Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.55 | 37.76 | 36.97 | 37.05 | 1,500,275 | -0.53(-1.42%) |
Feb 27, 2018 | 37.81 | 38.16 | 37.55 | 37.58 | 761,344 | -0.31(-0.82%) |
Feb 26, 2018 | 38.37 | 38.42 | 37.84 | 37.89 | 845,225 | -0.52(-1.35%) |
Feb 23, 2018 | 38.21 | 38.70 | 38.03 | 38.41 | 431,653 | +0.29(+0.75%) |
Feb 22, 2018 | 38.61 | 38.13 | 1,361,369 | +0.30(+0.80%) | ||
Feb 21, 2018 | 38.17 | 38.43 | 37.75 | 37.82 | 859,463 | -0.42(-1.09%) |
Feb 20, 2018 | 38.59 | 38.61 | 38.02 | 38.24 | 649,150 | -0.36(-0.94%) |
Feb 16, 2018 | 38.60 | 38.60 | 38.60 | 0 | -0.06(-0.16%) | |
Feb 15, 2018 | 38.40 | 38.69 | 38.31 | 38.66 | 588,028 | +0.26(+0.68%) |
Feb 14, 2018 | 38.23 | 38.53 | 37.98 | 38.40 | 781,324 | +0.18(+0.48%) |
Feb 13, 2018 | 38.68 | 38.97 | 38.21 | 38.21 | 1,290,801 | -0.53(-1.37%) |
Feb 12, 2018 | 38.81 | 38.95 | 38.55 | 38.75 | 357,997 | -0.04(-0.10%) |
Feb 09, 2018 | 38.63 | 38.98 | 38.56 | 38.78 | 533,814 | +0.22(+0.58%) |
Feb 08, 2018 | 38.59 | 38.92 | 38.55 | 38.56 | 455,478 | -0.08(-0.20%) |
Feb 07, 2018 | 38.86 | 38.86 | 38.58 | 38.64 | 612,964 | -0.24(-0.61%) |
Feb 06, 2018 | 38.21 | 39.04 | 38.18 | 38.88 | 831,539 | +0.37(+0.96%) |
Feb 05, 2018 | 38.63 | 38.65 | 38.43 | 38.51 | 296,282 | -0.25(-0.65%) |
Feb 02, 2018 | 38.41 | 38.93 | 38.50 | 38.76 | 827,457 | +0.26(+0.68%) |
Feb 01, 2018 | 38.71 | 38.76 | 38.38 | 38.50 | 844,694 | -0.22(-0.56%) |
Jan 31, 2018 | 39.21 | 39.21 | 38.71 | 38.71 | 923,761 | -0.47(-1.20%) |
Jan 30, 2018 | 39.23 | 39.29 | 39.18 | 39.18 | 821,445 | -0.05(-0.12%) |
Jan 29, 2018 | 39.28 | 39.35 | 39.21 | 39.23 | 446,274 | -0.08(-0.21%) |
Jan 26, 2018 | 39.55 | 39.55 | 39.28 | 39.31 | 356,025 | -0.20(-0.51%) |
Jan 25, 2018 | 39.43 | 39.53 | 39.26 | 39.51 | 748,279 | +0.18(+0.45%) |
Jan 24, 2018 | 39.57 | 39.57 | 39.24 | 39.34 | 632,135 | -0.17(-0.43%) |
Jan 23, 2018 | 39.44 | 39.57 | 39.44 | 39.51 | 278,190 | +0.03(+0.08%) |
Jan 22, 2018 | 39.63 | 39.67 | 39.45 | 39.48 | 263,723 | -0.11(-0.27%) |
Jan 19, 2018 | 39.53 | 39.59 | 39.47 | 39.58 | 428,560 | +0.05(+0.14%) |
Jan 18, 2018 | 39.66 | 39.66 | 39.53 | 39.53 | 771,493 | -0.17(-0.43%) |
Jan 17, 2018 | 39.64 | 39.78 | 39.64 | 39.70 | 298,342 | +0.11(+0.27%) |
Jan 16, 2018 | 39.67 | 39.74 | 39.58 | 39.59 | 448,686 | -0.08(-0.21%) |
