Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.99 | 39.99 | 39.99 | 0 | -0.05(-0.13%) | |
Dec 28, 2017 | 40.09 | 40.09 | 39.96 | 40.05 | 39,826 | +0.02(+0.05%) |
Dec 27, 2017 | 40.12 | 40.18 | 40.03 | 40.03 | 20,510 | -0.06(-0.15%) |
Dec 26, 2017 | 40.00 | 40.14 | 40.00 | 40.09 | 82,949 | +0.04(+0.10%) |
Dec 22, 2017 | 40.02 | 40.10 | 40.02 | 40.05 | 44,906 | -0.03(-0.09%) |
Dec 21, 2017 | 40.07 | 40.19 | 40.04 | 40.08 | 87,879 | +0.05(+0.12%) |
Dec 20, 2017 | 40.16 | 40.16 | 39.88 | 40.03 | 83,012 | -0.09(-0.24%) |
Dec 19, 2017 | 40.20 | 40.28 | 40.13 | 40.13 | 56,592 | -0.10(-0.25%) |
Dec 18, 2017 | 40.30 | 40.46 | 40.22 | 40.23 | 23,824 | +0.08(+0.20%) |
Dec 15, 2017 | 39.94 | 40.17 | 39.94 | 40.15 | 660,627 | +0.37(+0.93%) |
Dec 14, 2017 | 39.90 | 39.95 | 39.78 | 39.78 | 69,717 | -0.11(-0.27%) |
Dec 13, 2017 | 39.73 | 39.99 | 39.73 | 39.89 | 83,592 | +0.20(+0.51%) |
Dec 12, 2017 | 39.68 | 39.82 | 39.62 | 39.68 | 61,282 | +0.03(+0.08%) |
Dec 11, 2017 | 39.60 | 39.65 | 39.49 | 39.65 | 59,362 | +0.03(+0.09%) |
Dec 08, 2017 | 39.62 | 39.62 | 39.47 | 39.62 | 49,495 | +0.09(+0.22%) |
Dec 07, 2017 | 39.63 | 39.72 | 39.52 | 39.53 | 69,149 | -0.15(-0.38%) |
Dec 06, 2017 | 39.56 | 39.73 | 39.56 | 39.68 | 132,342 | +0.14(+0.34%) |
Dec 05, 2017 | 39.60 | 39.63 | 39.49 | 39.55 | 323,254 | -0.11(-0.28%) |
Dec 04, 2017 | 39.53 | 39.53 | 39.53 | 39.66 | 90,076 | +0.27(+0.69%) |
Dec 01, 2017 | 39.28 | 39.39 | 38.89 | 39.39 | 105,195 | +0.07(+0.18%) |
Nov 30, 2017 | 39.19 | 39.45 | 39.13 | 39.31 | 107,277 | +0.17(+0.43%) |
Nov 29, 2017 | 39.07 | 39.22 | 39.07 | 39.15 | 69,133 | +0.09(+0.23%) |
Nov 28, 2017 | 38.80 | 39.07 | 38.80 | 39.06 | 117,578 | +0.32(+0.81%) |
Nov 27, 2017 | 38.69 | 38.78 | 38.68 | 38.74 | 15,052 | +0.02(+0.04%) |
Nov 24, 2017 | 38.73 | 38.74 | 38.69 | 38.73 | 7,559 | +0.06(+0.15%) |
Nov 22, 2017 | 38.73 | 38.75 | 38.59 | 38.67 | 42,059 | -0.03(-0.09%) |
Nov 21, 2017 | 38.65 | 38.82 | 38.63 | 38.70 | 217,842 | +0.13(+0.33%) |
Nov 20, 2017 | 38.51 | 38.66 | 38.51 | 38.57 | 311,429 | +0.07(+0.18%) |
Nov 17, 2017 | 38.45 | 38.53 | 38.45 | 38.50 | 37,124 | +0.02(+0.05%) |
Nov 16, 2017 | 38.34 | 38.60 | 38.34 | 38.48 | 149,416 | +0.31(+0.82%) |
Nov 15, 2017 | 38.34 | 38.34 | 38.16 | 38.17 | 40,022 | -0.30(-0.79%) |
