Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.31 | 44.56 | 44.06 | 44.18 | 283,838 | -0.02(-0.06%) |
Jan 30, 2018 | 44.24 | 44.48 | 44.17 | 44.21 | 151,163 | -0.33(-0.75%) |
Jan 29, 2018 | 44.71 | 44.96 | 44.53 | 44.54 | 139,293 | -0.12(-0.28%) |
Jan 26, 2018 | 44.51 | 44.67 | 44.20 | 44.66 | 288,541 | +0.22(+0.51%) |
Jan 25, 2018 | 44.85 | 44.85 | 44.28 | 44.44 | 234,852 | -0.19(-0.43%) |
Jan 24, 2018 | 44.64 | 44.79 | 44.35 | 44.63 | 256,690 | +0.16(+0.36%) |
Jan 23, 2018 | 44.25 | 44.69 | 44.08 | 44.47 | 211,989 | +0.08(+0.19%) |
Jan 22, 2018 | 44.05 | 44.39 | 43.91 | 44.39 | 289,804 | +0.31(+0.70%) |
Jan 19, 2018 | 43.57 | 44.09 | 43.57 | 44.08 | 299,063 | +0.59(+1.36%) |
Jan 18, 2018 | 43.68 | 43.92 | 43.41 | 43.49 | 165,673 | -0.10(-0.23%) |
Jan 17, 2018 | 43.56 | 43.68 | 42.98 | 43.59 | 245,480 | +0.14(+0.33%) |
Jan 16, 2018 | 43.93 | 43.96 | 43.22 | 43.45 | 808,686 | -0.16(-0.36%) |
Jan 12, 2018 | 43.61 | 43.61 | 43.61 | 0 | +0.20(+0.46%) | |
Jan 11, 2018 | 43.16 | 43.41 | 43.02 | 43.41 | 482,051 | +0.49(+1.15%) |
Jan 10, 2018 | 42.53 | 43.39 | 42.53 | 42.91 | 305,408 | +0.52(+1.22%) |
Jan 09, 2018 | 42.03 | 42.72 | 41.86 | 42.40 | 185,038 | +0.56(+1.33%) |
Jan 08, 2018 | 41.70 | 41.92 | 41.62 | 41.84 | 208,294 | +0.04(+0.10%) |
Jan 05, 2018 | 41.82 | 41.86 | 41.53 | 41.80 | 232,083 | +0.18(+0.44%) |
Jan 04, 2018 | 41.64 | 42.14 | 41.60 | 41.62 | 515,830 | +0.21(+0.50%) |
Jan 03, 2018 | 41.18 | 41.48 | 41.11 | 41.41 | 246,856 | +0.18(+0.44%) |
Jan 02, 2018 | 41.32 | 41.62 | 40.99 | 41.22 | 196,406 | +0.17(+0.43%) |
Dec 29, 2017 | 41.05 | 41.05 | 41.05 | 0 | -0.37(-0.90%) | |
Dec 28, 2017 | 41.33 | 41.44 | 41.19 | 41.42 | 94,548 | +0.17(+0.42%) |
Dec 27, 2017 | 41.37 | 41.40 | 41.14 | 41.25 | 94,321 | -0.08(-0.20%) |
Dec 26, 2017 | 41.63 | 41.77 | 41.20 | 41.33 | 87,041 | -0.35(-0.84%) |
Dec 22, 2017 | 41.87 | 41.87 | 41.40 | 41.68 | 91,708 | -0.08(-0.20%) |
Dec 21, 2017 | 41.51 | 41.93 | 41.51 | 41.77 | 366,896 | +0.44(+1.07%) |
Dec 20, 2017 | 41.82 | 41.87 | 41.07 | 41.32 | 216,389 | -0.15(-0.36%) |
Dec 19, 2017 | 41.81 | 41.81 | 41.44 | 41.47 | 143,716 | -0.13(-0.32%) |
Dec 18, 2017 | 41.46 | 41.79 | 41.19 | 41.61 | 179,502 | +0.51(+1.23%) |
Dec 15, 2017 | 40.74 | 41.50 | 40.57 | 41.10 | 398,786 | +0.61(+1.51%) |
