Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 49.50 | 49.50 | 49.50 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 48.40 | 49.55 | 48.30 | 49.50 | 79,399 | +1.15(+2.38%) |
Aug 29, 2018 | 49.85 | 49.85 | 48.10 | 48.35 | 130,263 | -1.35(-2.72%) |
Aug 28, 2018 | 50.00 | 50.40 | 48.95 | 49.70 | 133,413 | +0.95(+1.95%) |
Aug 27, 2018 | 48.45 | 48.95 | 48.40 | 48.75 | 71,274 | +0.30(+0.62%) |
Aug 24, 2018 | 48.45 | 48.70 | 48.25 | 48.45 | 60,000 | -0.05(-0.10%) |
Aug 23, 2018 | 48.10 | 48.75 | 48.10 | 48.50 | 52,973 | +0.25(+0.52%) |
Aug 22, 2018 | 47.90 | 48.30 | 47.85 | 48.25 | 59,303 | +0.30(+0.63%) |
Aug 21, 2018 | 47.55 | 48.15 | 47.50 | 47.95 | 96,151 | +0.40(+0.84%) |
Aug 20, 2018 | 47.55 | 47.85 | 47.15 | 47.55 | 90,510 | +0.10(+0.21%) |
Aug 17, 2018 | 47.25 | 47.65 | 46.90 | 47.45 | 59,900 | +0.10(+0.21%) |
Aug 16, 2018 | 47.55 | 47.60 | 46.85 | 47.35 | 66,435 | +0.05(+0.11%) |
Aug 15, 2018 | 48.00 | 48.27 | 47.05 | 47.30 | 97,191 | -0.70(-1.46%) |
Aug 14, 2018 | 47.65 | 48.40 | 47.65 | 48.00 | 100,651 | +0.20(+0.42%) |
Aug 13, 2018 | 48.00 | 48.55 | 47.45 | 47.80 | 116,334 | -0.25(-0.52%) |
Aug 10, 2018 | 48.10 | 48.55 | 47.58 | 48.05 | 143,100 | -0.15(-0.31%) |
Aug 09, 2018 | 47.75 | 48.45 | 47.75 | 48.20 | 69,727 | +0.45(+0.94%) |
Aug 08, 2018 | 47.50 | 47.90 | 46.85 | 47.75 | 160,335 | +0.20(+0.42%) |
Aug 07, 2018 | 47.00 | 47.65 | 46.75 | 47.55 | 136,783 | +0.55(+1.17%) |
Aug 06, 2018 | 46.10 | 47.45 | 46.10 | 47.00 | 135,088 | +0.60(+1.29%) |
Aug 03, 2018 | 45.05 | 46.45 | 44.80 | 46.40 | 206,800 | +1.35(+3.00%) |
Aug 02, 2018 | 45.35 | 46.02 | 44.60 | 45.05 | 376,931 | -0.45(-0.99%) |
Aug 01, 2018 | 45.85 | 48.45 | 45.42 | 45.50 | 520,980 | +1.85(+4.24%) |
Jul 31, 2018 | 43.70 | 44.15 | 43.30 | 43.65 | 156,537 | -0.05(-0.11%) |
Jul 30, 2018 | 43.55 | 44.15 | 43.35 | 43.70 | 116,230 | +0.10(+0.23%) |
Jul 27, 2018 | 44.50 | 44.70 | 43.60 | 43.60 | 104,500 | -0.95(-2.13%) |
Jul 26, 2018 | 44.70 | 45.17 | 44.45 | 44.55 | 78,770 | -0.05(-0.11%) |
Jul 25, 2018 | 44.45 | 44.80 | 44.30 | 44.60 | 74,586 | +0.20(+0.45%) |
Jul 24, 2018 | 44.65 | 44.95 | 44.20 | 44.40 | 80,858 | -0.25(-0.56%) |
