Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.85 | 40.60 | 38.10 | 38.90 | 1,012,597 | +0.80(+2.10%) |
Feb 27, 2018 | 38.95 | 39.30 | 37.30 | 38.10 | 759,608 | -0.80(-2.06%) |
Feb 26, 2018 | 39.45 | 40.05 | 38.75 | 38.90 | 475,922 | -0.50(-1.27%) |
Feb 23, 2018 | 38.55 | 39.70 | 38.15 | 39.40 | 291,143 | +0.95(+2.47%) |
Feb 22, 2018 | 38.30 | 39.00 | 37.80 | 38.45 | 354,129 | +0.35(+0.92%) |
Feb 21, 2018 | 37.25 | 39.05 | 37.25 | 38.10 | 408,901 | +0.85(+2.28%) |
Feb 20, 2018 | 38.10 | 38.40 | 37.17 | 37.25 | 459,928 | -1.10(-2.87%) |
Feb 16, 2018 | 38.35 | 38.35 | 38.35 | 0 | -0.80(-2.04%) | |
Feb 15, 2018 | 39.60 | 39.66 | 38.65 | 39.15 | 332,469 | -0.25(-0.63%) |
Feb 14, 2018 | 39.90 | 38.10 | 39.40 | 383,946 | +1.30(+3.41%) | |
Feb 13, 2018 | 38.55 | 38.55 | 37.83 | 38.10 | 306,408 | -0.55(-1.42%) |
Feb 12, 2018 | 37.55 | 39.33 | 36.85 | 38.65 | 433,110 | +1.45(+3.90%) |
Feb 09, 2018 | 37.40 | 37.80 | 34.90 | 37.20 | 796,967 | +0.05(+0.13%) |
Feb 08, 2018 | 38.10 | 39.45 | 37.10 | 37.15 | 1,001,219 | -0.95(-2.49%) |
Feb 07, 2018 | 37.50 | 38.60 | 37.50 | 38.10 | 467,664 | +0.80(+2.14%) |
Feb 06, 2018 | 36.50 | 38.00 | 36.00 | 37.30 | 897,692 | -1.30(-3.37%) |
Feb 05, 2018 | 38.75 | 39.45 | 37.35 | 38.60 | 866,226 | -0.55(-1.40%) |
Feb 02, 2018 | 40.30 | 40.90 | 39.05 | 39.15 | 518,036 | -1.55(-3.81%) |
Feb 01, 2018 | 39.40 | 41.33 | 39.30 | 40.70 | 599,308 | +1.65(+4.23%) |
Jan 31, 2018 | 40.50 | 41.05 | 38.40 | 39.05 | 823,259 | -1.20(-2.98%) |
Jan 30, 2018 | 40.50 | 40.67 | 40.10 | 40.25 | 890,512 | -0.80(-1.95%) |
Jan 29, 2018 | 41.35 | 41.75 | 40.95 | 41.05 | 506,220 | -0.40(-0.97%) |
Jan 26, 2018 | 42.50 | 42.60 | 40.35 | 41.45 | 873,395 | -1.55(-3.60%) |
Jan 25, 2018 | 43.45 | 43.51 | 42.70 | 43.00 | 490,334 | -0.15(-0.35%) |
Jan 24, 2018 | 44.85 | 45.00 | 41.40 | 43.15 | 865,942 | -1.55(-3.47%) |
Jan 23, 2018 | 44.60 | 46.00 | 44.30 | 44.70 | 827,433 | +0.45(+1.02%) |
Jan 22, 2018 | 46.70 | 48.65 | 43.35 | 44.25 | 2,073,868 | -2.65(-5.65%) |
Jan 19, 2018 | 43.85 | 47.50 | 43.16 | 46.90 | 1,233,736 | +3.35(+7.69%) |
Jan 18, 2018 | 46.05 | 46.05 | 43.30 | 43.55 | 904,662 | -2.95(-6.34%) |
Jan 17, 2018 | 42.85 | 47.25 | 42.80 | 46.50 | 1,677,535 | +3.75(+8.77%) |
Jan 16, 2018 | 44.40 | 44.45 | 42.45 | 42.75 | 746,600 | -1.40(-3.17%) |
