Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.60 | 36.60 | 36.60 | 0 | +0.38(+1.04%) | |
Mar 28, 2018 | 36.27 | 36.49 | 36.10 | 36.22 | 574,392 | -0.12(-0.33%) |
Mar 27, 2018 | 36.81 | 36.88 | 36.24 | 36.34 | 801,483 | -0.56(-1.52%) |
Mar 26, 2018 | 36.70 | 36.95 | 36.40 | 36.90 | 649,191 | +0.72(+1.98%) |
Mar 23, 2018 | 36.73 | 36.80 | 36.15 | 36.18 | 630,863 | -0.54(-1.46%) |
Mar 22, 2018 | 36.98 | 37.10 | 36.70 | 36.72 | 887,339 | -0.92(-2.45%) |
Mar 21, 2018 | 37.32 | 37.73 | 37.32 | 37.64 | 319,149 | +0.24(+0.65%) |
Mar 20, 2018 | 37.47 | 37.50 | 37.34 | 37.40 | 492,399 | -0.02(-0.06%) |
Mar 19, 2018 | 37.45 | 37.51 | 37.19 | 37.42 | 553,233 | -0.22(-0.59%) |
Mar 16, 2018 | 37.67 | 37.78 | 37.65 | 37.64 | 365,738 | -0.11(-0.29%) |
Mar 15, 2018 | 37.94 | 37.99 | 37.69 | 37.75 | 685,547 | -0.25(-0.66%) |
Mar 14, 2018 | 38.24 | 38.26 | 37.91 | 38.00 | 610,051 | +0.06(+0.15%) |
Mar 13, 2018 | 38.36 | 38.43 | 37.85 | 37.95 | 640,007 | -0.42(-1.09%) |
Mar 12, 2018 | 38.30 | 38.40 | 38.22 | 38.36 | 842,268 | +0.10(+0.27%) |
Mar 09, 2018 | 37.95 | 38.26 | 37.94 | 38.26 | 860,334 | +0.67(+1.78%) |
Mar 08, 2018 | 37.61 | 37.69 | 37.43 | 37.59 | 495,706 | +0.17(+0.46%) |
Mar 07, 2018 | 37.47 | 37.10 | 37.42 | 763,501 | -0.23(-0.61%) | |
Mar 06, 2018 | 37.80 | 37.86 | 37.54 | 37.65 | 17,342,694 | +0.26(+0.70%) |
Mar 05, 2018 | 36.91 | 37.44 | 36.91 | 37.39 | 245,813 | -0.07(-0.19%) |
Mar 02, 2018 | 37.14 | 37.49 | 37.00 | 37.46 | 627,556 | +0.06(+0.17%) |
Mar 01, 2018 | 37.66 | 37.79 | 37.12 | 37.40 | 661,893 | -0.18(-0.48%) |
Feb 28, 2018 | 38.05 | 38.06 | 37.57 | 37.58 | 336,004 | -0.36(-0.96%) |
Feb 27, 2018 | 38.30 | 38.32 | 37.94 | 37.94 | 1,229,734 | -0.52(-1.35%) |
Feb 26, 2018 | 38.30 | 38.47 | 38.18 | 38.46 | 422,459 | +0.40(+1.06%) |
Feb 23, 2018 | 37.82 | 38.06 | 37.74 | 38.06 | 349,478 | +0.42(+1.11%) |
Feb 22, 2018 | 37.61 | 37.64 | 759,633 | +0.14(+0.38%) | ||
Feb 21, 2018 | 37.81 | 38.11 | 37.49 | 37.50 | 390,758 | -0.03(-0.08%) |
Feb 20, 2018 | 37.71 | 37.43 | 37.53 | 521,451 | -0.11(-0.29%) | |
Feb 16, 2018 | 37.64 | 37.64 | 37.64 | 0 | -0.24(-0.62%) | |
Feb 15, 2018 | 37.73 | 37.88 | 37.53 | 37.88 | 621,175 | +0.43(+1.14%) |
Feb 14, 2018 | 36.53 | 37.46 | 36.51 | 37.45 | 671,503 | +0.56(+1.52%) |
