Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.52 | 39.03 | 38.30 | 38.97 | 81,143 | +0.71(+1.86%) |
Jan 30, 2018 | 38.39 | 38.55 | 37.88 | 38.26 | 116,700 | -0.05(-0.13%) |
Jan 29, 2018 | 39.72 | 39.75 | 37.87 | 38.31 | 211,674 | -1.04(-2.64%) |
Jan 26, 2018 | 37.06 | 39.65 | 36.91 | 39.35 | 436,877 | +2.10(+5.64%) |
Jan 25, 2018 | 38.01 | 38.24 | 36.63 | 37.25 | 561,455 | -1.52(-3.92%) |
Jan 24, 2018 | 39.20 | 39.49 | 38.64 | 38.77 | 271,146 | -0.42(-1.07%) |
Jan 23, 2018 | 38.83 | 39.29 | 38.75 | 39.19 | 97,107 | +0.39(+1.01%) |
Jan 22, 2018 | 39.17 | 39.30 | 38.38 | 38.80 | 165,288 | -0.29(-0.74%) |
Jan 19, 2018 | 39.40 | 39.50 | 38.92 | 39.09 | 84,506 | -0.16(-0.41%) |
Jan 18, 2018 | 39.04 | 39.36 | 38.75 | 39.25 | 83,869 | +0.20(+0.51%) |
Jan 17, 2018 | 38.78 | 39.50 | 38.51 | 39.05 | 185,775 | +0.60(+1.56%) |
Jan 16, 2018 | 40.00 | 40.00 | 38.21 | 38.45 | 216,386 | -1.01(-2.56%) |
Jan 12, 2018 | 39.46 | 39.46 | 39.46 | 0 | +0.19(+0.48%) | |
Jan 11, 2018 | 39.16 | 39.52 | 38.17 | 39.27 | 210,084 | +0.29(+0.74%) |
Jan 10, 2018 | 38.98 | 624,847 | -1.32(-3.28%) | |||
Jan 09, 2018 | 41.89 | 42.00 | 40.17 | 40.30 | 341,601 | -1.31(-3.15%) |
Jan 08, 2018 | 42.00 | 42.00 | 40.52 | 41.61 | 521,557 | +1.12(+2.77%) |
Jan 05, 2018 | 39.40 | 41.11 | 39.21 | 40.49 | 615,378 | +1.35(+3.45%) |
Jan 04, 2018 | 38.04 | 39.27 | 37.90 | 39.14 | 269,664 | +1.09(+2.86%) |
Jan 03, 2018 | 37.19 | 38.37 | 37.10 | 38.05 | 402,315 | +0.93(+2.51%) |
Jan 02, 2018 | 37.80 | 37.84 | 37.07 | 37.12 | 254,969 | -0.36(-0.96%) |
Dec 29, 2017 | 37.48 | 37.48 | 37.48 | 0 | +0.49(+1.32%) | |
Dec 28, 2017 | 36.96 | 37.26 | 36.71 | 36.99 | 121,358 | -0.03(-0.08%) |
Dec 27, 2017 | 37.35 | 37.68 | 36.83 | 37.02 | 133,762 | -0.37(-0.99%) |
Dec 26, 2017 | 37.97 | 38.11 | 37.26 | 37.39 | 142,121 | -0.47(-1.24%) |
Dec 22, 2017 | 37.82 | 38.03 | 37.36 | 37.86 | 150,110 | -0.24(-0.63%) |
Dec 21, 2017 | 38.76 | 39.20 | 37.89 | 38.10 | 223,948 | -0.64(-1.65%) |
Dec 20, 2017 | 38.89 | 39.09 | 37.93 | 38.74 | 150,040 | +0.14(+0.36%) |
Dec 19, 2017 | 38.97 | 39.58 | 37.33 | 38.60 | 225,500 | -0.20(-0.52%) |
Dec 18, 2017 | 40.16 | 40.42 | 38.61 | 38.80 | 219,741 | -1.29(-3.22%) |
Dec 15, 2017 | 41.12 | 40.08 | 40.09 | 132,272 | -0.58(-1.43%) | |
