Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.00 | 37.12 | 36.67 | 36.70 | 242,246 | -0.03(-0.08%) |
Feb 27, 2018 | 36.92 | 37.36 | 36.72 | 36.73 | 299,385 | -0.32(-0.86%) |
Feb 26, 2018 | 37.34 | 37.40 | 36.70 | 37.05 | 388,539 | -0.14(-0.38%) |
Feb 23, 2018 | 35.96 | 37.35 | 35.18 | 37.19 | 368,065 | +1.41(+3.94%) |
Feb 22, 2018 | 35.27 | 35.78 | 35.16 | 35.78 | 240,918 | +0.67(+1.91%) |
Feb 21, 2018 | 35.84 | 36.08 | 35.10 | 35.11 | 144,716 | -0.60(-1.68%) |
Feb 20, 2018 | 36.06 | 36.40 | 35.63 | 35.71 | 237,045 | -0.57(-1.57%) |
Feb 16, 2018 | 36.28 | 36.28 | 36.28 | 0 | +0.78(+2.19%) | |
Feb 15, 2018 | 35.00 | 35.59 | 35.00 | 35.50 | 249,143 | +0.63(+1.81%) |
Feb 14, 2018 | 35.20 | 35.33 | 34.57 | 34.87 | 196,725 | -0.55(-1.54%) |
Feb 13, 2018 | 35.31 | 35.68 | 34.94 | 35.41 | 123,436 | +0.09(+0.26%) |
Feb 12, 2018 | 35.37 | 35.41 | 34.08 | 35.32 | 258,550 | +0.03(+0.09%) |
Feb 09, 2018 | 34.66 | 35.69 | 34.45 | 35.29 | 326,219 | +0.79(+2.30%) |
Feb 08, 2018 | 35.38 | 35.59 | 34.46 | 34.49 | 239,274 | -0.90(-2.55%) |
Feb 07, 2018 | 35.37 | 35.56 | 35.37 | 35.40 | 157,661 | -0.03(-0.09%) |
Feb 06, 2018 | 35.37 | 36.06 | 34.65 | 35.43 | 224,451 | -0.94(-2.59%) |
Feb 05, 2018 | 36.71 | 36.95 | 35.98 | 36.37 | 188,895 | -0.60(-1.62%) |
Feb 02, 2018 | 37.03 | 37.32 | 36.40 | 36.97 | 317,248 | -0.12(-0.34%) |
Feb 01, 2018 | 37.46 | 37.79 | 36.94 | 37.10 | 332,331 | -0.41(-1.10%) |
Jan 31, 2018 | 37.51 | 37.84 | 37.27 | 37.51 | 576,585 | +0.21(+0.56%) |
Jan 30, 2018 | 37.46 | 37.46 | 37.13 | 37.30 | 199,292 | -0.26(-0.68%) |
Jan 29, 2018 | 38.23 | 38.23 | 37.24 | 37.56 | 229,088 | -0.77(-2.01%) |
Jan 26, 2018 | 38.80 | 38.80 | 38.23 | 38.33 | 181,501 | -0.40(-1.03%) |
Jan 25, 2018 | 38.77 | 39.05 | 38.39 | 38.73 | 258,538 | -0.20(-0.52%) |
Jan 24, 2018 | 39.40 | 39.58 | 38.87 | 38.93 | 163,163 | -0.51(-1.28%) |
Jan 23, 2018 | 38.84 | 39.49 | 38.80 | 39.43 | 156,356 | +0.62(+1.59%) |
Jan 22, 2018 | 38.71 | 38.92 | 38.62 | 38.82 | 174,412 | +0.07(+0.18%) |
Jan 19, 2018 | 38.27 | 38.75 | 38.27 | 38.75 | 248,249 | +0.35(+0.91%) |
Jan 18, 2018 | 38.25 | 38.55 | 38.07 | 38.40 | 290,417 | -0.02(-0.04%) |
Jan 17, 2018 | 38.25 | 38.60 | 38.09 | 38.41 | 206,635 | +0.31(+0.82%) |
