Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.54 | 43.54 | 43.54 | 0 | -0.24(-0.55%) | |
Dec 28, 2017 | 43.61 | 43.82 | 43.54 | 43.78 | 36,357 | +0.12(+0.28%) |
Dec 27, 2017 | 43.93 | 43.93 | 43.53 | 43.66 | 33,687 | -0.32(-0.72%) |
Dec 26, 2017 | 43.42 | 44.11 | 43.33 | 43.98 | 51,944 | +0.80(+1.84%) |
Dec 22, 2017 | 43.17 | 43.51 | 42.71 | 43.18 | 48,130 | +0.18(+0.41%) |
Dec 21, 2017 | 41.14 | 43.18 | 40.81 | 43.00 | 102,215 | +1.80(+4.36%) |
Dec 20, 2017 | 40.30 | 41.31 | 40.10 | 41.21 | 46,056 | +1.18(+2.96%) |
Dec 19, 2017 | 40.27 | 40.53 | 39.93 | 40.02 | 25,909 | +0.02(+0.05%) |
Dec 18, 2017 | 39.55 | 40.34 | 39.55 | 40.00 | 26,526 | +0.69(+1.76%) |
Dec 15, 2017 | 39.93 | 39.99 | 39.21 | 39.31 | 30,564 | -0.14(-0.36%) |
Dec 14, 2017 | 39.56 | 40.02 | 39.22 | 39.45 | 14,156 | -0.31(-0.77%) |
Dec 13, 2017 | 39.76 | 39.99 | 39.76 | 39.76 | 19,301 | -0.09(-0.22%) |
Dec 12, 2017 | 40.38 | 40.41 | 39.83 | 39.85 | 23,576 | -0.28(-0.71%) |
Dec 11, 2017 | 39.83 | 40.54 | 39.75 | 40.13 | 31,926 | +0.59(+1.50%) |
Dec 08, 2017 | 39.42 | 39.63 | 38.92 | 39.54 | 40,144 | +0.69(+1.78%) |
Dec 07, 2017 | 38.62 | 38.91 | 38.62 | 38.85 | 16,362 | +0.28(+0.74%) |
Dec 06, 2017 | 39.43 | 39.47 | 38.46 | 38.57 | 60,603 | -1.11(-2.79%) |
Dec 05, 2017 | 39.91 | 40.39 | 39.60 | 39.67 | 57,347 | -0.41(-1.01%) |
Dec 04, 2017 | 40.21 | 41.32 | 40.21 | 40.08 | 99,913 | -0.11(-0.27%) |
Dec 01, 2017 | 39.99 | 40.66 | 39.89 | 40.19 | 89,096 | +0.71(+1.80%) |
Nov 30, 2017 | 38.67 | 39.55 | 38.65 | 39.48 | 83,075 | +1.25(+3.27%) |
Nov 29, 2017 | 37.68 | 38.35 | 37.66 | 38.23 | 73,499 | +0.37(+0.98%) |
Nov 28, 2017 | 37.39 | 37.93 | 37.25 | 37.85 | 25,416 | +0.57(+1.53%) |
Nov 27, 2017 | 37.72 | 37.84 | 37.14 | 37.29 | 49,253 | -0.83(-2.18%) |
Nov 24, 2017 | 38.21 | 38.39 | 38.11 | 38.12 | 13,820 | +0.23(+0.61%) |
Nov 22, 2017 | 38.01 | 38.16 | 37.87 | 37.89 | 39,220 | +0.35(+0.93%) |
Nov 21, 2017 | 37.76 | 38.00 | 37.43 | 37.54 | 30,565 | +0.12(+0.32%) |
Nov 20, 2017 | 37.46 | 37.54 | 37.04 | 37.42 | 59,089 | -0.11(-0.29%) |
Nov 17, 2017 | 37.46 | 37.70 | 37.23 | 37.53 | 35,587 | +0.37(+1.00%) |
Nov 16, 2017 | 37.19 | 37.47 | 36.97 | 37.15 | 75,926 | -0.32(-0.85%) |
Nov 15, 2017 | 37.79 | 37.81 | 37.22 | 37.47 | 70,481 | -0.90(-2.34%) |