Dec 14, 2017 | 41.81 | 41.82 | 40.62 | 40.67 | 134,268 | -1.00(-2.40%) |
Dec 13, 2017 | 41.25 | 41.97 | 41.23 | 41.67 | 98,915 | +0.42(+1.02%) |
Dec 12, 2017 | 41.12 | 41.58 | 40.50 | 41.25 | 147,849 | +0.29(+0.71%) |
Dec 11, 2017 | 41.48 | 42.10 | 40.67 | 40.96 | 117,104 | -0.50(-1.21%) |
Dec 08, 2017 | 40.78 | 41.70 | 40.78 | 41.46 | 162,371 | +1.09(+2.70%) |
Dec 07, 2017 | 39.47 | 40.67 | 39.41 | 40.37 | 165,454 | +1.04(+2.64%) |
Dec 06, 2017 | 38.25 | 39.64 | 38.22 | 39.33 | 130,297 | +1.11(+2.90%) |
Dec 05, 2017 | 38.15 | 39.54 | 37.78 | 38.22 | 288,042 | +0.07(+0.18%) |
Dec 04, 2017 | 40.44 | 40.44 | 38.08 | 38.15 | 517,524 | -1.29(-3.27%) |
Dec 01, 2017 | 40.18 | 40.36 | 39.06 | 39.44 | 403,131 | -0.53(-1.33%) |
Nov 30, 2017 | 40.10 | 40.90 | 38.70 | 39.97 | 337,487 | -0.20(-0.50%) |
Nov 29, 2017 | 41.94 | 42.17 | 40.12 | 40.17 | 223,389 | -1.73(-4.13%) |
Nov 28, 2017 | 42.60 | 42.60 | 41.61 | 41.90 | 277,057 | -0.56(-1.32%) |
Nov 27, 2017 | 43.45 | 43.45 | 42.33 | 42.46 | 180,261 | -0.35(-0.82%) |
Nov 24, 2017 | 43.07 | 43.16 | 42.62 | 42.81 | 137,166 | +0.01(+0.02%) |
Nov 22, 2017 | 43.11 | 43.42 | 42.66 | 42.80 | 288,342 | -0.17(-0.40%) |
Nov 21, 2017 | 42.76 | 43.10 | 42.56 | 42.97 | 262,031 | +0.46(+1.08%) |
Nov 20, 2017 | 45.89 | 46.32 | 41.93 | 42.51 | 801,787 | +0.68(+1.63%) |
Nov 17, 2017 | 40.11 | 42.05 | 39.70 | 41.83 | 1,080,619 | +1.67(+4.16%) |
Nov 16, 2017 | 39.62 | 40.40 | 38.77 | 40.16 | 1,292,853 | -1.64(-3.92%) |
Nov 15, 2017 | 42.24 | 42.33 | 41.37 | 41.80 | 245,765 | -0.89(-2.08%) |
Nov 14, 2017 | 42.89 | 43.20 | 42.15 | 42.69 | 89,751 | -0.51(-1.18%) |
Nov 13, 2017 | 43.75 | 44.01 | 42.92 | 43.20 | 212,419 | -0.43(-0.99%) |
Nov 10, 2017 | 44.08 | 45.68 | 43.31 | 43.63 | 1,228,881 | -0.42(-0.95%) |
Nov 09, 2017 | 44.16 | 44.85 | 43.51 | 44.05 | 541,585 | -0.43(-0.97%) |
Nov 08, 2017 | 43.61 | 45.23 | 43.41 | 44.48 | 123,411 | +0.88(+2.02%) |
Nov 07, 2017 | 44.31 | 44.41 | 43.35 | 43.60 | 299,236 | -0.43(-0.98%) |
Nov 06, 2017 | 42.56 | 44.72 | 42.45 | 44.03 | 312,130 | +1.37(+3.21%) |
Nov 03, 2017 | 42.00 | 42.89 | 41.02 | 42.66 | 106,969 | +0.63(+1.50%) |
Nov 02, 2017 | 41.82 | 42.47 | 41.28 | 42.03 | 43,117 | -0.02(-0.05%) |
Nov 01, 2017 | 41.34 | 42.50 | 41.08 | 42.05 | 98,810 | +0.64(+1.55%) |
Oct 31, 2017 | 41.00 | 41.78 | 40.98 | 41.41 | 51,319 | +0.54(+1.32%) |
