Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 35.80 | 35.80 | 35.80 | 0 | +0.10(+0.28%) | |
Dec 28, 2017 | 35.10 | 35.75 | 34.95 | 35.70 | 82,546 | +0.70(+2.00%) |
Dec 27, 2017 | 35.05 | 35.50 | 35.00 | 35.00 | 65,497 | -0.05(-0.14%) |
Dec 26, 2017 | 34.95 | 35.25 | 34.80 | 35.05 | 117,836 | +0.00(+0.00%) |
Dec 22, 2017 | 35.25 | 35.45 | 34.50 | 35.05 | 131,370 | -0.15(-0.43%) |
Dec 21, 2017 | 35.35 | 35.60 | 35.00 | 35.20 | 84,156 | -0.15(-0.42%) |
Dec 20, 2017 | 35.65 | 35.90 | 35.25 | 35.35 | 91,045 | -0.20(-0.56%) |
Dec 19, 2017 | 35.80 | 36.25 | 35.42 | 35.55 | 107,332 | -0.25(-0.70%) |
Dec 18, 2017 | 35.40 | 36.45 | 35.40 | 35.80 | 87,518 | +0.70(+1.99%) |
Dec 15, 2017 | 34.20 | 35.50 | 34.20 | 35.10 | 340,208 | +0.95(+2.78%) |
Dec 14, 2017 | 34.95 | 35.15 | 34.00 | 34.15 | 151,266 | -0.85(-2.43%) |
Dec 13, 2017 | 34.80 | 35.75 | 34.80 | 35.00 | 98,081 | +0.10(+0.29%) |
Dec 12, 2017 | 35.00 | 35.65 | 34.80 | 34.90 | 127,697 | -0.25(-0.71%) |
Dec 11, 2017 | 34.40 | 35.20 | 34.30 | 35.15 | 113,223 | +0.80(+2.33%) |
Dec 08, 2017 | 35.25 | 35.55 | 34.05 | 34.35 | 122,988 | -0.70(-2.00%) |
Dec 07, 2017 | 35.20 | 35.60 | 33.55 | 35.05 | 186,502 | -0.20(-0.57%) |
Dec 06, 2017 | 35.05 | 35.50 | 34.95 | 35.25 | 93,591 | +0.10(+0.28%) |
Dec 05, 2017 | 35.85 | 35.95 | 34.95 | 35.15 | 84,259 | -0.60(-1.68%) |
Dec 04, 2017 | 36.40 | 36.70 | 35.65 | 35.75 | 76,018 | -0.15(-0.42%) |
Dec 01, 2017 | 36.05 | 36.05 | 35.00 | 35.90 | 77,278 | -0.10(-0.28%) |
Nov 30, 2017 | 36.25 | 36.25 | 35.45 | 36.00 | 122,098 | +0.05(+0.14%) |
Nov 29, 2017 | 36.30 | 36.75 | 35.83 | 35.95 | 109,887 | -0.35(-0.96%) |
Nov 28, 2017 | 35.80 | 36.40 | 35.50 | 36.30 | 64,128 | +0.85(+2.40%) |
Nov 27, 2017 | 35.35 | 35.90 | 35.30 | 35.45 | 61,567 | +0.00(+0.00%) |
Nov 24, 2017 | 35.90 | 35.90 | 34.95 | 35.45 | 36,898 | -0.35(-0.98%) |
Nov 22, 2017 | 36.15 | 36.25 | 35.75 | 35.80 | 45,112 | -0.25(-0.69%) |
Nov 21, 2017 | 36.00 | 36.55 | 35.75 | 36.05 | 98,915 | +0.30(+0.84%) |
Nov 20, 2017 | 35.40 | 35.85 | 35.00 | 35.75 | 73,500 | +0.35(+0.99%) |
Nov 17, 2017 | 35.05 | 35.83 | 34.85 | 35.40 | 135,681 | +0.20(+0.57%) |
Nov 16, 2017 | 34.85 | 35.60 | 34.85 | 35.20 | 128,881 | +0.45(+1.29%) |
Nov 15, 2017 | 35.30 | 35.85 | 34.45 | 34.75 | 131,671 | -0.85(-2.39%) |
