Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34.87 | 35.13 | 33.93 | 34.02 | 450,754 | -0.76(-2.18%) |
Feb 27, 2018 | 35.09 | 35.31 | 34.73 | 34.78 | 316,688 | -0.27(-0.76%) |
Feb 26, 2018 | 35.49 | 35.62 | 34.96 | 35.05 | 515,030 | -0.31(-0.88%) |
Feb 23, 2018 | 35.22 | 35.49 | 34.96 | 35.36 | 271,112 | +0.22(+0.63%) |
Feb 22, 2018 | 35.00 | 35.13 | 609,365 | -0.18(-0.50%) | ||
Feb 21, 2018 | 36.02 | 36.25 | 35.19 | 35.31 | 552,870 | -0.49(-1.37%) |
Feb 20, 2018 | 35.93 | 36.37 | 35.67 | 35.80 | 294,505 | -0.09(-0.24%) |
Feb 16, 2018 | 35.89 | 35.89 | 35.89 | 0 | -0.48(-1.33%) | |
Feb 15, 2018 | 36.81 | 36.90 | 36.24 | 36.37 | 162,294 | -0.31(-0.84%) |
Feb 14, 2018 | 36.24 | 36.81 | 35.76 | 36.68 | 209,486 | +0.09(+0.24%) |
Feb 13, 2018 | 35.93 | 36.68 | 35.85 | 36.59 | 255,235 | +0.53(+1.46%) |
Feb 12, 2018 | 35.54 | 36.24 | 35.20 | 36.07 | 267,635 | +0.92(+2.62%) |
Feb 09, 2018 | 35.89 | 36.09 | 34.18 | 35.14 | 672,344 | -0.53(-1.48%) |
Feb 08, 2018 | 37.21 | 37.34 | 35.63 | 35.67 | 335,480 | -1.49(-4.02%) |
Feb 07, 2018 | 37.34 | 37.43 | 36.75 | 37.16 | 245,930 | -0.26(-0.70%) |
Feb 06, 2018 | 35.45 | 37.69 | 35.28 | 37.43 | 638,631 | +0.97(+2.65%) |
Feb 05, 2018 | 36.94 | 37.34 | 36.02 | 36.46 | 469,254 | -0.79(-2.12%) |
Feb 02, 2018 | 38.00 | 38.00 | 37.03 | 37.25 | 437,362 | -1.05(-2.75%) |
Feb 01, 2018 | 37.91 | 38.35 | 37.87 | 38.31 | 282,451 | +0.40(+1.04%) |
Jan 31, 2018 | 37.87 | 38.17 | 37.82 | 37.91 | 324,599 | +0.13(+0.35%) |
Jan 30, 2018 | 38.00 | 38.04 | 37.78 | 37.78 | 515,492 | -0.48(-1.26%) |
Jan 29, 2018 | 38.83 | 38.88 | 38.22 | 38.26 | 288,457 | -0.79(-2.02%) |
Jan 26, 2018 | 38.97 | 39.05 | 38.79 | 39.05 | 232,883 | +0.13(+0.34%) |
Jan 25, 2018 | 39.01 | 39.05 | 38.75 | 38.92 | 196,467 | -0.04(-0.11%) |
Jan 24, 2018 | 39.54 | 39.54 | 38.88 | 38.97 | 215,819 | -0.13(-0.34%) |
Jan 23, 2018 | 39.01 | 39.18 | 38.61 | 39.10 | 288,506 | +0.00(+0.00%) |
Jan 22, 2018 | 37.95 | 39.10 | 37.87 | 39.10 | 376,840 | +1.01(+2.65%) |
Jan 19, 2018 | 37.87 | 38.17 | 37.56 | 38.09 | 769,332 | +0.09(+0.23%) |
Jan 18, 2018 | 38.31 | 38.39 | 37.87 | 38.00 | 167,179 | -0.31(-0.80%) |
Jan 17, 2018 | 38.66 | 38.66 | 38.17 | 38.31 | 197,086 | -0.18(-0.46%) |
Jan 16, 2018 | 38.92 | 39.18 | 38.44 | 38.48 | 538,986 | -0.18(-0.45%) |