Jan 12, 2018 | 39.68 | 39.68 | 39.68 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 39.55 | 39.72 | 39.55 | 39.68 | 205,613 | +0.09(+0.23%) |
Jan 10, 2018 | 39.71 | 39.59 | 477,343 | -0.04(-0.10%) | ||
Jan 09, 2018 | 39.94 | 40.06 | 39.63 | 39.63 | 441,973 | -0.35(-0.87%) |
Jan 08, 2018 | 39.77 | 40.04 | 39.67 | 39.98 | 502,195 | +0.16(+0.41%) |
Jan 05, 2018 | 39.54 | 39.84 | 39.54 | 39.81 | 671,599 | +0.32(+0.80%) |
Jan 04, 2018 | 39.45 | 39.61 | 39.44 | 39.50 | 472,264 | +0.06(+0.16%) |
Jan 03, 2018 | 39.57 | 39.63 | 39.36 | 39.44 | 503,758 | -0.15(-0.39%) |
Jan 02, 2018 | 39.59 | 39.66 | 39.55 | 39.59 | 869,234 | +0.01(+0.02%) |
Dec 29, 2017 | 39.58 | 39.58 | 39.58 | 0 | -0.05(-0.14%) | |
Dec 28, 2017 | 39.67 | 39.67 | 39.57 | 39.64 | 248,982 | +0.02(+0.06%) |
Dec 27, 2017 | 39.57 | 39.70 | 39.52 | 39.61 | 163,769 | +0.05(+0.12%) |
Dec 26, 2017 | 39.60 | 39.73 | 39.53 | 39.57 | 267,854 | -0.03(-0.08%) |
Dec 22, 2017 | 39.59 | 39.69 | 39.51 | 39.60 | 274,102 | +0.05(+0.12%) |
Dec 21, 2017 | 39.41 | 39.64 | 39.39 | 39.55 | 415,228 | +0.14(+0.35%) |
Dec 20, 2017 | 39.46 | 39.60 | 39.41 | 39.41 | 330,837 | +0.02(+0.04%) |
Dec 19, 2017 | 39.55 | 39.63 | 39.35 | 39.40 | 626,835 | -0.17(-0.43%) |
Dec 18, 2017 | 39.62 | 39.69 | 39.51 | 39.57 | 475,303 | -0.01(-0.02%) |
Dec 15, 2017 | 39.51 | 39.71 | 39.50 | 39.58 | 1,724,068 | +0.05(+0.12%) |
Dec 14, 2017 | 39.67 | 39.71 | 39.51 | 39.53 | 555,055 | -0.15(-0.37%) |
Dec 13, 2017 | 39.57 | 39.74 | 39.51 | 39.68 | 618,823 | +0.16(+0.41%) |
Dec 12, 2017 | 39.64 | 39.71 | 39.51 | 39.51 | 701,309 | -0.14(-0.35%) |
Dec 11, 2017 | 39.63 | 39.72 | 39.58 | 39.65 | 547,431 | +0.00(+0.00%) |
Dec 08, 2017 | 39.65 | 39.72 | 39.55 | 39.65 | 921,097 | +0.00(+0.00%) |
Dec 07, 2017 | 39.71 | 39.74 | 39.47 | 772,748 | +0.00(+0.00%) | |
Dec 06, 2017 | 39.72 | 39.89 | 39.71 | 39.72 | 326,454 | -0.03(-0.08%) |
Dec 05, 2017 | 39.82 | 39.87 | 39.70 | 39.75 | 1,235,991 | -0.09(-0.23%) |
Dec 04, 2017 | 39.88 | 39.88 | 39.84 | 39.84 | 974,229 | -0.08(-0.21%) |
Dec 01, 2017 | 39.90 | 39.94 | 39.61 | 39.93 | 473,651 | +0.00(+0.00%) |
Nov 30, 2017 | 39.78 | 39.93 | 39.67 | 39.93 | 573,413 | +0.27(+0.69%) |
Nov 29, 2017 | 39.62 | 39.72 | 39.58 | 39.65 | 368,595 | -0.05(-0.12%) |
Nov 28, 2017 | 39.63 | 39.70 | 39.59 | 39.70 | 312,532 | +0.10(+0.25%) |