Oct 30, 2017 | 40.39 | 41.30 | 40.24 | 40.87 | 126,925 | +0.20(+0.49%) |
Oct 27, 2017 | 41.00 | 41.04 | 40.40 | 40.67 | 81,259 | -0.20(-0.49%) |
Oct 26, 2017 | 40.44 | 41.00 | 40.44 | 40.87 | 59,164 | +0.52(+1.29%) |
Oct 25, 2017 | 41.11 | 41.29 | 40.00 | 40.35 | 167,602 | -0.80(-1.94%) |
Oct 24, 2017 | 41.19 | 41.26 | 40.60 | 41.15 | 72,334 | +0.14(+0.34%) |
Oct 23, 2017 | 40.99 | 41.34 | 40.51 | 41.01 | 94,586 | +0.00(+0.00%) |
Oct 20, 2017 | 41.00 | 41.10 | 40.45 | 41.01 | 26,545 | +0.05(+0.12%) |
Oct 19, 2017 | 41.00 | 41.00 | 40.47 | 40.96 | 24,737 | -0.16(-0.39%) |
Oct 18, 2017 | 40.75 | 41.36 | 40.11 | 41.12 | 77,332 | +0.21(+0.51%) |
Oct 17, 2017 | 40.75 | 41.39 | 40.33 | 40.91 | 56,420 | -0.10(-0.24%) |
Oct 16, 2017 | 40.84 | 41.47 | 40.75 | 41.01 | 57,451 | +0.26(+0.64%) |
Oct 13, 2017 | 40.79 | 41.15 | 40.47 | 40.75 | 56,596 | -0.01(-0.02%) |
Oct 12, 2017 | 40.40 | 40.96 | 40.25 | 40.76 | 57,182 | +0.27(+0.67%) |
Oct 11, 2017 | 40.10 | 40.81 | 39.71 | 40.49 | 68,359 | +0.49(+1.23%) |
Oct 10, 2017 | 40.75 | 40.96 | 39.92 | 40.00 | 30,978 | -0.80(-1.96%) |
Oct 09, 2017 | 40.84 | 41.00 | 40.45 | 40.80 | 29,861 | +0.16(+0.39%) |
Oct 06, 2017 | 40.71 | 40.78 | 40.45 | 40.64 | 22,577 | +0.12(+0.30%) |
Oct 05, 2017 | 40.69 | 40.97 | 40.01 | 40.52 | 11,157 | -0.17(-0.42%) |
Oct 04, 2017 | 40.31 | 40.98 | 40.01 | 40.69 | 104,911 | +0.44(+1.09%) |
Oct 03, 2017 | 40.60 | 40.90 | 40.12 | 40.25 | 60,736 | -0.25(-0.62%) |
Oct 02, 2017 | 40.41 | 41.00 | 40.01 | 40.50 | 59,373 | -0.44(-1.07%) |
Sep 29, 2017 | 40.00 | 41.00 | 40.00 | 40.94 | 164,851 | +0.91(+2.27%) |
Sep 28, 2017 | 39.70 | 40.32 | 39.21 | 40.03 | 108,178 | +0.80(+2.04%) |
Sep 27, 2017 | 39.46 | 39.84 | 38.73 | 39.23 | 71,481 | +0.04(+0.10%) |
Sep 26, 2017 | 39.84 | 39.84 | 38.82 | 39.19 | 78,972 | -0.46(-1.16%) |
Sep 25, 2017 | 40.97 | 40.97 | 39.15 | 39.65 | 74,594 | -1.54(-3.74%) |
Sep 22, 2017 | 40.80 | 41.95 | 40.50 | 41.19 | 113,327 | +0.44(+1.08%) |
Sep 21, 2017 | 39.44 | 40.87 | 39.15 | 40.75 | 168,358 | +1.17(+2.96%) |
Sep 20, 2017 | 39.84 | 39.89 | 39.18 | 39.58 | 28,523 | -0.05(-0.13%) |
Sep 19, 2017 | 38.86 | 39.89 | 38.86 | 39.63 | 47,273 | +0.86(+2.22%) |
Sep 18, 2017 | 39.41 | 39.44 | 38.60 | 38.77 | 87,641 | -0.46(-1.17%) |