Nov 14, 2017 | 39.24 | 39.55 | 38.25 | 38.37 | 119,130 | -1.27(-3.21%) |
Nov 13, 2017 | 39.87 | 40.25 | 39.61 | 39.64 | 79,181 | -0.56(-1.39%) |
Nov 10, 2017 | 40.61 | 40.61 | 39.61 | 40.20 | 51,282 | -0.39(-0.97%) |
Nov 09, 2017 | 39.90 | 40.69 | 39.90 | 40.59 | 91,836 | +0.32(+0.79%) |
Nov 08, 2017 | 40.52 | 40.70 | 39.84 | 40.28 | 36,422 | -0.38(-0.94%) |
Nov 07, 2017 | 40.93 | 40.98 | 40.34 | 40.66 | 81,366 | -0.15(-0.38%) |
Nov 06, 2017 | 39.30 | 40.92 | 39.30 | 40.81 | 166,836 | +1.80(+4.61%) |
Nov 03, 2017 | 38.79 | 39.31 | 38.62 | 39.02 | 41,349 | +0.28(+0.74%) |
Nov 02, 2017 | 38.95 | 39.17 | 38.30 | 38.73 | 47,847 | -0.22(-0.56%) |
Nov 01, 2017 | 38.46 | 39.32 | 38.46 | 38.95 | 111,461 | +0.93(+2.45%) |
Oct 31, 2017 | 37.72 | 38.29 | 37.50 | 38.02 | 55,286 | +0.30(+0.78%) |
Oct 30, 2017 | 37.52 | 37.99 | 37.42 | 37.72 | 132,112 | +0.36(+0.97%) |
Oct 27, 2017 | 36.84 | 37.66 | 36.17 | 37.36 | 78,396 | +0.34(+0.92%) |
Oct 26, 2017 | 37.02 | 37.20 | 36.54 | 37.02 | 114,766 | +0.15(+0.42%) |
Oct 25, 2017 | 37.37 | 37.46 | 36.66 | 36.87 | 83,041 | -0.56(-1.49%) |
Oct 24, 2017 | 37.36 | 37.78 | 37.30 | 37.43 | 110,321 | +0.10(+0.26%) |
Oct 23, 2017 | 37.73 | 38.02 | 37.25 | 37.33 | 52,568 | -0.44(-1.16%) |
Oct 20, 2017 | 37.60 | 37.83 | 37.34 | 37.77 | 50,611 | +0.10(+0.26%) |
Oct 19, 2017 | 37.78 | 37.95 | 37.25 | 37.67 | 49,613 | -0.23(-0.61%) |
Oct 18, 2017 | 38.44 | 38.78 | 37.87 | 37.90 | 55,776 | -0.57(-1.48%) |
Oct 17, 2017 | 38.40 | 38.65 | 38.11 | 38.47 | 38,271 | +0.03(+0.09%) |
Oct 16, 2017 | 38.67 | 38.92 | 38.35 | 38.44 | 50,454 | +0.11(+0.29%) |
Oct 13, 2017 | 38.74 | 39.02 | 38.30 | 38.33 | 67,352 | -0.05(-0.14%) |
Oct 12, 2017 | 38.10 | 38.47 | 37.97 | 38.38 | 57,628 | -0.27(-0.71%) |
Oct 11, 2017 | 38.41 | 38.69 | 38.07 | 38.65 | 55,325 | +0.21(+0.54%) |
Oct 10, 2017 | 38.79 | 39.22 | 38.42 | 38.45 | 50,618 | +0.08(+0.20%) |
Oct 09, 2017 | 38.23 | 38.60 | 38.23 | 38.37 | 45,919 | +0.21(+0.55%) |
Oct 06, 2017 | 38.37 | 38.46 | 37.94 | 38.16 | 84,468 | -0.74(-1.91%) |
Oct 05, 2017 | 38.57 | 39.01 | 38.57 | 38.91 | 34,333 | +0.35(+0.91%) |
Oct 04, 2017 | 38.63 | 38.87 | 38.33 | 38.56 | 54,621 | -0.10(-0.26%) |
Oct 03, 2017 | 38.49 | 38.90 | 38.47 | 38.65 | 106,711 | -0.04(-0.11%) |
