Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.64 | 39.96 | 38.59 | 38.63 | 249,435 | -0.94(-2.38%) |
Feb 27, 2018 | 39.94 | 40.07 | 39.22 | 39.57 | 119,201 | -0.35(-0.88%) |
Feb 26, 2018 | 40.14 | 40.14 | 39.25 | 39.92 | 69,814 | -0.01(-0.03%) |
Feb 23, 2018 | 39.99 | 40.25 | 39.07 | 39.93 | 172,260 | +0.41(+1.04%) |
Feb 22, 2018 | 39.82 | 40.34 | 39.33 | 39.52 | 174,379 | -0.14(-0.35%) |
Feb 21, 2018 | 39.59 | 40.51 | 39.36 | 39.66 | 123,093 | +0.13(+0.33%) |
Feb 20, 2018 | 39.09 | 39.74 | 38.90 | 39.53 | 128,531 | +0.33(+0.84%) |
Feb 16, 2018 | 39.20 | 39.20 | 39.20 | 0 | +0.03(+0.08%) | |
Feb 15, 2018 | 39.07 | 38.47 | 39.17 | 122,230 | +0.10(+0.26%) | |
Feb 14, 2018 | 38.23 | 39.30 | 38.08 | 39.07 | 134,719 | +0.70(+1.82%) |
Feb 13, 2018 | 38.28 | 38.62 | 37.62 | 38.37 | 142,338 | -0.11(-0.29%) |
Feb 12, 2018 | 38.01 | 38.73 | 37.21 | 38.48 | 122,811 | +0.60(+1.58%) |
Feb 09, 2018 | 39.78 | 40.52 | 37.06 | 37.88 | 207,419 | -1.59(-4.03%) |
Feb 08, 2018 | 38.64 | 41.70 | 38.22 | 39.47 | 272,145 | +3.24(+8.94%) |
Feb 07, 2018 | 36.22 | 36.68 | 35.42 | 36.23 | 79,401 | -0.13(-0.36%) |
Feb 06, 2018 | 35.62 | 37.00 | 35.30 | 36.36 | 84,964 | -0.46(-1.25%) |
Feb 05, 2018 | 37.77 | 38.21 | 36.48 | 36.82 | 89,488 | -1.22(-3.21%) |
Feb 02, 2018 | 38.59 | 38.97 | 38.01 | 38.04 | 70,589 | -0.74(-1.91%) |
Feb 01, 2018 | 39.11 | 39.26 | 38.60 | 38.78 | 75,324 | -0.41(-1.05%) |
Jan 31, 2018 | 39.71 | 39.75 | 39.12 | 39.19 | 172,709 | -0.30(-0.76%) |
Jan 30, 2018 | 39.86 | 39.86 | 38.32 | 39.49 | 112,170 | -0.80(-1.99%) |
Jan 29, 2018 | 40.87 | 41.02 | 40.19 | 40.29 | 53,203 | -0.71(-1.73%) |
Jan 26, 2018 | 41.38 | 41.67 | 40.62 | 41.00 | 75,636 | -0.14(-0.34%) |
Jan 25, 2018 | 40.47 | 41.31 | 39.71 | 41.14 | 130,431 | +0.98(+2.44%) |
Jan 24, 2018 | 40.78 | 40.90 | 39.73 | 40.16 | 83,955 | -0.40(-0.99%) |
Jan 23, 2018 | 39.45 | 40.80 | 38.34 | 40.56 | 238,758 | +2.74(+7.24%) |
Jan 22, 2018 | 37.66 | 38.05 | 37.30 | 37.82 | 56,394 | +0.09(+0.24%) |
Jan 19, 2018 | 37.30 | 38.09 | 37.30 | 37.73 | 56,891 | +0.50(+1.34%) |
Jan 18, 2018 | 37.49 | 37.70 | 37.09 | 37.23 | 45,432 | -0.36(-0.96%) |
Jan 17, 2018 | 36.90 | 37.96 | 36.44 | 37.59 | 74,120 | +0.94(+2.56%) |
Jan 16, 2018 | 36.51 | 37.33 | 36.51 | 36.65 | 63,171 | +0.04(+0.11%) |