Jan 12, 2018 | 44.15 | 44.15 | 44.15 | 0 | -0.60(-1.34%) | |
Jan 11, 2018 | 43.60 | 44.80 | 43.05 | 44.75 | 483,183 | +1.10(+2.52%) |
Jan 10, 2018 | 43.73 | 43.65 | 434,961 | +0.95(+2.22%) | ||
Jan 09, 2018 | 41.25 | 43.00 | 40.95 | 42.70 | 744,574 | +1.75(+4.27%) |
Jan 08, 2018 | 41.95 | 42.00 | 39.75 | 40.95 | 647,439 | -0.55(-1.33%) |
Jan 05, 2018 | 40.20 | 41.75 | 39.90 | 41.50 | 708,286 | +1.75(+4.40%) |
Jan 04, 2018 | 41.85 | 41.85 | 39.50 | 39.75 | 625,681 | -1.95(-4.68%) |
Jan 03, 2018 | 40.75 | 41.95 | 40.50 | 41.70 | 496,450 | +1.25(+3.09%) |
Jan 02, 2018 | 40.30 | 41.20 | 39.83 | 40.45 | 539,790 | +0.60(+1.51%) |
Dec 29, 2017 | 39.85 | 39.85 | 39.85 | 0 | -0.95(-2.33%) | |
Dec 28, 2017 | 39.30 | 41.20 | 38.95 | 40.80 | 722,860 | +2.10(+5.43%) |
Dec 27, 2017 | 38.95 | 39.47 | 38.55 | 38.70 | 231,854 | -0.25(-0.64%) |
Dec 26, 2017 | 38.85 | 39.25 | 38.40 | 38.95 | 365,178 | +0.10(+0.26%) |
Dec 22, 2017 | 38.80 | 39.02 | 38.40 | 38.85 | 318,264 | +0.20(+0.52%) |
Dec 21, 2017 | 38.05 | 38.85 | 37.70 | 38.65 | 388,401 | +0.60(+1.58%) |
Dec 20, 2017 | 38.50 | 38.50 | 38.00 | 38.05 | 229,326 | +0.05(+0.13%) |
Dec 19, 2017 | 38.75 | 39.30 | 37.95 | 38.00 | 329,184 | -0.80(-2.06%) |
Dec 18, 2017 | 40.00 | 40.20 | 38.58 | 38.80 | 443,498 | -0.85(-2.14%) |
Dec 15, 2017 | 38.65 | 39.90 | 38.00 | 39.65 | 933,667 | +1.05(+2.72%) |
Dec 14, 2017 | 40.05 | 40.20 | 38.40 | 38.60 | 375,803 | -1.40(-3.50%) |
Dec 13, 2017 | 38.30 | 40.50 | 38.30 | 40.00 | 505,759 | +1.85(+4.85%) |
Dec 12, 2017 | 38.05 | 38.80 | 37.50 | 38.15 | 329,292 | +0.20(+0.53%) |
Dec 11, 2017 | 38.15 | 38.50 | 37.65 | 37.95 | 351,573 | -0.20(-0.52%) |
Dec 08, 2017 | 37.80 | 38.30 | 37.34 | 38.15 | 227,408 | +0.60(+1.60%) |
Dec 07, 2017 | 36.50 | 37.65 | 36.10 | 37.55 | 618,509 | +1.10(+3.02%) |
Dec 06, 2017 | 37.05 | 37.41 | 36.45 | 36.45 | 277,469 | -0.65(-1.75%) |
Dec 05, 2017 | 37.25 | 37.75 | 36.55 | 37.10 | 380,559 | -0.05(-0.13%) |
Dec 04, 2017 | 38.85 | 39.35 | 37.05 | 37.15 | 465,433 | -0.05(-0.13%) |
Dec 01, 2017 | 37.85 | 37.90 | 36.40 | 37.20 | 511,359 | -0.60(-1.59%) |
Nov 30, 2017 | 38.05 | 38.40 | 37.80 | 37.80 | 433,803 | -0.05(-0.13%) |
Nov 29, 2017 | 39.10 | 39.25 | 37.51 | 37.85 | 324,568 | -1.30(-3.32%) |
Nov 28, 2017 | 39.20 | 39.70 | 38.70 | 39.15 | 391,309 | +0.25(+0.64%) |