Jul 23, 2018 | 44.65 | 45.55 | 44.30 | 44.65 | 288,310 | +0.00(+0.00%) |
Jul 20, 2018 | 44.35 | 45.10 | 44.30 | 44.65 | 210,413 | +0.05(+0.11%) |
Jul 19, 2018 | 43.75 | 44.80 | 43.70 | 44.60 | 252,925 | +0.80(+1.83%) |
Jul 18, 2018 | 43.75 | 43.83 | 43.40 | 43.80 | 96,424 | +0.00(+0.00%) |
Jul 17, 2018 | 43.60 | 43.95 | 43.48 | 43.80 | 59,302 | +0.25(+0.57%) |
Jul 16, 2018 | 43.70 | 43.85 | 43.35 | 43.55 | 100,470 | +0.00(+0.00%) |
Jul 13, 2018 | 43.80 | 44.20 | 43.55 | 43.55 | 57,747 | -0.20(-0.46%) |
Jul 12, 2018 | 43.90 | 43.95 | 43.17 | 43.75 | 101,812 | +0.00(+0.00%) |
Jul 11, 2018 | 43.85 | 44.45 | 43.62 | 43.75 | 104,434 | -0.15(-0.34%) |
Jul 10, 2018 | 43.10 | 44.05 | 43.10 | 43.90 | 171,570 | +0.90(+2.09%) |
Jul 09, 2018 | 42.40 | 43.10 | 41.95 | 43.00 | 44,232 | +0.65(+1.53%) |
Jul 06, 2018 | 42.60 | 42.95 | 42.25 | 42.35 | 67,209 | -0.30(-0.70%) |
Jul 05, 2018 | 42.25 | 42.70 | 42.00 | 42.65 | 117,684 | +0.55(+1.31%) |
Jul 03, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.20(+0.48%) | |
Jul 02, 2018 | 40.65 | 42.00 | 40.65 | 41.90 | 94,324 | +1.00(+2.44%) |
Jun 29, 2018 | 41.20 | 41.65 | 40.70 | 40.90 | 91,804 | -0.30(-0.73%) |
Jun 28, 2018 | 40.70 | 41.50 | 40.40 | 41.20 | 105,682 | +0.40(+0.98%) |
Jun 27, 2018 | 41.10 | 41.30 | 40.60 | 40.80 | 91,480 | -0.30(-0.73%) |
Jun 26, 2018 | 41.20 | 41.25 | 40.98 | 41.10 | 95,396 | -0.10(-0.24%) |
Jun 25, 2018 | 41.15 | 41.45 | 41.00 | 41.20 | 146,686 | -0.10(-0.24%) |
Jun 22, 2018 | 41.40 | 41.55 | 40.85 | 41.30 | 163,868 | +0.10(+0.24%) |
Jun 21, 2018 | 41.65 | 41.90 | 41.15 | 41.20 | 78,456 | -0.35(-0.84%) |
Jun 20, 2018 | 41.50 | 41.90 | 41.40 | 41.55 | 66,340 | +0.10(+0.24%) |
Jun 19, 2018 | 41.00 | 41.58 | 40.75 | 41.45 | 121,752 | +0.35(+0.85%) |
Jun 18, 2018 | 41.00 | 41.60 | 39.30 | 41.10 | 64,896 | -0.15(-0.36%) |
Jun 15, 2018 | 41.25 | 40.70 | 41.25 | 168,610 | +0.55(+1.35%) | |
Jun 14, 2018 | 39.90 | 41.10 | 39.90 | 40.70 | 120,488 | +0.85(+2.13%) |
Jun 13, 2018 | 40.25 | 40.80 | 39.55 | 39.85 | 136,562 | -0.30(-0.75%) |
Jun 12, 2018 | 40.65 | 40.75 | 39.85 | 40.15 | 145,464 | -0.50(-1.23%) |
Jun 11, 2018 | 40.90 | 41.45 | 40.60 | 40.65 | 112,783 | -0.25(-0.61%) |