Jan 12, 2018 | 36.61 | 36.61 | 36.61 | 0 | -0.34(-0.92%) | |
Jan 11, 2018 | 36.55 | 36.98 | 36.45 | 36.95 | 116,610 | +0.50(+1.37%) |
Jan 10, 2018 | 37.12 | 36.31 | 36.45 | 62,951 | -0.73(-1.96%) | |
Jan 09, 2018 | 37.68 | 37.69 | 37.05 | 37.18 | 62,583 | -0.40(-1.06%) |
Jan 08, 2018 | 36.75 | 37.84 | 36.39 | 37.58 | 74,312 | +0.80(+2.18%) |
Jan 05, 2018 | 38.23 | 38.71 | 36.55 | 36.78 | 193,249 | -1.34(-3.52%) |
Jan 04, 2018 | 38.86 | 39.23 | 38.00 | 38.12 | 113,902 | -0.53(-1.37%) |
Jan 03, 2018 | 38.89 | 39.70 | 38.61 | 38.65 | 127,822 | -0.16(-0.41%) |
Jan 02, 2018 | 39.14 | 39.14 | 38.30 | 38.81 | 233,105 | -0.11(-0.28%) |
Dec 29, 2017 | 38.92 | 38.92 | 38.92 | 0 | -0.27(-0.69%) | |
Dec 28, 2017 | 39.13 | 39.26 | 38.74 | 39.19 | 21,653 | +0.06(+0.15%) |
Dec 27, 2017 | 39.16 | 39.40 | 39.02 | 39.13 | 23,814 | -0.03(-0.08%) |
Dec 26, 2017 | 38.88 | 39.20 | 38.48 | 39.16 | 49,525 | +0.27(+0.69%) |
Dec 22, 2017 | 39.03 | 39.03 | 38.66 | 38.89 | 28,886 | -0.15(-0.38%) |
Dec 21, 2017 | 38.53 | 39.22 | 38.42 | 39.04 | 41,202 | +0.64(+1.67%) |
Dec 20, 2017 | 38.39 | 38.64 | 38.20 | 38.40 | 42,740 | -0.03(-0.08%) |
Dec 19, 2017 | 39.23 | 39.38 | 38.41 | 38.43 | 51,133 | -0.73(-1.86%) |
Dec 18, 2017 | 38.95 | 39.60 | 38.92 | 39.16 | 40,646 | +0.47(+1.21%) |
Dec 15, 2017 | 37.85 | 38.99 | 37.85 | 38.69 | 144,206 | +0.90(+2.38%) |
Dec 14, 2017 | 39.06 | 39.12 | 37.78 | 37.79 | 82,855 | -1.22(-3.13%) |
Dec 13, 2017 | 39.16 | 39.51 | 38.79 | 39.01 | 106,830 | -0.05(-0.13%) |
Dec 12, 2017 | 39.41 | 39.59 | 38.74 | 39.06 | 119,398 | -0.27(-0.69%) |
Dec 11, 2017 | 40.58 | 40.58 | 39.14 | 39.33 | 91,618 | -1.15(-2.84%) |
Dec 08, 2017 | 41.11 | 41.43 | 40.40 | 40.48 | 83,798 | -0.04(-0.10%) |
Dec 07, 2017 | 41.05 | 41.51 | 40.44 | 40.52 | 50,764 | -0.64(-1.55%) |
Dec 06, 2017 | 41.14 | 41.62 | 39.80 | 41.16 | 73,697 | -0.02(-0.05%) |
Dec 05, 2017 | 42.00 | 42.29 | 40.55 | 41.18 | 99,537 | -0.84(-2.00%) |
Dec 04, 2017 | 40.11 | 42.28 | 39.60 | 42.02 | 131,779 | +2.41(+6.08%) |
Dec 01, 2017 | 39.64 | 40.34 | 38.14 | 39.61 | 99,815 | -0.02(-0.05%) |
Nov 30, 2017 | 39.03 | 39.90 | 38.79 | 39.63 | 113,114 | +0.71(+1.82%) |
Nov 29, 2017 | 38.64 | 38.96 | 35.70 | 38.92 | 317,788 | +0.24(+0.62%) |
Nov 28, 2017 | 37.64 | 39.37 | 37.29 | 38.68 | 152,116 | +1.09(+2.90%) |
