Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.27 | 40.31 | 39.59 | 39.59 | 85,381 | -0.18(-0.45%) |
Feb 27, 2018 | 40.10 | 40.40 | 39.77 | 39.77 | 81,704 | -0.46(-1.14%) |
Feb 26, 2018 | 39.94 | 40.28 | 39.77 | 40.23 | 210,693 | +0.08(+0.20%) |
Feb 23, 2018 | 39.84 | 40.20 | 39.73 | 40.15 | 115,488 | +0.24(+0.60%) |
Feb 22, 2018 | 39.93 | 40.28 | 39.82 | 39.91 | 62,695 | +0.07(+0.19%) |
Feb 21, 2018 | 40.15 | 40.39 | 39.73 | 39.84 | 58,971 | -0.16(-0.41%) |
Feb 20, 2018 | 40.05 | 40.25 | 39.95 | 40.00 | 83,603 | -0.28(-0.70%) |
Feb 16, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.22(+0.55%) | |
Feb 15, 2018 | 40.24 | 40.24 | 39.81 | 40.06 | 90,172 | +0.18(+0.44%) |
Feb 14, 2018 | 38.78 | 40.01 | 38.75 | 39.88 | 89,313 | +0.79(+2.03%) |
Feb 13, 2018 | 39.20 | 39.30 | 38.90 | 39.09 | 81,107 | -0.10(-0.26%) |
Feb 12, 2018 | 38.90 | 39.32 | 38.72 | 39.19 | 167,111 | +0.06(+0.15%) |
Feb 09, 2018 | 38.73 | 39.17 | 38.05 | 39.13 | 120,508 | -0.10(-0.25%) |
Feb 08, 2018 | 40.12 | 40.12 | 39.11 | 39.23 | 201,334 | -0.38(-0.96%) |
Feb 07, 2018 | 39.29 | 39.91 | 39.29 | 39.61 | 95,363 | -0.48(-1.20%) |
Feb 06, 2018 | 39.29 | 40.10 | 38.83 | 40.09 | 159,172 | -0.20(-0.50%) |
Feb 05, 2018 | 40.41 | 40.70 | 39.25 | 40.29 | 171,269 | -0.52(-1.29%) |
Feb 02, 2018 | 41.33 | 41.37 | 40.78 | 40.81 | 81,559 | -1.19(-2.82%) |
Feb 01, 2018 | 41.34 | 42.07 | 41.24 | 42.00 | 161,753 | +0.51(+1.23%) |
Jan 31, 2018 | 41.58 | 41.67 | 41.39 | 41.49 | 195,155 | -0.22(-0.52%) |
Jan 30, 2018 | 41.85 | 42.33 | 41.53 | 41.70 | 84,600 | -0.62(-1.48%) |
Jan 29, 2018 | 42.38 | 42.42 | 42.20 | 42.33 | 395,395 | -0.27(-0.65%) |
Jan 26, 2018 | 42.39 | 42.66 | 42.30 | 42.60 | 336,992 | +0.40(+0.96%) |
Jan 25, 2018 | 42.21 | 42.52 | 42.12 | 42.20 | 248,824 | +0.46(+1.10%) |
Jan 24, 2018 | 41.85 | 41.92 | 41.48 | 41.74 | 473,109 | +0.03(+0.07%) |
Jan 23, 2018 | 41.47 | 41.72 | 41.33 | 41.71 | 104,208 | +0.00(+0.00%) |
Jan 22, 2018 | 41.58 | 41.71 | 41.33 | 41.71 | 78,672 | +0.61(+1.48%) |
Jan 19, 2018 | 40.83 | 41.11 | 40.77 | 41.10 | 85,208 | +0.23(+0.55%) |
Jan 18, 2018 | 40.61 | 40.96 | 40.50 | 40.88 | 121,689 | +0.05(+0.13%) |
Jan 17, 2018 | 40.51 | 40.94 | 40.34 | 40.82 | 113,994 | -0.23(-0.56%) |
Jan 16, 2018 | 40.98 | 41.08 | 40.85 | 41.05 | 786,664 | -0.11(-0.27%) |