Jan 16, 2018 | 38.20 | 38.85 | 38.09 | 38.10 | 285,500 | -0.05(-0.14%) |
Jan 12, 2018 | 38.16 | 38.16 | 38.16 | 0 | -0.48(-1.23%) | |
Jan 11, 2018 | 38.72 | 39.01 | 38.58 | 38.63 | 223,057 | -0.13(-0.34%) |
Jan 10, 2018 | 38.76 | 228,749 | -0.31(-0.80%) | |||
Jan 09, 2018 | 39.30 | 39.30 | 38.59 | 39.08 | 197,507 | -0.30(-0.75%) |
Jan 08, 2018 | 39.36 | 39.50 | 39.12 | 39.37 | 170,774 | -0.03(-0.08%) |
Jan 05, 2018 | 39.39 | 39.68 | 39.13 | 39.40 | 185,561 | +0.05(+0.12%) |
Jan 04, 2018 | 40.06 | 40.06 | 38.94 | 39.36 | 368,767 | -0.65(-1.62%) |
Jan 03, 2018 | 40.07 | 40.37 | 39.73 | 40.00 | 236,407 | -0.07(-0.18%) |
Jan 02, 2018 | 40.21 | 40.40 | 39.94 | 40.07 | 409,997 | -0.01(-0.02%) |
Dec 29, 2017 | 40.08 | 40.08 | 40.08 | 0 | -0.03(-0.08%) | |
Dec 28, 2017 | 40.09 | 40.14 | 39.77 | 40.11 | 134,514 | +0.20(+0.51%) |
Dec 27, 2017 | 39.91 | 40.06 | 39.78 | 39.91 | 135,549 | +0.20(+0.51%) |
Dec 26, 2017 | 39.70 | 39.89 | 39.22 | 39.71 | 165,250 | +0.18(+0.45%) |
Dec 22, 2017 | 39.52 | 39.74 | 39.31 | 39.53 | 214,528 | +0.03(+0.08%) |
Dec 21, 2017 | 40.07 | 40.07 | 39.29 | 39.50 | 345,890 | -0.47(-1.17%) |
Dec 20, 2017 | 40.63 | 40.99 | 39.91 | 39.96 | 442,374 | -0.56(-1.38%) |
Dec 19, 2017 | 41.12 | 41.80 | 40.32 | 40.53 | 839,194 | -0.12(-0.31%) |
Dec 18, 2017 | 39.88 | 40.96 | 39.83 | 40.65 | 700,646 | +0.77(+1.93%) |
Dec 15, 2017 | 39.62 | 40.09 | 39.62 | 39.88 | 733,319 | +0.32(+0.82%) |
Dec 14, 2017 | 39.36 | 39.62 | 39.16 | 39.55 | 314,421 | +0.07(+0.18%) |
Dec 13, 2017 | 38.84 | 39.72 | 38.81 | 39.49 | 306,840 | +0.76(+1.97%) |
Dec 12, 2017 | 38.10 | 38.91 | 38.10 | 38.72 | 275,428 | +0.39(+1.01%) |
Dec 11, 2017 | 38.31 | 38.53 | 38.15 | 38.34 | 265,514 | +0.00(+0.00%) |
Dec 08, 2017 | 38.33 | 38.68 | 37.84 | 38.34 | 233,943 | +0.00(+0.00%) |
Dec 07, 2017 | 37.60 | 38.24 | 37.51 | 282,959 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.63 | 37.77 | 37.31 | 37.70 | 182,210 | +0.06(+0.16%) |
Dec 05, 2017 | 37.96 | 38.01 | 37.59 | 37.64 | 126,138 | -0.33(-0.87%) |
Dec 04, 2017 | 38.27 | 38.27 | 37.93 | 37.97 | 2,130,548 | -0.21(-0.55%) |
Dec 01, 2017 | 38.38 | 38.41 | 37.84 | 38.18 | 218,376 | +0.04(+0.10%) |