Oct 02, 2017 | 38.11 | 38.72 | 37.34 | 38.70 | 335,647 | -0.09(-0.23%) |
Sep 29, 2017 | 38.53 | 38.79 | 38.24 | 38.79 | 95,861 | +0.13(+0.34%) |
Sep 28, 2017 | 38.68 | 39.22 | 38.52 | 38.65 | 73,968 | +0.05(+0.14%) |
Sep 27, 2017 | 38.46 | 38.64 | 37.94 | 38.60 | 132,601 | +0.31(+0.81%) |
Sep 26, 2017 | 38.25 | 38.45 | 37.94 | 38.29 | 87,459 | -0.07(-0.17%) |
Sep 25, 2017 | 37.50 | 38.58 | 37.50 | 38.36 | 126,839 | +1.10(+2.95%) |
Sep 22, 2017 | 36.78 | 37.44 | 36.78 | 37.26 | 57,530 | +0.32(+0.85%) |
Sep 21, 2017 | 36.83 | 37.08 | 36.63 | 36.94 | 56,194 | -0.02(-0.06%) |
Sep 20, 2017 | 36.62 | 37.18 | 36.62 | 36.96 | 177,605 | +0.58(+1.58%) |
Sep 19, 2017 | 36.25 | 36.54 | 36.18 | 36.39 | 66,369 | +0.22(+0.60%) |
Sep 18, 2017 | 35.76 | 36.20 | 35.67 | 36.17 | 100,495 | +0.28(+0.79%) |
Sep 15, 2017 | 35.83 | 35.89 | 35.42 | 35.89 | 139,723 | +0.18(+0.52%) |
Sep 14, 2017 | 35.53 | 36.24 | 35.51 | 35.70 | 321,468 | +0.36(+1.01%) |
Sep 13, 2017 | 34.57 | 35.43 | 34.57 | 35.35 | 106,773 | +0.83(+2.39%) |
Sep 12, 2017 | 34.14 | 34.64 | 34.03 | 34.52 | 94,316 | +0.50(+1.47%) |
Sep 11, 2017 | 33.52 | 34.10 | 33.48 | 34.02 | 140,315 | +0.62(+1.85%) |
Sep 08, 2017 | 34.03 | 34.03 | 33.05 | 33.40 | 114,053 | -0.77(-2.26%) |
Sep 07, 2017 | 34.07 | 34.33 | 33.67 | 34.17 | 87,195 | +0.18(+0.54%) |
Sep 06, 2017 | 33.34 | 34.27 | 33.34 | 33.99 | 203,064 | +0.95(+2.86%) |
Sep 05, 2017 | 32.92 | 33.32 | 32.55 | 33.04 | 322,045 | +0.37(+1.13%) |
Sep 01, 2017 | 32.22 | 32.86 | 31.93 | 32.67 | 295,233 | +0.61(+1.90%) |
Aug 31, 2017 | 31.82 | 32.17 | 31.79 | 32.06 | 480,862 | +0.41(+1.30%) |
Aug 30, 2017 | 31.59 | 31.85 | 31.27 | 31.65 | 147,273 | +0.04(+0.14%) |
Aug 29, 2017 | 31.24 | 31.74 | 31.17 | 31.61 | 168,034 | -0.10(-0.31%) |
Aug 28, 2017 | 32.14 | 32.21 | 31.37 | 31.71 | 155,679 | -0.33(-1.02%) |
Aug 25, 2017 | 31.90 | 32.25 | 31.87 | 32.03 | 151,548 | +0.33(+1.03%) |
Aug 24, 2017 | 31.64 | 31.86 | 31.46 | 31.71 | 128,226 | +0.04(+0.14%) |
Aug 23, 2017 | 31.28 | 31.98 | 31.26 | 31.66 | 98,070 | +0.25(+0.80%) |
Aug 22, 2017 | 31.17 | 31.54 | 31.17 | 31.41 | 82,570 | +0.42(+1.37%) |
Aug 21, 2017 | 31.22 | 31.26 | 30.80 | 30.99 | 114,632 | -0.42(-1.35%) |
Aug 18, 2017 | 31.10 | 31.77 | 30.84 | 31.41 | 152,447 | +0.42(+1.37%) |
Aug 17, 2017 | 31.71 | 31.91 | 30.98 | 30.99 | 146,223 | -0.87(-2.73%) |