Dec 14, 2017 | 41.05 | 41.12 | 40.38 | 40.49 | 192,023 | -0.36(-0.89%) |
Dec 13, 2017 | 41.42 | 41.61 | 40.84 | 40.85 | 241,283 | -0.56(-1.34%) |
Dec 12, 2017 | 41.17 | 41.59 | 41.09 | 41.41 | 127,675 | +0.37(+0.91%) |
Dec 11, 2017 | 41.28 | 41.40 | 40.90 | 41.03 | 139,194 | -0.24(-0.58%) |
Dec 08, 2017 | 41.08 | 41.45 | 40.94 | 41.27 | 163,331 | +0.15(+0.36%) |
Dec 07, 2017 | 40.73 | 41.32 | 40.60 | 41.13 | 232,963 | +0.27(+0.65%) |
Dec 06, 2017 | 40.91 | 41.24 | 40.68 | 40.86 | 199,687 | -0.17(-0.40%) |
Dec 05, 2017 | 41.80 | 42.05 | 40.95 | 41.03 | 228,272 | -0.61(-1.47%) |
Dec 04, 2017 | 41.87 | 42.19 | 41.64 | 41.64 | 432,162 | +0.70(+1.72%) |
Dec 01, 2017 | 40.93 | 41.14 | 40.43 | 40.93 | 323,632 | +0.02(+0.06%) |
Nov 30, 2017 | 41.26 | 41.67 | 40.80 | 40.91 | 216,960 | -0.03(-0.08%) |
Nov 29, 2017 | 40.03 | 41.09 | 40.03 | 40.94 | 211,480 | +1.31(+3.30%) |
Nov 28, 2017 | 38.60 | 39.67 | 38.60 | 39.63 | 159,601 | +1.17(+3.04%) |
Nov 27, 2017 | 38.47 | 38.63 | 38.42 | 38.47 | 175,915 | +0.02(+0.06%) |
Nov 24, 2017 | 38.76 | 38.76 | 38.43 | 38.44 | 44,975 | -0.17(-0.45%) |
Nov 22, 2017 | 38.71 | 38.87 | 38.61 | 38.62 | 84,382 | -0.08(-0.21%) |
Nov 21, 2017 | 38.97 | 38.97 | 38.61 | 38.70 | 77,389 | -0.12(-0.30%) |
Nov 20, 2017 | 38.71 | 38.82 | 38.57 | 38.81 | 111,135 | +0.22(+0.58%) |
Nov 17, 2017 | 38.28 | 38.68 | 37.99 | 38.59 | 166,138 | +0.18(+0.47%) |
Nov 16, 2017 | 38.73 | 38.78 | 38.38 | 38.41 | 285,417 | -0.09(-0.24%) |
Nov 15, 2017 | 38.02 | 38.73 | 37.94 | 38.50 | 153,485 | +0.06(+0.15%) |
Nov 14, 2017 | 37.94 | 38.45 | 37.94 | 38.44 | 236,831 | +0.27(+0.72%) |
Nov 13, 2017 | 37.58 | 38.23 | 37.45 | 38.17 | 117,644 | +0.38(+1.01%) |
Nov 10, 2017 | 38.01 | 38.20 | 37.77 | 37.79 | 205,271 | -0.16(-0.41%) |
Nov 09, 2017 | 38.08 | 38.36 | 37.62 | 37.94 | 156,184 | -0.36(-0.93%) |
Nov 08, 2017 | 38.62 | 38.62 | 38.15 | 38.30 | 217,025 | -0.35(-0.90%) |
Nov 07, 2017 | 39.80 | 39.86 | 38.63 | 38.65 | 364,485 | -1.10(-2.77%) |
Nov 06, 2017 | 39.68 | 39.83 | 39.61 | 39.75 | 76,223 | -0.06(-0.15%) |
Nov 03, 2017 | 39.78 | 39.84 | 39.51 | 39.81 | 132,570 | -0.04(-0.10%) |
Nov 02, 2017 | 39.51 | 39.91 | 39.26 | 39.85 | 161,629 | +0.27(+0.69%) |
Nov 01, 2017 | 39.77 | 39.98 | 39.49 | 39.58 | 110,669 | -0.05(-0.12%) |
Oct 31, 2017 | 39.58 | 39.91 | 39.56 | 39.62 | 66,276 | +0.05(+0.12%) |