Nov 14, 2017 | 38.26 | 38.50 | 38.26 | 38.47 | 32,897 | +0.13(+0.33%) |
Nov 13, 2017 | 38.06 | 38.36 | 38.06 | 38.35 | 187,160 | +0.27(+0.72%) |
Nov 10, 2017 | 37.76 | 38.11 | 37.76 | 38.07 | 192,710 | +0.23(+0.60%) |
Nov 09, 2017 | 37.73 | 37.86 | 37.67 | 37.85 | 139,702 | -0.04(-0.11%) |
Nov 08, 2017 | 37.63 | 37.89 | 37.63 | 37.89 | 39,482 | +0.37(+0.97%) |
Nov 07, 2017 | 37.35 | 37.53 | 37.31 | 37.52 | 101,987 | +0.17(+0.45%) |
Nov 06, 2017 | 37.59 | 37.59 | 37.34 | 37.35 | 63,945 | -0.22(-0.60%) |
Nov 03, 2017 | 37.68 | 37.71 | 37.57 | 37.58 | 34,408 | -0.10(-0.26%) |
Nov 02, 2017 | 37.90 | 37.90 | 37.56 | 37.68 | 26,125 | -0.35(-0.91%) |
Nov 01, 2017 | 38.16 | 38.16 | 38.02 | 38.02 | 43,557 | -0.01(-0.02%) |
Oct 31, 2017 | 37.90 | 38.08 | 37.90 | 38.03 | 24,976 | +0.26(+0.68%) |
Oct 30, 2017 | 37.88 | 38.01 | 37.74 | 37.77 | 57,531 | -0.31(-0.81%) |
Oct 27, 2017 | 38.16 | 38.16 | 37.96 | 38.08 | 59,876 | -0.19(-0.49%) |
Oct 26, 2017 | 38.16 | 38.36 | 38.16 | 38.27 | 24,128 | +0.23(+0.60%) |
Oct 25, 2017 | 38.22 | 38.22 | 37.87 | 38.04 | 32,681 | -0.22(-0.57%) |
Oct 24, 2017 | 38.30 | 38.30 | 38.21 | 38.26 | 24,909 | +0.01(+0.02%) |
Oct 23, 2017 | 38.43 | 38.49 | 38.23 | 38.25 | 31,079 | -0.12(-0.30%) |
Oct 20, 2017 | 38.46 | 38.46 | 38.32 | 38.37 | 21,536 | -0.00(-0.01%) |
Oct 19, 2017 | 38.37 | 38.39 | 38.20 | 38.37 | 30,079 | -0.22(-0.57%) |
Oct 18, 2017 | 38.66 | 38.66 | 38.56 | 38.59 | 39,289 | -0.03(-0.08%) |
Oct 17, 2017 | 38.73 | 38.73 | 38.57 | 38.62 | 62,142 | -0.14(-0.36%) |
Oct 16, 2017 | 38.70 | 38.78 | 38.68 | 38.76 | 138,105 | +0.06(+0.16%) |
Oct 13, 2017 | 38.69 | 38.76 | 38.69 | 38.70 | 18,762 | +0.10(+0.25%) |
Oct 12, 2017 | 38.45 | 38.64 | 38.43 | 38.60 | 404,612 | +0.08(+0.21%) |
Oct 11, 2017 | 38.47 | 38.53 | 38.47 | 38.52 | 23,567 | +0.04(+0.11%) |
Oct 10, 2017 | 38.37 | 38.49 | 38.31 | 38.48 | 23,671 | +0.24(+0.62%) |
Oct 09, 2017 | 38.39 | 38.40 | 38.24 | 38.24 | 31,612 | -0.13(-0.34%) |
Oct 06, 2017 | 38.35 | 38.39 | 38.32 | 38.37 | 41,421 | -0.06(-0.16%) |
Oct 05, 2017 | 38.45 | 38.51 | 38.40 | 38.43 | 24,935 | +0.07(+0.19%) |
Oct 04, 2017 | 38.13 | 38.43 | 38.09 | 38.36 | 70,600 | +0.22(+0.56%) |
Oct 03, 2017 | 38.16 | 38.18 | 38.08 | 38.15 | 61,390 | +0.07(+0.20%) |
