Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.51 | 38.57 | 38.18 | 38.18 | 11,847 | -0.26(-0.67%) |
Apr 27, 2018 | 38.35 | 38.45 | 38.33 | 38.43 | 10,086 | +0.14(+0.36%) |
Apr 26, 2018 | 38.12 | 38.40 | 38.12 | 38.30 | 44,072 | +0.23(+0.61%) |
Apr 25, 2018 | 37.97 | 38.06 | 37.93 | 38.06 | 13,865 | +0.20(+0.53%) |
Apr 24, 2018 | 38.47 | 38.47 | 37.86 | 37.86 | 9,849 | -0.35(-0.92%) |
Apr 23, 2018 | 38.27 | 38.38 | 38.13 | 38.21 | 20,349 | +0.06(+0.16%) |
Apr 20, 2018 | 38.55 | 38.55 | 38.16 | 38.16 | 14,514 | -0.33(-0.86%) |
Apr 19, 2018 | 38.57 | 38.60 | 38.37 | 38.49 | 8,908 | -0.36(-0.92%) |
Apr 18, 2018 | 38.94 | 38.94 | 38.85 | 38.85 | 7,900 | -0.02(-0.05%) |
Apr 17, 2018 | 38.82 | 38.94 | 38.76 | 38.87 | 11,818 | +0.22(+0.57%) |
Apr 16, 2018 | 38.45 | 38.70 | 38.45 | 38.65 | 9,747 | +0.40(+1.04%) |
Apr 13, 2018 | 38.52 | 38.52 | 38.10 | 38.25 | 31,996 | -0.22(-0.57%) |
Apr 12, 2018 | 38.27 | 38.47 | 38.27 | 38.47 | 11,306 | +0.23(+0.59%) |
Apr 11, 2018 | 38.14 | 38.30 | 38.12 | 38.24 | 10,448 | -0.11(-0.29%) |
Apr 10, 2018 | 38.18 | 38.45 | 38.08 | 38.35 | 85,141 | +0.46(+1.23%) |
Apr 09, 2018 | 37.90 | 38.25 | 37.88 | 37.89 | 105,654 | +0.16(+0.42%) |
Apr 06, 2018 | 38.18 | 38.35 | 37.63 | 37.73 | 14,858 | -0.73(-1.91%) |
Apr 05, 2018 | 38.29 | 38.46 | 38.28 | 38.46 | 26,095 | +0.27(+0.70%) |
Apr 04, 2018 | 37.19 | 38.19 | 37.19 | 38.19 | 27,966 | +0.45(+1.20%) |
Apr 03, 2018 | 37.42 | 37.74 | 37.30 | 37.74 | 16,042 | +0.50(+1.35%) |
Apr 02, 2018 | 37.92 | 37.94 | 36.92 | 37.24 | 29,347 | -0.78(-2.05%) |
Mar 29, 2018 | 38.02 | 38.02 | 38.02 | 0 | +0.29(+0.76%) | |
Mar 28, 2018 | 37.59 | 37.73 | 37.59 | 37.73 | 10,800 | +0.21(+0.56%) |
Mar 27, 2018 | 38.02 | 38.16 | 37.41 | 37.52 | 31,344 | -0.37(-0.98%) |
Mar 26, 2018 | 37.59 | 37.89 | 37.40 | 37.89 | 31,588 | +0.86(+2.31%) |
Mar 23, 2018 | 37.84 | 37.88 | 37.04 | 37.04 | 35,672 | -0.71(-1.89%) |
Mar 22, 2018 | 38.32 | 38.42 | 37.71 | 37.75 | 184,500 | -0.97(-2.51%) |
Mar 21, 2018 | 38.68 | 38.94 | 38.63 | 38.72 | 74,689 | +0.03(+0.08%) |
Mar 20, 2018 | 38.82 | 38.83 | 38.66 | 38.69 | 147,447 | -0.05(-0.13%) |
Mar 19, 2018 | 39.08 | 39.08 | 38.51 | 38.74 | 24,411 | -0.41(-1.06%) |
Mar 16, 2018 | 39.09 | 39.33 | 39.09 | 39.16 | 9,625 | +0.11(+0.28%) |