Nov 27, 2017 | 39.65 | 39.80 | 38.80 | 38.90 | 433,919 | -0.60(-1.52%) |
Nov 24, 2017 | 39.25 | 39.75 | 38.80 | 39.50 | 117,822 | +0.45(+1.15%) |
Nov 22, 2017 | 38.75 | 39.40 | 38.65 | 39.05 | 241,087 | +0.35(+0.90%) |
Nov 21, 2017 | 38.40 | 38.75 | 37.51 | 38.70 | 366,134 | +0.60(+1.57%) |
Nov 20, 2017 | 38.35 | 38.85 | 38.05 | 38.10 | 401,887 | +0.10(+0.26%) |
Nov 17, 2017 | 38.10 | 38.65 | 37.80 | 38.00 | 459,664 | +0.10(+0.26%) |
Nov 16, 2017 | 37.75 | 38.40 | 37.25 | 37.90 | 456,532 | +0.30(+0.80%) |
Nov 15, 2017 | 37.00 | 37.75 | 36.55 | 37.60 | 351,917 | +0.40(+1.08%) |
Nov 14, 2017 | 37.60 | 37.65 | 36.65 | 37.20 | 545,236 | -0.60(-1.59%) |
Nov 13, 2017 | 37.00 | 38.25 | 36.55 | 37.80 | 441,206 | +0.55(+1.48%) |
Nov 10, 2017 | 36.60 | 38.25 | 36.40 | 37.25 | 458,677 | +0.70(+1.92%) |
Nov 09, 2017 | 36.50 | 36.88 | 35.95 | 36.55 | 544,898 | -0.35(-0.95%) |
Nov 08, 2017 | 37.80 | 38.00 | 35.92 | 36.90 | 727,793 | +0.50(+1.37%) |
Nov 07, 2017 | 38.00 | 38.00 | 33.30 | 36.40 | 2,741,006 | -4.70(-11.44%) |
Nov 06, 2017 | 42.25 | 43.15 | 41.00 | 41.10 | 641,746 | -0.95(-2.26%) |
Nov 03, 2017 | 41.65 | 42.15 | 41.20 | 42.05 | 347,083 | +0.55(+1.33%) |
Nov 02, 2017 | 41.80 | 41.80 | 41.00 | 41.50 | 264,750 | -0.45(-1.07%) |
Nov 01, 2017 | 41.65 | 42.00 | 40.75 | 41.95 | 495,546 | +0.35(+0.84%) |
Oct 31, 2017 | 41.05 | 41.90 | 40.51 | 41.60 | 330,038 | +0.70(+1.71%) |
Oct 30, 2017 | 41.25 | 41.85 | 40.20 | 40.90 | 313,107 | -0.35(-0.85%) |
Oct 27, 2017 | 39.85 | 41.45 | 39.70 | 41.25 | 373,608 | +1.40(+3.51%) |
Oct 26, 2017 | 41.35 | 41.40 | 39.62 | 39.85 | 413,173 | -1.65(-3.98%) |
Oct 25, 2017 | 41.45 | 41.90 | 40.80 | 41.50 | 276,981 | -0.05(-0.12%) |
Oct 24, 2017 | 41.70 | 42.20 | 41.25 | 41.55 | 324,839 | +0.15(+0.36%) |
Oct 23, 2017 | 41.85 | 42.05 | 40.95 | 41.40 | 249,387 | -0.45(-1.08%) |
Oct 20, 2017 | 42.85 | 43.25 | 41.80 | 41.85 | 421,091 | -0.75(-1.76%) |
Oct 19, 2017 | 41.65 | 42.80 | 40.36 | 42.60 | 703,609 | +1.35(+3.27%) |
Oct 18, 2017 | 41.35 | 41.50 | 40.80 | 41.25 | 236,624 | +0.20(+0.49%) |
Oct 17, 2017 | 41.25 | 41.25 | 40.75 | 41.05 | 249,416 | -0.15(-0.36%) |
Oct 16, 2017 | 41.60 | 42.15 | 40.85 | 41.20 | 332,555 | -0.15(-0.36%) |
Oct 13, 2017 | 41.25 | 41.70 | 40.88 | 41.35 | 371,322 | +0.05(+0.12%) |
