Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.34 | 44.64 | 43.55 | 43.55 | 133,920 | -0.57(-1.28%) |
Feb 27, 2018 | 44.66 | 45.16 | 44.12 | 44.12 | 148,085 | -0.58(-1.31%) |
Feb 26, 2018 | 44.61 | 44.71 | 44.11 | 44.71 | 220,735 | +0.28(+0.64%) |
Feb 23, 2018 | 43.80 | 44.44 | 43.80 | 44.42 | 146,257 | +0.78(+1.78%) |
Feb 22, 2018 | 43.58 | 43.65 | 113,013 | -0.84(-1.89%) | ||
Feb 21, 2018 | 44.15 | 45.06 | 44.15 | 44.49 | 149,817 | +0.36(+0.81%) |
Feb 20, 2018 | 44.28 | 44.71 | 43.95 | 44.13 | 165,760 | -0.25(-0.56%) |
Feb 16, 2018 | 44.38 | 44.38 | 44.38 | 0 | +0.15(+0.34%) | |
Feb 15, 2018 | 44.41 | 44.42 | 44.11 | 44.23 | 144,059 | +0.12(+0.26%) |
Feb 14, 2018 | 42.78 | 44.15 | 42.78 | 44.11 | 248,488 | +1.24(+2.90%) |
Feb 13, 2018 | 42.41 | 42.92 | 42.34 | 42.87 | 107,734 | +0.24(+0.57%) |
Feb 12, 2018 | 42.65 | 43.16 | 42.27 | 42.63 | 349,524 | +0.28(+0.65%) |
Feb 09, 2018 | 42.01 | 42.65 | 41.06 | 42.35 | 380,690 | +0.87(+2.09%) |
Feb 08, 2018 | 43.30 | 43.65 | 41.48 | 41.49 | 244,853 | -1.73(-4.01%) |
Feb 07, 2018 | 42.83 | 43.58 | 42.66 | 43.22 | 194,172 | +0.25(+0.58%) |
Feb 06, 2018 | 41.52 | 43.10 | 41.02 | 42.97 | 450,648 | +0.11(+0.25%) |
Feb 05, 2018 | 43.65 | 44.21 | 42.20 | 42.86 | 290,148 | -1.38(-3.13%) |
Feb 02, 2018 | 44.66 | 45.05 | 44.11 | 44.25 | 238,659 | -0.53(-1.17%) |
Feb 01, 2018 | 44.10 | 44.77 | 44.07 | 44.77 | 282,163 | +0.54(+1.23%) |
Jan 31, 2018 | 44.36 | 44.61 | 44.11 | 44.23 | 283,521 | -0.02(-0.06%) |
Jan 30, 2018 | 44.29 | 44.53 | 44.22 | 44.26 | 150,994 | -0.33(-0.75%) |
Jan 29, 2018 | 44.76 | 45.01 | 44.58 | 44.59 | 139,137 | -0.13(-0.28%) |
Jan 26, 2018 | 44.56 | 44.72 | 44.25 | 44.71 | 288,219 | +0.23(+0.51%) |
Jan 25, 2018 | 44.90 | 44.90 | 44.33 | 44.49 | 234,590 | -0.19(-0.43%) |
Jan 24, 2018 | 44.69 | 44.84 | 44.40 | 44.68 | 256,403 | +0.16(+0.36%) |
Jan 23, 2018 | 44.30 | 44.74 | 44.13 | 44.52 | 211,752 | +0.08(+0.19%) |
Jan 22, 2018 | 44.10 | 44.44 | 43.96 | 44.44 | 289,481 | +0.31(+0.70%) |
Jan 19, 2018 | 43.62 | 44.14 | 43.62 | 44.13 | 298,729 | +0.59(+1.36%) |
Jan 18, 2018 | 43.73 | 43.97 | 43.45 | 43.54 | 165,488 | -0.10(-0.23%) |
Jan 17, 2018 | 43.60 | 43.73 | 43.03 | 43.64 | 245,206 | +0.14(+0.33%) |
Jan 16, 2018 | 43.98 | 44.01 | 43.27 | 43.50 | 807,783 | -0.16(-0.36%) |