Oct 02, 2017 | 38.07 | 38.20 | 38.04 | 38.07 | 113,253 | +0.05(+0.13%) |
Sep 29, 2017 | 37.85 | 38.12 | 37.85 | 38.02 | 1,714,366 | +0.02(+0.06%) |
Sep 28, 2017 | 37.93 | 38.02 | 37.93 | 38.00 | 26,505 | +0.09(+0.23%) |
Sep 27, 2017 | 38.12 | 38.12 | 37.76 | 37.92 | 412,895 | -0.21(-0.55%) |
Sep 26, 2017 | 38.11 | 38.18 | 38.11 | 38.12 | 379,484 | +0.03(+0.08%) |
Sep 25, 2017 | 38.04 | 38.17 | 38.04 | 38.09 | 72,751 | +0.10(+0.27%) |
Sep 22, 2017 | 38.02 | 38.12 | 37.98 | 37.99 | 152,247 | -0.06(-0.16%) |
Sep 21, 2017 | 38.33 | 38.33 | 38.02 | 38.05 | 45,641 | -0.27(-0.71%) |
Sep 20, 2017 | 38.52 | 38.52 | 38.16 | 38.33 | 92,925 | -0.22(-0.57%) |
Sep 19, 2017 | 38.61 | 38.61 | 38.50 | 38.55 | 49,715 | -0.09(-0.24%) |
Sep 18, 2017 | 38.67 | 38.68 | 38.54 | 38.64 | 25,652 | +0.02(+0.06%) |
Sep 15, 2017 | 38.51 | 38.62 | 38.51 | 38.62 | 70,549 | +0.07(+0.18%) |
Sep 14, 2017 | 38.51 | 38.55 | 38.42 | 38.55 | 25,782 | +0.04(+0.11%) |
Sep 13, 2017 | 38.53 | 38.58 | 38.50 | 38.50 | 76,730 | -0.02(-0.06%) |
Sep 12, 2017 | 38.54 | 38.55 | 38.48 | 38.53 | 24,444 | +0.00(+0.01%) |
Sep 11, 2017 | 38.26 | 38.53 | 38.26 | 38.52 | 41,821 | +0.33(+0.87%) |
Sep 08, 2017 | 38.19 | 38.23 | 38.09 | 38.19 | 193,051 | -0.07(-0.17%) |
Sep 07, 2017 | 38.25 | 38.27 | 38.15 | 38.25 | 35,271 | +0.03(+0.09%) |
Sep 06, 2017 | 38.20 | 38.27 | 38.13 | 38.22 | 114,172 | +0.07(+0.17%) |
Sep 05, 2017 | 38.18 | 38.19 | 37.94 | 38.15 | 50,067 | -0.11(-0.28%) |
Sep 01, 2017 | 38.11 | 38.26 | 38.11 | 38.26 | 42,018 | +0.24(+0.62%) |
Aug 31, 2017 | 37.94 | 38.06 | 37.94 | 38.02 | 22,423 | +0.11(+0.28%) |
Aug 30, 2017 | 37.83 | 37.94 | 37.81 | 37.92 | 144,000 | +0.08(+0.20%) |
Aug 29, 2017 | 37.67 | 37.86 | 37.67 | 37.84 | 37,114 | +0.03(+0.08%) |
Aug 28, 2017 | 37.92 | 37.95 | 37.71 | 37.81 | 155,406 | -0.07(-0.19%) |
Aug 25, 2017 | 37.97 | 38.03 | 37.88 | 37.89 | 37,899 | +0.07(+0.19%) |
Aug 24, 2017 | 38.09 | 38.09 | 37.81 | 37.81 | 26,541 | -0.26(-0.69%) |
Aug 23, 2017 | 38.11 | 38.13 | 38.05 | 38.08 | 19,401 | -0.11(-0.28%) |
Aug 22, 2017 | 38.12 | 38.21 | 38.11 | 38.18 | 54,475 | +0.11(+0.28%) |
Aug 21, 2017 | 38.00 | 38.10 | 37.92 | 38.08 | 71,051 | +0.09(+0.23%) |
Aug 18, 2017 | 38.07 | 38.12 | 37.96 | 37.99 | 117,242 | -0.19(-0.49%) |
Aug 17, 2017 | 38.57 | 38.64 | 38.18 | 38.18 | 89,969 | -0.49(-1.26%) |