Sep 15, 2017 | 39.00 | 39.36 | 38.63 | 39.23 | 67,989 | +0.43(+1.11%) |
Sep 14, 2017 | 38.92 | 39.27 | 38.77 | 38.80 | 10,016 | -0.10(-0.26%) |
Sep 13, 2017 | 39.17 | 39.58 | 38.85 | 38.90 | 14,281 | -0.40(-1.02%) |
Sep 12, 2017 | 39.65 | 39.78 | 39.16 | 39.30 | 28,512 | -0.31(-0.78%) |
Sep 11, 2017 | 39.63 | 39.88 | 39.39 | 39.61 | 64,213 | +0.36(+0.92%) |
Sep 08, 2017 | 39.58 | 39.97 | 39.03 | 39.25 | 32,625 | -0.08(-0.20%) |
Sep 07, 2017 | 39.01 | 39.68 | 38.95 | 39.33 | 30,393 | +0.45(+1.16%) |
Sep 06, 2017 | 39.47 | 39.80 | 38.66 | 38.88 | 46,240 | -0.32(-0.82%) |
Sep 05, 2017 | 39.71 | 40.00 | 39.06 | 39.20 | 74,683 | -0.51(-1.28%) |
Sep 01, 2017 | 39.26 | 40.00 | 39.03 | 39.71 | 89,611 | +0.31(+0.79%) |
Aug 31, 2017 | 38.98 | 39.65 | 38.98 | 39.40 | 84,614 | +0.26(+0.66%) |
Aug 30, 2017 | 38.93 | 39.40 | 38.85 | 39.14 | 128,758 | +0.48(+1.24%) |
Aug 29, 2017 | 38.93 | 39.06 | 37.90 | 38.66 | 251,111 | -0.27(-0.69%) |
Aug 28, 2017 | 38.18 | 39.43 | 37.53 | 38.93 | 140,651 | +0.74(+1.94%) |
Aug 25, 2017 | 38.67 | 38.96 | 38.05 | 38.19 | 84,003 | -0.34(-0.88%) |
Aug 24, 2017 | 38.56 | 38.84 | 38.04 | 38.53 | 39,863 | -0.05(-0.13%) |
Aug 23, 2017 | 38.23 | 38.98 | 38.19 | 38.58 | 54,945 | -0.06(-0.16%) |
Aug 22, 2017 | 37.75 | 38.79 | 37.30 | 38.64 | 76,220 | +0.68(+1.79%) |
Aug 21, 2017 | 38.64 | 38.73 | 37.26 | 37.96 | 139,597 | -0.90(-2.32%) |
Aug 18, 2017 | 39.00 | 39.14 | 38.16 | 38.86 | 107,091 | +0.11(+0.28%) |
Aug 17, 2017 | 39.48 | 39.98 | 38.74 | 38.75 | 97,463 | -0.97(-2.44%) |
Aug 16, 2017 | 38.80 | 39.82 | 38.63 | 39.72 | 135,263 | +1.06(+2.74%) |
Aug 15, 2017 | 38.14 | 39.14 | 38.11 | 38.66 | 95,551 | +0.34(+0.89%) |
Aug 14, 2017 | 37.50 | 38.51 | 37.21 | 38.32 | 254,841 | +0.80(+2.13%) |
Aug 11, 2017 | 37.42 | 37.99 | 37.19 | 37.52 | 67,464 | +0.00(+0.00%) |
Aug 10, 2017 | 37.26 | 37.79 | 36.85 | 37.52 | 563,362 | -0.41(-1.08%) |
Aug 09, 2017 | 37.22 | 38.00 | 37.11 | 37.93 | 222,858 | +0.31(+0.82%) |
Aug 08, 2017 | 38.31 | 38.41 | 37.38 | 37.62 | 105,162 | -0.87(-2.26%) |
Aug 07, 2017 | 39.07 | 39.32 | 38.11 | 38.49 | 88,731 | -0.44(-1.13%) |
Aug 04, 2017 | 36.69 | 39.87 | 36.11 | 38.93 | 153,066 | +0.73(+1.91%) |
Aug 03, 2017 | 37.62 | 38.72 | 37.62 | 38.20 | 112,689 | +0.68(+1.81%) |
