Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.35 | 37.67 | 37.11 | 37.35 | 579,088 | +0.21(+0.56%) |
Jan 30, 2018 | 37.29 | 37.29 | 36.97 | 37.14 | 200,157 | -0.26(-0.68%) |
Jan 29, 2018 | 38.07 | 38.07 | 37.08 | 37.39 | 230,082 | -0.77(-2.01%) |
Jan 26, 2018 | 38.63 | 38.63 | 38.07 | 38.16 | 182,289 | -0.40(-1.03%) |
Jan 25, 2018 | 38.60 | 38.88 | 38.22 | 38.56 | 259,660 | -0.20(-0.52%) |
Jan 24, 2018 | 39.23 | 39.40 | 38.71 | 38.76 | 163,872 | -0.50(-1.28%) |
Jan 23, 2018 | 38.67 | 39.32 | 38.63 | 39.26 | 157,035 | +0.61(+1.59%) |
Jan 22, 2018 | 38.54 | 38.75 | 38.45 | 38.65 | 175,169 | +0.07(+0.18%) |
Jan 19, 2018 | 38.11 | 38.58 | 38.11 | 38.58 | 249,326 | +0.35(+0.91%) |
Jan 18, 2018 | 38.09 | 38.38 | 37.91 | 38.23 | 291,678 | -0.02(-0.04%) |
Jan 17, 2018 | 38.09 | 38.43 | 37.92 | 38.25 | 207,532 | +0.31(+0.82%) |
Jan 16, 2018 | 38.04 | 38.68 | 37.92 | 37.94 | 286,740 | -0.05(-0.14%) |
Jan 12, 2018 | 37.99 | 37.99 | 37.99 | 0 | -0.47(-1.23%) | |
Jan 11, 2018 | 38.55 | 38.84 | 38.41 | 38.47 | 224,026 | -0.13(-0.34%) |
Jan 10, 2018 | 38.60 | 229,742 | -0.31(-0.80%) | |||
Jan 09, 2018 | 39.13 | 39.13 | 38.42 | 38.91 | 198,364 | -0.29(-0.75%) |
Jan 08, 2018 | 39.19 | 39.33 | 38.95 | 39.20 | 171,515 | -0.03(-0.08%) |
Jan 05, 2018 | 39.22 | 39.50 | 38.96 | 39.23 | 186,366 | +0.05(+0.12%) |
Jan 04, 2018 | 39.89 | 39.89 | 38.77 | 39.19 | 370,368 | -0.64(-1.62%) |
Jan 03, 2018 | 39.89 | 40.20 | 39.56 | 39.83 | 237,433 | -0.07(-0.18%) |
Jan 02, 2018 | 40.04 | 40.23 | 39.77 | 39.90 | 411,777 | -0.01(-0.02%) |
Dec 29, 2017 | 39.91 | 39.91 | 39.91 | 0 | -0.03(-0.08%) | |
Dec 28, 2017 | 39.92 | 39.97 | 39.60 | 39.94 | 135,098 | +0.20(+0.51%) |
Dec 27, 2017 | 39.74 | 39.89 | 39.61 | 39.74 | 136,137 | +0.20(+0.51%) |
Dec 26, 2017 | 39.53 | 39.72 | 39.05 | 39.54 | 165,967 | +0.18(+0.45%) |
Dec 22, 2017 | 39.35 | 39.57 | 39.14 | 39.36 | 215,459 | +0.03(+0.08%) |
Dec 21, 2017 | 39.89 | 39.89 | 39.12 | 39.33 | 347,391 | -0.47(-1.17%) |
Dec 20, 2017 | 40.46 | 40.82 | 39.74 | 39.79 | 444,295 | -0.56(-1.38%) |
Dec 19, 2017 | 40.94 | 41.62 | 40.15 | 40.35 | 842,837 | -0.12(-0.31%) |
Dec 18, 2017 | 39.71 | 40.78 | 39.65 | 40.47 | 703,688 | +0.77(+1.93%) |
Dec 15, 2017 | 39.45 | 39.91 | 39.45 | 39.71 | 736,502 | +0.32(+0.82%) |