Nov 14, 2017 | 37.00 | 37.88 | 35.50 | 35.60 | 129,630 | -1.65(-4.43%) |
Nov 13, 2017 | 36.95 | 37.75 | 36.95 | 37.25 | 75,831 | +0.00(+0.00%) |
Nov 10, 2017 | 39.00 | 39.58 | 37.20 | 37.25 | 60,787 | -1.60(-4.12%) |
Nov 09, 2017 | 37.00 | 39.65 | 37.00 | 38.85 | 109,208 | +1.50(+4.02%) |
Nov 08, 2017 | 38.35 | 38.35 | 36.30 | 37.35 | 133,149 | -1.20(-3.11%) |
Nov 07, 2017 | 42.10 | 43.50 | 38.50 | 38.55 | 113,897 | -3.95(-9.29%) |
Nov 06, 2017 | 42.10 | 43.20 | 41.95 | 42.50 | 60,335 | +0.40(+0.95%) |
Nov 03, 2017 | 42.90 | 43.12 | 41.90 | 42.10 | 53,051 | -0.75(-1.75%) |
Nov 02, 2017 | 42.75 | 43.25 | 42.58 | 42.85 | 77,774 | +0.10(+0.23%) |
Nov 01, 2017 | 43.40 | 43.80 | 42.30 | 42.75 | 66,576 | -0.20(-0.47%) |
Oct 31, 2017 | 43.05 | 43.25 | 42.75 | 42.95 | 93,543 | +0.00(+0.00%) |
Oct 30, 2017 | 43.90 | 43.90 | 42.60 | 42.95 | 46,401 | -0.95(-2.16%) |
Oct 27, 2017 | 44.00 | 44.00 | 43.35 | 43.90 | 56,531 | +0.00(+0.00%) |
Oct 26, 2017 | 43.80 | 43.90 | 43.10 | 43.90 | 45,056 | +0.20(+0.46%) |
Oct 25, 2017 | 43.40 | 43.90 | 42.60 | 43.70 | 50,709 | +0.30(+0.69%) |
Oct 24, 2017 | 43.65 | 44.00 | 43.35 | 43.40 | 54,169 | -0.10(-0.23%) |
Oct 23, 2017 | 43.90 | 44.10 | 43.40 | 43.50 | 61,112 | -0.30(-0.68%) |
Oct 20, 2017 | 44.15 | 44.40 | 43.70 | 43.80 | 49,830 | +0.10(+0.23%) |
Oct 19, 2017 | 43.95 | 44.55 | 41.15 | 43.70 | 72,979 | -0.55(-1.24%) |
Oct 18, 2017 | 44.65 | 44.65 | 44.15 | 44.25 | 61,928 | -0.20(-0.45%) |
Oct 17, 2017 | 44.60 | 44.85 | 44.30 | 44.45 | 30,136 | -0.30(-0.67%) |
Oct 16, 2017 | 44.75 | 45.35 | 44.50 | 44.75 | 37,906 | +0.05(+0.11%) |
Oct 13, 2017 | 44.85 | 45.00 | 44.42 | 44.70 | 52,513 | -0.10(-0.22%) |
Oct 12, 2017 | 44.40 | 44.75 | 44.20 | 44.80 | 57,233 | +0.40(+0.90%) |
Oct 11, 2017 | 44.30 | 44.65 | 44.30 | 44.40 | 56,806 | +0.15(+0.34%) |
Oct 10, 2017 | 44.25 | 44.35 | 43.80 | 44.25 | 45,564 | +0.35(+0.80%) |
Oct 09, 2017 | 44.30 | 44.30 | 43.55 | 43.90 | 60,429 | -0.40(-0.90%) |
Oct 06, 2017 | 44.05 | 44.65 | 43.80 | 44.30 | 69,539 | +0.05(+0.11%) |
Oct 05, 2017 | 44.00 | 44.75 | 43.85 | 44.25 | 84,540 | +0.50(+1.14%) |
Oct 04, 2017 | 44.65 | 44.80 | 43.55 | 43.75 | 86,788 | -1.10(-2.45%) |
Oct 03, 2017 | 44.45 | 44.95 | 43.85 | 44.85 | 115,277 | +0.25(+0.56%) |