Aug 02, 2017 | 37.86 | 38.14 | 37.27 | 37.52 | 261,102 | -0.33(-0.87%) |
Aug 01, 2017 | 38.00 | 38.88 | 37.34 | 37.85 | 241,800 | +0.02(+0.05%) |
Jul 31, 2017 | 37.65 | 39.18 | 37.12 | 37.83 | 186,556 | +0.06(+0.16%) |
Jul 28, 2017 | 38.28 | 39.39 | 37.42 | 37.77 | 176,067 | -0.60(-1.56%) |
Jul 27, 2017 | 39.16 | 39.45 | 38.00 | 38.37 | 153,480 | -0.98(-2.49%) |
Jul 26, 2017 | 38.75 | 39.40 | 37.80 | 39.35 | 72,162 | +0.81(+2.10%) |
Jul 25, 2017 | 38.93 | 39.48 | 37.65 | 38.54 | 21,814 | -0.16(-0.41%) |
Jul 24, 2017 | 38.50 | 38.85 | 37.85 | 38.70 | 32,715 | +0.07(+0.18%) |
Jul 21, 2017 | 38.00 | 39.00 | 38.00 | 38.63 | 108,050 | +0.30(+0.78%) |
Jul 20, 2017 | 39.17 | 39.17 | 38.33 | 133,222 | -0.84(-2.14%) | |
Jul 19, 2017 | 38.83 | 39.44 | 38.82 | 39.17 | 24,876 | +0.58(+1.50%) |
Jul 18, 2017 | 38.72 | 39.02 | 38.23 | 38.59 | 50,126 | -0.11(-0.28%) |
Jul 17, 2017 | 38.45 | 38.88 | 38.25 | 38.70 | 54,093 | +0.12(+0.31%) |
Jul 14, 2017 | 38.26 | 38.99 | 37.91 | 38.58 | 45,011 | +0.24(+0.63%) |
Jul 13, 2017 | 38.69 | 39.45 | 37.02 | 38.34 | 135,353 | -0.07(-0.18%) |
Jul 12, 2017 | 37.00 | 38.57 | 36.44 | 38.41 | 174,365 | +1.65(+4.49%) |
Jul 11, 2017 | 35.98 | 36.99 | 35.98 | 36.76 | 161,956 | +0.27(+0.74%) |
Jul 10, 2017 | 35.74 | 36.74 | 35.55 | 36.49 | 138,904 | +1.08(+3.05%) |
Jul 07, 2017 | 34.97 | 35.84 | 34.63 | 35.41 | 143,429 | +0.49(+1.40%) |
Jul 06, 2017 | 35.00 | 35.60 | 33.82 | 34.92 | 166,088 | -0.04(-0.11%) |
Jul 05, 2017 | 34.03 | 35.40 | 33.73 | 34.96 | 72,274 | +0.93(+2.73%) |
Jul 03, 2017 | 35.00 | 35.30 | 33.67 | 34.03 | 71,776 | -0.75(-2.16%) |
Jun 30, 2017 | 34.35 | 34.99 | 34.24 | 34.78 | 44,505 | +0.55(+1.61%) |
Jun 29, 2017 | 35.02 | 35.86 | 33.93 | 34.23 | 153,899 | -0.88(-2.51%) |
Jun 28, 2017 | 35.87 | 36.39 | 34.90 | 35.11 | 36,717 | +0.16(+0.46%) |
Jun 27, 2017 | 34.95 | 36.20 | 34.70 | 34.95 | 55,790 | -0.31(-0.88%) |
Jun 26, 2017 | 36.66 | 36.84 | 34.72 | 35.26 | 119,253 | -1.24(-3.40%) |
Jun 23, 2017 | 36.49 | 37.00 | 36.30 | 36.50 | 50,397 | +0.15(+0.41%) |
Jun 22, 2017 | 36.17 | 37.10 | 35.52 | 36.35 | 95,886 | +0.26(+0.72%) |
Jun 21, 2017 | 36.78 | 37.16 | 35.89 | 36.09 | 189,816 | -0.51(-1.39%) |
Jun 20, 2017 | 37.07 | 37.34 | 36.02 | 36.60 | 206,840 | -0.40(-1.08%) |
Jun 19, 2017 | 36.36 | 37.24 | 36.33 | 37.00 | 280,616 | +0.74(+2.04%) |
