Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.06 | 40.06 | 40.06 | 0 | +0.50(+1.26%) | |
Mar 28, 2018 | 39.49 | 39.91 | 39.45 | 39.56 | 971,609 | +0.14(+0.35%) |
Mar 27, 2018 | 39.94 | 40.16 | 39.24 | 39.42 | 3,084,803 | -0.40(-1.01%) |
Mar 26, 2018 | 39.41 | 39.85 | 39.18 | 39.82 | 1,260,417 | +0.95(+2.44%) |
Mar 23, 2018 | 39.69 | 39.86 | 38.85 | 38.87 | 2,189,495 | -0.77(-1.94%) |
Mar 22, 2018 | 40.23 | 40.36 | 39.63 | 39.64 | 1,445,297 | -0.88(-2.18%) |
Mar 21, 2018 | 40.61 | 40.95 | 40.48 | 40.52 | 983,754 | -0.15(-0.36%) |
Mar 20, 2018 | 40.77 | 40.86 | 40.56 | 40.67 | 712,080 | +0.01(+0.02%) |
Mar 19, 2018 | 41.06 | 41.06 | 40.43 | 40.66 | 1,073,942 | -0.51(-1.23%) |
Mar 16, 2018 | 41.06 | 41.32 | 41.06 | 41.17 | 877,347 | +0.16(+0.38%) |
Mar 15, 2018 | 41.09 | 41.27 | 40.91 | 41.01 | 859,331 | +0.02(+0.04%) |
Mar 14, 2018 | 41.54 | 41.58 | 40.92 | 41.00 | 741,454 | -0.38(-0.92%) |
Mar 13, 2018 | 41.71 | 41.91 | 41.29 | 41.38 | 629,843 | -0.16(-0.39%) |
Mar 12, 2018 | 41.83 | 41.91 | 41.48 | 41.54 | 790,297 | -0.24(-0.56%) |
Mar 09, 2018 | 41.45 | 41.79 | 41.35 | 41.78 | 678,253 | +0.59(+1.42%) |
Mar 08, 2018 | 41.13 | 41.21 | 40.94 | 41.19 | 653,348 | +0.17(+0.42%) |
Mar 07, 2018 | 41.08 | 40.65 | 41.02 | 736,724 | -0.09(-0.22%) | |
Mar 06, 2018 | 41.22 | 41.25 | 40.84 | 41.11 | 831,871 | +0.03(+0.08%) |
Mar 05, 2018 | 40.44 | 41.18 | 40.44 | 41.08 | 1,185,355 | +0.42(+1.04%) |
Mar 02, 2018 | 40.20 | 40.75 | 40.14 | 40.66 | 1,606,596 | +0.12(+0.30%) |
Mar 01, 2018 | 41.05 | 41.30 | 40.25 | 40.53 | 1,713,736 | -0.50(-1.23%) |
Feb 28, 2018 | 41.78 | 41.81 | 41.03 | 41.04 | 1,317,998 | -0.53(-1.27%) |
Feb 27, 2018 | 42.06 | 42.26 | 41.57 | 41.57 | 1,148,865 | -0.43(-1.03%) |
Feb 26, 2018 | 41.60 | 42.01 | 41.57 | 42.00 | 1,111,443 | +0.57(+1.37%) |
Feb 23, 2018 | 41.05 | 41.43 | 40.97 | 41.43 | 826,405 | +0.59(+1.43%) |
Feb 22, 2018 | 40.74 | 40.84 | 1,344,494 | +0.16(+0.40%) | ||
Feb 21, 2018 | 41.09 | 41.39 | 40.66 | 40.68 | 1,255,636 | -0.37(-0.89%) |
Feb 20, 2018 | 41.25 | 41.31 | 40.93 | 41.05 | 1,052,817 | -0.49(-1.17%) |
Feb 16, 2018 | 41.53 | 41.53 | 41.53 | 0 | +0.05(+0.12%) | |
Feb 15, 2018 | 41.26 | 41.48 | 40.87 | 41.48 | 1,172,119 | +0.48(+1.17%) |
Feb 14, 2018 | 40.56 | 41.07 | 40.45 | 41.01 | 961,781 | +0.24(+0.58%) |