Nov 27, 2017 | 39.65 | 39.71 | 39.58 | 39.60 | 380,708 | -0.05(-0.12%) |
Nov 24, 2017 | 39.48 | 39.68 | 39.43 | 39.65 | 112,128 | +0.18(+0.46%) |
Nov 22, 2017 | 39.39 | 39.50 | 39.39 | 39.46 | 401,918 | +0.11(+0.27%) |
Nov 21, 2017 | 39.62 | 39.76 | 39.36 | 39.36 | 919,759 | -0.21(-0.54%) |
Nov 20, 2017 | 39.64 | 39.69 | 39.52 | 39.57 | 343,546 | -0.07(-0.17%) |
Nov 17, 2017 | 39.62 | 39.71 | 39.61 | 39.64 | 369,902 | -0.08(-0.21%) |
Nov 16, 2017 | 39.62 | 39.73 | 39.56 | 39.72 | 373,867 | +0.11(+0.27%) |
Nov 15, 2017 | 39.72 | 39.78 | 39.14 | 39.62 | 326,621 | -0.14(-0.35%) |
Nov 14, 2017 | 39.62 | 39.76 | 39.59 | 39.75 | 269,137 | +0.15(+0.37%) |
Nov 13, 2017 | 39.55 | 39.71 | 39.55 | 39.61 | 351,573 | +0.00(+0.00%) |
Nov 10, 2017 | 39.57 | 39.68 | 39.56 | 39.61 | 261,785 | +0.01(+0.02%) |
Nov 09, 2017 | 39.52 | 39.65 | 39.52 | 39.60 | 435,424 | +0.05(+0.14%) |
Nov 08, 2017 | 39.57 | 39.69 | 39.52 | 39.55 | 261,041 | -0.08(-0.21%) |
Nov 07, 2017 | 39.55 | 39.68 | 39.53 | 39.63 | 631,449 | +0.07(+0.17%) |
Nov 06, 2017 | 39.67 | 39.71 | 39.49 | 39.56 | 886,966 | -0.03(-0.08%) |
Nov 03, 2017 | 39.67 | 39.79 | 39.59 | 39.59 | 549,179 | -0.05(-0.12%) |
Nov 02, 2017 | 39.83 | 39.94 | 39.63 | 39.64 | 501,945 | -0.21(-0.54%) |
Nov 01, 2017 | 39.80 | 39.89 | 39.68 | 39.85 | 588,119 | -0.03(-0.08%) |
Oct 31, 2017 | 39.84 | 39.93 | 39.82 | 39.88 | 722,723 | +0.11(+0.29%) |
Oct 30, 2017 | 39.89 | 39.97 | 39.77 | 39.77 | 768,046 | -0.19(-0.48%) |
Oct 27, 2017 | 39.81 | 39.98 | 39.81 | 39.96 | 520,896 | +0.11(+0.27%) |
Oct 26, 2017 | 39.85 | 39.88 | 39.78 | 39.85 | 486,518 | +0.02(+0.04%) |
Oct 25, 2017 | 39.72 | 39.89 | 39.65 | 39.84 | 464,018 | +0.08(+0.19%) |
Oct 24, 2017 | 39.70 | 39.84 | 39.70 | 39.76 | 307,271 | +0.04(+0.10%) |
Oct 23, 2017 | 39.81 | 39.85 | 39.65 | 39.72 | 365,510 | -0.12(-0.31%) |
Oct 20, 2017 | 39.90 | 39.91 | 39.56 | 39.85 | 443,904 | +0.05(+0.12%) |
Oct 19, 2017 | 39.67 | 39.81 | 39.62 | 39.80 | 320,005 | +0.10(+0.25%) |
Oct 18, 2017 | 39.73 | 39.79 | 39.59 | 39.70 | 756,785 | +0.01(+0.02%) |
Oct 17, 2017 | 39.70 | 39.79 | 39.65 | 39.69 | 744,309 | -0.02(-0.04%) |
Oct 16, 2017 | 39.89 | 39.94 | 39.66 | 39.71 | 851,393 | -0.17(-0.42%) |
Oct 13, 2017 | 39.93 | 40.00 | 39.81 | 39.88 | 519,826 | +0.00(+0.00%) |
