Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.20 | 41.55 | 40.10 | 40.15 | 105,546 | -1.00(-2.43%) |
Jan 30, 2018 | 41.40 | 42.00 | 41.10 | 41.15 | 81,742 | -0.55(-1.32%) |
Jan 29, 2018 | 41.70 | 42.10 | 41.55 | 41.70 | 58,502 | -0.15(-0.36%) |
Jan 26, 2018 | 41.50 | 41.95 | 41.15 | 41.85 | 47,818 | +0.45(+1.09%) |
Jan 25, 2018 | 41.50 | 42.00 | 40.95 | 41.40 | 46,027 | +0.00(+0.00%) |
Jan 24, 2018 | 42.00 | 42.40 | 41.00 | 41.40 | 65,938 | -0.35(-0.84%) |
Jan 23, 2018 | 41.95 | 42.20 | 41.40 | 41.75 | 41,910 | -0.25(-0.60%) |
Jan 22, 2018 | 42.55 | 42.60 | 41.55 | 42.00 | 92,809 | -0.65(-1.52%) |
Jan 19, 2018 | 41.15 | 42.85 | 40.35 | 42.65 | 195,826 | +1.45(+3.52%) |
Jan 18, 2018 | 41.60 | 41.60 | 40.55 | 41.20 | 66,988 | -0.30(-0.72%) |
Jan 17, 2018 | 41.05 | 41.77 | 41.05 | 41.50 | 129,027 | +0.05(+0.12%) |
Jan 16, 2018 | 41.95 | 42.65 | 41.20 | 41.45 | 96,027 | -0.30(-0.72%) |
Jan 12, 2018 | 41.75 | 41.75 | 41.75 | 0 | +0.10(+0.24%) | |
Jan 11, 2018 | 40.25 | 41.95 | 40.25 | 41.65 | 69,098 | +1.45(+3.61%) |
Jan 10, 2018 | 40.50 | 39.85 | 40.20 | 31,466 | +0.05(+0.12%) | |
Jan 09, 2018 | 40.50 | 40.75 | 40.00 | 40.15 | 61,517 | -0.25(-0.62%) |
Jan 08, 2018 | 40.45 | 40.75 | 40.10 | 40.40 | 64,551 | -0.20(-0.49%) |
Jan 05, 2018 | 40.40 | 40.80 | 40.25 | 40.60 | 41,609 | +0.30(+0.74%) |
Jan 04, 2018 | 40.10 | 40.70 | 39.85 | 40.30 | 50,964 | +0.40(+1.00%) |
Jan 03, 2018 | 40.75 | 40.75 | 39.85 | 39.90 | 56,030 | -0.85(-2.09%) |
Jan 02, 2018 | 40.60 | 41.10 | 40.60 | 40.75 | 78,179 | +0.30(+0.74%) |
Dec 29, 2017 | 40.45 | 40.45 | 40.45 | 0 | -0.05(-0.12%) | |
Dec 28, 2017 | 40.15 | 40.60 | 39.70 | 40.50 | 72,846 | +0.40(+1.00%) |
Dec 27, 2017 | 40.10 | 40.40 | 39.95 | 40.10 | 74,865 | +0.20(+0.50%) |
Dec 26, 2017 | 40.10 | 40.25 | 36.75 | 39.90 | 92,064 | -0.15(-0.37%) |
Dec 22, 2017 | 41.25 | 41.25 | 40.00 | 40.05 | 43,096 | -1.10(-2.67%) |
Dec 21, 2017 | 41.30 | 41.70 | 41.05 | 41.15 | 89,821 | -0.10(-0.24%) |
Dec 20, 2017 | 40.75 | 41.50 | 40.45 | 41.25 | 103,380 | +0.65(+1.60%) |
Dec 19, 2017 | 40.55 | 41.10 | 38.50 | 40.60 | 140,825 | +0.05(+0.12%) |
Dec 18, 2017 | 40.40 | 41.00 | 40.10 | 40.55 | 100,837 | +0.55(+1.37%) |
Dec 15, 2017 | 39.45 | 40.40 | 39.45 | 40.00 | 231,994 | +0.50(+1.27%) |
