Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.90 | 40.91 | 40.58 | 40.76 | 282,484 | +0.06(+0.16%) |
Jan 30, 2018 | 40.66 | 40.84 | 40.66 | 40.69 | 49,608 | -0.15(-0.36%) |
Jan 29, 2018 | 41.15 | 41.15 | 40.84 | 40.84 | 65,811 | -0.30(-0.73%) |
Jan 26, 2018 | 40.91 | 41.14 | 40.91 | 41.14 | 49,595 | +0.22(+0.55%) |
Jan 25, 2018 | 41.25 | 41.25 | 40.80 | 40.91 | 75,060 | -0.32(-0.77%) |
Jan 24, 2018 | 41.26 | 41.32 | 41.17 | 41.23 | 48,911 | +0.03(+0.08%) |
Jan 23, 2018 | 41.17 | 41.21 | 41.09 | 41.20 | 30,226 | -0.01(-0.02%) |
Jan 22, 2018 | 41.00 | 41.21 | 41.00 | 41.20 | 19,976 | +0.15(+0.38%) |
Jan 19, 2018 | 40.64 | 41.05 | 40.64 | 41.05 | 64,544 | +0.53(+1.32%) |
Jan 18, 2018 | 40.65 | 40.65 | 40.47 | 40.52 | 69,984 | -0.15(-0.38%) |
Jan 17, 2018 | 40.36 | 40.82 | 40.36 | 40.67 | 54,256 | +0.40(+0.98%) |
Jan 16, 2018 | 40.47 | 40.61 | 40.24 | 40.27 | 94,707 | -0.05(-0.13%) |
Jan 12, 2018 | 40.32 | 40.32 | 40.32 | 0 | +0.03(+0.08%) | |
Jan 11, 2018 | 40.31 | 40.33 | 40.24 | 40.29 | 84,296 | +0.08(+0.19%) |
Jan 10, 2018 | 40.34 | 40.34 | 40.09 | 40.22 | 149,322 | -0.22(-0.54%) |
Jan 09, 2018 | 40.51 | 40.57 | 40.43 | 40.43 | 33,417 | -0.05(-0.13%) |
Jan 08, 2018 | 40.29 | 40.53 | 40.29 | 40.49 | 77,788 | +0.18(+0.44%) |
Jan 05, 2018 | 40.22 | 40.32 | 40.17 | 40.31 | 85,161 | +0.15(+0.37%) |
Jan 04, 2018 | 40.01 | 40.26 | 40.01 | 40.16 | 59,164 | +0.20(+0.50%) |
Jan 03, 2018 | 39.98 | 40.05 | 39.92 | 39.96 | 31,852 | +0.02(+0.05%) |
Jan 02, 2018 | 40.06 | 40.06 | 39.92 | 39.94 | 85,829 | -0.06(-0.14%) |
Dec 29, 2017 | 40.00 | 40.00 | 40.00 | 0 | -0.05(-0.13%) | |
Dec 28, 2017 | 40.09 | 40.09 | 39.96 | 40.05 | 39,824 | +0.02(+0.05%) |
Dec 27, 2017 | 40.12 | 40.19 | 40.03 | 40.03 | 20,509 | -0.06(-0.15%) |
Dec 26, 2017 | 40.00 | 40.15 | 40.00 | 40.09 | 82,943 | +0.04(+0.10%) |
Dec 22, 2017 | 40.02 | 40.10 | 40.02 | 40.05 | 44,903 | -0.03(-0.09%) |
Dec 21, 2017 | 40.07 | 40.19 | 40.04 | 40.08 | 87,873 | +0.05(+0.12%) |
Dec 20, 2017 | 40.16 | 40.16 | 39.88 | 40.04 | 83,006 | -0.09(-0.24%) |
Dec 19, 2017 | 40.20 | 40.28 | 40.13 | 40.13 | 56,588 | -0.10(-0.25%) |
Dec 18, 2017 | 40.30 | 40.46 | 40.22 | 40.23 | 23,822 | +0.08(+0.20%) |
Dec 15, 2017 | 39.94 | 40.17 | 39.94 | 40.15 | 660,580 | +0.37(+0.93%) |