Feb 13, 2018 | 40.58 | 40.89 | 40.44 | 40.77 | 886,537 | +0.03(+0.08%) |
Feb 12, 2018 | 40.56 | 40.96 | 40.30 | 40.74 | 1,462,133 | +0.55(+1.38%) |
Feb 09, 2018 | 40.05 | 40.47 | 38.95 | 40.18 | 3,347,356 | +0.54(+1.35%) |
Feb 08, 2018 | 41.17 | 41.25 | 39.63 | 39.65 | 2,334,919 | -1.50(-3.65%) |
Feb 07, 2018 | 41.13 | 41.84 | 41.01 | 41.15 | 1,874,253 | -0.09(-0.22%) |
Feb 06, 2018 | 39.83 | 41.31 | 39.57 | 41.24 | 3,688,802 | +0.22(+0.53%) |
Feb 05, 2018 | 42.11 | 42.41 | 40.23 | 41.03 | 4,366,625 | -1.38(-3.25%) |
Feb 02, 2018 | 43.06 | 43.08 | 42.37 | 42.40 | 2,086,716 | -0.94(-2.18%) |
Feb 01, 2018 | 43.24 | 43.58 | 43.21 | 43.35 | 1,234,710 | -0.14(-0.32%) |
Jan 31, 2018 | 43.72 | 43.74 | 43.25 | 43.48 | 1,422,223 | +0.00(+0.00%) |
Jan 30, 2018 | 43.79 | 43.83 | 43.41 | 43.48 | 1,604,131 | -0.56(-1.27%) |
Jan 29, 2018 | 44.28 | 44.30 | 44.01 | 44.04 | 1,154,630 | -0.32(-0.71%) |
Jan 26, 2018 | 43.83 | 44.38 | 43.83 | 44.36 | 1,164,369 | +0.74(+1.70%) |
Jan 25, 2018 | 43.71 | 43.75 | 43.52 | 43.62 | 956,309 | +0.07(+0.17%) |
Jan 24, 2018 | 43.68 | 43.81 | 43.35 | 43.55 | 1,010,613 | -0.11(-0.24%) |
Jan 23, 2018 | 43.73 | 43.73 | 43.58 | 43.65 | 1,022,631 | -0.11(-0.24%) |
Jan 22, 2018 | 43.39 | 43.76 | 43.38 | 43.76 | 1,078,643 | +0.35(+0.81%) |
Jan 19, 2018 | 43.38 | 43.41 | 43.24 | 43.41 | 1,022,587 | +0.14(+0.32%) |
Jan 18, 2018 | 43.44 | 43.46 | 43.20 | 43.27 | 1,368,711 | -0.12(-0.28%) |
Jan 17, 2018 | 42.98 | 43.45 | 42.92 | 43.39 | 1,003,859 | +0.64(+1.50%) |
Jan 16, 2018 | 43.03 | 43.11 | 42.61 | 42.75 | 1,401,043 | -0.07(-0.17%) |
Jan 12, 2018 | 42.83 | 42.83 | 42.83 | 0 | +0.24(+0.57%) | |
Jan 11, 2018 | 42.37 | 42.59 | 42.28 | 42.58 | 837,856 | +0.30(+0.71%) |
Jan 10, 2018 | 42.33 | 42.15 | 42.28 | 1,100,340 | -0.12(-0.29%) | |
Jan 09, 2018 | 42.45 | 42.59 | 42.37 | 42.40 | 1,255,033 | +0.01(+0.02%) |
Jan 08, 2018 | 42.28 | 42.42 | 42.25 | 42.39 | 1,091,097 | +0.09(+0.21%) |
Jan 05, 2018 | 42.14 | 42.33 | 42.06 | 42.31 | 955,239 | +0.26(+0.62%) |
Jan 04, 2018 | 41.87 | 42.10 | 41.84 | 42.05 | 1,013,053 | +0.20(+0.49%) |
Jan 03, 2018 | 41.71 | 41.86 | 41.63 | 41.84 | 1,201,220 | +0.12(+0.29%) |
Jan 02, 2018 | 41.74 | 41.75 | 41.62 | 41.72 | 977,114 | +0.13(+0.31%) |
Dec 29, 2017 | 41.59 | 41.59 | 41.59 | 0 | -0.11(-0.25%) | |