Jun 16, 2017 | 35.64 | 36.58 | 35.56 | 36.26 | 107,753 | +0.64(+1.80%) |
Jun 15, 2017 | 35.19 | 35.71 | 34.75 | 35.62 | 189,570 | +0.12(+0.34%) |
Jun 14, 2017 | 35.50 | 35.75 | 34.75 | 35.50 | 178,696 | +0.57(+1.63%) |
Jun 13, 2017 | 34.01 | 35.40 | 33.84 | 34.93 | 145,408 | +1.09(+3.22%) |
Jun 12, 2017 | 35.25 | 35.89 | 32.00 | 33.84 | 346,453 | -2.28(-6.31%) |
Jun 09, 2017 | 35.50 | 36.50 | 35.31 | 36.12 | 558,348 | +0.30(+0.84%) |
Jun 08, 2017 | 34.90 | 35.82 | 34.57 | 35.82 | 76,978 | +1.05(+3.02%) |
Jun 07, 2017 | 35.00 | 35.42 | 34.52 | 34.77 | 52,161 | -0.12(-0.34%) |
Jun 06, 2017 | 34.17 | 35.40 | 33.81 | 34.89 | 89,095 | +0.44(+1.28%) |
Jun 05, 2017 | 33.60 | 34.69 | 33.56 | 34.45 | 100,978 | +0.75(+2.23%) |
Jun 02, 2017 | 32.50 | 34.45 | 32.36 | 33.70 | 228,848 | +0.97(+2.96%) |
Jun 01, 2017 | 32.51 | 33.60 | 32.00 | 32.73 | 154,102 | -0.04(-0.12%) |
May 31, 2017 | 33.19 | 33.29 | 32.50 | 32.77 | 88,619 | -0.26(-0.79%) |
May 30, 2017 | 33.75 | 33.97 | 32.40 | 33.03 | 88,415 | -1.13(-3.31%) |
May 26, 2017 | 34.92 | 34.92 | 34.11 | 34.16 | 98,989 | -0.43(-1.24%) |
May 25, 2017 | 33.50 | 34.96 | 33.48 | 34.59 | 712,058 | +1.21(+3.62%) |
May 24, 2017 | 32.78 | 33.39 | 32.40 | 33.38 | 115,659 | +1.08(+3.34%) |
May 23, 2017 | 31.99 | 32.76 | 31.38 | 32.30 | 161,209 | +0.45(+1.41%) |
May 22, 2017 | 31.80 | 31.99 | 31.27 | 31.85 | 121,165 | -0.16(-0.50%) |
May 19, 2017 | 32.02 | 32.40 | 31.73 | 32.01 | 102,378 | -0.22(-0.68%) |
May 18, 2017 | 31.68 | 32.40 | 31.51 | 32.23 | 105,823 | +0.11(+0.34%) |
May 17, 2017 | 32.08 | 32.75 | 31.40 | 32.12 | 101,499 | -0.67(-2.04%) |
May 16, 2017 | 32.82 | 33.00 | 31.58 | 32.79 | 85,754 | -0.32(-0.97%) |
May 15, 2017 | 32.26 | 33.25 | 31.78 | 33.11 | 114,384 | +1.15(+3.60%) |
May 12, 2017 | 30.07 | 32.22 | 30.07 | 31.96 | 397,264 | -0.03(-0.09%) |
May 11, 2017 | 31.61 | 32.58 | 30.52 | 31.99 | 147,348 | +0.13(+0.41%) |
May 10, 2017 | 30.52 | 32.04 | 30.52 | 31.86 | 122,485 | +1.04(+3.37%) |
May 09, 2017 | 30.94 | 31.65 | 30.50 | 30.82 | 168,638 | -0.07(-0.23%) |
May 08, 2017 | 31.19 | 31.19 | 30.08 | 30.89 | 107,620 | -0.13(-0.42%) |
May 05, 2017 | 30.94 | 31.27 | 30.85 | 31.02 | 94,440 | +0.24(+0.78%) |
May 04, 2017 | 31.20 | 31.20 | 30.30 | 30.78 | 114,316 | +0.01(+0.03%) |