Mar 15, 2018 | 39.20 | 39.22 | 39.03 | 39.05 | 15,098 | -0.05(-0.13%) |
Mar 14, 2018 | 39.52 | 39.52 | 39.07 | 39.10 | 48,610 | -0.29(-0.73%) |
Mar 13, 2018 | 39.69 | 39.80 | 39.29 | 39.39 | 13,716 | -0.20(-0.50%) |
Mar 12, 2018 | 39.58 | 39.72 | 39.52 | 39.59 | 19,587 | +0.06(+0.15%) |
Mar 09, 2018 | 39.22 | 39.53 | 39.19 | 39.53 | 21,430 | +0.54(+1.38%) |
Mar 08, 2018 | 38.98 | 38.99 | 38.86 | 38.99 | 17,163 | +0.08(+0.21%) |
Mar 07, 2018 | 38.91 | 38.91 | 72,567 | -0.01(-0.04%) | ||
Mar 06, 2018 | 38.84 | 38.99 | 38.84 | 38.92 | 6,793 | -0.02(-0.04%) |
Mar 05, 2018 | 38.28 | 38.95 | 38.28 | 38.94 | 20,644 | +0.46(+1.20%) |
Mar 02, 2018 | 38.04 | 38.48 | 37.99 | 38.47 | 14,095 | +0.16(+0.42%) |
Mar 01, 2018 | 38.75 | 38.95 | 38.15 | 38.32 | 58,633 | -0.50(-1.30%) |
Feb 28, 2018 | 39.31 | 39.31 | 38.82 | 38.82 | 14,051 | -0.42(-1.07%) |
Feb 27, 2018 | 39.73 | 39.80 | 39.24 | 39.24 | 13,818 | -0.46(-1.15%) |
Feb 26, 2018 | 39.41 | 39.70 | 39.36 | 39.70 | 160,220 | +0.49(+1.25%) |
Feb 23, 2018 | 38.82 | 39.21 | 38.82 | 39.21 | 51,039 | +0.56(+1.45%) |
Feb 22, 2018 | 38.74 | 39.02 | 38.61 | 38.64 | 112,182 | -0.30(-0.78%) |
Feb 21, 2018 | 38.94 | 39.22 | 38.90 | 38.95 | 47,762 | +0.07(+0.17%) |
Feb 20, 2018 | 39.10 | 39.24 | 38.88 | 38.88 | 20,449 | -0.53(-1.34%) |
Feb 16, 2018 | 39.41 | 39.41 | 39.41 | 0 | +0.28(+0.70%) | |
Feb 15, 2018 | 39.01 | 39.18 | 38.79 | 39.14 | 30,413 | +0.38(+0.97%) |
Feb 14, 2018 | 38.21 | 38.76 | 38.19 | 38.76 | 62,294 | +0.32(+0.82%) |
Feb 13, 2018 | 38.10 | 38.44 | 38.06 | 38.44 | 15,889 | +0.09(+0.23%) |
Feb 12, 2018 | 38.12 | 38.43 | 37.87 | 38.36 | 27,715 | +0.55(+1.46%) |
Feb 09, 2018 | 37.71 | 38.01 | 36.71 | 37.80 | 82,555 | +0.39(+1.04%) |
Feb 08, 2018 | 38.62 | 38.62 | 37.41 | 37.41 | 42,630 | -1.22(-3.15%) |
Feb 07, 2018 | 38.58 | 39.01 | 38.58 | 38.63 | 16,731 | +0.03(+0.09%) |
Feb 06, 2018 | 37.51 | 38.73 | 37.25 | 38.60 | 106,331 | -0.09(-0.23%) |
Feb 05, 2018 | 39.47 | 39.68 | 37.94 | 38.69 | 110,174 | -1.05(-2.64%) |
Feb 02, 2018 | 40.35 | 40.35 | 39.71 | 39.73 | 40,191 | -0.88(-2.17%) |
Feb 01, 2018 | 40.46 | 40.69 | 40.46 | 40.61 | 13,361 | -0.03(-0.08%) |
Jan 31, 2018 | 40.80 | 40.80 | 40.46 | 40.65 | 27,244 | -0.04(-0.11%) |
Jan 30, 2018 | 40.80 | 40.80 | 40.63 | 40.69 | 29,626 | -0.39(-0.95%) |