Oct 30, 2017 | 39.88 | 39.47 | 39.58 | 113,964 | -0.36(-0.91%) | |
Oct 27, 2017 | 39.67 | 39.99 | 39.67 | 39.94 | 144,769 | +0.14(+0.35%) |
Oct 26, 2017 | 39.54 | 39.87 | 39.22 | 39.80 | 110,821 | +0.39(+0.99%) |
Oct 25, 2017 | 39.76 | 39.76 | 39.11 | 39.41 | 82,336 | -0.16(-0.40%) |
Oct 24, 2017 | 39.48 | 39.75 | 39.45 | 39.57 | 309,798 | +0.25(+0.63%) |
Oct 23, 2017 | 39.57 | 39.73 | 39.25 | 39.32 | 212,909 | -0.20(-0.50%) |
Oct 20, 2017 | 39.48 | 39.60 | 39.35 | 39.52 | 124,780 | +0.56(+1.42%) |
Oct 19, 2017 | 38.43 | 39.09 | 38.41 | 38.96 | 154,434 | +0.20(+0.51%) |
Oct 18, 2017 | 38.66 | 38.85 | 38.52 | 38.76 | 74,148 | +0.13(+0.34%) |
Oct 17, 2017 | 39.12 | 39.12 | 38.60 | 38.63 | 98,773 | -0.38(-0.97%) |
Oct 16, 2017 | 38.75 | 39.06 | 38.75 | 39.01 | 78,572 | +0.30(+0.77%) |
Oct 13, 2017 | 38.76 | 39.02 | 38.42 | 38.71 | 178,388 | -0.25(-0.64%) |
Oct 12, 2017 | 39.37 | 39.37 | 38.91 | 38.96 | 128,992 | -0.27(-0.68%) |
Oct 11, 2017 | 39.39 | 39.39 | 39.09 | 39.23 | 92,186 | -0.22(-0.57%) |
Oct 10, 2017 | 39.24 | 39.49 | 39.18 | 39.45 | 188,400 | +0.30(+0.76%) |
Oct 09, 2017 | 39.43 | 39.43 | 39.08 | 39.15 | 108,815 | -0.17(-0.42%) |
Oct 06, 2017 | 39.43 | 39.59 | 39.11 | 39.32 | 90,203 | +0.07(+0.19%) |
Oct 05, 2017 | 38.84 | 39.33 | 38.58 | 39.24 | 71,366 | +0.51(+1.33%) |
Oct 04, 2017 | 39.03 | 39.06 | 38.71 | 38.73 | 89,186 | -0.33(-0.85%) |
Oct 03, 2017 | 39.27 | 39.44 | 38.82 | 39.06 | 120,362 | -0.17(-0.42%) |
Oct 02, 2017 | 39.05 | 39.24 | 38.86 | 39.23 | 112,089 | +0.12(+0.30%) |
Sep 29, 2017 | 38.84 | 39.40 | 38.84 | 39.11 | 162,139 | +0.24(+0.63%) |
Sep 28, 2017 | 38.82 | 38.89 | 38.43 | 38.87 | 64,426 | +0.09(+0.23%) |
Sep 27, 2017 | 38.68 | 39.05 | 38.42 | 38.78 | 93,091 | +0.68(+1.78%) |
Sep 26, 2017 | 38.05 | 38.21 | 37.91 | 38.10 | 57,615 | +0.15(+0.38%) |
Sep 25, 2017 | 37.86 | 38.18 | 37.70 | 37.96 | 65,505 | +0.03(+0.08%) |
Sep 22, 2017 | 37.73 | 37.94 | 37.43 | 37.93 | 46,695 | +0.01(+0.03%) |
Sep 21, 2017 | 37.69 | 37.99 | 37.69 | 37.92 | 48,325 | +0.17(+0.46%) |
Sep 20, 2017 | 37.30 | 37.82 | 37.02 | 37.74 | 80,143 | +0.40(+1.06%) |
Sep 19, 2017 | 37.04 | 37.43 | 37.00 | 37.35 | 79,760 | +0.32(+0.87%) |
Sep 18, 2017 | 36.69 | 37.12 | 36.69 | 37.02 | 83,208 | +0.46(+1.26%) |