Jun 08, 2018 | 41.00 | 41.80 | 40.90 | 40.90 | 89,666 | -0.05(-0.12%) |
Jun 07, 2018 | 41.10 | 41.30 | 40.70 | 40.95 | 39,682 | -0.10(-0.24%) |
Jun 06, 2018 | 40.85 | 41.38 | 40.70 | 41.05 | 61,162 | +0.30(+0.74%) |
Jun 05, 2018 | 40.80 | 41.10 | 40.30 | 40.75 | 69,285 | -0.05(-0.12%) |
Jun 04, 2018 | 40.60 | 41.45 | 40.50 | 40.80 | 66,366 | +0.35(+0.87%) |
Jun 01, 2018 | 40.75 | 41.10 | 40.40 | 40.45 | 93,248 | -0.05(-0.12%) |
May 31, 2018 | 41.05 | 41.50 | 39.58 | 40.50 | 105,500 | -0.55(-1.34%) |
May 30, 2018 | 40.60 | 41.50 | 40.60 | 41.05 | 161,390 | +0.60(+1.48%) |
May 29, 2018 | 40.30 | 40.60 | 39.95 | 40.45 | 56,762 | +0.05(+0.12%) |
May 25, 2018 | 40.40 | 40.40 | 40.40 | 0 | -0.10(-0.25%) | |
May 24, 2018 | 39.30 | 40.60 | 39.10 | 40.50 | 174,844 | +1.25(+3.18%) |
May 23, 2018 | 38.20 | 39.35 | 38.05 | 39.25 | 141,541 | +0.95(+2.48%) |
May 22, 2018 | 38.25 | 38.85 | 38.10 | 38.30 | 77,735 | +0.00(+0.00%) |
May 21, 2018 | 37.70 | 38.45 | 37.58 | 38.30 | 107,247 | +0.75(+2.00%) |
May 18, 2018 | 37.50 | 38.25 | 37.25 | 37.55 | 86,678 | +0.30(+0.81%) |
May 17, 2018 | 37.35 | 37.65 | 37.20 | 37.25 | 56,849 | -0.05(-0.13%) |
May 16, 2018 | 37.15 | 37.70 | 37.05 | 37.30 | 61,867 | +0.25(+0.67%) |
May 15, 2018 | 36.75 | 37.55 | 36.50 | 37.05 | 60,062 | +0.20(+0.54%) |
May 14, 2018 | 36.85 | 37.20 | 36.70 | 36.85 | 104,753 | -0.05(-0.14%) |
May 11, 2018 | 36.50 | 37.15 | 36.44 | 36.90 | 88,348 | +0.45(+1.23%) |
May 10, 2018 | 35.60 | 37.10 | 35.60 | 36.45 | 144,550 | +0.95(+2.68%) |
May 09, 2018 | 34.70 | 35.70 | 34.56 | 35.50 | 103,062 | +0.95(+2.75%) |
May 08, 2018 | 34.30 | 34.80 | 34.30 | 34.55 | 72,295 | +0.15(+0.44%) |
May 07, 2018 | 34.55 | 34.80 | 34.25 | 34.40 | 60,831 | -0.15(-0.43%) |
May 04, 2018 | 34.35 | 34.80 | 34.30 | 34.55 | 93,272 | +0.05(+0.14%) |
May 03, 2018 | 34.90 | 35.45 | 34.40 | 34.50 | 115,948 | -0.55(-1.57%) |
May 02, 2018 | 35.70 | 36.20 | 34.55 | 35.05 | 295,576 | -2.25(-6.03%) |
May 01, 2018 | 37.35 | 37.45 | 36.05 | 37.30 | 94,477 | -0.15(-0.40%) |
Apr 30, 2018 | 37.20 | 37.95 | 37.15 | 37.45 | 128,728 | +0.40(+1.08%) |
Apr 27, 2018 | 37.80 | 37.85 | 37.00 | 37.05 | 139,746 | -0.60(-1.59%) |