Jan 29, 2018 | 41.30 | 41.30 | 41.07 | 41.08 | 58,260 | -0.25(-0.61%) |
Jan 26, 2018 | 41.07 | 41.36 | 41.07 | 41.33 | 24,739 | +0.41(+0.99%) |
Jan 25, 2018 | 41.08 | 41.08 | 40.85 | 40.93 | 110,445 | -0.06(-0.15%) |
Jan 24, 2018 | 41.08 | 41.14 | 40.84 | 40.99 | 42,481 | -0.01(-0.03%) |
Jan 23, 2018 | 40.96 | 41.02 | 40.93 | 41.00 | 35,271 | +0.07(+0.16%) |
Jan 22, 2018 | 40.63 | 40.94 | 40.63 | 40.94 | 24,346 | +0.30(+0.75%) |
Jan 19, 2018 | 40.53 | 40.63 | 40.48 | 40.63 | 41,037 | +0.10(+0.25%) |
Jan 18, 2018 | 40.62 | 40.62 | 40.46 | 40.53 | 25,969 | -0.10(-0.24%) |
Jan 17, 2018 | 40.39 | 40.67 | 40.28 | 40.63 | 24,832 | +0.37(+0.93%) |
Jan 16, 2018 | 40.53 | 40.53 | 40.21 | 40.25 | 23,424 | -0.10(-0.24%) |
Jan 12, 2018 | 40.35 | 40.35 | 40.35 | 0 | +0.24(+0.60%) | |
Jan 11, 2018 | 40.00 | 40.12 | 40.00 | 40.11 | 35,336 | +0.22(+0.55%) |
Jan 10, 2018 | 39.85 | 39.94 | 39.83 | 39.89 | 27,840 | -0.08(-0.19%) |
Jan 09, 2018 | 40.05 | 40.06 | 39.93 | 39.97 | 34,795 | -0.01(-0.02%) |
Jan 08, 2018 | 39.89 | 39.99 | 39.86 | 39.97 | 30,227 | +0.06(+0.14%) |
Jan 05, 2018 | 39.86 | 39.92 | 39.73 | 39.92 | 42,221 | +0.21(+0.52%) |
Jan 04, 2018 | 39.71 | 39.81 | 39.70 | 39.71 | 27,960 | +0.07(+0.17%) |
Jan 03, 2018 | 39.56 | 39.65 | 39.56 | 39.64 | 22,926 | +0.11(+0.27%) |
Jan 02, 2018 | 39.54 | 39.55 | 39.44 | 39.53 | 48,424 | +0.12(+0.31%) |
Dec 29, 2017 | 39.41 | 39.41 | 39.41 | 0 | -0.08(-0.20%) | |
Dec 28, 2017 | 39.50 | 39.50 | 39.44 | 39.49 | 114,190 | +0.09(+0.23%) |
Dec 27, 2017 | 39.46 | 39.51 | 39.34 | 39.40 | 60,487 | +0.02(+0.05%) |
Dec 26, 2017 | 39.44 | 39.47 | 39.38 | 39.38 | 13,543 | -0.05(-0.12%) |
Dec 22, 2017 | 39.42 | 39.44 | 39.38 | 39.43 | 16,706 | +0.05(+0.13%) |
Dec 21, 2017 | 39.38 | 39.48 | 39.37 | 39.38 | 33,458 | +0.05(+0.13%) |
Dec 20, 2017 | 39.43 | 39.43 | 39.32 | 39.33 | 21,749 | +0.00(+0.01%) |
Dec 19, 2017 | 39.60 | 39.60 | 39.32 | 39.32 | 98,933 | -0.20(-0.51%) |
Dec 18, 2017 | 39.49 | 39.67 | 39.49 | 39.52 | 161,167 | +0.18(+0.45%) |
Dec 15, 2017 | 39.17 | 39.42 | 39.17 | 39.35 | 19,746 | +0.31(+0.79%) |
Dec 14, 2017 | 39.25 | 39.25 | 39.04 | 39.04 | 18,688 | -0.21(-0.53%) |
Dec 13, 2017 | 39.28 | 39.33 | 39.25 | 39.25 | 36,308 | +0.03(+0.08%) |