Jan 12, 2018 | 38.66 | 38.66 | 38.66 | 0 | +0.44(+1.15%) | |
Jan 11, 2018 | 37.78 | 38.31 | 37.60 | 38.22 | 304,338 | +0.62(+1.64%) |
Jan 10, 2018 | 37.47 | 37.87 | 37.43 | 37.60 | 290,280 | +0.09(+0.23%) |
Jan 09, 2018 | 37.56 | 37.56 | 37.23 | 37.52 | 267,600 | +0.13(+0.35%) |
Jan 08, 2018 | 37.16 | 37.52 | 37.08 | 37.38 | 265,809 | +0.09(+0.24%) |
Jan 05, 2018 | 37.38 | 37.51 | 36.94 | 37.30 | 318,403 | -0.18(-0.47%) |
Jan 04, 2018 | 37.78 | 37.87 | 37.24 | 37.47 | 658,214 | +0.04(+0.12%) |
Jan 03, 2018 | 36.72 | 37.55 | 36.64 | 37.43 | 581,160 | +0.83(+2.26%) |
Jan 02, 2018 | 35.77 | 36.71 | 35.71 | 36.60 | 694,443 | +0.95(+2.67%) |
Dec 29, 2017 | 35.65 | 35.65 | 35.65 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 35.69 | 35.73 | 35.44 | 35.65 | 292,792 | -0.08(-0.23%) |
Dec 27, 2017 | 35.73 | 36.23 | 35.44 | 35.73 | 376,481 | +0.00(+0.00%) |
Dec 26, 2017 | 35.69 | 35.83 | 35.52 | 35.73 | 326,578 | +0.21(+0.58%) |
Dec 22, 2017 | 35.36 | 35.65 | 35.19 | 35.52 | 260,940 | +0.17(+0.47%) |
Dec 21, 2017 | 35.15 | 35.73 | 35.03 | 35.36 | 227,239 | +0.21(+0.59%) |
Dec 20, 2017 | 35.36 | 35.36 | 34.65 | 35.15 | 294,700 | -0.12(-0.35%) |
Dec 19, 2017 | 35.77 | 35.81 | 35.23 | 35.27 | 263,685 | -0.46(-1.27%) |
Dec 18, 2017 | 35.69 | 36.23 | 35.40 | 35.73 | 259,287 | +0.41(+1.17%) |
Dec 15, 2017 | 35.81 | 35.90 | 35.02 | 35.32 | 248,948 | -0.29(-0.81%) |
Dec 14, 2017 | 35.27 | 35.90 | 35.19 | 35.61 | 216,695 | +0.17(+0.47%) |
Dec 13, 2017 | 35.03 | 35.56 | 34.86 | 35.44 | 946,328 | +0.41(+1.18%) |
Dec 12, 2017 | 34.65 | 35.27 | 34.45 | 35.03 | 203,953 | +0.46(+1.32%) |
Dec 11, 2017 | 34.07 | 34.74 | 33.95 | 34.57 | 176,009 | +0.50(+1.46%) |
Dec 08, 2017 | 34.03 | 34.34 | 33.91 | 34.07 | 294,055 | +0.17(+0.49%) |
Dec 07, 2017 | 33.12 | 34.03 | 33.06 | 33.91 | 199,383 | +0.75(+2.25%) |
Dec 06, 2017 | 33.78 | 33.78 | 32.96 | 33.16 | 275,587 | -0.75(-2.20%) |
Dec 05, 2017 | 34.24 | 34.37 | 33.83 | 33.91 | 172,598 | -0.29(-0.85%) |
Dec 04, 2017 | 34.49 | 34.61 | 34.36 | 34.20 | 217,973 | -0.21(-0.60%) |
Dec 01, 2017 | 33.95 | 34.70 | 33.91 | 34.41 | 436,560 | +0.50(+1.47%) |
Nov 30, 2017 | 32.09 | 33.91 | 32.09 | 33.91 | 496,484 | +1.95(+6.09%) |
Nov 29, 2017 | 32.17 | 32.21 | 31.51 | 31.96 | 541,705 | -0.25(-0.77%) |
Nov 28, 2017 | 32.29 | 32.46 | 32.00 | 32.21 | 355,217 | -0.08(-0.26%) |