Dec 14, 2017 | 39.19 | 39.45 | 38.99 | 39.38 | 315,786 | +0.07(+0.18%) |
Dec 13, 2017 | 38.67 | 39.55 | 38.64 | 39.31 | 308,172 | +0.76(+1.97%) |
Dec 12, 2017 | 37.93 | 38.74 | 37.93 | 38.55 | 276,624 | +0.38(+1.01%) |
Dec 11, 2017 | 38.14 | 38.36 | 37.99 | 38.17 | 266,666 | +0.00(+0.00%) |
Dec 08, 2017 | 38.16 | 38.52 | 37.68 | 38.17 | 234,959 | +0.00(+0.00%) |
Dec 07, 2017 | 37.44 | 38.07 | 37.35 | 284,187 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.46 | 37.60 | 37.14 | 37.54 | 183,001 | +0.06(+0.16%) |
Dec 05, 2017 | 37.79 | 37.85 | 37.43 | 37.48 | 126,685 | -0.33(-0.87%) |
Dec 04, 2017 | 38.11 | 38.11 | 37.77 | 37.81 | 2,139,797 | -0.21(-0.55%) |
Dec 01, 2017 | 38.22 | 38.24 | 37.68 | 38.02 | 219,324 | +0.04(+0.10%) |
Nov 30, 2017 | 38.01 | 38.29 | 37.65 | 37.98 | 252,254 | +0.02(+0.06%) |
Nov 29, 2017 | 37.91 | 38.25 | 37.89 | 37.96 | 198,305 | -0.09(-0.24%) |
Nov 28, 2017 | 38.15 | 38.26 | 37.79 | 38.05 | 169,528 | -0.08(-0.20%) |
Nov 27, 2017 | 38.52 | 38.62 | 38.08 | 38.12 | 133,905 | -0.43(-1.12%) |
Nov 24, 2017 | 38.36 | 38.65 | 38.36 | 38.55 | 85,204 | +0.26(+0.68%) |
Nov 22, 2017 | 38.11 | 38.48 | 38.11 | 38.29 | 102,761 | +0.13(+0.34%) |
Nov 21, 2017 | 38.10 | 38.25 | 38.00 | 38.16 | 207,239 | +0.12(+0.32%) |
Nov 20, 2017 | 38.14 | 38.19 | 37.94 | 38.04 | 165,140 | -0.05(-0.14%) |
Nov 17, 2017 | 37.93 | 38.20 | 37.83 | 38.09 | 514,203 | +0.04(+0.10%) |
Nov 16, 2017 | 37.76 | 38.12 | 37.66 | 38.05 | 170,271 | +0.40(+1.06%) |
Nov 15, 2017 | 37.93 | 38.34 | 37.52 | 37.66 | 192,641 | -0.28(-0.75%) |
Nov 14, 2017 | 37.95 | 38.25 | 37.83 | 37.94 | 178,649 | -0.07(-0.18%) |
Nov 13, 2017 | 37.49 | 38.05 | 37.30 | 38.01 | 348,090 | +0.62(+1.66%) |
Nov 10, 2017 | 37.38 | 37.85 | 37.38 | 37.39 | 213,974 | -0.18(-0.47%) |
Nov 09, 2017 | 37.52 | 37.92 | 37.33 | 37.56 | 154,488 | -0.09(-0.24%) |
Nov 08, 2017 | 37.38 | 38.25 | 37.31 | 37.66 | 230,890 | +0.23(+0.62%) |
Nov 07, 2017 | 36.94 | 37.60 | 36.93 | 37.43 | 222,599 | +0.41(+1.12%) |
Nov 06, 2017 | 36.93 | 37.22 | 36.77 | 37.01 | 139,086 | +0.13(+0.35%) |
Nov 03, 2017 | 36.93 | 37.18 | 36.73 | 36.88 | 130,757 | -0.12(-0.33%) |
Nov 02, 2017 | 36.57 | 37.27 | 36.48 | 37.00 | 245,098 | +0.45(+1.24%) |
Nov 01, 2017 | 36.53 | 36.72 | 36.28 | 36.55 | 166,023 | +0.22(+0.61%) |
Oct 31, 2017 | 36.42 | 36.43 | 36.06 | 36.33 | 177,967 | +0.02(+0.06%) |
