Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 47.58 | 47.58 | 47.58 | 0 | +1.00(+2.15%) | |
Mar 28, 2018 | 46.63 | 46.91 | 46.15 | 46.58 | 608,732 | -0.05(-0.11%) |
Mar 27, 2018 | 47.81 | 47.81 | 46.37 | 46.63 | 453,498 | -0.98(-2.06%) |
Mar 26, 2018 | 46.80 | 47.75 | 46.51 | 47.62 | 709,149 | +1.62(+3.53%) |
Mar 23, 2018 | 47.09 | 47.26 | 45.98 | 45.99 | 833,808 | -1.08(-2.29%) |
Mar 22, 2018 | 48.48 | 48.73 | 47.07 | 47.07 | 607,108 | -2.06(-4.19%) |
Mar 21, 2018 | 48.78 | 49.70 | 48.76 | 49.13 | 839,416 | +0.23(+0.47%) |
Mar 20, 2018 | 48.74 | 49.03 | 48.62 | 48.90 | 501,194 | +0.45(+0.94%) |
Mar 19, 2018 | 48.56 | 48.93 | 47.86 | 48.45 | 564,664 | -0.36(-0.74%) |
Mar 16, 2018 | 48.36 | 49.10 | 48.33 | 48.80 | 1,412,762 | +0.50(+1.04%) |
Mar 15, 2018 | 48.66 | 48.79 | 48.22 | 48.30 | 675,676 | -0.21(-0.42%) |
Mar 14, 2018 | 49.15 | 49.15 | 48.44 | 48.51 | 608,530 | -0.50(-1.01%) |
Mar 13, 2018 | 49.69 | 50.12 | 48.74 | 49.00 | 774,469 | -0.44(-0.88%) |
Mar 12, 2018 | 49.21 | 49.97 | 49.21 | 49.44 | 937,468 | +0.24(+0.49%) |
Mar 09, 2018 | 48.45 | 49.38 | 48.38 | 49.20 | 911,834 | +1.13(+2.35%) |
Mar 08, 2018 | 47.44 | 48.20 | 47.39 | 48.07 | 1,490,922 | +0.77(+1.63%) |
Mar 07, 2018 | 47.44 | 47.30 | 927,217 | +0.06(+0.13%) | ||
Mar 06, 2018 | 46.69 | 47.30 | 46.52 | 47.24 | 707,377 | +0.59(+1.26%) |
Mar 05, 2018 | 45.72 | 46.79 | 45.71 | 46.65 | 1,462,838 | +0.53(+1.15%) |
Mar 02, 2018 | 44.82 | 46.21 | 44.49 | 46.12 | 988,490 | +0.85(+1.89%) |
Mar 01, 2018 | 45.13 | 45.65 | 44.70 | 45.27 | 889,437 | +0.03(+0.06%) |
Feb 28, 2018 | 46.39 | 46.49 | 45.20 | 45.24 | 1,004,747 | -1.13(-2.43%) |
Feb 27, 2018 | 49.15 | 49.48 | 46.37 | 46.37 | 1,301,037 | -1.28(-2.69%) |
Feb 26, 2018 | 47.71 | 47.76 | 47.10 | 47.65 | 994,356 | +0.26(+0.54%) |
Feb 23, 2018 | 47.36 | 47.55 | 46.87 | 47.39 | 777,720 | +0.37(+0.78%) |
Feb 22, 2018 | 46.94 | 47.03 | 734,619 | -0.44(-0.94%) | ||
Feb 21, 2018 | 47.70 | 48.42 | 47.42 | 47.47 | 570,693 | -0.26(-0.54%) |
Feb 20, 2018 | 47.71 | 48.03 | 47.33 | 47.73 | 582,744 | -0.06(-0.13%) |
Feb 16, 2018 | 47.79 | 47.79 | 47.79 | 0 | +0.37(+0.77%) | |
Feb 15, 2018 | 47.73 | 47.93 | 46.89 | 47.42 | 826,284 | +0.08(+0.16%) |
Feb 14, 2018 | 45.81 | 47.41 | 45.81 | 47.34 | 704,655 | +1.27(+2.76%) |
