Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.12 | 48.21 | 46.36 | 47.67 | 1,448,507 | +0.88(+1.88%) |
Feb 27, 2018 | 46.41 | 47.61 | 46.33 | 46.79 | 1,158,596 | +0.52(+1.12%) |
Feb 26, 2018 | 46.82 | 47.01 | 45.80 | 46.27 | 1,135,567 | -0.42(-0.90%) |
Feb 23, 2018 | 47.42 | 47.59 | 46.24 | 46.69 | 1,478,963 | -1.14(-2.38%) |
Feb 22, 2018 | 48.09 | 47.20 | 47.83 | 1,170,720 | +0.26(+0.55%) | |
Feb 21, 2018 | 47.26 | 48.41 | 46.42 | 47.57 | 1,835,532 | +0.15(+0.32%) |
Feb 20, 2018 | 46.24 | 47.75 | 46.17 | 47.42 | 950,323 | +0.57(+1.22%) |
Feb 16, 2018 | 46.85 | 46.85 | 46.85 | 0 | -0.31(-0.66%) | |
Feb 15, 2018 | 47.00 | 48.23 | 46.54 | 47.16 | 1,556,702 | +0.19(+0.40%) |
Feb 14, 2018 | 47.12 | 44.47 | 46.97 | 1,472,061 | +2.25(+5.03%) | |
Feb 13, 2018 | 44.18 | 44.94 | 43.50 | 44.72 | 1,415,116 | +0.45(+1.02%) |
Feb 12, 2018 | 45.03 | 45.48 | 43.00 | 44.27 | 1,815,355 | -0.85(-1.88%) |
Feb 09, 2018 | 43.00 | 46.80 | 42.42 | 45.12 | 4,311,010 | -1.24(-2.67%) |
Feb 08, 2018 | 44.93 | 47.26 | 43.54 | 46.36 | 3,520,142 | +1.81(+4.06%) |
Feb 07, 2018 | 43.51 | 45.18 | 43.48 | 44.55 | 1,275,012 | +1.04(+2.39%) |
Feb 06, 2018 | 42.68 | 44.20 | 42.68 | 43.51 | 1,564,296 | -0.76(-1.72%) |
Feb 05, 2018 | 43.36 | 45.02 | 42.61 | 44.27 | 1,847,378 | +0.11(+0.25%) |
Feb 02, 2018 | 45.00 | 45.21 | 43.91 | 44.16 | 925,491 | -0.54(-1.21%) |
Feb 01, 2018 | 44.11 | 45.71 | 44.11 | 44.70 | 867,423 | +0.24(+0.54%) |
Jan 31, 2018 | 45.25 | 45.34 | 44.25 | 44.46 | 793,936 | -0.31(-0.69%) |
Jan 30, 2018 | 44.84 | 45.08 | 44.33 | 44.77 | 686,814 | -0.42(-0.93%) |
Jan 29, 2018 | 45.99 | 46.31 | 44.94 | 45.19 | 853,218 | -0.85(-1.85%) |
Jan 26, 2018 | 44.57 | 46.13 | 44.57 | 46.04 | 1,089,806 | +1.84(+4.16%) |
Jan 25, 2018 | 44.07 | 44.27 | 43.35 | 44.20 | 836,684 | +0.48(+1.10%) |
Jan 24, 2018 | 43.67 | 44.28 | 43.51 | 43.72 | 698,085 | +0.00(+0.00%) |
Jan 23, 2018 | 42.87 | 43.78 | 42.67 | 43.72 | 999,685 | +0.79(+1.84%) |
Jan 22, 2018 | 42.43 | 43.14 | 42.20 | 42.93 | 983,197 | +0.35(+0.82%) |
Jan 19, 2018 | 44.19 | 44.19 | 42.04 | 42.58 | 2,126,423 | -1.39(-3.16%) |
Jan 18, 2018 | 44.61 | 44.73 | 43.85 | 43.97 | 943,194 | -0.57(-1.28%) |
Jan 17, 2018 | 44.89 | 44.96 | 44.28 | 44.54 | 995,100 | +0.14(+0.32%) |
Jan 16, 2018 | 44.60 | 45.50 | 44.16 | 44.40 | 1,030,293 | -0.13(-0.29%) |