Nov 27, 2017 | 37.54 | 38.18 | 37.40 | 37.59 | 82,369 | +0.18(+0.48%) |
Nov 24, 2017 | 38.41 | 38.41 | 36.56 | 37.41 | 107,669 | -0.98(-2.55%) |
Nov 22, 2017 | 38.78 | 38.83 | 38.19 | 38.39 | 38,124 | -0.24(-0.62%) |
Nov 21, 2017 | 37.60 | 38.73 | 37.58 | 38.63 | 45,364 | +1.24(+3.32%) |
Nov 20, 2017 | 36.81 | 37.41 | 36.73 | 37.39 | 29,610 | +0.54(+1.47%) |
Nov 17, 2017 | 36.26 | 36.96 | 36.26 | 36.85 | 33,820 | +0.34(+0.93%) |
Nov 16, 2017 | 35.63 | 36.55 | 35.52 | 36.51 | 43,403 | +1.11(+3.14%) |
Nov 15, 2017 | 35.45 | 35.86 | 35.08 | 35.40 | 54,356 | -0.25(-0.70%) |
Nov 14, 2017 | 35.52 | 36.00 | 35.18 | 35.65 | 34,964 | -0.05(-0.14%) |
Nov 13, 2017 | 35.57 | 35.91 | 35.14 | 35.70 | 59,498 | +0.12(+0.34%) |
Nov 10, 2017 | 35.37 | 35.98 | 35.37 | 35.58 | 32,112 | +0.19(+0.54%) |
Nov 09, 2017 | 35.46 | 35.72 | 34.85 | 35.39 | 49,058 | -0.34(-0.95%) |
Nov 08, 2017 | 35.85 | 36.16 | 35.49 | 35.73 | 37,234 | -0.13(-0.36%) |
Nov 07, 2017 | 36.47 | 36.68 | 35.48 | 35.86 | 48,756 | -0.62(-1.70%) |
Nov 06, 2017 | 37.00 | 37.45 | 36.48 | 36.48 | 39,578 | -0.65(-1.75%) |
Nov 03, 2017 | 37.50 | 38.21 | 37.08 | 37.13 | 51,188 | -0.25(-0.67%) |
Nov 02, 2017 | 37.75 | 37.90 | 36.79 | 37.38 | 54,695 | -0.37(-0.98%) |
Nov 01, 2017 | 38.53 | 38.74 | 37.40 | 37.75 | 59,763 | -0.43(-1.13%) |
Oct 31, 2017 | 37.66 | 38.43 | 37.38 | 38.18 | 70,000 | +0.80(+2.14%) |
Oct 30, 2017 | 38.37 | 38.37 | 37.27 | 37.38 | 45,170 | -1.05(-2.73%) |
Oct 27, 2017 | 37.71 | 38.48 | 37.20 | 38.43 | 35,006 | +0.91(+2.43%) |
Oct 26, 2017 | 37.40 | 37.71 | 37.04 | 37.52 | 24,445 | +0.23(+0.62%) |
Oct 25, 2017 | 37.20 | 37.36 | 36.78 | 37.29 | 79,933 | -0.02(-0.05%) |
Oct 24, 2017 | 36.96 | 38.08 | 36.94 | 37.31 | 84,543 | +0.19(+0.51%) |
Oct 23, 2017 | 38.65 | 38.68 | 37.08 | 37.12 | 53,142 | -1.40(-3.63%) |
Oct 20, 2017 | 38.59 | 39.06 | 38.50 | 38.52 | 46,042 | +0.16(+0.42%) |
Oct 19, 2017 | 37.77 | 38.52 | 37.46 | 38.36 | 39,469 | +0.58(+1.54%) |
Oct 18, 2017 | 37.73 | 38.06 | 37.55 | 37.78 | 47,594 | +0.06(+0.16%) |
Oct 17, 2017 | 38.51 | 38.51 | 37.61 | 37.72 | 66,047 | -0.95(-2.46%) |
Oct 16, 2017 | 38.75 | 39.35 | 38.00 | 38.67 | 95,393 | -1.62(-4.02%) |
Oct 13, 2017 | 39.03 | 40.48 | 39.03 | 40.29 | 72,710 | +1.41(+3.63%) |