Jan 12, 2018 | 41.16 | 41.16 | 41.16 | 0 | +0.61(+1.52%) | |
Jan 11, 2018 | 40.63 | 40.80 | 40.35 | 40.55 | 132,747 | +0.90(+2.26%) |
Jan 10, 2018 | 40.08 | 40.08 | 39.64 | 39.65 | 138,707 | +0.45(+1.15%) |
Jan 09, 2018 | 38.71 | 39.23 | 38.71 | 39.20 | 74,767 | +0.54(+1.40%) |
Jan 08, 2018 | 38.67 | 38.80 | 38.60 | 38.66 | 116,079 | +0.11(+0.29%) |
Jan 05, 2018 | 38.65 | 38.69 | 38.39 | 38.55 | 67,042 | +0.10(+0.26%) |
Jan 04, 2018 | 38.66 | 38.80 | 38.45 | 38.45 | 277,219 | +0.60(+1.59%) |
Jan 03, 2018 | 37.68 | 38.03 | 37.57 | 37.85 | 267,661 | +0.45(+1.20%) |
Jan 02, 2018 | 37.50 | 37.55 | 37.35 | 37.40 | 65,431 | +0.05(+0.13%) |
Dec 29, 2017 | 37.35 | 37.35 | 37.35 | 0 | -0.18(-0.48%) | |
Dec 28, 2017 | 37.51 | 37.62 | 37.37 | 37.53 | 61,364 | +0.21(+0.56%) |
Dec 27, 2017 | 37.44 | 37.45 | 37.17 | 37.32 | 74,045 | -0.23(-0.61%) |
Dec 26, 2017 | 37.51 | 37.63 | 37.35 | 37.55 | 113,057 | +0.05(+0.13%) |
Dec 22, 2017 | 37.19 | 37.51 | 37.15 | 37.50 | 91,238 | +0.05(+0.13%) |
Dec 21, 2017 | 37.32 | 37.71 | 37.28 | 37.45 | 116,411 | +0.30(+0.81%) |
Dec 20, 2017 | 37.27 | 37.45 | 37.12 | 37.15 | 1,699,135 | -0.19(-0.50%) |
Dec 19, 2017 | 37.63 | 37.69 | 37.28 | 37.34 | 295,396 | +0.08(+0.20%) |
Dec 18, 2017 | 37.51 | 37.64 | 37.24 | 37.26 | 254,671 | +0.25(+0.68%) |
Dec 15, 2017 | 37.10 | 37.15 | 36.89 | 37.01 | 101,027 | -0.37(-0.99%) |
Dec 14, 2017 | 38.00 | 38.07 | 37.31 | 37.38 | 223,346 | -0.54(-1.42%) |
Dec 13, 2017 | 37.95 | 38.06 | 37.78 | 37.92 | 117,638 | -0.16(-0.42%) |
Dec 12, 2017 | 37.99 | 38.15 | 37.89 | 38.08 | 64,907 | +0.00(+0.00%) |
Dec 11, 2017 | 38.23 | 38.26 | 37.95 | 38.08 | 125,370 | -0.34(-0.87%) |
Dec 08, 2017 | 38.53 | 38.60 | 38.15 | 38.41 | 82,116 | +1.24(+3.35%) |
Dec 07, 2017 | 37.06 | 37.36 | 37.06 | 37.17 | 109,377 | +0.01(+0.03%) |
Dec 06, 2017 | 37.15 | 37.25 | 36.97 | 37.16 | 320,440 | -0.22(-0.59%) |
Dec 05, 2017 | 37.47 | 37.79 | 37.36 | 37.38 | 142,463 | -0.66(-1.74%) |
Dec 04, 2017 | 38.08 | 38.15 | 37.90 | 38.04 | 215,217 | +0.25(+0.66%) |
Dec 01, 2017 | 37.74 | 37.90 | 37.39 | 37.79 | 157,731 | -0.19(-0.50%) |
Nov 30, 2017 | 38.39 | 38.39 | 37.88 | 37.98 | 161,896 | +0.05(+0.15%) |
Nov 29, 2017 | 38.28 | 38.47 | 37.81 | 37.92 | 133,294 | -0.12(-0.32%) |
Nov 28, 2017 | 37.83 | 38.10 | 37.71 | 38.05 | 80,608 | +0.48(+1.29%) |