Dec 28, 2017 | 41.77 | 41.77 | 41.62 | 41.70 | 736,924 | +0.02(+0.06%) |
Dec 27, 2017 | 41.66 | 41.74 | 41.63 | 41.67 | 1,674,857 | +0.06(+0.14%) |
Dec 26, 2017 | 41.57 | 41.68 | 41.55 | 41.61 | 921,453 | +0.02(+0.06%) |
Dec 22, 2017 | 41.58 | 41.61 | 41.51 | 41.59 | 592,610 | +0.05(+0.12%) |
Dec 21, 2017 | 41.69 | 41.70 | 41.51 | 41.54 | 685,384 | -0.07(-0.18%) |
Dec 20, 2017 | 41.78 | 41.79 | 41.53 | 41.61 | 723,148 | +0.00(+0.00%) |
Dec 19, 2017 | 41.72 | 41.72 | 41.56 | 41.61 | 625,487 | +0.02(+0.06%) |
Dec 18, 2017 | 41.50 | 41.67 | 41.50 | 41.59 | 1,082,107 | +0.29(+0.70%) |
Dec 15, 2017 | 41.20 | 41.38 | 41.17 | 41.30 | 782,109 | +0.31(+0.75%) |
Dec 14, 2017 | 41.21 | 41.22 | 40.99 | 41.00 | 550,938 | -0.17(-0.41%) |
Dec 13, 2017 | 41.06 | 41.25 | 41.04 | 41.16 | 607,196 | +0.13(+0.31%) |
Dec 12, 2017 | 41.08 | 41.16 | 41.00 | 41.04 | 733,835 | +0.05(+0.12%) |
Dec 11, 2017 | 40.87 | 41.00 | 40.82 | 40.99 | 555,534 | +0.12(+0.30%) |
Dec 08, 2017 | 40.82 | 40.87 | 40.72 | 40.87 | 512,149 | +0.15(+0.36%) |
Dec 07, 2017 | 40.70 | 40.79 | 40.66 | 40.72 | 474,605 | -0.02(-0.06%) |
Dec 06, 2017 | 40.66 | 40.80 | 40.66 | 40.74 | 533,171 | +0.03(+0.08%) |
Dec 05, 2017 | 40.98 | 41.00 | 40.69 | 40.71 | 985,750 | -0.18(-0.43%) |
Dec 04, 2017 | 41.02 | 41.02 | 40.88 | 40.89 | 1,001,854 | +0.16(+0.40%) |
Dec 01, 2017 | 40.74 | 40.80 | 40.31 | 40.73 | 1,120,299 | -0.06(-0.16%) |
Nov 30, 2017 | 40.50 | 40.95 | 40.50 | 40.79 | 1,494,244 | +0.38(+0.94%) |
Nov 29, 2017 | 40.28 | 40.48 | 40.28 | 40.41 | 623,839 | +0.16(+0.40%) |
Nov 28, 2017 | 39.91 | 40.27 | 39.88 | 40.25 | 556,022 | +0.42(+1.05%) |
Nov 27, 2017 | 39.81 | 39.89 | 39.80 | 39.83 | 559,757 | +0.04(+0.10%) |
Nov 24, 2017 | 39.79 | 39.82 | 39.76 | 39.79 | 338,206 | +0.07(+0.18%) |
Nov 22, 2017 | 39.81 | 39.81 | 39.66 | 39.72 | 1,019,082 | -0.09(-0.22%) |
Nov 21, 2017 | 39.73 | 39.84 | 39.70 | 39.81 | 652,002 | +0.23(+0.57%) |
Nov 20, 2017 | 39.49 | 39.65 | 39.45 | 39.58 | 456,360 | +0.13(+0.33%) |
Nov 17, 2017 | 39.52 | 39.55 | 39.42 | 39.45 | 456,305 | -0.15(-0.37%) |
Nov 16, 2017 | 39.39 | 39.66 | 39.38 | 39.60 | 483,654 | +0.40(+1.01%) |
Nov 15, 2017 | 39.34 | 39.35 | 39.17 | 39.20 | 1,289,005 | -0.30(-0.76%) |
Nov 14, 2017 | 39.35 | 39.50 | 39.26 | 39.50 | 426,509 | +0.05(+0.12%) |