Sep 15, 2017 | 36.32 | 36.58 | 36.26 | 36.56 | 64,495 | +0.18(+0.50%) |
Sep 14, 2017 | 36.71 | 36.79 | 36.37 | 36.38 | 105,820 | -0.31(-0.85%) |
Sep 13, 2017 | 36.41 | 36.70 | 36.37 | 36.69 | 83,197 | +0.19(+0.52%) |
Sep 12, 2017 | 35.87 | 36.65 | 35.87 | 36.50 | 178,953 | +0.72(+2.01%) |
Sep 11, 2017 | 35.45 | 35.95 | 35.45 | 35.79 | 143,400 | +0.78(+2.21%) |
Sep 08, 2017 | 34.56 | 35.21 | 34.56 | 35.01 | 184,535 | +0.28(+0.81%) |
Sep 07, 2017 | 35.59 | 35.59 | 34.50 | 34.73 | 248,860 | -0.88(-2.46%) |
Sep 06, 2017 | 35.77 | 35.89 | 35.50 | 35.61 | 196,015 | +0.02(+0.06%) |
Sep 05, 2017 | 36.32 | 36.32 | 35.54 | 35.59 | 161,664 | -0.96(-2.62%) |
Sep 01, 2017 | 36.32 | 36.72 | 36.32 | 36.55 | 68,641 | +0.30(+0.82%) |
Aug 31, 2017 | 36.51 | 36.55 | 36.23 | 36.25 | 97,525 | -0.14(-0.39%) |
Aug 30, 2017 | 36.32 | 36.52 | 36.29 | 36.39 | 74,737 | +0.10(+0.27%) |
Aug 29, 2017 | 36.10 | 36.37 | 35.99 | 36.29 | 105,859 | -0.28(-0.77%) |
Aug 28, 2017 | 36.86 | 36.88 | 36.46 | 36.57 | 133,175 | -0.22(-0.60%) |
Aug 25, 2017 | 36.75 | 36.97 | 36.74 | 36.79 | 76,004 | +0.12(+0.34%) |
Aug 24, 2017 | 36.71 | 36.74 | 36.50 | 36.67 | 81,581 | +0.12(+0.34%) |
Aug 23, 2017 | 36.26 | 36.77 | 36.07 | 36.55 | 81,185 | -0.01(-0.02%) |
Aug 22, 2017 | 36.31 | 36.60 | 36.31 | 36.55 | 76,546 | +0.34(+0.93%) |
Aug 21, 2017 | 36.30 | 36.32 | 36.08 | 36.22 | 134,998 | -0.12(-0.34%) |
Aug 18, 2017 | 36.16 | 36.59 | 36.06 | 36.34 | 176,622 | -0.02(-0.05%) |
Aug 17, 2017 | 37.12 | 37.21 | 36.30 | 36.36 | 180,465 | -0.87(-2.33%) |
Aug 16, 2017 | 37.47 | 37.54 | 37.14 | 37.22 | 101,284 | -0.12(-0.31%) |
Aug 15, 2017 | 37.72 | 37.77 | 37.32 | 37.34 | 155,268 | -0.02(-0.04%) |
Aug 14, 2017 | 36.95 | 37.44 | 36.95 | 37.35 | 180,515 | +0.72(+1.96%) |
Aug 11, 2017 | 36.96 | 37.08 | 36.50 | 36.64 | 172,937 | -0.28(-0.76%) |
Aug 10, 2017 | 37.56 | 37.59 | 36.88 | 36.92 | 284,956 | -0.91(-2.40%) |
Aug 09, 2017 | 37.81 | 37.99 | 37.63 | 37.82 | 151,161 | -0.33(-0.86%) |
Aug 08, 2017 | 37.96 | 38.64 | 37.94 | 38.15 | 111,006 | +0.12(+0.30%) |
Aug 07, 2017 | 38.23 | 38.23 | 37.98 | 38.04 | 84,454 | -0.19(-0.50%) |
Aug 04, 2017 | 38.21 | 38.53 | 38.09 | 38.23 | 197,762 | +0.35(+0.94%) |
Aug 03, 2017 | 38.01 | 38.04 | 37.81 | 37.87 | 128,163 | -0.20(-0.52%) |
Aug 02, 2017 | 38.01 | 38.12 | 37.80 | 38.07 | 128,790 | +0.06(+0.15%) |