Dec 12, 2017 | 39.29 | 39.29 | 39.13 | 39.22 | 60,749 | +0.14(+0.37%) |
Dec 11, 2017 | 38.92 | 39.09 | 38.92 | 39.07 | 108,150 | +0.13(+0.33%) |
Dec 08, 2017 | 38.82 | 38.95 | 38.82 | 38.94 | 18,276 | +0.21(+0.53%) |
Dec 07, 2017 | 38.65 | 38.81 | 38.65 | 38.74 | 6,053 | +0.06(+0.16%) |
Dec 06, 2017 | 38.67 | 38.78 | 38.67 | 38.68 | 58,325 | -0.10(-0.25%) |
Dec 05, 2017 | 39.02 | 39.02 | 38.77 | 38.77 | 9,715 | -0.19(-0.50%) |
Dec 04, 2017 | 39.14 | 39.14 | 38.97 | 38.97 | 27,087 | +0.13(+0.32%) |
Dec 01, 2017 | 38.86 | 38.93 | 38.57 | 38.84 | 35,560 | -0.08(-0.21%) |
Nov 30, 2017 | 38.74 | 39.02 | 38.71 | 38.92 | 31,062 | +0.31(+0.82%) |
Nov 29, 2017 | 38.43 | 38.61 | 38.43 | 38.61 | 24,372 | +0.20(+0.52%) |
Nov 28, 2017 | 38.08 | 38.41 | 38.08 | 38.41 | 26,640 | +0.36(+0.96%) |
Nov 27, 2017 | 38.03 | 38.09 | 38.00 | 38.04 | 25,170 | +0.07(+0.18%) |
Nov 24, 2017 | 38.08 | 38.08 | 37.97 | 37.97 | 69,667 | -0.05(-0.12%) |
Nov 22, 2017 | 38.06 | 38.06 | 37.97 | 38.02 | 22,296 | -0.02(-0.06%) |
Nov 21, 2017 | 37.99 | 38.05 | 37.97 | 38.04 | 20,061 | +0.21(+0.57%) |
Nov 20, 2017 | 37.77 | 37.84 | 37.74 | 37.83 | 13,156 | +0.04(+0.11%) |
Nov 17, 2017 | 37.78 | 37.84 | 37.76 | 37.78 | 26,794 | -0.05(-0.14%) |
Nov 16, 2017 | 37.68 | 37.90 | 37.68 | 37.84 | 12,772 | +0.26(+0.69%) |
Nov 15, 2017 | 37.58 | 37.62 | 37.56 | 37.58 | 13,697 | -0.18(-0.48%) |
Nov 14, 2017 | 37.66 | 37.76 | 37.65 | 37.76 | 141,975 | -0.01(-0.02%) |
Nov 13, 2017 | 37.63 | 37.79 | 37.63 | 37.77 | 14,626 | +0.03(+0.07%) |
Nov 10, 2017 | 37.68 | 37.74 | 37.67 | 37.74 | 21,172 | +0.01(+0.03%) |
Nov 09, 2017 | 37.66 | 37.73 | 37.53 | 37.73 | 13,773 | -0.11(-0.29%) |
Nov 08, 2017 | 37.75 | 37.84 | 37.71 | 37.84 | 23,666 | +0.08(+0.21%) |
Nov 07, 2017 | 37.75 | 37.79 | 37.69 | 37.76 | 14,112 | +0.03(+0.08%) |
Nov 06, 2017 | 37.70 | 37.75 | 37.68 | 37.73 | 12,173 | +0.02(+0.05%) |
Nov 03, 2017 | 37.69 | 37.74 | 37.63 | 37.71 | 19,321 | +0.04(+0.12%) |
Nov 02, 2017 | 37.62 | 37.67 | 37.48 | 37.67 | 16,650 | +0.07(+0.18%) |
Nov 01, 2017 | 37.71 | 37.71 | 37.56 | 37.60 | 8,997 | +0.04(+0.10%) |
Oct 31, 2017 | 37.51 | 37.56 | 37.51 | 37.56 | 28,148 | +0.13(+0.34%) |
Oct 30, 2017 | 37.63 | 37.63 | 37.42 | 37.44 | 23,350 | -0.22(-0.58%) |
Oct 27, 2017 | 37.60 | 37.69 | 37.52 | 37.66 | 75,433 | +0.12(+0.33%) |