Nov 13, 2017 | 39.27 | 39.51 | 39.24 | 39.45 | 757,072 | +0.15(+0.39%) |
Nov 10, 2017 | 39.24 | 39.31 | 39.17 | 39.30 | 538,211 | +0.01(+0.02%) |
Nov 09, 2017 | 39.29 | 39.35 | 39.06 | 39.29 | 798,676 | -0.18(-0.45%) |
Nov 08, 2017 | 39.33 | 39.48 | 39.31 | 39.47 | 416,635 | +0.12(+0.31%) |
Nov 07, 2017 | 39.28 | 39.35 | 39.19 | 39.35 | 539,081 | +0.10(+0.25%) |
Nov 06, 2017 | 39.40 | 39.40 | 39.22 | 39.25 | 620,355 | -0.12(-0.31%) |
Nov 03, 2017 | 39.36 | 39.42 | 39.26 | 39.37 | 472,611 | +0.05(+0.12%) |
Nov 02, 2017 | 39.29 | 39.35 | 39.12 | 39.32 | 502,158 | +0.03(+0.08%) |
Nov 01, 2017 | 39.27 | 39.35 | 39.19 | 39.29 | 546,530 | +0.15(+0.37%) |
Oct 31, 2017 | 39.18 | 39.19 | 39.08 | 39.15 | 489,987 | +0.02(+0.04%) |
Oct 30, 2017 | 39.40 | 39.08 | 39.13 | 678,427 | -0.27(-0.70%) | |
Oct 27, 2017 | 39.29 | 39.45 | 39.23 | 39.40 | 421,646 | +0.26(+0.66%) |
Oct 26, 2017 | 39.17 | 39.23 | 39.08 | 39.15 | 794,956 | +0.13(+0.33%) |
Oct 25, 2017 | 39.15 | 39.15 | 38.83 | 39.02 | 585,939 | -0.19(-0.47%) |
Oct 24, 2017 | 39.26 | 39.28 | 39.15 | 39.20 | 436,392 | +0.05(+0.12%) |
Oct 23, 2017 | 39.19 | 39.29 | 39.07 | 39.15 | 518,490 | +0.03(+0.08%) |
Oct 20, 2017 | 39.10 | 39.13 | 38.98 | 39.12 | 476,242 | +0.13(+0.33%) |
Oct 19, 2017 | 38.86 | 38.99 | 38.80 | 38.99 | 411,957 | +0.09(+0.23%) |
Oct 18, 2017 | 38.90 | 38.94 | 38.80 | 38.90 | 421,899 | +0.13(+0.33%) |
Oct 17, 2017 | 38.74 | 38.77 | 38.66 | 38.77 | 518,296 | +0.02(+0.04%) |
Oct 16, 2017 | 38.79 | 38.79 | 38.67 | 38.76 | 502,215 | +0.00(+0.00%) |
Oct 13, 2017 | 38.77 | 38.86 | 38.73 | 38.76 | 438,715 | +0.08(+0.21%) |
Oct 12, 2017 | 38.58 | 38.70 | 38.56 | 38.68 | 422,122 | +0.05(+0.13%) |
Oct 11, 2017 | 38.52 | 38.63 | 38.51 | 38.63 | 385,878 | +0.09(+0.23%) |
Oct 10, 2017 | 38.48 | 38.55 | 38.42 | 38.54 | 478,658 | +0.22(+0.57%) |
Oct 09, 2017 | 38.30 | 38.40 | 38.28 | 38.32 | 428,269 | +0.06(+0.15%) |
Oct 06, 2017 | 38.24 | 38.28 | 38.19 | 38.27 | 352,110 | -0.06(-0.15%) |
Oct 05, 2017 | 38.19 | 38.32 | 38.19 | 38.32 | 380,340 | +0.16(+0.42%) |
Oct 04, 2017 | 38.05 | 38.18 | 38.02 | 38.16 | 441,575 | +0.10(+0.25%) |
Oct 03, 2017 | 37.98 | 38.09 | 37.95 | 38.06 | 581,952 | +0.12(+0.32%) |
Oct 02, 2017 | 37.81 | 37.96 | 37.78 | 37.94 | 967,275 | +0.16(+0.43%) |