Aug 01, 2017 | 38.00 | 38.03 | 37.79 | 38.01 | 129,637 | +0.26(+0.70%) |
Jul 31, 2017 | 37.56 | 37.96 | 37.54 | 37.75 | 117,217 | +0.28(+0.75%) |
Jul 28, 2017 | 37.45 | 37.58 | 37.22 | 37.47 | 119,316 | -0.12(-0.31%) |
Jul 27, 2017 | 37.63 | 37.76 | 37.35 | 37.59 | 168,142 | +0.02(+0.07%) |
Jul 26, 2017 | 38.27 | 38.27 | 37.45 | 37.56 | 167,225 | -0.67(-1.75%) |
Jul 25, 2017 | 38.25 | 38.48 | 38.16 | 38.23 | 421,443 | +0.50(+1.33%) |
Jul 24, 2017 | 37.30 | 37.75 | 37.22 | 37.73 | 94,775 | +0.45(+1.19%) |
Jul 21, 2017 | 37.49 | 37.70 | 37.20 | 37.28 | 110,138 | -0.31(-0.81%) |
Jul 20, 2017 | 37.59 | 37.80 | 37.35 | 37.59 | 145,066 | +0.04(+0.11%) |
Jul 19, 2017 | 37.66 | 37.73 | 37.27 | 37.54 | 128,236 | +0.01(+0.02%) |
Jul 18, 2017 | 37.50 | 37.69 | 37.34 | 37.54 | 88,365 | -0.27(-0.72%) |
Jul 17, 2017 | 37.72 | 37.90 | 37.57 | 37.81 | 79,064 | +0.00(+0.00%) |
Jul 14, 2017 | 37.59 | 37.96 | 37.35 | 37.81 | 126,669 | -0.27(-0.71%) |
Jul 13, 2017 | 37.87 | 38.08 | 37.79 | 38.08 | 124,697 | +0.25(+0.65%) |
Jul 12, 2017 | 37.76 | 37.97 | 37.66 | 37.83 | 176,730 | -0.06(-0.15%) |
Jul 11, 2017 | 37.96 | 38.05 | 37.71 | 37.89 | 213,856 | -0.09(-0.24%) |
Jul 10, 2017 | 37.99 | 38.16 | 37.82 | 37.98 | 166,146 | -0.09(-0.24%) |
Jul 07, 2017 | 38.06 | 38.12 | 37.69 | 38.07 | 196,814 | +0.19(+0.50%) |
Jul 06, 2017 | 38.19 | 38.39 | 37.83 | 37.88 | 287,508 | -0.34(-0.88%) |
Jul 05, 2017 | 38.25 | 38.34 | 37.87 | 38.22 | 374,986 | +0.04(+0.11%) |
Jul 03, 2017 | 37.74 | 38.44 | 37.74 | 38.18 | 133,081 | +0.61(+1.62%) |
Jun 30, 2017 | 37.85 | 38.09 | 37.40 | 37.57 | 315,435 | -0.08(-0.22%) |
Jun 29, 2017 | 38.08 | 38.26 | 37.28 | 37.65 | 563,646 | +0.49(+1.31%) |
Jun 28, 2017 | 36.82 | 37.29 | 36.82 | 37.16 | 148,418 | +0.55(+1.51%) |
Jun 27, 2017 | 36.59 | 36.99 | 36.50 | 36.61 | 220,392 | +0.24(+0.67%) |
Jun 26, 2017 | 36.21 | 36.63 | 36.09 | 36.37 | 211,468 | +0.27(+0.75%) |
Jun 23, 2017 | 36.61 | 36.62 | 36.01 | 36.10 | 101,880 | -0.36(-0.99%) |
Jun 22, 2017 | 36.71 | 36.74 | 36.27 | 36.46 | 263,858 | -0.35(-0.96%) |
Jun 21, 2017 | 37.27 | 37.27 | 36.74 | 36.81 | 178,293 | -0.35(-0.95%) |
Jun 20, 2017 | 37.45 | 37.45 | 37.16 | 37.17 | 185,709 | -0.37(-0.98%) |
Jun 19, 2017 | 37.64 | 37.84 | 37.47 | 37.54 | 166,435 | +0.12(+0.33%) |