Oct 12, 2017 | 39.89 | 39.94 | 39.85 | 39.88 | 328,505 | -0.01(-0.02%) |
Oct 11, 2017 | 40.00 | 39.84 | 39.88 | 376,767 | -0.08(-0.21%) | |
Oct 10, 2017 | 39.89 | 39.99 | 39.80 | 39.97 | 510,300 | +0.11(+0.29%) |
Oct 09, 2017 | 39.72 | 39.94 | 39.72 | 39.85 | 655,893 | +0.14(+0.35%) |
Oct 06, 2017 | 39.70 | 39.75 | 39.61 | 39.72 | 456,468 | -0.02(-0.06%) |
Oct 05, 2017 | 39.82 | 39.82 | 39.61 | 39.74 | 336,097 | -0.08(-0.21%) |
Oct 04, 2017 | 39.80 | 39.86 | 39.65 | 39.82 | 878,263 | -0.02(-0.04%) |
Oct 03, 2017 | 39.84 | 39.88 | 39.52 | 39.84 | 377,861 | -0.02(-0.04%) |
Oct 02, 2017 | 39.55 | 39.88 | 39.48 | 39.85 | 944,605 | +0.33(+0.83%) |
Sep 29, 2017 | 39.37 | 39.57 | 39.36 | 39.52 | 842,531 | +0.11(+0.29%) |
Sep 28, 2017 | 39.30 | 39.44 | 39.20 | 39.41 | 911,533 | +0.06(+0.16%) |
Sep 27, 2017 | 39.41 | 39.26 | 39.35 | 595,256 | +0.04(+0.10%) | |
Sep 26, 2017 | 39.30 | 39.42 | 39.14 | 39.31 | 353,252 | -0.03(-0.08%) |
Sep 25, 2017 | 39.24 | 39.47 | 39.21 | 39.34 | 410,715 | +0.10(+0.25%) |
Sep 22, 2017 | 39.26 | 39.34 | 39.16 | 39.24 | 384,653 | +0.08(+0.19%) |
Sep 21, 2017 | 39.27 | 39.35 | 39.10 | 39.17 | 441,393 | -0.10(-0.25%) |
Sep 20, 2017 | 39.36 | 39.45 | 39.21 | 39.27 | 430,683 | -0.08(-0.19%) |
Sep 19, 2017 | 39.27 | 39.36 | 39.23 | 39.34 | 404,992 | +0.11(+0.27%) |
Sep 18, 2017 | 39.41 | 39.41 | 39.13 | 39.23 | 556,715 | -0.19(-0.48%) |
Sep 15, 2017 | 39.30 | 39.52 | 39.27 | 39.43 | 1,319,304 | +0.19(+0.49%) |
Sep 14, 2017 | 39.20 | 39.33 | 39.17 | 39.23 | 449,268 | +0.05(+0.12%) |
Sep 13, 2017 | 39.21 | 39.33 | 39.19 | 39.19 | 671,185 | -0.05(-0.12%) |
Sep 12, 2017 | 39.35 | 39.35 | 39.14 | 39.23 | 635,689 | -0.13(-0.33%) |
Sep 11, 2017 | 39.51 | 39.56 | 39.25 | 39.36 | 530,707 | -0.14(-0.35%) |
Sep 08, 2017 | 39.64 | 39.64 | 39.35 | 39.50 | 450,156 | -0.21(-0.54%) |
Sep 07, 2017 | 39.46 | 39.75 | 39.46 | 39.72 | 781,632 | +0.26(+0.66%) |
Sep 06, 2017 | 39.51 | 39.52 | 39.42 | 39.46 | 657,357 | +0.00(+0.00%) |
Sep 05, 2017 | 39.35 | 39.52 | 39.33 | 39.46 | 468,622 | +0.11(+0.27%) |
Sep 01, 2017 | 39.32 | 39.37 | 39.20 | 39.35 | 855,981 | +0.11(+0.27%) |
Aug 31, 2017 | 39.11 | 39.26 | 38.96 | 39.24 | 576,092 | +0.15(+0.39%) |
Aug 30, 2017 | 39.09 | 39.26 | 39.00 | 39.09 | 797,941 | -0.05(-0.12%) |
Aug 29, 2017 | 39.20 | 39.33 | 39.06 | 39.14 | 353,385 | -0.04(-0.10%) |
