Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 29.92 | 30.28 | 29.81 | 30.27 | 1,320,724 | +0.19(+0.64%) |
Feb 27, 2018 | 29.71 | 30.09 | 29.66 | 30.08 | 1,304,246 | +0.36(+1.21%) |
Feb 26, 2018 | 29.97 | 29.99 | 29.72 | 29.72 | 848,860 | -0.40(-1.34%) |
Feb 23, 2018 | 30.50 | 30.60 | 30.12 | 30.13 | 890,480 | -0.61(-1.97%) |
Feb 22, 2018 | 30.81 | 30.73 | 1,118,249 | -0.01(-0.03%) | ||
Feb 21, 2018 | 30.50 | 30.74 | 30.19 | 30.74 | 1,847,946 | +0.09(+0.30%) |
Feb 20, 2018 | 30.80 | 30.82 | 30.38 | 30.65 | 1,193,007 | -0.02(-0.06%) |
Feb 16, 2018 | 30.67 | 30.67 | 30.67 | 0 | +0.11(+0.36%) | |
Feb 15, 2018 | 30.85 | 31.05 | 30.56 | 30.56 | 1,892,168 | -0.57(-1.83%) |
Feb 14, 2018 | 31.89 | 31.91 | 31.08 | 31.13 | 2,278,928 | -0.59(-1.85%) |
Feb 13, 2018 | 32.05 | 32.10 | 31.66 | 31.72 | 1,633,407 | -0.17(-0.52%) |
Feb 12, 2018 | 32.12 | 32.38 | 31.67 | 31.88 | 3,354,676 | -0.56(-1.73%) |
Feb 09, 2018 | 32.56 | 33.74 | 32.21 | 32.44 | 7,272,421 | -0.56(-1.70%) |
Feb 08, 2018 | 31.60 | 33.02 | 31.57 | 33.00 | 6,511,468 | +1.31(+4.14%) |
Feb 07, 2018 | 31.37 | 31.69 | 31.04 | 31.69 | 2,876,439 | +0.42(+1.35%) |
Feb 06, 2018 | 32.58 | 32.73 | 31.23 | 31.27 | 9,531,718 | -0.41(-1.30%) |
Feb 05, 2018 | 31.20 | 32.13 | 30.71 | 31.68 | 7,166,358 | +0.77(+2.50%) |
Feb 02, 2018 | 30.43 | 30.93 | 30.36 | 30.91 | 3,585,883 | +0.60(+1.97%) |
Feb 01, 2018 | 30.28 | 30.39 | 30.00 | 30.31 | 1,054,615 | +0.26(+0.86%) |
Jan 31, 2018 | 29.98 | 30.23 | 29.94 | 30.05 | 1,095,053 | -0.12(-0.40%) |
Jan 30, 2018 | 30.21 | 30.27 | 30.03 | 30.17 | 1,790,856 | +0.25(+0.83%) |
Jan 29, 2018 | 29.85 | 29.98 | 29.79 | 29.92 | 1,298,895 | +0.15(+0.49%) |
Jan 26, 2018 | 30.07 | 30.12 | 29.78 | 29.78 | 595,925 | -0.45(-1.49%) |
Jan 25, 2018 | 30.02 | 30.32 | 30.01 | 30.23 | 994,486 | +0.02(+0.06%) |
Jan 24, 2018 | 29.95 | 30.37 | 29.90 | 30.21 | 1,668,855 | +0.17(+0.58%) |
Jan 23, 2018 | 30.18 | 30.19 | 29.99 | 30.03 | 864,241 | -0.24(-0.79%) |
Jan 22, 2018 | 30.61 | 30.64 | 30.27 | 30.27 | 397,178 | -0.32(-1.05%) |
Jan 19, 2018 | 30.61 | 30.74 | 30.55 | 30.59 | 589,276 | -0.08(-0.27%) |
Jan 18, 2018 | 30.73 | 30.82 | 30.63 | 30.68 | 548,953 | -0.03(-0.09%) |
Jan 17, 2018 | 30.89 | 31.02 | 30.65 | 30.70 | 1,297,630 | -0.32(-1.04%) |
Jan 16, 2018 | 30.73 | 31.10 | 30.58 | 31.03 | 1,015,065 | +0.07(+0.24%) |