Apr 26, 2018 | 37.95 | 38.30 | 37.50 | 37.65 | 110,374 | -0.15(-0.40%) |
Apr 25, 2018 | 38.40 | 38.40 | 37.40 | 37.80 | 102,078 | -0.55(-1.43%) |
Apr 24, 2018 | 38.40 | 38.40 | 37.89 | 38.35 | 115,174 | +0.10(+0.26%) |
Apr 23, 2018 | 38.70 | 39.30 | 38.10 | 38.25 | 64,364 | -0.45(-1.16%) |
Apr 20, 2018 | 39.25 | 39.60 | 38.40 | 38.70 | 95,072 | -0.75(-1.90%) |
Apr 19, 2018 | 38.90 | 39.55 | 38.85 | 39.45 | 119,589 | +0.65(+1.68%) |
Apr 18, 2018 | 39.05 | 39.30 | 38.70 | 38.80 | 154,725 | -0.25(-0.64%) |
Apr 17, 2018 | 39.35 | 39.50 | 38.95 | 39.05 | 64,020 | -0.20(-0.51%) |
Apr 16, 2018 | 39.10 | 39.50 | 38.90 | 39.25 | 48,234 | +0.35(+0.90%) |
Apr 13, 2018 | 39.20 | 40.20 | 38.60 | 38.90 | 88,739 | +0.00(+0.00%) |
Apr 12, 2018 | 39.25 | 39.35 | 38.70 | 38.90 | 115,004 | -0.15(-0.38%) |
Apr 11, 2018 | 38.95 | 39.77 | 38.60 | 39.05 | 67,857 | -0.05(-0.13%) |
Apr 10, 2018 | 38.60 | 39.83 | 38.45 | 39.10 | 117,443 | +0.85(+2.22%) |
Apr 09, 2018 | 38.60 | 38.80 | 38.10 | 38.25 | 78,617 | -0.15(-0.39%) |
Apr 06, 2018 | 38.50 | 38.95 | 38.10 | 38.40 | 53,103 | -0.25(-0.65%) |
Apr 05, 2018 | 38.95 | 39.80 | 38.40 | 38.65 | 98,511 | +0.05(+0.13%) |
Apr 04, 2018 | 38.00 | 38.65 | 37.75 | 38.60 | 74,452 | +0.25(+0.65%) |
Apr 03, 2018 | 37.95 | 38.45 | 37.60 | 38.35 | 70,677 | +0.55(+1.46%) |
Apr 02, 2018 | 37.90 | 38.15 | 36.65 | 37.80 | 121,863 | -0.30(-0.79%) |
Mar 29, 2018 | 38.10 | 38.10 | 38.10 | 0 | +1.05(+2.83%) | |
Mar 28, 2018 | 36.70 | 37.60 | 36.65 | 37.05 | 137,813 | +0.45(+1.23%) |
Mar 27, 2018 | 37.00 | 37.25 | 36.45 | 36.60 | 120,990 | -0.30(-0.81%) |
Mar 26, 2018 | 36.65 | 37.00 | 36.05 | 36.90 | 135,932 | +0.70(+1.93%) |
Mar 23, 2018 | 36.95 | 37.75 | 36.15 | 36.20 | 69,584 | -0.80(-2.16%) |
Mar 22, 2018 | 37.30 | 37.70 | 36.85 | 37.00 | 75,347 | -0.55(-1.46%) |
Mar 21, 2018 | 37.20 | 37.80 | 37.05 | 37.55 | 63,470 | +0.25(+0.67%) |
Mar 20, 2018 | 36.85 | 37.75 | 36.55 | 37.30 | 65,270 | +0.50(+1.36%) |
Mar 19, 2018 | 36.20 | 36.95 | 35.90 | 36.80 | 70,768 | +0.50(+1.38%) |
Mar 16, 2018 | 36.45 | 36.95 | 36.05 | 36.30 | 237,105 | -0.15(-0.41%) |
Mar 15, 2018 | 36.85 | 37.30 | 36.10 | 36.45 | 89,316 | -0.20(-0.55%) |