Aug 16, 2017 | 38.55 | 38.68 | 38.55 | 38.66 | 53,036 | +0.17(+0.43%) |
Aug 15, 2017 | 38.42 | 38.53 | 38.38 | 38.50 | 56,007 | +0.06(+0.15%) |
Aug 14, 2017 | 38.26 | 38.50 | 38.26 | 38.44 | 157,211 | +0.30(+0.78%) |
Aug 11, 2017 | 38.09 | 38.28 | 38.09 | 38.14 | 52,858 | +0.07(+0.18%) |
Aug 10, 2017 | 38.28 | 38.28 | 38.07 | 38.07 | 108,945 | -0.32(-0.84%) |
Aug 09, 2017 | 38.32 | 38.40 | 38.27 | 38.39 | 115,682 | +0.00(+0.01%) |
Aug 08, 2017 | 38.48 | 38.57 | 38.37 | 38.39 | 43,861 | -0.09(-0.22%) |
Aug 07, 2017 | 38.28 | 38.48 | 38.28 | 38.48 | 76,714 | +0.22(+0.57%) |
Aug 04, 2017 | 38.31 | 38.31 | 38.20 | 38.26 | 190,271 | -0.03(-0.08%) |
Aug 03, 2017 | 38.17 | 38.44 | 38.17 | 38.29 | 233,687 | +0.10(+0.26%) |
Aug 02, 2017 | 38.19 | 38.20 | 38.05 | 38.19 | 495,093 | -0.03(-0.08%) |
Aug 01, 2017 | 38.34 | 38.40 | 38.21 | 38.22 | 2,838,574 | -0.12(-0.32%) |
Jul 31, 2017 | 38.47 | 38.47 | 38.27 | 38.34 | 220,651 | -0.11(-0.29%) |
Jul 28, 2017 | 38.71 | 38.76 | 38.03 | 38.45 | 154,096 | -0.36(-0.92%) |
Jul 27, 2017 | 38.71 | 38.81 | 38.58 | 38.81 | 149,365 | +0.20(+0.53%) |
Jul 26, 2017 | 38.61 | 38.66 | 38.52 | 38.61 | 82,654 | -0.03(-0.09%) |
Jul 25, 2017 | 38.57 | 38.64 | 38.53 | 38.64 | 79,524 | +0.17(+0.43%) |
Jul 24, 2017 | 38.54 | 38.55 | 38.47 | 38.48 | 15,905 | -0.17(-0.44%) |
Jul 21, 2017 | 38.44 | 38.65 | 38.44 | 38.64 | 66,875 | +0.08(+0.20%) |
Jul 20, 2017 | 38.58 | 38.67 | 38.54 | 38.57 | 340,255 | -0.02(-0.05%) |
Jul 19, 2017 | 38.39 | 38.59 | 38.39 | 38.59 | 212,173 | +0.21(+0.54%) |
Jul 18, 2017 | 38.33 | 38.40 | 38.28 | 38.38 | 360,181 | +0.03(+0.07%) |
Jul 17, 2017 | 38.33 | 38.40 | 38.30 | 38.35 | 1,541,353 | +0.03(+0.09%) |
Jul 14, 2017 | 38.17 | 38.37 | 38.17 | 38.32 | 80,881 | +0.25(+0.65%) |
Jul 13, 2017 | 38.13 | 38.30 | 38.05 | 38.07 | 101,648 | -0.06(-0.17%) |
Jul 12, 2017 | 38.08 | 38.19 | 38.08 | 38.13 | 45,259 | +0.24(+0.62%) |
Jul 11, 2017 | 37.95 | 37.96 | 37.76 | 37.90 | 67,699 | -0.10(-0.27%) |
Jul 10, 2017 | 38.03 | 38.14 | 37.96 | 38.00 | 85,040 | -0.05(-0.14%) |
Jul 07, 2017 | 37.94 | 38.11 | 37.93 | 38.05 | 149,339 | +0.18(+0.47%) |
Jul 06, 2017 | 38.08 | 38.08 | 37.85 | 37.87 | 102,541 | -0.32(-0.85%) |
Jul 05, 2017 | 38.30 | 38.30 | 38.15 | 38.20 | 226,181 | -0.10(-0.27%) |