Feb 13, 2018 | 36.58 | 36.92 | 36.58 | 36.89 | 370,262 | +0.30(+0.82%) |
Feb 12, 2018 | 36.32 | 36.72 | 36.19 | 36.59 | 577,833 | +0.45(+1.24%) |
Feb 09, 2018 | 36.13 | 36.33 | 35.28 | 36.14 | 1,832,920 | +0.23(+0.64%) |
Feb 08, 2018 | 36.91 | 36.97 | 35.91 | 35.91 | 2,129,924 | -0.86(-2.34%) |
Feb 07, 2018 | 36.94 | 37.24 | 36.76 | 36.77 | 677,821 | -0.73(-1.95%) |
Feb 06, 2018 | 36.68 | 37.66 | 36.55 | 37.51 | 1,579,216 | +0.09(+0.23%) |
Feb 05, 2018 | 38.11 | 38.29 | 37.10 | 37.42 | 1,146,610 | -0.98(-2.54%) |
Feb 02, 2018 | 38.84 | 38.84 | 38.38 | 38.40 | 803,588 | -0.71(-1.81%) |
Feb 01, 2018 | 38.93 | 39.16 | 38.88 | 39.10 | 663,255 | +0.08(+0.20%) |
Jan 31, 2018 | 39.25 | 39.31 | 38.91 | 39.03 | 964,852 | +0.07(+0.18%) |
Jan 30, 2018 | 39.10 | 39.10 | 38.88 | 38.95 | 607,585 | -0.29(-0.74%) |
Jan 29, 2018 | 39.29 | 39.33 | 39.18 | 39.25 | 623,625 | -0.39(-0.97%) |
Jan 26, 2018 | 39.40 | 39.65 | 39.36 | 39.63 | 416,315 | +0.48(+1.23%) |
Jan 25, 2018 | 39.40 | 39.45 | 39.06 | 39.15 | 941,316 | -0.19(-0.48%) |
Jan 24, 2018 | 39.40 | 39.48 | 39.16 | 39.34 | 559,005 | +0.21(+0.54%) |
Jan 23, 2018 | 39.01 | 39.14 | 38.95 | 39.13 | 664,350 | +0.12(+0.30%) |
Jan 22, 2018 | 38.87 | 39.02 | 38.83 | 39.01 | 1,101,883 | +0.10(+0.26%) |
Jan 19, 2018 | 38.84 | 38.91 | 38.81 | 38.91 | 652,225 | +0.17(+0.45%) |
Jan 18, 2018 | 38.75 | 38.81 | 38.66 | 38.73 | 521,668 | -0.13(-0.34%) |
Jan 17, 2018 | 38.68 | 38.99 | 38.60 | 38.87 | 621,506 | +0.31(+0.80%) |
Jan 16, 2018 | 38.75 | 38.79 | 38.46 | 38.56 | 608,257 | -0.20(-0.51%) |
Jan 12, 2018 | 38.76 | 38.76 | 38.76 | 0 | +0.20(+0.53%) | |
Jan 11, 2018 | 38.38 | 38.56 | 38.36 | 38.55 | 663,113 | +0.23(+0.60%) |
Jan 10, 2018 | 38.33 | 38.39 | 38.21 | 38.32 | 511,259 | -0.24(-0.61%) |
Jan 09, 2018 | 38.53 | 38.60 | 38.47 | 38.56 | 623,678 | +0.05(+0.12%) |
Jan 08, 2018 | 38.40 | 38.52 | 38.37 | 38.51 | 249,448 | -0.09(-0.25%) |
Jan 05, 2018 | 38.47 | 38.62 | 38.40 | 38.61 | 292,210 | +0.23(+0.60%) |
Jan 04, 2018 | 38.26 | 38.41 | 38.17 | 38.38 | 977,000 | +0.13(+0.35%) |
Jan 03, 2018 | 38.18 | 38.29 | 38.14 | 38.25 | 772,894 | +0.23(+0.60%) |
Jan 02, 2018 | 37.93 | 38.02 | 37.85 | 38.02 | 414,575 | +0.36(+0.96%) |
Dec 29, 2017 | 37.66 | 37.66 | 37.66 | 0 | +0.03(+0.08%) | |
Dec 28, 2017 | 37.66 | 37.70 | 37.59 | 37.62 | 272,047 | +0.17(+0.46%) |