Oct 30, 2017 | 36.19 | 36.48 | 36.00 | 36.30 | 215,812 | +0.05(+0.13%) |
Oct 27, 2017 | 36.04 | 36.34 | 35.67 | 36.26 | 545,435 | +0.06(+0.17%) |
Oct 26, 2017 | 37.03 | 37.03 | 36.08 | 36.20 | 453,987 | -0.61(-1.65%) |
Oct 25, 2017 | 37.74 | 37.84 | 36.50 | 36.80 | 262,166 | -0.96(-2.54%) |
Oct 24, 2017 | 37.79 | 38.36 | 37.07 | 37.76 | 299,733 | +0.08(+0.20%) |
Oct 23, 2017 | 38.09 | 38.26 | 37.51 | 37.69 | 283,260 | -0.35(-0.93%) |
Oct 20, 2017 | 38.67 | 38.67 | 38.00 | 38.04 | 323,119 | -0.58(-1.51%) |
Oct 19, 2017 | 38.50 | 38.82 | 38.39 | 38.62 | 181,107 | -0.05(-0.14%) |
Oct 18, 2017 | 38.52 | 38.85 | 38.22 | 38.68 | 262,039 | +0.12(+0.32%) |
Oct 17, 2017 | 38.26 | 38.58 | 37.81 | 38.55 | 157,067 | +0.21(+0.54%) |
Oct 16, 2017 | 38.13 | 38.57 | 37.90 | 38.35 | 224,669 | +0.13(+0.34%) |
Oct 13, 2017 | 38.02 | 38.27 | 37.95 | 38.22 | 182,919 | +0.27(+0.71%) |
Oct 12, 2017 | 37.87 | 38.08 | 37.79 | 37.95 | 185,943 | +0.00(+0.00%) |
Oct 11, 2017 | 38.14 | 38.45 | 37.91 | 37.95 | 183,261 | -0.12(-0.32%) |
Oct 10, 2017 | 38.03 | 38.32 | 37.86 | 38.07 | 93,142 | +0.17(+0.45%) |
Oct 09, 2017 | 37.58 | 37.99 | 37.58 | 37.90 | 136,766 | +0.25(+0.65%) |
Oct 06, 2017 | 37.57 | 37.69 | 37.07 | 37.66 | 231,798 | -0.23(-0.61%) |
Oct 05, 2017 | 37.95 | 38.21 | 37.69 | 37.89 | 127,179 | -0.06(-0.16%) |
Oct 04, 2017 | 38.14 | 38.14 | 37.69 | 37.95 | 293,248 | -0.18(-0.46%) |
Oct 03, 2017 | 38.26 | 38.31 | 37.78 | 38.12 | 172,535 | -0.05(-0.14%) |
Oct 02, 2017 | 37.77 | 38.32 | 37.72 | 38.18 | 177,264 | +0.48(+1.26%) |
Sep 29, 2017 | 37.94 | 38.12 | 37.58 | 37.70 | 166,583 | -0.23(-0.61%) |
Sep 28, 2017 | 37.42 | 37.96 | 37.23 | 37.93 | 157,856 | +0.45(+1.20%) |
Sep 27, 2017 | 37.65 | 37.65 | 35.37 | 37.48 | 319,348 | -0.36(-0.94%) |
Sep 26, 2017 | 38.05 | 38.13 | 37.82 | 37.84 | 142,155 | -0.14(-0.36%) |
Sep 25, 2017 | 37.73 | 38.27 | 37.54 | 37.98 | 167,085 | +0.17(+0.46%) |
Sep 22, 2017 | 38.14 | 38.33 | 37.74 | 37.80 | 126,573 | -0.27(-0.70%) |
Sep 21, 2017 | 38.15 | 38.49 | 38.05 | 38.07 | 232,970 | -0.12(-0.32%) |
Sep 20, 2017 | 38.59 | 38.71 | 37.97 | 38.19 | 200,289 | -0.41(-1.06%) |
Sep 19, 2017 | 38.74 | 38.93 | 38.45 | 38.60 | 173,797 | -0.13(-0.33%) |
Sep 18, 2017 | 38.78 | 38.99 | 38.67 | 38.73 | 349,383 | -0.06(-0.16%) |