Nov 30, 2017 | 38.17 | 38.46 | 37.81 | 38.14 | 251,164 | +0.02(+0.06%) |
Nov 29, 2017 | 38.07 | 38.41 | 38.06 | 38.12 | 197,448 | -0.09(-0.24%) |
Nov 28, 2017 | 38.31 | 38.43 | 37.96 | 38.21 | 168,795 | -0.08(-0.20%) |
Nov 27, 2017 | 38.69 | 38.79 | 38.24 | 38.29 | 133,326 | -0.43(-1.12%) |
Nov 24, 2017 | 38.53 | 38.82 | 38.53 | 38.72 | 84,835 | +0.26(+0.68%) |
Nov 22, 2017 | 38.27 | 38.64 | 38.27 | 38.46 | 102,317 | +0.13(+0.34%) |
Nov 21, 2017 | 38.27 | 38.41 | 38.17 | 38.33 | 206,344 | +0.12(+0.32%) |
Nov 20, 2017 | 38.31 | 38.36 | 38.10 | 38.20 | 164,427 | -0.05(-0.14%) |
Nov 17, 2017 | 38.10 | 38.37 | 38.00 | 38.26 | 511,981 | +0.04(+0.10%) |
Nov 16, 2017 | 37.93 | 38.28 | 37.83 | 38.22 | 169,535 | +0.40(+1.06%) |
Nov 15, 2017 | 38.10 | 38.51 | 37.69 | 37.82 | 191,808 | -0.29(-0.75%) |
Nov 14, 2017 | 38.11 | 38.41 | 38.00 | 38.10 | 177,877 | -0.07(-0.18%) |
Nov 13, 2017 | 37.65 | 38.21 | 37.46 | 38.17 | 346,585 | +0.62(+1.66%) |
Nov 10, 2017 | 37.54 | 38.01 | 37.54 | 37.55 | 213,049 | -0.18(-0.47%) |
Nov 09, 2017 | 37.69 | 38.09 | 37.49 | 37.73 | 153,820 | -0.09(-0.24%) |
Nov 08, 2017 | 37.54 | 38.42 | 37.47 | 37.82 | 229,892 | +0.23(+0.62%) |
Nov 07, 2017 | 37.10 | 37.77 | 37.09 | 37.59 | 221,637 | +0.42(+1.12%) |
Nov 06, 2017 | 37.09 | 37.38 | 36.92 | 37.17 | 138,485 | +0.13(+0.35%) |
Nov 03, 2017 | 37.09 | 37.34 | 36.89 | 37.04 | 130,192 | -0.12(-0.33%) |
Nov 02, 2017 | 36.73 | 37.43 | 36.64 | 37.16 | 244,039 | +0.46(+1.24%) |
Nov 01, 2017 | 36.69 | 36.88 | 36.44 | 36.71 | 165,305 | +0.22(+0.61%) |
Oct 31, 2017 | 36.58 | 36.59 | 36.21 | 36.48 | 177,198 | +0.02(+0.06%) |
Oct 30, 2017 | 36.35 | 36.64 | 36.16 | 36.46 | 214,879 | +0.05(+0.13%) |
Oct 27, 2017 | 36.20 | 36.50 | 35.82 | 36.41 | 543,077 | +0.06(+0.17%) |
Oct 26, 2017 | 37.19 | 37.19 | 36.24 | 36.35 | 452,025 | -0.61(-1.65%) |
Oct 25, 2017 | 37.90 | 38.00 | 36.65 | 36.96 | 261,033 | -0.96(-2.54%) |
Oct 24, 2017 | 37.95 | 38.53 | 37.23 | 37.93 | 298,438 | +0.08(+0.20%) |
Oct 23, 2017 | 38.26 | 38.43 | 37.67 | 37.85 | 282,036 | -0.35(-0.93%) |
Oct 20, 2017 | 38.84 | 38.84 | 38.17 | 38.20 | 321,722 | -0.59(-1.51%) |
Oct 19, 2017 | 38.67 | 38.98 | 38.56 | 38.79 | 180,324 | -0.05(-0.14%) |