Nov 27, 2017 | 37.72 | 37.97 | 37.56 | 37.56 | 83,634 | -0.53(-1.39%) |
Nov 24, 2017 | 38.08 | 38.12 | 37.92 | 38.09 | 31,551 | +0.97(+2.61%) |
Nov 22, 2017 | 37.42 | 37.54 | 37.05 | 37.12 | 68,697 | +0.05(+0.13%) |
Nov 21, 2017 | 37.15 | 37.20 | 36.87 | 37.07 | 107,467 | +0.07(+0.19%) |
Nov 20, 2017 | 37.00 | 37.07 | 36.89 | 37.00 | 84,784 | -0.23(-0.60%) |
Nov 17, 2017 | 37.17 | 37.32 | 37.10 | 37.23 | 71,153 | -0.40(-1.06%) |
Nov 16, 2017 | 37.66 | 37.66 | 37.48 | 37.62 | 96,901 | -0.03(-0.07%) |
Nov 15, 2017 | 37.15 | 37.79 | 37.14 | 37.65 | 174,595 | +0.28(+0.75%) |
Nov 14, 2017 | 37.20 | 37.48 | 37.11 | 37.37 | 493,288 | -0.22(-0.59%) |
Nov 13, 2017 | 37.00 | 37.59 | 36.87 | 37.59 | 103,006 | -0.15(-0.40%) |
Nov 10, 2017 | 37.92 | 38.01 | 37.69 | 37.74 | 59,864 | +0.20(+0.53%) |
Nov 09, 2017 | 37.69 | 37.76 | 37.30 | 37.54 | 78,088 | -0.03(-0.08%) |
Nov 08, 2017 | 37.34 | 37.91 | 37.28 | 37.57 | 171,929 | +0.07(+0.19%) |
Nov 07, 2017 | 37.85 | 37.85 | 37.29 | 37.50 | 1,031,423 | -0.27(-0.73%) |
Nov 06, 2017 | 37.56 | 37.80 | 37.48 | 37.77 | 63,095 | -0.43(-1.11%) |
Nov 03, 2017 | 38.45 | 38.45 | 38.01 | 38.20 | 94,412 | -0.38(-0.98%) |
Nov 02, 2017 | 38.25 | 38.73 | 38.19 | 38.58 | 86,347 | +0.34(+0.89%) |
Nov 01, 2017 | 38.41 | 38.59 | 38.24 | 38.24 | 71,710 | -0.88(-2.24%) |
Oct 31, 2017 | 38.78 | 39.18 | 38.73 | 39.12 | 61,228 | -0.94(-2.35%) |
Oct 30, 2017 | 39.98 | 40.17 | 39.94 | 40.06 | 68,649 | +0.34(+0.86%) |
Oct 27, 2017 | 39.73 | 39.92 | 39.60 | 39.72 | 62,533 | -0.14(-0.35%) |
Oct 26, 2017 | 40.00 | 40.12 | 39.86 | 39.86 | 64,271 | +0.16(+0.40%) |
Oct 25, 2017 | 40.09 | 40.17 | 39.46 | 39.70 | 152,587 | -0.30(-0.75%) |
Oct 24, 2017 | 40.03 | 40.18 | 39.90 | 40.00 | 70,767 | +0.16(+0.40%) |
Oct 23, 2017 | 39.92 | 39.97 | 39.71 | 39.84 | 133,207 | -0.20(-0.50%) |
Oct 20, 2017 | 40.34 | 40.34 | 39.97 | 40.04 | 56,811 | +0.04(+0.10%) |
Oct 19, 2017 | 39.73 | 40.06 | 39.70 | 40.00 | 54,135 | +0.21(+0.53%) |
Oct 18, 2017 | 39.70 | 39.90 | 39.63 | 39.79 | 54,442 | +0.83(+2.13%) |
Oct 17, 2017 | 39.05 | 39.20 | 38.92 | 38.96 | 60,482 | -0.15(-0.38%) |
Oct 16, 2017 | 39.06 | 39.17 | 38.96 | 39.11 | 415,405 | +0.03(+0.09%) |
Oct 13, 2017 | 39.20 | 39.30 | 39.00 | 39.08 | 34,766 | -0.32(-0.81%) |