Aug 16, 2017 | 32.59 | 32.73 | 31.76 | 31.86 | 160,349 | -0.67(-2.07%) |
Aug 15, 2017 | 32.72 | 32.79 | 32.15 | 32.53 | 119,671 | -0.25(-0.76%) |
Aug 14, 2017 | 33.04 | 33.41 | 32.76 | 32.78 | 114,663 | -0.22(-0.66%) |
Aug 11, 2017 | 33.19 | 33.51 | 32.99 | 33.00 | 120,989 | -0.45(-1.33%) |
Aug 10, 2017 | 34.31 | 34.36 | 33.32 | 33.44 | 119,277 | -0.76(-2.22%) |
Aug 09, 2017 | 34.25 | 34.60 | 33.90 | 34.20 | 78,266 | +0.09(+0.26%) |
Aug 08, 2017 | 34.13 | 34.74 | 33.94 | 34.12 | 100,989 | -0.20(-0.57%) |
Aug 07, 2017 | 34.87 | 34.87 | 34.13 | 34.31 | 80,177 | -0.59(-1.68%) |
Aug 04, 2017 | 34.70 | 35.10 | 34.54 | 34.90 | 75,600 | +0.32(+0.91%) |
Aug 03, 2017 | 35.48 | 35.81 | 34.32 | 34.58 | 172,555 | -1.03(-2.90%) |
Aug 02, 2017 | 35.58 | 35.92 | 34.90 | 35.62 | 153,335 | -0.28(-0.79%) |
Aug 01, 2017 | 35.92 | 36.29 | 35.55 | 35.90 | 124,538 | -0.04(-0.12%) |
Jul 31, 2017 | 35.81 | 36.29 | 35.52 | 35.94 | 188,693 | +0.13(+0.36%) |
Jul 28, 2017 | 35.69 | 36.49 | 35.52 | 35.81 | 149,056 | -0.13(-0.36%) |
Jul 27, 2017 | 35.15 | 35.94 | 34.96 | 35.94 | 152,626 | +0.70(+1.97%) |
Jul 26, 2017 | 35.62 | 36.06 | 35.03 | 35.25 | 151,187 | +0.03(+0.09%) |
Jul 25, 2017 | 34.87 | 35.69 | 34.87 | 35.22 | 208,553 | +0.97(+2.82%) |
Jul 24, 2017 | 34.69 | 34.69 | 34.16 | 34.25 | 132,245 | -0.23(-0.66%) |
Jul 21, 2017 | 34.99 | 35.24 | 34.36 | 34.48 | 151,853 | -0.70(-1.98%) |
Jul 20, 2017 | 35.77 | 36.06 | 35.01 | 35.17 | 183,488 | -0.27(-0.77%) |
Jul 19, 2017 | 34.30 | 35.51 | 34.29 | 35.44 | 191,956 | +1.08(+3.13%) |
Jul 18, 2017 | 35.13 | 35.13 | 34.13 | 34.37 | 107,248 | -0.25(-0.72%) |
Jul 17, 2017 | 34.82 | 35.22 | 34.62 | 34.62 | 97,668 | -0.16(-0.47%) |
Jul 14, 2017 | 34.49 | 34.95 | 34.42 | 34.78 | 119,978 | +0.33(+0.95%) |
Jul 13, 2017 | 34.05 | 34.47 | 33.80 | 34.45 | 102,283 | +0.45(+1.31%) |
Jul 12, 2017 | 34.40 | 34.81 | 33.86 | 34.01 | 178,875 | +0.04(+0.13%) |
Jul 11, 2017 | 33.47 | 34.13 | 33.25 | 33.97 | 121,459 | +0.63(+1.89%) |
Jul 10, 2017 | 33.06 | 33.69 | 33.06 | 33.34 | 138,679 | +0.17(+0.52%) |
Jul 07, 2017 | 33.12 | 33.34 | 32.50 | 33.16 | 80,280 | -0.22(-0.65%) |
Jul 06, 2017 | 34.26 | 34.48 | 33.26 | 33.38 | 67,429 | -0.76(-2.23%) |
Jul 05, 2017 | 35.37 | 35.53 | 33.97 | 34.14 | 110,712 | -1.60(-4.47%) |