Feb 13, 2018 | 45.58 | 46.10 | 44.97 | 46.07 | 921,272 | +0.13(+0.28%) |
Feb 12, 2018 | 45.76 | 46.79 | 45.62 | 45.94 | 1,253,018 | +0.48(+1.05%) |
Feb 09, 2018 | 45.63 | 45.74 | 44.05 | 45.46 | 658,693 | +0.56(+1.26%) |
Feb 08, 2018 | 47.46 | 47.46 | 44.88 | 44.90 | 912,883 | -2.58(-5.44%) |
Feb 07, 2018 | 46.90 | 48.04 | 46.79 | 47.48 | 760,193 | +0.45(+0.96%) |
Feb 06, 2018 | 45.59 | 47.12 | 44.84 | 47.03 | 1,237,899 | -0.11(-0.24%) |
Feb 05, 2018 | 48.26 | 48.83 | 46.45 | 47.14 | 760,147 | -1.62(-3.33%) |
Feb 02, 2018 | 49.28 | 49.44 | 48.47 | 48.76 | 1,132,345 | -0.97(-1.96%) |
Feb 01, 2018 | 49.23 | 49.79 | 49.17 | 49.74 | 783,099 | +0.33(+0.67%) |
Jan 31, 2018 | 50.27 | 50.43 | 49.18 | 49.40 | 2,005,761 | -0.71(-1.42%) |
Jan 30, 2018 | 50.59 | 50.66 | 50.11 | 50.11 | 788,476 | -0.92(-1.81%) |
Jan 29, 2018 | 51.62 | 51.83 | 50.94 | 51.03 | 681,903 | -0.72(-1.40%) |
Jan 26, 2018 | 51.24 | 51.77 | 50.67 | 51.76 | 570,839 | +0.60(+1.16%) |
Jan 25, 2018 | 51.23 | 51.23 | 50.73 | 51.16 | 918,020 | +0.12(+0.23%) |
Jan 24, 2018 | 51.67 | 51.83 | 50.86 | 51.04 | 701,687 | -0.32(-0.63%) |
Jan 23, 2018 | 51.46 | 51.50 | 51.06 | 51.37 | 575,156 | -0.09(-0.18%) |
Jan 22, 2018 | 51.66 | 51.76 | 51.08 | 51.46 | 712,895 | -0.14(-0.28%) |
Jan 19, 2018 | 51.06 | 51.66 | 51.06 | 51.60 | 877,692 | +0.67(+1.32%) |
Jan 18, 2018 | 51.44 | 51.54 | 50.80 | 50.93 | 1,008,883 | -0.55(-1.07%) |
Jan 17, 2018 | 51.07 | 51.67 | 50.64 | 51.49 | 748,042 | +0.71(+1.39%) |
Jan 16, 2018 | 51.43 | 51.75 | 50.48 | 50.78 | 710,505 | -0.62(-1.21%) |
Jan 12, 2018 | 51.40 | 51.40 | 51.40 | 0 | +0.39(+0.77%) | |
Jan 11, 2018 | 50.52 | 51.10 | 50.21 | 51.01 | 521,397 | +0.71(+1.42%) |
Jan 10, 2018 | 49.96 | 50.65 | 49.84 | 50.30 | 645,427 | +0.46(+0.92%) |
Jan 09, 2018 | 49.76 | 50.36 | 49.73 | 49.84 | 619,907 | +0.17(+0.34%) |
Jan 08, 2018 | 49.62 | 49.87 | 49.47 | 49.67 | 557,397 | +0.06(+0.12%) |
Jan 05, 2018 | 49.43 | 49.67 | 49.22 | 49.61 | 649,997 | +0.40(+0.81%) |
Jan 04, 2018 | 48.89 | 49.66 | 48.89 | 49.21 | 795,423 | +0.61(+1.26%) |
Jan 03, 2018 | 48.24 | 48.62 | 47.98 | 48.59 | 722,451 | +0.32(+0.67%) |
Jan 02, 2018 | 48.48 | 48.63 | 47.97 | 48.27 | 1,234,869 | +0.32(+0.67%) |
Dec 29, 2017 | 47.95 | 47.95 | 47.95 | 0 | -0.32(-0.67%) | |
Dec 28, 2017 | 47.97 | 48.32 | 47.85 | 48.27 | 462,943 | +0.34(+0.71%) |