Nov 27, 2017 | 32.96 | 33.04 | 32.29 | 32.29 | 414,527 | -0.62(-1.89%) |
Nov 24, 2017 | 33.12 | 33.25 | 32.83 | 32.91 | 119,502 | -0.04(-0.13%) |
Nov 22, 2017 | 32.75 | 33.04 | 32.61 | 32.96 | 244,025 | +0.37(+1.14%) |
Nov 21, 2017 | 33.33 | 33.52 | 32.46 | 32.58 | 388,825 | -0.70(-2.11%) |
Nov 20, 2017 | 33.12 | 33.37 | 32.56 | 33.29 | 323,488 | +0.08(+0.25%) |
Nov 17, 2017 | 33.12 | 33.32 | 32.83 | 33.20 | 182,744 | +0.04(+0.12%) |
Nov 16, 2017 | 33.25 | 33.37 | 32.95 | 33.16 | 166,584 | -0.04(-0.12%) |
Nov 15, 2017 | 32.91 | 33.33 | 32.29 | 33.20 | 361,265 | +0.04(+0.12%) |
Nov 14, 2017 | 33.78 | 33.82 | 33.04 | 33.16 | 383,748 | -0.70(-2.08%) |
Nov 13, 2017 | 34.41 | 34.45 | 33.73 | 33.87 | 398,206 | -0.79(-2.27%) |
Nov 10, 2017 | 34.53 | 34.86 | 34.32 | 34.65 | 170,299 | +0.04(+0.12%) |
Nov 09, 2017 | 34.65 | 35.07 | 34.49 | 34.61 | 153,948 | -0.21(-0.59%) |
Nov 08, 2017 | 35.15 | 35.40 | 34.57 | 34.82 | 156,768 | -0.54(-1.52%) |
Nov 07, 2017 | 34.78 | 35.44 | 34.74 | 35.36 | 323,538 | +0.54(+1.55%) |
Nov 06, 2017 | 34.65 | 34.90 | 34.24 | 34.82 | 501,494 | +0.25(+0.72%) |
Nov 03, 2017 | 34.41 | 34.94 | 34.27 | 34.57 | 220,018 | +0.21(+0.60%) |
Nov 02, 2017 | 35.32 | 35.36 | 33.78 | 34.36 | 490,996 | -1.12(-3.15%) |
Nov 01, 2017 | 34.90 | 35.48 | 34.78 | 35.48 | 252,182 | +0.79(+2.27%) |
Oct 31, 2017 | 34.78 | 34.78 | 34.36 | 34.70 | 194,808 | +0.04(+0.12%) |
Oct 30, 2017 | 34.53 | 35.11 | 34.45 | 34.65 | 225,123 | +0.21(+0.60%) |
Oct 27, 2017 | 33.83 | 34.90 | 33.78 | 34.45 | 470,866 | +0.75(+2.21%) |
Oct 26, 2017 | 33.16 | 33.85 | 32.68 | 33.70 | 502,635 | +0.62(+1.88%) |
Oct 25, 2017 | 34.16 | 34.20 | 32.58 | 33.08 | 874,612 | -1.12(-3.27%) |
Oct 24, 2017 | 34.57 | 34.90 | 33.83 | 34.20 | 691,210 | -0.25(-0.72%) |
Oct 23, 2017 | 35.27 | 35.32 | 34.32 | 34.45 | 661,050 | -0.70(-2.00%) |
Oct 20, 2017 | 35.48 | 35.48 | 35.07 | 35.15 | 257,994 | -0.29(-0.82%) |
Oct 19, 2017 | 35.11 | 35.44 | 34.98 | 35.44 | 293,516 | +0.21(+0.59%) |
Oct 18, 2017 | 35.90 | 36.02 | 35.03 | 35.23 | 434,861 | -0.66(-1.85%) |
Oct 17, 2017 | 36.23 | 36.23 | 35.73 | 35.90 | 395,044 | -0.33(-0.91%) |
Oct 16, 2017 | 36.72 | 36.85 | 36.06 | 36.23 | 440,038 | -0.37(-1.02%) |
Oct 13, 2017 | 37.26 | 37.26 | 36.48 | 36.60 | 411,514 | -0.50(-1.34%) |