Dec 14, 2017 | 39.65 | 40.15 | 39.25 | 39.50 | 114,626 | -0.30(-0.75%) |
Dec 13, 2017 | 40.50 | 41.00 | 39.60 | 39.80 | 77,090 | -0.70(-1.73%) |
Dec 12, 2017 | 39.75 | 40.85 | 39.50 | 40.50 | 103,502 | +0.85(+2.14%) |
Dec 11, 2017 | 40.50 | 40.50 | 39.35 | 39.65 | 88,603 | -0.80(-1.98%) |
Dec 08, 2017 | 40.35 | 41.00 | 40.05 | 40.45 | 62,846 | +0.20(+0.50%) |
Dec 07, 2017 | 40.05 | 40.75 | 39.75 | 40.25 | 133,611 | -0.05(-0.12%) |
Dec 06, 2017 | 39.95 | 40.50 | 39.95 | 40.30 | 123,562 | +0.35(+0.88%) |
Dec 05, 2017 | 40.50 | 40.75 | 39.72 | 39.95 | 73,586 | -0.50(-1.24%) |
Dec 04, 2017 | 40.40 | 40.65 | 39.75 | 40.45 | 151,578 | +0.35(+0.87%) |
Dec 01, 2017 | 40.90 | 40.90 | 39.95 | 40.10 | 81,048 | -0.80(-1.96%) |
Nov 30, 2017 | 41.85 | 41.85 | 40.85 | 40.90 | 102,012 | -0.80(-1.92%) |
Nov 29, 2017 | 42.00 | 42.50 | 42.00 | 41.70 | 120,078 | -0.20(-0.48%) |
Nov 28, 2017 | 40.60 | 42.15 | 40.20 | 41.90 | 111,385 | +1.50(+3.71%) |
Nov 27, 2017 | 40.15 | 40.80 | 40.15 | 40.40 | 96,938 | +0.25(+0.62%) |
Nov 24, 2017 | 40.55 | 40.55 | 39.55 | 40.15 | 22,377 | -0.35(-0.86%) |
Nov 22, 2017 | 40.05 | 40.80 | 39.95 | 40.50 | 85,683 | +0.50(+1.25%) |
Nov 21, 2017 | 39.25 | 40.30 | 39.25 | 40.00 | 107,098 | +0.80(+2.04%) |
Nov 20, 2017 | 38.90 | 39.25 | 38.75 | 39.20 | 71,236 | +0.15(+0.38%) |
Nov 17, 2017 | 38.80 | 39.30 | 38.75 | 39.05 | 97,863 | +0.05(+0.13%) |
Nov 16, 2017 | 38.85 | 39.60 | 38.60 | 39.00 | 94,989 | +0.40(+1.04%) |
Nov 15, 2017 | 38.80 | 39.00 | 37.80 | 38.60 | 84,040 | -0.45(-1.15%) |
Nov 14, 2017 | 37.85 | 39.15 | 37.85 | 39.05 | 121,785 | +1.00(+2.63%) |
Nov 13, 2017 | 37.50 | 38.15 | 37.50 | 38.05 | 64,581 | +0.30(+0.79%) |
Nov 10, 2017 | 37.40 | 38.10 | 37.40 | 37.75 | 49,848 | -0.05(-0.13%) |
Nov 09, 2017 | 37.50 | 38.02 | 37.30 | 37.80 | 71,842 | -0.05(-0.13%) |
Nov 08, 2017 | 37.45 | 38.23 | 37.15 | 37.85 | 83,166 | +0.30(+0.80%) |
Nov 07, 2017 | 38.25 | 38.85 | 37.45 | 37.55 | 104,924 | -0.75(-1.96%) |
Nov 06, 2017 | 39.20 | 39.80 | 36.20 | 38.30 | 96,729 | -0.85(-2.17%) |
Nov 03, 2017 | 38.40 | 39.65 | 38.00 | 39.15 | 228,851 | +0.85(+2.22%) |
Nov 02, 2017 | 35.30 | 38.80 | 34.55 | 38.30 | 265,608 | +2.00(+5.51%) |
Nov 01, 2017 | 36.95 | 37.10 | 35.25 | 36.30 | 230,360 | -0.30(-0.82%) |
Oct 31, 2017 | 34.60 | 36.95 | 34.55 | 36.60 | 216,138 | +2.05(+5.93%) |