Sep 29, 2017 | 37.75 | 37.82 | 37.71 | 37.78 | 443,923 | +0.02(+0.06%) |
Sep 28, 2017 | 37.56 | 37.79 | 37.56 | 37.76 | 307,312 | +0.10(+0.26%) |
Sep 27, 2017 | 37.73 | 37.73 | 37.48 | 37.66 | 392,013 | -0.01(-0.02%) |
Sep 26, 2017 | 37.74 | 37.78 | 37.65 | 37.67 | 404,508 | -0.05(-0.13%) |
Sep 25, 2017 | 37.67 | 37.76 | 37.56 | 37.72 | 804,168 | +0.04(+0.11%) |
Sep 22, 2017 | 37.60 | 37.69 | 37.60 | 37.68 | 438,277 | +0.07(+0.19%) |
Sep 21, 2017 | 37.73 | 37.77 | 37.59 | 37.60 | 342,305 | -0.15(-0.38%) |
Sep 20, 2017 | 37.76 | 37.78 | 37.55 | 37.75 | 450,394 | +0.01(+0.02%) |
Sep 19, 2017 | 37.73 | 37.82 | 37.68 | 37.74 | 440,779 | +0.04(+0.11%) |
Sep 18, 2017 | 37.65 | 37.73 | 37.59 | 37.70 | 645,698 | +0.08(+0.22%) |
Sep 15, 2017 | 37.49 | 37.62 | 37.47 | 37.62 | 428,303 | +0.14(+0.38%) |
Sep 14, 2017 | 37.31 | 37.47 | 37.31 | 37.47 | 319,010 | +0.11(+0.30%) |
Sep 13, 2017 | 37.25 | 37.36 | 37.17 | 37.36 | 341,894 | +0.08(+0.22%) |
Sep 12, 2017 | 37.18 | 37.30 | 37.17 | 37.28 | 422,964 | +0.18(+0.48%) |
Sep 11, 2017 | 36.94 | 37.14 | 36.91 | 37.10 | 575,832 | +0.31(+0.85%) |
Sep 08, 2017 | 36.81 | 36.84 | 36.74 | 36.79 | 394,683 | -0.06(-0.15%) |
Sep 07, 2017 | 36.85 | 36.88 | 36.76 | 36.85 | 277,158 | +0.06(+0.15%) |
Sep 06, 2017 | 36.74 | 36.84 | 36.70 | 36.79 | 509,580 | +0.16(+0.44%) |
Sep 05, 2017 | 36.73 | 36.77 | 36.50 | 36.63 | 7,062,330 | -0.16(-0.44%) |
Sep 01, 2017 | 36.78 | 36.84 | 36.76 | 36.79 | 415,094 | +0.06(+0.15%) |
Aug 31, 2017 | 36.70 | 36.77 | 36.68 | 36.74 | 382,630 | +0.12(+0.33%) |
Aug 30, 2017 | 36.54 | 36.66 | 36.50 | 36.62 | 375,483 | +0.07(+0.20%) |
Aug 29, 2017 | 36.38 | 36.59 | 36.37 | 36.54 | 397,901 | +0.04(+0.11%) |
Aug 28, 2017 | 36.61 | 36.62 | 36.46 | 36.50 | 493,969 | -0.04(-0.11%) |
Aug 25, 2017 | 36.54 | 36.66 | 36.52 | 36.54 | 343,748 | +0.10(+0.29%) |
Aug 24, 2017 | 36.57 | 36.61 | 36.42 | 36.44 | 517,850 | -0.06(-0.15%) |
Aug 23, 2017 | 36.53 | 36.57 | 36.49 | 36.50 | 451,442 | -0.13(-0.35%) |
Aug 22, 2017 | 36.47 | 36.66 | 36.47 | 36.62 | 2,854,508 | +0.21(+0.57%) |
Aug 21, 2017 | 36.30 | 36.45 | 36.24 | 36.42 | 4,594,866 | +0.12(+0.33%) |
Aug 18, 2017 | 36.41 | 36.48 | 36.27 | 36.30 | 1,319,473 | -0.13(-0.35%) |
Aug 17, 2017 | 36.84 | 36.88 | 36.42 | 36.42 | 755,699 | -0.51(-1.39%) |