Oct 12, 2017 | 38.77 | 39.15 | 38.72 | 38.88 | 54,348 | +0.10(+0.26%) |
Oct 11, 2017 | 38.50 | 38.97 | 38.42 | 38.78 | 35,809 | +0.24(+0.62%) |
Oct 10, 2017 | 38.28 | 38.88 | 38.26 | 38.54 | 56,429 | +0.25(+0.65%) |
Oct 09, 2017 | 38.84 | 39.04 | 38.15 | 38.29 | 90,059 | -0.38(-0.98%) |
Oct 06, 2017 | 39.24 | 39.25 | 38.59 | 38.67 | 50,621 | -0.69(-1.75%) |
Oct 05, 2017 | 39.43 | 39.83 | 38.97 | 39.36 | 46,700 | -0.15(-0.38%) |
Oct 04, 2017 | 38.96 | 39.53 | 38.77 | 39.51 | 51,293 | +0.41(+1.05%) |
Oct 03, 2017 | 38.92 | 39.10 | 38.51 | 39.10 | 50,572 | +0.17(+0.44%) |
Oct 02, 2017 | 38.76 | 39.17 | 38.42 | 38.93 | 101,754 | +0.09(+0.23%) |
Sep 29, 2017 | 38.49 | 38.95 | 38.11 | 38.84 | 42,223 | +0.34(+0.88%) |
Sep 28, 2017 | 38.28 | 38.66 | 37.59 | 38.50 | 41,599 | +0.45(+1.18%) |
Sep 27, 2017 | 37.86 | 38.71 | 37.30 | 38.05 | 129,432 | +0.42(+1.12%) |
Sep 26, 2017 | 36.70 | 37.86 | 36.65 | 37.63 | 110,477 | +1.04(+2.84%) |
Sep 25, 2017 | 36.87 | 36.16 | 36.59 | 86,756 | -0.37(-1.00%) | |
Sep 22, 2017 | 37.09 | 37.22 | 36.60 | 36.96 | 61,950 | -0.04(-0.11%) |
Sep 21, 2017 | 37.33 | 37.33 | 36.18 | 37.00 | 80,863 | -0.41(-1.10%) |
Sep 20, 2017 | 37.20 | 37.65 | 36.29 | 37.41 | 123,471 | +0.36(+0.97%) |
Sep 19, 2017 | 36.33 | 37.16 | 36.33 | 37.05 | 89,665 | +0.69(+1.90%) |
Sep 18, 2017 | 35.89 | 36.66 | 35.89 | 36.36 | 77,169 | +0.47(+1.31%) |
Sep 15, 2017 | 35.73 | 36.14 | 35.59 | 35.89 | 127,525 | +0.22(+0.62%) |
Sep 14, 2017 | 35.88 | 35.94 | 35.50 | 35.67 | 44,057 | -0.26(-0.72%) |
Sep 13, 2017 | 35.66 | 36.26 | 35.60 | 35.93 | 61,342 | +0.11(+0.31%) |
Sep 12, 2017 | 35.58 | 35.83 | 35.42 | 35.82 | 28,666 | +0.32(+0.90%) |
Sep 11, 2017 | 35.89 | 36.12 | 35.47 | 35.50 | 92,248 | +0.03(+0.08%) |
Sep 08, 2017 | 35.29 | 35.64 | 34.78 | 35.47 | 77,806 | +0.25(+0.71%) |
Sep 07, 2017 | 35.98 | 34.78 | 35.22 | 59,172 | +0.12(+0.34%) | |
Sep 06, 2017 | 35.95 | 35.95 | 34.86 | 35.10 | 52,801 | -0.69(-1.93%) |
Sep 05, 2017 | 35.86 | 36.53 | 35.46 | 35.79 | 71,322 | -0.19(-0.53%) |
Sep 01, 2017 | 35.24 | 35.98 | 34.99 | 35.98 | 39,433 | +0.73(+2.07%) |
Aug 31, 2017 | 35.04 | 35.28 | 34.91 | 35.25 | 44,287 | +0.35(+1.00%) |
Aug 30, 2017 | 34.79 | 35.08 | 34.71 | 34.90 | 46,030 | +0.17(+0.49%) |
Aug 29, 2017 | 35.16 | 35.46 | 34.58 | 34.73 | 90,476 | -0.59(-1.67%) |