Oct 18, 2017 | 38.68 | 39.02 | 38.39 | 38.85 | 260,906 | +0.12(+0.32%) |
Oct 17, 2017 | 38.43 | 38.74 | 37.97 | 38.72 | 156,388 | +0.21(+0.54%) |
Oct 16, 2017 | 38.30 | 38.74 | 38.07 | 38.51 | 223,698 | +0.13(+0.34%) |
Oct 13, 2017 | 38.18 | 38.44 | 38.11 | 38.38 | 182,128 | +0.27(+0.71%) |
Oct 12, 2017 | 38.04 | 38.24 | 37.95 | 38.11 | 185,139 | +0.00(+0.00%) |
Oct 11, 2017 | 38.31 | 38.61 | 38.07 | 38.11 | 182,469 | -0.12(-0.32%) |
Oct 10, 2017 | 38.20 | 38.48 | 38.02 | 38.24 | 92,739 | +0.17(+0.45%) |
Oct 09, 2017 | 37.74 | 38.15 | 37.74 | 38.07 | 136,175 | +0.25(+0.65%) |
Oct 06, 2017 | 37.73 | 37.86 | 37.23 | 37.82 | 230,796 | -0.23(-0.61%) |
Oct 05, 2017 | 38.11 | 38.37 | 37.85 | 38.05 | 126,629 | -0.06(-0.16%) |
Oct 04, 2017 | 38.31 | 38.31 | 37.86 | 38.11 | 291,980 | -0.18(-0.46%) |
Oct 03, 2017 | 38.43 | 38.47 | 37.94 | 38.29 | 171,789 | -0.05(-0.14%) |
Oct 02, 2017 | 37.93 | 38.48 | 37.89 | 38.34 | 176,498 | +0.48(+1.26%) |
Sep 29, 2017 | 38.10 | 38.29 | 37.74 | 37.87 | 165,863 | -0.23(-0.61%) |
Sep 28, 2017 | 37.58 | 38.12 | 37.39 | 38.10 | 157,173 | +0.45(+1.20%) |
Sep 27, 2017 | 37.81 | 37.81 | 35.52 | 37.65 | 317,967 | -0.36(-0.94%) |
Sep 26, 2017 | 38.21 | 38.29 | 37.99 | 38.00 | 141,541 | -0.14(-0.36%) |
Sep 25, 2017 | 37.89 | 38.44 | 37.71 | 38.14 | 166,363 | +0.18(+0.46%) |
Sep 22, 2017 | 38.31 | 38.50 | 37.91 | 37.97 | 126,026 | -0.27(-0.70%) |
Sep 21, 2017 | 38.32 | 38.66 | 38.22 | 38.23 | 231,963 | -0.12(-0.32%) |
Sep 20, 2017 | 38.75 | 38.87 | 38.13 | 38.36 | 199,423 | -0.41(-1.06%) |
Sep 19, 2017 | 38.91 | 39.10 | 38.62 | 38.77 | 173,046 | -0.13(-0.33%) |
Sep 18, 2017 | 38.95 | 39.16 | 38.84 | 38.90 | 347,873 | -0.06(-0.16%) |
Sep 15, 2017 | 38.97 | 39.00 | 38.40 | 38.96 | 561,757 | +0.10(+0.26%) |
Sep 14, 2017 | 38.18 | 38.92 | 38.16 | 38.86 | 176,866 | +0.57(+1.48%) |
Sep 13, 2017 | 38.35 | 38.52 | 38.16 | 38.29 | 145,624 | -0.05(-0.12%) |
Sep 12, 2017 | 38.52 | 38.69 | 38.28 | 38.34 | 377,071 | -0.29(-0.75%) |
Sep 11, 2017 | 38.52 | 38.83 | 38.40 | 38.63 | 167,496 | +0.07(+0.18%) |
Sep 08, 2017 | 38.40 | 38.67 | 38.29 | 38.56 | 213,103 | +0.02(+0.04%) |
Sep 07, 2017 | 38.49 | 38.63 | 38.26 | 38.55 | 144,329 | +0.27(+0.70%) |