Oct 02, 2017 | 42.35 | 44.60 | 41.65 | 44.60 | 96,349 | +0.95(+2.18%) |
Sep 29, 2017 | 44.15 | 44.25 | 43.40 | 43.65 | 77,294 | -0.55(-1.24%) |
Sep 28, 2017 | 43.25 | 44.35 | 43.05 | 44.20 | 71,366 | +0.65(+1.49%) |
Sep 27, 2017 | 42.65 | 43.85 | 41.85 | 43.55 | 104,922 | +1.35(+3.20%) |
Sep 26, 2017 | 41.80 | 42.45 | 39.20 | 42.20 | 72,236 | +0.50(+1.20%) |
Sep 25, 2017 | 40.95 | 41.75 | 40.95 | 41.70 | 92,853 | +0.50(+1.21%) |
Sep 22, 2017 | 39.90 | 41.20 | 39.90 | 41.20 | 45,709 | +1.05(+2.62%) |
Sep 21, 2017 | 40.25 | 40.35 | 39.95 | 40.15 | 43,669 | -0.25(-0.62%) |
Sep 20, 2017 | 40.70 | 40.80 | 40.25 | 40.40 | 88,517 | -0.30(-0.74%) |
Sep 19, 2017 | 40.75 | 41.20 | 40.00 | 40.70 | 70,182 | -0.05(-0.12%) |
Sep 18, 2017 | 40.35 | 40.90 | 40.25 | 40.75 | 69,908 | +0.40(+0.99%) |
Sep 15, 2017 | 40.45 | 39.60 | 40.35 | 201,744 | +0.55(+1.38%) | |
Sep 14, 2017 | 39.05 | 39.95 | 38.75 | 39.80 | 88,079 | +0.60(+1.53%) |
Sep 13, 2017 | 37.85 | 39.25 | 37.85 | 39.20 | 85,281 | +0.95(+2.48%) |
Sep 12, 2017 | 37.75 | 38.35 | 37.35 | 38.25 | 44,328 | +0.50(+1.32%) |
Sep 11, 2017 | 36.75 | 37.80 | 36.75 | 37.75 | 50,104 | +1.20(+3.28%) |
Sep 08, 2017 | 36.55 | 37.05 | 36.20 | 36.55 | 47,949 | +0.00(+0.00%) |
Sep 07, 2017 | 36.95 | 37.25 | 36.45 | 36.55 | 51,780 | -0.40(-1.08%) |
Sep 06, 2017 | 36.75 | 37.25 | 36.65 | 36.95 | 51,419 | +0.35(+0.96%) |
Sep 05, 2017 | 37.40 | 37.40 | 36.50 | 36.60 | 83,264 | -0.75(-2.01%) |
Sep 01, 2017 | 39.05 | 39.05 | 37.20 | 37.35 | 89,198 | -1.90(-4.84%) |
Aug 31, 2017 | 38.05 | 39.38 | 37.95 | 39.25 | 98,036 | +1.30(+3.43%) |
Aug 30, 2017 | 37.50 | 38.70 | 37.15 | 37.95 | 156,825 | -1.05(-2.69%) |
Aug 29, 2017 | 37.25 | 39.95 | 37.15 | 39.00 | 117,493 | +1.35(+3.59%) |
Aug 28, 2017 | 37.55 | 37.75 | 37.20 | 37.65 | 54,233 | +0.15(+0.40%) |
Aug 25, 2017 | 37.40 | 37.90 | 37.15 | 37.50 | 43,340 | +0.25(+0.67%) |
Aug 24, 2017 | 37.00 | 37.30 | 36.65 | 37.25 | 28,649 | +0.30(+0.81%) |
Aug 23, 2017 | 37.15 | 37.45 | 36.90 | 36.95 | 40,028 | -0.45(-1.20%) |
Aug 22, 2017 | 37.10 | 37.40 | 37.10 | 37.40 | 31,906 | +0.50(+1.36%) |
Aug 21, 2017 | 36.90 | 37.05 | 36.65 | 36.90 | 46,210 | -0.10(-0.27%) |
Aug 18, 2017 | 37.10 | 37.10 | 36.80 | 37.00 | 62,125 | -0.40(-1.07%) |