Oct 12, 2017 | 39.44 | 39.54 | 39.33 | 39.40 | 65,649 | -0.62(-1.54%) |
Oct 11, 2017 | 39.60 | 40.06 | 39.56 | 40.01 | 107,478 | -0.12(-0.31%) |
Oct 10, 2017 | 39.78 | 40.15 | 39.67 | 40.13 | 204,284 | +0.27(+0.69%) |
Oct 09, 2017 | 39.88 | 39.95 | 39.75 | 39.86 | 167,928 | -0.42(-1.04%) |
Oct 06, 2017 | 40.10 | 40.28 | 40.00 | 40.28 | 48,135 | +0.09(+0.21%) |
Oct 05, 2017 | 39.79 | 40.27 | 39.78 | 40.20 | 45,463 | +0.62(+1.58%) |
Oct 04, 2017 | 39.62 | 39.75 | 39.45 | 39.57 | 88,118 | -0.86(-2.13%) |
Oct 03, 2017 | 40.44 | 40.49 | 40.25 | 40.43 | 69,495 | +0.15(+0.37%) |
Oct 02, 2017 | 40.07 | 40.41 | 39.98 | 40.28 | 146,442 | -0.15(-0.37%) |
Sep 29, 2017 | 40.04 | 40.47 | 40.04 | 40.43 | 52,638 | +0.45(+1.13%) |
Sep 28, 2017 | 39.91 | 40.02 | 39.64 | 39.98 | 72,177 | +0.16(+0.40%) |
Sep 27, 2017 | 39.79 | 39.85 | 39.54 | 39.82 | 43,499 | +0.96(+2.47%) |
Sep 26, 2017 | 39.20 | 39.20 | 38.81 | 38.86 | 66,723 | -0.43(-1.09%) |
Sep 25, 2017 | 39.46 | 39.53 | 39.15 | 39.29 | 187,978 | -0.96(-2.39%) |
Sep 22, 2017 | 40.15 | 40.30 | 40.14 | 40.25 | 83,475 | +0.40(+1.00%) |
Sep 21, 2017 | 39.94 | 39.98 | 39.84 | 39.85 | 92,589 | +0.27(+0.68%) |
Sep 20, 2017 | 39.56 | 39.75 | 39.28 | 39.58 | 100,579 | -0.14(-0.35%) |
Sep 19, 2017 | 39.59 | 39.75 | 39.44 | 39.72 | 57,957 | +0.04(+0.10%) |
Sep 18, 2017 | 39.59 | 39.71 | 39.48 | 39.68 | 82,272 | +0.19(+0.48%) |
Sep 15, 2017 | 39.44 | 39.68 | 39.33 | 39.49 | 366,809 | -0.20(-0.50%) |
Sep 14, 2017 | 39.69 | 39.82 | 39.51 | 39.69 | 463,047 | +0.22(+0.56%) |
Sep 13, 2017 | 39.62 | 39.68 | 39.40 | 39.47 | 47,076 | -0.10(-0.25%) |
Sep 12, 2017 | 39.38 | 39.65 | 39.28 | 39.57 | 657,358 | +1.18(+3.07%) |
Sep 11, 2017 | 38.33 | 38.60 | 38.33 | 38.39 | 214,891 | +0.54(+1.43%) |
Sep 08, 2017 | 38.04 | 38.11 | 37.85 | 37.85 | 75,466 | +0.22(+0.58%) |
Sep 07, 2017 | 38.09 | 38.09 | 37.56 | 37.63 | 86,927 | +0.16(+0.43%) |
Sep 06, 2017 | 37.49 | 37.68 | 37.29 | 37.47 | 77,336 | +0.34(+0.92%) |
Sep 05, 2017 | 37.74 | 37.81 | 36.94 | 37.13 | 98,393 | -1.06(-2.78%) |
Sep 01, 2017 | 38.34 | 38.34 | 38.18 | 38.19 | 130,430 | +0.03(+0.09%) |
Aug 31, 2017 | 38.11 | 38.25 | 37.95 | 38.16 | 100,101 | +0.54(+1.42%) |
Aug 30, 2017 | 37.84 | 37.84 | 37.60 | 37.62 | 179,891 | -0.57(-1.49%) |