Oct 30, 2017 | 35.00 | 35.05 | 34.10 | 34.55 | 68,431 | -0.65(-1.85%) |
Oct 27, 2017 | 35.15 | 35.35 | 34.70 | 35.20 | 82,197 | +0.10(+0.28%) |
Oct 26, 2017 | 35.35 | 35.35 | 35.00 | 35.10 | 70,869 | -0.10(-0.28%) |
Oct 25, 2017 | 35.30 | 35.55 | 34.90 | 35.20 | 81,474 | -0.15(-0.42%) |
Oct 24, 2017 | 36.15 | 36.30 | 35.30 | 35.35 | 137,570 | -0.75(-2.08%) |
Oct 23, 2017 | 36.30 | 36.35 | 35.90 | 36.10 | 52,054 | -0.15(-0.41%) |
Oct 20, 2017 | 36.45 | 36.70 | 36.05 | 36.25 | 69,529 | +0.10(+0.28%) |
Oct 19, 2017 | 36.25 | 36.65 | 36.00 | 36.15 | 58,587 | -0.25(-0.69%) |
Oct 18, 2017 | 36.15 | 36.85 | 36.15 | 36.40 | 82,941 | +0.20(+0.55%) |
Oct 17, 2017 | 36.20 | 36.65 | 36.15 | 36.20 | 99,498 | -0.15(-0.41%) |
Oct 16, 2017 | 36.25 | 36.60 | 36.10 | 36.35 | 96,021 | +0.15(+0.41%) |
Oct 13, 2017 | 36.35 | 36.50 | 36.12 | 36.20 | 87,747 | -0.10(-0.28%) |
Oct 12, 2017 | 36.25 | 36.50 | 35.95 | 36.30 | 103,454 | +0.05(+0.14%) |
Oct 11, 2017 | 36.55 | 36.70 | 36.00 | 36.25 | 162,947 | -0.30(-0.82%) |
Oct 10, 2017 | 35.85 | 36.55 | 35.85 | 36.55 | 112,840 | +0.95(+2.67%) |
Oct 09, 2017 | 36.20 | 36.35 | 35.35 | 35.60 | 221,016 | -0.65(-1.79%) |
Oct 06, 2017 | 35.45 | 36.25 | 35.30 | 36.25 | 169,772 | +0.75(+2.11%) |
Oct 05, 2017 | 35.65 | 36.20 | 35.45 | 35.50 | 92,668 | +0.00(+0.00%) |
Oct 04, 2017 | 35.10 | 35.55 | 35.05 | 35.50 | 76,865 | +0.35(+1.00%) |
Oct 03, 2017 | 35.65 | 35.73 | 35.10 | 35.15 | 132,818 | -0.40(-1.13%) |
Oct 02, 2017 | 34.45 | 35.52 | 32.40 | 35.55 | 147,121 | +1.25(+3.64%) |
Sep 29, 2017 | 34.50 | 34.80 | 34.25 | 34.30 | 222,575 | -0.15(-0.44%) |
Sep 28, 2017 | 34.20 | 34.70 | 33.00 | 34.45 | 210,579 | +0.20(+0.58%) |
Sep 27, 2017 | 34.20 | 34.65 | 33.75 | 34.25 | 185,415 | +0.10(+0.29%) |
Sep 26, 2017 | 34.05 | 34.50 | 34.05 | 34.15 | 103,821 | +0.15(+0.44%) |
Sep 25, 2017 | 33.70 | 34.30 | 33.55 | 34.00 | 125,292 | +0.25(+0.74%) |
Sep 22, 2017 | 33.00 | 33.80 | 33.00 | 33.75 | 129,960 | +0.70(+2.12%) |
Sep 21, 2017 | 32.95 | 33.30 | 32.90 | 33.05 | 85,370 | +0.10(+0.30%) |
Sep 20, 2017 | 32.75 | 33.45 | 32.75 | 32.95 | 84,295 | +0.15(+0.46%) |
Sep 19, 2017 | 32.75 | 32.95 | 32.60 | 32.80 | 54,395 | +0.00(+0.00%) |
Sep 18, 2017 | 33.10 | 33.15 | 32.55 | 32.80 | 97,226 | -0.30(-0.91%) |