Jul 03, 2017 | 34.60 | 35.99 | 34.53 | 35.74 | 76,243 | +1.39(+4.05%) |
Jun 30, 2017 | 34.45 | 34.69 | 33.95 | 34.35 | 134,301 | +0.34(+0.99%) |
Jun 29, 2017 | 34.16 | 34.87 | 33.98 | 34.01 | 188,931 | +0.08(+0.22%) |
Jun 28, 2017 | 33.81 | 34.36 | 33.64 | 33.93 | 109,326 | +0.32(+0.94%) |
Jun 27, 2017 | 33.81 | 34.28 | 33.59 | 33.62 | 136,939 | -0.08(-0.23%) |
Jun 26, 2017 | 33.88 | 34.15 | 33.41 | 33.69 | 153,753 | -0.10(-0.29%) |
Jun 23, 2017 | 33.18 | 33.86 | 33.18 | 33.79 | 40,571 | +0.58(+1.73%) |
Jun 22, 2017 | 33.26 | 33.82 | 33.03 | 33.22 | 97,565 | -0.08(-0.23%) |
Jun 21, 2017 | 34.52 | 34.62 | 32.91 | 33.29 | 169,944 | -1.14(-3.31%) |
Jun 20, 2017 | 34.64 | 34.64 | 33.60 | 34.43 | 144,624 | -0.85(-2.42%) |
Jun 19, 2017 | 35.68 | 35.72 | 35.17 | 35.29 | 55,914 | -0.38(-1.06%) |
Jun 16, 2017 | 34.94 | 35.72 | 34.57 | 35.67 | 107,011 | +1.11(+3.23%) |
Jun 15, 2017 | 34.91 | 35.24 | 34.34 | 34.55 | 83,092 | -0.70(-2.00%) |
Jun 14, 2017 | 36.62 | 36.62 | 34.80 | 35.26 | 95,964 | -1.43(-3.89%) |
Jun 13, 2017 | 36.25 | 36.82 | 36.05 | 36.68 | 91,586 | +0.52(+1.44%) |
Jun 12, 2017 | 36.15 | 36.85 | 35.98 | 36.16 | 112,087 | +0.43(+1.21%) |
Jun 09, 2017 | 34.09 | 35.85 | 34.09 | 35.73 | 163,592 | +1.75(+5.16%) |
Jun 08, 2017 | 34.00 | 34.43 | 33.89 | 33.98 | 73,450 | -0.12(-0.35%) |
Jun 07, 2017 | 35.07 | 35.42 | 33.79 | 34.10 | 149,154 | -1.34(-3.79%) |
Jun 06, 2017 | 34.44 | 35.49 | 34.38 | 35.44 | 82,949 | +0.87(+2.50%) |
Jun 05, 2017 | 34.35 | 34.79 | 34.21 | 34.57 | 77,352 | +0.21(+0.60%) |
Jun 02, 2017 | 35.09 | 35.09 | 34.16 | 34.37 | 200,686 | -0.98(-2.79%) |
Jun 01, 2017 | 34.78 | 35.55 | 34.66 | 35.35 | 73,854 | +0.55(+1.59%) |
May 31, 2017 | 34.65 | 34.97 | 34.38 | 34.80 | 108,840 | -0.30(-0.86%) |
May 30, 2017 | 35.82 | 35.82 | 35.10 | 35.10 | 124,339 | -1.01(-2.79%) |
May 26, 2017 | 36.07 | 36.24 | 35.79 | 36.11 | 44,482 | +0.05(+0.15%) |
May 25, 2017 | 37.33 | 38.11 | 35.84 | 36.06 | 194,411 | -1.48(-3.95%) |
May 24, 2017 | 37.75 | 38.01 | 37.16 | 37.54 | 44,513 | -0.30(-0.80%) |
May 23, 2017 | 38.00 | 38.00 | 37.61 | 37.84 | 27,445 | +0.06(+0.17%) |
May 22, 2017 | 38.32 | 38.41 | 37.54 | 37.78 | 31,307 | -0.21(-0.54%) |
May 19, 2017 | 37.29 | 38.10 | 37.19 | 37.98 | 93,928 | +1.18(+3.20%) |