Dec 27, 2017 | 47.97 | 48.06 | 47.75 | 47.93 | 391,162 | +0.08(+0.16%) |
Dec 26, 2017 | 48.01 | 48.11 | 47.69 | 47.85 | 352,600 | -0.13(-0.27%) |
Dec 22, 2017 | 48.35 | 48.35 | 47.63 | 47.98 | 639,648 | -0.24(-0.49%) |
Dec 21, 2017 | 48.59 | 48.81 | 48.19 | 48.22 | 431,042 | -0.28(-0.58%) |
Dec 20, 2017 | 48.78 | 48.90 | 48.38 | 48.50 | 506,514 | -0.03(-0.07%) |
Dec 19, 2017 | 48.42 | 49.07 | 48.31 | 48.54 | 844,210 | +0.41(+0.85%) |
Dec 18, 2017 | 48.00 | 48.39 | 47.93 | 48.13 | 672,225 | +0.53(+1.11%) |
Dec 15, 2017 | 47.23 | 47.95 | 47.05 | 47.60 | 2,675,334 | +0.37(+0.77%) |
Dec 14, 2017 | 48.24 | 48.40 | 47.13 | 47.23 | 1,076,465 | -0.72(-1.51%) |
Dec 13, 2017 | 48.20 | 48.34 | 47.91 | 47.96 | 761,577 | -0.18(-0.37%) |
Dec 12, 2017 | 48.14 | 48.41 | 47.94 | 48.14 | 665,909 | +0.03(+0.07%) |
Dec 11, 2017 | 48.43 | 48.49 | 47.91 | 48.10 | 469,908 | -0.23(-0.47%) |
Dec 08, 2017 | 48.33 | 48.36 | 47.61 | 48.33 | 460,360 | +0.32(+0.67%) |
Dec 07, 2017 | 47.36 | 48.26 | 47.36 | 48.01 | 448,463 | +0.46(+0.97%) |
Dec 06, 2017 | 47.34 | 47.65 | 47.15 | 47.55 | 485,347 | +0.13(+0.27%) |
Dec 05, 2017 | 48.11 | 48.11 | 47.39 | 47.42 | 667,381 | -0.60(-1.26%) |
Dec 04, 2017 | 47.92 | 47.92 | 47.34 | 48.02 | 834,628 | +0.84(+1.78%) |
Dec 01, 2017 | 47.09 | 47.25 | 46.37 | 47.18 | 837,320 | +0.18(+0.38%) |
Nov 30, 2017 | 46.70 | 47.23 | 46.21 | 47.00 | 1,380,594 | +0.55(+1.19%) |
Nov 29, 2017 | 45.85 | 46.57 | 45.76 | 46.45 | 751,551 | +0.89(+1.96%) |
Nov 28, 2017 | 44.90 | 45.56 | 44.79 | 45.56 | 687,999 | +0.64(+1.42%) |
Nov 27, 2017 | 44.69 | 45.21 | 44.69 | 44.92 | 599,528 | +0.19(+0.42%) |
Nov 24, 2017 | 45.19 | 45.32 | 44.67 | 44.73 | 277,335 | -0.31(-0.70%) |
Nov 22, 2017 | 44.32 | 45.15 | 44.32 | 45.05 | 766,895 | +0.68(+1.53%) |
Nov 21, 2017 | 44.05 | 44.73 | 43.48 | 44.37 | 1,398,456 | -0.08(-0.17%) |
Nov 20, 2017 | 44.13 | 44.75 | 44.10 | 44.45 | 984,986 | +0.41(+0.93%) |
Nov 17, 2017 | 43.74 | 44.10 | 43.66 | 44.04 | 523,975 | +0.25(+0.56%) |
Nov 16, 2017 | 44.00 | 44.00 | 43.54 | 43.79 | 806,480 | +0.04(+0.10%) |
Nov 15, 2017 | 43.25 | 43.99 | 43.10 | 43.75 | 532,334 | +0.12(+0.27%) |
Nov 14, 2017 | 43.08 | 43.65 | 42.86 | 43.63 | 500,958 | +0.36(+0.83%) |
Nov 13, 2017 | 43.20 | 43.34 | 42.82 | 43.27 | 859,180 | -0.06(-0.14%) |