Oct 26, 2017 | 37.63 | 37.64 | 37.53 | 37.53 | 80,536 | +0.05(+0.15%) |
Oct 25, 2017 | 37.66 | 37.66 | 37.37 | 37.48 | 14,306 | -0.21(-0.57%) |
Oct 24, 2017 | 37.77 | 37.77 | 37.68 | 37.69 | 24,621 | +0.03(+0.08%) |
Oct 23, 2017 | 37.81 | 37.83 | 37.66 | 37.66 | 32,008 | -0.09(-0.25%) |
Oct 20, 2017 | 37.70 | 37.77 | 37.68 | 37.76 | 20,685 | +0.15(+0.40%) |
Oct 19, 2017 | 37.49 | 37.60 | 37.48 | 37.60 | 16,359 | +0.00(+0.01%) |
Oct 18, 2017 | 37.61 | 37.61 | 37.53 | 37.60 | 23,419 | +0.10(+0.28%) |
Oct 17, 2017 | 37.50 | 37.50 | 37.45 | 37.50 | 12,258 | +0.01(+0.03%) |
Oct 16, 2017 | 37.52 | 37.54 | 37.47 | 37.49 | 20,726 | +0.00(+0.01%) |
Oct 13, 2017 | 37.48 | 37.52 | 37.46 | 37.49 | 24,245 | +0.03(+0.08%) |
Oct 12, 2017 | 37.47 | 37.48 | 37.42 | 37.46 | 14,034 | -0.03(-0.07%) |
Oct 11, 2017 | 37.44 | 37.49 | 37.44 | 37.48 | 20,619 | +0.01(+0.02%) |
Oct 10, 2017 | 37.44 | 37.48 | 37.40 | 37.47 | 19,997 | +0.19(+0.50%) |
Oct 09, 2017 | 37.38 | 37.38 | 37.26 | 37.29 | 21,942 | -0.05(-0.14%) |
Oct 06, 2017 | 37.34 | 37.35 | 37.26 | 37.34 | 31,132 | -0.06(-0.17%) |
Oct 05, 2017 | 37.32 | 37.43 | 37.32 | 37.40 | 60,996 | +0.11(+0.30%) |
Oct 04, 2017 | 37.20 | 37.29 | 37.18 | 37.29 | 32,065 | +0.10(+0.26%) |
Oct 03, 2017 | 37.22 | 37.22 | 37.14 | 37.19 | 31,457 | +0.03(+0.09%) |
Oct 02, 2017 | 37.02 | 37.16 | 36.97 | 37.16 | 12,699 | +0.20(+0.55%) |
Sep 29, 2017 | 36.93 | 36.96 | 36.86 | 36.95 | 27,202 | +0.03(+0.08%) |
Sep 28, 2017 | 36.80 | 36.93 | 36.80 | 36.93 | 157,862 | +0.11(+0.29%) |
Sep 27, 2017 | 36.85 | 36.85 | 36.69 | 36.82 | 58,569 | +0.05(+0.14%) |
Sep 26, 2017 | 36.86 | 36.86 | 36.76 | 36.77 | 94,840 | -0.00(-0.01%) |
Sep 25, 2017 | 36.69 | 36.82 | 36.69 | 36.78 | 30,322 | +0.05(+0.14%) |
Sep 22, 2017 | 36.67 | 36.72 | 36.67 | 36.72 | 22,316 | +0.01(+0.03%) |
Sep 21, 2017 | 36.76 | 36.77 | 36.70 | 36.71 | 18,668 | -0.09(-0.23%) |
Sep 20, 2017 | 36.81 | 36.84 | 36.65 | 36.80 | 17,816 | +0.00(+0.01%) |
Sep 19, 2017 | 36.76 | 36.83 | 36.74 | 36.80 | 86,064 | +0.07(+0.19%) |
Sep 18, 2017 | 36.72 | 36.81 | 36.70 | 36.73 | 61,090 | +0.06(+0.16%) |
Sep 15, 2017 | 36.57 | 36.69 | 36.57 | 36.67 | 10,124 | +0.07(+0.18%) |
Sep 14, 2017 | 36.52 | 36.60 | 36.51 | 36.60 | 9,967 | +0.05(+0.14%) |