Jan 12, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.20(+0.46%) | |
Jan 11, 2018 | 43.20 | 43.45 | 43.07 | 43.45 | 481,512 | +0.49(+1.14%) |
Jan 10, 2018 | 42.58 | 43.44 | 42.58 | 42.96 | 305,067 | +0.52(+1.22%) |
Jan 09, 2018 | 42.08 | 42.77 | 41.90 | 42.45 | 184,831 | +0.56(+1.33%) |
Jan 08, 2018 | 41.75 | 41.97 | 41.66 | 41.89 | 208,061 | +0.04(+0.10%) |
Jan 05, 2018 | 41.86 | 41.91 | 41.57 | 41.85 | 231,824 | +0.18(+0.44%) |
Jan 04, 2018 | 41.69 | 42.19 | 41.65 | 41.66 | 515,254 | +0.21(+0.50%) |
Jan 03, 2018 | 41.23 | 41.53 | 41.15 | 41.45 | 246,580 | +0.18(+0.44%) |
Jan 02, 2018 | 41.37 | 41.67 | 41.03 | 41.27 | 196,187 | +0.18(+0.43%) |
Dec 29, 2017 | 41.10 | 41.10 | 41.10 | 0 | -0.38(-0.90%) | |
Dec 28, 2017 | 41.38 | 41.49 | 41.24 | 41.47 | 94,442 | +0.18(+0.42%) |
Dec 27, 2017 | 41.42 | 41.45 | 41.19 | 41.30 | 94,216 | -0.08(-0.20%) |
Dec 26, 2017 | 41.68 | 41.82 | 41.25 | 41.38 | 86,944 | -0.35(-0.84%) |
Dec 22, 2017 | 41.91 | 41.91 | 41.45 | 41.73 | 91,606 | -0.08(-0.20%) |
Dec 21, 2017 | 41.55 | 41.98 | 41.55 | 41.81 | 366,486 | +0.44(+1.07%) |
Dec 20, 2017 | 41.87 | 41.91 | 41.11 | 41.37 | 216,148 | -0.15(-0.36%) |
Dec 19, 2017 | 41.85 | 41.85 | 41.49 | 41.52 | 143,556 | -0.13(-0.32%) |
Dec 18, 2017 | 41.50 | 41.84 | 41.24 | 41.65 | 179,301 | +0.51(+1.23%) |
Dec 15, 2017 | 40.79 | 41.54 | 40.62 | 41.15 | 398,340 | +0.61(+1.51%) |
Dec 14, 2017 | 41.10 | 41.16 | 40.42 | 40.53 | 191,808 | -0.36(-0.89%) |
Dec 13, 2017 | 41.46 | 41.65 | 40.88 | 40.90 | 241,013 | -0.56(-1.34%) |
Dec 12, 2017 | 41.21 | 41.64 | 41.14 | 41.45 | 127,533 | +0.37(+0.91%) |
Dec 11, 2017 | 41.33 | 41.45 | 40.95 | 41.08 | 139,039 | -0.24(-0.58%) |
Dec 08, 2017 | 41.12 | 41.49 | 40.99 | 41.32 | 163,149 | +0.15(+0.36%) |
Dec 07, 2017 | 40.77 | 41.37 | 40.65 | 41.17 | 232,703 | +0.27(+0.65%) |
Dec 06, 2017 | 40.96 | 41.29 | 40.72 | 40.91 | 199,464 | -0.17(-0.40%) |
Dec 05, 2017 | 41.84 | 42.10 | 41.00 | 41.07 | 228,017 | -0.61(-1.47%) |
Dec 04, 2017 | 41.92 | 42.24 | 41.69 | 41.69 | 431,679 | +0.70(+1.72%) |
Dec 01, 2017 | 40.97 | 41.19 | 40.47 | 40.98 | 323,270 | +0.02(+0.06%) |
Nov 30, 2017 | 41.30 | 41.72 | 40.85 | 40.96 | 216,718 | -0.03(-0.08%) |
Nov 29, 2017 | 40.08 | 41.14 | 40.08 | 40.99 | 211,244 | +1.31(+3.30%) |
Nov 28, 2017 | 38.64 | 39.71 | 38.64 | 39.68 | 159,423 | +1.17(+3.04%) |