Nov 10, 2017 | 43.15 | 43.35 | 43.00 | 43.33 | 531,776 | +0.26(+0.61%) |
Nov 09, 2017 | 43.20 | 43.41 | 42.74 | 43.07 | 484,480 | -0.39(-0.90%) |
Nov 08, 2017 | 43.05 | 43.57 | 42.97 | 43.46 | 627,115 | +0.35(+0.81%) |
Nov 07, 2017 | 43.42 | 43.75 | 42.90 | 43.11 | 553,486 | -0.23(-0.53%) |
Nov 06, 2017 | 43.36 | 43.79 | 43.21 | 43.34 | 835,592 | -0.09(-0.20%) |
Nov 03, 2017 | 43.37 | 43.51 | 43.10 | 43.42 | 576,680 | +0.03(+0.06%) |
Nov 02, 2017 | 43.12 | 43.59 | 42.97 | 43.40 | 618,418 | +0.31(+0.73%) |
Nov 01, 2017 | 43.38 | 43.49 | 42.97 | 43.08 | 346,121 | +0.17(+0.40%) |
Oct 31, 2017 | 42.82 | 43.20 | 42.81 | 42.91 | 598,861 | +0.31(+0.74%) |
Oct 30, 2017 | 43.08 | 43.24 | 42.56 | 42.60 | 499,335 | -0.70(-1.61%) |
Oct 27, 2017 | 43.38 | 43.51 | 43.04 | 43.30 | 393,105 | -0.16(-0.37%) |
Oct 26, 2017 | 43.07 | 43.57 | 42.96 | 43.46 | 513,099 | +0.57(+1.34%) |
Oct 25, 2017 | 43.73 | 43.73 | 42.30 | 42.88 | 846,169 | -0.82(-1.88%) |
Oct 24, 2017 | 43.48 | 44.25 | 43.48 | 43.70 | 675,923 | +0.35(+0.82%) |
Oct 23, 2017 | 43.88 | 44.06 | 43.29 | 43.35 | 484,501 | -0.52(-1.18%) |
Oct 20, 2017 | 43.92 | 44.00 | 43.71 | 43.86 | 448,163 | +0.33(+0.76%) |
Oct 19, 2017 | 43.33 | 43.64 | 43.23 | 43.53 | 355,977 | -0.02(-0.04%) |
Oct 18, 2017 | 43.27 | 43.72 | 43.25 | 43.55 | 525,119 | +0.46(+1.06%) |
Oct 17, 2017 | 43.53 | 43.85 | 42.90 | 43.09 | 593,427 | -0.09(-0.22%) |
Oct 16, 2017 | 43.15 | 43.43 | 42.94 | 43.19 | 641,739 | +0.03(+0.06%) |
Oct 13, 2017 | 42.87 | 43.64 | 42.87 | 43.16 | 1,232,210 | +0.42(+0.99%) |
Oct 12, 2017 | 42.55 | 42.99 | 42.54 | 42.74 | 834,911 | +0.19(+0.46%) |
Oct 11, 2017 | 42.37 | 42.82 | 42.31 | 42.55 | 378,774 | +0.10(+0.24%) |
Oct 10, 2017 | 42.39 | 42.57 | 42.22 | 42.44 | 446,357 | +0.27(+0.64%) |
Oct 09, 2017 | 42.41 | 42.73 | 42.07 | 42.17 | 468,231 | -0.13(-0.30%) |
Oct 06, 2017 | 42.23 | 42.55 | 41.95 | 42.30 | 740,360 | +0.12(+0.28%) |
Oct 05, 2017 | 42.26 | 42.42 | 42.09 | 42.18 | 530,150 | -0.08(-0.18%) |
Oct 04, 2017 | 42.55 | 42.60 | 42.13 | 42.26 | 726,609 | -0.29(-0.68%) |
Oct 03, 2017 | 42.16 | 42.56 | 41.86 | 42.55 | 1,054,267 | +0.37(+0.88%) |
Oct 02, 2017 | 42.02 | 42.18 | 41.65 | 42.17 | 646,847 | +0.45(+1.07%) |
Sep 29, 2017 | 41.84 | 42.12 | 41.58 | 41.73 | 856,477 | -0.17(-0.40%) |