Jul 03, 2017 | 38.38 | 38.50 | 38.29 | 38.30 | 309,401 | -0.00(-0.01%) |
Jun 30, 2017 | 38.18 | 38.42 | 38.18 | 38.30 | 58,975 | +0.29(+0.75%) |
Jun 29, 2017 | 38.41 | 38.41 | 37.93 | 38.02 | 34,346 | -0.42(-1.10%) |
Jun 28, 2017 | 38.41 | 38.57 | 38.41 | 38.44 | 63,170 | +0.20(+0.52%) |
Jun 27, 2017 | 38.58 | 38.58 | 38.25 | 38.25 | 207,168 | -0.57(-1.46%) |
Jun 26, 2017 | 38.81 | 38.88 | 38.79 | 38.81 | 115,294 | +0.10(+0.25%) |
Jun 23, 2017 | 38.61 | 38.78 | 38.61 | 38.71 | 599,131 | +0.11(+0.29%) |
Jun 22, 2017 | 38.70 | 38.70 | 38.59 | 38.60 | 33,166 | -0.09(-0.24%) |
Jun 21, 2017 | 38.81 | 38.81 | 38.66 | 38.69 | 51,236 | -0.11(-0.28%) |
Jun 20, 2017 | 39.01 | 39.01 | 38.80 | 38.80 | 29,481 | -0.19(-0.48%) |
Jun 19, 2017 | 38.87 | 38.99 | 38.73 | 38.98 | 62,008 | +0.21(+0.53%) |
Jun 16, 2017 | 38.91 | 38.91 | 38.59 | 38.78 | 55,383 | -0.15(-0.40%) |
Jun 15, 2017 | 38.71 | 38.95 | 38.69 | 38.93 | 34,061 | +0.02(+0.04%) |
Jun 14, 2017 | 38.89 | 39.01 | 38.80 | 38.91 | 126,016 | +0.18(+0.46%) |
Jun 13, 2017 | 38.65 | 38.76 | 38.52 | 38.74 | 57,967 | +0.17(+0.44%) |
Jun 12, 2017 | 38.53 | 38.64 | 38.50 | 38.57 | 58,575 | +0.03(+0.07%) |
Jun 09, 2017 | 38.64 | 38.69 | 38.44 | 38.54 | 230,325 | -0.10(-0.27%) |
Jun 08, 2017 | 38.87 | 38.87 | 38.58 | 38.64 | 149,638 | -0.27(-0.69%) |
Jun 07, 2017 | 38.84 | 38.94 | 38.83 | 38.91 | 263,033 | +0.06(+0.15%) |
Jun 06, 2017 | 38.85 | 38.93 | 38.81 | 38.85 | 82,684 | -0.05(-0.13%) |
Jun 05, 2017 | 38.86 | 38.91 | 38.74 | 38.90 | 149,645 | +0.04(+0.11%) |
Jun 02, 2017 | 38.80 | 38.92 | 38.67 | 38.86 | 334,825 | +0.12(+0.30%) |
Jun 01, 2017 | 38.53 | 38.76 | 38.46 | 38.75 | 2,595,003 | +0.30(+0.78%) |
May 31, 2017 | 38.42 | 38.46 | 38.38 | 38.45 | 196,560 | +0.09(+0.24%) |
May 30, 2017 | 38.29 | 38.37 | 38.23 | 38.35 | 72,151 | +0.05(+0.13%) |
May 26, 2017 | 38.17 | 38.31 | 38.17 | 38.30 | 27,845 | +0.11(+0.29%) |
May 25, 2017 | 38.03 | 38.24 | 38.03 | 38.19 | 77,230 | +0.25(+0.66%) |
May 24, 2017 | 37.76 | 37.98 | 37.74 | 37.94 | 37,224 | +0.24(+0.62%) |
May 23, 2017 | 37.76 | 37.86 | 37.70 | 37.71 | 41,555 | +0.02(+0.05%) |
May 22, 2017 | 37.47 | 37.72 | 37.47 | 37.69 | 54,517 | +0.27(+0.73%) |
May 19, 2017 | 37.18 | 37.49 | 37.17 | 37.42 | 44,973 | +0.23(+0.63%) |