May 18, 2017 | 36.65 | 37.34 | 36.38 | 36.80 | 62,443 | -0.19(-0.53%) |
May 17, 2017 | 37.40 | 37.91 | 36.98 | 37.00 | 101,674 | -0.78(-2.06%) |
May 16, 2017 | 38.36 | 38.40 | 37.54 | 37.78 | 84,211 | -0.38(-0.99%) |
May 15, 2017 | 38.84 | 38.88 | 37.95 | 38.16 | 86,833 | +0.60(+1.58%) |
May 12, 2017 | 37.75 | 37.89 | 37.38 | 37.56 | 32,867 | -0.25(-0.66%) |
May 11, 2017 | 38.28 | 38.41 | 37.71 | 37.81 | 68,575 | -0.19(-0.51%) |
May 10, 2017 | 37.42 | 38.31 | 37.42 | 38.00 | 133,269 | +1.03(+2.78%) |
May 09, 2017 | 37.71 | 37.71 | 36.74 | 36.98 | 66,774 | -0.71(-1.89%) |
May 08, 2017 | 37.07 | 37.69 | 37.05 | 37.69 | 81,827 | +0.54(+1.46%) |
May 05, 2017 | 35.94 | 37.20 | 35.87 | 37.15 | 106,523 | +1.41(+3.94%) |
May 04, 2017 | 36.83 | 36.83 | 35.38 | 35.74 | 243,560 | -1.58(-4.23%) |
May 03, 2017 | 37.06 | 37.66 | 36.75 | 37.32 | 120,099 | +0.17(+0.47%) |
May 02, 2017 | 37.61 | 37.91 | 36.80 | 37.15 | 171,380 | -0.43(-1.15%) |
May 01, 2017 | 37.71 | 37.85 | 37.31 | 37.58 | 70,056 | -0.15(-0.40%) |
Apr 28, 2017 | 38.28 | 38.51 | 37.67 | 37.73 | 93,995 | +0.04(+0.11%) |
Apr 27, 2017 | 38.13 | 38.13 | 36.93 | 37.69 | 201,252 | -0.94(-2.44%) |
Apr 26, 2017 | 38.50 | 39.65 | 38.40 | 38.63 | 160,999 | -0.26(-0.67%) |
Apr 25, 2017 | 38.30 | 38.99 | 38.10 | 38.89 | 111,669 | +1.02(+2.69%) |
Apr 24, 2017 | 38.26 | 38.44 | 37.87 | 37.87 | 52,275 | +0.14(+0.37%) |
Apr 21, 2017 | 37.84 | 38.03 | 37.31 | 37.73 | 129,870 | -0.36(-0.94%) |
Apr 20, 2017 | 37.87 | 38.61 | 37.87 | 38.09 | 113,807 | +0.35(+0.92%) |
Apr 19, 2017 | 39.13 | 39.19 | 37.53 | 37.74 | 139,063 | -1.21(-3.11%) |
Apr 18, 2017 | 39.22 | 39.82 | 38.78 | 38.96 | 95,476 | -0.55(-1.40%) |
Apr 17, 2017 | 39.53 | 39.71 | 39.28 | 39.51 | 74,964 | -0.02(-0.05%) |
Apr 13, 2017 | 41.14 | 41.14 | 39.33 | 39.53 | 170,555 | -1.54(-3.74%) |
Apr 12, 2017 | 41.50 | 42.02 | 40.78 | 41.07 | 156,643 | -0.34(-0.81%) |
Apr 11, 2017 | 41.42 | 41.59 | 40.59 | 41.40 | 144,375 | -0.14(-0.34%) |
Apr 10, 2017 | 41.30 | 41.83 | 41.12 | 41.54 | 90,424 | +0.70(+1.72%) |
Apr 07, 2017 | 41.16 | 41.43 | 40.72 | 40.84 | 128,136 | -0.32(-0.79%) |
Apr 06, 2017 | 40.89 | 41.39 | 40.63 | 41.16 | 63,744 | +0.65(+1.60%) |
Apr 05, 2017 | 41.61 | 42.26 | 40.42 | 40.51 | 226,804 | -0.36(-0.87%) |