Sep 28, 2017 | 41.62 | 42.00 | 41.44 | 41.89 | 997,240 | +0.39(+0.94%) |
Sep 27, 2017 | 41.41 | 41.69 | 41.10 | 41.51 | 894,760 | +0.57(+1.38%) |
Sep 26, 2017 | 41.20 | 41.33 | 40.78 | 40.94 | 901,516 | -0.19(-0.45%) |
Sep 25, 2017 | 40.88 | 41.18 | 40.64 | 41.13 | 531,585 | +0.24(+0.58%) |
Sep 22, 2017 | 40.59 | 40.94 | 40.56 | 40.89 | 853,113 | +0.30(+0.75%) |
Sep 21, 2017 | 40.93 | 40.99 | 40.51 | 40.58 | 430,361 | -0.30(-0.72%) |
Sep 20, 2017 | 40.51 | 40.91 | 40.35 | 40.88 | 784,046 | +0.45(+1.11%) |
Sep 19, 2017 | 40.34 | 40.59 | 40.30 | 40.43 | 574,545 | +0.17(+0.42%) |
Sep 18, 2017 | 40.13 | 40.51 | 40.09 | 40.26 | 774,797 | +0.41(+1.02%) |
Sep 15, 2017 | 39.74 | 40.07 | 39.74 | 39.86 | 763,874 | -0.02(-0.04%) |
Sep 14, 2017 | 39.52 | 39.93 | 39.49 | 39.87 | 863,477 | +0.45(+1.14%) |
Sep 13, 2017 | 39.69 | 39.69 | 39.35 | 39.43 | 503,854 | -0.33(-0.83%) |
Sep 12, 2017 | 39.63 | 39.87 | 39.26 | 39.76 | 606,123 | +0.39(+0.99%) |
Sep 11, 2017 | 39.12 | 39.54 | 39.11 | 39.37 | 595,591 | +0.72(+1.86%) |
Sep 08, 2017 | 38.35 | 38.82 | 38.22 | 38.65 | 1,119,176 | +0.25(+0.64%) |
Sep 07, 2017 | 38.65 | 38.70 | 38.10 | 38.40 | 706,298 | -0.14(-0.37%) |
Sep 06, 2017 | 39.13 | 39.24 | 38.42 | 38.55 | 584,164 | -0.40(-1.02%) |
Sep 05, 2017 | 39.90 | 40.00 | 38.78 | 38.94 | 745,377 | -1.13(-2.83%) |
Sep 01, 2017 | 40.34 | 40.58 | 39.93 | 40.08 | 343,250 | -0.14(-0.34%) |
Aug 31, 2017 | 39.78 | 40.25 | 39.66 | 40.21 | 579,277 | +0.58(+1.47%) |
Aug 30, 2017 | 39.49 | 39.76 | 39.38 | 39.63 | 549,157 | +0.13(+0.32%) |
Aug 29, 2017 | 39.26 | 39.58 | 39.08 | 39.50 | 527,981 | -0.19(-0.49%) |
Aug 28, 2017 | 39.87 | 39.91 | 39.52 | 39.70 | 490,945 | -0.03(-0.06%) |
Aug 25, 2017 | 39.68 | 40.00 | 39.51 | 39.72 | 554,383 | +0.20(+0.51%) |
Aug 24, 2017 | 39.18 | 40.03 | 38.61 | 39.52 | 1,136,948 | +0.42(+1.08%) |
Aug 23, 2017 | 39.49 | 39.98 | 38.50 | 39.10 | 1,392,571 | -0.76(-1.91%) |
Aug 22, 2017 | 39.43 | 39.99 | 39.20 | 39.86 | 807,474 | +0.49(+1.25%) |
Aug 21, 2017 | 39.49 | 39.68 | 39.22 | 39.37 | 436,113 | -0.15(-0.38%) |
Aug 18, 2017 | 39.43 | 39.90 | 39.02 | 39.52 | 564,466 | +0.10(+0.26%) |
Aug 17, 2017 | 40.14 | 40.20 | 39.39 | 39.42 | 467,665 | -0.88(-2.18%) |
Aug 16, 2017 | 40.69 | 40.85 | 40.20 | 40.30 | 404,572 | -0.41(-1.02%) |