Dec 27, 2017 | 37.43 | 37.48 | 37.39 | 37.45 | 362,949 | +0.15(+0.40%) |
Dec 26, 2017 | 37.25 | 37.32 | 37.21 | 37.30 | 303,107 | +0.04(+0.11%) |
Dec 22, 2017 | 37.19 | 37.26 | 37.11 | 37.26 | 488,775 | +0.13(+0.34%) |
Dec 21, 2017 | 37.06 | 37.19 | 37.03 | 37.14 | 421,239 | +0.24(+0.66%) |
Dec 20, 2017 | 37.00 | 37.00 | 36.84 | 36.89 | 420,606 | +0.05(+0.13%) |
Dec 19, 2017 | 36.93 | 36.93 | 36.80 | 36.84 | 751,497 | -0.17(-0.45%) |
Dec 18, 2017 | 36.93 | 37.06 | 36.93 | 37.01 | 474,188 | +0.29(+0.79%) |
Dec 15, 2017 | 36.70 | 36.79 | 36.63 | 36.72 | 384,682 | +0.02(+0.06%) |
Dec 14, 2017 | 36.79 | 36.82 | 36.70 | 36.70 | 320,978 | -0.26(-0.71%) |
Dec 13, 2017 | 36.76 | 37.05 | 36.73 | 36.96 | 531,775 | +0.48(+1.30%) |
Dec 12, 2017 | 36.44 | 36.52 | 36.40 | 36.48 | 227,194 | +0.12(+0.34%) |
Dec 11, 2017 | 36.27 | 36.39 | 36.23 | 36.36 | 437,412 | +0.16(+0.45%) |
Dec 08, 2017 | 36.22 | 36.30 | 36.14 | 36.20 | 280,194 | +0.19(+0.53%) |
Dec 07, 2017 | 35.94 | 36.07 | 35.87 | 36.00 | 547,743 | -0.03(-0.09%) |
Dec 06, 2017 | 36.02 | 36.07 | 35.97 | 36.04 | 642,436 | -0.21(-0.57%) |
Dec 05, 2017 | 36.37 | 36.37 | 36.22 | 36.24 | 612,332 | -0.03(-0.08%) |
Dec 04, 2017 | 36.53 | 36.53 | 36.27 | 36.27 | 486,114 | -0.27(-0.74%) |
Dec 01, 2017 | 36.46 | 36.62 | 36.46 | 36.54 | 871,901 | +0.05(+0.15%) |
Nov 30, 2017 | 36.57 | 36.59 | 36.45 | 36.49 | 857,199 | -0.08(-0.21%) |
Nov 29, 2017 | 36.65 | 36.65 | 36.49 | 36.57 | 531,398 | -0.26(-0.71%) |
Nov 28, 2017 | 36.72 | 36.86 | 36.68 | 36.83 | 382,722 | +0.17(+0.46%) |
Nov 27, 2017 | 36.83 | 36.83 | 36.66 | 36.66 | 545,802 | -0.19(-0.52%) |
Nov 24, 2017 | 36.84 | 36.90 | 36.84 | 36.85 | 244,236 | +0.08(+0.21%) |
Nov 22, 2017 | 36.72 | 36.80 | 36.65 | 36.77 | 355,314 | +0.13(+0.36%) |
Nov 21, 2017 | 36.61 | 36.71 | 36.57 | 36.64 | 494,013 | +0.38(+1.06%) |
Nov 20, 2017 | 36.18 | 36.28 | 36.16 | 36.26 | 369,737 | +0.14(+0.38%) |
Nov 17, 2017 | 36.14 | 36.19 | 36.09 | 36.12 | 392,530 | -0.23(-0.63%) |
Nov 16, 2017 | 36.23 | 36.37 | 36.21 | 36.35 | 556,482 | +0.22(+0.59%) |
Nov 15, 2017 | 36.08 | 36.20 | 36.00 | 36.14 | 2,148,129 | -0.18(-0.51%) |
Nov 14, 2017 | 36.43 | 36.44 | 36.26 | 36.32 | 342,441 | -0.30(-0.82%) |
Nov 13, 2017 | 36.53 | 36.65 | 36.50 | 36.62 | 330,233 | -0.04(-0.10%) |