Aug 16, 2017 | 36.90 | 37.01 | 36.90 | 36.94 | 457,608 | +0.09(+0.24%) |
Aug 15, 2017 | 36.91 | 36.91 | 36.77 | 36.85 | 364,370 | +0.00(+0.00%) |
Aug 14, 2017 | 36.74 | 36.90 | 36.74 | 36.85 | 474,948 | +0.27(+0.75%) |
Aug 11, 2017 | 36.59 | 36.70 | 36.57 | 36.58 | 462,331 | -0.02(-0.04%) |
Aug 10, 2017 | 36.72 | 36.77 | 36.58 | 36.59 | 532,973 | -0.25(-0.67%) |
Aug 09, 2017 | 36.78 | 36.85 | 36.72 | 36.84 | 464,781 | +0.02(+0.04%) |
Aug 08, 2017 | 36.88 | 36.98 | 36.76 | 36.82 | 473,748 | -0.09(-0.24%) |
Aug 07, 2017 | 36.86 | 36.91 | 36.84 | 36.91 | 404,941 | +0.06(+0.17%) |
Aug 04, 2017 | 36.86 | 36.88 | 36.76 | 36.85 | 290,831 | +0.05(+0.13%) |
Aug 03, 2017 | 36.75 | 36.85 | 36.74 | 36.80 | 451,580 | +0.06(+0.17%) |
Aug 02, 2017 | 36.73 | 36.75 | 36.65 | 36.74 | 411,439 | -0.03(-0.09%) |
Aug 01, 2017 | 36.81 | 36.81 | 36.72 | 36.77 | 511,592 | +0.02(+0.07%) |
Jul 31, 2017 | 36.68 | 36.82 | 36.68 | 36.74 | 518,472 | +0.08(+0.22%) |
Jul 28, 2017 | 36.78 | 36.82 | 36.45 | 36.66 | 497,105 | -0.18(-0.48%) |
Jul 27, 2017 | 36.63 | 36.84 | 36.63 | 36.84 | 378,801 | +0.30(+0.81%) |
Jul 26, 2017 | 36.58 | 36.58 | 36.51 | 36.54 | 521,538 | +0.06(+0.18%) |
Jul 25, 2017 | 36.43 | 36.52 | 36.38 | 36.48 | 954,672 | +0.19(+0.53%) |
Jul 24, 2017 | 36.49 | 36.49 | 36.29 | 36.29 | 827,841 | -0.22(-0.61%) |
Jul 21, 2017 | 36.42 | 36.51 | 36.32 | 36.51 | 536,530 | -0.05(-0.13%) |
Jul 20, 2017 | 36.58 | 36.61 | 36.47 | 36.56 | 508,661 | +0.00(+0.00%) |
Jul 19, 2017 | 36.47 | 36.58 | 36.43 | 36.56 | 448,200 | +0.12(+0.33%) |
Jul 18, 2017 | 36.43 | 36.47 | 36.35 | 36.44 | 474,822 | -0.06(-0.15%) |
Jul 17, 2017 | 36.50 | 36.53 | 36.46 | 36.50 | 474,155 | -0.02(-0.04%) |
Jul 14, 2017 | 36.36 | 36.55 | 36.36 | 36.51 | 342,101 | +0.21(+0.57%) |
Jul 13, 2017 | 36.30 | 36.32 | 36.22 | 36.30 | 526,248 | +0.03(+0.09%) |
Jul 12, 2017 | 36.19 | 36.33 | 36.19 | 36.27 | 500,576 | +0.24(+0.67%) |
Jul 11, 2017 | 36.06 | 36.08 | 35.86 | 36.03 | 495,413 | -0.03(-0.09%) |
Jul 10, 2017 | 36.13 | 36.16 | 36.06 | 36.06 | 506,027 | -0.08(-0.22%) |
Jul 07, 2017 | 36.04 | 36.18 | 36.02 | 36.14 | 516,775 | +0.16(+0.45%) |
Jul 06, 2017 | 36.16 | 36.16 | 35.95 | 35.98 | 479,433 | -0.27(-0.75%) |
Jul 05, 2017 | 36.26 | 36.27 | 36.15 | 36.26 | 573,168 | +0.02(+0.07%) |
Jul 03, 2017 | 36.23 | 36.36 | 36.22 | 36.23 | 283,010 | +0.09(+0.24%) |