May 03, 2017 | 31.01 | 31.38 | 30.56 | 30.77 | 74,057 | -0.10(-0.32%) |
May 02, 2017 | 30.88 | 31.85 | 30.51 | 30.87 | 52,375 | +0.10(+0.32%) |
May 01, 2017 | 30.13 | 30.92 | 29.91 | 30.77 | 80,317 | +0.90(+3.01%) |
Apr 28, 2017 | 30.19 | 30.59 | 29.58 | 29.87 | 69,728 | -0.12(-0.40%) |
Apr 27, 2017 | 29.88 | 30.28 | 29.60 | 29.99 | 57,540 | +0.15(+0.50%) |
Apr 26, 2017 | 30.20 | 30.83 | 28.92 | 29.84 | 69,978 | -0.54(-1.78%) |
Apr 25, 2017 | 30.11 | 30.79 | 29.58 | 30.38 | 108,955 | +0.31(+1.03%) |
Apr 24, 2017 | 29.56 | 30.29 | 29.56 | 30.07 | 39,663 | +0.31(+1.04%) |
Apr 21, 2017 | 30.33 | 30.42 | 29.28 | 29.76 | 158,972 | -0.31(-1.03%) |
Apr 20, 2017 | 30.11 | 30.61 | 29.55 | 30.07 | 70,574 | +0.12(+0.40%) |
Apr 19, 2017 | 29.42 | 30.25 | 29.24 | 29.95 | 75,844 | +0.73(+2.50%) |
Apr 18, 2017 | 29.30 | 29.38 | 29.00 | 29.22 | 66,645 | +0.00(+0.00%) |
Apr 17, 2017 | 29.48 | 29.77 | 28.77 | 29.22 | 219,201 | -0.51(-1.72%) |
Apr 13, 2017 | 29.95 | 31.08 | 29.60 | 29.73 | 56,099 | -0.43(-1.43%) |
Apr 12, 2017 | 31.53 | 31.93 | 29.62 | 30.16 | 119,147 | -1.05(-3.36%) |
Apr 11, 2017 | 31.28 | 31.80 | 30.80 | 31.21 | 105,194 | +0.11(+0.35%) |
Apr 10, 2017 | 30.96 | 31.41 | 30.81 | 31.10 | 165,101 | +0.41(+1.34%) |
Apr 07, 2017 | 30.60 | 31.02 | 30.32 | 30.69 | 116,828 | -0.07(-0.23%) |
Apr 06, 2017 | 30.38 | 31.39 | 30.14 | 30.76 | 161,972 | +0.42(+1.38%) |
Apr 05, 2017 | 30.54 | 30.74 | 30.24 | 30.34 | 198,648 | +0.23(+0.76%) |
Apr 04, 2017 | 30.24 | 31.28 | 30.01 | 30.11 | 215,216 | +0.64(+2.19%) |
Apr 03, 2017 | 29.92 | 29.92 | 29.12 | 29.46 | 126,324 | -0.32(-1.06%) |
Mar 31, 2017 | 29.37 | 30.00 | 29.31 | 29.78 | 113,706 | +0.64(+2.20%) |
Mar 30, 2017 | 28.98 | 29.29 | 28.69 | 29.14 | 64,879 | +0.17(+0.59%) |
Mar 29, 2017 | 28.88 | 29.10 | 28.28 | 28.97 | 88,620 | +0.12(+0.42%) |
Mar 28, 2017 | 27.33 | 29.17 | 27.33 | 28.85 | 200,101 | +1.45(+5.29%) |
Mar 27, 2017 | 28.28 | 28.28 | 27.13 | 27.40 | 209,303 | -1.17(-4.10%) |
Mar 24, 2017 | 28.90 | 29.20 | 28.26 | 28.57 | 103,616 | -0.33(-1.14%) |
Mar 23, 2017 | 29.26 | 29.44 | 28.76 | 28.90 | 79,078 | -0.22(-0.76%) |
Mar 22, 2017 | 29.22 | 29.58 | 28.79 | 29.12 | 197,726 | -0.20(-0.68%) |
Mar 21, 2017 | 29.89 | 30.17 | 29.04 | 29.32 | 246,805 | -0.67(-2.23%) |