May 18, 2017 | 37.14 | 37.26 | 37.10 | 37.18 | 59,252 | -0.04(-0.10%) |
May 17, 2017 | 37.33 | 37.48 | 37.21 | 37.22 | 91,232 | -0.24(-0.63%) |
May 16, 2017 | 37.57 | 37.58 | 37.42 | 37.46 | 39,019 | -0.03(-0.09%) |
May 15, 2017 | 37.39 | 37.53 | 37.39 | 37.49 | 111,351 | +0.15(+0.40%) |
May 12, 2017 | 37.42 | 37.42 | 37.34 | 37.34 | 31,992 | -0.09(-0.25%) |
May 11, 2017 | 37.42 | 37.44 | 37.27 | 37.43 | 69,694 | -0.05(-0.14%) |
May 10, 2017 | 37.42 | 37.49 | 37.42 | 37.49 | 27,833 | +0.12(+0.33%) |
May 09, 2017 | 37.42 | 37.43 | 37.32 | 37.37 | 344,932 | -0.04(-0.12%) |
May 08, 2017 | 37.36 | 37.42 | 37.33 | 37.41 | 49,505 | +0.09(+0.25%) |
May 05, 2017 | 37.19 | 37.31 | 37.17 | 37.31 | 35,846 | +0.20(+0.55%) |
May 04, 2017 | 37.03 | 37.22 | 36.99 | 37.11 | 211,278 | +0.15(+0.40%) |
May 03, 2017 | 37.04 | 37.07 | 36.88 | 36.96 | 601,671 | -0.03(-0.08%) |
May 02, 2017 | 37.19 | 37.24 | 36.97 | 36.99 | 463,613 | -0.21(-0.57%) |
May 01, 2017 | 37.36 | 37.43 | 37.20 | 37.20 | 3,221,765 | -0.20(-0.53%) |
Apr 28, 2017 | 37.43 | 37.43 | 37.28 | 37.40 | 94,386 | -0.07(-0.18%) |
Apr 27, 2017 | 37.52 | 37.55 | 37.39 | 37.47 | 53,845 | -0.01(-0.03%) |
Apr 26, 2017 | 37.70 | 37.70 | 37.48 | 37.48 | 39,369 | -0.26(-0.70%) |
Apr 25, 2017 | 37.65 | 37.80 | 37.65 | 37.74 | 83,919 | +0.11(+0.28%) |
Apr 24, 2017 | 37.50 | 37.68 | 37.50 | 37.64 | 40,438 | +0.36(+0.95%) |
Apr 21, 2017 | 37.39 | 37.39 | 37.25 | 37.28 | 31,413 | -0.18(-0.48%) |
Apr 20, 2017 | 37.41 | 37.46 | 37.33 | 37.46 | 86,805 | +0.05(+0.13%) |
Apr 19, 2017 | 37.58 | 37.58 | 37.38 | 37.41 | 73,834 | -0.10(-0.28%) |
Apr 18, 2017 | 37.33 | 37.58 | 37.33 | 37.51 | 52,700 | +0.14(+0.37%) |
Apr 17, 2017 | 37.17 | 37.37 | 37.17 | 37.37 | 35,028 | +0.27(+0.72%) |
Apr 13, 2017 | 37.26 | 37.27 | 37.11 | 37.11 | 39,229 | -0.22(-0.58%) |
Apr 12, 2017 | 37.35 | 37.35 | 37.26 | 37.32 | 553,401 | +0.08(+0.22%) |
Apr 11, 2017 | 37.18 | 37.24 | 37.11 | 37.24 | 410,636 | +0.05(+0.14%) |
Apr 10, 2017 | 37.14 | 37.26 | 37.10 | 37.19 | 192,416 | +0.09(+0.24%) |
Apr 07, 2017 | 37.15 | 37.21 | 37.09 | 37.10 | 57,292 | +0.00(+0.00%) |
Apr 06, 2017 | 37.09 | 37.18 | 37.07 | 37.10 | 85,176 | +0.02(+0.04%) |
Apr 05, 2017 | 37.22 | 37.37 | 37.07 | 37.09 | 97,603 | -0.07(-0.18%) |