Oct 12, 2017 | 37.18 | 37.26 | 36.89 | 37.10 | 316,293 | -0.17(-0.44%) |
Oct 11, 2017 | 37.14 | 37.30 | 36.97 | 37.26 | 133,094 | +0.21(+0.56%) |
Oct 10, 2017 | 37.22 | 37.38 | 36.93 | 37.05 | 208,858 | +0.08(+0.22%) |
Oct 09, 2017 | 37.26 | 37.43 | 36.93 | 36.97 | 162,059 | -0.17(-0.45%) |
Oct 06, 2017 | 37.01 | 37.22 | 36.81 | 37.14 | 199,854 | -0.04(-0.11%) |
Oct 05, 2017 | 36.77 | 37.26 | 36.73 | 37.18 | 232,774 | +0.41(+1.13%) |
Oct 04, 2017 | 36.85 | 36.97 | 36.56 | 36.77 | 418,740 | -0.12(-0.34%) |
Oct 03, 2017 | 36.89 | 36.89 | 36.56 | 36.89 | 585,233 | +0.08(+0.22%) |
Oct 02, 2017 | 36.38 | 36.81 | 36.22 | 36.81 | 373,410 | +0.31(+0.86%) |
Sep 29, 2017 | 36.14 | 36.88 | 35.99 | 36.49 | 247,124 | +0.23(+0.65%) |
Sep 28, 2017 | 36.53 | 36.53 | 35.95 | 36.26 | 268,435 | -0.20(-0.54%) |
Sep 27, 2017 | 36.73 | 36.81 | 36.10 | 36.45 | 294,623 | -0.20(-0.53%) |
Sep 26, 2017 | 36.77 | 36.77 | 36.30 | 36.65 | 308,488 | -0.23(-0.64%) |
Sep 25, 2017 | 35.99 | 36.92 | 35.98 | 36.88 | 378,198 | +1.10(+3.06%) |
Sep 22, 2017 | 35.71 | 35.99 | 35.55 | 35.79 | 201,168 | +0.08(+0.22%) |
Sep 21, 2017 | 36.14 | 36.14 | 35.48 | 35.71 | 293,431 | -0.35(-0.98%) |
Sep 20, 2017 | 36.26 | 36.42 | 35.99 | 36.06 | 211,773 | -0.08(-0.22%) |
Sep 19, 2017 | 36.34 | 36.45 | 36.10 | 36.14 | 170,597 | -0.16(-0.43%) |
Sep 18, 2017 | 36.14 | 36.42 | 36.14 | 36.30 | 178,552 | +0.16(+0.43%) |
Sep 15, 2017 | 36.42 | 36.45 | 36.06 | 36.14 | 125,688 | -0.31(-0.86%) |
Sep 14, 2017 | 36.65 | 36.69 | 36.34 | 36.45 | 111,623 | -0.16(-0.43%) |
Sep 13, 2017 | 36.10 | 36.61 | 36.10 | 36.61 | 100,658 | +0.51(+1.41%) |
Sep 12, 2017 | 36.26 | 36.31 | 36.06 | 36.10 | 110,082 | +0.04(+0.11%) |
Sep 11, 2017 | 35.83 | 36.26 | 35.76 | 36.06 | 83,878 | +0.31(+0.88%) |
Sep 08, 2017 | 35.99 | 36.02 | 35.59 | 35.75 | 200,148 | -0.35(-0.98%) |
Sep 07, 2017 | 36.02 | 36.38 | 35.75 | 36.10 | 77,911 | +0.00(+0.00%) |
Sep 06, 2017 | 36.18 | 36.22 | 35.95 | 36.10 | 80,357 | +0.04(+0.11%) |
Sep 05, 2017 | 36.85 | 36.85 | 35.91 | 36.06 | 255,129 | -0.43(-1.18%) |
Sep 01, 2017 | 36.38 | 36.49 | 35.99 | 36.49 | 153,395 | +0.23(+0.65%) |
Aug 31, 2017 | 35.40 | 36.34 | 35.36 | 36.26 | 209,468 | +1.02(+2.89%) |
Aug 30, 2017 | 34.81 | 35.35 | 34.62 | 35.24 | 140,728 | +0.31(+0.90%) |