Oct 12, 2017 | 41.30 | 41.67 | 41.05 | 41.30 | 247,482 | +0.10(+0.24%) |
Oct 11, 2017 | 41.15 | 41.70 | 41.05 | 41.20 | 334,200 | +0.10(+0.24%) |
Oct 10, 2017 | 41.45 | 41.45 | 40.71 | 41.10 | 306,221 | -0.05(-0.12%) |
Oct 09, 2017 | 42.20 | 42.45 | 40.95 | 41.15 | 437,870 | -1.25(-2.95%) |
Oct 06, 2017 | 41.50 | 42.40 | 41.35 | 42.40 | 539,435 | +0.65(+1.56%) |
Oct 05, 2017 | 41.40 | 41.85 | 40.95 | 41.75 | 583,635 | +0.40(+0.97%) |
Oct 04, 2017 | 41.15 | 41.65 | 40.80 | 41.35 | 354,837 | +0.25(+0.61%) |
Oct 03, 2017 | 41.00 | 41.20 | 39.90 | 41.10 | 594,860 | +0.20(+0.49%) |
Oct 02, 2017 | 40.35 | 41.00 | 40.00 | 40.90 | 692,902 | +0.90(+2.25%) |
Sep 29, 2017 | 39.45 | 40.20 | 39.35 | 40.00 | 843,527 | +0.70(+1.78%) |
Sep 28, 2017 | 38.80 | 39.30 | 37.95 | 39.30 | 638,512 | +0.25(+0.64%) |
Sep 27, 2017 | 37.95 | 39.35 | 37.45 | 39.05 | 627,054 | +1.35(+3.58%) |
Sep 26, 2017 | 39.05 | 39.10 | 37.55 | 37.70 | 528,306 | -1.40(-3.58%) |
Sep 25, 2017 | 38.85 | 39.60 | 38.50 | 39.10 | 653,145 | +0.10(+0.26%) |
Sep 22, 2017 | 39.35 | 39.62 | 38.80 | 39.00 | 670,853 | -0.40(-1.02%) |
Sep 21, 2017 | 36.30 | 39.75 | 36.16 | 39.40 | 1,555,291 | +2.65(+7.21%) |
Sep 20, 2017 | 38.70 | 38.96 | 36.50 | 36.75 | 2,357,964 | -1.30(-3.42%) |
Sep 19, 2017 | 44.70 | 45.79 | 37.22 | 38.05 | 6,101,185 | -11.60(-23.36%) |
Sep 18, 2017 | 49.25 | 50.05 | 48.88 | 49.65 | 650,680 | +0.60(+1.22%) |
Sep 15, 2017 | 48.65 | 49.17 | 46.90 | 49.05 | 1,026,254 | +0.20(+0.41%) |
Sep 14, 2017 | 47.90 | 50.00 | 47.70 | 48.85 | 842,251 | +0.95(+1.98%) |
Sep 13, 2017 | 48.15 | 48.95 | 47.71 | 47.90 | 651,516 | -0.45(-0.93%) |
Sep 12, 2017 | 48.30 | 48.50 | 47.80 | 48.35 | 361,758 | +0.15(+0.31%) |
Sep 11, 2017 | 49.79 | 47.90 | 48.20 | 494,557 | -0.40(-0.82%) | |
Sep 08, 2017 | 47.65 | 49.95 | 47.65 | 48.60 | 806,019 | +0.80(+1.67%) |
Sep 07, 2017 | 46.85 | 48.05 | 45.85 | 47.80 | 834,435 | +1.05(+2.25%) |
Sep 06, 2017 | 47.25 | 47.90 | 45.90 | 46.75 | 485,285 | -0.30(-0.64%) |
Sep 05, 2017 | 47.10 | 47.75 | 46.50 | 47.05 | 455,332 | -0.35(-0.74%) |
Sep 01, 2017 | 46.00 | 47.50 | 45.75 | 47.40 | 788,060 | +1.60(+3.49%) |
Aug 31, 2017 | 43.70 | 46.40 | 43.65 | 45.80 | 835,100 | +2.25(+5.17%) |
Aug 30, 2017 | 43.80 | 44.60 | 43.55 | 43.55 | 488,534 | -0.20(-0.46%) |
Aug 29, 2017 | 44.10 | 44.41 | 43.10 | 43.75 | 632,973 | -1.00(-2.23%) |