Aug 28, 2017 | 39.16 | 39.27 | 39.06 | 39.18 | 910,282 | +0.03(+0.08%) |
Aug 25, 2017 | 39.24 | 39.24 | 39.13 | 39.15 | 141,304 | -0.10(-0.25%) |
Aug 24, 2017 | 39.22 | 39.27 | 39.01 | 39.24 | 306,705 | +0.00(+0.00%) |
Aug 23, 2017 | 39.11 | 39.24 | 38.93 | 39.24 | 264,665 | +0.08(+0.19%) |
Aug 22, 2017 | 39.18 | 39.19 | 38.97 | 39.17 | 396,469 | +0.01(+0.02%) |
Aug 21, 2017 | 39.18 | 39.26 | 39.09 | 39.16 | 507,353 | +0.00(+0.00%) |
Aug 18, 2017 | 38.95 | 39.25 | 38.83 | 39.16 | 1,455,179 | +0.12(+0.31%) |
Aug 17, 2017 | 39.26 | 39.33 | 39.02 | 39.04 | 983,215 | -0.20(-0.52%) |
Aug 16, 2017 | 39.43 | 39.43 | 39.21 | 39.24 | 648,738 | -0.11(-0.29%) |
Aug 15, 2017 | 39.29 | 39.58 | 39.28 | 39.36 | 642,494 | +0.05(+0.14%) |
Aug 14, 2017 | 39.65 | 39.65 | 39.29 | 39.30 | 1,090,481 | -0.35(-0.88%) |
Aug 11, 2017 | 39.59 | 39.70 | 39.55 | 39.65 | 1,316,265 | +0.01(+0.02%) |
Aug 10, 2017 | 39.66 | 39.74 | 39.51 | 39.65 | 1,484,988 | -0.07(-0.17%) |
Aug 09, 2017 | 39.69 | 39.79 | 39.53 | 39.71 | 1,512,890 | -0.01(-0.02%) |
Aug 08, 2017 | 39.68 | 39.81 | 39.62 | 39.72 | 892,287 | +0.00(+0.00%) |
Aug 07, 2017 | 39.70 | 39.78 | 39.64 | 39.72 | 853,286 | -0.02(-0.04%) |
Aug 04, 2017 | 39.54 | 39.74 | 39.53 | 39.74 | 803,862 | +0.14(+0.34%) |
Aug 03, 2017 | 39.58 | 39.65 | 39.41 | 39.60 | 1,622,279 | +0.04(+0.10%) |
Aug 02, 2017 | 39.73 | 39.90 | 39.54 | 39.56 | 1,172,537 | -0.42(-1.06%) |
Aug 01, 2017 | 39.84 | 39.99 | 39.65 | 39.99 | 1,055,661 | +0.10(+0.25%) |
Jul 31, 2017 | 39.72 | 39.89 | 39.70 | 39.89 | 1,032,038 | +0.17(+0.42%) |
Jul 28, 2017 | 39.77 | 39.81 | 39.63 | 39.72 | 1,822,412 | -0.07(-0.17%) |
Jul 27, 2017 | 39.90 | 39.93 | 39.78 | 39.79 | 978,782 | -0.10(-0.25%) |
Jul 26, 2017 | 39.78 | 39.98 | 39.77 | 39.89 | 1,403,115 | +0.06(+0.15%) |
Jul 25, 2017 | 39.71 | 39.92 | 39.65 | 39.83 | 1,676,220 | +0.11(+0.29%) |
Jul 24, 2017 | 39.54 | 39.91 | 39.52 | 39.71 | 1,755,522 | +0.07(+0.17%) |
Jul 21, 2017 | 39.80 | 40.05 | 39.51 | 39.65 | 3,989,355 | +0.01(+0.02%) |
Jul 20, 2017 | 38.72 | 39.74 | 38.68 | 39.64 | 10,673,988 | +6.79(+20.66%) |
Jul 19, 2017 | 32.40 | 32.91 | 32.40 | 32.85 | 502,656 | +0.45(+1.38%) |
Jul 18, 2017 | 32.20 | 32.51 | 32.17 | 32.40 | 427,074 | +0.24(+0.75%) |
Jul 17, 2017 | 32.08 | 32.28 | 31.84 | 32.16 | 378,673 | +0.08(+0.24%) |