Sep 15, 2017 | 38.80 | 38.83 | 38.24 | 38.79 | 564,196 | +0.10(+0.26%) |
Sep 14, 2017 | 38.01 | 38.75 | 38.00 | 38.69 | 177,634 | +0.56(+1.48%) |
Sep 13, 2017 | 38.18 | 38.36 | 38.00 | 38.13 | 146,256 | -0.05(-0.12%) |
Sep 12, 2017 | 38.36 | 38.52 | 38.11 | 38.17 | 378,708 | -0.29(-0.75%) |
Sep 11, 2017 | 38.35 | 38.66 | 38.24 | 38.46 | 168,223 | +0.07(+0.18%) |
Sep 08, 2017 | 38.24 | 38.50 | 38.13 | 38.40 | 214,028 | +0.02(+0.04%) |
Sep 07, 2017 | 38.32 | 38.46 | 38.10 | 38.38 | 144,956 | +0.27(+0.70%) |
Sep 06, 2017 | 38.24 | 38.51 | 38.08 | 38.11 | 187,004 | -0.08(-0.22%) |
Sep 05, 2017 | 38.32 | 38.63 | 38.10 | 38.20 | 195,325 | -0.02(-0.04%) |
Sep 01, 2017 | 38.11 | 38.30 | 37.97 | 38.21 | 140,987 | +0.11(+0.28%) |
Aug 31, 2017 | 37.28 | 38.21 | 37.25 | 38.11 | 538,845 | +0.87(+2.33%) |
Aug 30, 2017 | 37.21 | 37.32 | 36.96 | 37.24 | 132,621 | -0.05(-0.12%) |
Aug 29, 2017 | 37.12 | 37.49 | 37.12 | 37.29 | 142,450 | +0.07(+0.18%) |
Aug 28, 2017 | 37.51 | 37.66 | 37.08 | 37.22 | 177,766 | -0.33(-0.87%) |
Aug 25, 2017 | 37.71 | 37.71 | 37.26 | 37.54 | 138,732 | -0.02(-0.06%) |
Aug 24, 2017 | 37.83 | 38.05 | 37.55 | 37.57 | 172,215 | -0.17(-0.44%) |
Aug 23, 2017 | 37.47 | 37.80 | 37.29 | 37.73 | 103,465 | +0.17(+0.47%) |
Aug 22, 2017 | 37.84 | 37.95 | 37.28 | 37.56 | 123,518 | -0.20(-0.52%) |
Aug 21, 2017 | 37.09 | 38.01 | 37.09 | 37.76 | 257,226 | +0.63(+1.70%) |
Aug 18, 2017 | 36.89 | 37.23 | 36.64 | 37.13 | 198,492 | +0.02(+0.06%) |
Aug 17, 2017 | 37.22 | 37.59 | 37.09 | 37.10 | 138,127 | -0.17(-0.47%) |
Aug 16, 2017 | 37.17 | 37.57 | 36.97 | 37.28 | 252,450 | +0.16(+0.43%) |
Aug 15, 2017 | 37.27 | 37.28 | 36.55 | 37.12 | 209,121 | -0.31(-0.83%) |
Aug 14, 2017 | 37.01 | 37.57 | 36.92 | 37.43 | 162,784 | +0.55(+1.48%) |
Aug 11, 2017 | 37.09 | 37.10 | 36.61 | 36.88 | 187,347 | -0.49(-1.32%) |
Aug 10, 2017 | 37.51 | 37.69 | 37.25 | 37.38 | 118,805 | -0.13(-0.34%) |
Aug 09, 2017 | 37.75 | 37.83 | 37.37 | 37.51 | 141,083 | -0.20(-0.52%) |
Aug 08, 2017 | 37.46 | 37.79 | 37.46 | 37.70 | 224,687 | +0.14(+0.36%) |
Aug 07, 2017 | 37.89 | 37.89 | 37.37 | 37.57 | 159,872 | -0.20(-0.52%) |
Aug 04, 2017 | 37.59 | 38.15 | 37.33 | 37.76 | 283,593 | +0.08(+0.20%) |
Aug 03, 2017 | 37.21 | 37.80 | 37.20 | 37.69 | 471,903 | +0.43(+1.14%) |