Jan 12, 2018 | 44.53 | 44.53 | 44.53 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 44.00 | 46.31 | 44.00 | 44.53 | 2,264,934 | +2.03(+4.78%) |
Jan 10, 2018 | 42.15 | 42.51 | 41.59 | 42.50 | 852,136 | +0.33(+0.78%) |
Jan 09, 2018 | 42.78 | 42.87 | 41.99 | 42.17 | 429,437 | -0.59(-1.38%) |
Jan 08, 2018 | 42.55 | 43.28 | 42.49 | 42.76 | 724,846 | +0.15(+0.35%) |
Jan 05, 2018 | 42.22 | 42.75 | 42.06 | 42.61 | 521,429 | +0.48(+1.14%) |
Jan 04, 2018 | 43.05 | 43.31 | 41.52 | 42.13 | 884,741 | -0.84(-1.95%) |
Jan 03, 2018 | 42.47 | 43.35 | 42.36 | 42.97 | 535,942 | +0.49(+1.15%) |
Jan 02, 2018 | 41.31 | 42.50 | 41.31 | 42.48 | 698,234 | +1.56(+3.81%) |
Dec 29, 2017 | 40.92 | 40.92 | 40.92 | 0 | -0.50(-1.21%) | |
Dec 28, 2017 | 41.84 | 41.90 | 41.16 | 41.42 | 464,710 | -0.17(-0.41%) |
Dec 27, 2017 | 42.11 | 42.27 | 41.40 | 41.59 | 390,535 | -0.41(-0.98%) |
Dec 26, 2017 | 42.21 | 42.88 | 41.83 | 42.00 | 419,610 | -0.34(-0.80%) |
Dec 22, 2017 | 42.46 | 42.72 | 42.20 | 42.34 | 428,885 | -0.03(-0.07%) |
Dec 21, 2017 | 43.08 | 43.09 | 42.20 | 42.37 | 760,051 | -0.70(-1.63%) |
Dec 20, 2017 | 43.30 | 43.36 | 42.37 | 43.07 | 621,865 | -0.14(-0.32%) |
Dec 19, 2017 | 41.78 | 43.43 | 41.50 | 43.21 | 788,486 | +1.42(+3.40%) |
Dec 18, 2017 | 41.74 | 41.87 | 41.15 | 41.79 | 500,892 | +0.57(+1.38%) |
Dec 15, 2017 | 40.71 | 41.70 | 40.70 | 41.22 | 702,511 | +0.50(+1.23%) |
Dec 14, 2017 | 41.93 | 41.99 | 40.70 | 40.72 | 531,807 | -1.05(-2.51%) |
Dec 13, 2017 | 40.64 | 41.88 | 40.64 | 41.77 | 739,875 | +1.25(+3.08%) |
Dec 12, 2017 | 40.84 | 41.04 | 40.34 | 40.52 | 432,655 | -0.33(-0.81%) |
Dec 11, 2017 | 40.27 | 41.22 | 40.27 | 40.85 | 675,149 | +0.67(+1.67%) |
Dec 08, 2017 | 41.40 | 41.72 | 40.13 | 40.18 | 651,240 | -0.95(-2.31%) |
Dec 07, 2017 | 40.75 | 41.73 | 40.75 | 41.13 | 809,693 | +0.32(+0.78%) |
Dec 06, 2017 | 40.23 | 41.32 | 40.09 | 40.81 | 623,035 | +0.48(+1.19%) |
Dec 05, 2017 | 39.91 | 40.42 | 39.84 | 40.33 | 537,378 | +0.34(+0.85%) |
Dec 04, 2017 | 41.22 | 41.51 | 39.86 | 39.99 | 662,020 | -0.82(-2.01%) |
Dec 01, 2017 | 40.93 | 41.01 | 40.27 | 40.81 | 681,233 | -0.23(-0.56%) |
Nov 30, 2017 | 41.25 | 41.58 | 40.51 | 41.04 | 906,320 | +0.17(+0.42%) |
Nov 29, 2017 | 42.30 | 42.44 | 40.63 | 40.87 | 854,055 | -1.49(-3.52%) |
Nov 28, 2017 | 42.71 | 42.71 | 42.07 | 42.36 | 777,966 | -0.23(-0.54%) |