Mar 14, 2018 | 36.85 | 36.85 | 36.00 | 36.65 | 126,863 | +0.00(+0.00%) |
Mar 13, 2018 | 36.85 | 37.55 | 36.40 | 36.65 | 179,293 | -0.05(-0.14%) |
Mar 12, 2018 | 36.60 | 37.15 | 36.45 | 36.70 | 160,320 | +0.20(+0.55%) |
Mar 09, 2018 | 36.65 | 36.95 | 36.15 | 36.50 | 197,799 | +0.00(+0.00%) |
Mar 08, 2018 | 36.65 | 37.55 | 36.40 | 36.50 | 170,305 | +0.05(+0.14%) |
Mar 07, 2018 | 35.40 | 36.85 | 35.40 | 36.45 | 269,646 | +0.65(+1.82%) |
Mar 06, 2018 | 35.05 | 35.05 | 35.00 | 35.80 | 134,706 | +0.60(+1.70%) |
Mar 05, 2018 | 35.50 | 35.50 | 34.60 | 35.20 | 139,001 | -0.45(-1.26%) |
Mar 02, 2018 | 34.80 | 37.05 | 34.50 | 35.65 | 235,490 | +0.40(+1.13%) |
Mar 01, 2018 | 34.90 | 36.10 | 34.50 | 35.25 | 312,116 | +0.25(+0.71%) |
Feb 28, 2018 | 33.90 | 35.45 | 32.05 | 35.00 | 598,504 | -6.20(-15.05%) |
Feb 27, 2018 | 41.95 | 42.60 | 41.15 | 41.20 | 61,218 | -1.20(-2.83%) |
Feb 26, 2018 | 42.00 | 42.45 | 41.50 | 42.40 | 60,753 | +0.50(+1.19%) |
Feb 23, 2018 | 41.85 | 42.00 | 41.23 | 41.90 | 68,271 | +0.30(+0.72%) |
Feb 22, 2018 | 41.55 | 42.05 | 41.45 | 41.60 | 35,119 | +0.40(+0.97%) |
Feb 21, 2018 | 41.00 | 41.85 | 40.65 | 41.20 | 42,183 | +0.25(+0.61%) |
Feb 20, 2018 | 41.55 | 42.20 | 40.83 | 40.95 | 68,460 | -0.95(-2.27%) |
Feb 16, 2018 | 41.90 | 41.90 | 41.90 | 0 | +0.95(+2.32%) | |
Feb 15, 2018 | 40.35 | 41.15 | 38.27 | 40.95 | 48,549 | +0.80(+1.99%) |
Feb 14, 2018 | 39.80 | 40.40 | 39.70 | 40.15 | 113,476 | +0.10(+0.25%) |
Feb 13, 2018 | 39.95 | 40.40 | 39.77 | 40.05 | 66,781 | -0.25(-0.62%) |
Feb 12, 2018 | 40.25 | 40.75 | 39.55 | 40.30 | 60,786 | +0.05(+0.12%) |
Feb 09, 2018 | 39.95 | 40.60 | 39.48 | 40.25 | 98,532 | +0.80(+2.03%) |
Feb 08, 2018 | 40.05 | 40.55 | 39.15 | 39.45 | 98,170 | -0.65(-1.62%) |
Feb 07, 2018 | 39.70 | 40.38 | 39.70 | 40.10 | 50,274 | +0.30(+0.75%) |
Feb 06, 2018 | 39.60 | 40.35 | 38.33 | 39.80 | 123,379 | -1.05(-2.57%) |
Feb 05, 2018 | 40.65 | 41.10 | 40.65 | 40.85 | 123,874 | -0.05(-0.12%) |
Feb 02, 2018 | 41.50 | 42.35 | 40.75 | 40.90 | 86,091 | -0.15(-0.37%) |
Feb 01, 2018 | 40.00 | 41.50 | 39.85 | 41.05 | 92,727 | +0.90(+2.24%) |
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%) |