Sep 15, 2017 | 33.10 | 33.20 | 32.40 | 33.10 | 306,273 | +0.05(+0.15%) |
Sep 14, 2017 | 32.55 | 33.24 | 32.25 | 33.05 | 207,155 | +0.45(+1.38%) |
Sep 13, 2017 | 33.00 | 33.02 | 32.55 | 32.60 | 82,802 | -0.40(-1.21%) |
Sep 12, 2017 | 32.60 | 33.20 | 32.40 | 33.00 | 96,071 | +0.45(+1.38%) |
Sep 11, 2017 | 33.00 | 33.20 | 31.95 | 32.55 | 158,445 | -0.30(-0.91%) |
Sep 08, 2017 | 32.15 | 33.55 | 31.90 | 32.85 | 229,773 | +1.90(+6.14%) |
Sep 07, 2017 | 30.75 | 31.25 | 30.68 | 30.95 | 91,294 | +0.20(+0.65%) |
Sep 06, 2017 | 30.25 | 30.90 | 30.25 | 30.75 | 90,691 | +0.55(+1.82%) |
Sep 05, 2017 | 30.80 | 30.90 | 30.05 | 30.20 | 96,257 | -0.65(-2.11%) |
Sep 01, 2017 | 30.35 | 30.95 | 30.35 | 30.85 | 129,670 | +0.60(+1.98%) |
Aug 31, 2017 | 29.90 | 30.40 | 29.90 | 30.25 | 180,892 | +0.35(+1.17%) |
Aug 30, 2017 | 30.05 | 30.05 | 29.52 | 29.90 | 118,905 | -0.10(-0.33%) |
Aug 29, 2017 | 29.90 | 30.15 | 29.75 | 30.00 | 151,168 | +0.00(+0.00%) |
Aug 28, 2017 | 30.10 | 30.20 | 29.70 | 30.00 | 166,942 | -0.15(-0.50%) |
Aug 25, 2017 | 30.65 | 30.70 | 30.05 | 30.15 | 89,882 | -0.35(-1.15%) |
Aug 24, 2017 | 30.55 | 30.65 | 30.20 | 30.50 | 161,436 | +0.00(+0.00%) |
Aug 23, 2017 | 31.00 | 31.00 | 30.40 | 30.50 | 184,316 | -0.75(-2.40%) |
Aug 22, 2017 | 31.45 | 31.50 | 31.15 | 31.25 | 115,850 | +0.05(+0.16%) |
Aug 21, 2017 | 31.45 | 31.50 | 30.95 | 31.20 | 92,839 | -0.20(-0.64%) |
Aug 18, 2017 | 31.50 | 31.60 | 31.25 | 31.40 | 187,779 | -0.40(-1.26%) |
Aug 17, 2017 | 32.40 | 32.55 | 31.73 | 31.80 | 154,183 | -0.70(-2.15%) |
Aug 16, 2017 | 32.40 | 32.60 | 32.10 | 32.50 | 166,586 | +0.05(+0.15%) |
Aug 15, 2017 | 32.95 | 33.15 | 32.40 | 32.45 | 140,171 | -0.55(-1.67%) |
Aug 14, 2017 | 32.90 | 33.10 | 32.65 | 33.00 | 192,808 | +0.15(+0.46%) |
Aug 11, 2017 | 33.15 | 33.50 | 32.75 | 32.85 | 114,268 | -0.25(-0.76%) |
Aug 10, 2017 | 32.95 | 33.40 | 32.95 | 33.10 | 273,395 | +0.10(+0.30%) |
Aug 09, 2017 | 33.15 | 33.25 | 32.85 | 33.00 | 167,107 | -0.30(-0.90%) |
Aug 08, 2017 | 33.30 | 33.90 | 33.10 | 33.30 | 130,835 | -0.05(-0.15%) |
Aug 07, 2017 | 33.70 | 33.85 | 33.15 | 33.35 | 135,608 | -0.40(-1.19%) |
Aug 04, 2017 | 34.25 | 34.25 | 33.45 | 33.75 | 136,026 | -0.40(-1.17%) |
Aug 03, 2017 | 35.25 | 35.25 | 34.05 | 34.15 | 141,586 | -0.95(-2.71%) |