Dec 14, 2017 | 39.90 | 39.95 | 39.78 | 39.78 | 69,712 | -0.11(-0.27%) |
Dec 13, 2017 | 39.73 | 39.99 | 39.73 | 39.89 | 83,586 | +0.20(+0.51%) |
Dec 12, 2017 | 39.68 | 39.82 | 39.62 | 39.69 | 61,278 | +0.03(+0.08%) |
Dec 11, 2017 | 39.60 | 39.65 | 39.50 | 39.65 | 59,358 | +0.03(+0.09%) |
Dec 08, 2017 | 39.62 | 39.62 | 39.48 | 39.62 | 49,492 | +0.09(+0.22%) |
Dec 07, 2017 | 39.63 | 39.72 | 39.53 | 39.54 | 69,144 | -0.15(-0.38%) |
Dec 06, 2017 | 39.56 | 39.74 | 39.56 | 39.69 | 132,333 | +0.14(+0.34%) |
Dec 05, 2017 | 39.60 | 39.64 | 39.49 | 39.55 | 323,231 | -0.11(-0.28%) |
Dec 04, 2017 | 39.53 | 39.53 | 39.53 | 39.66 | 90,070 | +0.27(+0.69%) |
Dec 01, 2017 | 39.28 | 39.39 | 38.90 | 39.39 | 105,188 | +0.07(+0.18%) |
Nov 30, 2017 | 39.19 | 39.46 | 39.13 | 39.32 | 107,269 | +0.17(+0.43%) |
Nov 29, 2017 | 39.08 | 39.22 | 39.08 | 39.15 | 69,128 | +0.09(+0.23%) |
Nov 28, 2017 | 38.80 | 39.07 | 38.80 | 39.06 | 117,570 | +0.32(+0.81%) |
Nov 27, 2017 | 38.69 | 38.78 | 38.68 | 38.74 | 15,051 | +0.02(+0.04%) |
Nov 24, 2017 | 38.73 | 38.74 | 38.69 | 38.73 | 7,558 | +0.06(+0.15%) |
Nov 22, 2017 | 38.73 | 38.76 | 38.60 | 38.67 | 42,056 | -0.03(-0.09%) |
Nov 21, 2017 | 38.65 | 38.83 | 38.63 | 38.70 | 217,827 | +0.13(+0.33%) |
Nov 20, 2017 | 38.51 | 38.66 | 38.51 | 38.57 | 311,407 | +0.07(+0.18%) |
Nov 17, 2017 | 38.45 | 38.53 | 38.45 | 38.50 | 37,122 | +0.02(+0.05%) |
Nov 16, 2017 | 38.34 | 38.60 | 38.34 | 38.49 | 149,405 | +0.31(+0.82%) |
Nov 15, 2017 | 38.34 | 38.34 | 38.16 | 38.17 | 40,019 | -0.30(-0.79%) |
Nov 14, 2017 | 38.26 | 38.50 | 38.26 | 38.48 | 32,895 | +0.13(+0.33%) |
Nov 13, 2017 | 38.07 | 38.36 | 38.07 | 38.35 | 187,147 | +0.27(+0.72%) |
Nov 10, 2017 | 37.76 | 38.11 | 37.76 | 38.08 | 192,697 | +0.23(+0.60%) |
Nov 09, 2017 | 37.74 | 37.87 | 37.67 | 37.85 | 139,692 | -0.04(-0.11%) |
Nov 08, 2017 | 37.63 | 37.90 | 37.63 | 37.89 | 39,480 | +0.37(+0.97%) |
Nov 07, 2017 | 37.36 | 37.53 | 37.32 | 37.52 | 101,979 | +0.17(+0.45%) |
Nov 06, 2017 | 37.60 | 37.60 | 37.34 | 37.36 | 63,940 | -0.22(-0.60%) |
Nov 03, 2017 | 37.69 | 37.71 | 37.57 | 37.58 | 34,405 | -0.10(-0.26%) |
Nov 02, 2017 | 37.90 | 37.90 | 37.56 | 37.68 | 26,123 | -0.35(-0.91%) |
Nov 01, 2017 | 38.16 | 38.16 | 38.03 | 38.03 | 43,554 | -0.01(-0.02%) |
Oct 31, 2017 | 37.91 | 38.08 | 37.91 | 38.03 | 24,974 | +0.26(+0.68%) |