Aug 28, 2017 | 35.84 | 35.84 | 34.91 | 35.32 | 73,793 | -0.43(-1.20%) |
Aug 25, 2017 | 35.57 | 35.88 | 35.05 | 35.75 | 89,023 | +0.21(+0.59%) |
Aug 24, 2017 | 35.43 | 35.72 | 35.21 | 35.54 | 94,733 | +0.03(+0.08%) |
Aug 23, 2017 | 34.45 | 35.54 | 34.40 | 35.51 | 115,096 | +0.90(+2.60%) |
Aug 22, 2017 | 34.39 | 34.75 | 34.18 | 34.61 | 56,247 | +0.39(+1.14%) |
Aug 21, 2017 | 34.29 | 34.45 | 33.99 | 34.22 | 54,406 | -0.04(-0.12%) |
Aug 18, 2017 | 33.20 | 34.30 | 33.20 | 34.26 | 80,190 | +0.86(+2.57%) |
Aug 17, 2017 | 33.68 | 34.00 | 33.37 | 33.40 | 135,004 | -0.51(-1.50%) |
Aug 16, 2017 | 34.25 | 34.50 | 33.84 | 33.91 | 105,757 | -0.34(-0.99%) |
Aug 15, 2017 | 35.05 | 35.16 | 34.25 | 34.25 | 62,563 | -0.81(-2.31%) |
Aug 14, 2017 | 35.12 | 35.46 | 34.81 | 35.06 | 76,759 | +0.33(+0.95%) |
Aug 11, 2017 | 35.00 | 35.16 | 34.33 | 34.73 | 68,220 | -0.05(-0.14%) |
Aug 10, 2017 | 34.88 | 35.21 | 34.69 | 34.78 | 76,044 | -0.21(-0.60%) |
Aug 09, 2017 | 35.19 | 35.37 | 34.78 | 34.99 | 72,314 | -0.37(-1.05%) |
Aug 08, 2017 | 35.65 | 36.00 | 35.13 | 35.36 | 95,814 | -0.26(-0.73%) |
Aug 07, 2017 | 35.34 | 35.78 | 34.50 | 35.62 | 107,037 | +0.29(+0.82%) |
Aug 04, 2017 | 36.06 | 35.29 | 35.33 | 147,037 | -0.59(-1.64%) | |
Aug 03, 2017 | 35.00 | 38.21 | 35.00 | 35.92 | 441,218 | +4.49(+14.29%) |
Aug 02, 2017 | 32.17 | 32.55 | 30.89 | 31.43 | 141,240 | -0.74(-2.30%) |
Aug 01, 2017 | 32.09 | 32.70 | 31.85 | 32.17 | 83,617 | +0.17(+0.53%) |
Jul 31, 2017 | 32.22 | 32.32 | 31.83 | 32.00 | 76,348 | -0.17(-0.53%) |
Jul 28, 2017 | 32.37 | 32.81 | 32.16 | 32.17 | 75,422 | -0.22(-0.68%) |
Jul 27, 2017 | 33.89 | 33.89 | 32.30 | 32.39 | 90,486 | -1.30(-3.86%) |
Jul 26, 2017 | 33.83 | 33.96 | 33.38 | 33.69 | 49,247 | -0.15(-0.44%) |
Jul 25, 2017 | 33.43 | 33.95 | 32.51 | 33.84 | 81,025 | +0.54(+1.62%) |
Jul 24, 2017 | 33.35 | 33.35 | 32.84 | 33.30 | 67,143 | +0.03(+0.09%) |
Jul 21, 2017 | 33.38 | 33.50 | 33.09 | 33.27 | 110,134 | +0.10(+0.30%) |
Jul 20, 2017 | 33.19 | 32.53 | 33.17 | 54,600 | +0.46(+1.41%) | |
Jul 19, 2017 | 32.03 | 33.12 | 32.03 | 32.71 | 83,752 | +0.72(+2.25%) |
Jul 18, 2017 | 31.61 | 32.11 | 31.56 | 31.99 | 48,060 | +0.37(+1.17%) |
Jul 17, 2017 | 30.97 | 31.71 | 30.65 | 31.62 | 120,203 | +0.45(+1.44%) |