Aug 17, 2017 | 37.35 | 37.58 | 36.98 | 37.40 | 90,909 | -0.10(-0.27%) |
Aug 16, 2017 | 37.35 | 38.15 | 37.35 | 37.50 | 80,272 | +0.30(+0.81%) |
Aug 15, 2017 | 38.50 | 38.50 | 37.15 | 37.20 | 54,970 | -1.30(-3.38%) |
Aug 14, 2017 | 37.90 | 38.55 | 37.90 | 38.50 | 72,096 | +0.90(+2.39%) |
Aug 11, 2017 | 38.05 | 38.20 | 37.40 | 37.60 | 69,317 | -0.30(-0.79%) |
Aug 10, 2017 | 38.20 | 38.35 | 37.80 | 37.90 | 52,066 | -0.40(-1.04%) |
Aug 09, 2017 | 38.30 | 38.41 | 37.95 | 38.30 | 63,234 | -0.25(-0.65%) |
Aug 08, 2017 | 38.65 | 39.40 | 38.45 | 38.55 | 55,443 | -0.15(-0.39%) |
Aug 07, 2017 | 39.00 | 39.35 | 38.60 | 38.70 | 59,880 | -0.35(-0.90%) |
Aug 04, 2017 | 39.45 | 38.80 | 39.05 | 64,914 | -0.15(-0.38%) | |
Aug 03, 2017 | 39.90 | 40.85 | 38.23 | 39.20 | 63,323 | -0.65(-1.63%) |
Aug 02, 2017 | 40.00 | 40.15 | 39.65 | 39.85 | 36,472 | -0.20(-0.50%) |
Aug 01, 2017 | 39.70 | 40.25 | 39.50 | 40.05 | 36,203 | +0.45(+1.14%) |
Jul 31, 2017 | 39.60 | 39.75 | 39.30 | 39.60 | 66,051 | +0.05(+0.13%) |
Jul 28, 2017 | 39.75 | 40.12 | 39.35 | 39.55 | 35,608 | -0.40(-1.00%) |
Jul 27, 2017 | 40.15 | 40.50 | 39.55 | 39.95 | 48,403 | +0.05(+0.13%) |
Jul 26, 2017 | 40.85 | 40.95 | 39.80 | 39.90 | 60,247 | -0.90(-2.21%) |
Jul 25, 2017 | 40.70 | 41.15 | 40.55 | 40.80 | 47,116 | +0.35(+0.87%) |
Jul 24, 2017 | 40.75 | 40.80 | 40.20 | 40.45 | 46,700 | -0.35(-0.86%) |
Jul 21, 2017 | 41.80 | 41.80 | 40.70 | 40.80 | 75,420 | -0.80(-1.92%) |
Jul 20, 2017 | 41.65 | 41.15 | 41.60 | 54,429 | +0.30(+0.73%) | |
Jul 19, 2017 | 40.85 | 41.40 | 40.70 | 41.30 | 59,474 | +0.45(+1.10%) |
Jul 18, 2017 | 40.65 | 40.90 | 40.40 | 40.85 | 59,513 | -0.07(-0.18%) |
Jul 17, 2017 | 40.20 | 41.00 | 40.00 | 40.92 | 93,788 | +0.72(+1.80%) |
Jul 14, 2017 | 39.80 | 40.25 | 39.64 | 40.20 | 64,601 | +0.20(+0.50%) |
Jul 13, 2017 | 39.80 | 40.00 | 39.35 | 40.00 | 50,357 | +0.15(+0.38%) |
Jul 12, 2017 | 39.80 | 40.35 | 39.55 | 39.85 | 66,458 | +0.25(+0.63%) |
Jul 11, 2017 | 39.10 | 39.60 | 38.55 | 39.60 | 66,584 | +0.50(+1.28%) |
Jul 10, 2017 | 39.55 | 39.80 | 39.05 | 39.10 | 73,944 | -0.55(-1.39%) |
Jul 07, 2017 | 39.10 | 39.75 | 39.10 | 39.65 | 33,859 | +0.73(+1.86%) |
Jul 06, 2017 | 39.35 | 39.40 | 38.70 | 38.92 | 74,121 | -0.73(-1.83%) |
Jul 05, 2017 | 40.15 | 40.15 | 39.40 | 39.65 | 45,124 | -0.55(-1.37%) |