Oct 30, 2017 | 37.89 | 38.02 | 37.75 | 37.78 | 57,527 | -0.31(-0.81%) |
Oct 27, 2017 | 38.16 | 38.16 | 37.96 | 38.09 | 59,872 | -0.19(-0.49%) |
Oct 26, 2017 | 38.16 | 38.37 | 38.16 | 38.27 | 24,127 | +0.23(+0.60%) |
Oct 25, 2017 | 38.23 | 38.23 | 37.87 | 38.04 | 32,679 | -0.22(-0.57%) |
Oct 24, 2017 | 38.31 | 38.31 | 38.21 | 38.26 | 24,907 | +0.01(+0.02%) |
Oct 23, 2017 | 38.43 | 38.49 | 38.23 | 38.26 | 31,076 | -0.12(-0.30%) |
Oct 20, 2017 | 38.46 | 38.46 | 38.32 | 38.37 | 21,534 | -0.00(-0.01%) |
Oct 19, 2017 | 38.37 | 38.39 | 38.20 | 38.38 | 30,077 | -0.22(-0.57%) |
Oct 18, 2017 | 38.66 | 38.66 | 38.56 | 38.60 | 39,286 | -0.03(-0.08%) |
Oct 17, 2017 | 38.73 | 38.73 | 38.58 | 38.63 | 62,137 | -0.14(-0.36%) |
Oct 16, 2017 | 38.71 | 38.78 | 38.68 | 38.77 | 138,096 | +0.06(+0.16%) |
Oct 13, 2017 | 38.69 | 38.76 | 38.69 | 38.70 | 18,761 | +0.10(+0.25%) |
Oct 12, 2017 | 38.45 | 38.64 | 38.44 | 38.61 | 404,583 | +0.08(+0.21%) |
Oct 11, 2017 | 38.48 | 38.53 | 38.48 | 38.52 | 23,565 | +0.04(+0.11%) |
Oct 10, 2017 | 38.37 | 38.49 | 38.32 | 38.48 | 23,670 | +0.24(+0.62%) |
Oct 09, 2017 | 38.39 | 38.40 | 38.24 | 38.24 | 31,610 | -0.13(-0.35%) |
Oct 06, 2017 | 38.35 | 38.39 | 38.33 | 38.38 | 41,418 | -0.06(-0.16%) |
Oct 05, 2017 | 38.45 | 38.51 | 38.41 | 38.44 | 24,933 | +0.07(+0.19%) |
Oct 04, 2017 | 38.13 | 38.44 | 38.09 | 38.37 | 70,595 | +0.22(+0.56%) |
Oct 03, 2017 | 38.17 | 38.19 | 38.09 | 38.15 | 61,385 | +0.07(+0.20%) |
Oct 02, 2017 | 38.07 | 38.21 | 38.04 | 38.08 | 113,245 | +0.05(+0.13%) |
Sep 29, 2017 | 37.86 | 38.12 | 37.86 | 38.03 | 1,714,245 | +0.02(+0.06%) |
Sep 28, 2017 | 37.94 | 38.03 | 37.94 | 38.00 | 26,504 | +0.09(+0.23%) |
Sep 27, 2017 | 38.12 | 38.12 | 37.76 | 37.92 | 412,866 | -0.21(-0.55%) |
Sep 26, 2017 | 38.11 | 38.19 | 38.11 | 38.13 | 379,457 | +0.03(+0.08%) |
Sep 25, 2017 | 38.05 | 38.17 | 38.04 | 38.10 | 72,746 | +0.10(+0.27%) |
Sep 22, 2017 | 38.02 | 38.12 | 37.98 | 38.00 | 152,236 | -0.06(-0.16%) |
Sep 21, 2017 | 38.33 | 38.33 | 38.02 | 38.06 | 45,637 | -0.27(-0.71%) |
Sep 20, 2017 | 38.52 | 38.53 | 38.17 | 38.33 | 92,918 | -0.22(-0.57%) |
Sep 19, 2017 | 38.61 | 38.61 | 38.50 | 38.55 | 49,711 | -0.09(-0.24%) |
Sep 18, 2017 | 38.68 | 38.69 | 38.55 | 38.64 | 25,650 | +0.02(+0.06%) |