Nov 10, 2017 | 36.57 | 36.66 | 36.50 | 36.66 | 469,592 | +0.05(+0.13%) |
Nov 09, 2017 | 36.53 | 36.63 | 36.43 | 36.61 | 401,892 | +0.00(+0.00%) |
Nov 08, 2017 | 36.54 | 36.61 | 36.49 | 36.61 | 286,986 | +0.36(+1.00%) |
Nov 07, 2017 | 36.34 | 36.37 | 36.19 | 36.25 | 379,306 | +0.02(+0.04%) |
Nov 06, 2017 | 36.03 | 36.23 | 36.02 | 36.23 | 370,583 | +0.08(+0.23%) |
Nov 03, 2017 | 36.23 | 36.23 | 36.07 | 36.15 | 890,927 | -0.17(-0.47%) |
Nov 02, 2017 | 36.19 | 36.33 | 36.16 | 36.32 | 429,761 | +0.21(+0.57%) |
Nov 01, 2017 | 36.14 | 36.26 | 36.09 | 36.11 | 677,476 | +0.26(+0.73%) |
Oct 31, 2017 | 35.81 | 35.88 | 35.71 | 35.85 | 343,253 | -0.05(-0.15%) |
Oct 30, 2017 | 35.81 | 35.90 | 35.81 | 35.90 | 336,236 | -0.15(-0.40%) |
Oct 27, 2017 | 35.81 | 36.06 | 35.77 | 36.05 | 430,288 | +0.19(+0.54%) |
Oct 26, 2017 | 36.00 | 36.03 | 35.86 | 35.86 | 630,110 | +0.05(+0.15%) |
Oct 25, 2017 | 35.97 | 36.04 | 35.69 | 35.81 | 506,478 | -0.35(-0.96%) |
Oct 24, 2017 | 36.09 | 36.22 | 36.09 | 36.15 | 1,450,534 | -0.02(-0.06%) |
Oct 23, 2017 | 36.30 | 36.30 | 36.15 | 36.17 | 308,797 | -0.21(-0.57%) |
Oct 20, 2017 | 36.43 | 36.47 | 36.34 | 36.38 | 582,272 | -0.07(-0.19%) |
Oct 19, 2017 | 36.34 | 36.46 | 36.30 | 36.45 | 696,544 | -0.05(-0.15%) |
Oct 18, 2017 | 36.49 | 36.56 | 36.40 | 36.50 | 1,541,116 | +0.01(+0.02%) |
Oct 17, 2017 | 36.46 | 36.50 | 36.37 | 36.50 | 341,828 | +0.10(+0.27%) |
Oct 16, 2017 | 36.39 | 36.45 | 36.36 | 36.40 | 247,990 | +0.05(+0.15%) |
Oct 13, 2017 | 36.28 | 36.37 | 36.27 | 36.34 | 731,718 | +0.43(+1.20%) |
Oct 12, 2017 | 35.89 | 35.97 | 35.87 | 35.91 | 303,252 | +0.19(+0.54%) |
Oct 11, 2017 | 35.70 | 35.75 | 35.61 | 35.72 | 612,500 | -0.05(-0.13%) |
Oct 10, 2017 | 35.69 | 35.77 | 35.66 | 35.77 | 550,147 | +0.29(+0.82%) |
Oct 09, 2017 | 35.51 | 35.55 | 35.44 | 35.48 | 225,581 | -0.02(-0.06%) |
Oct 06, 2017 | 35.43 | 35.52 | 35.34 | 35.50 | 366,028 | -0.04(-0.11%) |
Oct 05, 2017 | 35.44 | 35.58 | 35.41 | 35.54 | 581,691 | +0.05(+0.13%) |
Oct 04, 2017 | 35.47 | 35.52 | 35.43 | 35.49 | 614,564 | -0.12(-0.32%) |
Oct 03, 2017 | 35.48 | 35.61 | 35.45 | 35.61 | 597,083 | -0.05(-0.15%) |
Oct 02, 2017 | 35.59 | 35.74 | 35.59 | 35.66 | 829,572 | +0.16(+0.45%) |
Sep 29, 2017 | 35.42 | 35.54 | 35.31 | 35.50 | 634,860 | +0.14(+0.39%) |