Jul 03, 2017 | 40.45 | 40.50 | 39.65 | 40.20 | 38,324 | -0.10(-0.25%) |
Jun 30, 2017 | 39.80 | 40.40 | 39.80 | 40.30 | 74,577 | +0.50(+1.26%) |
Jun 29, 2017 | 40.45 | 40.90 | 39.35 | 39.80 | 70,366 | -0.25(-0.62%) |
Jun 28, 2017 | 39.20 | 40.15 | 39.05 | 40.05 | 80,795 | +1.00(+2.56%) |
Jun 27, 2017 | 39.55 | 39.95 | 38.98 | 39.05 | 58,262 | -0.50(-1.26%) |
Jun 26, 2017 | 39.10 | 39.60 | 39.10 | 39.55 | 53,890 | +0.30(+0.76%) |
Jun 23, 2017 | 38.45 | 39.30 | 38.45 | 39.25 | 144,916 | +0.70(+1.82%) |
Jun 22, 2017 | 38.15 | 38.65 | 38.10 | 38.55 | 31,311 | +0.45(+1.18%) |
Jun 21, 2017 | 38.15 | 38.60 | 38.05 | 38.10 | 61,901 | -0.10(-0.26%) |
Jun 20, 2017 | 38.25 | 38.40 | 37.90 | 38.20 | 69,712 | -0.20(-0.52%) |
Jun 19, 2017 | 38.50 | 38.85 | 38.25 | 38.40 | 70,886 | -0.15(-0.39%) |
Jun 16, 2017 | 38.75 | 38.80 | 38.26 | 38.55 | 171,596 | -0.45(-1.15%) |
Jun 15, 2017 | 38.45 | 39.88 | 38.45 | 39.00 | 68,468 | +0.10(+0.26%) |
Jun 14, 2017 | 39.45 | 39.45 | 38.60 | 38.90 | 42,025 | -0.55(-1.39%) |
Jun 13, 2017 | 39.45 | 39.95 | 39.10 | 39.45 | 55,443 | +0.05(+0.13%) |
Jun 12, 2017 | 40.15 | 41.95 | 39.35 | 39.40 | 85,181 | -0.75(-1.87%) |
Jun 09, 2017 | 39.85 | 40.45 | 39.75 | 40.15 | 117,673 | +0.25(+0.63%) |
Jun 08, 2017 | 38.75 | 39.95 | 38.60 | 39.90 | 98,016 | +1.25(+3.23%) |
Jun 07, 2017 | 38.75 | 38.77 | 38.45 | 38.65 | 76,477 | -0.05(-0.13%) |
Jun 06, 2017 | 38.35 | 38.85 | 38.20 | 38.70 | 102,868 | +0.05(+0.13%) |
Jun 05, 2017 | 40.00 | 40.00 | 38.40 | 38.65 | 86,966 | -1.45(-3.62%) |
Jun 02, 2017 | 39.00 | 40.25 | 38.85 | 40.10 | 197,512 | +1.15(+2.95%) |
Jun 01, 2017 | 38.30 | 39.00 | 38.10 | 38.95 | 126,349 | +0.95(+2.50%) |
May 31, 2017 | 38.20 | 38.20 | 37.50 | 38.00 | 93,489 | -0.25(-0.65%) |
May 30, 2017 | 38.00 | 38.45 | 37.75 | 38.25 | 54,953 | +0.15(+0.39%) |
May 26, 2017 | 38.20 | 38.30 | 37.85 | 38.10 | 73,199 | -0.25(-0.65%) |
May 25, 2017 | 37.65 | 38.48 | 37.45 | 38.35 | 69,471 | +0.90(+2.40%) |
May 24, 2017 | 37.70 | 38.45 | 37.30 | 37.45 | 75,983 | -0.15(-0.40%) |
May 23, 2017 | 38.15 | 38.55 | 37.30 | 37.60 | 60,523 | +0.00(+0.00%) |
May 22, 2017 | 37.50 | 37.92 | 37.38 | 37.60 | 70,321 | +0.15(+0.40%) |
May 19, 2017 | 37.50 | 37.80 | 37.05 | 37.45 | 109,131 | +0.00(+0.00%) |