Aug 02, 2017 | 35.10 | 35.40 | 34.55 | 35.10 | 267,800 | -0.05(-0.14%) |
Aug 01, 2017 | 35.40 | 35.75 | 34.55 | 35.15 | 301,240 | -0.35(-0.99%) |
Jul 31, 2017 | 35.55 | 36.05 | 35.00 | 35.50 | 361,017 | -0.30(-0.84%) |
Jul 28, 2017 | 40.00 | 40.00 | 34.65 | 35.80 | 447,823 | -6.10(-14.56%) |
Jul 27, 2017 | 41.70 | 42.00 | 41.12 | 41.90 | 100,062 | +0.35(+0.84%) |
Jul 26, 2017 | 42.10 | 42.45 | 41.50 | 41.55 | 53,998 | -0.50(-1.19%) |
Jul 25, 2017 | 41.80 | 42.20 | 41.60 | 42.05 | 63,304 | +0.40(+0.96%) |
Jul 24, 2017 | 42.00 | 42.10 | 41.20 | 41.65 | 61,413 | -0.50(-1.19%) |
Jul 21, 2017 | 42.50 | 42.60 | 41.95 | 42.15 | 115,600 | -0.25(-0.59%) |
Jul 20, 2017 | 42.45 | 41.75 | 42.40 | 64,477 | +0.65(+1.56%) | |
Jul 19, 2017 | 41.80 | 42.60 | 41.75 | 41.75 | 65,985 | -0.05(-0.12%) |
Jul 18, 2017 | 41.95 | 41.95 | 41.35 | 41.80 | 104,053 | -0.25(-0.59%) |
Jul 17, 2017 | 42.20 | 42.20 | 41.55 | 42.05 | 61,973 | -0.25(-0.59%) |
Jul 14, 2017 | 42.20 | 42.45 | 41.90 | 42.30 | 41,313 | +0.00(+0.00%) |
Jul 13, 2017 | 42.60 | 42.60 | 41.80 | 42.30 | 57,022 | -0.30(-0.70%) |
Jul 12, 2017 | 42.50 | 43.35 | 42.45 | 42.60 | 44,698 | +0.40(+0.95%) |
Jul 11, 2017 | 42.25 | 42.35 | 41.38 | 42.20 | 68,800 | -0.05(-0.12%) |
Jul 10, 2017 | 42.55 | 42.55 | 42.10 | 42.25 | 100,185 | -0.40(-0.94%) |
Jul 07, 2017 | 42.30 | 42.70 | 42.00 | 42.65 | 80,523 | +0.55(+1.31%) |
Jul 06, 2017 | 42.55 | 42.75 | 42.10 | 42.10 | 80,575 | -0.70(-1.64%) |
Jul 05, 2017 | 43.25 | 43.25 | 42.65 | 42.80 | 55,159 | -0.50(-1.15%) |
Jul 03, 2017 | 43.30 | 43.70 | 42.55 | 43.30 | 52,939 | +0.10(+0.23%) |
Jun 30, 2017 | 42.75 | 43.65 | 42.45 | 43.20 | 137,409 | +0.45(+1.05%) |
Jun 29, 2017 | 42.85 | 42.90 | 42.50 | 42.75 | 84,988 | -0.10(-0.23%) |
Jun 28, 2017 | 42.75 | 43.27 | 42.75 | 42.85 | 52,040 | +0.30(+0.71%) |
Jun 27, 2017 | 42.75 | 42.75 | 42.45 | 42.55 | 87,104 | -0.15(-0.35%) |
Jun 26, 2017 | 43.15 | 43.35 | 42.60 | 42.70 | 55,654 | -0.40(-0.93%) |
Jun 23, 2017 | 42.70 | 43.35 | 42.65 | 43.10 | 196,282 | +0.30(+0.70%) |
Jun 22, 2017 | 42.20 | 43.15 | 42.20 | 42.80 | 68,785 | +0.60(+1.42%) |
Jun 21, 2017 | 42.35 | 42.54 | 41.95 | 42.20 | 138,534 | -0.10(-0.24%) |
Jun 20, 2017 | 42.70 | 42.70 | 42.05 | 42.30 | 95,367 | -0.35(-0.82%) |
Jun 19, 2017 | 42.40 | 43.10 | 42.10 | 42.65 | 76,117 | +0.30(+0.71%) |