Aug 02, 2017 | 37.41 | 37.43 | 37.02 | 37.26 | 192,630 | -0.23(-0.61%) |
Aug 01, 2017 | 37.57 | 37.85 | 37.34 | 37.49 | 234,318 | +0.11(+0.28%) |
Jul 31, 2017 | 37.38 | 37.46 | 37.06 | 37.38 | 195,825 | +0.00(+0.00%) |
Jul 28, 2017 | 37.29 | 37.67 | 37.16 | 37.38 | 298,002 | +0.10(+0.26%) |
Jul 27, 2017 | 37.07 | 37.48 | 36.91 | 37.29 | 357,162 | +0.08(+0.20%) |
Jul 26, 2017 | 36.43 | 37.32 | 36.35 | 37.21 | 479,617 | +0.88(+2.43%) |
Jul 25, 2017 | 36.05 | 36.61 | 35.35 | 36.33 | 580,324 | +0.61(+1.70%) |
Jul 24, 2017 | 36.02 | 36.02 | 35.60 | 35.72 | 275,948 | -0.21(-0.57%) |
Jul 21, 2017 | 36.48 | 36.48 | 35.70 | 35.92 | 218,194 | +0.00(+0.00%) |
Jul 20, 2017 | 36.24 | 36.30 | 35.89 | 35.92 | 214,898 | -0.16(-0.44%) |
Jul 19, 2017 | 36.11 | 36.22 | 35.97 | 36.08 | 202,319 | +0.05(+0.13%) |
Jul 18, 2017 | 36.30 | 36.30 | 35.79 | 36.04 | 265,448 | +0.19(+0.53%) |
Jul 17, 2017 | 35.64 | 36.17 | 35.47 | 35.85 | 394,517 | +0.21(+0.58%) |
Jul 14, 2017 | 35.22 | 35.84 | 35.22 | 35.64 | 195,674 | +0.55(+1.58%) |
Jul 13, 2017 | 35.51 | 35.60 | 34.97 | 35.09 | 221,318 | -0.43(-1.20%) |
Jul 12, 2017 | 35.12 | 35.71 | 34.97 | 35.51 | 261,654 | +0.79(+2.28%) |
Jul 11, 2017 | 34.80 | 34.84 | 34.27 | 34.72 | 280,501 | +0.04(+0.11%) |
Jul 10, 2017 | 35.19 | 35.35 | 34.67 | 34.68 | 237,736 | -0.49(-1.40%) |
Jul 07, 2017 | 34.98 | 35.25 | 34.84 | 35.18 | 264,424 | +0.37(+1.07%) |
Jul 06, 2017 | 34.47 | 35.21 | 34.26 | 34.81 | 719,643 | +0.12(+0.35%) |
Jul 05, 2017 | 34.78 | 34.87 | 34.49 | 34.68 | 437,800 | -0.10(-0.28%) |
Jul 03, 2017 | 35.04 | 35.14 | 34.42 | 34.78 | 279,714 | -0.09(-0.26%) |
Jun 30, 2017 | 35.17 | 35.35 | 34.61 | 34.87 | 360,834 | -0.17(-0.50%) |
Jun 29, 2017 | 35.55 | 35.60 | 34.94 | 35.05 | 259,710 | -0.65(-1.81%) |
Jun 28, 2017 | 35.63 | 35.98 | 35.57 | 35.70 | 296,743 | +0.07(+0.20%) |
Jun 27, 2017 | 35.43 | 36.08 | 35.43 | 35.62 | 518,004 | -0.01(-0.02%) |
Jun 26, 2017 | 35.65 | 36.05 | 35.48 | 35.63 | 586,653 | +0.10(+0.27%) |
Jun 23, 2017 | 35.46 | 35.66 | 35.17 | 35.53 | 1,048,722 | +0.08(+0.21%) |
Jun 22, 2017 | 35.84 | 35.84 | 35.37 | 35.46 | 248,978 | -0.32(-0.88%) |
Jun 21, 2017 | 35.87 | 36.07 | 35.66 | 35.77 | 336,855 | -0.21(-0.59%) |
Jun 20, 2017 | 35.92 | 36.26 | 35.87 | 35.98 | 545,388 | -0.01(-0.04%) |
Jun 19, 2017 | 36.13 | 36.23 | 35.88 | 36.00 | 420,015 | -0.17(-0.46%) |