Jan 12, 2018 | 30.95 | 30.95 | 30.95 | 0 | -0.20(-0.65%) | |
Jan 11, 2018 | 31.31 | 31.37 | 31.15 | 31.15 | 405,318 | -0.21(-0.67%) |
Jan 10, 2018 | 31.37 | 31.37 | 577,755 | +0.06(+0.21%) | ||
Jan 09, 2018 | 31.24 | 31.38 | 31.21 | 31.30 | 845,822 | +0.00(+0.00%) |
Jan 08, 2018 | 31.41 | 31.43 | 31.28 | 31.30 | 376,100 | -0.13(-0.41%) |
Jan 05, 2018 | 31.59 | 31.64 | 31.40 | 31.43 | 739,467 | -0.31(-0.98%) |
Jan 04, 2018 | 31.68 | 31.78 | 31.65 | 31.74 | 755,423 | -0.06(-0.17%) |
Jan 03, 2018 | 32.06 | 32.07 | 31.76 | 31.80 | 579,640 | -0.30(-0.94%) |
Jan 02, 2018 | 32.52 | 32.59 | 32.09 | 32.10 | 634,067 | -0.58(-1.77%) |
Dec 29, 2017 | 32.68 | 32.68 | 32.68 | 0 | +0.22(+0.68%) | |
Dec 28, 2017 | 32.38 | 32.50 | 32.38 | 32.46 | 419,716 | -0.03(-0.08%) |
Dec 27, 2017 | 32.50 | 32.52 | 32.41 | 32.49 | 732,194 | -0.01(-0.03%) |
Dec 26, 2017 | 32.49 | 32.61 | 32.47 | 32.50 | 442,581 | +0.17(+0.53%) |
Dec 22, 2017 | 32.34 | 32.41 | 32.32 | 32.33 | 464,701 | +0.05(+0.14%) |
Dec 21, 2017 | 32.25 | 32.32 | 32.15 | 32.28 | 629,930 | -0.01(-0.03%) |
Dec 20, 2017 | 32.14 | 32.41 | 32.13 | 32.29 | 887,989 | +0.05(+0.14%) |
Dec 19, 2017 | 32.11 | 32.33 | 32.09 | 32.24 | 752,617 | +0.17(+0.54%) |
Dec 18, 2017 | 32.12 | 32.18 | 32.04 | 32.07 | 1,067,500 | -0.27(-0.82%) |
Dec 15, 2017 | 32.56 | 32.63 | 32.29 | 32.33 | 1,254,293 | -0.37(-1.12%) |
Dec 14, 2017 | 32.61 | 32.73 | 32.53 | 32.70 | 731,976 | +0.03(+0.08%) |
Dec 13, 2017 | 32.61 | 32.71 | 32.56 | 32.67 | 830,655 | -0.06(-0.17%) |
Dec 12, 2017 | 32.71 | 32.79 | 32.64 | 32.73 | 557,089 | +0.04(+0.11%) |
Dec 11, 2017 | 32.92 | 32.92 | 32.68 | 32.69 | 568,796 | -0.25(-0.75%) |
Dec 08, 2017 | 32.83 | 32.99 | 32.76 | 32.94 | 863,903 | -0.15(-0.44%) |
Dec 07, 2017 | 33.21 | 33.23 | 33.00 | 33.09 | 553,240 | -0.12(-0.36%) |
Dec 06, 2017 | 33.47 | 33.51 | 33.15 | 33.21 | 788,897 | -0.14(-0.41%) |
Dec 05, 2017 | 33.38 | 33.50 | 32.97 | 33.34 | 1,384,745 | -0.02(-0.06%) |
Dec 04, 2017 | 32.78 | 33.40 | 32.75 | 33.36 | 1,187,890 | +0.39(+1.20%) |
Dec 01, 2017 | 33.06 | 33.25 | 32.83 | 32.97 | 2,238,519 | +0.14(+0.42%) |
Nov 30, 2017 | 33.00 | 33.06 | 32.78 | 32.83 | 1,425,804 | -0.28(-0.83%) |
Nov 29, 2017 | 32.58 | 33.26 | 32.58 | 33.11 | 1,189,321 | +0.55(+1.69%) |