Jun 16, 2017 | 37.54 | 37.54 | 37.25 | 37.41 | 123,193 | -0.10(-0.26%) |
Jun 15, 2017 | 37.52 | 37.93 | 37.40 | 37.51 | 320,157 | -0.25(-0.67%) |
Jun 14, 2017 | 37.38 | 37.77 | 36.97 | 37.77 | 276,140 | +0.00(+0.00%) |
Jun 13, 2017 | 37.81 | 38.01 | 37.65 | 37.77 | 273,410 | +0.12(+0.31%) |
Jun 12, 2017 | 37.67 | 38.11 | 37.36 | 37.65 | 267,958 | -0.01(-0.02%) |
Jun 09, 2017 | 36.95 | 37.81 | 36.95 | 37.66 | 485,796 | +0.94(+2.55%) |
Jun 08, 2017 | 35.94 | 37.09 | 35.80 | 36.72 | 276,165 | +0.81(+2.26%) |
Jun 07, 2017 | 35.71 | 36.02 | 35.58 | 35.91 | 180,796 | +0.37(+1.04%) |
Jun 06, 2017 | 35.48 | 35.74 | 35.26 | 35.54 | 282,028 | -0.24(-0.67%) |
Jun 05, 2017 | 35.80 | 36.15 | 35.77 | 35.78 | 145,789 | +0.03(+0.09%) |
Jun 02, 2017 | 35.73 | 36.04 | 35.52 | 35.75 | 248,048 | -0.33(-0.91%) |
Jun 01, 2017 | 35.78 | 36.08 | 35.34 | 36.08 | 196,536 | +0.52(+1.46%) |
May 31, 2017 | 35.85 | 35.93 | 35.08 | 35.56 | 524,243 | -0.25(-0.69%) |
May 30, 2017 | 36.01 | 36.05 | 35.52 | 35.80 | 710,366 | -0.36(-1.00%) |
May 26, 2017 | 36.26 | 36.40 | 36.13 | 36.17 | 132,020 | -0.16(-0.45%) |
May 25, 2017 | 36.39 | 36.60 | 36.23 | 36.33 | 113,730 | +0.03(+0.09%) |
May 24, 2017 | 36.55 | 36.55 | 36.14 | 36.30 | 99,174 | -0.19(-0.52%) |
May 23, 2017 | 36.02 | 36.65 | 35.86 | 36.49 | 216,996 | +0.53(+1.46%) |
May 22, 2017 | 35.94 | 36.06 | 35.62 | 35.96 | 69,237 | +0.17(+0.48%) |
May 19, 2017 | 35.66 | 36.08 | 35.66 | 35.79 | 92,646 | +0.19(+0.53%) |
May 18, 2017 | 35.35 | 35.80 | 35.30 | 35.60 | 220,897 | +0.19(+0.53%) |
May 17, 2017 | 36.14 | 36.29 | 35.17 | 35.41 | 505,764 | -1.55(-4.20%) |
May 16, 2017 | 36.84 | 36.98 | 36.58 | 36.96 | 568,903 | +0.19(+0.51%) |
May 15, 2017 | 36.53 | 36.86 | 36.51 | 36.77 | 156,509 | +0.36(+0.99%) |
May 12, 2017 | 36.35 | 36.43 | 35.99 | 36.41 | 179,182 | -0.17(-0.47%) |
May 11, 2017 | 36.82 | 36.90 | 36.28 | 36.58 | 571,226 | -0.42(-1.13%) |
May 10, 2017 | 36.84 | 37.04 | 36.76 | 37.00 | 255,786 | +0.11(+0.29%) |
May 09, 2017 | 37.24 | 37.43 | 36.74 | 36.90 | 285,605 | -0.31(-0.84%) |
May 08, 2017 | 37.09 | 37.25 | 37.01 | 37.21 | 162,268 | +0.16(+0.42%) |
May 05, 2017 | 37.33 | 37.45 | 36.86 | 37.05 | 256,353 | -0.16(-0.42%) |
May 04, 2017 | 37.47 | 37.59 | 37.12 | 37.21 | 393,639 | +0.11(+0.29%) |