Jun 16, 2017 | 36.01 | 36.37 | 36.00 | 36.17 | 518,483 | -0.09(-0.25%) |
Jun 15, 2017 | 36.02 | 36.51 | 35.82 | 36.26 | 466,029 | -0.11(-0.31%) |
Jun 14, 2017 | 36.29 | 36.83 | 36.11 | 36.37 | 701,989 | +0.42(+1.17%) |
Jun 13, 2017 | 35.41 | 36.19 | 35.24 | 35.95 | 1,935,125 | +0.10(+0.27%) |
Jun 12, 2017 | 35.74 | 36.09 | 35.69 | 35.85 | 140,405 | +0.11(+0.32%) |
Jun 09, 2017 | 35.21 | 35.77 | 35.07 | 35.74 | 271,965 | +0.49(+1.39%) |
Jun 08, 2017 | 35.38 | 35.43 | 35.08 | 35.25 | 185,408 | -0.01(-0.02%) |
Jun 07, 2017 | 35.02 | 35.26 | 34.95 | 35.26 | 116,120 | +0.29(+0.84%) |
Jun 06, 2017 | 35.02 | 35.16 | 34.87 | 34.96 | 217,861 | -0.05(-0.15%) |
Jun 05, 2017 | 34.86 | 35.13 | 34.73 | 35.01 | 350,810 | -0.07(-0.19%) |
Jun 02, 2017 | 35.13 | 35.53 | 35.01 | 35.08 | 225,322 | +0.17(+0.47%) |
Jun 01, 2017 | 34.17 | 34.92 | 33.98 | 34.92 | 253,295 | +0.67(+1.95%) |
May 31, 2017 | 34.29 | 34.43 | 33.98 | 34.25 | 287,316 | -0.07(-0.20%) |
May 30, 2017 | 34.58 | 34.63 | 34.23 | 34.31 | 164,766 | -0.29(-0.85%) |
May 26, 2017 | 34.76 | 34.82 | 34.43 | 34.61 | 144,461 | -0.05(-0.15%) |
May 25, 2017 | 34.56 | 34.79 | 34.45 | 34.66 | 253,741 | +0.21(+0.61%) |
May 24, 2017 | 34.56 | 34.77 | 34.35 | 34.45 | 302,050 | -0.05(-0.13%) |
May 23, 2017 | 34.29 | 34.71 | 34.16 | 34.50 | 226,524 | +0.33(+0.97%) |
May 22, 2017 | 34.11 | 34.41 | 34.01 | 34.16 | 298,375 | +0.24(+0.71%) |
May 19, 2017 | 34.04 | 34.19 | 33.86 | 33.92 | 340,217 | -0.14(-0.40%) |
May 18, 2017 | 34.07 | 34.22 | 33.73 | 34.06 | 248,588 | +0.03(+0.09%) |
May 17, 2017 | 33.82 | 34.39 | 33.74 | 34.03 | 583,783 | +0.31(+0.91%) |
May 16, 2017 | 34.16 | 34.16 | 33.49 | 33.72 | 276,308 | -0.39(-1.15%) |
May 15, 2017 | 34.12 | 34.53 | 34.01 | 34.11 | 112,007 | +0.14(+0.40%) |
May 12, 2017 | 33.97 | 34.19 | 33.81 | 33.98 | 265,071 | -0.01(-0.02%) |
May 11, 2017 | 34.31 | 34.45 | 33.89 | 33.98 | 275,642 | -0.58(-1.68%) |
May 10, 2017 | 34.41 | 35.25 | 34.33 | 34.56 | 336,600 | +0.08(+0.24%) |
May 09, 2017 | 34.62 | 34.73 | 34.09 | 34.48 | 243,032 | -0.12(-0.35%) |
May 08, 2017 | 34.62 | 34.80 | 34.16 | 34.60 | 294,592 | -0.02(-0.04%) |
May 05, 2017 | 34.92 | 35.02 | 34.23 | 34.62 | 546,075 | +0.59(+1.72%) |
May 04, 2017 | 35.50 | 35.71 | 33.31 | 34.03 | 724,675 | -1.74(-4.86%) |