Sep 15, 2017 | 38.51 | 38.62 | 38.51 | 38.62 | 70,544 | +0.07(+0.18%) |
Sep 14, 2017 | 38.51 | 38.55 | 38.42 | 38.55 | 25,780 | +0.04(+0.11%) |
Sep 13, 2017 | 38.53 | 38.59 | 38.50 | 38.51 | 76,725 | -0.02(-0.06%) |
Sep 12, 2017 | 38.54 | 38.55 | 38.48 | 38.53 | 24,442 | +0.00(+0.01%) |
Sep 11, 2017 | 38.26 | 38.54 | 38.26 | 38.52 | 41,818 | +0.33(+0.87%) |
Sep 08, 2017 | 38.19 | 38.23 | 38.10 | 38.19 | 193,038 | -0.07(-0.17%) |
Sep 07, 2017 | 38.26 | 38.28 | 38.15 | 38.26 | 35,269 | +0.03(+0.09%) |
Sep 06, 2017 | 38.20 | 38.27 | 38.13 | 38.22 | 114,164 | +0.07(+0.17%) |
Sep 05, 2017 | 38.18 | 38.19 | 37.95 | 38.16 | 50,064 | -0.11(-0.28%) |
Sep 01, 2017 | 38.12 | 38.26 | 38.12 | 38.26 | 42,015 | +0.24(+0.62%) |
Aug 31, 2017 | 37.95 | 38.07 | 37.95 | 38.03 | 22,421 | +0.11(+0.28%) |
Aug 30, 2017 | 37.83 | 37.94 | 37.81 | 37.92 | 143,990 | +0.08(+0.20%) |
Aug 29, 2017 | 37.68 | 37.86 | 37.68 | 37.85 | 37,112 | +0.03(+0.07%) |
Aug 28, 2017 | 37.92 | 37.95 | 37.71 | 37.82 | 155,395 | -0.07(-0.19%) |
Aug 25, 2017 | 37.97 | 38.04 | 37.89 | 37.89 | 37,897 | +0.07(+0.19%) |
Aug 24, 2017 | 38.09 | 38.09 | 37.82 | 37.82 | 26,540 | -0.26(-0.69%) |
Aug 23, 2017 | 38.12 | 38.13 | 38.05 | 38.08 | 19,399 | -0.11(-0.28%) |
Aug 22, 2017 | 38.13 | 38.21 | 38.11 | 38.19 | 54,471 | +0.11(+0.28%) |
Aug 21, 2017 | 38.00 | 38.11 | 37.92 | 38.08 | 71,046 | +0.09(+0.23%) |
Aug 18, 2017 | 38.07 | 38.12 | 37.96 | 37.99 | 117,234 | -0.19(-0.49%) |
Aug 17, 2017 | 38.58 | 38.65 | 38.18 | 38.18 | 89,963 | -0.49(-1.26%) |
Aug 16, 2017 | 38.55 | 38.69 | 38.55 | 38.67 | 53,032 | +0.17(+0.43%) |
Aug 15, 2017 | 38.42 | 38.53 | 38.39 | 38.50 | 56,003 | +0.06(+0.15%) |
Aug 14, 2017 | 38.26 | 38.50 | 38.26 | 38.44 | 157,200 | +0.30(+0.78%) |
Aug 11, 2017 | 38.10 | 38.29 | 38.09 | 38.14 | 52,854 | +0.07(+0.18%) |
Aug 10, 2017 | 38.28 | 38.29 | 38.07 | 38.07 | 108,937 | -0.32(-0.84%) |
Aug 09, 2017 | 38.32 | 38.41 | 38.27 | 38.40 | 115,674 | +0.00(+0.01%) |
Aug 08, 2017 | 38.48 | 38.57 | 38.38 | 38.39 | 43,858 | -0.09(-0.22%) |
Aug 07, 2017 | 38.28 | 38.48 | 38.28 | 38.48 | 76,709 | +0.22(+0.57%) |
Aug 04, 2017 | 38.31 | 38.31 | 38.20 | 38.26 | 190,257 | -0.03(-0.08%) |
Aug 03, 2017 | 38.18 | 38.44 | 38.18 | 38.29 | 233,671 | +0.10(+0.26%) |