Nov 28, 2017 | 32.55 | 32.73 | 32.53 | 32.55 | 543,234 | -0.07(-0.22%) |
Nov 27, 2017 | 32.63 | 32.69 | 32.55 | 32.63 | 262,063 | +0.01(+0.03%) |
Nov 24, 2017 | 32.67 | 32.71 | 32.61 | 32.62 | 189,461 | -0.10(-0.31%) |
Nov 22, 2017 | 32.74 | 32.80 | 32.70 | 32.72 | 561,063 | -0.04(-0.11%) |
Nov 21, 2017 | 32.98 | 32.98 | 32.75 | 32.76 | 437,089 | -0.36(-1.08%) |
Nov 20, 2017 | 33.08 | 33.16 | 33.04 | 33.12 | 287,513 | +0.02(+0.06%) |
Nov 17, 2017 | 32.97 | 33.12 | 32.95 | 33.10 | 448,552 | +0.14(+0.42%) |
Nov 16, 2017 | 33.23 | 33.23 | 32.89 | 32.96 | 848,978 | -0.43(-1.29%) |
Nov 15, 2017 | 33.39 | 33.57 | 33.31 | 33.39 | 467,007 | +0.17(+0.50%) |
Nov 14, 2017 | 33.23 | 33.39 | 33.20 | 33.23 | 559,623 | +0.11(+0.33%) |
Nov 13, 2017 | 33.27 | 33.28 | 33.08 | 33.12 | 376,727 | -0.05(-0.14%) |
Nov 10, 2017 | 33.23 | 33.29 | 33.13 | 33.16 | 399,810 | +0.00(+0.00%) |
Nov 09, 2017 | 33.26 | 33.48 | 33.14 | 33.16 | 732,456 | +0.19(+0.58%) |
Nov 08, 2017 | 33.13 | 33.17 | 32.97 | 32.97 | 306,467 | -0.14(-0.42%) |
Nov 07, 2017 | 33.15 | 33.23 | 33.07 | 33.11 | 206,663 | -0.04(-0.11%) |
Nov 06, 2017 | 33.26 | 33.27 | 33.12 | 33.14 | 293,787 | -0.10(-0.30%) |
Nov 03, 2017 | 33.44 | 33.55 | 33.24 | 33.24 | 928,282 | -0.31(-0.93%) |
Nov 02, 2017 | 33.55 | 33.79 | 33.53 | 33.56 | 575,135 | +0.05(+0.14%) |
Nov 01, 2017 | 33.35 | 33.62 | 33.34 | 33.51 | 400,364 | +0.01(+0.03%) |
Oct 31, 2017 | 33.50 | 33.59 | 33.44 | 33.50 | 372,491 | -0.10(-0.30%) |
Oct 30, 2017 | 33.74 | 33.68 | 33.60 | 670,218 | -0.08(-0.25%) | |
Oct 27, 2017 | 34.13 | 34.16 | 33.62 | 33.68 | 1,095,318 | -0.99(-2.86%) |
Oct 26, 2017 | 34.59 | 34.69 | 34.54 | 34.68 | 601,743 | +0.09(+0.27%) |
Oct 25, 2017 | 34.52 | 34.83 | 34.40 | 34.58 | 842,932 | +0.14(+0.40%) |
Oct 24, 2017 | 34.45 | 34.57 | 34.38 | 34.45 | 224,708 | -0.06(-0.19%) |
Oct 23, 2017 | 34.21 | 34.55 | 34.21 | 34.51 | 461,588 | +0.22(+0.64%) |
Oct 20, 2017 | 34.23 | 34.32 | 34.21 | 34.29 | 287,549 | -0.07(-0.21%) |
Oct 19, 2017 | 34.45 | 34.59 | 34.36 | 34.36 | 416,471 | +0.11(+0.32%) |
Oct 18, 2017 | 34.17 | 34.28 | 34.17 | 34.25 | 332,487 | +0.04(+0.11%) |
Oct 17, 2017 | 34.25 | 34.30 | 34.19 | 34.22 | 330,597 | -0.03(-0.08%) |
Oct 16, 2017 | 34.26 | 34.34 | 34.23 | 34.24 | 238,032 | -0.12(-0.35%) |
Oct 13, 2017 | 34.35 | 34.39 | 34.32 | 34.36 | 352,908 | -0.12(-0.35%) |