May 03, 2017 | 36.36 | 36.36 | 35.26 | 35.77 | 286,051 | -0.68(-1.86%) |
May 02, 2017 | 36.47 | 36.77 | 36.20 | 36.44 | 231,761 | +0.01(+0.02%) |
May 01, 2017 | 36.61 | 36.62 | 36.17 | 36.44 | 318,703 | -0.03(-0.08%) |
Apr 28, 2017 | 37.17 | 37.17 | 36.45 | 36.47 | 219,047 | -0.78(-2.10%) |
Apr 27, 2017 | 37.53 | 37.71 | 37.14 | 37.25 | 234,565 | -0.36(-0.96%) |
Apr 26, 2017 | 37.83 | 37.90 | 37.20 | 37.61 | 277,879 | -0.29(-0.77%) |
Apr 25, 2017 | 38.09 | 38.74 | 37.65 | 37.90 | 274,505 | +0.28(+0.74%) |
Apr 24, 2017 | 38.61 | 38.61 | 37.03 | 37.62 | 301,449 | -0.80(-2.08%) |
Apr 21, 2017 | 38.44 | 38.50 | 38.15 | 38.42 | 190,247 | -0.02(-0.04%) |
Apr 20, 2017 | 38.36 | 38.46 | 37.96 | 38.44 | 185,836 | +0.12(+0.31%) |
Apr 19, 2017 | 38.06 | 38.36 | 37.96 | 38.32 | 308,461 | +0.20(+0.51%) |
Apr 18, 2017 | 38.15 | 38.24 | 38.02 | 38.12 | 168,970 | +0.04(+0.10%) |
Apr 17, 2017 | 37.84 | 38.25 | 37.84 | 38.08 | 177,295 | +0.38(+1.02%) |
Apr 13, 2017 | 37.39 | 37.81 | 37.38 | 37.70 | 153,609 | +0.26(+0.68%) |
Apr 12, 2017 | 37.35 | 37.48 | 37.20 | 37.44 | 225,524 | +0.01(+0.02%) |
Apr 11, 2017 | 36.79 | 37.52 | 36.79 | 37.44 | 206,308 | +0.65(+1.78%) |
Apr 10, 2017 | 36.61 | 36.89 | 36.51 | 36.78 | 70,996 | +0.20(+0.56%) |
Apr 07, 2017 | 36.56 | 36.72 | 36.37 | 36.58 | 112,085 | +0.11(+0.29%) |
Apr 06, 2017 | 35.92 | 36.59 | 35.92 | 36.47 | 196,501 | +0.53(+1.49%) |
Apr 05, 2017 | 36.28 | 36.31 | 35.82 | 35.94 | 269,707 | -0.24(-0.67%) |
Apr 04, 2017 | 35.99 | 36.52 | 35.97 | 36.18 | 225,099 | +0.21(+0.59%) |
Apr 03, 2017 | 36.05 | 36.15 | 35.72 | 35.97 | 166,468 | -0.11(-0.29%) |
Mar 31, 2017 | 35.98 | 36.31 | 35.89 | 36.08 | 196,370 | +0.08(+0.21%) |
Mar 30, 2017 | 35.82 | 36.03 | 35.62 | 36.00 | 93,718 | +0.17(+0.48%) |
Mar 29, 2017 | 35.57 | 35.85 | 35.49 | 35.83 | 153,427 | +0.23(+0.64%) |
Mar 28, 2017 | 35.52 | 35.65 | 35.17 | 35.60 | 172,474 | +0.04(+0.10%) |
Mar 27, 2017 | 35.65 | 36.20 | 35.34 | 35.56 | 355,863 | -0.28(-0.77%) |
Mar 24, 2017 | 35.75 | 35.97 | 35.56 | 35.84 | 320,333 | +0.10(+0.29%) |
Mar 23, 2017 | 35.15 | 36.04 | 35.15 | 35.73 | 435,257 | +0.51(+1.46%) |
Mar 22, 2017 | 35.69 | 35.96 | 34.79 | 35.22 | 551,794 | -0.41(-1.15%) |
Mar 21, 2017 | 35.96 | 35.99 | 35.55 | 35.63 | 171,034 | -0.20(-0.56%) |