Nov 27, 2017 | 38.51 | 38.67 | 38.46 | 38.51 | 175,718 | +0.02(+0.06%) |
Nov 24, 2017 | 38.80 | 38.80 | 38.48 | 38.48 | 44,925 | -0.17(-0.45%) |
Nov 22, 2017 | 38.75 | 38.91 | 38.65 | 38.66 | 84,288 | -0.08(-0.21%) |
Nov 21, 2017 | 39.02 | 39.02 | 38.65 | 38.74 | 77,302 | -0.12(-0.30%) |
Nov 20, 2017 | 38.75 | 38.87 | 38.61 | 38.86 | 111,011 | +0.22(+0.58%) |
Nov 17, 2017 | 38.32 | 38.72 | 38.04 | 38.63 | 165,952 | +0.18(+0.47%) |
Nov 16, 2017 | 38.77 | 38.82 | 38.43 | 38.45 | 285,098 | -0.09(-0.24%) |
Nov 15, 2017 | 38.06 | 38.77 | 37.99 | 38.54 | 153,314 | +0.06(+0.15%) |
Nov 14, 2017 | 37.98 | 38.49 | 37.98 | 38.48 | 236,567 | +0.27(+0.72%) |
Nov 13, 2017 | 37.62 | 38.28 | 37.49 | 38.21 | 117,512 | +0.38(+1.01%) |
Nov 10, 2017 | 38.05 | 38.24 | 37.81 | 37.83 | 205,042 | -0.16(-0.41%) |
Nov 09, 2017 | 38.12 | 38.40 | 37.66 | 37.99 | 156,010 | -0.36(-0.93%) |
Nov 08, 2017 | 38.66 | 38.66 | 38.19 | 38.34 | 216,783 | -0.35(-0.90%) |
Nov 07, 2017 | 39.84 | 39.90 | 38.67 | 38.69 | 364,078 | -1.10(-2.77%) |
Nov 06, 2017 | 39.72 | 39.88 | 39.65 | 39.79 | 76,138 | -0.06(-0.15%) |
Nov 03, 2017 | 39.83 | 39.89 | 39.55 | 39.85 | 132,422 | -0.04(-0.10%) |
Nov 02, 2017 | 39.55 | 39.95 | 39.31 | 39.89 | 161,449 | +0.27(+0.69%) |
Nov 01, 2017 | 39.82 | 40.03 | 39.53 | 39.62 | 110,546 | -0.05(-0.11%) |
Oct 31, 2017 | 39.63 | 39.95 | 39.60 | 39.67 | 66,202 | +0.05(+0.12%) |
Oct 30, 2017 | 39.93 | 39.51 | 39.62 | 113,837 | -0.36(-0.91%) | |
Oct 27, 2017 | 39.71 | 40.04 | 39.71 | 39.99 | 144,608 | +0.14(+0.35%) |
Oct 26, 2017 | 39.59 | 39.92 | 39.26 | 39.84 | 110,698 | +0.39(+0.99%) |
Oct 25, 2017 | 39.80 | 39.80 | 39.16 | 39.45 | 82,244 | -0.16(-0.40%) |
Oct 24, 2017 | 39.52 | 39.79 | 39.50 | 39.61 | 309,452 | +0.25(+0.63%) |
Oct 23, 2017 | 39.61 | 39.78 | 39.30 | 39.36 | 212,671 | -0.20(-0.50%) |
Oct 20, 2017 | 39.52 | 39.65 | 39.40 | 39.56 | 124,640 | +0.56(+1.42%) |
Oct 19, 2017 | 38.48 | 39.13 | 38.45 | 39.01 | 154,262 | +0.20(+0.51%) |
Oct 18, 2017 | 38.71 | 38.89 | 38.57 | 38.81 | 74,065 | +0.13(+0.34%) |
Oct 17, 2017 | 39.16 | 39.16 | 38.64 | 38.68 | 98,662 | -0.38(-0.97%) |
Oct 16, 2017 | 38.79 | 39.11 | 38.79 | 39.06 | 78,484 | +0.30(+0.77%) |
Oct 13, 2017 | 38.81 | 39.06 | 38.46 | 38.76 | 178,188 | -0.25(-0.64%) |