Oct 12, 2017 | 34.47 | 34.52 | 34.35 | 34.48 | 254,915 | +0.07(+0.21%) |
Oct 11, 2017 | 34.55 | 34.58 | 34.41 | 34.41 | 179,634 | -0.12(-0.35%) |
Oct 10, 2017 | 34.44 | 34.67 | 34.40 | 34.53 | 267,117 | -0.03(-0.08%) |
Oct 09, 2017 | 34.47 | 34.59 | 34.44 | 34.56 | 306,659 | +0.03(+0.08%) |
Oct 06, 2017 | 34.68 | 34.68 | 34.51 | 34.53 | 354,427 | -0.04(-0.11%) |
Oct 05, 2017 | 34.78 | 34.80 | 34.55 | 34.57 | 536,656 | -0.32(-0.92%) |
Oct 04, 2017 | 35.00 | 35.03 | 34.83 | 34.89 | 654,073 | -0.03(-0.08%) |
Oct 03, 2017 | 34.96 | 35.03 | 34.89 | 34.91 | 445,979 | -0.09(-0.26%) |
Oct 02, 2017 | 34.99 | 35.14 | 34.85 | 35.01 | 509,366 | -0.03(-0.08%) |
Sep 29, 2017 | 35.22 | 35.30 | 35.01 | 35.03 | 739,688 | -0.25(-0.72%) |
Sep 28, 2017 | 35.35 | 35.43 | 35.25 | 35.29 | 243,590 | +0.04(+0.12%) |
Sep 27, 2017 | 35.48 | 35.14 | 35.25 | 728,543 | -0.35(-0.98%) | |
Sep 26, 2017 | 35.50 | 35.71 | 35.43 | 35.59 | 507,307 | -0.07(-0.21%) |
Sep 25, 2017 | 35.46 | 35.84 | 35.43 | 35.67 | 1,446,845 | +0.36(+1.01%) |
Sep 22, 2017 | 35.38 | 35.42 | 35.26 | 35.31 | 591,185 | +0.04(+0.10%) |
Sep 21, 2017 | 35.06 | 35.38 | 35.06 | 35.27 | 930,055 | +0.23(+0.66%) |
Sep 20, 2017 | 34.95 | 35.30 | 34.92 | 35.04 | 509,105 | +0.11(+0.32%) |
Sep 19, 2017 | 34.93 | 35.05 | 34.90 | 34.93 | 232,357 | -0.06(-0.16%) |
Sep 18, 2017 | 34.91 | 35.10 | 34.81 | 34.99 | 716,195 | +0.02(+0.05%) |
Sep 15, 2017 | 35.08 | 35.14 | 34.84 | 34.97 | 611,322 | -0.09(-0.26%) |
Sep 14, 2017 | 35.01 | 35.09 | 34.91 | 35.06 | 418,091 | +0.20(+0.58%) |
Sep 13, 2017 | 34.97 | 35.03 | 34.86 | 34.86 | 444,770 | -0.05(-0.13%) |
Sep 12, 2017 | 34.90 | 35.07 | 34.87 | 34.91 | 520,320 | -0.12(-0.34%) |
Sep 11, 2017 | 35.13 | 35.13 | 34.94 | 35.03 | 767,628 | -0.36(-1.01%) |
Sep 08, 2017 | 35.14 | 35.43 | 35.14 | 35.38 | 441,498 | +0.29(+0.84%) |
Sep 07, 2017 | 35.12 | 35.22 | 35.01 | 35.09 | 525,060 | -0.09(-0.26%) |
Sep 06, 2017 | 35.20 | 35.43 | 35.10 | 35.18 | 466,349 | -0.11(-0.31%) |
Sep 05, 2017 | 35.09 | 35.54 | 35.01 | 35.29 | 791,456 | +0.32(+0.92%) |
Sep 01, 2017 | 34.88 | 35.05 | 34.83 | 34.97 | 553,429 | +0.03(+0.08%) |
Aug 31, 2017 | 35.19 | 35.21 | 34.91 | 34.94 | 779,114 | -0.35(-0.99%) |
Aug 30, 2017 | 35.68 | 35.70 | 35.24 | 35.29 | 1,027,515 | -0.41(-1.16%) |