Aug 29, 2017 | 38.02 | 38.25 | 37.95 | 38.19 | 152,449 | -0.17(-0.45%) |
Aug 28, 2017 | 38.46 | 38.49 | 38.25 | 38.36 | 42,286 | +0.02(+0.05%) |
Aug 25, 2017 | 38.20 | 38.49 | 38.13 | 38.34 | 132,098 | +0.36(+0.95%) |
Aug 24, 2017 | 38.21 | 38.23 | 37.95 | 37.98 | 85,058 | +0.07(+0.18%) |
Aug 23, 2017 | 38.07 | 38.12 | 37.84 | 37.91 | 102,916 | -0.45(-1.17%) |
Aug 22, 2017 | 38.27 | 38.42 | 38.22 | 38.36 | 87,449 | +0.11(+0.29%) |
Aug 21, 2017 | 38.12 | 38.35 | 37.93 | 38.25 | 80,578 | -0.53(-1.37%) |
Aug 18, 2017 | 38.46 | 38.86 | 38.38 | 38.78 | 158,598 | +0.33(+0.86%) |
Aug 17, 2017 | 38.77 | 38.93 | 38.45 | 38.45 | 630,419 | -1.05(-2.66%) |
Aug 16, 2017 | 39.62 | 39.72 | 39.40 | 39.50 | 136,802 | -0.09(-0.23%) |
Aug 15, 2017 | 39.47 | 39.64 | 39.35 | 39.59 | 57,129 | +0.21(+0.53%) |
Aug 14, 2017 | 39.36 | 39.58 | 39.26 | 39.38 | 163,773 | +0.57(+1.47%) |
Aug 11, 2017 | 39.04 | 39.07 | 38.65 | 38.81 | 114,176 | -0.10(-0.27%) |
Aug 10, 2017 | 39.24 | 39.24 | 38.80 | 38.91 | 52,323 | -0.63(-1.61%) |
Aug 09, 2017 | 39.24 | 39.62 | 39.18 | 39.55 | 62,363 | -0.70(-1.74%) |
Aug 08, 2017 | 40.62 | 40.62 | 40.22 | 40.25 | 36,730 | -0.19(-0.47%) |
Aug 07, 2017 | 40.19 | 40.47 | 40.19 | 40.44 | 43,681 | +0.32(+0.80%) |
Aug 04, 2017 | 40.21 | 39.90 | 40.12 | 183,470 | +0.13(+0.33%) | |
Aug 03, 2017 | 39.78 | 40.01 | 39.53 | 39.99 | 44,685 | +0.54(+1.38%) |
Aug 02, 2017 | 39.41 | 39.60 | 39.33 | 39.45 | 85,963 | -0.12(-0.31%) |
Aug 01, 2017 | 39.56 | 39.61 | 39.31 | 39.57 | 72,934 | +0.72(+1.85%) |
Jul 31, 2017 | 38.68 | 38.85 | 38.63 | 38.85 | 70,917 | -0.11(-0.28%) |
Jul 28, 2017 | 38.91 | 39.02 | 38.70 | 38.96 | 85,217 | +0.66(+1.72%) |
Jul 27, 2017 | 38.53 | 38.57 | 38.19 | 38.30 | 59,468 | -0.02(-0.05%) |
Jul 26, 2017 | 38.32 | 38.51 | 38.18 | 38.32 | 108,636 | +0.21(+0.55%) |
Jul 25, 2017 | 38.28 | 38.40 | 37.99 | 38.11 | 82,759 | +0.58(+1.55%) |
Jul 24, 2017 | 37.59 | 37.69 | 37.32 | 37.53 | 66,778 | +0.27(+0.72%) |
Jul 21, 2017 | 37.22 | 37.30 | 36.95 | 37.26 | 832,723 | -0.21(-0.56%) |
Jul 20, 2017 | 37.37 | 37.47 | 37.26 | 37.47 | 35,924 | -0.10(-0.27%) |
Jul 19, 2017 | 37.27 | 37.57 | 37.21 | 37.57 | 74,370 | +0.02(+0.05%) |
Jul 18, 2017 | 37.44 | 37.67 | 37.34 | 37.55 | 229,601 | -0.29(-0.77%) |
Jul 17, 2017 | 37.77 | 37.91 | 37.70 | 37.84 | 54,907 | -0.35(-0.92%) |