Oct 12, 2017 | 39.41 | 39.41 | 38.95 | 39.01 | 128,848 | -0.27(-0.68%) |
Oct 11, 2017 | 39.43 | 39.44 | 39.13 | 39.27 | 92,083 | -0.22(-0.57%) |
Oct 10, 2017 | 39.28 | 39.54 | 39.22 | 39.50 | 188,190 | +0.30(+0.76%) |
Oct 09, 2017 | 39.47 | 39.47 | 39.12 | 39.20 | 108,694 | -0.17(-0.42%) |
Oct 06, 2017 | 39.47 | 39.64 | 39.16 | 39.36 | 90,102 | +0.07(+0.19%) |
Oct 05, 2017 | 38.88 | 39.37 | 38.63 | 39.29 | 71,286 | +0.51(+1.33%) |
Oct 04, 2017 | 39.07 | 39.11 | 38.75 | 38.77 | 89,087 | -0.33(-0.85%) |
Oct 03, 2017 | 39.31 | 39.48 | 38.87 | 39.11 | 120,227 | -0.17(-0.42%) |
Oct 02, 2017 | 39.10 | 39.28 | 38.90 | 39.27 | 111,964 | +0.12(+0.30%) |
Sep 29, 2017 | 38.88 | 39.45 | 38.88 | 39.16 | 161,957 | +0.24(+0.63%) |
Sep 28, 2017 | 38.87 | 38.93 | 38.48 | 38.91 | 64,354 | +0.09(+0.23%) |
Sep 27, 2017 | 38.72 | 39.09 | 38.47 | 38.82 | 92,987 | +0.68(+1.78%) |
Sep 26, 2017 | 38.09 | 38.25 | 37.95 | 38.14 | 57,551 | +0.15(+0.38%) |
Sep 25, 2017 | 37.90 | 38.22 | 37.74 | 38.00 | 65,432 | +0.03(+0.08%) |
Sep 22, 2017 | 37.77 | 37.98 | 37.47 | 37.97 | 46,643 | +0.01(+0.03%) |
Sep 21, 2017 | 37.73 | 38.03 | 37.73 | 37.96 | 48,271 | +0.17(+0.46%) |
Sep 20, 2017 | 37.34 | 37.86 | 37.07 | 37.78 | 80,054 | +0.40(+1.06%) |
Sep 19, 2017 | 37.08 | 37.47 | 37.05 | 37.39 | 79,671 | +0.32(+0.87%) |
Sep 18, 2017 | 36.73 | 37.16 | 36.73 | 37.07 | 83,115 | +0.46(+1.26%) |
Sep 15, 2017 | 36.36 | 36.62 | 36.30 | 36.60 | 64,423 | +0.18(+0.50%) |
Sep 14, 2017 | 36.75 | 36.83 | 36.41 | 36.42 | 105,702 | -0.31(-0.85%) |
Sep 13, 2017 | 36.45 | 36.74 | 36.41 | 36.74 | 83,104 | +0.19(+0.52%) |
Sep 12, 2017 | 35.91 | 36.69 | 35.91 | 36.55 | 178,753 | +0.72(+2.01%) |
Sep 11, 2017 | 35.49 | 35.99 | 35.49 | 35.83 | 143,239 | +0.78(+2.21%) |
Sep 08, 2017 | 34.60 | 35.25 | 34.60 | 35.05 | 184,329 | +0.28(+0.81%) |
Sep 07, 2017 | 35.63 | 35.63 | 34.54 | 34.77 | 248,582 | -0.88(-2.46%) |
Sep 06, 2017 | 35.81 | 35.93 | 35.54 | 35.65 | 195,796 | +0.02(+0.06%) |
Sep 05, 2017 | 36.36 | 36.36 | 35.58 | 35.63 | 161,483 | -0.96(-2.62%) |
Sep 01, 2017 | 36.36 | 36.76 | 36.36 | 36.59 | 68,564 | +0.30(+0.82%) |
Aug 31, 2017 | 36.55 | 36.59 | 36.27 | 36.29 | 97,416 | -0.14(-0.39%) |
Aug 30, 2017 | 36.36 | 36.56 | 36.33 | 36.43 | 74,653 | +0.10(+0.27%) |
Aug 29, 2017 | 36.14 | 36.41 | 36.03 | 36.33 | 105,741 | -0.28(-0.77%) |