Jun 16, 2017 | 42.50 | 42.50 | 41.90 | 42.35 | 214,225 | -0.50(-1.17%) |
Jun 15, 2017 | 42.90 | 43.50 | 42.75 | 42.85 | 68,287 | -0.45(-1.04%) |
Jun 14, 2017 | 43.40 | 43.45 | 43.05 | 43.30 | 52,124 | -0.05(-0.12%) |
Jun 13, 2017 | 43.25 | 43.62 | 43.00 | 43.35 | 53,318 | +0.15(+0.35%) |
Jun 12, 2017 | 44.00 | 44.85 | 43.00 | 43.20 | 113,428 | -0.80(-1.82%) |
Jun 09, 2017 | 43.80 | 44.25 | 43.35 | 44.00 | 122,523 | +0.30(+0.69%) |
Jun 08, 2017 | 42.65 | 43.75 | 42.40 | 43.70 | 92,362 | +1.00(+2.34%) |
Jun 07, 2017 | 42.40 | 42.80 | 42.30 | 42.70 | 93,341 | +0.30(+0.71%) |
Jun 06, 2017 | 42.75 | 42.75 | 42.05 | 42.40 | 139,922 | -0.50(-1.17%) |
Jun 05, 2017 | 43.90 | 43.95 | 42.90 | 42.90 | 160,902 | -1.10(-2.50%) |
Jun 02, 2017 | 43.25 | 44.25 | 43.05 | 44.00 | 164,704 | +0.95(+2.21%) |
Jun 01, 2017 | 41.70 | 43.10 | 41.60 | 43.05 | 160,711 | +1.50(+3.61%) |
May 31, 2017 | 41.65 | 41.75 | 41.25 | 41.55 | 77,467 | +0.00(+0.00%) |
May 30, 2017 | 41.75 | 41.75 | 41.20 | 41.55 | 89,420 | -0.30(-0.72%) |
May 26, 2017 | 41.30 | 41.90 | 41.00 | 41.85 | 79,417 | +0.45(+1.09%) |
May 25, 2017 | 41.40 | 41.45 | 41.00 | 41.40 | 95,243 | +0.15(+0.36%) |
May 24, 2017 | 41.15 | 41.55 | 40.90 | 41.25 | 77,686 | +0.10(+0.24%) |
May 23, 2017 | 41.15 | 41.16 | 40.80 | 41.15 | 168,769 | -0.05(-0.12%) |
May 22, 2017 | 40.70 | 41.45 | 40.70 | 41.20 | 110,301 | +0.50(+1.23%) |
May 19, 2017 | 41.65 | 41.70 | 40.50 | 40.70 | 153,050 | -0.90(-2.16%) |
May 18, 2017 | 42.35 | 42.50 | 41.30 | 41.60 | 220,052 | -0.70(-1.65%) |
May 17, 2017 | 42.75 | 42.75 | 42.15 | 42.30 | 114,423 | -0.80(-1.86%) |
May 16, 2017 | 43.40 | 43.52 | 42.55 | 43.10 | 161,818 | -0.20(-0.46%) |
May 15, 2017 | 43.20 | 43.75 | 42.85 | 43.30 | 139,406 | +0.10(+0.23%) |
May 12, 2017 | 43.70 | 43.84 | 42.75 | 43.20 | 165,299 | -0.60(-1.37%) |
May 11, 2017 | 44.15 | 44.78 | 43.50 | 43.80 | 241,573 | -0.60(-1.35%) |
May 10, 2017 | 44.20 | 44.60 | 43.90 | 44.40 | 102,753 | +0.10(+0.23%) |
May 09, 2017 | 44.55 | 44.75 | 44.15 | 44.30 | 145,792 | -0.35(-0.78%) |
May 08, 2017 | 44.40 | 44.70 | 44.20 | 44.65 | 91,834 | +0.15(+0.34%) |
May 05, 2017 | 45.00 | 45.00 | 44.15 | 44.50 | 94,823 | -0.30(-0.67%) |
May 04, 2017 | 45.25 | 45.35 | 44.55 | 44.80 | 129,326 | -0.30(-0.67%) |