Jul 14, 2017 | 38.31 | 37.68 | 38.19 | 86,817 | -0.03(-0.08%) | |
Jul 13, 2017 | 38.17 | 38.35 | 38.00 | 38.22 | 1,149,691 | +0.39(+1.03%) |
Jul 12, 2017 | 37.83 | 37.91 | 37.68 | 37.83 | 166,112 | +0.25(+0.67%) |
Jul 11, 2017 | 37.59 | 37.59 | 37.24 | 37.58 | 87,501 | +0.02(+0.05%) |
Jul 10, 2017 | 37.31 | 37.62 | 37.30 | 37.56 | 134,857 | -0.11(-0.29%) |
Jul 07, 2017 | 37.50 | 37.67 | 37.25 | 37.67 | 194,032 | +0.41(+1.11%) |
Jul 06, 2017 | 37.09 | 37.52 | 37.03 | 37.26 | 207,476 | +0.48(+1.29%) |
Jul 05, 2017 | 36.80 | 36.84 | 36.48 | 36.78 | 48,732 | -0.09(-0.24%) |
Jul 03, 2017 | 36.45 | 36.88 | 36.40 | 36.87 | 55,565 | +0.51(+1.40%) |
Jun 30, 2017 | 36.43 | 36.46 | 35.88 | 36.36 | 128,287 | -0.10(-0.27%) |
Jun 29, 2017 | 37.21 | 37.22 | 36.35 | 36.46 | 876,233 | -0.06(-0.16%) |
Jun 28, 2017 | 36.22 | 36.71 | 36.22 | 36.52 | 265,514 | +0.90(+2.53%) |
Jun 27, 2017 | 35.46 | 35.66 | 35.28 | 35.62 | 54,991 | +0.99(+2.86%) |
Jun 26, 2017 | 34.78 | 34.91 | 34.43 | 34.63 | 59,788 | +0.26(+0.76%) |
Jun 23, 2017 | 34.39 | 34.54 | 34.27 | 34.37 | 93,913 | -0.05(-0.15%) |
Jun 22, 2017 | 34.32 | 34.59 | 34.25 | 34.42 | 139,290 | -0.18(-0.52%) |
Jun 21, 2017 | 34.64 | 34.79 | 34.57 | 34.60 | 61,774 | -0.25(-0.73%) |
Jun 20, 2017 | 35.26 | 35.31 | 34.70 | 34.85 | 60,075 | -0.58(-1.62%) |
Jun 19, 2017 | 35.38 | 35.57 | 35.21 | 35.43 | 78,035 | +0.53(+1.52%) |
Jun 16, 2017 | 34.66 | 34.93 | 34.66 | 34.90 | 49,952 | +0.28(+0.81%) |
Jun 15, 2017 | 34.36 | 34.62 | 34.31 | 34.62 | 113,186 | -0.57(-1.61%) |
Jun 14, 2017 | 35.42 | 35.50 | 35.08 | 35.19 | 77,309 | -0.55(-1.55%) |
Jun 13, 2017 | 35.64 | 35.85 | 35.44 | 35.74 | 163,567 | +0.28(+0.79%) |
Jun 12, 2017 | 35.59 | 35.68 | 35.22 | 35.46 | 74,023 | -0.49(-1.36%) |
Jun 09, 2017 | 36.14 | 36.34 | 35.93 | 35.95 | 130,891 | +0.01(+0.03%) |
Jun 08, 2017 | 35.49 | 35.95 | 35.46 | 35.94 | 208,721 | +0.08(+0.22%) |
Jun 07, 2017 | 36.15 | 36.17 | 35.60 | 35.86 | 266,863 | +0.47(+1.33%) |
Jun 06, 2017 | 35.20 | 35.43 | 35.13 | 35.39 | 111,813 | -0.12(-0.35%) |
Jun 05, 2017 | 35.42 | 35.63 | 35.34 | 35.52 | 96,070 | -0.40(-1.12%) |
Jun 02, 2017 | 35.88 | 36.01 | 35.70 | 35.92 | 418,425 | +0.12(+0.32%) |
Jun 01, 2017 | 35.20 | 35.80 | 35.11 | 35.80 | 207,939 | +0.46(+1.30%) |
May 31, 2017 | 35.83 | 35.89 | 35.34 | 35.34 | 176,884 | -0.20(-0.58%) |