Sep 28, 2017 | 35.18 | 35.40 | 35.12 | 35.36 | 606,344 | -0.03(-0.09%) |
Sep 27, 2017 | 35.34 | 35.44 | 35.29 | 35.39 | 768,574 | -0.05(-0.13%) |
Sep 26, 2017 | 35.43 | 35.51 | 35.35 | 35.44 | 635,413 | -0.15(-0.43%) |
Sep 25, 2017 | 35.67 | 35.73 | 35.49 | 35.59 | 981,424 | -0.27(-0.75%) |
Sep 22, 2017 | 35.85 | 35.95 | 35.80 | 35.86 | 480,738 | +0.15(+0.41%) |
Sep 21, 2017 | 35.76 | 35.78 | 35.67 | 35.71 | 541,362 | -0.39(-1.08%) |
Sep 20, 2017 | 36.25 | 36.30 | 35.84 | 36.10 | 790,058 | -0.08(-0.21%) |
Sep 19, 2017 | 36.09 | 36.20 | 36.05 | 36.18 | 222,099 | +0.11(+0.30%) |
Sep 18, 2017 | 36.13 | 36.20 | 35.98 | 36.07 | 274,006 | +0.05(+0.13%) |
Sep 15, 2017 | 36.01 | 36.04 | 35.91 | 36.03 | 380,822 | -0.02(-0.04%) |
Sep 14, 2017 | 35.94 | 36.05 | 35.90 | 36.04 | 1,129,339 | -0.01(-0.02%) |
Sep 13, 2017 | 36.22 | 36.22 | 36.00 | 36.05 | 295,932 | -0.28(-0.76%) |
Sep 12, 2017 | 36.12 | 36.33 | 36.12 | 36.33 | 847,369 | +0.12(+0.34%) |
Sep 11, 2017 | 36.06 | 36.23 | 36.06 | 36.20 | 205,184 | +0.28(+0.77%) |
Sep 08, 2017 | 36.10 | 36.10 | 35.88 | 35.93 | 503,852 | -0.02(-0.06%) |
Sep 07, 2017 | 35.89 | 35.95 | 35.84 | 35.95 | 407,209 | +0.11(+0.30%) |
Sep 06, 2017 | 35.66 | 35.88 | 35.66 | 35.84 | 579,270 | +0.16(+0.45%) |
Sep 05, 2017 | 35.84 | 35.92 | 35.57 | 35.68 | 1,268,213 | -0.33(-0.92%) |
Sep 01, 2017 | 35.99 | 36.05 | 35.89 | 36.01 | 905,098 | +0.21(+0.60%) |
Aug 31, 2017 | 35.65 | 35.85 | 35.64 | 35.80 | 855,814 | +0.38(+1.08%) |
Aug 30, 2017 | 35.43 | 35.45 | 35.32 | 35.41 | 352,253 | -0.07(-0.19%) |
Aug 29, 2017 | 35.41 | 35.54 | 35.40 | 35.48 | 297,725 | -0.16(-0.45%) |
Aug 28, 2017 | 35.67 | 35.68 | 35.55 | 35.64 | 412,264 | -0.05(-0.15%) |
Aug 25, 2017 | 35.67 | 35.82 | 35.62 | 35.70 | 381,592 | +0.21(+0.58%) |
Aug 24, 2017 | 35.61 | 35.61 | 35.49 | 35.49 | 397,093 | -0.06(-0.17%) |
Aug 23, 2017 | 35.40 | 35.58 | 35.37 | 35.55 | 380,759 | -0.12(-0.34%) |
Aug 22, 2017 | 35.58 | 35.71 | 35.57 | 35.67 | 415,543 | +0.25(+0.69%) |
Aug 21, 2017 | 35.45 | 35.45 | 35.31 | 35.43 | 263,226 | +0.00(+0.00%) |
Aug 18, 2017 | 35.41 | 35.53 | 35.28 | 35.43 | 364,274 | +0.18(+0.50%) |
Aug 17, 2017 | 35.58 | 35.60 | 35.24 | 35.25 | 500,163 | -0.54(-1.50%) |
Aug 16, 2017 | 35.52 | 35.79 | 35.52 | 35.79 | 380,866 | +0.64(+1.81%) |