May 03, 2017 | 36.58 | 37.13 | 36.43 | 37.10 | 620,235 | +0.44(+1.19%) |
May 02, 2017 | 36.95 | 36.99 | 36.51 | 36.67 | 574,142 | -0.26(-0.71%) |
May 01, 2017 | 36.73 | 37.11 | 36.49 | 36.93 | 442,298 | +0.44(+1.19%) |
Apr 28, 2017 | 36.99 | 37.12 | 36.48 | 36.49 | 290,240 | -0.49(-1.33%) |
Apr 27, 2017 | 37.41 | 37.41 | 36.76 | 36.99 | 215,128 | -0.32(-0.86%) |
Apr 26, 2017 | 37.06 | 37.63 | 37.02 | 37.31 | 439,022 | +0.23(+0.62%) |
Apr 25, 2017 | 37.24 | 37.41 | 37.05 | 37.08 | 336,807 | +0.16(+0.42%) |
Apr 24, 2017 | 37.00 | 37.32 | 36.87 | 36.92 | 249,745 | +0.80(+2.21%) |
Apr 21, 2017 | 36.20 | 36.46 | 35.96 | 36.12 | 218,181 | -0.15(-0.41%) |
Apr 20, 2017 | 35.77 | 36.36 | 35.72 | 36.27 | 384,577 | +0.76(+2.13%) |
Apr 19, 2017 | 35.62 | 35.90 | 35.38 | 35.52 | 378,366 | +0.13(+0.37%) |
Apr 18, 2017 | 35.45 | 35.73 | 35.06 | 35.39 | 332,759 | -0.36(-1.01%) |
Apr 17, 2017 | 35.24 | 35.79 | 34.99 | 35.75 | 285,088 | +0.62(+1.78%) |
Apr 13, 2017 | 35.59 | 35.92 | 35.11 | 35.12 | 652,305 | -0.58(-1.61%) |
Apr 12, 2017 | 36.04 | 36.16 | 35.60 | 35.70 | 360,483 | -0.44(-1.20%) |
Apr 11, 2017 | 35.85 | 36.13 | 35.56 | 36.13 | 489,540 | +0.07(+0.20%) |
Apr 10, 2017 | 36.33 | 36.53 | 35.87 | 36.06 | 428,350 | -0.25(-0.68%) |
Apr 07, 2017 | 36.19 | 36.51 | 36.03 | 36.30 | 377,974 | -0.14(-0.38%) |
Apr 06, 2017 | 36.06 | 36.57 | 35.81 | 36.44 | 221,088 | +0.36(+1.00%) |
Apr 05, 2017 | 36.93 | 37.10 | 36.06 | 36.08 | 384,361 | -0.51(-1.39%) |
Apr 04, 2017 | 36.45 | 36.76 | 36.41 | 36.59 | 184,943 | -0.07(-0.20%) |
Apr 03, 2017 | 36.88 | 36.90 | 36.20 | 36.67 | 479,115 | -0.13(-0.36%) |
Mar 31, 2017 | 37.10 | 37.15 | 36.78 | 36.80 | 337,631 | -0.39(-1.06%) |
Mar 30, 2017 | 36.39 | 37.32 | 36.39 | 37.19 | 622,055 | +0.81(+2.24%) |
Mar 29, 2017 | 36.57 | 36.63 | 36.23 | 36.38 | 367,292 | -0.20(-0.54%) |
Mar 28, 2017 | 35.93 | 36.80 | 35.93 | 36.58 | 525,010 | +0.54(+1.50%) |
Mar 27, 2017 | 35.35 | 36.08 | 34.99 | 36.03 | 493,979 | -0.24(-0.66%) |
Mar 24, 2017 | 36.40 | 36.54 | 35.95 | 36.27 | 405,752 | +0.01(+0.04%) |
Mar 23, 2017 | 36.02 | 36.74 | 35.92 | 36.26 | 453,901 | +0.20(+0.57%) |
Mar 22, 2017 | 35.79 | 36.37 | 35.35 | 36.05 | 878,751 | -0.05(-0.14%) |
Mar 21, 2017 | 38.07 | 38.07 | 36.03 | 36.10 | 814,326 | -1.78(-4.69%) |
Mar 20, 2017 | 38.21 | 38.27 | 37.85 | 37.88 | 217,273 | -0.44(-1.16%) |