Jul 14, 2017 | 32.12 | 32.29 | 32.00 | 32.09 | 325,874 | +0.14(+0.43%) |
Jul 13, 2017 | 32.08 | 32.13 | 31.73 | 31.95 | 498,677 | -0.13(-0.40%) |
Jul 12, 2017 | 31.92 | 32.11 | 31.78 | 32.08 | 424,752 | +0.46(+1.46%) |
Jul 11, 2017 | 31.55 | 31.66 | 31.39 | 31.62 | 354,717 | +0.05(+0.17%) |
Jul 10, 2017 | 31.65 | 31.72 | 31.48 | 31.56 | 391,295 | -0.06(-0.19%) |
Jul 07, 2017 | 31.37 | 31.68 | 31.37 | 31.62 | 335,960 | +0.27(+0.87%) |
Jul 06, 2017 | 31.38 | 31.44 | 31.24 | 31.35 | 330,619 | -0.14(-0.43%) |
Jul 05, 2017 | 31.99 | 32.28 | 31.36 | 31.49 | 312,648 | -0.50(-1.56%) |
Jul 03, 2017 | 32.28 | 32.48 | 31.96 | 31.99 | 134,299 | -0.20(-0.64%) |
Jun 30, 2017 | 32.24 | 32.42 | 32.17 | 32.19 | 386,473 | -0.05(-0.14%) |
Jun 29, 2017 | 32.13 | 32.34 | 31.84 | 32.24 | 462,981 | -0.10(-0.30%) |
Jun 28, 2017 | 32.63 | 32.93 | 32.29 | 32.34 | 516,625 | -0.17(-0.51%) |
Jun 27, 2017 | 32.74 | 32.87 | 32.38 | 32.50 | 300,160 | -0.43(-1.31%) |
Jun 26, 2017 | 32.95 | 33.17 | 32.78 | 32.94 | 209,549 | -0.01(-0.02%) |
Jun 23, 2017 | 32.91 | 33.12 | 32.84 | 32.94 | 529,887 | +0.00(+0.00%) |
Jun 22, 2017 | 33.25 | 33.53 | 32.93 | 32.94 | 372,967 | -0.30(-0.89%) |
Jun 21, 2017 | 33.31 | 33.61 | 33.16 | 33.24 | 342,769 | -0.14(-0.43%) |
Jun 20, 2017 | 33.44 | 33.48 | 33.22 | 33.38 | 280,759 | +0.02(+0.05%) |
Jun 19, 2017 | 33.65 | 33.65 | 33.31 | 33.37 | 276,406 | -0.30(-0.88%) |
Jun 16, 2017 | 32.93 | 33.70 | 32.93 | 33.66 | 971,466 | +0.36(+1.09%) |
Jun 15, 2017 | 33.05 | 33.32 | 32.82 | 33.30 | 331,708 | +0.17(+0.50%) |
Jun 14, 2017 | 33.19 | 33.36 | 32.93 | 33.13 | 246,396 | +0.16(+0.48%) |
Jun 13, 2017 | 32.91 | 33.06 | 32.75 | 32.97 | 305,263 | +0.07(+0.21%) |
Jun 12, 2017 | 33.17 | 33.35 | 32.63 | 32.91 | 342,200 | -0.24(-0.73%) |
Jun 09, 2017 | 32.77 | 33.16 | 32.74 | 33.15 | 392,885 | +0.27(+0.83%) |
Jun 08, 2017 | 32.81 | 32.93 | 32.53 | 32.87 | 234,585 | +0.02(+0.05%) |
Jun 07, 2017 | 32.78 | 32.97 | 32.52 | 32.86 | 312,640 | +0.14(+0.42%) |
Jun 06, 2017 | 32.92 | 32.99 | 32.68 | 32.72 | 356,847 | -0.20(-0.60%) |
Jun 05, 2017 | 33.09 | 33.16 | 32.80 | 32.92 | 223,853 | -0.20(-0.62%) |
Jun 02, 2017 | 33.03 | 33.34 | 32.86 | 33.12 | 383,151 | +0.30(+0.92%) |
Jun 01, 2017 | 32.43 | 32.83 | 32.31 | 32.82 | 268,768 | +0.34(+1.05%) |