Mar 20, 2017 | 35.89 | 36.03 | 35.63 | 35.83 | 174,412 | -0.07(-0.19%) |
Mar 17, 2017 | 35.54 | 35.97 | 35.40 | 35.90 | 318,670 | +0.35(+0.98%) |
Mar 16, 2017 | 35.42 | 35.75 | 35.32 | 35.55 | 134,497 | +0.10(+0.29%) |
Mar 15, 2017 | 34.89 | 35.65 | 34.82 | 35.44 | 256,538 | +0.69(+1.99%) |
Mar 14, 2017 | 34.47 | 34.86 | 34.47 | 34.75 | 107,933 | -0.02(-0.06%) |
Mar 13, 2017 | 34.99 | 34.50 | 34.77 | 193,485 | +0.22(+0.65%) | |
Mar 10, 2017 | 34.70 | 34.96 | 34.28 | 34.55 | 143,007 | +0.13(+0.37%) |
Mar 09, 2017 | 34.79 | 35.28 | 34.29 | 34.42 | 198,363 | -0.36(-1.05%) |
Mar 08, 2017 | 35.56 | 35.88 | 34.72 | 34.79 | 249,879 | -1.04(-2.91%) |
Mar 07, 2017 | 35.84 | 36.04 | 35.66 | 35.83 | 111,683 | -0.13(-0.35%) |
Mar 06, 2017 | 36.09 | 36.09 | 35.36 | 35.95 | 192,768 | -0.40(-1.11%) |
Mar 03, 2017 | 36.31 | 36.37 | 35.41 | 36.36 | 252,014 | +0.12(+0.33%) |
Mar 02, 2017 | 36.45 | 36.56 | 36.13 | 36.24 | 224,290 | -0.34(-0.94%) |
Mar 01, 2017 | 36.80 | 37.15 | 36.13 | 36.58 | 334,090 | -0.36(-0.99%) |
Feb 28, 2017 | 37.15 | 37.34 | 36.81 | 36.94 | 409,158 | -0.34(-0.90%) |
Feb 27, 2017 | 37.33 | 38.04 | 37.25 | 37.28 | 314,328 | -0.49(-1.30%) |
Feb 24, 2017 | 36.45 | 37.94 | 36.27 | 37.77 | 362,380 | +1.58(+4.36%) |
Feb 23, 2017 | 36.62 | 36.62 | 35.92 | 36.19 | 187,928 | -0.22(-0.59%) |
Feb 22, 2017 | 36.81 | 37.14 | 35.77 | 36.41 | 390,115 | -0.45(-1.23%) |
Feb 21, 2017 | 36.22 | 37.01 | 36.12 | 36.86 | 422,405 | +0.63(+1.73%) |
Feb 17, 2017 | 36.24 | 36.24 | 36.24 | 0 | +0.43(+1.21%) | |
Feb 16, 2017 | 35.72 | 36.06 | 35.59 | 35.81 | 382,427 | +0.17(+0.48%) |
Feb 15, 2017 | 35.24 | 35.78 | 34.98 | 35.63 | 246,517 | +0.09(+0.25%) |
Feb 14, 2017 | 35.69 | 35.78 | 35.14 | 35.55 | 173,218 | -0.31(-0.85%) |
Feb 13, 2017 | 35.90 | 36.03 | 35.48 | 35.85 | 164,548 | +0.08(+0.23%) |
Feb 10, 2017 | 35.17 | 35.86 | 35.15 | 35.77 | 141,174 | +0.39(+1.12%) |
Feb 09, 2017 | 34.91 | 35.57 | 34.64 | 35.37 | 166,565 | +0.33(+0.93%) |
Feb 08, 2017 | 35.02 | 35.31 | 34.76 | 35.05 | 153,195 | +0.26(+0.75%) |
Feb 07, 2017 | 34.92 | 35.10 | 34.72 | 34.79 | 175,166 | -0.10(-0.30%) |
Feb 06, 2017 | 34.92 | 35.15 | 34.75 | 34.89 | 152,330 | +0.00(+0.00%) |
Feb 03, 2017 | 35.03 | 35.23 | 34.80 | 34.89 | 161,351 | +0.13(+0.39%) |
Feb 02, 2017 | 34.67 | 35.05 | 34.61 | 34.76 | 163,906 | +0.28(+0.82%) |