Aug 29, 2017 | 36.15 | 36.19 | 35.65 | 35.70 | 807,481 | -0.15(-0.41%) |
Aug 28, 2017 | 35.86 | 35.96 | 35.77 | 35.85 | 1,025,196 | -0.12(-0.33%) |
Aug 25, 2017 | 35.75 | 36.01 | 35.66 | 35.97 | 600,495 | +0.07(+0.20%) |
Aug 24, 2017 | 35.69 | 36.08 | 35.66 | 35.90 | 561,286 | +0.13(+0.36%) |
Aug 23, 2017 | 35.83 | 35.86 | 35.70 | 35.77 | 393,857 | +0.10(+0.28%) |
Aug 22, 2017 | 36.00 | 36.01 | 35.61 | 35.67 | 958,854 | -0.51(-1.42%) |
Aug 21, 2017 | 36.15 | 36.42 | 36.07 | 36.18 | 468,916 | +0.03(+0.08%) |
Aug 18, 2017 | 36.12 | 36.30 | 35.91 | 36.15 | 1,294,938 | +0.02(+0.05%) |
Aug 17, 2017 | 35.54 | 36.14 | 35.48 | 36.14 | 1,628,568 | +0.73(+2.08%) |
Aug 16, 2017 | 35.37 | 35.51 | 35.24 | 35.40 | 417,980 | -0.06(-0.16%) |
Aug 15, 2017 | 35.40 | 35.55 | 35.39 | 35.46 | 294,350 | -0.03(-0.08%) |
Aug 14, 2017 | 35.66 | 35.66 | 35.42 | 35.48 | 522,232 | -0.47(-1.30%) |
Aug 11, 2017 | 36.19 | 36.25 | 35.87 | 35.95 | 1,853,996 | -0.27(-0.74%) |
Aug 10, 2017 | 35.66 | 36.25 | 35.64 | 36.22 | 2,139,505 | +0.75(+2.12%) |
Aug 09, 2017 | 35.70 | 35.78 | 35.45 | 35.47 | 699,871 | +0.05(+0.13%) |
Aug 08, 2017 | 35.42 | 35.50 | 35.13 | 35.42 | 722,950 | +0.05(+0.13%) |
Aug 07, 2017 | 35.52 | 35.52 | 35.35 | 35.37 | 227,450 | -0.21(-0.59%) |
Aug 04, 2017 | 35.57 | 35.70 | 35.49 | 35.59 | 554,749 | -0.05(-0.13%) |
Aug 03, 2017 | 35.45 | 35.69 | 35.45 | 35.63 | 722,132 | +0.15(+0.41%) |
Aug 02, 2017 | 35.36 | 35.82 | 35.36 | 35.48 | 693,293 | -0.12(-0.34%) |
Aug 01, 2017 | 35.54 | 35.69 | 35.54 | 35.60 | 370,479 | -0.08(-0.23%) |
Jul 31, 2017 | 35.44 | 35.73 | 35.38 | 35.69 | 502,937 | +0.16(+0.44%) |
Jul 28, 2017 | 35.70 | 35.75 | 35.46 | 35.53 | 499,557 | +0.04(+0.10%) |
Jul 27, 2017 | 35.03 | 35.88 | 35.00 | 35.49 | 1,010,975 | +0.22(+0.62%) |
Jul 26, 2017 | 35.28 | 35.34 | 35.24 | 35.27 | 388,502 | -0.09(-0.26%) |
Jul 25, 2017 | 35.39 | 35.47 | 35.29 | 35.36 | 476,395 | +0.08(+0.23%) |
Jul 24, 2017 | 35.47 | 35.49 | 35.25 | 35.28 | 432,425 | -0.15(-0.41%) |
Jul 21, 2017 | 35.58 | 35.62 | 35.43 | 35.43 | 308,955 | -0.01(-0.03%) |
Jul 20, 2017 | 35.38 | 35.55 | 35.36 | 35.44 | 274,765 | -0.05(-0.13%) |
Jul 19, 2017 | 35.58 | 35.59 | 35.42 | 35.48 | 540,075 | -0.18(-0.52%) |
Jul 18, 2017 | 35.94 | 36.05 | 35.67 | 35.67 | 344,080 | -0.24(-0.67%) |
Jul 17, 2017 | 35.89 | 35.98 | 35.80 | 35.91 | 291,014 | -0.04(-0.10%) |