Aug 28, 2017 | 44.25 | 44.85 | 43.65 | 44.75 | 859,826 | +0.80(+1.82%) |
Aug 25, 2017 | 45.15 | 45.20 | 43.90 | 43.95 | 578,264 | -1.05(-2.33%) |
Aug 24, 2017 | 45.30 | 46.02 | 44.35 | 45.00 | 458,913 | +0.00(+0.00%) |
Aug 23, 2017 | 46.00 | 46.15 | 44.90 | 45.00 | 575,766 | -1.30(-2.81%) |
Aug 22, 2017 | 44.10 | 46.55 | 44.10 | 46.30 | 650,776 | +2.35(+5.35%) |
Aug 21, 2017 | 43.25 | 44.12 | 43.25 | 43.95 | 445,777 | +0.75(+1.74%) |
Aug 18, 2017 | 43.30 | 43.85 | 42.81 | 43.20 | 626,131 | -0.30(-0.69%) |
Aug 17, 2017 | 45.90 | 46.35 | 43.50 | 43.50 | 812,429 | -2.15(-4.71%) |
Aug 16, 2017 | 44.75 | 46.45 | 44.10 | 45.65 | 1,128,259 | +1.35(+3.05%) |
Aug 15, 2017 | 42.95 | 44.42 | 42.35 | 44.30 | 749,164 | +1.60(+3.75%) |
Aug 14, 2017 | 41.65 | 42.85 | 41.30 | 42.70 | 513,174 | +1.30(+3.14%) |
Aug 11, 2017 | 40.70 | 41.75 | 40.00 | 41.40 | 794,247 | +1.05(+2.60%) |
Aug 10, 2017 | 41.00 | 42.10 | 40.25 | 40.35 | 487,759 | -0.85(-2.06%) |
Aug 09, 2017 | 41.45 | 41.75 | 40.75 | 41.20 | 397,116 | -0.50(-1.20%) |
Aug 08, 2017 | 42.15 | 42.45 | 41.45 | 41.70 | 358,778 | -0.40(-0.95%) |
Aug 07, 2017 | 41.20 | 42.42 | 41.20 | 42.10 | 474,606 | +1.05(+2.56%) |
Aug 04, 2017 | 41.70 | 40.36 | 41.05 | 661,571 | -0.65(-1.56%) | |
Aug 03, 2017 | 42.95 | 42.95 | 40.70 | 41.70 | 1,060,237 | +1.10(+2.71%) |
Aug 02, 2017 | 40.70 | 41.35 | 39.55 | 40.60 | 603,930 | +0.15(+0.37%) |
Aug 01, 2017 | 40.45 | 40.95 | 40.25 | 40.45 | 465,403 | +0.00(+0.00%) |
Jul 31, 2017 | 41.05 | 41.50 | 40.40 | 40.45 | 626,345 | -0.55(-1.34%) |
Jul 28, 2017 | 40.90 | 41.35 | 40.77 | 41.00 | 579,942 | -0.10(-0.24%) |
Jul 27, 2017 | 42.25 | 43.00 | 41.00 | 41.10 | 513,408 | -1.10(-2.61%) |
Jul 26, 2017 | 42.75 | 42.81 | 41.80 | 42.20 | 363,512 | -0.60(-1.40%) |
Jul 25, 2017 | 43.45 | 43.90 | 42.83 | 42.80 | 410,896 | -0.70(-1.61%) |
Jul 24, 2017 | 42.30 | 43.50 | 42.25 | 43.50 | 395,291 | +1.30(+3.08%) |
Jul 21, 2017 | 42.65 | 42.90 | 42.01 | 42.20 | 424,282 | -0.10(-0.24%) |
Jul 20, 2017 | 43.67 | 41.80 | 42.30 | 526,500 | -1.25(-2.87%) | |
Jul 19, 2017 | 43.60 | 44.00 | 42.90 | 43.55 | 785,537 | +0.50(+1.16%) |
Jul 18, 2017 | 42.05 | 43.75 | 41.95 | 43.05 | 1,012,932 | +1.10(+2.62%) |
Jul 17, 2017 | 42.80 | 43.24 | 40.20 | 41.95 | 1,366,935 | -2.30(-5.20%) |