Aug 29, 2017 | 34.58 | 34.96 | 34.30 | 34.93 | 175,050 | +0.20(+0.56%) |
Aug 28, 2017 | 35.28 | 35.40 | 34.60 | 34.73 | 401,377 | -0.39(-1.11%) |
Aug 25, 2017 | 34.85 | 35.28 | 34.85 | 35.12 | 175,439 | +0.31(+0.90%) |
Aug 24, 2017 | 34.73 | 35.05 | 34.58 | 34.81 | 90,647 | +0.08(+0.23%) |
Aug 23, 2017 | 34.15 | 34.93 | 34.03 | 34.73 | 229,284 | +0.51(+1.49%) |
Aug 22, 2017 | 33.52 | 34.26 | 33.52 | 34.23 | 303,387 | +0.74(+2.22%) |
Aug 21, 2017 | 34.07 | 34.19 | 33.31 | 33.48 | 536,493 | -0.70(-2.06%) |
Aug 18, 2017 | 34.26 | 34.34 | 33.91 | 34.19 | 313,670 | -0.20(-0.57%) |
Aug 17, 2017 | 34.34 | 34.69 | 34.30 | 34.38 | 192,417 | -0.16(-0.45%) |
Aug 16, 2017 | 35.05 | 35.43 | 34.26 | 34.54 | 421,278 | -0.47(-1.34%) |
Aug 15, 2017 | 35.44 | 35.52 | 34.62 | 35.01 | 539,502 | -0.63(-1.76%) |
Aug 14, 2017 | 35.79 | 36.18 | 35.55 | 35.63 | 439,402 | +0.00(+0.00%) |
Aug 11, 2017 | 35.99 | 35.99 | 35.55 | 35.63 | 542,043 | -0.31(-0.87%) |
Aug 10, 2017 | 36.65 | 36.81 | 35.87 | 35.95 | 359,059 | -0.70(-1.92%) |
Aug 09, 2017 | 36.18 | 37.00 | 36.06 | 36.65 | 412,083 | +0.63(+1.74%) |
Aug 08, 2017 | 37.00 | 37.16 | 35.79 | 36.02 | 602,986 | -1.13(-3.05%) |
Aug 07, 2017 | 37.63 | 37.75 | 37.11 | 37.16 | 289,215 | -0.43(-1.14%) |
Aug 04, 2017 | 37.94 | 37.94 | 37.55 | 37.59 | 129,097 | -0.20(-0.52%) |
Aug 03, 2017 | 38.18 | 38.22 | 37.63 | 37.78 | 172,388 | -0.39(-1.02%) |
Aug 02, 2017 | 38.14 | 38.21 | 38.02 | 38.18 | 188,461 | +0.04(+0.10%) |
Aug 01, 2017 | 38.14 | 38.33 | 38.06 | 38.14 | 202,613 | +0.12(+0.31%) |
Jul 31, 2017 | 37.94 | 38.05 | 37.71 | 38.02 | 181,039 | +0.08(+0.21%) |
Jul 28, 2017 | 37.94 | 37.98 | 37.86 | 37.94 | 196,078 | +0.00(+0.00%) |
Jul 27, 2017 | 37.94 | 38.02 | 37.78 | 37.94 | 214,987 | +0.00(+0.00%) |
Jul 26, 2017 | 38.29 | 38.33 | 37.90 | 37.94 | 239,880 | -0.16(-0.41%) |
Jul 25, 2017 | 37.98 | 38.18 | 37.94 | 38.10 | 200,105 | +0.27(+0.72%) |
Jul 24, 2017 | 37.90 | 37.94 | 37.63 | 37.82 | 163,624 | +0.08(+0.21%) |
Jul 21, 2017 | 38.06 | 38.18 | 37.59 | 37.75 | 232,181 | -0.31(-0.82%) |
Jul 20, 2017 | 38.41 | 38.45 | 37.94 | 38.06 | 181,549 | -0.27(-0.71%) |
Jul 19, 2017 | 38.29 | 38.41 | 38.14 | 38.33 | 228,273 | +0.04(+0.10%) |
Jul 18, 2017 | 38.33 | 38.41 | 38.06 | 38.29 | 133,479 | +0.12(+0.31%) |
Jul 17, 2017 | 38.14 | 38.33 | 38.10 | 38.18 | 209,413 | +0.08(+0.21%) |