Apr 04, 2017 | 37.38 | 37.38 | 37.04 | 37.15 | 633,049 | -0.05(-0.14%) |
Apr 03, 2017 | 37.36 | 37.36 | 37.08 | 37.21 | 3,135,318 | -0.11(-0.29%) |
Mar 31, 2017 | 37.38 | 37.42 | 37.31 | 37.31 | 63,660 | -0.08(-0.22%) |
Mar 30, 2017 | 37.52 | 37.52 | 37.38 | 37.40 | 21,137 | -0.17(-0.44%) |
Mar 29, 2017 | 37.48 | 37.59 | 37.48 | 37.56 | 122,245 | +0.06(+0.16%) |
Mar 28, 2017 | 37.25 | 37.57 | 37.25 | 37.50 | 301,938 | +0.19(+0.52%) |
Mar 27, 2017 | 37.15 | 37.33 | 37.15 | 37.31 | 60,401 | +0.00(+0.00%) |
Mar 24, 2017 | 37.32 | 37.39 | 37.20 | 37.31 | 48,706 | -0.12(-0.32%) |
Mar 23, 2017 | 37.39 | 37.61 | 37.39 | 37.43 | 37,037 | -0.02(-0.06%) |
Mar 22, 2017 | 37.50 | 37.54 | 37.37 | 37.45 | 198,470 | -0.13(-0.34%) |
Mar 21, 2017 | 37.86 | 37.86 | 37.57 | 37.58 | 184,775 | -0.24(-0.63%) |
Mar 20, 2017 | 37.78 | 37.85 | 37.76 | 37.82 | 15,498 | +0.01(+0.04%) |
Mar 17, 2017 | 37.97 | 37.98 | 37.81 | 37.81 | 23,139 | -0.06(-0.16%) |
Mar 16, 2017 | 37.91 | 37.91 | 37.80 | 37.86 | 54,738 | +0.01(+0.03%) |
Mar 15, 2017 | 37.58 | 37.94 | 37.58 | 37.85 | 116,964 | +0.35(+0.95%) |
Mar 14, 2017 | 37.49 | 37.55 | 37.48 | 37.50 | 32,756 | -0.05(-0.13%) |
Mar 13, 2017 | 37.44 | 37.57 | 37.44 | 37.55 | 20,028 | +0.05(+0.14%) |
Mar 10, 2017 | 37.42 | 37.52 | 37.39 | 37.49 | 35,277 | +0.22(+0.58%) |
Mar 09, 2017 | 37.25 | 37.33 | 37.20 | 37.28 | 24,946 | +0.04(+0.10%) |
Mar 08, 2017 | 37.20 | 37.31 | 37.18 | 37.24 | 47,948 | -0.03(-0.08%) |
Mar 07, 2017 | 37.26 | 37.32 | 37.24 | 37.27 | 17,956 | -0.08(-0.23%) |
Mar 06, 2017 | 37.34 | 37.38 | 37.26 | 37.35 | 453,680 | -0.12(-0.32%) |
Mar 03, 2017 | 37.49 | 37.49 | 37.35 | 37.47 | 96,420 | -0.03(-0.08%) |
Mar 02, 2017 | 37.55 | 37.60 | 37.50 | 37.50 | 42,663 | -0.03(-0.07%) |
Mar 01, 2017 | 37.33 | 37.61 | 37.33 | 37.53 | 54,410 | +0.29(+0.77%) |
Feb 28, 2017 | 37.15 | 37.31 | 37.12 | 37.24 | 23,579 | +0.07(+0.18%) |
Feb 27, 2017 | 37.19 | 37.19 | 37.06 | 37.17 | 30,209 | -0.05(-0.14%) |
Feb 24, 2017 | 37.06 | 37.23 | 37.06 | 37.23 | 30,891 | +0.07(+0.19%) |
Feb 23, 2017 | 37.23 | 37.30 | 37.16 | 37.16 | 22,071 | -0.08(-0.21%) |
Feb 22, 2017 | 37.19 | 37.24 | 37.13 | 37.23 | 18,007 | -0.01(-0.02%) |
Feb 21, 2017 | 36.94 | 37.24 | 36.94 | 37.24 | 30,088 | +0.33(+0.91%) |