Nov 27, 2017 | 41.82 | 42.86 | 41.55 | 42.59 | 637,937 | +0.56(+1.33%) |
Nov 24, 2017 | 41.70 | 42.15 | 41.52 | 42.03 | 234,667 | +0.33(+0.79%) |
Nov 22, 2017 | 41.19 | 41.75 | 40.63 | 41.70 | 626,863 | +0.34(+0.82%) |
Nov 21, 2017 | 41.00 | 41.42 | 40.74 | 41.36 | 1,153,491 | +0.42(+1.03%) |
Nov 20, 2017 | 41.05 | 41.61 | 40.74 | 40.94 | 942,832 | +0.05(+0.12%) |
Nov 17, 2017 | 41.05 | 41.26 | 40.84 | 40.89 | 512,134 | +0.02(+0.05%) |
Nov 16, 2017 | 39.74 | 41.11 | 39.65 | 40.87 | 969,203 | +1.00(+2.51%) |
Nov 15, 2017 | 38.78 | 39.97 | 38.63 | 39.87 | 1,631,337 | +0.80(+2.05%) |
Nov 14, 2017 | 38.79 | 39.64 | 38.79 | 39.07 | 593,154 | -0.05(-0.13%) |
Nov 13, 2017 | 39.22 | 39.61 | 38.95 | 39.12 | 873,910 | -0.42(-1.06%) |
Nov 10, 2017 | 40.01 | 40.23 | 38.76 | 39.54 | 1,413,316 | -0.84(-2.08%) |
Nov 09, 2017 | 40.75 | 41.88 | 39.79 | 40.38 | 1,521,251 | -0.66(-1.61%) |
Nov 08, 2017 | 41.37 | 41.49 | 38.92 | 41.04 | 3,207,196 | +1.07(+2.68%) |
Nov 07, 2017 | 40.81 | 41.16 | 39.51 | 39.97 | 1,913,607 | -0.85(-2.08%) |
Nov 06, 2017 | 40.45 | 42.45 | 40.19 | 40.82 | 1,185,539 | +0.34(+0.84%) |
Nov 03, 2017 | 39.65 | 40.53 | 39.16 | 40.48 | 1,082,441 | +0.97(+2.46%) |
Nov 02, 2017 | 40.49 | 40.62 | 39.34 | 39.51 | 1,257,821 | -0.79(-1.96%) |
Nov 01, 2017 | 41.46 | 41.46 | 40.10 | 40.30 | 967,342 | -0.98(-2.37%) |
Oct 31, 2017 | 41.00 | 41.38 | 40.46 | 41.28 | 1,354,803 | +0.40(+0.98%) |
Oct 30, 2017 | 41.12 | 41.41 | 40.75 | 40.88 | 827,784 | -0.26(-0.63%) |
Oct 27, 2017 | 41.44 | 41.80 | 40.74 | 41.14 | 992,806 | -0.29(-0.70%) |
Oct 26, 2017 | 40.79 | 41.61 | 40.28 | 41.43 | 674,291 | +0.83(+2.04%) |
Oct 25, 2017 | 40.98 | 41.21 | 40.23 | 40.60 | 591,076 | -0.50(-1.22%) |
Oct 24, 2017 | 41.00 | 41.40 | 40.77 | 41.10 | 457,646 | +0.17(+0.42%) |
Oct 23, 2017 | 41.20 | 41.49 | 40.68 | 40.93 | 561,018 | -0.32(-0.78%) |
Oct 20, 2017 | 41.20 | 41.51 | 41.09 | 41.25 | 519,215 | +0.06(+0.15%) |
Oct 19, 2017 | 40.96 | 41.23 | 40.51 | 41.19 | 443,895 | +0.17(+0.41%) |
Oct 18, 2017 | 41.82 | 42.00 | 40.98 | 41.02 | 492,718 | -0.60(-1.44%) |
Oct 17, 2017 | 41.12 | 41.66 | 41.00 | 41.62 | 948,072 | +0.48(+1.17%) |
Oct 16, 2017 | 41.50 | 41.71 | 41.08 | 41.14 | 687,468 | -0.41(-0.99%) |
Oct 13, 2017 | 41.88 | 42.07 | 41.44 | 41.55 | 827,889 | -0.16(-0.38%) |