May 30, 2017 | 35.40 | 35.62 | 35.26 | 35.55 | 2,136,693 | -0.48(-1.32%) |
May 26, 2017 | 35.76 | 36.09 | 35.76 | 36.02 | 2,815,025 | -0.26(-0.72%) |
May 25, 2017 | 36.22 | 36.38 | 35.80 | 36.28 | 1,712,315 | +0.05(+0.15%) |
May 24, 2017 | 36.08 | 36.38 | 35.90 | 36.23 | 160,767 | -1.20(-3.19%) |
May 23, 2017 | 37.16 | 37.47 | 37.00 | 37.42 | 138,144 | +0.42(+1.14%) |
May 22, 2017 | 36.99 | 37.18 | 36.85 | 37.00 | 79,910 | +0.19(+0.52%) |
May 19, 2017 | 36.52 | 37.06 | 36.52 | 36.81 | 111,966 | +0.83(+2.29%) |
May 18, 2017 | 35.88 | 36.06 | 35.66 | 35.98 | 98,103 | -0.15(-0.40%) |
May 17, 2017 | 36.61 | 36.82 | 35.91 | 36.13 | 123,078 | -1.32(-3.52%) |
May 16, 2017 | 37.24 | 37.46 | 37.10 | 37.45 | 106,803 | +0.48(+1.31%) |
May 15, 2017 | 36.31 | 37.01 | 36.31 | 36.97 | 112,520 | +0.37(+1.00%) |
May 12, 2017 | 36.29 | 36.60 | 36.21 | 36.60 | 374,587 | +0.37(+1.01%) |
May 11, 2017 | 36.22 | 36.28 | 35.88 | 36.23 | 139,902 | -0.23(-0.62%) |
May 10, 2017 | 36.33 | 36.46 | 36.19 | 36.46 | 143,953 | +0.10(+0.28%) |
May 09, 2017 | 36.58 | 36.62 | 36.10 | 36.36 | 170,623 | -0.26(-0.71%) |
May 08, 2017 | 36.62 | 36.76 | 36.40 | 36.62 | 481,503 | -1.39(-3.66%) |
May 05, 2017 | 36.94 | 38.01 | 36.84 | 38.01 | 157,415 | +1.32(+3.60%) |
May 04, 2017 | 36.11 | 36.69 | 36.04 | 36.69 | 351,173 | +1.04(+2.92%) |
May 03, 2017 | 36.22 | 36.24 | 35.38 | 35.65 | 139,867 | -0.50(-1.38%) |
May 02, 2017 | 35.75 | 36.22 | 35.64 | 36.15 | 329,602 | +0.75(+2.12%) |
May 01, 2017 | 35.40 | 35.52 | 35.06 | 35.40 | 46,947 | +0.05(+0.14%) |
Apr 28, 2017 | 35.62 | 35.64 | 35.21 | 35.35 | 361,261 | -0.06(-0.17%) |
Apr 27, 2017 | 35.58 | 35.65 | 35.20 | 35.41 | 1,179,696 | -0.46(-1.29%) |
Apr 26, 2017 | 35.87 | 35.98 | 35.75 | 35.87 | 184,225 | -0.87(-2.38%) |
Apr 25, 2017 | 36.63 | 36.81 | 36.45 | 36.74 | 385,861 | +0.34(+0.93%) |
Apr 24, 2017 | 36.50 | 36.67 | 36.12 | 36.41 | 4,072,033 | +3.06(+9.17%) |
Apr 21, 2017 | 33.19 | 33.42 | 33.14 | 33.35 | 3,411,564 | +0.74(+2.27%) |
Apr 20, 2017 | 32.45 | 32.97 | 32.45 | 32.61 | 2,849,505 | +1.41(+4.52%) |
Apr 19, 2017 | 31.29 | 31.39 | 31.10 | 31.20 | 3,349,779 | +0.36(+1.18%) |
Apr 18, 2017 | 30.71 | 30.90 | 30.46 | 30.84 | 79,538 | -0.57(-1.81%) |
Apr 17, 2017 | 31.00 | 31.52 | 30.80 | 31.40 | 94,911 | +0.50(+1.63%) |