Aug 28, 2017 | 36.90 | 36.93 | 36.50 | 36.61 | 133,026 | -0.22(-0.61%) |
Aug 25, 2017 | 36.79 | 37.01 | 36.79 | 36.83 | 75,919 | +0.12(+0.34%) |
Aug 24, 2017 | 36.75 | 36.79 | 36.54 | 36.71 | 81,490 | +0.12(+0.34%) |
Aug 23, 2017 | 36.30 | 36.81 | 36.11 | 36.59 | 81,094 | -0.01(-0.02%) |
Aug 22, 2017 | 36.35 | 36.64 | 36.35 | 36.60 | 76,460 | +0.34(+0.93%) |
Aug 21, 2017 | 36.34 | 36.36 | 36.12 | 36.26 | 134,847 | -0.12(-0.34%) |
Aug 18, 2017 | 36.20 | 36.63 | 36.10 | 36.38 | 176,424 | -0.02(-0.05%) |
Aug 17, 2017 | 37.16 | 37.26 | 36.34 | 36.40 | 180,264 | -0.87(-2.33%) |
Aug 16, 2017 | 37.51 | 37.58 | 37.18 | 37.26 | 101,171 | -0.12(-0.31%) |
Aug 15, 2017 | 37.76 | 37.82 | 37.36 | 37.38 | 155,095 | -0.02(-0.04%) |
Aug 14, 2017 | 36.99 | 37.48 | 36.99 | 37.40 | 180,313 | +0.72(+1.96%) |
Aug 11, 2017 | 37.00 | 37.12 | 36.55 | 36.68 | 172,744 | -0.28(-0.76%) |
Aug 10, 2017 | 37.60 | 37.63 | 36.93 | 36.96 | 284,637 | -0.91(-2.40%) |
Aug 09, 2017 | 37.85 | 38.03 | 37.67 | 37.87 | 150,992 | -0.33(-0.86%) |
Aug 08, 2017 | 38.01 | 38.68 | 37.98 | 38.20 | 110,882 | +0.12(+0.30%) |
Aug 07, 2017 | 38.27 | 38.27 | 38.02 | 38.08 | 84,360 | -0.19(-0.50%) |
Aug 04, 2017 | 38.25 | 38.57 | 38.13 | 38.27 | 197,541 | +0.35(+0.94%) |
Aug 03, 2017 | 38.06 | 38.08 | 37.85 | 37.92 | 128,020 | -0.20(-0.52%) |
Aug 02, 2017 | 38.06 | 38.16 | 37.84 | 38.11 | 128,646 | +0.06(+0.15%) |
Aug 01, 2017 | 38.04 | 38.07 | 37.83 | 38.06 | 129,492 | +0.26(+0.70%) |
Jul 31, 2017 | 37.60 | 38.00 | 37.59 | 37.79 | 117,086 | +0.28(+0.75%) |
Jul 28, 2017 | 37.50 | 37.62 | 37.26 | 37.51 | 119,182 | -0.12(-0.31%) |
Jul 27, 2017 | 37.67 | 37.80 | 37.39 | 37.63 | 167,954 | +0.02(+0.07%) |
Jul 26, 2017 | 38.31 | 38.31 | 37.49 | 37.60 | 167,039 | -0.67(-1.75%) |
Jul 25, 2017 | 38.30 | 38.53 | 38.21 | 38.27 | 420,972 | +0.50(+1.33%) |
Jul 24, 2017 | 37.34 | 37.79 | 37.26 | 37.77 | 94,669 | +0.45(+1.19%) |
Jul 21, 2017 | 37.53 | 37.74 | 37.24 | 37.32 | 110,015 | -0.31(-0.81%) |
Jul 20, 2017 | 37.63 | 37.84 | 37.40 | 37.63 | 144,904 | +0.04(+0.11%) |
Jul 19, 2017 | 37.70 | 37.78 | 37.31 | 37.59 | 128,092 | +0.01(+0.02%) |
Jul 18, 2017 | 37.54 | 37.73 | 37.38 | 37.58 | 88,266 | -0.27(-0.72%) |
Jul 17, 2017 | 37.76 | 37.94 | 37.62 | 37.85 | 78,976 | +0.00(+0.00%) |