Apr 04, 2017 | 40.48 | 40.93 | 39.71 | 40.87 | 95,921 | +0.57(+1.42%) |
Apr 03, 2017 | 40.49 | 40.63 | 39.45 | 40.30 | 114,756 | -0.15(-0.37%) |
Mar 31, 2017 | 40.62 | 40.83 | 40.02 | 40.45 | 117,908 | -0.18(-0.45%) |
Mar 30, 2017 | 41.01 | 41.17 | 40.25 | 40.63 | 205,690 | +0.23(+0.56%) |
Mar 29, 2017 | 39.30 | 40.46 | 39.10 | 40.41 | 408,522 | +1.09(+2.78%) |
Mar 28, 2017 | 38.33 | 39.49 | 38.19 | 39.31 | 106,469 | +1.08(+2.83%) |
Mar 27, 2017 | 37.94 | 38.43 | 37.74 | 38.23 | 88,091 | -0.27(-0.70%) |
Mar 24, 2017 | 38.87 | 39.07 | 38.40 | 38.50 | 73,537 | -0.37(-0.95%) |
Mar 23, 2017 | 38.91 | 39.44 | 38.76 | 38.87 | 65,597 | -0.22(-0.55%) |
Mar 22, 2017 | 39.00 | 39.40 | 38.67 | 39.09 | 134,364 | -0.11(-0.28%) |
Mar 21, 2017 | 40.10 | 40.21 | 39.04 | 39.20 | 91,763 | -0.71(-1.79%) |
Mar 20, 2017 | 39.62 | 39.99 | 39.27 | 39.91 | 96,008 | -0.08(-0.21%) |
Mar 17, 2017 | 40.37 | 40.49 | 39.99 | 39.99 | 38,881 | -0.09(-0.22%) |
Mar 16, 2017 | 40.64 | 40.69 | 39.88 | 40.08 | 50,011 | -0.49(-1.20%) |
Mar 15, 2017 | 39.53 | 40.74 | 39.24 | 40.56 | 136,588 | +1.62(+4.15%) |
Mar 14, 2017 | 39.24 | 39.24 | 38.16 | 38.95 | 153,950 | -0.85(-2.14%) |
Mar 13, 2017 | 39.71 | 40.19 | 39.54 | 39.80 | 114,639 | +0.03(+0.08%) |
Mar 10, 2017 | 40.42 | 40.49 | 39.35 | 39.77 | 100,830 | -0.06(-0.16%) |
Mar 09, 2017 | 39.01 | 39.89 | 38.55 | 39.83 | 210,920 | +0.40(+1.01%) |
Mar 08, 2017 | 41.47 | 41.60 | 39.38 | 39.43 | 242,632 | -2.13(-5.13%) |
Mar 07, 2017 | 42.57 | 42.89 | 41.53 | 41.57 | 85,834 | -0.81(-1.91%) |
Mar 06, 2017 | 42.00 | 42.46 | 41.73 | 42.38 | 47,887 | +0.18(+0.43%) |
Mar 03, 2017 | 42.45 | 42.81 | 41.99 | 42.19 | 78,086 | -0.23(-0.53%) |
Mar 02, 2017 | 42.64 | 43.23 | 42.36 | 42.42 | 71,268 | -0.79(-1.82%) |
Mar 01, 2017 | 42.12 | 43.52 | 42.12 | 43.21 | 324,833 | +1.75(+4.21%) |
Feb 28, 2017 | 41.53 | 41.89 | 41.28 | 41.46 | 407,454 | -0.38(-0.90%) |
Feb 27, 2017 | 41.16 | 42.10 | 40.98 | 41.84 | 108,398 | +0.78(+1.89%) |
Feb 24, 2017 | 41.46 | 41.56 | 40.66 | 41.06 | 84,094 | -0.80(-1.91%) |
Feb 23, 2017 | 42.34 | 42.49 | 41.35 | 41.86 | 133,152 | +0.38(+0.91%) |
Feb 22, 2017 | 42.40 | 42.46 | 41.45 | 41.48 | 103,416 | -1.38(-3.22%) |
Feb 21, 2017 | 42.91 | 43.28 | 42.79 | 42.86 | 124,771 | +0.52(+1.22%) |
Feb 17, 2017 | 42.34 | 42.34 | 42.34 | 0 | -0.43(-1.01%) | |