Oct 12, 2017 | 41.40 | 42.06 | 41.23 | 41.71 | 774,950 | +0.30(+0.72%) |
Oct 11, 2017 | 42.06 | 42.19 | 41.37 | 41.41 | 809,928 | -0.46(-1.10%) |
Oct 10, 2017 | 42.28 | 42.47 | 41.73 | 41.87 | 563,580 | -0.26(-0.62%) |
Oct 09, 2017 | 42.31 | 42.98 | 42.08 | 42.13 | 927,447 | +0.01(+0.02%) |
Oct 06, 2017 | 41.42 | 42.41 | 41.30 | 42.12 | 1,124,968 | +0.43(+1.03%) |
Oct 05, 2017 | 41.75 | 42.05 | 41.04 | 41.69 | 1,082,253 | -0.22(-0.52%) |
Oct 04, 2017 | 41.03 | 42.06 | 40.97 | 41.91 | 1,236,965 | +0.96(+2.34%) |
Oct 03, 2017 | 40.80 | 41.09 | 40.43 | 40.95 | 1,202,246 | +0.35(+0.86%) |
Oct 02, 2017 | 40.21 | 40.77 | 39.90 | 40.60 | 877,040 | +0.39(+0.97%) |
Sep 29, 2017 | 39.67 | 40.88 | 39.67 | 40.21 | 2,211,787 | +0.59(+1.49%) |
Sep 28, 2017 | 39.16 | 40.04 | 38.92 | 39.62 | 1,255,819 | +0.44(+1.12%) |
Sep 27, 2017 | 39.33 | 39.91 | 39.08 | 39.18 | 797,442 | +0.16(+0.41%) |
Sep 26, 2017 | 39.60 | 39.83 | 38.76 | 39.02 | 1,186,421 | -0.09(-0.23%) |
Sep 25, 2017 | 38.77 | 39.17 | 38.25 | 39.11 | 2,538,823 | +0.01(+0.03%) |
Sep 22, 2017 | 39.44 | 40.17 | 39.10 | 39.10 | 729,045 | -0.82(-2.05%) |
Sep 21, 2017 | 40.09 | 40.34 | 39.63 | 39.92 | 858,090 | -0.36(-0.89%) |
Sep 20, 2017 | 39.79 | 40.45 | 39.73 | 40.28 | 607,308 | +0.26(+0.65%) |
Sep 19, 2017 | 40.96 | 40.96 | 39.83 | 40.02 | 3,011,192 | -0.75(-1.84%) |
Sep 18, 2017 | 40.56 | 40.98 | 40.30 | 40.77 | 910,589 | +0.43(+1.07%) |
Sep 15, 2017 | 39.80 | 40.64 | 39.58 | 40.34 | 1,413,354 | +0.34(+0.85%) |
Sep 14, 2017 | 38.75 | 40.09 | 38.52 | 40.00 | 1,340,019 | +0.95(+2.43%) |
Sep 13, 2017 | 40.21 | 40.46 | 38.13 | 39.05 | 3,942,863 | -1.56(-3.84%) |
Sep 12, 2017 | 39.41 | 40.95 | 38.80 | 40.61 | 1,627,680 | +1.50(+3.84%) |
Sep 11, 2017 | 38.24 | 39.17 | 38.00 | 39.11 | 780,233 | +1.31(+3.47%) |
Sep 08, 2017 | 38.72 | 38.79 | 37.68 | 37.80 | 828,121 | -1.04(-2.68%) |
Sep 07, 2017 | 38.79 | 39.22 | 38.45 | 38.84 | 542,762 | +0.04(+0.10%) |
Sep 06, 2017 | 39.21 | 39.29 | 38.48 | 38.80 | 552,835 | -0.24(-0.61%) |
Sep 05, 2017 | 39.66 | 39.66 | 38.60 | 39.04 | 453,760 | -0.63(-1.59%) |
Sep 01, 2017 | 39.82 | 39.95 | 39.44 | 39.67 | 888,736 | +0.05(+0.13%) |
Aug 31, 2017 | 39.56 | 39.92 | 39.20 | 39.62 | 710,735 | +0.22(+0.56%) |
Aug 30, 2017 | 39.73 | 39.73 | 39.00 | 39.40 | 668,841 | -0.04(-0.10%) |
Aug 29, 2017 | 37.82 | 39.60 | 37.76 | 39.44 | 1,276,547 | +1.23(+3.22%) |