Sep 13, 2017 | 36.46 | 36.55 | 36.46 | 36.55 | 24,543 | +0.06(+0.16%) |
Sep 12, 2017 | 36.50 | 36.52 | 36.48 | 36.49 | 8,960 | +0.10(+0.27%) |
Sep 11, 2017 | 36.15 | 36.43 | 36.15 | 36.40 | 13,661 | +0.34(+0.94%) |
Sep 08, 2017 | 35.97 | 36.09 | 35.97 | 36.06 | 131,878 | +0.00(+0.00%) |
Sep 07, 2017 | 36.08 | 36.08 | 35.97 | 36.06 | 95,355 | -0.03(-0.07%) |
Sep 06, 2017 | 36.03 | 36.09 | 36.03 | 36.08 | 29,396 | +0.17(+0.46%) |
Sep 05, 2017 | 36.12 | 36.12 | 35.82 | 35.92 | 22,476 | -0.25(-0.70%) |
Sep 01, 2017 | 36.12 | 36.23 | 36.12 | 36.17 | 152,264 | +0.08(+0.21%) |
Aug 31, 2017 | 36.02 | 36.11 | 36.02 | 36.09 | 16,199 | +0.16(+0.45%) |
Aug 30, 2017 | 35.86 | 35.97 | 35.81 | 35.93 | 10,770 | +0.12(+0.35%) |
Aug 29, 2017 | 35.62 | 35.85 | 35.62 | 35.81 | 17,159 | +0.04(+0.12%) |
Aug 28, 2017 | 35.90 | 35.90 | 35.71 | 35.77 | 34,439 | -0.06(-0.18%) |
Aug 25, 2017 | 35.83 | 35.91 | 35.81 | 35.83 | 17,582 | +0.17(+0.48%) |
Aug 24, 2017 | 35.80 | 35.80 | 35.65 | 35.66 | 122,149 | -0.08(-0.24%) |
Aug 23, 2017 | 35.68 | 35.82 | 35.68 | 35.74 | 16,142 | -0.10(-0.27%) |
Aug 22, 2017 | 35.63 | 35.86 | 35.63 | 35.84 | 12,129 | +0.31(+0.86%) |
Aug 21, 2017 | 35.47 | 35.57 | 35.41 | 35.53 | 17,621 | +0.00(+0.01%) |
Aug 18, 2017 | 35.53 | 35.60 | 35.42 | 35.53 | 23,885 | -0.04(-0.10%) |
Aug 17, 2017 | 36.00 | 36.02 | 35.56 | 35.56 | 25,037 | -0.51(-1.41%) |
Aug 16, 2017 | 36.10 | 36.16 | 36.07 | 36.07 | 22,549 | -0.01(-0.03%) |
Aug 15, 2017 | 36.07 | 36.08 | 36.00 | 36.08 | 12,481 | +0.03(+0.07%) |
Aug 14, 2017 | 35.93 | 36.09 | 35.93 | 36.06 | 37,989 | +0.36(+1.00%) |
Aug 11, 2017 | 35.75 | 35.83 | 35.68 | 35.70 | 23,174 | -0.05(-0.14%) |
Aug 10, 2017 | 36.00 | 36.00 | 35.75 | 35.75 | 25,252 | -0.38(-1.05%) |
Aug 09, 2017 | 36.05 | 36.13 | 36.04 | 36.13 | 26,922 | -0.06(-0.16%) |
Aug 08, 2017 | 36.16 | 36.31 | 36.15 | 36.19 | 22,343 | -0.01(-0.04%) |
Aug 07, 2017 | 36.20 | 36.21 | 36.15 | 36.21 | 10,067 | +0.06(+0.17%) |
Aug 04, 2017 | 36.19 | 36.21 | 36.13 | 36.15 | 16,765 | +0.03(+0.09%) |
Aug 03, 2017 | 36.14 | 36.15 | 36.06 | 36.11 | 27,519 | -0.01(-0.03%) |
Aug 02, 2017 | 36.22 | 36.22 | 36.05 | 36.13 | 25,075 | -0.05(-0.15%) |
Aug 01, 2017 | 36.22 | 36.22 | 36.10 | 36.18 | 20,671 | +0.03(+0.09%) |
