 | 1,424,504 | +0.49(+1.07%) |
Jun 09, 2017 | 41.31 | 46.13 | 41.23 | 45.62 | 1,767,881 | +4.20(+10.15%) |
Jun 08, 2017 | 43.30 | 45.07 | 41.33 | 41.41 | 1,576,732 | +0.04(+0.10%) |
Jun 07, 2017 | 41.56 | 41.80 | 40.87 | 41.37 | 710,451 | -0.10(-0.24%) |
Jun 06, 2017 | 42.57 | 42.60 | 40.62 | 41.47 | 1,016,994 | -1.45(-3.37%) |
Jun 05, 2017 | 42.82 | 43.43 | 41.99 | 42.92 | 608,370 | -0.04(-0.10%) |
Jun 02, 2017 | 43.39 | 44.02 | 42.67 | 42.96 | 576,081 | -0.41(-0.94%) |
Jun 01, 2017 | 42.82 | 43.90 | 42.44 | 43.36 | 881,326 | +0.61(+1.42%) |
May 31, 2017 | 43.26 | 43.26 | 41.58 | 42.76 | 600,744 | -0.47(-1.08%) |
May 30, 2017 | 42.17 | 43.67 | 42.17 | 43.22 | 791,535 | +0.95(+2.24%) |
May 26, 2017 | 41.64 | 42.69 | 41.05 | 42.28 | 985,902 | +0.61(+1.46%) |
May 25, 2017 | 41.40 | 42.27 | 41.32 | 41.67 | 1,007,099 | +0.51(+1.25%) |
May 24, 2017 | 40.91 | 41.65 | 40.03 | 41.16 | 803,605 | +0.25(+0.61%) |
May 23, 2017 | 42.30 | 42.52 | 40.88 | 40.91 | 837,710 | -1.28(-3.03%) |
May 22, 2017 | 41.43 | 42.77 | 41.26 | 42.18 | 953,915 | +0.93(+2.26%) |
May 19, 2017 | 40.48 | 41.64 | 39.19 | 41.25 | 1,260,519 | +1.02(+2.54%) |
May 18, 2017 | 41.72 | 42.80 | 40.19 | 40.23 | 1,062,687 | -1.37(-3.29%) |
May 17, 2017 | 40.81 | 42.45 | 40.36 | 41.60 | 1,603,005 | +0.79(+1.93%) |
May 16, 2017 | 39.25 | 41.25 | 38.89 | 40.81 | 1,739,594 | +1.52(+3.87%) |
May 15, 2017 | 39.51 | 40.57 | 39.16 | 39.29 | 1,582,780 | +0.32(+0.81%) |
May 12, 2017 | 38.71 | 39.97 | 37.80 | 38.98 | 3,641,976 | -0.70(-1.76%) |
May 11, 2017 | 45.27 | 45.56 | 39.20 | 39.68 | 6,649,186 | -8.41(-17.50%) |
May 10, 2017 | 47.04 | 48.69 | 47.04 | 48.09 | 808,975 | +0.86(+1.81%) |
May 09, 2017 | 47.26 | 48.16 | 47.05 | 47.23 | 958,624 | -0.02(-0.04%) |
May 08, 2017 | 47.59 | 48.26 | 47.02 | 47.25 | 693,776 | -0.58(-1.22%) |
May 05, 2017 | 47.10 | 47.97 | 46.78 | 47.83 | 624,765 | +1.00(+2.13%) |
May 04, 2017 | 47.32 | 47.95 | 46.39 | 46.84 | 533,522 | -0.22(-0.48%) |
May 03, 2017 | 46.44 | 47.29 | 46.20 | 47.06 | 665,532 | +0.60(+1.29%) |
May 02, 2017 | 45.42 | 47.04 | 45.25 | 46.46 | 934,392 | +1.05(+2.30%) |
May 01, 2017 | 46.10 | 46.10 | 45.12 | 45.42 | 676,361 | -0.57(-1.25%) |
Apr 28, 2017 | 45.86 | 46.09 | 45.32 | 45.99 | 768,975 | +0.12(+0.27%) |
Apr 27, 2017 | 45.26 | 46.03 | 44.77 | 45.86 | 564,402 | +0.66(+1.47%) |
Apr 26, 2017 | 45.15 | 45.93 | 45.08 | 45.20 | 750,465 | +0.18(+0.41%) |
Apr 25, 2017 | 45.27 | 45.88 | 44.68 | 45.02 | 660,010 | -0.15(-0.33%) |
Apr 24, 2017 | 45.22 | 45.65 | 44.55 | 45.17 | 628,565 | +0.37(+0.82%) |
Apr 21, 2017 | 45.45 | 45.66 | 44.48 | 44.80 | 614,984 | -0.76(-1.68%) |