Aug 02, 2017 | 38.19 | 38.20 | 38.06 | 38.19 | 495,058 | -0.03(-0.08%) |
Aug 01, 2017 | 38.34 | 38.41 | 38.21 | 38.22 | 2,838,372 | -0.12(-0.32%) |
Jul 31, 2017 | 38.47 | 38.47 | 38.27 | 38.35 | 220,636 | -0.11(-0.29%) |
Jul 28, 2017 | 38.71 | 38.77 | 38.04 | 38.46 | 154,086 | -0.36(-0.92%) |
Jul 27, 2017 | 38.71 | 38.81 | 38.58 | 38.81 | 149,354 | +0.20(+0.53%) |
Jul 26, 2017 | 38.61 | 38.66 | 38.52 | 38.61 | 82,648 | -0.03(-0.09%) |
Jul 25, 2017 | 38.57 | 38.64 | 38.53 | 38.64 | 79,518 | +0.17(+0.43%) |
Jul 24, 2017 | 38.54 | 38.55 | 38.47 | 38.48 | 15,904 | -0.17(-0.44%) |
Jul 21, 2017 | 38.44 | 38.65 | 38.44 | 38.65 | 66,871 | +0.08(+0.20%) |
Jul 20, 2017 | 38.58 | 38.67 | 38.55 | 38.57 | 340,231 | -0.02(-0.05%) |
Jul 19, 2017 | 38.39 | 38.59 | 38.39 | 38.59 | 212,158 | +0.21(+0.54%) |
Jul 18, 2017 | 38.33 | 38.40 | 38.28 | 38.38 | 360,155 | +0.03(+0.07%) |
Jul 17, 2017 | 38.33 | 38.40 | 38.30 | 38.35 | 1,541,244 | +0.03(+0.09%) |
Jul 14, 2017 | 38.17 | 38.37 | 38.17 | 38.32 | 80,875 | +0.25(+0.65%) |
Jul 13, 2017 | 38.13 | 38.30 | 38.05 | 38.07 | 101,641 | -0.06(-0.17%) |
Jul 12, 2017 | 38.08 | 38.20 | 38.08 | 38.13 | 45,256 | +0.24(+0.62%) |
Jul 11, 2017 | 37.95 | 37.96 | 37.76 | 37.90 | 67,694 | -0.10(-0.27%) |
Jul 10, 2017 | 38.04 | 38.15 | 37.96 | 38.00 | 85,034 | -0.05(-0.14%) |
Jul 07, 2017 | 37.94 | 38.12 | 37.93 | 38.06 | 149,329 | +0.18(+0.47%) |
Jul 06, 2017 | 38.08 | 38.08 | 37.86 | 37.88 | 102,534 | -0.32(-0.85%) |
Jul 05, 2017 | 38.30 | 38.30 | 38.15 | 38.20 | 226,165 | -0.10(-0.27%) |
Jul 03, 2017 | 38.38 | 38.50 | 38.29 | 38.30 | 309,379 | -0.00(-0.01%) |
Jun 30, 2017 | 38.19 | 38.42 | 38.19 | 38.31 | 58,971 | +0.29(+0.75%) |
Jun 29, 2017 | 38.41 | 38.41 | 37.93 | 38.02 | 34,344 | -0.42(-1.10%) |
Jun 28, 2017 | 38.41 | 38.58 | 38.41 | 38.45 | 63,166 | +0.20(+0.52%) |
Jun 27, 2017 | 38.58 | 38.58 | 38.25 | 38.25 | 207,153 | -0.57(-1.46%) |
Jun 26, 2017 | 38.81 | 38.88 | 38.79 | 38.81 | 115,286 | +0.10(+0.25%) |
Jun 23, 2017 | 38.62 | 38.78 | 38.61 | 38.72 | 599,089 | +0.11(+0.29%) |
Jun 22, 2017 | 38.70 | 38.70 | 38.60 | 38.60 | 33,164 | -0.09(-0.24%) |
Jun 21, 2017 | 38.82 | 38.82 | 38.67 | 38.69 | 51,232 | -0.11(-0.28%) |
Jun 20, 2017 | 39.01 | 39.01 | 38.80 | 38.80 | 29,479 | -0.19(-0.48%) |
Jun 19, 2017 | 38.87 | 39.00 | 38.73 | 38.99 | 62,004 | +0.21(+0.53%) |