Jul 14, 2017 | 31.19 | 31.47 | 30.92 | 31.17 | 61,379 | -0.04(-0.13%) |
Jul 13, 2017 | 31.50 | 31.83 | 30.85 | 31.21 | 113,309 | -0.29(-0.94%) |
Jul 12, 2017 | 31.57 | 32.10 | 31.18 | 31.50 | 96,876 | +0.15(+0.49%) |
Jul 11, 2017 | 31.57 | 31.76 | 30.60 | 31.35 | 78,170 | -0.23(-0.73%) |
Jul 10, 2017 | 32.23 | 32.23 | 31.20 | 31.58 | 113,139 | -0.61(-1.89%) |
Jul 07, 2017 | 31.07 | 32.34 | 30.79 | 32.19 | 85,576 | +1.48(+4.82%) |
Jul 06, 2017 | 31.01 | 31.13 | 30.42 | 30.71 | 90,840 | -0.42(-1.35%) |
Jul 05, 2017 | 31.51 | 31.67 | 30.93 | 31.13 | 54,932 | -0.55(-1.74%) |
Jul 03, 2017 | 31.77 | 32.42 | 31.65 | 31.68 | 32,358 | -0.11(-0.35%) |
Jun 30, 2017 | 32.07 | 32.23 | 31.57 | 31.79 | 115,977 | -0.30(-0.93%) |
Jun 29, 2017 | 31.98 | 32.14 | 31.44 | 32.09 | 109,241 | -0.05(-0.16%) |
Jun 28, 2017 | 31.63 | 32.17 | 31.30 | 32.14 | 68,228 | +0.85(+2.72%) |
Jun 27, 2017 | 32.18 | 32.18 | 31.20 | 31.29 | 137,103 | -0.88(-2.74%) |
Jun 26, 2017 | 32.27 | 32.68 | 31.48 | 32.17 | 93,382 | +0.00(+0.00%) |
Jun 23, 2017 | 32.06 | 32.27 | 31.79 | 32.17 | 177,931 | +0.15(+0.47%) |
Jun 22, 2017 | 32.60 | 32.63 | 32.00 | 32.02 | 68,800 | -0.58(-1.78%) |
Jun 21, 2017 | 32.11 | 33.03 | 32.02 | 32.60 | 150,340 | +0.49(+1.53%) |
Jun 20, 2017 | 32.46 | 32.84 | 31.63 | 32.11 | 109,514 | -0.38(-1.17%) |
Jun 19, 2017 | 30.92 | 32.63 | 30.26 | 32.49 | 164,545 | +1.65(+5.35%) |
Jun 16, 2017 | 30.98 | 31.35 | 30.29 | 30.84 | 111,165 | -0.38(-1.22%) |
Jun 15, 2017 | 31.07 | 31.40 | 30.71 | 31.22 | 58,223 | +0.06(+0.19%) |
Jun 14, 2017 | 31.79 | 31.81 | 30.93 | 31.16 | 81,197 | -0.51(-1.61%) |
Jun 13, 2017 | 31.16 | 31.92 | 30.58 | 31.67 | 70,778 | +0.59(+1.90%) |
Jun 12, 2017 | 31.30 | 31.78 | 30.89 | 31.08 | 100,892 | -0.20(-0.64%) |
Jun 09, 2017 | 31.47 | 31.87 | 31.20 | 31.28 | 61,499 | -0.19(-0.60%) |
Jun 08, 2017 | 31.46 | 31.77 | 30.89 | 31.47 | 49,609 | +0.01(+0.03%) |
Jun 07, 2017 | 30.76 | 31.55 | 30.76 | 31.46 | 51,027 | +0.62(+2.01%) |
Jun 06, 2017 | 31.05 | 31.24 | 30.36 | 30.84 | 120,826 | -0.21(-0.68%) |
Jun 05, 2017 | 32.64 | 32.64 | 30.52 | 31.05 | 137,940 | -1.66(-5.07%) |
Jun 02, 2017 | 31.44 | 32.91 | 31.43 | 32.71 | 179,578 | +1.28(+4.07%) |
Jun 01, 2017 | 30.13 | 31.48 | 30.05 | 31.43 | 160,424 | +1.51(+5.05%) |