May 03, 2017 | 45.55 | 45.75 | 44.65 | 45.10 | 202,266 | -0.65(-1.42%) |
May 02, 2017 | 46.30 | 46.50 | 45.30 | 45.75 | 178,963 | -0.70(-1.51%) |
May 01, 2017 | 46.50 | 46.85 | 44.75 | 46.45 | 382,260 | +1.95(+4.38%) |
Apr 28, 2017 | 44.60 | 44.95 | 44.40 | 44.50 | 152,271 | -0.10(-0.22%) |
Apr 27, 2017 | 45.10 | 45.20 | 44.40 | 44.60 | 132,135 | -0.45(-1.00%) |
Apr 26, 2017 | 43.80 | 45.35 | 43.30 | 45.05 | 134,185 | +1.30(+2.97%) |
Apr 25, 2017 | 43.85 | 44.20 | 43.70 | 43.75 | 137,883 | +0.20(+0.46%) |
Apr 24, 2017 | 43.40 | 43.75 | 43.30 | 43.55 | 105,776 | +0.50(+1.16%) |
Apr 21, 2017 | 42.90 | 43.20 | 42.65 | 43.05 | 89,996 | +0.05(+0.12%) |
Apr 20, 2017 | 42.60 | 43.35 | 42.45 | 43.00 | 88,035 | +0.40(+0.94%) |
Apr 19, 2017 | 42.65 | 42.88 | 42.27 | 42.60 | 110,253 | +0.15(+0.35%) |
Apr 18, 2017 | 42.15 | 42.73 | 41.90 | 42.45 | 99,581 | +0.15(+0.35%) |
Apr 17, 2017 | 42.10 | 42.55 | 41.50 | 42.30 | 90,400 | +0.35(+0.83%) |
Apr 13, 2017 | 42.00 | 42.30 | 41.35 | 41.95 | 113,376 | -0.15(-0.36%) |
Apr 12, 2017 | 42.40 | 42.50 | 41.80 | 42.10 | 99,802 | -0.35(-0.82%) |
Apr 11, 2017 | 42.05 | 42.55 | 42.05 | 42.45 | 66,767 | +0.20(+0.47%) |
Apr 10, 2017 | 41.85 | 42.77 | 41.85 | 42.25 | 85,746 | +0.35(+0.84%) |
Apr 07, 2017 | 42.25 | 42.50 | 41.42 | 41.90 | 121,261 | -0.45(-1.06%) |
Apr 06, 2017 | 41.80 | 42.35 | 41.55 | 42.35 | 103,364 | +0.50(+1.19%) |
Apr 05, 2017 | 41.65 | 42.20 | 41.40 | 41.85 | 169,107 | +0.30(+0.72%) |
Apr 04, 2017 | 41.55 | 41.75 | 41.10 | 41.55 | 149,472 | -0.15(-0.36%) |
Apr 03, 2017 | 42.05 | 42.20 | 41.15 | 41.70 | 110,046 | -0.40(-0.95%) |
Mar 31, 2017 | 41.90 | 42.35 | 41.45 | 42.10 | 126,020 | +0.35(+0.84%) |
Mar 30, 2017 | 41.70 | 42.00 | 41.55 | 41.75 | 98,208 | +0.05(+0.12%) |
Mar 29, 2017 | 42.00 | 42.10 | 41.60 | 41.70 | 82,614 | -0.35(-0.83%) |
Mar 28, 2017 | 41.85 | 42.35 | 41.50 | 42.05 | 105,586 | +0.05(+0.12%) |
Mar 27, 2017 | 41.30 | 42.27 | 41.20 | 42.00 | 159,779 | +0.45(+1.08%) |
Mar 24, 2017 | 40.65 | 41.95 | 40.65 | 41.55 | 238,025 | +1.80(+4.53%) |
Mar 23, 2017 | 39.65 | 40.35 | 39.40 | 39.75 | 140,806 | +0.10(+0.25%) |
Mar 22, 2017 | 40.85 | 40.85 | 39.15 | 39.65 | 177,836 | -1.10(-2.70%) |
Mar 21, 2017 | 40.75 | 41.27 | 40.15 | 40.75 | 171,244 | +0.05(+0.12%) |
Mar 20, 2017 | 41.90 | 41.90 | 40.55 | 40.70 | 104,887 | -1.15(-2.75%) |