Jun 16, 2017 | 38.91 | 38.91 | 38.59 | 38.78 | 55,379 | -0.15(-0.40%) |
Jun 15, 2017 | 38.71 | 38.96 | 38.69 | 38.93 | 34,058 | +0.02(+0.04%) |
Jun 14, 2017 | 38.90 | 39.01 | 38.80 | 38.92 | 126,007 | +0.18(+0.46%) |
Jun 13, 2017 | 38.65 | 38.76 | 38.52 | 38.74 | 57,963 | +0.17(+0.44%) |
Jun 12, 2017 | 38.53 | 38.65 | 38.50 | 38.57 | 58,570 | +0.03(+0.07%) |
Jun 09, 2017 | 38.64 | 38.69 | 38.44 | 38.54 | 230,308 | -0.10(-0.27%) |
Jun 08, 2017 | 38.88 | 38.88 | 38.58 | 38.65 | 149,628 | -0.27(-0.69%) |
Jun 07, 2017 | 38.84 | 38.94 | 38.84 | 38.92 | 263,015 | +0.06(+0.15%) |
Jun 06, 2017 | 38.85 | 38.94 | 38.81 | 38.86 | 82,678 | -0.05(-0.13%) |
Jun 05, 2017 | 38.86 | 38.92 | 38.75 | 38.91 | 149,634 | +0.04(+0.10%) |
Jun 02, 2017 | 38.81 | 38.92 | 38.67 | 38.87 | 334,801 | +0.12(+0.30%) |
Jun 01, 2017 | 38.53 | 38.76 | 38.46 | 38.75 | 2,594,819 | +0.30(+0.78%) |
May 31, 2017 | 38.43 | 38.47 | 38.38 | 38.45 | 196,546 | +0.09(+0.24%) |
May 30, 2017 | 38.29 | 38.37 | 38.23 | 38.36 | 72,145 | +0.05(+0.13%) |
May 26, 2017 | 38.17 | 38.32 | 38.17 | 38.31 | 27,843 | +0.11(+0.29%) |
May 25, 2017 | 38.03 | 38.24 | 38.03 | 38.20 | 77,224 | +0.25(+0.66%) |
May 24, 2017 | 37.76 | 37.98 | 37.74 | 37.95 | 37,221 | +0.24(+0.63%) |
May 23, 2017 | 37.77 | 37.86 | 37.70 | 37.71 | 41,552 | +0.02(+0.05%) |
May 22, 2017 | 37.47 | 37.72 | 37.47 | 37.69 | 54,513 | +0.27(+0.73%) |
May 19, 2017 | 37.18 | 37.49 | 37.18 | 37.42 | 44,970 | +0.23(+0.63%) |
May 18, 2017 | 37.14 | 37.26 | 37.10 | 37.19 | 59,248 | -0.04(-0.10%) |
May 17, 2017 | 37.33 | 37.48 | 37.21 | 37.22 | 91,226 | -0.24(-0.63%) |
May 16, 2017 | 37.57 | 37.58 | 37.43 | 37.46 | 39,016 | -0.03(-0.09%) |
May 15, 2017 | 37.39 | 37.53 | 37.39 | 37.49 | 111,343 | +0.15(+0.40%) |
May 12, 2017 | 37.42 | 37.42 | 37.34 | 37.34 | 31,990 | -0.09(-0.25%) |
May 11, 2017 | 37.43 | 37.44 | 37.27 | 37.44 | 69,689 | -0.05(-0.14%) |
May 10, 2017 | 37.43 | 37.49 | 37.43 | 37.49 | 27,831 | +0.12(+0.33%) |
May 09, 2017 | 37.43 | 37.43 | 37.33 | 37.37 | 344,908 | -0.04(-0.12%) |
May 08, 2017 | 37.36 | 37.42 | 37.33 | 37.41 | 49,501 | +0.09(+0.25%) |
May 05, 2017 | 37.19 | 37.32 | 37.17 | 37.32 | 35,843 | +0.20(+0.55%) |
May 04, 2017 | 37.03 | 37.22 | 37.00 | 37.11 | 211,263 | +0.15(+0.40%) |