Sep 06, 2017 | 38.40 | 38.68 | 38.24 | 38.28 | 186,195 | -0.08(-0.22%) |
Sep 05, 2017 | 38.49 | 38.80 | 38.26 | 38.36 | 194,481 | -0.02(-0.04%) |
Sep 01, 2017 | 38.27 | 38.47 | 38.13 | 38.38 | 140,378 | +0.11(+0.28%) |
Aug 31, 2017 | 37.44 | 38.38 | 37.42 | 38.27 | 536,516 | +0.87(+2.33%) |
Aug 30, 2017 | 37.37 | 37.48 | 37.12 | 37.40 | 132,048 | -0.05(-0.12%) |
Aug 29, 2017 | 37.28 | 37.65 | 37.28 | 37.45 | 141,834 | +0.07(+0.18%) |
Aug 28, 2017 | 37.68 | 37.82 | 37.24 | 37.38 | 176,998 | -0.33(-0.87%) |
Aug 25, 2017 | 37.87 | 37.87 | 37.42 | 37.71 | 138,132 | -0.02(-0.06%) |
Aug 24, 2017 | 38.00 | 38.22 | 37.71 | 37.73 | 171,470 | -0.17(-0.44%) |
Aug 23, 2017 | 37.63 | 37.97 | 37.45 | 37.90 | 103,018 | +0.18(+0.47%) |
Aug 22, 2017 | 38.00 | 38.12 | 37.44 | 37.72 | 122,984 | -0.20(-0.52%) |
Aug 21, 2017 | 37.26 | 38.17 | 37.26 | 37.92 | 256,114 | +0.63(+1.70%) |
Aug 18, 2017 | 37.05 | 37.39 | 36.79 | 37.29 | 197,634 | +0.02(+0.06%) |
Aug 17, 2017 | 37.38 | 37.75 | 37.25 | 37.26 | 137,530 | -0.18(-0.47%) |
Aug 16, 2017 | 37.33 | 37.73 | 37.13 | 37.44 | 251,359 | +0.16(+0.43%) |
Aug 15, 2017 | 37.43 | 37.44 | 36.71 | 37.28 | 208,217 | -0.31(-0.83%) |
Aug 14, 2017 | 37.17 | 37.73 | 37.08 | 37.59 | 162,080 | +0.55(+1.48%) |
Aug 11, 2017 | 37.26 | 37.26 | 36.77 | 37.04 | 186,537 | -0.50(-1.32%) |
Aug 10, 2017 | 37.68 | 37.85 | 37.42 | 37.54 | 118,292 | -0.13(-0.34%) |
Aug 09, 2017 | 37.91 | 38.00 | 37.53 | 37.67 | 140,474 | -0.20(-0.52%) |
Aug 08, 2017 | 37.62 | 37.95 | 37.62 | 37.87 | 223,716 | +0.14(+0.36%) |
Aug 07, 2017 | 38.05 | 38.05 | 37.53 | 37.73 | 159,181 | -0.20(-0.52%) |
Aug 04, 2017 | 37.75 | 38.32 | 37.49 | 37.93 | 282,367 | +0.08(+0.20%) |
Aug 03, 2017 | 37.37 | 37.97 | 37.36 | 37.85 | 469,863 | +0.43(+1.14%) |
Aug 02, 2017 | 37.57 | 37.59 | 37.18 | 37.42 | 191,798 | -0.23(-0.61%) |
Aug 01, 2017 | 37.74 | 38.01 | 37.50 | 37.65 | 233,305 | +0.11(+0.28%) |
Jul 31, 2017 | 37.55 | 37.62 | 37.23 | 37.55 | 194,979 | +0.00(+0.00%) |
Jul 28, 2017 | 37.45 | 37.83 | 37.32 | 37.55 | 296,714 | +0.10(+0.27%) |
Jul 27, 2017 | 37.23 | 37.65 | 37.07 | 37.45 | 355,618 | +0.08(+0.20%) |
Jul 26, 2017 | 36.58 | 37.48 | 36.51 | 37.37 | 477,544 | +0.89(+2.43%) |