Mar 17, 2017 | 38.68 | 38.86 | 38.09 | 38.32 | 334,596 | -0.20(-0.53%) |
Mar 16, 2017 | 38.45 | 38.72 | 38.36 | 38.53 | 298,514 | +0.25(+0.66%) |
Mar 15, 2017 | 38.69 | 38.90 | 38.19 | 38.27 | 246,713 | -0.30(-0.79%) |
Mar 14, 2017 | 38.48 | 38.62 | 38.13 | 38.58 | 294,736 | -0.08(-0.21%) |
Mar 13, 2017 | 38.72 | 38.89 | 38.50 | 38.66 | 195,158 | +0.01(+0.02%) |
Mar 10, 2017 | 39.13 | 39.15 | 38.29 | 38.65 | 545,600 | -0.20(-0.51%) |
Mar 09, 2017 | 38.95 | 39.22 | 38.76 | 38.85 | 221,700 | +0.02(+0.06%) |
Mar 08, 2017 | 39.40 | 39.55 | 38.80 | 38.82 | 485,654 | -0.16(-0.40%) |
Mar 07, 2017 | 39.08 | 39.25 | 38.90 | 38.98 | 244,490 | -0.18(-0.46%) |
Mar 06, 2017 | 39.12 | 39.32 | 38.81 | 39.16 | 442,299 | -0.18(-0.46%) |
Mar 03, 2017 | 39.21 | 39.44 | 39.13 | 39.34 | 455,929 | +0.13(+0.33%) |
Mar 02, 2017 | 40.31 | 40.31 | 39.15 | 39.21 | 594,233 | -0.98(-2.45%) |
Mar 01, 2017 | 39.74 | 40.34 | 39.66 | 40.19 | 401,300 | +1.27(+3.26%) |
Feb 28, 2017 | 39.03 | 39.18 | 38.75 | 38.92 | 197,449 | -0.28(-0.71%) |
Feb 27, 2017 | 38.95 | 39.22 | 38.95 | 39.20 | 393,135 | +0.25(+0.65%) |
Feb 24, 2017 | 38.82 | 39.00 | 38.72 | 38.95 | 729,120 | -0.30(-0.77%) |
Feb 23, 2017 | 39.31 | 39.31 | 38.80 | 39.25 | 476,728 | +0.09(+0.22%) |
Feb 22, 2017 | 39.03 | 39.35 | 38.92 | 39.16 | 544,017 | +0.00(+0.01%) |
Feb 21, 2017 | 39.22 | 39.36 | 38.97 | 39.16 | 287,540 | +0.15(+0.38%) |
Feb 17, 2017 | 39.01 | 39.01 | 39.01 | 0 | -0.10(-0.25%) | |
Feb 16, 2017 | 39.21 | 39.21 | 38.82 | 39.11 | 245,303 | -0.09(-0.23%) |
Feb 15, 2017 | 39.21 | 39.34 | 38.88 | 39.20 | 863,046 | +0.23(+0.59%) |
Feb 14, 2017 | 38.40 | 39.02 | 38.21 | 38.97 | 445,244 | +0.64(+1.67%) |
Feb 13, 2017 | 38.20 | 38.60 | 38.19 | 38.33 | 286,639 | +0.39(+1.01%) |
Feb 10, 2017 | 37.95 | 38.05 | 37.77 | 37.95 | 682,478 | +0.16(+0.43%) |
Feb 09, 2017 | 37.41 | 37.88 | 37.28 | 37.78 | 1,088,879 | +0.53(+1.43%) |
Feb 08, 2017 | 37.40 | 37.40 | 36.99 | 37.25 | 387,172 | -0.33(-0.87%) |
Feb 07, 2017 | 37.86 | 37.91 | 37.46 | 37.58 | 251,521 | -0.17(-0.46%) |
Feb 06, 2017 | 37.73 | 38.02 | 37.62 | 37.75 | 231,934 | -0.17(-0.45%) |
Feb 03, 2017 | 37.81 | 37.97 | 37.45 | 37.92 | 1,036,521 | +0.77(+2.07%) |
Feb 02, 2017 | 37.24 | 37.37 | 36.95 | 37.15 | 490,406 | -0.29(-0.79%) |