Jul 14, 2017 | 44.05 | 44.45 | 43.60 | 44.25 | 368,420 | +0.20(+0.45%) |
Jul 13, 2017 | 44.35 | 44.73 | 43.00 | 44.05 | 564,029 | -0.35(-0.79%) |
Jul 12, 2017 | 44.50 | 44.90 | 44.38 | 44.40 | 381,139 | +0.35(+0.79%) |
Jul 11, 2017 | 43.20 | 44.35 | 43.20 | 44.05 | 491,349 | +0.70(+1.61%) |
Jul 10, 2017 | 43.20 | 43.77 | 42.80 | 43.35 | 509,440 | +0.20(+0.46%) |
Jul 07, 2017 | 43.05 | 43.23 | 42.80 | 43.15 | 452,098 | +0.30(+0.70%) |
Jul 06, 2017 | 42.10 | 42.95 | 40.90 | 42.85 | 652,341 | +0.10(+0.23%) |
Jul 05, 2017 | 44.05 | 44.12 | 42.65 | 42.75 | 790,430 | -0.85(-1.95%) |
Jul 03, 2017 | 43.25 | 43.70 | 42.80 | 43.60 | 181,055 | +0.50(+1.16%) |
Jun 30, 2017 | 42.75 | 43.45 | 42.35 | 43.10 | 355,400 | +0.30(+0.70%) |
Jun 29, 2017 | 43.00 | 43.15 | 42.45 | 42.80 | 668,492 | -0.40(-0.93%) |
Jun 28, 2017 | 42.85 | 43.75 | 42.15 | 43.20 | 951,660 | +1.35(+3.23%) |
Jun 27, 2017 | 43.85 | 43.85 | 41.51 | 41.85 | 733,510 | -2.25(-5.10%) |
Jun 26, 2017 | 44.35 | 44.52 | 43.45 | 44.10 | 310,040 | -0.05(-0.11%) |
Jun 23, 2017 | 43.85 | 44.95 | 43.40 | 44.15 | 686,153 | +0.50(+1.15%) |
Jun 22, 2017 | 42.60 | 43.65 | 42.60 | 43.65 | 543,684 | +0.90(+2.11%) |
Jun 21, 2017 | 41.40 | 42.85 | 41.40 | 42.75 | 606,255 | +1.35(+3.26%) |
Jun 20, 2017 | 40.35 | 41.50 | 39.95 | 41.40 | 734,472 | +1.15(+2.86%) |
Jun 19, 2017 | 39.00 | 40.25 | 38.45 | 40.25 | 848,062 | +1.60(+4.14%) |
Jun 16, 2017 | 38.85 | 39.25 | 38.20 | 38.65 | 1,266,125 | -0.50(-1.28%) |
Jun 15, 2017 | 38.30 | 39.25 | 38.05 | 39.15 | 444,843 | +0.30(+0.77%) |
Jun 14, 2017 | 38.75 | 38.95 | 37.75 | 38.85 | 504,382 | +0.25(+0.65%) |
Jun 13, 2017 | 38.70 | 39.23 | 38.50 | 38.60 | 340,334 | +0.05(+0.13%) |
Jun 12, 2017 | 38.85 | 39.15 | 37.90 | 38.55 | 616,290 | -0.30(-0.77%) |
Jun 09, 2017 | 41.00 | 41.30 | 38.30 | 38.85 | 797,108 | -2.20(-5.36%) |
Jun 08, 2017 | 40.45 | 41.15 | 39.67 | 41.05 | 554,640 | +0.60(+1.48%) |
Jun 07, 2017 | 39.75 | 40.85 | 39.60 | 40.45 | 578,253 | +0.80(+2.02%) |
Jun 06, 2017 | 38.85 | 39.98 | 38.62 | 39.65 | 411,287 | +0.60(+1.54%) |
Jun 05, 2017 | 40.20 | 41.20 | 38.55 | 39.05 | 786,280 | -1.00(-2.50%) |
Jun 02, 2017 | 39.20 | 40.20 | 38.70 | 40.05 | 1,068,805 | +1.30(+3.35%) |
Jun 01, 2017 | 38.40 | 39.20 | 37.85 | 38.75 | 1,468,026 | +1.15(+3.06%) |