Apr 13, 2017 | 30.93 | 31.08 | 30.74 | 30.90 | 78,139 | -0.70(-2.22%) |
Apr 12, 2017 | 31.45 | 31.60 | 31.28 | 31.60 | 95,237 | -0.10(-0.32%) |
Apr 11, 2017 | 31.58 | 31.71 | 31.38 | 31.70 | 83,063 | -0.16(-0.50%) |
Apr 10, 2017 | 31.76 | 31.91 | 31.70 | 31.86 | 102,744 | -0.43(-1.33%) |
Apr 07, 2017 | 32.32 | 32.42 | 32.20 | 32.29 | 89,600 | +0.03(+0.09%) |
Apr 06, 2017 | 32.07 | 32.44 | 32.06 | 32.26 | 50,721 | +0.20(+0.62%) |
Apr 05, 2017 | 32.68 | 32.72 | 31.87 | 32.06 | 384,982 | -0.45(-1.37%) |
Apr 04, 2017 | 32.40 | 32.52 | 32.12 | 32.51 | 106,447 | -0.38(-1.17%) |
Apr 03, 2017 | 32.64 | 32.89 | 32.32 | 32.89 | 1,635,629 | -0.39(-1.17%) |
Mar 31, 2017 | 32.86 | 33.40 | 32.81 | 33.28 | 50,724 | +0.16(+0.48%) |
Mar 30, 2017 | 32.96 | 33.25 | 32.95 | 33.12 | 626,669 | -0.36(-1.08%) |
Mar 29, 2017 | 33.29 | 33.50 | 33.10 | 33.48 | 625,490 | -0.04(-0.10%) |
Mar 28, 2017 | 33.13 | 33.69 | 33.13 | 33.52 | 690,989 | +0.69(+2.10%) |
Mar 27, 2017 | 32.56 | 32.90 | 32.49 | 32.83 | 39,126 | +0.20(+0.60%) |
Mar 24, 2017 | 32.70 | 32.78 | 32.44 | 32.63 | 28,595 | -0.11(-0.34%) |
Mar 23, 2017 | 32.94 | 33.09 | 32.68 | 32.74 | 170,736 | +0.06(+0.18%) |
Mar 22, 2017 | 32.35 | 32.84 | 32.25 | 32.68 | 70,209 | +0.35(+1.08%) |
Mar 21, 2017 | 33.30 | 33.31 | 32.28 | 32.33 | 106,811 | +0.38(+1.17%) |
Mar 20, 2017 | 32.32 | 32.46 | 31.90 | 31.95 | 50,133 | -0.45(-1.37%) |
Mar 17, 2017 | 32.73 | 32.81 | 32.26 | 32.40 | 241,661 | -0.42(-1.28%) |
Mar 16, 2017 | 32.59 | 32.84 | 32.42 | 32.82 | 639,372 | +0.80(+2.50%) |
Mar 15, 2017 | 31.77 | 32.05 | 31.72 | 32.02 | 82,539 | +0.26(+0.82%) |
Mar 14, 2017 | 31.97 | 31.97 | 31.70 | 31.76 | 115,382 | -0.87(-2.67%) |
Mar 13, 2017 | 32.78 | 32.86 | 32.54 | 32.63 | 451,947 | -0.24(-0.75%) |
Mar 10, 2017 | 32.73 | 33.12 | 32.67 | 32.88 | 260,686 | +0.65(+2.00%) |
Mar 09, 2017 | 32.20 | 32.33 | 31.90 | 32.23 | 134,186 | +0.98(+3.14%) |
Mar 08, 2017 | 31.52 | 31.57 | 31.22 | 31.25 | 57,552 | +0.13(+0.42%) |
Mar 07, 2017 | 30.81 | 31.19 | 30.72 | 31.12 | 66,314 | -0.01(-0.03%) |
Mar 06, 2017 | 31.13 | 31.19 | 31.01 | 31.13 | 153,501 | -0.42(-1.33%) |
Mar 03, 2017 | 31.20 | 31.55 | 31.17 | 31.55 | 74,792 | +1.18(+3.89%) |
Mar 02, 2017 | 30.36 | 30.48 | 30.27 | 30.37 | 862,274 | +0.04(+0.13%) |