Jul 14, 2017 | 36.06 | 36.16 | 35.89 | 35.94 | 344,591 | -0.28(-0.79%) |
Jul 13, 2017 | 36.26 | 36.32 | 36.14 | 36.23 | 352,281 | -0.08(-0.23%) |
Jul 12, 2017 | 36.43 | 36.48 | 36.26 | 36.31 | 644,622 | -0.42(-1.15%) |
Jul 11, 2017 | 36.90 | 37.03 | 36.69 | 36.73 | 303,261 | -0.11(-0.30%) |
Jul 10, 2017 | 37.05 | 37.15 | 36.75 | 36.84 | 322,328 | -0.26(-0.69%) |
Jul 07, 2017 | 37.36 | 37.36 | 36.97 | 37.10 | 589,162 | -0.37(-0.98%) |
Jul 06, 2017 | 37.42 | 37.60 | 37.27 | 37.47 | 767,885 | +0.31(+0.84%) |
Jul 05, 2017 | 37.41 | 37.50 | 37.05 | 37.16 | 610,567 | -0.35(-0.93%) |
Jul 03, 2017 | 36.94 | 37.52 | 36.93 | 37.50 | 511,395 | +0.34(+0.91%) |
Jun 30, 2017 | 37.03 | 37.22 | 36.94 | 37.16 | 680,467 | +0.05(+0.12%) |
Jun 29, 2017 | 36.66 | 37.48 | 36.66 | 37.12 | 1,138,451 | +0.62(+1.69%) |
Jun 28, 2017 | 36.90 | 37.10 | 36.46 | 36.50 | 663,857 | -0.51(-1.36%) |
Jun 27, 2017 | 36.51 | 37.02 | 36.47 | 37.01 | 849,881 | +0.64(+1.77%) |
Jun 26, 2017 | 35.98 | 36.43 | 35.93 | 36.37 | 618,689 | +0.17(+0.46%) |
Jun 23, 2017 | 36.38 | 36.47 | 36.15 | 36.20 | 357,803 | -0.13(-0.35%) |
Jun 22, 2017 | 36.27 | 36.42 | 36.20 | 36.33 | 270,603 | +0.03(+0.08%) |
Jun 21, 2017 | 36.60 | 36.61 | 36.30 | 36.30 | 535,387 | -0.39(-1.05%) |
Jun 20, 2017 | 36.41 | 36.69 | 36.38 | 36.69 | 633,441 | +0.29(+0.81%) |
Jun 19, 2017 | 36.66 | 36.71 | 36.37 | 36.39 | 467,840 | -0.59(-1.59%) |
Jun 16, 2017 | 36.86 | 37.15 | 36.86 | 36.98 | 400,419 | +0.12(+0.32%) |
Jun 15, 2017 | 37.06 | 37.28 | 36.82 | 36.86 | 991,790 | +0.17(+0.45%) |
Jun 14, 2017 | 36.37 | 36.97 | 36.37 | 36.70 | 828,267 | +0.17(+0.45%) |
Jun 13, 2017 | 36.60 | 36.79 | 36.47 | 36.53 | 481,925 | -0.30(-0.82%) |
Jun 12, 2017 | 36.94 | 37.28 | 36.77 | 36.83 | 2,202,551 | +0.21(+0.58%) |
Jun 09, 2017 | 35.69 | 37.07 | 35.64 | 36.62 | 819,658 | +0.89(+2.49%) |
Jun 08, 2017 | 35.68 | 35.92 | 35.67 | 35.73 | 290,493 | -0.04(-0.10%) |
Jun 07, 2017 | 35.82 | 35.97 | 35.73 | 35.77 | 335,124 | -0.15(-0.41%) |
Jun 06, 2017 | 35.81 | 35.94 | 35.68 | 35.92 | 307,135 | +0.17(+0.46%) |
Jun 05, 2017 | 35.75 | 35.79 | 35.70 | 35.75 | 198,293 | +0.00(+0.00%) |
Jun 02, 2017 | 36.03 | 36.09 | 35.74 | 35.75 | 495,230 | -0.41(-1.14%) |
Jun 01, 2017 | 36.24 | 36.37 | 36.15 | 36.16 | 568,176 | -0.17(-0.46%) |