Jul 14, 2017 | 37.90 | 38.10 | 37.78 | 38.10 | 214,353 | +0.39(+1.04%) |
Jul 13, 2017 | 37.71 | 37.75 | 37.43 | 37.71 | 98,620 | +0.00(+0.00%) |
Jul 12, 2017 | 37.51 | 37.90 | 37.16 | 37.71 | 123,541 | +0.43(+1.15%) |
Jul 11, 2017 | 37.12 | 37.28 | 36.87 | 37.28 | 206,311 | +0.12(+0.32%) |
Jul 10, 2017 | 37.43 | 37.55 | 36.88 | 37.16 | 202,692 | -0.27(-0.73%) |
Jul 07, 2017 | 37.20 | 37.51 | 36.65 | 37.43 | 228,133 | +0.00(+0.00%) |
Jul 06, 2017 | 37.94 | 38.10 | 37.20 | 37.43 | 313,971 | -0.08(-0.21%) |
Jul 05, 2017 | 38.33 | 38.33 | 37.39 | 37.51 | 500,330 | -0.78(-2.04%) |
Jul 03, 2017 | 37.74 | 38.37 | 37.70 | 38.29 | 401,659 | +0.78(+2.08%) |
Jun 30, 2017 | 37.36 | 37.66 | 37.10 | 37.51 | 423,535 | +0.45(+1.20%) |
Jun 29, 2017 | 36.84 | 37.44 | 36.81 | 37.07 | 304,985 | +0.41(+1.11%) |
Jun 28, 2017 | 35.88 | 36.84 | 35.86 | 36.66 | 348,969 | +0.85(+2.39%) |
Jun 27, 2017 | 36.29 | 36.55 | 35.73 | 35.80 | 269,920 | -0.26(-0.72%) |
Jun 26, 2017 | 35.28 | 36.06 | 35.28 | 36.06 | 231,423 | +0.85(+2.43%) |
Jun 23, 2017 | 34.13 | 35.25 | 34.06 | 35.21 | 225,201 | +1.23(+3.61%) |
Jun 22, 2017 | 33.61 | 34.13 | 33.60 | 33.98 | 189,004 | +0.41(+1.22%) |
Jun 21, 2017 | 34.02 | 34.28 | 33.54 | 33.58 | 255,368 | -0.33(-0.99%) |
Jun 20, 2017 | 34.88 | 34.88 | 33.43 | 33.91 | 538,649 | -1.23(-3.49%) |
Jun 19, 2017 | 35.66 | 35.84 | 35.02 | 35.14 | 182,446 | -0.30(-0.84%) |
Jun 16, 2017 | 34.80 | 35.54 | 34.75 | 35.43 | 145,409 | +0.74(+2.14%) |
Jun 15, 2017 | 35.28 | 35.54 | 34.58 | 34.69 | 304,356 | -0.85(-2.40%) |
Jun 14, 2017 | 36.66 | 36.67 | 35.47 | 35.54 | 449,980 | -1.11(-3.04%) |
Jun 13, 2017 | 36.73 | 36.88 | 36.51 | 36.66 | 157,059 | -0.04(-0.10%) |
Jun 12, 2017 | 36.92 | 37.25 | 36.40 | 36.70 | 259,440 | +0.11(+0.30%) |
Jun 09, 2017 | 36.32 | 36.77 | 36.21 | 36.58 | 215,981 | +0.37(+1.03%) |
Jun 08, 2017 | 36.58 | 36.70 | 36.21 | 36.21 | 261,169 | -0.41(-1.12%) |
Jun 07, 2017 | 37.51 | 37.92 | 36.47 | 36.62 | 771,957 | -1.11(-2.95%) |
Jun 06, 2017 | 37.40 | 37.85 | 37.22 | 37.74 | 126,457 | +0.33(+0.89%) |
Jun 05, 2017 | 37.18 | 37.62 | 37.18 | 37.40 | 121,616 | +0.04(+0.10%) |
Jun 02, 2017 | 37.88 | 37.94 | 37.31 | 37.36 | 214,737 | -0.52(-1.37%) |
Jun 01, 2017 | 37.62 | 38.18 | 37.59 | 37.88 | 160,106 | +0.45(+1.19%) |