Mar 17, 2017 | 41.70 | 42.25 | 41.25 | 41.85 | 174,996 | -0.15(-0.36%) |
Mar 16, 2017 | 41.65 | 42.40 | 41.65 | 42.00 | 121,493 | +0.25(+0.60%) |
Mar 15, 2017 | 41.05 | 41.95 | 41.05 | 41.75 | 167,683 | +0.85(+2.08%) |
Mar 14, 2017 | 41.35 | 41.85 | 40.85 | 40.90 | 103,738 | -0.65(-1.56%) |
Mar 13, 2017 | 41.50 | 42.05 | 41.45 | 41.55 | 118,474 | +0.00(+0.00%) |
Mar 10, 2017 | 41.15 | 41.65 | 40.89 | 41.55 | 123,043 | +0.60(+1.47%) |
Mar 09, 2017 | 41.05 | 41.75 | 40.30 | 40.95 | 154,472 | -0.20(-0.49%) |
Mar 08, 2017 | 41.15 | 41.70 | 40.90 | 41.15 | 135,280 | +0.20(+0.49%) |
Mar 07, 2017 | 41.20 | 42.20 | 40.50 | 40.95 | 132,136 | -0.45(-1.09%) |
Mar 06, 2017 | 41.85 | 42.15 | 41.30 | 41.40 | 156,623 | -0.75(-1.78%) |
Mar 03, 2017 | 43.30 | 43.35 | 41.67 | 42.15 | 133,471 | -1.10(-2.54%) |
Mar 02, 2017 | 43.30 | 43.90 | 42.90 | 43.25 | 124,747 | +0.10(+0.23%) |
Mar 01, 2017 | 44.00 | 44.10 | 42.75 | 43.15 | 218,194 | -0.30(-0.69%) |
Feb 28, 2017 | 45.85 | 45.90 | 43.30 | 43.45 | 193,670 | -2.50(-5.44%) |
Feb 27, 2017 | 44.20 | 45.95 | 43.95 | 45.95 | 234,979 | +1.65(+3.72%) |
Feb 24, 2017 | 40.95 | 44.65 | 40.95 | 44.30 | 326,472 | -0.80(-1.77%) |
Feb 23, 2017 | 43.85 | 45.75 | 43.65 | 45.10 | 222,387 | +1.45(+3.32%) |
Feb 22, 2017 | 43.20 | 43.90 | 42.85 | 43.65 | 216,605 | +0.30(+0.69%) |
Feb 21, 2017 | 42.10 | 43.55 | 42.05 | 43.35 | 307,438 | +0.75(+1.76%) |
Feb 17, 2017 | 42.60 | 42.60 | 42.60 | 0 | -4.00(-8.58%) | |
Feb 16, 2017 | 46.85 | 47.45 | 46.30 | 46.60 | 68,955 | -0.25(-0.53%) |
Feb 15, 2017 | 46.55 | 47.10 | 46.05 | 46.85 | 98,582 | +0.20(+0.43%) |
Feb 14, 2017 | 46.15 | 47.00 | 45.80 | 46.65 | 136,064 | +0.35(+0.76%) |
Feb 13, 2017 | 46.70 | 47.05 | 46.15 | 46.30 | 101,257 | -0.15(-0.32%) |
Feb 10, 2017 | 45.85 | 46.50 | 45.60 | 46.45 | 112,435 | +0.80(+1.75%) |
Feb 09, 2017 | 44.95 | 46.25 | 44.95 | 45.65 | 86,215 | +0.80(+1.78%) |
Feb 08, 2017 | 44.75 | 45.05 | 44.15 | 44.85 | 109,379 | +0.05(+0.11%) |
Feb 07, 2017 | 45.80 | 46.25 | 44.66 | 44.80 | 191,010 | -0.95(-2.08%) |
Feb 06, 2017 | 45.55 | 46.40 | 45.25 | 45.75 | 102,557 | +0.15(+0.33%) |
Feb 03, 2017 | 45.65 | 45.95 | 44.85 | 45.60 | 109,763 | +0.30(+0.66%) |
Feb 02, 2017 | 44.30 | 45.45 | 43.75 | 45.30 | 295,450 | +0.95(+2.14%) |