Mar 20, 2017 | 30.19 | 30.34 | 29.70 | 29.99 | 100,516 | -0.06(-0.20%) |
Mar 17, 2017 | 29.34 | 30.12 | 29.10 | 30.05 | 299,502 | +0.71(+2.42%) |
Mar 16, 2017 | 30.01 | 31.39 | 29.01 | 29.34 | 2,573,903 | +0.57(+1.98%) |
Mar 15, 2017 | 28.00 | 29.18 | 27.90 | 28.77 | 150,057 | +0.70(+2.49%) |
Mar 14, 2017 | 27.90 | 28.41 | 26.78 | 28.07 | 131,081 | +0.17(+0.61%) |
Mar 13, 2017 | 27.51 | 27.97 | 27.51 | 27.90 | 37,145 | +0.15(+0.54%) |
Mar 10, 2017 | 27.36 | 27.89 | 26.50 | 27.75 | 42,706 | +0.64(+2.36%) |
Mar 09, 2017 | 26.76 | 27.37 | 26.44 | 27.11 | 26,008 | +0.04(+0.15%) |
Mar 08, 2017 | 26.46 | 27.90 | 26.45 | 27.07 | 88,520 | +0.75(+2.85%) |
Mar 07, 2017 | 26.20 | 26.42 | 26.00 | 26.32 | 66,672 | -0.28(-1.05%) |
Mar 06, 2017 | 26.82 | 26.92 | 26.05 | 26.60 | 59,081 | -0.45(-1.66%) |
Mar 03, 2017 | 27.08 | 27.40 | 26.46 | 27.05 | 59,183 | -0.33(-1.21%) |
Mar 02, 2017 | 27.00 | 27.67 | 26.93 | 27.38 | 82,707 | -0.03(-0.11%) |
Mar 01, 2017 | 26.98 | 27.69 | 26.76 | 27.41 | 78,697 | +0.30(+1.11%) |
Feb 28, 2017 | 26.46 | 27.16 | 26.46 | 27.11 | 36,076 | +0.24(+0.89%) |
Feb 27, 2017 | 26.86 | 27.18 | 26.36 | 26.87 | 79,163 | -0.33(-1.21%) |
Feb 24, 2017 | 27.05 | 27.20 | 26.29 | 27.20 | 38,161 | +0.08(+0.29%) |
Feb 23, 2017 | 27.14 | 27.17 | 26.01 | 27.12 | 44,438 | -0.23(-0.84%) |
Feb 22, 2017 | 27.57 | 27.57 | 26.55 | 27.35 | 55,438 | -0.30(-1.08%) |
Feb 21, 2017 | 27.47 | 27.81 | 27.12 | 27.65 | 50,618 | +0.01(+0.04%) |
Feb 17, 2017 | 27.64 | 27.64 | 27.64 | 0 | +0.64(+2.37%) | |
Feb 16, 2017 | 26.00 | 27.00 | 25.75 | 27.00 | 141,697 | +0.63(+2.39%) |
Feb 15, 2017 | 25.47 | 26.50 | 24.75 | 26.37 | 190,671 | +0.68(+2.65%) |
Feb 14, 2017 | 25.52 | 25.89 | 24.75 | 25.69 | 268,433 | -0.67(-2.54%) |
Feb 13, 2017 | 27.01 | 27.01 | 25.06 | 26.36 | 228,562 | -0.54(-2.01%) |
Feb 10, 2017 | 23.47 | 26.90 | 23.47 | 26.90 | 309,423 | +3.81(+16.50%) |
Feb 09, 2017 | 22.63 | 23.19 | 22.05 | 23.09 | 56,624 | +0.15(+0.65%) |
Feb 08, 2017 | 22.89 | 23.00 | 22.13 | 22.94 | 29,368 | +0.07(+0.31%) |
Feb 07, 2017 | 23.00 | 23.40 | 22.20 | 22.87 | 46,586 | -0.07(-0.31%) |
Feb 06, 2017 | 22.93 | 23.00 | 22.52 | 22.94 | 24,272 | +0.18(+0.79%) |
Feb 03, 2017 | 22.73 | 22.93 | 22.46 | 22.76 | 20,742 | -0.09(-0.39%) |
Feb 02, 2017 | 23.06 | 23.06 | 22.45 | 22.85 | 17,581 | -0.17(-0.74%) |