May 31, 2017 | 32.31 | 32.50 | 32.21 | 32.48 | 432,897 | +0.19(+0.59%) |
May 30, 2017 | 32.23 | 32.37 | 32.06 | 32.29 | 182,893 | +0.01(+0.02%) |
May 26, 2017 | 32.32 | 32.34 | 32.16 | 32.28 | 239,419 | -0.08(-0.23%) |
May 25, 2017 | 32.00 | 32.40 | 31.90 | 32.36 | 261,002 | +0.42(+1.31%) |
May 24, 2017 | 31.95 | 32.15 | 31.80 | 31.94 | 353,278 | +0.07(+0.21%) |
May 23, 2017 | 31.79 | 32.16 | 31.75 | 31.87 | 296,401 | +0.13(+0.40%) |
May 22, 2017 | 31.39 | 31.79 | 31.30 | 31.75 | 284,127 | +0.37(+1.17%) |
May 19, 2017 | 31.27 | 31.43 | 31.15 | 31.38 | 360,437 | +0.14(+0.43%) |
May 18, 2017 | 31.27 | 31.42 | 31.01 | 31.24 | 318,172 | -0.03(-0.10%) |
May 17, 2017 | 30.99 | 31.43 | 30.82 | 31.27 | 475,442 | +0.29(+0.92%) |
May 16, 2017 | 31.18 | 31.27 | 30.96 | 30.99 | 251,292 | -0.20(-0.65%) |
May 15, 2017 | 31.10 | 31.36 | 31.10 | 31.19 | 246,861 | +0.14(+0.44%) |
May 12, 2017 | 30.99 | 31.27 | 30.91 | 31.06 | 183,516 | +0.11(+0.36%) |
May 11, 2017 | 30.80 | 30.99 | 30.66 | 30.94 | 239,048 | +0.05(+0.15%) |
May 10, 2017 | 30.84 | 31.04 | 30.71 | 30.90 | 338,811 | +0.09(+0.29%) |
May 09, 2017 | 31.10 | 31.23 | 30.71 | 30.81 | 369,309 | -0.29(-0.92%) |
May 08, 2017 | 30.93 | 31.11 | 30.77 | 31.09 | 298,211 | +0.06(+0.19%) |
May 05, 2017 | 30.74 | 31.06 | 30.56 | 31.03 | 378,829 | +0.37(+1.20%) |
May 04, 2017 | 30.16 | 30.70 | 30.16 | 30.66 | 452,282 | +0.36(+1.19%) |
May 03, 2017 | 30.33 | 30.63 | 30.06 | 30.30 | 492,236 | +0.25(+0.83%) |
May 02, 2017 | 30.12 | 30.28 | 29.92 | 30.06 | 310,889 | -0.02(-0.05%) |
May 01, 2017 | 30.41 | 30.41 | 29.90 | 30.07 | 517,863 | -0.26(-0.84%) |
Apr 28, 2017 | 30.92 | 30.92 | 30.29 | 30.33 | 399,748 | -0.53(-1.73%) |
Apr 27, 2017 | 30.89 | 31.18 | 30.86 | 30.86 | 268,198 | +0.01(+0.02%) |
Apr 26, 2017 | 30.69 | 31.00 | 30.63 | 30.85 | 394,105 | +0.13(+0.42%) |
Apr 25, 2017 | 30.45 | 30.79 | 30.39 | 30.72 | 373,302 | +0.14(+0.47%) |
Apr 24, 2017 | 30.20 | 30.69 | 30.16 | 30.58 | 368,510 | +0.26(+0.87%) |
Apr 21, 2017 | 30.01 | 30.39 | 30.01 | 30.32 | 388,169 | +0.30(+1.00%) |
Apr 20, 2017 | 30.14 | 30.14 | 29.76 | 30.02 | 470,555 | -0.11(-0.37%) |
Apr 19, 2017 | 30.41 | 30.43 | 30.09 | 30.13 | 390,965 | -0.29(-0.94%) |
Apr 18, 2017 | 30.46 | 30.59 | 30.32 | 30.42 | 335,551 | -0.02(-0.05%) |
Apr 17, 2017 | 30.11 | 30.44 | 30.11 | 30.43 | 367,378 | +0.35(+1.17%) |