Aug 28, 2017 | 38.02 | 38.36 | 37.69 | 38.21 | 563,965 | +0.29(+0.76%) |
Aug 25, 2017 | 38.75 | 39.01 | 37.88 | 37.92 | 1,068,108 | -0.56(-1.46%) |
Aug 24, 2017 | 38.73 | 38.85 | 38.00 | 38.48 | 1,151,145 | +0.16(+0.42%) |
Aug 23, 2017 | 37.84 | 38.46 | 37.84 | 38.32 | 1,055,120 | +0.12(+0.31%) |
Aug 22, 2017 | 38.63 | 38.74 | 38.13 | 38.20 | 1,083,179 | -0.42(-1.09%) |
Aug 21, 2017 | 38.69 | 38.89 | 38.17 | 38.62 | 1,938,725 | -0.02(-0.05%) |
Aug 18, 2017 | 39.07 | 39.21 | 38.24 | 38.64 | 1,061,504 | -0.35(-0.90%) |
Aug 17, 2017 | 40.23 | 40.41 | 38.81 | 38.99 | 1,474,065 | -1.52(-3.75%) |
Aug 16, 2017 | 41.04 | 41.22 | 40.30 | 40.51 | 1,408,062 | -0.34(-0.83%) |
Aug 15, 2017 | 41.65 | 42.12 | 40.77 | 40.85 | 1,721,891 | -0.73(-1.76%) |
Aug 14, 2017 | 41.94 | 42.00 | 41.32 | 41.58 | 1,095,461 | +0.61(+1.49%) |
Aug 11, 2017 | 40.48 | 42.22 | 40.42 | 40.97 | 1,688,789 | +0.47(+1.16%) |
Aug 10, 2017 | 43.53 | 43.55 | 40.06 | 40.50 | 3,976,963 | -3.09(-7.09%) |
Aug 09, 2017 | 45.03 | 45.25 | 42.99 | 43.59 | 5,372,544 | -4.34(-9.05%) |
Aug 08, 2017 | 47.33 | 48.73 | 46.74 | 47.93 | 3,425,630 | +0.43(+0.91%) |
Aug 07, 2017 | 45.51 | 47.80 | 45.51 | 47.50 | 1,934,258 | +2.26(+5.00%) |
Aug 04, 2017 | 45.86 | 45.04 | 45.24 | 885,453 | -0.18(-0.40%) | |
Aug 03, 2017 | 45.62 | 45.95 | 45.19 | 45.42 | 450,973 | -0.04(-0.09%) |
Aug 02, 2017 | 45.76 | 45.76 | 44.58 | 45.46 | 776,392 | -0.01(-0.02%) |
Aug 01, 2017 | 45.60 | 45.83 | 44.68 | 45.47 | 899,776 | +0.31(+0.69%) |
Jul 31, 2017 | 45.39 | 45.43 | 44.36 | 45.16 | 972,105 | -0.06(-0.13%) |
Jul 28, 2017 | 44.68 | 45.51 | 44.35 | 45.22 | 544,359 | +0.30(+0.67%) |
Jul 27, 2017 | 45.62 | 46.01 | 44.20 | 44.92 | 851,688 | -0.52(-1.14%) |
Jul 26, 2017 | 45.76 | 45.76 | 45.07 | 45.44 | 1,001,731 | -0.12(-0.26%) |
Jul 25, 2017 | 44.76 | 45.79 | 44.30 | 45.56 | 914,861 | +0.83(+1.86%) |
Jul 24, 2017 | 44.59 | 44.86 | 44.20 | 44.73 | 860,530 | +0.30(+0.68%) |
Jul 21, 2017 | 44.55 | 44.73 | 44.17 | 44.43 | 982,406 | -0.13(-0.29%) |
Jul 20, 2017 | 45.98 | 44.43 | 44.56 | 1,452,628 | -1.07(-2.34%) | |
Jul 19, 2017 | 46.55 | 46.73 | 45.47 | 45.63 | 1,487,634 | -0.89(-1.91%) |
Jul 18, 2017 | 46.92 | 47.01 | 46.04 | 46.52 | 1,336,966 | -0.58(-1.23%) |
Jul 17, 2017 | 46.60 | 47.36 | 46.58 | 47.10 | 2,638,187 | +0.58(+1.25%) |