Aug 15, 2017 | 41.07 | 41.07 | 40.45 | 40.71 | 395,557 | -0.19(-0.45%) |
Aug 14, 2017 | 40.42 | 41.03 | 40.39 | 40.90 | 597,552 | +0.90(+2.26%) |
Aug 11, 2017 | 39.75 | 40.14 | 39.69 | 39.99 | 572,869 | +0.14(+0.34%) |
Aug 10, 2017 | 40.57 | 40.71 | 39.86 | 39.86 | 414,489 | -0.95(-2.32%) |
Aug 09, 2017 | 40.58 | 40.80 | 40.36 | 40.80 | 531,681 | -0.05(-0.12%) |
Aug 08, 2017 | 40.95 | 41.31 | 40.76 | 40.85 | 367,926 | -0.12(-0.29%) |
Aug 07, 2017 | 40.89 | 41.14 | 40.74 | 40.97 | 427,609 | +0.11(+0.27%) |
Aug 04, 2017 | 41.24 | 41.31 | 40.73 | 40.86 | 437,624 | -0.13(-0.31%) |
Aug 03, 2017 | 40.91 | 41.06 | 40.81 | 40.99 | 412,246 | +0.08(+0.21%) |
Aug 02, 2017 | 41.71 | 41.91 | 40.72 | 40.91 | 389,145 | -0.85(-2.02%) |
Aug 01, 2017 | 41.74 | 41.85 | 41.49 | 41.75 | 471,448 | +0.26(+0.63%) |
Jul 31, 2017 | 40.85 | 41.51 | 40.66 | 41.49 | 1,300,733 | +0.69(+1.70%) |
Jul 28, 2017 | 40.92 | 41.00 | 40.58 | 40.80 | 464,631 | -0.21(-0.52%) |
Jul 27, 2017 | 41.54 | 41.54 | 40.70 | 41.01 | 631,113 | -0.30(-0.72%) |
Jul 26, 2017 | 41.98 | 41.98 | 41.17 | 41.30 | 558,660 | -0.57(-1.36%) |
Jul 25, 2017 | 41.65 | 42.10 | 41.57 | 41.87 | 1,016,593 | +0.65(+1.57%) |
Jul 24, 2017 | 40.89 | 41.27 | 40.73 | 41.23 | 528,219 | +0.34(+0.82%) |
Jul 21, 2017 | 41.08 | 41.11 | 40.70 | 40.89 | 736,142 | -0.22(-0.53%) |
Jul 20, 2017 | 41.19 | 41.51 | 41.03 | 41.11 | 593,227 | -0.07(-0.16%) |
Jul 19, 2017 | 41.14 | 41.19 | 40.82 | 41.18 | 662,865 | +0.25(+0.62%) |
Jul 18, 2017 | 40.28 | 40.94 | 40.08 | 40.92 | 884,375 | +0.51(+1.27%) |
Jul 17, 2017 | 40.38 | 40.65 | 40.16 | 40.41 | 648,755 | -0.10(-0.25%) |
Jul 14, 2017 | 40.61 | 40.74 | 40.24 | 40.51 | 699,415 | -0.24(-0.60%) |
Jul 13, 2017 | 40.50 | 40.76 | 40.38 | 40.76 | 1,003,271 | +0.25(+0.62%) |
Jul 12, 2017 | 40.04 | 40.70 | 39.85 | 40.50 | 912,791 | +0.78(+1.97%) |
Jul 11, 2017 | 40.27 | 40.28 | 39.43 | 39.72 | 830,203 | -0.54(-1.34%) |
Jul 10, 2017 | 39.92 | 40.54 | 39.74 | 40.26 | 547,302 | +0.33(+0.82%) |
Jul 07, 2017 | 39.60 | 40.12 | 39.37 | 39.93 | 897,794 | +0.57(+1.45%) |
Jul 06, 2017 | 39.97 | 40.03 | 39.31 | 39.36 | 689,078 | -0.74(-1.84%) |
Jul 05, 2017 | 40.16 | 40.31 | 39.85 | 40.10 | 425,098 | -0.06(-0.15%) |
Jul 03, 2017 | 40.08 | 40.82 | 40.00 | 40.16 | 337,922 | +0.39(+0.99%) |