Jul 25, 2017 | 36.20 | 36.77 | 35.51 | 36.48 | 577,815 | +0.61(+1.70%) |
Jul 24, 2017 | 36.18 | 36.18 | 35.75 | 35.87 | 274,755 | -0.21(-0.57%) |
Jul 21, 2017 | 36.64 | 36.64 | 35.85 | 36.08 | 217,251 | +0.00(+0.00%) |
Jul 20, 2017 | 36.39 | 36.46 | 36.04 | 36.08 | 213,969 | -0.16(-0.44%) |
Jul 19, 2017 | 36.26 | 36.38 | 36.13 | 36.24 | 201,444 | +0.05(+0.13%) |
Jul 18, 2017 | 36.46 | 36.46 | 35.95 | 36.19 | 264,300 | +0.19(+0.53%) |
Jul 17, 2017 | 35.80 | 36.33 | 35.62 | 36.00 | 392,811 | +0.21(+0.58%) |
Jul 14, 2017 | 35.38 | 36.00 | 35.38 | 35.80 | 194,828 | +0.56(+1.58%) |
Jul 13, 2017 | 35.66 | 35.75 | 35.13 | 35.24 | 220,361 | -0.43(-1.20%) |
Jul 12, 2017 | 35.27 | 35.87 | 35.13 | 35.67 | 260,523 | +0.79(+2.28%) |
Jul 11, 2017 | 34.95 | 34.99 | 34.42 | 34.87 | 279,289 | +0.04(+0.11%) |
Jul 10, 2017 | 35.34 | 35.50 | 34.82 | 34.84 | 236,709 | -0.50(-1.40%) |
Jul 07, 2017 | 35.13 | 35.40 | 35.00 | 35.33 | 263,281 | +0.37(+1.07%) |
Jul 06, 2017 | 34.62 | 35.36 | 34.41 | 34.96 | 716,532 | +0.12(+0.35%) |
Jul 05, 2017 | 34.93 | 35.03 | 34.64 | 34.84 | 435,907 | -0.10(-0.28%) |
Jul 03, 2017 | 35.19 | 35.29 | 34.57 | 34.93 | 278,505 | -0.09(-0.26%) |
Jun 30, 2017 | 35.32 | 35.51 | 34.76 | 35.03 | 359,274 | -0.18(-0.50%) |
Jun 29, 2017 | 35.71 | 35.75 | 35.09 | 35.20 | 258,588 | -0.65(-1.81%) |
Jun 28, 2017 | 35.78 | 36.13 | 35.72 | 35.85 | 295,461 | +0.07(+0.20%) |
Jun 27, 2017 | 35.58 | 36.23 | 35.58 | 35.78 | 515,765 | -0.01(-0.02%) |
Jun 26, 2017 | 35.81 | 36.20 | 35.63 | 35.79 | 584,117 | +0.10(+0.28%) |
Jun 23, 2017 | 35.61 | 35.82 | 35.33 | 35.69 | 1,044,189 | +0.08(+0.21%) |
Jun 22, 2017 | 36.00 | 36.00 | 35.52 | 35.61 | 247,902 | -0.32(-0.88%) |
Jun 21, 2017 | 36.03 | 36.22 | 35.82 | 35.93 | 335,399 | -0.21(-0.59%) |
Jun 20, 2017 | 36.07 | 36.41 | 36.03 | 36.14 | 543,031 | -0.02(-0.04%) |
Jun 19, 2017 | 36.28 | 36.38 | 36.04 | 36.16 | 418,199 | -0.17(-0.46%) |
Jun 16, 2017 | 36.16 | 36.53 | 36.16 | 36.32 | 516,242 | -0.09(-0.25%) |
Jun 15, 2017 | 36.18 | 36.67 | 35.97 | 36.41 | 464,015 | -0.11(-0.31%) |
Jun 14, 2017 | 36.45 | 36.99 | 36.27 | 36.53 | 698,955 | +0.42(+1.17%) |
Jun 13, 2017 | 35.57 | 36.35 | 35.39 | 36.10 | 1,926,760 | +0.10(+0.27%) |