Jul 14, 2017 | 45.83 | 47.50 | 45.83 | 46.52 | 3,193,152 | +1.60(+3.56%) |
Jul 13, 2017 | 44.22 | 45.31 | 43.39 | 44.92 | 3,111,605 | +0.60(+1.35%) |
Jul 12, 2017 | 46.32 | 46.55 | 43.67 | 44.32 | 4,897,274 | -1.83(-3.97%) |
Jul 11, 2017 | 46.16 | 46.48 | 45.25 | 46.15 | 2,091,248 | +0.00(+0.00%) |
Jul 10, 2017 | 46.56 | 46.94 | 46.12 | 46.15 | 1,916,648 | -0.35(-0.75%) |
Jul 07, 2017 | 47.20 | 47.78 | 46.40 | 46.50 | 1,734,853 | -0.79(-1.67%) |
Jul 06, 2017 | 48.23 | 48.37 | 47.17 | 47.29 | 1,176,615 | -1.43(-2.94%) |
Jul 05, 2017 | 48.94 | 49.30 | 48.17 | 48.72 | 952,112 | -0.14(-0.29%) |
Jul 03, 2017 | 49.36 | 49.36 | 48.40 | 48.86 | 801,502 | -0.15(-0.31%) |
Jun 30, 2017 | 48.28 | 49.14 | 48.12 | 49.01 | 1,105,538 | +0.99(+2.06%) |
Jun 29, 2017 | 48.61 | 48.79 | 47.23 | 48.02 | 983,515 | -0.70(-1.44%) |
Jun 28, 2017 | 48.67 | 48.91 | 47.86 | 48.72 | 1,037,845 | +0.54(+1.12%) |
Jun 27, 2017 | 49.85 | 50.39 | 48.09 | 48.18 | 1,995,857 | -2.14(-4.25%) |
Jun 26, 2017 | 50.95 | 51.23 | 49.83 | 50.32 | 2,036,258 | -0.72(-1.41%) |
Jun 23, 2017 | 51.12 | 51.04 | 2,002,290 | +1.78(+3.61%) | ||
Jun 22, 2017 | 48.71 | 49.30 | 47.88 | 49.26 | 1,374,699 | +0.78(+1.61%) |
Jun 21, 2017 | 47.74 | 49.08 | 47.64 | 48.48 | 2,475,237 | +0.93(+1.96%) |
Jun 20, 2017 | 46.94 | 47.61 | 46.50 | 47.55 | 1,611,890 | +0.79(+1.69%) |
Jun 19, 2017 | 45.75 | 46.86 | 45.73 | 46.76 | 1,307,453 | +1.11(+2.43%) |
Jun 16, 2017 | 45.76 | 45.95 | 45.17 | 45.65 | 870,523 | +0.08(+0.18%) |
Jun 15, 2017 | 45.05 | 45.74 | 44.74 | 45.57 | 1,017,163 | -0.19(-0.42%) |
Jun 14, 2017 | 45.68 | 46.06 | 45.08 | 45.76 | 1,656,891 | +0.52(+1.15%) |
Jun 13, 2017 | 44.53 | 45.53 | 44.53 | 45.24 | 1,799,499 | +0.80(+1.80%) |
Jun 12, 2017 | 43.68 | 44.63 | 43.10 | 44.44 | 1,391,896 | +0.00(+0.00%) |
Jun 09, 2017 | 45.49 | 45.79 | 43.36 | 44.44 | 3,936,467 | -1.06(-2.33%) |
Jun 08, 2017 | 45.25 | 45.71 | 44.52 | 45.50 | 1,178,671 | -0.04(-0.09%) |
Jun 07, 2017 | 45.24 | 45.83 | 44.80 | 45.54 | 1,181,064 | +0.33(+0.73%) |
Jun 06, 2017 | 44.66 | 45.85 | 44.41 | 45.21 | 1,127,464 | +0.48(+1.07%) |
Jun 05, 2017 | 44.97 | 45.15 | 44.66 | 44.73 | 574,213 | -0.33(-0.73%) |
Jun 02, 2017 | 44.39 | 45.31 | 44.36 | 45.06 | 714,157 | +0.36(+0.81%) |
Jun 01, 2017 | 43.75 | 44.75 | 43.21 | 44.70 | 1,342,621 | +1.18(+2.71%) |