May 03, 2017 | 37.04 | 37.07 | 36.88 | 36.97 | 601,628 | -0.03(-0.08%) |
May 02, 2017 | 37.19 | 37.24 | 36.97 | 36.99 | 463,580 | -0.21(-0.57%) |
May 01, 2017 | 37.36 | 37.43 | 37.20 | 37.20 | 3,221,536 | -0.20(-0.53%) |
Apr 28, 2017 | 37.43 | 37.43 | 37.28 | 37.40 | 94,379 | -0.07(-0.18%) |
Apr 27, 2017 | 37.52 | 37.56 | 37.39 | 37.47 | 53,842 | -0.01(-0.03%) |
Apr 26, 2017 | 37.70 | 37.70 | 37.48 | 37.48 | 39,366 | -0.26(-0.70%) |
Apr 25, 2017 | 37.65 | 37.80 | 37.65 | 37.74 | 83,913 | +0.11(+0.28%) |
Apr 24, 2017 | 37.51 | 37.69 | 37.51 | 37.64 | 40,435 | +0.36(+0.95%) |
Apr 21, 2017 | 37.40 | 37.40 | 37.25 | 37.28 | 31,411 | -0.18(-0.48%) |
Apr 20, 2017 | 37.42 | 37.46 | 37.33 | 37.46 | 86,799 | +0.05(+0.13%) |
Apr 19, 2017 | 37.58 | 37.58 | 37.38 | 37.41 | 73,829 | -0.10(-0.28%) |
Apr 18, 2017 | 37.33 | 37.58 | 37.33 | 37.52 | 52,696 | +0.14(+0.37%) |
Apr 17, 2017 | 37.17 | 37.38 | 37.17 | 37.38 | 35,026 | +0.27(+0.72%) |
Apr 13, 2017 | 37.27 | 37.28 | 37.11 | 37.11 | 39,226 | -0.22(-0.58%) |
Apr 12, 2017 | 37.36 | 37.36 | 37.26 | 37.33 | 553,361 | +0.08(+0.22%) |
Apr 11, 2017 | 37.19 | 37.25 | 37.11 | 37.25 | 410,606 | +0.05(+0.13%) |
Apr 10, 2017 | 37.14 | 37.26 | 37.10 | 37.19 | 192,402 | +0.09(+0.24%) |
Apr 07, 2017 | 37.16 | 37.21 | 37.10 | 37.11 | 57,288 | +0.00(+0.00%) |
Apr 06, 2017 | 37.10 | 37.18 | 37.07 | 37.11 | 85,170 | +0.02(+0.04%) |
Apr 05, 2017 | 37.22 | 37.37 | 37.07 | 37.09 | 97,596 | -0.07(-0.18%) |
Apr 04, 2017 | 37.39 | 37.39 | 37.04 | 37.16 | 633,004 | -0.05(-0.14%) |
Apr 03, 2017 | 37.36 | 37.36 | 37.09 | 37.21 | 3,135,096 | -0.11(-0.29%) |
Mar 31, 2017 | 37.38 | 37.42 | 37.32 | 37.32 | 63,655 | -0.08(-0.22%) |
Mar 30, 2017 | 37.52 | 37.52 | 37.38 | 37.40 | 21,135 | -0.17(-0.44%) |
Mar 29, 2017 | 37.49 | 37.59 | 37.49 | 37.57 | 122,236 | +0.06(+0.16%) |
Mar 28, 2017 | 37.25 | 37.58 | 37.25 | 37.51 | 301,917 | +0.19(+0.52%) |
Mar 27, 2017 | 37.15 | 37.33 | 37.15 | 37.31 | 60,397 | +0.00(+0.00%) |
Mar 24, 2017 | 37.33 | 37.40 | 37.20 | 37.31 | 48,702 | -0.12(-0.32%) |
Mar 23, 2017 | 37.40 | 37.61 | 37.40 | 37.43 | 37,034 | -0.02(-0.06%) |
Mar 22, 2017 | 37.51 | 37.55 | 37.37 | 37.45 | 198,455 | -0.13(-0.34%) |
Mar 21, 2017 | 37.86 | 37.86 | 37.58 | 37.58 | 184,762 | -0.24(-0.63%) |