Feb 17, 2017 | 36.91 | 36.91 | 36.91 | 0 | +0.24(+0.66%) | |
Feb 16, 2017 | 36.72 | 36.75 | 36.58 | 36.67 | 34,857 | -0.09(-0.25%) |
Feb 15, 2017 | 36.52 | 36.76 | 36.44 | 36.76 | 30,384 | +0.28(+0.77%) |
Feb 14, 2017 | 36.39 | 36.51 | 36.34 | 36.48 | 33,843 | +0.04(+0.11%) |
Feb 13, 2017 | 36.45 | 36.47 | 36.38 | 36.43 | 31,758 | +0.03(+0.09%) |
Feb 10, 2017 | 36.31 | 36.44 | 36.31 | 36.40 | 38,455 | +0.17(+0.48%) |
Feb 09, 2017 | 36.02 | 36.27 | 36.02 | 36.23 | 48,200 | +0.18(+0.51%) |
Feb 08, 2017 | 35.86 | 36.05 | 35.86 | 36.05 | 56,858 | +0.16(+0.45%) |
Feb 07, 2017 | 35.79 | 35.90 | 35.78 | 35.89 | 20,620 | +0.14(+0.39%) |
Feb 06, 2017 | 35.83 | 35.83 | 35.73 | 35.75 | 54,279 | -0.09(-0.25%) |
Feb 03, 2017 | 35.76 | 35.95 | 35.76 | 35.84 | 63,042 | +0.13(+0.36%) |
Feb 02, 2017 | 35.69 | 35.83 | 35.68 | 35.71 | 62,213 | +0.14(+0.41%) |
Feb 01, 2017 | 35.66 | 35.67 | 35.50 | 35.56 | 60,106 | -0.13(-0.38%) |
Jan 31, 2017 | 35.48 | 35.70 | 35.48 | 35.70 | 21,765 | +0.08(+0.23%) |
Jan 30, 2017 | 35.59 | 35.62 | 35.47 | 35.62 | 34,974 | -0.08(-0.21%) |
Jan 27, 2017 | 35.83 | 35.83 | 35.63 | 35.69 | 69,561 | -0.18(-0.50%) |
Jan 26, 2017 | 36.09 | 36.09 | 35.85 | 35.87 | 81,769 | -0.29(-0.79%) |
Jan 25, 2017 | 36.03 | 36.18 | 36.03 | 36.16 | 126,180 | +0.19(+0.53%) |
Jan 24, 2017 | 35.62 | 35.97 | 35.62 | 35.96 | 55,171 | +0.42(+1.17%) |
Jan 23, 2017 | 35.52 | 35.57 | 35.45 | 35.55 | 93,704 | -0.00(-0.01%) |
Jan 20, 2017 | 35.42 | 35.57 | 35.37 | 35.55 | 116,661 | +0.26(+0.74%) |
Jan 19, 2017 | 35.36 | 35.39 | 35.20 | 35.29 | 51,869 | -0.09(-0.27%) |
Jan 18, 2017 | 35.29 | 35.39 | 35.28 | 35.38 | 45,736 | +0.10(+0.30%) |
Jan 17, 2017 | 34.95 | 35.29 | 34.95 | 35.28 | 80,647 | +0.35(+1.01%) |
Jan 13, 2017 | 34.93 | 34.93 | 34.93 | 0 | +0.04(+0.12%) | |
Jan 12, 2017 | 34.87 | 34.89 | 34.72 | 34.89 | 32,759 | -0.02(-0.06%) |
Jan 11, 2017 | 34.86 | 34.92 | 34.78 | 34.91 | 66,854 | +0.03(+0.07%) |
Jan 10, 2017 | 34.98 | 34.98 | 34.85 | 34.88 | 70,294 | -0.08(-0.22%) |
Jan 09, 2017 | 35.12 | 35.12 | 34.94 | 34.96 | 67,383 | -0.24(-0.68%) |
Jan 06, 2017 | 35.18 | 35.29 | 35.08 | 35.20 | 147,610 | +0.00(+0.00%) |
Jan 05, 2017 | 35.19 | 35.22 | 35.09 | 35.20 | 51,780 | -0.03(-0.07%) |
Jan 04, 2017 | 35.04 | 35.28 | 35.04 | 35.23 | 123,467 | +0.31(+0.88%) |