Jun 30, 2017 | 40.02 | 40.03 | 39.55 | 39.76 | 653,321 | +0.05(+0.13%) |
Jun 29, 2017 | 40.61 | 40.61 | 39.37 | 39.71 | 561,923 | -0.40(-1.01%) |
Jun 28, 2017 | 40.00 | 40.52 | 40.00 | 40.12 | 629,590 | +0.42(+1.06%) |
Jun 27, 2017 | 39.60 | 40.03 | 39.58 | 39.70 | 660,285 | +0.24(+0.60%) |
Jun 26, 2017 | 39.59 | 39.62 | 39.03 | 39.46 | 763,216 | -0.01(-0.02%) |
Jun 23, 2017 | 40.24 | 40.24 | 39.43 | 39.47 | 1,049,574 | -0.59(-1.47%) |
Jun 22, 2017 | 40.05 | 40.24 | 39.95 | 40.06 | 434,650 | +0.05(+0.13%) |
Jun 21, 2017 | 40.61 | 40.61 | 39.92 | 40.01 | 513,711 | -0.42(-1.04%) |
Jun 20, 2017 | 40.80 | 40.90 | 40.41 | 40.43 | 373,654 | -0.50(-1.21%) |
Jun 19, 2017 | 40.94 | 41.20 | 40.82 | 40.92 | 552,850 | +0.29(+0.72%) |
Jun 16, 2017 | 40.53 | 40.65 | 40.32 | 40.63 | 991,250 | +0.02(+0.04%) |
Jun 15, 2017 | 40.30 | 40.75 | 40.29 | 40.61 | 518,265 | -0.21(-0.51%) |
Jun 14, 2017 | 40.79 | 40.97 | 40.45 | 40.82 | 531,395 | -0.11(-0.27%) |
Jun 13, 2017 | 41.03 | 41.16 | 40.81 | 40.93 | 613,158 | +0.19(+0.47%) |
Jun 12, 2017 | 40.05 | 40.85 | 40.05 | 40.74 | 950,739 | -0.19(-0.47%) |
Jun 09, 2017 | 40.76 | 41.11 | 40.60 | 40.93 | 795,587 | +0.29(+0.70%) |
Jun 08, 2017 | 40.45 | 40.72 | 40.24 | 40.65 | 881,742 | +0.18(+0.44%) |
Jun 07, 2017 | 40.80 | 40.80 | 40.02 | 40.47 | 1,051,370 | -0.06(-0.15%) |
Jun 06, 2017 | 40.52 | 40.85 | 40.37 | 40.53 | 1,177,064 | -0.20(-0.50%) |
Jun 05, 2017 | 40.34 | 40.75 | 40.00 | 40.73 | 1,033,135 | +0.83(+2.09%) |
Jun 02, 2017 | 39.84 | 40.23 | 39.84 | 39.90 | 495,964 | -0.08(-0.21%) |
Jun 01, 2017 | 39.41 | 40.00 | 39.17 | 39.98 | 841,610 | +0.85(+2.17%) |
May 31, 2017 | 39.00 | 39.20 | 38.65 | 39.13 | 966,475 | +0.07(+0.17%) |
May 30, 2017 | 39.54 | 39.70 | 39.04 | 39.07 | 704,236 | -0.67(-1.69%) |
May 26, 2017 | 39.93 | 40.12 | 39.66 | 39.74 | 681,451 | -0.25(-0.63%) |
May 25, 2017 | 39.92 | 40.73 | 39.82 | 39.99 | 1,211,506 | +0.44(+1.10%) |
May 24, 2017 | 37.97 | 39.67 | 37.91 | 39.55 | 1,084,655 | +1.59(+4.18%) |
May 23, 2017 | 38.13 | 38.13 | 37.74 | 37.97 | 1,001,728 | +0.06(+0.16%) |
May 22, 2017 | 37.99 | 38.31 | 37.82 | 37.91 | 836,445 | +0.19(+0.51%) |
May 19, 2017 | 37.25 | 37.93 | 37.16 | 37.71 | 651,393 | +0.65(+1.75%) |
May 18, 2017 | 36.76 | 37.32 | 36.50 | 37.07 | 615,398 | +0.19(+0.52%) |