May 31, 2017 | 43.52 | 43.78 | 42.86 | 43.52 | 1,400,539 | +0.03(+0.07%) |
May 30, 2017 | 43.41 | 43.64 | 43.08 | 43.49 | 973,115 | +0.15(+0.35%) |
May 26, 2017 | 43.38 | 43.50 | 42.93 | 43.34 | 1,142,059 | +0.11(+0.25%) |
May 25, 2017 | 43.92 | 43.92 | 43.13 | 43.23 | 1,123,744 | -0.31(-0.71%) |
May 24, 2017 | 42.57 | 43.80 | 42.42 | 43.54 | 2,151,656 | +0.91(+2.13%) |
May 23, 2017 | 41.32 | 42.66 | 41.13 | 42.63 | 2,097,809 | +1.36(+3.30%) |
May 22, 2017 | 41.07 | 41.73 | 41.07 | 41.27 | 1,364,620 | +0.23(+0.56%) |
May 19, 2017 | 41.92 | 42.46 | 40.98 | 41.04 | 1,610,766 | -0.49(-1.18%) |
May 18, 2017 | 41.37 | 41.93 | 41.00 | 41.53 | 1,676,004 | +0.16(+0.39%) |
May 17, 2017 | 43.52 | 43.79 | 41.30 | 41.37 | 2,417,224 | -3.02(-6.80%) |
May 16, 2017 | 43.24 | 44.49 | 42.96 | 44.39 | 1,576,571 | +1.10(+2.54%) |
May 15, 2017 | 42.92 | 43.80 | 42.89 | 43.29 | 992,936 | +0.42(+0.98%) |
May 12, 2017 | 43.08 | 43.45 | 42.78 | 42.87 | 1,077,609 | -0.36(-0.83%) |
May 11, 2017 | 42.86 | 43.44 | 42.63 | 43.23 | 1,031,552 | +0.13(+0.30%) |
May 10, 2017 | 42.88 | 43.19 | 42.55 | 43.10 | 1,287,434 | +0.46(+1.08%) |
May 09, 2017 | 43.54 | 43.54 | 42.20 | 42.64 | 1,912,988 | -0.92(-2.11%) |
May 08, 2017 | 43.95 | 43.97 | 43.13 | 43.56 | 1,349,294 | -0.41(-0.93%) |
May 05, 2017 | 41.66 | 44.00 | 41.28 | 43.97 | 4,885,724 | +3.74(+9.30%) |
May 04, 2017 | 39.32 | 40.79 | 39.09 | 40.23 | 3,479,874 | +0.88(+2.24%) |
May 03, 2017 | 39.52 | 39.58 | 38.93 | 39.35 | 1,115,406 | -0.40(-1.01%) |
May 02, 2017 | 39.97 | 40.09 | 38.98 | 39.75 | 1,242,665 | -0.17(-0.43%) |
May 01, 2017 | 39.40 | 40.10 | 39.06 | 39.92 | 1,810,927 | +0.92(+2.36%) |
Apr 28, 2017 | 39.64 | 39.77 | 38.94 | 39.00 | 1,277,503 | -0.55(-1.39%) |
Apr 27, 2017 | 38.60 | 40.29 | 38.60 | 39.55 | 2,648,564 | +0.93(+2.41%) |
Apr 26, 2017 | 37.68 | 38.66 | 37.65 | 38.62 | 1,896,087 | +1.03(+2.74%) |
Apr 25, 2017 | 37.08 | 37.67 | 36.87 | 37.59 | 1,080,491 | +0.72(+1.95%) |
Apr 24, 2017 | 36.73 | 37.07 | 36.51 | 36.87 | 898,570 | +0.26(+0.71%) |
Apr 21, 2017 | 36.40 | 36.64 | 36.25 | 36.61 | 646,546 | +0.28(+0.77%) |
Apr 20, 2017 | 36.00 | 36.41 | 35.89 | 36.33 | 856,436 | +0.19(+0.53%) |
Apr 19, 2017 | 35.89 | 36.17 | 35.75 | 36.14 | 516,804 | +0.49(+1.37%) |
Apr 18, 2017 | 35.07 | 35.70 | 34.87 | 35.65 | 862,877 | +0.53(+1.51%) |