Jul 14, 2017 | 37.64 | 38.01 | 37.39 | 37.85 | 126,528 | -0.27(-0.71%) |
Jul 13, 2017 | 37.92 | 38.12 | 37.83 | 38.12 | 124,557 | +0.25(+0.65%) |
Jul 12, 2017 | 37.80 | 38.02 | 37.70 | 37.88 | 176,532 | -0.06(-0.15%) |
Jul 11, 2017 | 38.01 | 38.09 | 37.75 | 37.93 | 213,617 | -0.09(-0.24%) |
Jul 10, 2017 | 38.03 | 38.21 | 37.86 | 38.02 | 165,961 | -0.09(-0.24%) |
Jul 07, 2017 | 38.10 | 38.16 | 37.73 | 38.11 | 196,594 | +0.19(+0.50%) |
Jul 06, 2017 | 38.23 | 38.43 | 37.88 | 37.92 | 287,187 | -0.34(-0.88%) |
Jul 05, 2017 | 38.30 | 38.38 | 37.91 | 38.26 | 374,567 | +0.04(+0.11%) |
Jul 03, 2017 | 37.78 | 38.49 | 37.78 | 38.22 | 132,932 | +0.61(+1.62%) |
Jun 30, 2017 | 37.89 | 38.13 | 37.44 | 37.61 | 315,083 | -0.08(-0.22%) |
Jun 29, 2017 | 38.12 | 38.30 | 37.32 | 37.69 | 563,016 | +0.49(+1.31%) |
Jun 28, 2017 | 36.86 | 37.33 | 36.86 | 37.21 | 148,252 | +0.55(+1.51%) |
Jun 27, 2017 | 36.63 | 37.03 | 36.55 | 36.65 | 220,146 | +0.24(+0.67%) |
Jun 26, 2017 | 36.25 | 36.67 | 36.13 | 36.41 | 211,232 | +0.27(+0.75%) |
Jun 23, 2017 | 36.65 | 36.66 | 36.05 | 36.14 | 101,767 | -0.36(-0.99%) |
Jun 22, 2017 | 36.75 | 36.78 | 36.31 | 36.50 | 263,563 | -0.35(-0.96%) |
Jun 21, 2017 | 37.31 | 37.31 | 36.78 | 36.86 | 178,094 | -0.35(-0.95%) |
Jun 20, 2017 | 37.50 | 37.50 | 37.20 | 37.21 | 185,501 | -0.37(-0.98%) |
Jun 19, 2017 | 37.69 | 37.88 | 37.51 | 37.58 | 166,249 | +0.12(+0.33%) |
Jun 16, 2017 | 37.58 | 37.58 | 37.29 | 37.46 | 123,056 | -0.10(-0.26%) |
Jun 15, 2017 | 37.56 | 37.98 | 37.44 | 37.55 | 319,799 | -0.25(-0.67%) |
Jun 14, 2017 | 37.42 | 37.81 | 37.01 | 37.81 | 275,831 | +0.00(+0.00%) |
Jun 13, 2017 | 37.85 | 38.06 | 37.69 | 37.81 | 273,105 | +0.12(+0.31%) |
Jun 12, 2017 | 37.71 | 38.15 | 37.40 | 37.69 | 267,659 | -0.01(-0.02%) |
Jun 09, 2017 | 36.99 | 37.85 | 36.99 | 37.70 | 485,254 | +0.94(+2.55%) |
Jun 08, 2017 | 35.98 | 37.13 | 35.84 | 36.77 | 275,857 | +0.81(+2.26%) |
Jun 07, 2017 | 35.75 | 36.06 | 35.62 | 35.95 | 180,594 | +0.37(+1.04%) |
Jun 06, 2017 | 35.52 | 35.78 | 35.30 | 35.58 | 281,713 | -0.24(-0.67%) |
Jun 05, 2017 | 35.84 | 36.19 | 35.81 | 35.82 | 145,627 | +0.03(+0.09%) |
Jun 02, 2017 | 35.77 | 36.08 | 35.55 | 35.79 | 247,771 | -0.33(-0.91%) |
Jun 01, 2017 | 35.82 | 36.12 | 35.38 | 36.12 | 196,316 | +0.52(+1.46%) |