May 17, 2017 | 38.02 | 37.69 | 36.65 | 36.87 | 839,475 | -1.14(-3.01%) |
May 16, 2017 | 37.98 | 38.18 | 37.54 | 38.02 | 958,801 | +0.03(+0.09%) |
May 15, 2017 | 38.11 | 38.31 | 37.95 | 37.98 | 676,697 | +0.14(+0.38%) |
May 12, 2017 | 37.57 | 37.87 | 37.38 | 37.84 | 701,490 | +0.16(+0.42%) |
May 11, 2017 | 37.72 | 37.85 | 37.36 | 37.68 | 1,368,019 | -0.18(-0.47%) |
May 10, 2017 | 37.18 | 37.88 | 37.18 | 37.86 | 1,070,577 | +0.55(+1.49%) |
May 09, 2017 | 36.56 | 37.37 | 36.56 | 37.30 | 824,503 | +0.80(+2.19%) |
May 08, 2017 | 36.66 | 36.82 | 36.27 | 36.50 | 441,264 | -0.13(-0.34%) |
May 05, 2017 | 36.27 | 36.63 | 35.94 | 36.63 | 543,390 | +0.46(+1.28%) |
May 04, 2017 | 36.40 | 36.51 | 35.92 | 36.17 | 683,746 | -0.09(-0.26%) |
May 03, 2017 | 36.09 | 36.37 | 36.01 | 36.26 | 425,802 | +0.01(+0.02%) |
May 02, 2017 | 36.08 | 36.29 | 35.97 | 36.25 | 579,479 | +0.15(+0.42%) |
May 01, 2017 | 36.29 | 36.29 | 35.84 | 36.10 | 548,878 | +0.03(+0.07%) |
Apr 28, 2017 | 36.78 | 36.78 | 36.07 | 36.08 | 1,081,479 | -0.60(-1.63%) |
Apr 27, 2017 | 36.76 | 36.76 | 36.27 | 36.67 | 511,912 | +0.04(+0.11%) |
Apr 26, 2017 | 36.47 | 36.95 | 36.47 | 36.63 | 488,946 | +0.18(+0.51%) |
Apr 25, 2017 | 36.72 | 36.83 | 36.30 | 36.45 | 579,983 | +0.01(+0.02%) |
Apr 24, 2017 | 36.68 | 36.68 | 36.30 | 36.44 | 588,908 | +0.68(+1.89%) |
Apr 21, 2017 | 36.08 | 36.08 | 35.51 | 35.76 | 718,345 | -0.18(-0.49%) |
Apr 20, 2017 | 36.03 | 36.05 | 35.65 | 35.94 | 555,927 | +0.25(+0.70%) |
Apr 19, 2017 | 36.11 | 36.17 | 35.64 | 35.69 | 430,819 | -0.10(-0.28%) |
Apr 18, 2017 | 35.69 | 35.99 | 35.54 | 35.79 | 682,296 | -0.21(-0.58%) |
Apr 17, 2017 | 35.42 | 36.03 | 35.23 | 35.99 | 843,389 | +0.58(+1.63%) |
Apr 13, 2017 | 35.71 | 35.89 | 35.38 | 35.42 | 897,637 | -0.59(-1.65%) |
Apr 12, 2017 | 36.46 | 36.55 | 35.96 | 36.01 | 996,958 | -0.44(-1.21%) |
Apr 11, 2017 | 36.04 | 36.55 | 35.99 | 36.45 | 1,399,864 | +0.31(+0.85%) |
Apr 10, 2017 | 36.19 | 36.49 | 35.94 | 36.15 | 934,695 | -0.05(-0.14%) |
Apr 07, 2017 | 36.28 | 36.50 | 36.14 | 36.20 | 778,074 | -0.25(-0.69%) |
Apr 06, 2017 | 36.41 | 36.58 | 35.80 | 36.45 | 1,034,575 | -0.03(-0.07%) |
Apr 05, 2017 | 37.41 | 37.47 | 36.46 | 36.47 | 794,439 | -0.67(-1.80%) |
Apr 04, 2017 | 36.91 | 37.38 | 36.91 | 37.14 | 632,032 | +0.08(+0.23%) |