May 18, 2017 | 37.60 | 37.70 | 37.10 | 37.45 | 141,046 | -0.15(-0.40%) |
May 17, 2017 | 38.15 | 38.80 | 37.60 | 37.60 | 103,660 | -1.30(-3.34%) |
May 16, 2017 | 38.95 | 38.95 | 38.50 | 38.90 | 105,694 | -0.10(-0.26%) |
May 15, 2017 | 38.95 | 39.35 | 38.75 | 39.00 | 109,854 | +0.05(+0.13%) |
May 12, 2017 | 39.40 | 39.40 | 38.60 | 38.95 | 139,405 | -0.55(-1.39%) |
May 11, 2017 | 39.65 | 39.65 | 38.90 | 39.50 | 100,943 | -0.30(-0.75%) |
May 10, 2017 | 40.15 | 41.45 | 39.20 | 39.80 | 151,246 | -0.90(-2.21%) |
May 09, 2017 | 40.80 | 41.60 | 40.55 | 40.70 | 180,676 | -0.10(-0.25%) |
May 08, 2017 | 40.30 | 41.05 | 40.30 | 40.80 | 93,974 | +0.40(+0.99%) |
May 05, 2017 | 40.00 | 40.55 | 39.50 | 40.40 | 105,532 | +0.60(+1.51%) |
May 04, 2017 | 39.50 | 40.00 | 39.15 | 39.80 | 61,547 | +0.35(+0.89%) |
May 03, 2017 | 39.45 | 39.55 | 38.90 | 39.45 | 72,088 | -0.15(-0.38%) |
May 02, 2017 | 39.90 | 40.45 | 39.45 | 39.60 | 74,917 | -0.20(-0.50%) |
May 01, 2017 | 39.75 | 40.50 | 39.45 | 39.80 | 94,172 | +0.30(+0.76%) |
Apr 28, 2017 | 40.15 | 40.15 | 39.33 | 39.50 | 116,200 | -0.70(-1.74%) |
Apr 27, 2017 | 40.20 | 40.75 | 40.00 | 40.20 | 65,108 | +0.10(+0.25%) |
Apr 26, 2017 | 39.60 | 40.40 | 39.55 | 40.10 | 97,059 | +0.55(+1.39%) |
Apr 25, 2017 | 39.60 | 40.05 | 39.50 | 39.55 | 81,097 | +0.25(+0.64%) |
Apr 24, 2017 | 39.20 | 39.40 | 38.95 | 39.30 | 80,740 | +0.80(+2.08%) |
Apr 21, 2017 | 38.90 | 38.90 | 38.25 | 38.50 | 79,773 | -0.38(-0.96%) |
Apr 20, 2017 | 38.20 | 38.95 | 38.05 | 38.88 | 75,374 | +0.77(+2.03%) |
Apr 19, 2017 | 38.00 | 38.65 | 37.80 | 38.10 | 66,134 | +0.25(+0.66%) |
Apr 18, 2017 | 37.60 | 37.95 | 37.45 | 37.85 | 69,223 | +0.05(+0.13%) |
Apr 17, 2017 | 37.35 | 37.88 | 37.15 | 37.80 | 92,459 | +0.55(+1.48%) |
Apr 13, 2017 | 37.55 | 37.70 | 37.12 | 37.25 | 85,780 | -0.35(-0.93%) |
Apr 12, 2017 | 38.35 | 38.45 | 37.55 | 37.60 | 83,843 | -0.82(-2.15%) |
Apr 11, 2017 | 37.90 | 38.55 | 37.60 | 38.42 | 109,419 | +0.27(+0.72%) |
Apr 10, 2017 | 38.10 | 39.15 | 37.80 | 38.15 | 99,385 | +0.15(+0.39%) |
Apr 07, 2017 | 37.85 | 38.10 | 37.35 | 38.00 | 109,643 | +0.00(+0.00%) |
Apr 06, 2017 | 37.65 | 38.05 | 37.40 | 38.00 | 81,782 | +0.25(+0.66%) |
Apr 05, 2017 | 38.40 | 38.60 | 37.55 | 37.75 | 94,731 | -0.50(-1.31%) |
Apr 04, 2017 | 38.00 | 38.40 | 37.90 | 38.25 | 102,953 | +0.15(+0.39%) |