Jul 31, 2017 | 36.08 | 36.15 | 36.05 | 36.15 | 17,001 | +0.15(+0.41%) |
Jul 28, 2017 | 36.09 | 36.09 | 35.98 | 36.00 | 13,309 | -0.13(-0.36%) |
Jul 27, 2017 | 36.07 | 36.15 | 36.03 | 36.13 | 180,056 | +0.06(+0.18%) |
Jul 26, 2017 | 36.12 | 36.13 | 36.06 | 36.06 | 17,208 | +0.01(+0.03%) |
Jul 25, 2017 | 36.06 | 36.10 | 35.99 | 36.05 | 26,657 | +0.16(+0.44%) |
Jul 24, 2017 | 36.00 | 36.00 | 35.88 | 35.89 | 13,610 | -0.06(-0.16%) |
Jul 21, 2017 | 35.90 | 35.96 | 35.83 | 35.95 | 18,988 | -0.05(-0.15%) |
Jul 20, 2017 | 36.05 | 36.07 | 35.97 | 36.01 | 13,440 | -0.00(-0.01%) |
Jul 19, 2017 | 35.89 | 36.01 | 35.86 | 36.01 | 22,395 | +0.18(+0.50%) |
Jul 18, 2017 | 35.80 | 35.83 | 35.75 | 35.83 | 44,795 | -0.02(-0.06%) |
Jul 17, 2017 | 35.85 | 35.90 | 35.84 | 35.85 | 22,182 | -0.04(-0.12%) |
Jul 14, 2017 | 35.75 | 35.89 | 35.72 | 35.89 | 17,921 | +0.20(+0.56%) |
Jul 13, 2017 | 35.66 | 35.69 | 35.60 | 35.69 | 14,033 | +0.05(+0.14%) |
Jul 12, 2017 | 35.57 | 35.66 | 35.57 | 35.64 | 26,773 | +0.23(+0.65%) |
Jul 11, 2017 | 35.42 | 35.43 | 35.26 | 35.41 | 19,865 | -0.01(-0.04%) |
Jul 10, 2017 | 35.49 | 35.52 | 35.43 | 35.43 | 23,646 | -0.09(-0.24%) |
Jul 07, 2017 | 35.43 | 35.53 | 35.37 | 35.51 | 18,753 | +0.16(+0.44%) |
Jul 06, 2017 | 35.46 | 35.51 | 35.31 | 35.36 | 12,161 | -0.32(-0.89%) |
Jul 05, 2017 | 35.77 | 35.89 | 35.60 | 35.67 | 12,400 | -0.14(-0.40%) |
Jul 03, 2017 | 35.71 | 35.82 | 35.71 | 35.82 | 8,675 | +0.24(+0.68%) |
Jun 30, 2017 | 35.61 | 35.69 | 35.54 | 35.57 | 58,568 | +0.09(+0.26%) |
Jun 29, 2017 | 35.79 | 35.79 | 35.42 | 35.48 | 144,757 | -0.26(-0.71%) |
Jun 28, 2017 | 35.78 | 35.85 | 35.74 | 35.74 | 67,879 | +0.10(+0.29%) |
Jun 27, 2017 | 35.78 | 35.81 | 35.63 | 35.63 | 21,446 | -0.15(-0.41%) |
Jun 26, 2017 | 35.82 | 35.90 | 35.78 | 35.78 | 97,398 | +0.06(+0.16%) |
Jun 23, 2017 | 35.66 | 35.78 | 35.63 | 35.72 | 17,139 | +0.05(+0.14%) |
Jun 22, 2017 | 35.69 | 35.78 | 35.67 | 35.67 | 147,908 | -0.05(-0.13%) |
Jun 21, 2017 | 35.77 | 35.77 | 35.66 | 35.72 | 10,352 | -0.09(-0.24%) |
Jun 20, 2017 | 35.99 | 35.99 | 35.80 | 35.80 | 15,806 | -0.24(-0.67%) |
Jun 19, 2017 | 35.98 | 36.04 | 35.97 | 36.04 | 18,389 | +0.17(+0.48%) |
Jun 16, 2017 | 35.91 | 35.91 | 35.71 | 35.87 | 20,458 | -0.02(-0.05%) |
Jun 15, 2017 | 35.72 | 35.89 | 35.70 | 35.89 | 12,575 | +0.00(+0.01%) |