May 31, 2017 | 36.55 | 38.60 | 35.85 | 37.60 | 1,911,018 | +2.20(+6.21%) |
May 30, 2017 | 36.00 | 36.40 | 34.90 | 35.40 | 707,311 | -0.35(-0.98%) |
May 26, 2017 | 34.35 | 36.05 | 34.35 | 35.75 | 821,965 | +1.60(+4.69%) |
May 25, 2017 | 34.75 | 35.35 | 34.15 | 34.15 | 475,192 | -0.40(-1.16%) |
May 24, 2017 | 34.50 | 34.95 | 34.00 | 34.55 | 532,245 | +0.00(+0.00%) |
May 23, 2017 | 34.35 | 34.60 | 33.85 | 34.55 | 416,202 | +0.40(+1.17%) |
May 22, 2017 | 33.85 | 34.35 | 33.70 | 34.15 | 568,658 | +0.45(+1.34%) |
May 19, 2017 | 33.75 | 34.12 | 33.31 | 33.70 | 610,240 | +0.05(+0.15%) |
May 18, 2017 | 32.90 | 33.90 | 32.80 | 33.65 | 409,119 | +0.70(+2.12%) |
May 17, 2017 | 32.90 | 33.23 | 32.65 | 32.95 | 461,257 | -0.60(-1.79%) |
May 16, 2017 | 32.80 | 33.55 | 32.50 | 33.55 | 418,142 | +0.90(+2.76%) |
May 15, 2017 | 33.40 | 33.70 | 32.65 | 32.65 | 400,631 | -0.60(-1.80%) |
May 12, 2017 | 33.40 | 33.65 | 32.85 | 33.25 | 432,628 | -0.15(-0.45%) |
May 11, 2017 | 32.00 | 34.20 | 32.00 | 33.40 | 645,922 | +1.50(+4.70%) |
May 10, 2017 | 30.95 | 32.40 | 29.95 | 31.90 | 1,471,052 | -1.00(-3.04%) |
May 09, 2017 | 31.90 | 33.00 | 31.41 | 32.90 | 1,011,106 | +1.00(+3.13%) |
May 08, 2017 | 31.75 | 32.55 | 31.01 | 31.90 | 767,820 | -0.15(-0.47%) |
May 05, 2017 | 32.50 | 32.50 | 31.95 | 32.05 | 617,246 | -0.20(-0.62%) |
May 04, 2017 | 32.70 | 32.85 | 32.15 | 32.25 | 355,867 | -0.50(-1.53%) |
May 03, 2017 | 33.30 | 33.42 | 32.30 | 32.75 | 480,500 | -0.50(-1.50%) |
May 02, 2017 | 33.80 | 34.05 | 32.80 | 33.25 | 408,594 | -0.40(-1.19%) |
May 01, 2017 | 32.55 | 33.77 | 32.55 | 33.65 | 517,184 | +1.05(+3.22%) |
Apr 28, 2017 | 33.30 | 33.30 | 32.10 | 32.60 | 378,057 | -0.60(-1.81%) |
Apr 27, 2017 | 33.35 | 33.35 | 32.65 | 33.20 | 352,769 | -0.05(-0.15%) |
Apr 26, 2017 | 33.00 | 33.65 | 32.85 | 33.25 | 462,180 | +0.30(+0.91%) |
Apr 25, 2017 | 33.02 | 32.35 | 32.95 | 457,345 | +0.55(+1.70%) | |
Apr 24, 2017 | 32.55 | 32.95 | 32.10 | 32.40 | 380,689 | +0.25(+0.78%) |
Apr 21, 2017 | 32.70 | 33.05 | 31.74 | 32.15 | 366,378 | -0.60(-1.83%) |
Apr 20, 2017 | 32.65 | 33.15 | 32.05 | 32.75 | 294,063 | +0.30(+0.92%) |
Apr 19, 2017 | 32.05 | 32.65 | 31.85 | 32.45 | 659,431 | +0.60(+1.88%) |
Apr 18, 2017 | 31.25 | 32.50 | 31.05 | 31.85 | 549,365 | +0.60(+1.92%) |
Apr 17, 2017 | 31.05 | 31.30 | 30.75 | 31.25 | 288,391 | +0.20(+0.64%) |