Apr 03, 2017 | 39.20 | 39.40 | 38.00 | 38.10 | 130,608 | -1.15(-2.93%) |
Mar 31, 2017 | 39.08 | 39.35 | 38.85 | 39.25 | 139,742 | +0.15(+0.38%) |
Mar 30, 2017 | 39.00 | 39.25 | 38.80 | 39.10 | 131,037 | +0.15(+0.39%) |
Mar 29, 2017 | 39.40 | 39.45 | 38.70 | 38.95 | 93,720 | -0.45(-1.14%) |
Mar 28, 2017 | 39.40 | 39.50 | 38.85 | 39.40 | 87,671 | +0.00(+0.00%) |
Mar 27, 2017 | 39.00 | 39.45 | 38.40 | 39.40 | 64,283 | -0.10(-0.25%) |
Mar 24, 2017 | 39.70 | 39.80 | 39.45 | 39.50 | 144,902 | -0.10(-0.25%) |
Mar 23, 2017 | 39.05 | 39.65 | 39.05 | 39.60 | 107,652 | +0.50(+1.28%) |
Mar 22, 2017 | 38.80 | 39.20 | 38.35 | 39.10 | 117,185 | +0.30(+0.77%) |
Mar 21, 2017 | 40.10 | 40.10 | 38.60 | 38.80 | 166,015 | -1.10(-2.76%) |
Mar 20, 2017 | 40.55 | 40.55 | 39.75 | 39.90 | 51,585 | -0.70(-1.72%) |
Mar 17, 2017 | 40.10 | 40.70 | 39.65 | 40.60 | 291,458 | +0.50(+1.25%) |
Mar 16, 2017 | 40.10 | 40.45 | 39.75 | 40.10 | 163,863 | +0.15(+0.38%) |
Mar 15, 2017 | 39.80 | 40.25 | 39.70 | 39.95 | 136,729 | +0.30(+0.76%) |
Mar 14, 2017 | 39.80 | 39.92 | 39.55 | 39.65 | 52,333 | -0.35(-0.88%) |
Mar 13, 2017 | 39.75 | 40.15 | 39.70 | 40.00 | 75,336 | +0.25(+0.63%) |
Mar 10, 2017 | 40.35 | 40.60 | 39.65 | 39.75 | 102,886 | -0.40(-1.00%) |
Mar 09, 2017 | 40.20 | 40.50 | 39.90 | 40.15 | 70,847 | -0.05(-0.12%) |
Mar 08, 2017 | 40.55 | 40.55 | 40.15 | 40.20 | 69,818 | -0.25(-0.62%) |
Mar 07, 2017 | 40.75 | 41.00 | 40.25 | 40.45 | 89,336 | -0.30(-0.74%) |
Mar 06, 2017 | 40.65 | 40.85 | 40.40 | 40.75 | 110,459 | -0.15(-0.37%) |
Mar 03, 2017 | 40.80 | 41.05 | 40.45 | 40.90 | 82,885 | +0.05(+0.12%) |
Mar 02, 2017 | 41.40 | 41.55 | 40.85 | 40.85 | 71,916 | -0.60(-1.45%) |
Mar 01, 2017 | 40.75 | 41.90 | 40.60 | 41.45 | 187,641 | +1.20(+2.98%) |
Feb 28, 2017 | 41.35 | 41.45 | 40.05 | 40.25 | 187,840 | -1.20(-2.90%) |
Feb 27, 2017 | 41.75 | 41.90 | 41.35 | 41.45 | 131,652 | -0.35(-0.84%) |
Feb 24, 2017 | 41.85 | 42.00 | 41.50 | 41.80 | 145,478 | -0.40(-0.95%) |
Feb 23, 2017 | 43.00 | 43.05 | 42.10 | 42.20 | 129,486 | -0.70(-1.63%) |
Feb 22, 2017 | 42.80 | 43.15 | 42.25 | 42.90 | 155,080 | -0.05(-0.12%) |
Feb 21, 2017 | 42.90 | 43.25 | 42.60 | 42.95 | 155,470 | +0.05(+0.12%) |
Feb 17, 2017 | 42.90 | 42.90 | 42.90 | 0 | -0.40(-0.92%) | |