Apr 17, 2017 | 34.59 | 35.13 | 34.52 | 35.12 | 625,050 | +0.50(+1.44%) |
Apr 13, 2017 | 34.45 | 34.90 | 34.29 | 34.62 | 668,087 | +0.15(+0.44%) |
Apr 12, 2017 | 34.57 | 35.00 | 34.40 | 34.47 | 998,926 | -0.04(-0.12%) |
Apr 11, 2017 | 34.41 | 34.66 | 34.29 | 34.51 | 577,456 | -0.01(-0.03%) |
Apr 10, 2017 | 34.09 | 34.68 | 33.95 | 34.52 | 969,165 | +0.40(+1.17%) |
Apr 07, 2017 | 34.00 | 34.25 | 33.77 | 34.12 | 772,648 | +0.21(+0.62%) |
Apr 06, 2017 | 33.52 | 33.97 | 33.32 | 33.91 | 976,550 | +0.44(+1.31%) |
Apr 05, 2017 | 33.90 | 34.14 | 33.30 | 33.47 | 1,290,209 | -0.46(-1.36%) |
Apr 04, 2017 | 33.75 | 33.95 | 33.50 | 33.93 | 754,071 | +0.18(+0.53%) |
Apr 03, 2017 | 33.59 | 34.14 | 33.53 | 33.75 | 848,344 | +0.08(+0.24%) |
Mar 31, 2017 | 33.06 | 33.74 | 33.02 | 33.67 | 905,054 | +0.39(+1.17%) |
Mar 30, 2017 | 33.45 | 33.52 | 32.87 | 33.28 | 1,027,039 | -0.26(-0.78%) |
Mar 29, 2017 | 32.86 | 33.71 | 32.86 | 33.54 | 821,747 | +0.60(+1.82%) |
Mar 28, 2017 | 33.81 | 33.92 | 32.56 | 32.94 | 1,593,296 | -0.91(-2.69%) |
Mar 27, 2017 | 33.05 | 34.00 | 32.91 | 33.85 | 797,790 | +0.14(+0.42%) |
Mar 24, 2017 | 33.66 | 34.02 | 33.25 | 33.71 | 1,134,880 | +0.18(+0.54%) |
Mar 23, 2017 | 35.19 | 35.19 | 33.43 | 33.53 | 3,454,648 | -1.76(-4.99%) |
Mar 22, 2017 | 35.11 | 35.64 | 35.03 | 35.29 | 1,100,580 | +0.12(+0.34%) |
Mar 21, 2017 | 36.31 | 36.48 | 35.16 | 35.17 | 1,528,986 | -1.07(-2.95%) |
Mar 20, 2017 | 36.35 | 36.51 | 36.08 | 36.24 | 603,400 | -0.12(-0.33%) |
Mar 17, 2017 | 36.65 | 36.65 | 36.24 | 36.36 | 617,699 | -0.33(-0.90%) |
Mar 16, 2017 | 36.77 | 36.97 | 36.45 | 36.69 | 739,046 | -0.06(-0.16%) |
Mar 15, 2017 | 36.04 | 36.81 | 35.63 | 36.75 | 760,116 | +0.83(+2.31%) |
Mar 14, 2017 | 36.05 | 36.06 | 35.45 | 35.92 | 659,099 | -0.21(-0.58%) |
Mar 13, 2017 | 35.58 | 36.16 | 35.42 | 36.13 | 756,128 | +0.83(+2.35%) |
Mar 10, 2017 | 35.57 | 35.63 | 35.08 | 35.30 | 601,561 | +0.08(+0.23%) |
Mar 09, 2017 | 34.82 | 35.44 | 34.75 | 35.22 | 924,045 | +0.25(+0.71%) |
Mar 08, 2017 | 35.13 | 35.31 | 34.88 | 34.97 | 447,159 | -0.19(-0.54%) |
Mar 07, 2017 | 34.64 | 35.26 | 34.55 | 35.16 | 864,837 | +0.36(+1.03%) |
Mar 06, 2017 | 34.74 | 34.90 | 34.40 | 34.80 | 584,240 | -0.05(-0.14%) |
Mar 03, 2017 | 34.47 | 34.86 | 34.16 | 34.85 | 719,459 | +0.22(+0.64%) |
Mar 02, 2017 | 35.17 | 35.25 | 34.58 | 34.63 | 768,857 | -0.76(-2.15%) |