May 31, 2017 | 29.88 | 30.14 | 29.51 | 29.92 | 287,747 | +0.12(+0.40%) |
May 30, 2017 | 30.43 | 30.57 | 29.58 | 29.80 | 165,866 | -0.90(-2.93%) |
May 26, 2017 | 30.52 | 30.83 | 30.00 | 30.70 | 97,573 | +0.18(+0.59%) |
May 25, 2017 | 30.74 | 30.91 | 30.51 | 30.52 | 136,998 | -0.18(-0.59%) |
May 24, 2017 | 30.50 | 30.94 | 30.27 | 30.70 | 240,858 | +0.14(+0.46%) |
May 23, 2017 | 30.75 | 31.15 | 30.43 | 30.56 | 207,311 | -0.41(-1.32%) |
May 22, 2017 | 31.55 | 31.63 | 30.79 | 30.97 | 196,594 | -0.62(-1.96%) |
May 19, 2017 | 29.67 | 32.00 | 29.67 | 31.59 | 280,207 | +2.09(+7.08%) |
May 18, 2017 | 31.42 | 31.52 | 29.08 | 29.50 | 602,301 | -2.23(-7.03%) |
May 17, 2017 | 31.69 | 31.99 | 30.82 | 31.73 | 283,904 | -0.48(-1.49%) |
May 16, 2017 | 33.22 | 33.42 | 32.11 | 32.21 | 228,550 | -1.02(-3.07%) |
May 15, 2017 | 34.56 | 34.68 | 33.20 | 33.23 | 163,354 | -1.45(-4.18%) |
May 12, 2017 | 35.17 | 35.47 | 34.65 | 34.68 | 123,188 | -0.53(-1.51%) |
May 11, 2017 | 35.38 | 35.47 | 34.80 | 35.21 | 65,602 | -0.28(-0.79%) |
May 10, 2017 | 34.90 | 35.70 | 34.76 | 35.49 | 81,702 | +0.50(+1.43%) |
May 09, 2017 | 35.02 | 35.35 | 34.78 | 34.99 | 123,379 | -0.03(-0.09%) |
May 08, 2017 | 34.98 | 35.47 | 34.67 | 35.02 | 130,409 | +0.03(+0.09%) |
May 05, 2017 | 36.40 | 36.52 | 34.29 | 34.99 | 284,465 | -1.48(-4.06%) |
May 04, 2017 | 36.76 | 39.10 | 35.98 | 36.47 | 328,897 | +1.70(+4.89%) |
May 03, 2017 | 35.23 | 35.24 | 33.18 | 34.77 | 247,688 | -0.53(-1.52%) |
May 02, 2017 | 37.95 | 38.15 | 34.89 | 35.30 | 214,031 | -2.55(-6.72%) |
May 01, 2017 | 37.74 | 38.21 | 37.56 | 37.85 | 78,051 | +0.05(+0.13%) |
Apr 28, 2017 | 38.75 | 38.98 | 37.65 | 37.80 | 115,051 | -0.91(-2.35%) |
Apr 27, 2017 | 39.14 | 39.29 | 38.60 | 38.71 | 119,917 | -0.38(-0.97%) |
Apr 26, 2017 | 38.22 | 39.31 | 38.15 | 39.09 | 150,275 | +0.87(+2.28%) |
Apr 25, 2017 | 38.83 | 39.33 | 38.19 | 38.22 | 74,352 | -0.35(-0.91%) |
Apr 24, 2017 | 37.83 | 38.84 | 37.64 | 38.57 | 225,002 | +1.28(+3.43%) |
Apr 21, 2017 | 37.86 | 38.05 | 37.03 | 37.29 | 144,073 | -0.72(-1.89%) |
Apr 20, 2017 | 38.59 | 38.96 | 37.85 | 38.01 | 70,394 | -0.39(-1.02%) |
Apr 19, 2017 | 37.65 | 38.68 | 37.58 | 38.40 | 144,694 | +1.21(+3.25%) |
Apr 18, 2017 | 37.77 | 37.95 | 36.79 | 37.19 | 120,414 | -0.59(-1.56%) |
Apr 17, 2017 | 36.56 | 37.85 | 36.56 | 37.78 | 130,956 | +1.31(+3.59%) |