Feb 16, 2017 | 43.50 | 43.55 | 43.15 | 43.30 | 98,068 | -0.15(-0.35%) |
Feb 15, 2017 | 43.45 | 43.70 | 43.15 | 43.45 | 98,795 | -0.10(-0.23%) |
Feb 14, 2017 | 43.30 | 43.55 | 43.05 | 43.55 | 219,484 | +0.10(+0.23%) |
Feb 13, 2017 | 43.75 | 43.95 | 43.23 | 43.45 | 150,191 | -0.15(-0.34%) |
Feb 10, 2017 | 43.95 | 44.00 | 43.50 | 43.60 | 117,506 | -0.30(-0.68%) |
Feb 09, 2017 | 43.45 | 44.20 | 43.45 | 43.90 | 267,875 | +0.40(+0.92%) |
Feb 08, 2017 | 40.60 | 44.95 | 40.20 | 43.50 | 461,292 | +3.40(+8.48%) |
Feb 07, 2017 | 40.20 | 40.40 | 39.55 | 40.10 | 155,016 | +0.05(+0.12%) |
Feb 06, 2017 | 40.15 | 40.65 | 38.64 | 40.05 | 194,139 | -0.20(-0.50%) |
Feb 03, 2017 | 40.25 | 40.45 | 39.80 | 40.25 | 109,716 | +0.35(+0.88%) |
Feb 02, 2017 | 40.10 | 40.15 | 39.70 | 39.90 | 134,283 | -0.15(-0.37%) |
Feb 01, 2017 | 39.80 | 40.35 | 39.55 | 40.05 | 314,637 | +0.50(+1.26%) |
Jan 31, 2017 | 39.55 | 40.10 | 38.85 | 39.55 | 310,052 | -0.15(-0.38%) |
Jan 30, 2017 | 40.50 | 40.50 | 39.35 | 39.70 | 184,381 | -1.00(-2.46%) |
Jan 27, 2017 | 40.75 | 41.00 | 40.50 | 40.70 | 141,981 | -0.20(-0.49%) |
Jan 26, 2017 | 41.15 | 41.25 | 40.85 | 40.90 | 89,437 | -0.35(-0.85%) |
Jan 25, 2017 | 41.00 | 41.40 | 40.85 | 41.25 | 72,235 | +0.45(+1.10%) |
Jan 24, 2017 | 40.60 | 41.15 | 40.60 | 40.80 | 100,812 | +0.25(+0.62%) |
Jan 23, 2017 | 40.15 | 40.55 | 39.80 | 40.55 | 112,721 | +0.20(+0.50%) |
Jan 20, 2017 | 40.00 | 40.35 | 39.75 | 40.35 | 146,525 | +0.35(+0.88%) |
Jan 19, 2017 | 40.25 | 40.75 | 39.65 | 40.00 | 93,544 | -0.35(-0.87%) |
Jan 18, 2017 | 40.05 | 40.45 | 39.95 | 40.35 | 113,335 | +0.35(+0.88%) |
Jan 17, 2017 | 40.30 | 40.40 | 39.60 | 40.00 | 122,977 | -0.60(-1.48%) |
Jan 13, 2017 | 40.60 | 40.60 | 40.60 | 0 | +0.30(+0.74%) | |
Jan 12, 2017 | 40.70 | 40.80 | 39.55 | 40.30 | 88,181 | -0.65(-1.59%) |
Jan 11, 2017 | 40.35 | 40.95 | 40.10 | 40.95 | 99,137 | +0.50(+1.24%) |
Jan 10, 2017 | 40.05 | 40.50 | 39.85 | 40.45 | 122,684 | +0.35(+0.87%) |
Jan 09, 2017 | 40.75 | 40.75 | 39.90 | 40.10 | 139,707 | -0.85(-2.08%) |
Jan 06, 2017 | 41.05 | 41.05 | 40.30 | 40.95 | 105,547 | +0.00(+0.00%) |
Jan 05, 2017 | 41.25 | 41.40 | 40.50 | 40.95 | 99,699 | -0.50(-1.21%) |
Jan 04, 2017 | 40.70 | 41.65 | 40.70 | 41.45 | 122,532 | +0.90(+2.22%) |