Aug 15, 2017 | 35.21 | 35.21 | 35.07 | 35.15 | 602,285 | -0.18(-0.52%) |
Aug 14, 2017 | 35.28 | 35.41 | 35.28 | 35.34 | 458,849 | +0.21(+0.61%) |
Aug 11, 2017 | 35.06 | 35.21 | 35.02 | 35.12 | 444,805 | +0.02(+0.07%) |
Aug 10, 2017 | 35.45 | 35.45 | 35.08 | 35.10 | 455,002 | -0.48(-1.36%) |
Aug 09, 2017 | 35.51 | 35.59 | 35.48 | 35.58 | 356,584 | +0.02(+0.04%) |
Aug 08, 2017 | 35.61 | 35.73 | 35.56 | 35.57 | 226,255 | -0.10(-0.28%) |
Aug 07, 2017 | 35.61 | 35.68 | 35.58 | 35.67 | 302,573 | +0.04(+0.11%) |
Aug 04, 2017 | 35.61 | 35.64 | 35.45 | 35.63 | 723,563 | -0.05(-0.15%) |
Aug 03, 2017 | 35.71 | 35.73 | 35.63 | 35.68 | 520,799 | -0.12(-0.32%) |
Aug 02, 2017 | 35.77 | 35.82 | 35.70 | 35.80 | 781,449 | -0.02(-0.04%) |
Aug 01, 2017 | 35.90 | 35.94 | 35.80 | 35.81 | 564,141 | +0.16(+0.45%) |
Jul 31, 2017 | 35.62 | 35.67 | 35.54 | 35.65 | 346,023 | +0.12(+0.35%) |
Jul 28, 2017 | 35.47 | 35.55 | 35.42 | 35.53 | 551,202 | -0.14(-0.39%) |
Jul 27, 2017 | 35.87 | 35.90 | 35.51 | 35.67 | 711,232 | -0.08(-0.21%) |
Jul 26, 2017 | 35.55 | 35.83 | 35.52 | 35.74 | 480,617 | +0.25(+0.69%) |
Jul 25, 2017 | 35.51 | 35.56 | 35.48 | 35.50 | 523,043 | +0.23(+0.65%) |
Jul 24, 2017 | 35.26 | 35.28 | 35.16 | 35.27 | 965,892 | +0.09(+0.26%) |
Jul 21, 2017 | 35.24 | 35.26 | 35.15 | 35.18 | 332,437 | -0.23(-0.65%) |
Jul 20, 2017 | 35.41 | 35.48 | 35.34 | 35.41 | 469,569 | -0.02(-0.06%) |
Jul 19, 2017 | 35.30 | 35.43 | 35.28 | 35.43 | 453,860 | +0.45(+1.29%) |
Jul 18, 2017 | 34.92 | 34.98 | 34.88 | 34.98 | 298,557 | +0.12(+0.33%) |
Jul 17, 2017 | 34.92 | 35.00 | 34.83 | 34.86 | 600,995 | -0.13(-0.37%) |
Jul 14, 2017 | 34.81 | 35.02 | 34.81 | 34.99 | 431,101 | +0.44(+1.27%) |
Jul 13, 2017 | 34.43 | 34.58 | 34.42 | 34.55 | 591,102 | +0.35(+1.03%) |
Jul 12, 2017 | 34.13 | 34.23 | 34.10 | 34.20 | 392,143 | +0.16(+0.47%) |
Jul 11, 2017 | 33.93 | 34.08 | 33.85 | 34.04 | 280,263 | +0.08(+0.23%) |
Jul 10, 2017 | 33.81 | 33.98 | 33.79 | 33.96 | 340,841 | +0.14(+0.41%) |
Jul 07, 2017 | 33.76 | 33.84 | 33.68 | 33.82 | 447,668 | +0.10(+0.30%) |
Jul 06, 2017 | 33.87 | 33.87 | 33.72 | 33.72 | 1,225,623 | -0.34(-0.99%) |
Jul 05, 2017 | 33.95 | 34.08 | 33.86 | 34.06 | 719,475 | +0.11(+0.32%) |
Jul 03, 2017 | 34.05 | 34.05 | 33.89 | 33.95 | 456,386 | -0.19(-0.56%) |