Feb 16, 2017 | 44.20 | 44.21 | 42.69 | 42.77 | 100,119 | -1.16(-2.65%) |
Feb 15, 2017 | 44.02 | 44.47 | 43.71 | 43.94 | 56,197 | -0.40(-0.90%) |
Feb 14, 2017 | 44.18 | 44.39 | 43.28 | 44.34 | 82,597 | +0.29(+0.66%) |
Feb 13, 2017 | 43.74 | 44.08 | 43.59 | 44.05 | 40,342 | +0.14(+0.32%) |
Feb 10, 2017 | 43.83 | 44.34 | 43.73 | 43.91 | 58,816 | +0.70(+1.62%) |
Feb 09, 2017 | 42.81 | 43.43 | 42.77 | 43.21 | 90,161 | +0.84(+1.98%) |
Feb 08, 2017 | 41.83 | 42.50 | 41.02 | 42.36 | 146,123 | +0.11(+0.26%) |
Feb 07, 2017 | 43.29 | 43.51 | 41.89 | 42.26 | 141,332 | -1.28(-2.95%) |
Feb 06, 2017 | 44.26 | 44.55 | 43.31 | 43.54 | 83,562 | -0.87(-1.97%) |
Feb 03, 2017 | 43.92 | 44.74 | 43.45 | 44.41 | 155,232 | +0.79(+1.80%) |
Feb 02, 2017 | 43.27 | 43.72 | 42.57 | 43.63 | 113,515 | +0.56(+1.30%) |
Feb 01, 2017 | 44.32 | 44.32 | 42.55 | 43.07 | 201,664 | -0.66(-1.50%) |
Jan 31, 2017 | 43.73 | 43.80 | 42.86 | 43.72 | 186,714 | +0.04(+0.10%) |
Jan 30, 2017 | 45.30 | 45.30 | 43.23 | 43.68 | 230,014 | -1.68(-3.71%) |
Jan 27, 2017 | 45.93 | 45.93 | 45.11 | 45.36 | 50,975 | -0.94(-2.03%) |
Jan 26, 2017 | 46.68 | 46.74 | 46.20 | 46.30 | 35,292 | +0.03(+0.07%) |
Jan 25, 2017 | 45.98 | 46.58 | 45.86 | 46.27 | 62,428 | +0.57(+1.25%) |
Jan 24, 2017 | 45.08 | 46.08 | 44.98 | 45.70 | 108,056 | +0.95(+2.12%) |
Jan 23, 2017 | 45.19 | 45.50 | 44.37 | 44.75 | 138,132 | -1.06(-2.31%) |
Jan 20, 2017 | 45.98 | 46.31 | 45.59 | 45.80 | 53,237 | +0.45(+1.00%) |
Jan 19, 2017 | 45.76 | 45.97 | 45.22 | 45.35 | 67,197 | -0.63(-1.36%) |
Jan 18, 2017 | 45.78 | 46.27 | 45.70 | 45.98 | 53,966 | -0.27(-0.58%) |
Jan 17, 2017 | 45.84 | 46.54 | 45.84 | 46.25 | 101,931 | +0.56(+1.23%) |
Jan 13, 2017 | 45.68 | 45.68 | 45.68 | 0 | -0.18(-0.40%) | |
Jan 12, 2017 | 46.88 | 46.89 | 45.64 | 45.87 | 65,693 | -0.47(-1.02%) |
Jan 11, 2017 | 45.40 | 46.49 | 45.34 | 46.34 | 144,583 | +1.03(+2.28%) |
Jan 10, 2017 | 46.10 | 46.35 | 45.31 | 45.31 | 143,891 | -0.93(-2.01%) |
Jan 09, 2017 | 47.02 | 47.02 | 46.10 | 46.23 | 173,665 | -1.42(-2.99%) |
Jan 06, 2017 | 47.95 | 47.95 | 47.04 | 47.66 | 50,546 | +0.00(+0.00%) |
Jan 05, 2017 | 48.03 | 48.38 | 47.19 | 47.66 | 182,296 | -0.34(-0.72%) |
Jan 04, 2017 | 48.28 | 48.28 | 47.59 | 48.00 | 33,629 | -0.08(-0.16%) |