Apr 13, 2017 | 36.82 | 37.09 | 36.47 | 36.47 | 44,185 | -0.48(-1.30%) |
Apr 12, 2017 | 36.55 | 37.09 | 36.16 | 36.95 | 60,219 | +0.23(+0.63%) |
Apr 11, 2017 | 36.04 | 36.76 | 35.76 | 36.72 | 66,476 | +0.45(+1.24%) |
Apr 10, 2017 | 36.05 | 36.56 | 35.91 | 36.27 | 60,630 | +0.11(+0.30%) |
Apr 07, 2017 | 36.22 | 36.71 | 35.93 | 36.16 | 87,667 | -0.09(-0.25%) |
Apr 06, 2017 | 35.48 | 36.57 | 35.48 | 36.25 | 59,869 | +0.60(+1.68%) |
Apr 05, 2017 | 36.36 | 36.74 | 35.37 | 35.65 | 77,558 | -0.57(-1.57%) |
Apr 04, 2017 | 36.45 | 36.71 | 35.99 | 36.22 | 55,747 | -0.29(-0.79%) |
Apr 03, 2017 | 37.06 | 37.21 | 36.34 | 36.51 | 56,826 | -0.56(-1.51%) |
Mar 31, 2017 | 36.92 | 37.27 | 36.80 | 37.07 | 94,031 | -0.01(-0.03%) |
Mar 30, 2017 | 36.33 | 37.20 | 36.11 | 37.08 | 64,523 | +0.52(+1.42%) |
Mar 29, 2017 | 36.46 | 37.21 | 36.10 | 36.56 | 51,876 | +0.04(+0.11%) |
Mar 28, 2017 | 36.30 | 36.63 | 35.85 | 36.52 | 64,216 | -0.03(-0.08%) |
Mar 27, 2017 | 35.85 | 36.72 | 35.56 | 36.55 | 65,508 | +0.22(+0.61%) |
Mar 24, 2017 | 36.74 | 37.16 | 35.86 | 36.33 | 62,615 | -0.42(-1.14%) |
Mar 23, 2017 | 35.96 | 37.05 | 35.96 | 36.75 | 58,185 | +0.76(+2.11%) |
Mar 22, 2017 | 36.18 | 36.60 | 35.50 | 35.99 | 82,438 | -0.25(-0.69%) |
Mar 21, 2017 | 36.94 | 37.07 | 36.15 | 36.24 | 68,858 | -0.61(-1.66%) |
Mar 20, 2017 | 37.67 | 37.67 | 36.57 | 36.85 | 49,305 | -0.82(-2.18%) |
Mar 17, 2017 | 37.49 | 37.80 | 36.99 | 37.67 | 149,893 | +0.14(+0.37%) |
Mar 16, 2017 | 36.75 | 37.65 | 36.74 | 37.53 | 77,025 | +0.80(+2.18%) |
Mar 15, 2017 | 36.15 | 36.88 | 35.83 | 36.73 | 110,668 | +0.66(+1.83%) |
Mar 14, 2017 | 36.91 | 36.96 | 35.90 | 36.07 | 73,966 | -1.01(-2.72%) |
Mar 13, 2017 | 36.94 | 37.44 | 36.85 | 37.08 | 145,558 | +0.31(+0.84%) |
Mar 10, 2017 | 35.80 | 36.85 | 35.80 | 36.77 | 110,410 | +0.99(+2.77%) |
Mar 09, 2017 | 34.48 | 36.02 | 34.38 | 35.78 | 230,763 | +1.57(+4.59%) |
Mar 08, 2017 | 34.31 | 34.43 | 33.97 | 34.21 | 69,599 | -0.06(-0.18%) |
Mar 07, 2017 | 34.02 | 34.69 | 34.02 | 34.27 | 76,398 | +0.01(+0.03%) |
Mar 06, 2017 | 34.30 | 34.63 | 33.67 | 34.26 | 55,081 | -0.11(-0.32%) |
Mar 03, 2017 | 33.97 | 34.44 | 33.80 | 34.37 | 88,562 | +0.43(+1.27%) |
Mar 02, 2017 | 34.48 | 34.78 | 33.94 | 33.94 | 74,076 | -0.57(-1.65%) |