Jun 30, 2017 | 34.20 | 34.28 | 34.09 | 34.15 | 749,233 | -0.18(-0.51%) |
Jun 29, 2017 | 34.45 | 34.46 | 34.12 | 34.32 | 1,239,614 | +0.02(+0.04%) |
Jun 28, 2017 | 34.12 | 34.31 | 34.12 | 34.31 | 1,066,714 | +0.49(+1.45%) |
Jun 27, 2017 | 33.92 | 33.96 | 33.82 | 33.82 | 786,935 | -0.13(-0.38%) |
Jun 26, 2017 | 34.05 | 34.07 | 33.89 | 33.95 | 539,170 | +0.14(+0.41%) |
Jun 23, 2017 | 33.80 | 33.87 | 33.73 | 33.81 | 422,251 | +0.08(+0.25%) |
Jun 22, 2017 | 33.74 | 33.79 | 33.69 | 33.72 | 363,411 | +0.12(+0.34%) |
Jun 21, 2017 | 33.68 | 33.69 | 33.53 | 33.61 | 519,117 | -0.23(-0.68%) |
Jun 20, 2017 | 34.07 | 34.07 | 33.84 | 33.84 | 742,579 | -0.51(-1.48%) |
Jun 19, 2017 | 34.30 | 34.38 | 34.30 | 34.35 | 656,168 | +0.21(+0.62%) |
Jun 16, 2017 | 34.10 | 34.14 | 34.02 | 34.14 | 600,580 | +0.05(+0.13%) |
Jun 15, 2017 | 33.96 | 34.09 | 33.93 | 34.09 | 964,353 | -0.23(-0.68%) |
Jun 14, 2017 | 34.51 | 34.56 | 34.21 | 34.33 | 752,237 | +0.14(+0.40%) |
Jun 13, 2017 | 34.05 | 34.19 | 34.05 | 34.19 | 619,363 | +0.53(+1.57%) |
Jun 12, 2017 | 33.65 | 33.71 | 33.56 | 33.66 | 591,386 | -0.11(-0.31%) |
Jun 09, 2017 | 33.75 | 33.87 | 33.61 | 33.77 | 652,232 | -0.03(-0.09%) |
Jun 08, 2017 | 33.75 | 33.81 | 33.69 | 33.80 | 637,116 | +0.14(+0.43%) |
Jun 07, 2017 | 33.70 | 33.75 | 33.57 | 33.65 | 419,649 | +0.02(+0.07%) |
Jun 06, 2017 | 33.60 | 33.67 | 33.56 | 33.63 | 377,282 | -0.13(-0.38%) |
Jun 05, 2017 | 33.73 | 33.78 | 33.69 | 33.76 | 344,035 | -0.08(-0.22%) |
Jun 02, 2017 | 33.70 | 33.86 | 33.68 | 33.84 | 521,863 | +0.33(+0.99%) |
Jun 01, 2017 | 33.39 | 33.53 | 33.37 | 33.50 | 666,897 | +0.11(+0.34%) |
May 31, 2017 | 33.53 | 33.54 | 33.38 | 33.39 | 1,077,409 | -0.07(-0.20%) |
May 30, 2017 | 33.37 | 33.48 | 33.35 | 33.46 | 357,172 | -0.08(-0.23%) |
May 26, 2017 | 33.51 | 33.53 | 33.45 | 33.53 | 327,572 | -0.16(-0.47%) |
May 25, 2017 | 33.72 | 33.79 | 33.67 | 33.69 | 443,332 | -0.02(-0.04%) |
May 24, 2017 | 33.60 | 33.73 | 33.56 | 33.71 | 467,731 | +0.11(+0.31%) |
May 23, 2017 | 33.62 | 33.69 | 33.57 | 33.60 | 470,946 | -0.01(-0.02%) |
May 22, 2017 | 33.52 | 33.64 | 33.51 | 33.61 | 474,129 | +0.19(+0.56%) |
May 19, 2017 | 33.37 | 33.49 | 33.32 | 33.42 | 835,203 | +0.26(+0.77%) |
May 18, 2017 | 33.07 | 33.27 | 33.07 | 33.16 | 2,339,318 | +0.05(+0.14%) |