Jun 12, 2017 | 35.89 | 36.25 | 35.85 | 36.01 | 139,798 | +0.11(+0.32%) |
Jun 09, 2017 | 35.36 | 35.92 | 35.22 | 35.89 | 270,789 | +0.49(+1.39%) |
Jun 08, 2017 | 35.54 | 35.58 | 35.23 | 35.40 | 184,607 | -0.01(-0.02%) |
Jun 07, 2017 | 35.17 | 35.42 | 35.10 | 35.41 | 115,618 | +0.29(+0.84%) |
Jun 06, 2017 | 35.17 | 35.32 | 35.02 | 35.11 | 216,920 | -0.05(-0.15%) |
Jun 05, 2017 | 35.02 | 35.29 | 34.88 | 35.17 | 349,294 | -0.07(-0.19%) |
Jun 02, 2017 | 35.28 | 35.69 | 35.16 | 35.23 | 224,348 | +0.17(+0.47%) |
Jun 01, 2017 | 34.32 | 35.08 | 34.13 | 35.07 | 252,200 | +0.67(+1.95%) |
May 31, 2017 | 34.44 | 34.58 | 34.12 | 34.40 | 286,074 | -0.07(-0.20%) |
May 30, 2017 | 34.73 | 34.78 | 34.38 | 34.46 | 164,054 | -0.29(-0.85%) |
May 26, 2017 | 34.91 | 34.97 | 34.58 | 34.76 | 143,837 | -0.05(-0.15%) |
May 25, 2017 | 34.71 | 34.94 | 34.60 | 34.81 | 252,644 | +0.21(+0.61%) |
May 24, 2017 | 34.71 | 34.92 | 34.49 | 34.60 | 300,744 | -0.05(-0.13%) |
May 23, 2017 | 34.44 | 34.86 | 34.31 | 34.65 | 225,545 | +0.33(+0.97%) |
May 22, 2017 | 34.26 | 34.55 | 34.15 | 34.31 | 297,086 | +0.24(+0.71%) |
May 19, 2017 | 34.19 | 34.34 | 34.00 | 34.07 | 338,747 | -0.14(-0.40%) |
May 18, 2017 | 34.22 | 34.37 | 33.87 | 34.21 | 247,513 | +0.03(+0.09%) |
May 17, 2017 | 33.97 | 34.54 | 33.88 | 34.18 | 581,259 | +0.31(+0.91%) |
May 16, 2017 | 34.31 | 34.31 | 33.63 | 33.87 | 275,114 | -0.39(-1.15%) |
May 15, 2017 | 34.27 | 34.68 | 34.15 | 34.26 | 111,523 | +0.14(+0.40%) |
May 12, 2017 | 34.12 | 34.34 | 33.95 | 34.12 | 263,926 | -0.01(-0.02%) |
May 11, 2017 | 34.46 | 34.60 | 34.04 | 34.13 | 274,450 | -0.58(-1.68%) |
May 10, 2017 | 34.56 | 35.40 | 34.48 | 34.71 | 335,145 | +0.08(+0.24%) |
May 09, 2017 | 34.77 | 34.88 | 34.24 | 34.63 | 241,981 | -0.12(-0.35%) |
May 08, 2017 | 34.77 | 34.95 | 34.31 | 34.75 | 293,318 | -0.02(-0.04%) |
May 05, 2017 | 35.07 | 35.17 | 34.38 | 34.77 | 543,715 | +0.59(+1.72%) |
May 04, 2017 | 35.66 | 35.86 | 33.45 | 34.18 | 721,542 | -1.75(-4.86%) |
May 03, 2017 | 36.52 | 36.52 | 35.42 | 35.92 | 284,815 | -0.68(-1.86%) |
May 02, 2017 | 36.62 | 36.93 | 36.36 | 36.60 | 230,759 | +0.01(+0.02%) |
May 01, 2017 | 36.77 | 36.78 | 36.32 | 36.59 | 317,325 | -0.03(-0.08%) |