May 31, 2017 | 36.18 | 36.49 | 36.16 | 36.33 | 322,882 | +0.02(+0.05%) |
May 30, 2017 | 36.36 | 36.36 | 36.25 | 36.31 | 215,011 | -0.01(-0.04%) |
May 26, 2017 | 36.36 | 36.42 | 36.31 | 36.32 | 366,087 | -0.05(-0.14%) |
May 25, 2017 | 36.55 | 36.63 | 36.28 | 36.38 | 389,228 | -0.30(-0.83%) |
May 24, 2017 | 36.74 | 36.86 | 36.67 | 36.68 | 436,703 | -0.17(-0.47%) |
May 23, 2017 | 36.80 | 36.95 | 36.79 | 36.85 | 281,057 | -0.06(-0.15%) |
May 22, 2017 | 37.14 | 37.14 | 36.88 | 36.91 | 170,527 | -0.30(-0.81%) |
May 19, 2017 | 37.24 | 37.26 | 37.05 | 37.21 | 302,741 | -0.17(-0.47%) |
May 18, 2017 | 37.71 | 37.75 | 37.25 | 37.39 | 495,813 | -0.32(-0.85%) |
May 17, 2017 | 37.06 | 37.71 | 36.99 | 37.71 | 498,288 | +0.94(+2.55%) |
May 16, 2017 | 36.83 | 36.93 | 36.76 | 36.77 | 179,747 | -0.16(-0.42%) |
May 15, 2017 | 37.02 | 37.04 | 36.90 | 36.93 | 297,926 | -0.11(-0.30%) |
May 12, 2017 | 37.11 | 37.13 | 37.03 | 37.04 | 185,865 | -0.09(-0.25%) |
May 11, 2017 | 37.20 | 37.35 | 37.11 | 37.13 | 641,440 | +0.04(+0.10%) |
May 10, 2017 | 37.07 | 37.21 | 37.07 | 37.09 | 190,212 | -0.01(-0.02%) |
May 09, 2017 | 37.17 | 37.20 | 37.03 | 37.10 | 250,924 | -0.15(-0.39%) |
May 08, 2017 | 37.30 | 37.37 | 37.24 | 37.25 | 251,889 | -0.06(-0.17%) |
May 05, 2017 | 37.37 | 37.50 | 37.31 | 37.31 | 184,071 | -0.13(-0.34%) |
May 04, 2017 | 37.49 | 37.58 | 37.40 | 37.44 | 293,269 | -0.04(-0.10%) |
May 03, 2017 | 37.41 | 37.56 | 37.41 | 37.48 | 376,760 | +0.13(+0.34%) |
May 02, 2017 | 37.36 | 37.45 | 37.33 | 37.35 | 211,130 | -0.09(-0.25%) |
May 01, 2017 | 37.63 | 37.63 | 37.36 | 37.44 | 246,224 | -0.31(-0.83%) |
Apr 28, 2017 | 37.65 | 37.81 | 37.64 | 37.75 | 350,285 | -0.06(-0.15%) |
Apr 27, 2017 | 37.94 | 37.95 | 37.81 | 37.81 | 237,067 | -0.22(-0.58%) |
Apr 26, 2017 | 37.97 | 38.06 | 37.88 | 38.03 | 408,327 | +0.04(+0.10%) |
Apr 25, 2017 | 38.12 | 38.15 | 37.92 | 37.99 | 285,260 | -0.28(-0.72%) |
Apr 24, 2017 | 38.29 | 38.35 | 38.22 | 38.27 | 417,212 | -0.45(-1.16%) |
Apr 21, 2017 | 38.69 | 38.81 | 38.67 | 38.72 | 238,663 | +0.01(+0.02%) |
Apr 20, 2017 | 38.85 | 38.93 | 38.63 | 38.71 | 484,897 | -0.31(-0.80%) |
Apr 19, 2017 | 38.90 | 39.09 | 38.80 | 39.02 | 722,326 | -0.06(-0.15%) |
Apr 18, 2017 | 39.18 | 39.19 | 38.99 | 39.08 | 301,489 | +0.04(+0.11%) |
Apr 17, 2017 | 39.27 | 39.27 | 39.03 | 39.04 | 244,248 | -0.31(-0.79%) |