Apr 20, 2017 | 44.31 | 46.01 | 44.31 | 45.57 | 1,005,548 | +1.57(+3.57%) |
Apr 19, 2017 | 43.19 | 44.73 | 43.19 | 44.00 | 809,787 | +1.05(+2.44%) |
Apr 18, 2017 | 43.12 | 43.49 | 42.67 | 42.95 | 382,448 | -0.29(-0.67%) |
Apr 17, 2017 | 43.40 | 43.69 | 42.59 | 43.24 | 456,746 | -0.11(-0.25%) |
Apr 13, 2017 | 43.58 | 43.75 | 42.77 | 43.35 | 540,240 | -0.25(-0.57%) |
Apr 12, 2017 | 44.05 | 44.32 | 43.43 | 43.60 | 575,896 | -0.44(-1.00%) |
Apr 11, 2017 | 43.61 | 44.34 | 43.28 | 44.04 | 743,993 | +0.42(+0.97%) |
Apr 10, 2017 | 42.24 | 43.98 | 41.96 | 43.61 | 1,065,289 | +1.65(+3.94%) |
Apr 07, 2017 | 42.17 | 42.84 | 41.65 | 41.96 | 793,164 | -0.36(-0.84%) |
Apr 06, 2017 | 41.35 | 43.16 | 41.08 | 42.32 | 862,363 | +1.27(+3.10%) |
Apr 05, 2017 | 40.90 | 42.01 | 40.32 | 41.05 | 1,018,377 | +0.32(+0.77%) |
Apr 04, 2017 | 41.63 | 41.63 | 40.11 | 40.73 | 954,988 | -1.23(-2.93%) |
Apr 03, 2017 | 43.15 | 43.41 | 40.71 | 41.96 | 1,241,908 | -1.43(-3.29%) |
Mar 31, 2017 | 43.99 | 44.44 | 43.28 | 43.39 | 697,739 | -0.62(-1.42%) |
Mar 30, 2017 | 43.41 | 44.21 | 43.21 | 44.01 | 669,855 | +0.43(+0.99%) |
Mar 29, 2017 | 40.64 | 44.28 | 40.30 | 43.58 | 1,499,916 | +2.97(+7.30%) |
Mar 28, 2017 | 39.15 | 40.66 | 39.15 | 40.62 | 980,668 | +1.25(+3.18%) |
Mar 27, 2017 | 38.73 | 39.98 | 38.62 | 39.36 | 799,315 | +0.00(+0.00%) |
Mar 24, 2017 | 39.24 | 39.57 | 38.92 | 39.36 | 485,348 | +0.12(+0.32%) |
Mar 23, 2017 | 38.99 | 40.22 | 38.99 | 39.24 | 1,188,454 | +0.31(+0.79%) |
Mar 22, 2017 | 39.83 | 39.83 | 38.62 | 38.93 | 1,276,445 | -0.90(-2.27%) |
Mar 21, 2017 | 41.22 | 41.22 | 39.08 | 39.84 | 1,204,100 | -1.46(-3.53%) |
Mar 20, 2017 | 43.24 | 43.37 | 41.05 | 41.30 | 939,268 | -1.96(-4.53%) |
Mar 17, 2017 | 43.28 | 43.84 | 43.01 | 43.25 | 1,000,296 | -0.02(-0.06%) |
Mar 16, 2017 | 43.04 | 43.74 | 42.79 | 43.28 | 547,354 | +0.13(+0.31%) |
Mar 15, 2017 | 43.09 | 43.39 | 42.33 | 43.14 | 499,561 | -0.01(-0.02%) |
Mar 14, 2017 | 43.03 | 43.51 | 42.68 | 43.15 | 486,623 | +0.29(+0.68%) |
Mar 13, 2017 | 43.65 | 43.92 | 42.51 | 42.86 | 791,811 | -1.22(-2.77%) |
Mar 10, 2017 | 43.90 | 44.35 | 43.45 | 44.08 | 637,556 | +0.34(+0.78%) |
Mar 09, 2017 | 44.22 | 44.32 | 43.34 | 43.74 | 706,649 | -0.48(-1.09%) |
Mar 08, 2017 | 42.79 | 44.75 | 42.42 | 44.22 | 1,181,828 | +1.43(+3.35%) |
Mar 07, 2017 | 42.52 | 43.06 | 42.30 | 42.79 | 958,069 | +0.16(+0.37%) |
Mar 06, 2017 | 43.67 | 43.73 | 42.43 | 42.63 | 823,012 | -1.35(-3.07%) |
Mar 03, 2017 | 44.67 | 44.91 | 43.41 | 43.98 | 897,433 | -0.61(-1.38%) |
Mar 02, 2017 | 43.73 | 44.69 | 43.49 | 44.60 | 1,703,498 | +0.47(+1.07%) |