May 31, 2017 | 35.89 | 35.97 | 35.12 | 35.60 | 523,657 | -0.25(-0.69%) |
May 30, 2017 | 36.05 | 36.09 | 35.56 | 35.84 | 709,572 | -0.36(-1.00%) |
May 26, 2017 | 36.30 | 36.44 | 36.17 | 36.21 | 131,872 | -0.16(-0.45%) |
May 25, 2017 | 36.43 | 36.64 | 36.27 | 36.37 | 113,603 | +0.03(+0.09%) |
May 24, 2017 | 36.59 | 36.59 | 36.18 | 36.34 | 99,063 | -0.19(-0.52%) |
May 23, 2017 | 36.06 | 36.69 | 35.90 | 36.53 | 216,754 | +0.53(+1.46%) |
May 22, 2017 | 35.98 | 36.10 | 35.66 | 36.00 | 69,159 | +0.17(+0.48%) |
May 19, 2017 | 35.70 | 36.12 | 35.70 | 35.83 | 92,542 | +0.19(+0.53%) |
May 18, 2017 | 35.39 | 35.84 | 35.34 | 35.64 | 220,650 | +0.19(+0.53%) |
May 17, 2017 | 36.18 | 36.33 | 35.21 | 35.45 | 505,199 | -1.55(-4.20%) |
May 16, 2017 | 36.88 | 37.02 | 36.63 | 37.00 | 568,267 | +0.19(+0.51%) |
May 15, 2017 | 36.57 | 36.90 | 36.55 | 36.81 | 156,334 | +0.36(+0.99%) |
May 12, 2017 | 36.40 | 36.47 | 36.03 | 36.45 | 178,982 | -0.17(-0.47%) |
May 11, 2017 | 36.86 | 36.95 | 36.32 | 36.63 | 570,588 | -0.42(-1.13%) |
May 10, 2017 | 36.88 | 37.08 | 36.80 | 37.04 | 255,500 | +0.11(+0.29%) |
May 09, 2017 | 37.28 | 37.47 | 36.78 | 36.94 | 285,286 | -0.31(-0.84%) |
May 08, 2017 | 37.13 | 37.29 | 37.05 | 37.25 | 162,087 | +0.16(+0.42%) |
May 05, 2017 | 37.37 | 37.49 | 36.90 | 37.09 | 256,067 | -0.16(-0.42%) |
May 04, 2017 | 37.51 | 37.63 | 37.16 | 37.25 | 393,200 | +0.11(+0.29%) |
May 03, 2017 | 36.62 | 37.18 | 36.47 | 37.14 | 619,542 | +0.44(+1.19%) |
May 02, 2017 | 37.00 | 37.04 | 36.55 | 36.71 | 573,500 | -0.26(-0.71%) |
May 01, 2017 | 36.77 | 37.15 | 36.53 | 36.97 | 441,804 | +0.44(+1.19%) |
Apr 28, 2017 | 37.04 | 37.16 | 36.52 | 36.53 | 289,916 | -0.49(-1.33%) |
Apr 27, 2017 | 37.46 | 37.46 | 36.80 | 37.03 | 214,887 | -0.32(-0.86%) |
Apr 26, 2017 | 37.10 | 37.67 | 37.06 | 37.35 | 438,531 | +0.23(+0.62%) |
Apr 25, 2017 | 37.28 | 37.45 | 37.09 | 37.12 | 336,431 | +0.16(+0.42%) |
Apr 24, 2017 | 37.04 | 37.37 | 36.91 | 36.96 | 249,466 | +0.80(+2.21%) |
Apr 21, 2017 | 36.24 | 36.50 | 36.00 | 36.16 | 217,937 | -0.15(-0.41%) |
Apr 20, 2017 | 35.81 | 36.40 | 35.76 | 36.31 | 384,147 | +0.76(+2.13%) |
Apr 19, 2017 | 35.65 | 35.94 | 35.42 | 35.56 | 377,944 | +0.13(+0.37%) |
Apr 18, 2017 | 35.49 | 35.77 | 35.10 | 35.42 | 332,387 | -0.36(-1.01%) |
Apr 17, 2017 | 35.28 | 35.83 | 35.03 | 35.79 | 284,769 | +0.62(+1.78%) |