May 31, 2017 | 37.51 | 37.59 | 36.96 | 37.44 | 368,911 | -0.26(-0.69%) |
May 30, 2017 | 38.48 | 38.48 | 37.62 | 37.70 | 213,909 | -0.78(-2.03%) |
May 26, 2017 | 38.66 | 38.70 | 38.40 | 38.48 | 90,164 | -0.15(-0.38%) |
May 25, 2017 | 38.89 | 39.15 | 38.44 | 38.63 | 152,491 | -0.26(-0.67%) |
May 24, 2017 | 39.18 | 39.19 | 38.85 | 38.89 | 160,191 | -0.15(-0.38%) |
May 23, 2017 | 38.92 | 39.15 | 38.78 | 39.04 | 99,087 | +0.15(+0.38%) |
May 22, 2017 | 39.22 | 39.22 | 38.55 | 38.89 | 144,534 | +0.00(+0.00%) |
May 19, 2017 | 38.52 | 38.96 | 38.38 | 38.89 | 135,699 | +0.59(+1.55%) |
May 18, 2017 | 38.14 | 38.33 | 37.88 | 38.29 | 140,227 | +0.00(+0.00%) |
May 17, 2017 | 38.78 | 38.81 | 38.22 | 38.29 | 171,698 | -0.56(-1.43%) |
May 16, 2017 | 39.22 | 39.22 | 38.78 | 38.85 | 249,590 | -0.30(-0.76%) |
May 15, 2017 | 39.18 | 39.26 | 38.81 | 39.15 | 401,068 | +0.26(+0.67%) |
May 12, 2017 | 38.74 | 38.89 | 38.59 | 38.89 | 194,020 | +0.26(+0.67%) |
May 11, 2017 | 39.00 | 39.02 | 38.59 | 38.63 | 134,327 | -0.37(-0.95%) |
May 10, 2017 | 38.44 | 39.00 | 38.44 | 39.00 | 189,448 | +0.74(+1.94%) |
May 09, 2017 | 38.55 | 38.59 | 38.03 | 38.26 | 248,134 | -0.33(-0.87%) |
May 08, 2017 | 38.48 | 38.59 | 38.23 | 38.59 | 437,081 | +0.33(+0.87%) |
May 05, 2017 | 37.51 | 38.35 | 37.10 | 38.26 | 200,936 | +0.78(+2.08%) |
May 04, 2017 | 38.52 | 38.59 | 36.88 | 37.48 | 386,353 | -1.23(-3.17%) |
May 03, 2017 | 39.00 | 39.15 | 38.63 | 38.70 | 130,703 | -0.30(-0.76%) |
May 02, 2017 | 39.18 | 39.33 | 38.85 | 39.00 | 125,133 | -0.19(-0.47%) |
May 01, 2017 | 39.18 | 39.29 | 39.04 | 39.18 | 72,620 | +0.00(+0.00%) |
Apr 28, 2017 | 39.33 | 39.33 | 39.07 | 39.18 | 81,654 | +0.04(+0.09%) |
Apr 27, 2017 | 39.48 | 39.52 | 39.00 | 39.15 | 182,809 | -0.37(-0.94%) |
Apr 26, 2017 | 39.67 | 39.67 | 39.37 | 39.52 | 118,218 | -0.11(-0.28%) |
Apr 25, 2017 | 39.11 | 39.63 | 39.04 | 39.63 | 122,422 | +0.45(+1.14%) |
Apr 24, 2017 | 39.07 | 39.23 | 38.85 | 39.18 | 122,676 | +0.37(+0.96%) |
Apr 21, 2017 | 39.07 | 39.07 | 38.74 | 38.81 | 107,489 | -0.19(-0.48%) |
Apr 20, 2017 | 38.92 | 39.15 | 38.85 | 39.00 | 103,693 | +0.19(+0.48%) |
Apr 19, 2017 | 39.18 | 39.26 | 38.81 | 38.81 | 133,951 | -0.26(-0.67%) |
Apr 18, 2017 | 39.00 | 39.18 | 38.85 | 39.07 | 105,733 | +0.07(+0.19%) |
Apr 17, 2017 | 39.04 | 39.15 | 38.85 | 39.00 | 231,628 | +0.04(+0.10%) |