Mar 20, 2017 | 37.78 | 37.85 | 37.77 | 37.82 | 15,497 | +0.01(+0.04%) |
Mar 17, 2017 | 37.98 | 37.98 | 37.81 | 37.81 | 23,137 | -0.06(-0.16%) |
Mar 16, 2017 | 37.91 | 37.91 | 37.80 | 37.87 | 54,734 | +0.01(+0.03%) |
Mar 15, 2017 | 37.58 | 37.95 | 37.58 | 37.85 | 116,956 | +0.35(+0.95%) |
Mar 14, 2017 | 37.49 | 37.55 | 37.48 | 37.50 | 32,754 | -0.05(-0.13%) |
Mar 13, 2017 | 37.44 | 37.57 | 37.44 | 37.55 | 20,026 | +0.05(+0.14%) |
Mar 10, 2017 | 37.42 | 37.53 | 37.39 | 37.50 | 35,275 | +0.22(+0.58%) |
Mar 09, 2017 | 37.26 | 37.34 | 37.21 | 37.28 | 24,944 | +0.04(+0.10%) |
Mar 08, 2017 | 37.20 | 37.31 | 37.18 | 37.24 | 47,945 | -0.03(-0.08%) |
Mar 07, 2017 | 37.26 | 37.32 | 37.25 | 37.27 | 17,954 | -0.08(-0.23%) |
Mar 06, 2017 | 37.35 | 37.38 | 37.26 | 37.36 | 453,648 | -0.12(-0.32%) |
Mar 03, 2017 | 37.49 | 37.49 | 37.36 | 37.48 | 96,413 | -0.03(-0.08%) |
Mar 02, 2017 | 37.55 | 37.60 | 37.51 | 37.51 | 42,660 | -0.03(-0.07%) |
Mar 01, 2017 | 37.33 | 37.61 | 37.33 | 37.53 | 54,406 | +0.29(+0.77%) |
Feb 28, 2017 | 37.16 | 37.31 | 37.12 | 37.25 | 23,577 | +0.07(+0.18%) |
Feb 27, 2017 | 37.19 | 37.20 | 37.06 | 37.18 | 30,207 | -0.05(-0.14%) |
Feb 24, 2017 | 37.06 | 37.23 | 37.06 | 37.23 | 30,889 | +0.07(+0.19%) |
Feb 23, 2017 | 37.23 | 37.31 | 37.16 | 37.16 | 22,069 | -0.08(-0.21%) |
Feb 22, 2017 | 37.19 | 37.24 | 37.14 | 37.24 | 18,005 | -0.01(-0.02%) |
Feb 21, 2017 | 36.94 | 37.25 | 36.94 | 37.24 | 30,086 | +0.33(+0.91%) |
Feb 17, 2017 | 36.91 | 36.91 | 36.91 | 0 | +0.24(+0.66%) | |
Feb 16, 2017 | 36.72 | 36.75 | 36.58 | 36.67 | 34,854 | -0.09(-0.25%) |
Feb 15, 2017 | 36.52 | 36.76 | 36.44 | 36.76 | 30,382 | +0.28(+0.77%) |
Feb 14, 2017 | 36.39 | 36.51 | 36.34 | 36.48 | 33,840 | +0.04(+0.11%) |
Feb 13, 2017 | 36.46 | 36.47 | 36.38 | 36.44 | 31,756 | +0.03(+0.09%) |
Feb 10, 2017 | 36.31 | 36.44 | 36.31 | 36.41 | 38,453 | +0.17(+0.48%) |
Feb 09, 2017 | 36.03 | 36.27 | 36.03 | 36.23 | 48,197 | +0.18(+0.51%) |
Feb 08, 2017 | 35.86 | 36.05 | 35.86 | 36.05 | 56,854 | +0.16(+0.45%) |
Feb 07, 2017 | 35.79 | 35.90 | 35.78 | 35.89 | 20,619 | +0.14(+0.39%) |
Feb 06, 2017 | 35.83 | 35.83 | 35.73 | 35.75 | 54,275 | -0.09(-0.24%) |
Feb 03, 2017 | 35.77 | 35.95 | 35.77 | 35.84 | 63,037 | +0.13(+0.36%) |
Feb 02, 2017 | 35.69 | 35.83 | 35.68 | 35.71 | 62,209 | +0.14(+0.41%) |