Apr 13, 2017 | 35.63 | 35.96 | 35.15 | 35.16 | 651,576 | -0.58(-1.61%) |
Apr 12, 2017 | 36.08 | 36.20 | 35.64 | 35.74 | 360,080 | -0.44(-1.20%) |
Apr 11, 2017 | 35.89 | 36.17 | 35.60 | 36.17 | 488,993 | +0.07(+0.20%) |
Apr 10, 2017 | 36.37 | 36.58 | 35.91 | 36.10 | 427,872 | -0.25(-0.68%) |
Apr 07, 2017 | 36.23 | 36.55 | 36.07 | 36.35 | 377,552 | -0.14(-0.38%) |
Apr 06, 2017 | 36.10 | 36.61 | 35.85 | 36.49 | 220,841 | +0.36(+1.00%) |
Apr 05, 2017 | 36.97 | 37.14 | 36.10 | 36.12 | 383,932 | -0.51(-1.39%) |
Apr 04, 2017 | 36.49 | 36.80 | 36.45 | 36.63 | 184,736 | -0.07(-0.20%) |
Apr 03, 2017 | 36.92 | 36.95 | 36.24 | 36.71 | 478,580 | -0.13(-0.36%) |
Mar 31, 2017 | 37.14 | 37.19 | 36.82 | 36.84 | 337,254 | -0.39(-1.06%) |
Mar 30, 2017 | 36.43 | 37.37 | 36.43 | 37.23 | 621,360 | +0.81(+2.24%) |
Mar 29, 2017 | 36.61 | 36.67 | 36.27 | 36.42 | 366,882 | -0.20(-0.54%) |
Mar 28, 2017 | 35.97 | 36.84 | 35.97 | 36.62 | 524,423 | +0.54(+1.50%) |
Mar 27, 2017 | 35.39 | 36.12 | 35.03 | 36.07 | 493,427 | -0.24(-0.66%) |
Mar 24, 2017 | 36.44 | 36.58 | 35.99 | 36.31 | 405,299 | +0.01(+0.04%) |
Mar 23, 2017 | 36.06 | 36.78 | 35.96 | 36.30 | 453,394 | +0.21(+0.57%) |
Mar 22, 2017 | 35.83 | 36.41 | 35.39 | 36.09 | 877,769 | -0.05(-0.14%) |
Mar 21, 2017 | 38.11 | 38.11 | 36.07 | 36.14 | 813,416 | -1.78(-4.69%) |
Mar 20, 2017 | 38.25 | 38.32 | 37.89 | 37.92 | 217,030 | -0.45(-1.16%) |
Mar 17, 2017 | 38.72 | 38.90 | 38.13 | 38.37 | 334,222 | -0.21(-0.53%) |
Mar 16, 2017 | 38.50 | 38.77 | 38.41 | 38.57 | 298,180 | +0.25(+0.66%) |
Mar 15, 2017 | 38.73 | 38.94 | 38.23 | 38.32 | 246,438 | -0.30(-0.79%) |
Mar 14, 2017 | 38.52 | 38.67 | 38.17 | 38.62 | 294,407 | -0.08(-0.21%) |
Mar 13, 2017 | 38.77 | 38.93 | 38.55 | 38.70 | 194,940 | +0.01(+0.02%) |
Mar 10, 2017 | 39.17 | 39.19 | 38.33 | 38.69 | 544,990 | -0.20(-0.51%) |
Mar 09, 2017 | 38.99 | 39.27 | 38.80 | 38.89 | 221,453 | +0.02(+0.06%) |
Mar 08, 2017 | 39.44 | 39.60 | 38.84 | 38.87 | 485,111 | -0.16(-0.40%) |
Mar 07, 2017 | 39.13 | 39.29 | 38.95 | 39.02 | 244,217 | -0.18(-0.46%) |
Mar 06, 2017 | 39.16 | 39.37 | 38.85 | 39.20 | 441,805 | -0.18(-0.46%) |
Mar 03, 2017 | 39.25 | 39.48 | 39.18 | 39.38 | 455,419 | +0.13(+0.33%) |
Mar 02, 2017 | 40.35 | 40.35 | 39.19 | 39.25 | 593,569 | -0.98(-2.45%) |