Jun 30, 2017 | 36.17 | 36.26 | 36.09 | 36.14 | 434,678 | +0.11(+0.31%) |
Jun 29, 2017 | 36.37 | 36.38 | 35.87 | 36.03 | 841,163 | -0.38(-1.03%) |
Jun 28, 2017 | 36.37 | 36.47 | 36.33 | 36.41 | 462,930 | +0.16(+0.44%) |
Jun 27, 2017 | 36.46 | 36.49 | 36.23 | 36.25 | 1,411,103 | -0.25(-0.68%) |
Jun 26, 2017 | 36.59 | 36.67 | 36.50 | 36.50 | 776,594 | -0.03(-0.09%) |
Jun 23, 2017 | 36.45 | 36.56 | 36.40 | 36.53 | 445,843 | +0.07(+0.20%) |
Jun 22, 2017 | 36.50 | 36.54 | 36.42 | 36.46 | 623,493 | -0.04(-0.11%) |
Jun 21, 2017 | 36.67 | 36.67 | 36.45 | 36.50 | 517,207 | -0.14(-0.39%) |
Jun 20, 2017 | 36.79 | 36.80 | 36.62 | 36.64 | 410,006 | -0.20(-0.54%) |
Jun 19, 2017 | 36.76 | 36.84 | 36.67 | 36.84 | 638,752 | +0.20(+0.55%) |
Jun 16, 2017 | 36.58 | 36.64 | 36.41 | 36.64 | 460,978 | +0.06(+0.17%) |
Jun 15, 2017 | 36.42 | 36.61 | 36.36 | 36.58 | 582,956 | -0.01(-0.02%) |
Jun 14, 2017 | 36.59 | 36.65 | 36.44 | 36.58 | 524,706 | +0.05(+0.13%) |
Jun 13, 2017 | 36.47 | 36.55 | 36.41 | 36.54 | 535,030 | +0.11(+0.31%) |
Jun 12, 2017 | 36.33 | 36.45 | 36.33 | 36.42 | 530,036 | +0.06(+0.17%) |
Jun 09, 2017 | 36.31 | 36.38 | 36.17 | 36.36 | 574,108 | +0.08(+0.22%) |
Jun 08, 2017 | 36.31 | 36.36 | 36.19 | 36.28 | 424,657 | -0.02(-0.07%) |
Jun 07, 2017 | 36.35 | 36.38 | 36.21 | 36.30 | 369,514 | -0.03(-0.09%) |
Jun 06, 2017 | 36.37 | 36.42 | 36.30 | 36.34 | 464,142 | -0.10(-0.28%) |
Jun 05, 2017 | 36.41 | 36.47 | 36.37 | 36.44 | 521,707 | +0.02(+0.04%) |
Jun 02, 2017 | 36.42 | 36.46 | 36.32 | 36.42 | 345,704 | +0.06(+0.17%) |
Jun 01, 2017 | 36.20 | 36.36 | 36.12 | 36.36 | 701,525 | +0.18(+0.51%) |
May 31, 2017 | 36.15 | 36.19 | 36.07 | 36.18 | 398,927 | +0.10(+0.29%) |
May 30, 2017 | 35.95 | 36.09 | 35.91 | 36.07 | 403,329 | +0.09(+0.24%) |
May 26, 2017 | 35.98 | 36.02 | 35.95 | 35.99 | 292,104 | -0.02(-0.04%) |
May 25, 2017 | 35.89 | 36.04 | 35.81 | 36.00 | 502,212 | +0.24(+0.67%) |
May 24, 2017 | 35.72 | 35.80 | 35.68 | 35.76 | 596,055 | +0.07(+0.20%) |
May 23, 2017 | 35.73 | 35.76 | 35.66 | 35.69 | 398,320 | -0.02(-0.07%) |
May 22, 2017 | 35.61 | 35.72 | 35.61 | 35.72 | 470,025 | +0.18(+0.52%) |
May 19, 2017 | 35.35 | 35.60 | 35.30 | 35.53 | 423,703 | +0.27(+0.77%) |
May 18, 2017 | 35.19 | 35.40 | 35.10 | 35.26 | 1,060,221 | +0.04(+0.11%) |