May 17, 2017 | 33.37 | 33.38 | 33.12 | 33.12 | 1,162,183 | -0.64(-1.90%) |
May 16, 2017 | 33.72 | 33.78 | 33.69 | 33.76 | 409,409 | +0.05(+0.16%) |
May 15, 2017 | 33.65 | 33.73 | 33.64 | 33.71 | 490,569 | +0.20(+0.61%) |
May 12, 2017 | 33.47 | 33.51 | 33.41 | 33.50 | 454,558 | -0.08(-0.22%) |
May 11, 2017 | 33.49 | 33.58 | 33.40 | 33.58 | 492,482 | +0.01(+0.02%) |
May 10, 2017 | 33.50 | 33.60 | 33.50 | 33.57 | 578,903 | +0.25(+0.75%) |
May 09, 2017 | 33.35 | 33.41 | 33.28 | 33.32 | 1,554,304 | -0.10(-0.29%) |
May 08, 2017 | 33.49 | 33.50 | 33.41 | 33.42 | 1,056,781 | -0.18(-0.54%) |
May 05, 2017 | 33.35 | 33.60 | 33.34 | 33.60 | 571,169 | +0.06(+0.18%) |
May 04, 2017 | 33.52 | 33.57 | 33.44 | 33.54 | 875,153 | -0.13(-0.38%) |
May 03, 2017 | 33.75 | 33.81 | 33.67 | 33.67 | 914,385 | -0.47(-1.37%) |
May 02, 2017 | 34.15 | 34.18 | 34.07 | 34.14 | 609,615 | +0.01(+0.02%) |
May 01, 2017 | 34.00 | 34.17 | 34.00 | 34.13 | 530,135 | +0.29(+0.87%) |
Apr 28, 2017 | 33.78 | 33.87 | 33.76 | 33.84 | 658,784 | +0.08(+0.22%) |
Apr 27, 2017 | 33.79 | 33.79 | 33.67 | 33.76 | 669,560 | +0.04(+0.11%) |
Apr 26, 2017 | 33.75 | 33.84 | 33.72 | 33.72 | 428,457 | -0.11(-0.31%) |
Apr 25, 2017 | 33.73 | 33.87 | 33.73 | 33.83 | 402,799 | +0.12(+0.36%) |
Apr 24, 2017 | 33.69 | 33.72 | 33.65 | 33.71 | 462,651 | +0.31(+0.93%) |
Apr 21, 2017 | 33.38 | 33.45 | 33.36 | 33.40 | 457,288 | -0.04(-0.11%) |
Apr 20, 2017 | 33.38 | 33.47 | 33.33 | 33.44 | 809,018 | +0.41(+1.23%) |
Apr 19, 2017 | 33.22 | 33.25 | 32.99 | 33.03 | 321,648 | -0.31(-0.93%) |
Apr 18, 2017 | 33.33 | 33.37 | 33.23 | 33.34 | 440,689 | -0.45(-1.32%) |
Apr 17, 2017 | 33.71 | 33.80 | 33.65 | 33.78 | 827,633 | +0.19(+0.56%) |
Apr 13, 2017 | 33.74 | 33.82 | 33.59 | 33.59 | 866,226 | -0.11(-0.31%) |
Apr 12, 2017 | 33.78 | 33.78 | 33.58 | 33.70 | 579,630 | -0.04(-0.11%) |
Apr 11, 2017 | 33.75 | 33.75 | 33.50 | 33.74 | 951,129 | +0.11(+0.31%) |
Apr 10, 2017 | 33.57 | 33.69 | 33.55 | 33.63 | 289,041 | +0.12(+0.36%) |
Apr 07, 2017 | 33.53 | 33.63 | 33.47 | 33.51 | 480,659 | -0.14(-0.40%) |
Apr 06, 2017 | 33.64 | 33.71 | 33.59 | 33.65 | 1,172,561 | -0.05(-0.13%) |
Apr 05, 2017 | 33.82 | 33.90 | 33.66 | 33.69 | 4,905,365 | +0.02(+0.07%) |
Apr 04, 2017 | 33.51 | 33.69 | 33.51 | 33.67 | 1,338,241 | -0.08(-0.25%) |