Apr 13, 2017 | 30.07 | 30.30 | 29.91 | 30.08 | 337,602 | +0.02(+0.05%) |
Apr 12, 2017 | 29.93 | 30.15 | 29.82 | 30.06 | 330,643 | +0.08(+0.28%) |
Apr 11, 2017 | 29.67 | 29.99 | 29.58 | 29.98 | 372,662 | +0.31(+1.04%) |
Apr 10, 2017 | 29.64 | 29.88 | 29.51 | 29.67 | 367,974 | +0.05(+0.15%) |
Apr 07, 2017 | 29.71 | 29.82 | 29.59 | 29.63 | 436,454 | +0.00(+0.00%) |
Apr 06, 2017 | 29.41 | 29.68 | 29.30 | 29.63 | 320,129 | +0.16(+0.54%) |
Apr 05, 2017 | 29.18 | 29.51 | 29.06 | 29.47 | 463,569 | +0.31(+1.06%) |
Apr 04, 2017 | 29.03 | 29.38 | 29.03 | 29.16 | 411,167 | +0.13(+0.44%) |
Apr 03, 2017 | 29.32 | 29.32 | 28.83 | 29.03 | 766,166 | -0.32(-1.10%) |
Mar 31, 2017 | 29.34 | 29.50 | 29.22 | 29.36 | 665,137 | +0.11(+0.36%) |
Mar 30, 2017 | 29.38 | 29.39 | 29.11 | 29.25 | 645,065 | -0.15(-0.51%) |
Mar 29, 2017 | 29.51 | 29.56 | 29.27 | 29.40 | 761,953 | -0.25(-0.84%) |
Mar 28, 2017 | 29.45 | 29.82 | 29.31 | 29.65 | 928,182 | +0.08(+0.28%) |
Mar 27, 2017 | 29.96 | 29.96 | 29.47 | 29.57 | 438,714 | -0.24(-0.81%) |
Mar 24, 2017 | 29.77 | 30.03 | 29.67 | 29.81 | 401,588 | +0.10(+0.33%) |
Mar 23, 2017 | 29.72 | 30.05 | 29.53 | 29.71 | 394,584 | -0.08(-0.28%) |
Mar 22, 2017 | 29.72 | 30.01 | 29.60 | 29.79 | 338,382 | +0.12(+0.41%) |
Mar 21, 2017 | 29.23 | 29.89 | 29.13 | 29.67 | 379,710 | +0.44(+1.49%) |
Mar 20, 2017 | 29.72 | 29.75 | 29.18 | 29.24 | 566,186 | -0.45(-1.52%) |
Mar 17, 2017 | 29.51 | 29.85 | 29.42 | 29.69 | 1,658,600 | +0.33(+1.13%) |
Mar 16, 2017 | 29.70 | 29.75 | 29.24 | 29.36 | 438,178 | -0.43(-1.44%) |
Mar 15, 2017 | 29.39 | 29.97 | 29.26 | 29.78 | 461,789 | +0.57(+1.96%) |
Mar 14, 2017 | 29.24 | 29.30 | 29.06 | 29.21 | 312,496 | -0.04(-0.13%) |
Mar 13, 2017 | 29.13 | 29.45 | 29.13 | 29.25 | 435,022 | +0.12(+0.41%) |
Mar 10, 2017 | 29.11 | 29.21 | 28.94 | 29.13 | 336,191 | +0.24(+0.83%) |
Mar 09, 2017 | 28.91 | 29.21 | 28.87 | 28.89 | 360,173 | -0.02(-0.05%) |
Mar 08, 2017 | 29.26 | 29.44 | 28.85 | 28.91 | 491,649 | -0.71(-2.41%) |
Mar 07, 2017 | 29.78 | 29.95 | 29.61 | 29.62 | 461,528 | -0.26(-0.88%) |
Mar 06, 2017 | 30.00 | 30.01 | 29.81 | 29.88 | 350,596 | -0.17(-0.58%) |
Mar 03, 2017 | 30.22 | 30.22 | 29.66 | 30.06 | 582,019 | -0.12(-0.40%) |
Mar 02, 2017 | 29.82 | 30.35 | 29.75 | 30.18 | 410,282 | +0.28(+0.93%) |