Apr 13, 2017 | 31.25 | 31.75 | 30.90 | 31.05 | 253,380 | -0.30(-0.96%) |
Apr 12, 2017 | 31.20 | 31.50 | 30.80 | 31.35 | 279,230 | +0.18(+0.56%) |
Apr 11, 2017 | 31.20 | 31.50 | 31.00 | 31.18 | 320,541 | -0.12(-0.40%) |
Apr 10, 2017 | 31.15 | 31.60 | 30.79 | 31.30 | 417,563 | +0.10(+0.32%) |
Apr 07, 2017 | 30.00 | 31.40 | 29.86 | 31.20 | 600,902 | +1.00(+3.31%) |
Apr 06, 2017 | 30.60 | 30.70 | 29.60 | 30.20 | 524,592 | +0.05(+0.17%) |
Apr 05, 2017 | 30.95 | 31.34 | 29.96 | 30.15 | 663,969 | -0.75(-2.43%) |
Apr 04, 2017 | 31.45 | 31.95 | 30.70 | 30.90 | 684,807 | -0.35(-1.12%) |
Apr 03, 2017 | 31.80 | 31.90 | 30.75 | 31.25 | 730,044 | -0.05(-0.16%) |
Mar 31, 2017 | 31.30 | 32.00 | 30.92 | 31.30 | 679,150 | +0.05(+0.16%) |
Mar 30, 2017 | 30.75 | 31.60 | 30.50 | 31.25 | 604,986 | +0.50(+1.63%) |
Mar 29, 2017 | 30.85 | 31.43 | 30.70 | 30.75 | 456,592 | -0.10(-0.32%) |
Mar 28, 2017 | 30.90 | 31.35 | 30.25 | 30.85 | 446,260 | +0.05(+0.16%) |
Mar 27, 2017 | 29.75 | 31.32 | 29.57 | 30.80 | 905,142 | +0.85(+2.84%) |
Mar 24, 2017 | 28.65 | 30.20 | 28.46 | 29.95 | 769,978 | +1.55(+5.46%) |
Mar 23, 2017 | 28.35 | 28.55 | 27.80 | 28.40 | 512,205 | -0.05(-0.18%) |
Mar 22, 2017 | 28.50 | 28.75 | 28.05 | 28.45 | 305,864 | +0.00(+0.00%) |
Mar 21, 2017 | 29.45 | 29.50 | 28.15 | 28.45 | 672,834 | -1.45(-4.85%) |
Mar 20, 2017 | 28.90 | 29.95 | 28.73 | 29.90 | 631,015 | +1.00(+3.46%) |
Mar 17, 2017 | 27.85 | 29.00 | 27.85 | 28.90 | 903,529 | +0.95(+3.40%) |
Mar 16, 2017 | 28.50 | 28.65 | 27.80 | 27.95 | 348,480 | -0.55(-1.93%) |
Mar 15, 2017 | 27.40 | 28.65 | 27.20 | 28.50 | 725,347 | +1.15(+4.20%) |
Mar 14, 2017 | 27.50 | 27.60 | 26.85 | 27.35 | 317,199 | -0.20(-0.73%) |
Mar 13, 2017 | 26.25 | 28.00 | 26.24 | 27.55 | 714,044 | +1.20(+4.55%) |
Mar 10, 2017 | 27.35 | 27.45 | 26.00 | 26.35 | 893,621 | -1.00(-3.66%) |
Mar 09, 2017 | 27.85 | 28.08 | 27.05 | 27.35 | 595,080 | -0.45(-1.62%) |
Mar 08, 2017 | 26.55 | 28.50 | 26.40 | 27.80 | 1,022,626 | +1.40(+5.30%) |
Mar 07, 2017 | 29.45 | 29.45 | 25.00 | 26.40 | 2,946,680 | -3.35(-11.26%) |
Mar 06, 2017 | 29.05 | 30.37 | 28.45 | 29.75 | 899,881 | +1.00(+3.48%) |
Mar 03, 2017 | 27.50 | 29.55 | 27.50 | 28.75 | 1,000,976 | +1.35(+4.93%) |
Mar 02, 2017 | 26.10 | 28.00 | 26.05 | 27.40 | 1,249,601 | +1.40(+5.38%) |