Apr 13, 2017 | 39.37 | 39.38 | 38.92 | 38.96 | 229,849 | -0.30(-0.76%) |
Apr 12, 2017 | 39.56 | 39.56 | 39.18 | 39.26 | 144,724 | -0.19(-0.47%) |
Apr 11, 2017 | 39.74 | 39.78 | 39.37 | 39.44 | 183,999 | -0.22(-0.56%) |
Apr 10, 2017 | 39.93 | 39.93 | 39.63 | 39.67 | 167,835 | -0.11(-0.28%) |
Apr 07, 2017 | 39.85 | 39.93 | 39.70 | 39.78 | 114,281 | -0.11(-0.28%) |
Apr 06, 2017 | 39.56 | 39.89 | 39.56 | 39.89 | 140,351 | +0.41(+1.04%) |
Apr 05, 2017 | 39.82 | 40.11 | 39.44 | 39.48 | 222,478 | -0.26(-0.66%) |
Apr 04, 2017 | 39.82 | 39.82 | 39.37 | 39.74 | 417,504 | +0.22(+0.56%) |
Apr 03, 2017 | 39.80 | 39.80 | 39.17 | 39.52 | 326,494 | -0.07(-0.18%) |
Mar 31, 2017 | 39.16 | 39.59 | 39.06 | 39.59 | 231,201 | +0.42(+1.08%) |
Mar 30, 2017 | 39.31 | 39.34 | 38.98 | 39.16 | 261,732 | -0.07(-0.18%) |
Mar 29, 2017 | 38.77 | 39.34 | 38.69 | 39.24 | 235,781 | +0.50(+1.28%) |
Mar 28, 2017 | 38.77 | 38.85 | 38.59 | 38.74 | 187,946 | +0.18(+0.46%) |
Mar 27, 2017 | 38.70 | 38.70 | 38.35 | 38.56 | 198,641 | -0.32(-0.82%) |
Mar 24, 2017 | 38.77 | 39.02 | 38.60 | 38.88 | 143,180 | +0.32(+0.83%) |
Mar 23, 2017 | 38.42 | 38.88 | 38.39 | 38.56 | 148,220 | +0.17(+0.45%) |
Mar 22, 2017 | 38.24 | 38.46 | 38.17 | 38.39 | 163,883 | -0.07(-0.17%) |
Mar 21, 2017 | 38.81 | 38.92 | 38.17 | 38.46 | 207,498 | -0.30(-0.78%) |
Mar 20, 2017 | 38.95 | 38.95 | 38.56 | 38.76 | 216,296 | -0.09(-0.23%) |
Mar 17, 2017 | 39.24 | 39.31 | 38.79 | 38.85 | 190,945 | -0.19(-0.50%) |
Mar 16, 2017 | 39.16 | 39.44 | 39.02 | 39.04 | 159,500 | -0.19(-0.50%) |
Mar 15, 2017 | 38.99 | 39.31 | 38.74 | 39.24 | 188,742 | +0.51(+1.33%) |
Mar 14, 2017 | 38.95 | 38.95 | 38.45 | 38.72 | 193,319 | -0.41(-1.04%) |
Mar 13, 2017 | 39.13 | 39.27 | 38.99 | 39.13 | 164,923 | +0.09(+0.23%) |
Mar 10, 2017 | 39.48 | 39.48 | 38.88 | 39.04 | 163,002 | -0.09(-0.23%) |
Mar 09, 2017 | 39.31 | 39.31 | 38.63 | 39.13 | 283,892 | -0.27(-0.67%) |
Mar 08, 2017 | 40.09 | 40.09 | 39.38 | 39.39 | 229,584 | -0.62(-1.55%) |
Mar 07, 2017 | 40.19 | 40.19 | 39.84 | 40.01 | 170,536 | -0.11(-0.26%) |
Mar 06, 2017 | 40.23 | 40.23 | 39.77 | 40.12 | 231,903 | +0.07(+0.18%) |
Mar 03, 2017 | 40.12 | 40.22 | 39.98 | 40.05 | 67,749 | +0.00(+0.00%) |
Mar 02, 2017 | 40.01 | 40.12 | 39.86 | 40.05 | 101,861 | +0.07(+0.18%) |