Apr 13, 2017 | 39.26 | 39.36 | 39.04 | 39.35 | 314,290 | +0.15(+0.37%) |
Apr 12, 2017 | 39.06 | 39.25 | 39.03 | 39.20 | 245,341 | +0.16(+0.40%) |
Apr 11, 2017 | 38.92 | 39.32 | 38.86 | 39.05 | 524,212 | +0.18(+0.47%) |
Apr 10, 2017 | 38.84 | 38.97 | 38.73 | 38.86 | 193,810 | -0.02(-0.05%) |
Apr 07, 2017 | 38.88 | 39.03 | 38.77 | 38.88 | 212,449 | +0.00(+0.00%) |
Apr 06, 2017 | 38.84 | 38.96 | 38.77 | 38.88 | 327,411 | +0.00(+0.00%) |
Apr 05, 2017 | 38.68 | 38.96 | 38.45 | 38.88 | 451,094 | +0.15(+0.38%) |
Apr 04, 2017 | 38.91 | 38.91 | 38.73 | 38.74 | 218,498 | -0.07(-0.19%) |
Apr 03, 2017 | 38.74 | 39.01 | 38.65 | 38.81 | 351,660 | +0.03(+0.07%) |
Mar 31, 2017 | 38.78 | 38.84 | 38.66 | 38.78 | 207,915 | +0.03(+0.08%) |
Mar 30, 2017 | 38.81 | 38.85 | 38.71 | 38.75 | 226,519 | -0.07(-0.18%) |
Mar 29, 2017 | 38.96 | 38.99 | 38.79 | 38.82 | 310,386 | -0.17(-0.42%) |
Mar 28, 2017 | 39.22 | 39.30 | 38.87 | 38.98 | 396,302 | -0.23(-0.59%) |
Mar 27, 2017 | 39.56 | 39.64 | 39.16 | 39.21 | 275,665 | -0.09(-0.23%) |
Mar 24, 2017 | 39.24 | 39.43 | 39.09 | 39.30 | 587,253 | -0.06(-0.14%) |
Mar 23, 2017 | 39.32 | 39.42 | 39.21 | 39.36 | 405,613 | +0.10(+0.26%) |
Mar 22, 2017 | 39.54 | 39.57 | 39.25 | 39.26 | 464,376 | -0.28(-0.72%) |
Mar 21, 2017 | 38.79 | 39.56 | 38.77 | 39.54 | 751,062 | +0.60(+1.54%) |
Mar 20, 2017 | 39.00 | 39.04 | 38.85 | 38.95 | 360,502 | -0.05(-0.12%) |
Mar 17, 2017 | 38.90 | 39.00 | 38.88 | 38.99 | 142,229 | +0.04(+0.09%) |
Mar 16, 2017 | 38.88 | 39.05 | 38.87 | 38.96 | 290,411 | +0.03(+0.07%) |
Mar 15, 2017 | 39.11 | 39.22 | 38.85 | 38.93 | 392,122 | -0.26(-0.66%) |
Mar 14, 2017 | 39.18 | 39.33 | 39.16 | 39.19 | 278,259 | +0.11(+0.28%) |
Mar 13, 2017 | 39.17 | 39.18 | 39.08 | 39.08 | 137,491 | -0.07(-0.19%) |
Mar 10, 2017 | 39.13 | 39.30 | 39.09 | 39.15 | 238,066 | -0.17(-0.42%) |
Mar 09, 2017 | 39.36 | 39.52 | 39.26 | 39.31 | 324,325 | -0.05(-0.12%) |
Mar 08, 2017 | 39.39 | 39.42 | 39.21 | 39.36 | 189,036 | -0.06(-0.15%) |
Mar 07, 2017 | 39.41 | 39.48 | 39.25 | 39.42 | 286,102 | +0.09(+0.22%) |
Mar 06, 2017 | 39.39 | 39.50 | 39.29 | 39.33 | 245,653 | +0.07(+0.19%) |
Mar 03, 2017 | 39.36 | 39.45 | 39.24 | 39.26 | 216,137 | -0.06(-0.16%) |
Mar 02, 2017 | 39.13 | 39.37 | 39.13 | 39.32 | 319,455 | +0.20(+0.52%) |