Jun 14, 2017 | 35.91 | 35.91 | 35.79 | 35.88 | 15,981 | +0.01(+0.04%) |
Jun 13, 2017 | 35.79 | 35.87 | 35.71 | 35.87 | 10,252 | +0.15(+0.43%) |
Jun 12, 2017 | 35.69 | 35.77 | 35.66 | 35.72 | 11,885 | +0.01(+0.04%) |
Jun 09, 2017 | 35.64 | 35.75 | 35.50 | 35.70 | 17,424 | +0.09(+0.26%) |
Jun 08, 2017 | 35.56 | 35.67 | 35.51 | 35.61 | 124,171 | +0.06(+0.18%) |
Jun 07, 2017 | 35.58 | 35.58 | 35.44 | 35.54 | 11,746 | -0.01(-0.04%) |
Jun 06, 2017 | 35.51 | 35.62 | 35.51 | 35.56 | 99,547 | -0.05(-0.14%) |
Jun 05, 2017 | 35.64 | 35.67 | 35.59 | 35.61 | 21,019 | -0.05(-0.15%) |
Jun 02, 2017 | 35.58 | 35.70 | 35.52 | 35.66 | 17,336 | +0.07(+0.19%) |
Jun 01, 2017 | 35.34 | 35.59 | 35.34 | 35.59 | 55,078 | +0.28(+0.80%) |
May 31, 2017 | 35.36 | 35.36 | 35.21 | 35.31 | 24,401 | +0.04(+0.11%) |
May 30, 2017 | 35.22 | 35.32 | 35.22 | 35.27 | 22,096 | +0.00(+0.00%) |
May 26, 2017 | 35.30 | 35.30 | 35.24 | 35.27 | 19,189 | -0.01(-0.02%) |
May 25, 2017 | 35.27 | 35.38 | 35.14 | 35.28 | 245,134 | +0.08(+0.22%) |
May 24, 2017 | 35.16 | 35.21 | 35.13 | 35.20 | 35,005 | +0.05(+0.15%) |
May 23, 2017 | 35.09 | 35.21 | 35.06 | 35.15 | 29,192 | +0.11(+0.33%) |
May 22, 2017 | 34.94 | 35.08 | 34.94 | 35.03 | 30,338 | +0.17(+0.49%) |
May 19, 2017 | 34.71 | 34.97 | 34.71 | 34.86 | 15,138 | +0.17(+0.48%) |
May 18, 2017 | 34.55 | 34.79 | 34.51 | 34.70 | 34,329 | +0.13(+0.37%) |
May 17, 2017 | 34.82 | 34.87 | 34.57 | 34.57 | 46,479 | -0.52(-1.48%) |
May 16, 2017 | 35.16 | 35.17 | 35.01 | 35.09 | 21,871 | -0.06(-0.18%) |
May 15, 2017 | 35.02 | 35.17 | 35.02 | 35.15 | 45,117 | +0.19(+0.54%) |
May 12, 2017 | 34.97 | 35.02 | 34.94 | 34.96 | 31,494 | -0.11(-0.31%) |
May 11, 2017 | 35.08 | 35.08 | 34.91 | 35.07 | 50,531 | -0.07(-0.21%) |
May 10, 2017 | 35.03 | 35.16 | 35.03 | 35.15 | 52,576 | +0.10(+0.29%) |
May 09, 2017 | 35.18 | 35.18 | 35.03 | 35.04 | 113,437 | -0.10(-0.28%) |
May 08, 2017 | 35.16 | 35.16 | 35.06 | 35.14 | 105,863 | -0.02(-0.05%) |
May 05, 2017 | 35.02 | 35.16 | 34.97 | 35.16 | 16,687 | +0.19(+0.55%) |
May 04, 2017 | 35.02 | 35.02 | 34.86 | 34.97 | 17,309 | -0.01(-0.04%) |
May 03, 2017 | 34.99 | 35.02 | 34.91 | 34.98 | 14,576 | -0.07(-0.20%) |
May 02, 2017 | 35.07 | 35.09 | 35.01 | 35.05 | 28,134 | -0.07(-0.19%) |