May 17, 2017 | 35.47 | 35.54 | 35.20 | 35.22 | 1,282,337 | -0.44(-1.23%) |
May 16, 2017 | 35.68 | 35.71 | 35.60 | 35.66 | 428,858 | +0.03(+0.09%) |
May 15, 2017 | 35.50 | 35.63 | 35.50 | 35.63 | 501,809 | +0.19(+0.54%) |
May 12, 2017 | 35.46 | 35.50 | 35.42 | 35.44 | 393,959 | -0.06(-0.18%) |
May 11, 2017 | 35.55 | 35.56 | 35.35 | 35.50 | 601,777 | -0.15(-0.42%) |
May 10, 2017 | 35.61 | 35.66 | 35.58 | 35.65 | 464,705 | +0.02(+0.07%) |
May 09, 2017 | 35.68 | 35.68 | 35.57 | 35.63 | 514,115 | -0.03(-0.09%) |
May 08, 2017 | 35.64 | 35.69 | 35.61 | 35.66 | 1,487,128 | -0.04(-0.11%) |
May 05, 2017 | 35.58 | 35.70 | 35.51 | 35.70 | 375,845 | +0.13(+0.36%) |
May 04, 2017 | 35.58 | 35.60 | 35.44 | 35.57 | 390,833 | +0.03(+0.09%) |
May 03, 2017 | 35.52 | 35.55 | 35.40 | 35.54 | 575,442 | +0.02(+0.07%) |
May 02, 2017 | 35.51 | 35.54 | 35.45 | 35.52 | 592,266 | +0.02(+0.04%) |
May 01, 2017 | 35.60 | 35.60 | 35.46 | 35.50 | 479,148 | -0.06(-0.16%) |
Apr 28, 2017 | 35.69 | 35.69 | 35.49 | 35.56 | 565,204 | -0.17(-0.47%) |
Apr 27, 2017 | 35.75 | 35.76 | 35.61 | 35.72 | 446,478 | +0.02(+0.07%) |
Apr 26, 2017 | 35.75 | 35.82 | 35.68 | 35.70 | 585,220 | -0.08(-0.22%) |
Apr 25, 2017 | 35.70 | 35.81 | 35.68 | 35.78 | 609,379 | +0.19(+0.54%) |
Apr 24, 2017 | 35.55 | 35.63 | 35.50 | 35.59 | 677,634 | +0.31(+0.88%) |
Apr 21, 2017 | 35.24 | 35.32 | 35.18 | 35.28 | 491,827 | -0.06(-0.16%) |
Apr 20, 2017 | 35.21 | 35.41 | 35.16 | 35.33 | 377,740 | +0.17(+0.50%) |
Apr 19, 2017 | 35.33 | 35.36 | 35.11 | 35.16 | 574,225 | -0.14(-0.41%) |
Apr 18, 2017 | 35.21 | 35.34 | 35.13 | 35.30 | 690,643 | -0.01(-0.02%) |
Apr 17, 2017 | 35.15 | 35.31 | 35.14 | 35.31 | 604,367 | +0.23(+0.66%) |
Apr 13, 2017 | 35.25 | 35.30 | 35.06 | 35.08 | 658,439 | -0.21(-0.61%) |
Apr 12, 2017 | 35.37 | 35.40 | 35.25 | 35.29 | 569,905 | -0.10(-0.29%) |
Apr 11, 2017 | 35.36 | 35.40 | 35.15 | 35.40 | 763,919 | +0.01(+0.02%) |
Apr 10, 2017 | 35.41 | 35.52 | 35.30 | 35.39 | 591,893 | +0.00(+0.00%) |
Apr 07, 2017 | 35.38 | 35.48 | 35.33 | 35.39 | 706,950 | +0.02(+0.04%) |
Apr 06, 2017 | 35.39 | 35.47 | 35.33 | 35.37 | 545,419 | +0.02(+0.04%) |
Apr 05, 2017 | 35.52 | 35.72 | 35.34 | 35.36 | 757,636 | -0.10(-0.27%) |
Apr 04, 2017 | 35.36 | 35.45 | 35.30 | 35.45 | 1,909,852 | +0.09(+0.25%) |