Apr 28, 2017 | 37.33 | 37.33 | 36.61 | 36.62 | 218,100 | -0.79(-2.10%) |
Apr 27, 2017 | 37.70 | 37.87 | 37.30 | 37.41 | 233,551 | -0.36(-0.96%) |
Apr 26, 2017 | 37.99 | 38.07 | 37.36 | 37.77 | 276,678 | -0.29(-0.77%) |
Apr 25, 2017 | 38.26 | 38.91 | 37.82 | 38.07 | 273,319 | +0.28(+0.74%) |
Apr 24, 2017 | 38.78 | 38.78 | 37.19 | 37.79 | 300,146 | -0.80(-2.08%) |
Apr 21, 2017 | 38.60 | 38.67 | 38.32 | 38.59 | 189,425 | -0.02(-0.04%) |
Apr 20, 2017 | 38.53 | 38.63 | 38.12 | 38.60 | 185,033 | +0.12(+0.31%) |
Apr 19, 2017 | 38.23 | 38.53 | 38.13 | 38.48 | 307,127 | +0.20(+0.51%) |
Apr 18, 2017 | 38.32 | 38.41 | 38.18 | 38.29 | 168,239 | +0.04(+0.10%) |
Apr 17, 2017 | 38.00 | 38.41 | 38.00 | 38.25 | 176,528 | +0.39(+1.02%) |
Apr 13, 2017 | 37.55 | 37.97 | 37.54 | 37.86 | 152,945 | +0.26(+0.68%) |
Apr 12, 2017 | 37.52 | 37.64 | 37.36 | 37.61 | 224,549 | +0.01(+0.02%) |
Apr 11, 2017 | 36.95 | 37.68 | 36.95 | 37.60 | 205,417 | +0.66(+1.78%) |
Apr 10, 2017 | 36.77 | 37.05 | 36.67 | 36.94 | 70,689 | +0.20(+0.56%) |
Apr 07, 2017 | 36.72 | 36.88 | 36.53 | 36.74 | 111,601 | +0.11(+0.29%) |
Apr 06, 2017 | 36.08 | 36.75 | 36.08 | 36.63 | 195,652 | +0.54(+1.49%) |
Apr 05, 2017 | 36.44 | 36.47 | 35.97 | 36.10 | 268,541 | -0.24(-0.67%) |
Apr 04, 2017 | 36.15 | 36.68 | 36.13 | 36.34 | 224,126 | +0.21(+0.59%) |
Apr 03, 2017 | 36.21 | 36.30 | 35.88 | 36.13 | 165,748 | -0.11(-0.29%) |
Mar 31, 2017 | 36.13 | 36.47 | 36.04 | 36.23 | 195,521 | +0.08(+0.21%) |
Mar 30, 2017 | 35.97 | 36.19 | 35.77 | 36.16 | 93,312 | +0.17(+0.48%) |
Mar 29, 2017 | 35.73 | 36.01 | 35.64 | 35.98 | 152,764 | +0.23(+0.64%) |
Mar 28, 2017 | 35.67 | 35.80 | 35.32 | 35.75 | 171,728 | +0.04(+0.10%) |
Mar 27, 2017 | 35.80 | 36.36 | 35.49 | 35.71 | 354,325 | -0.28(-0.77%) |
Mar 24, 2017 | 35.91 | 36.13 | 35.71 | 35.99 | 318,948 | +0.10(+0.29%) |
Mar 23, 2017 | 35.30 | 36.20 | 35.30 | 35.89 | 433,375 | +0.52(+1.46%) |
Mar 22, 2017 | 35.85 | 36.12 | 34.94 | 35.37 | 549,409 | -0.41(-1.15%) |
Mar 21, 2017 | 36.12 | 36.15 | 35.71 | 35.78 | 170,295 | -0.20(-0.56%) |
Mar 20, 2017 | 36.04 | 36.19 | 35.79 | 35.98 | 173,658 | -0.07(-0.19%) |
Mar 17, 2017 | 35.69 | 36.13 | 35.56 | 36.05 | 317,292 | +0.35(+0.98%) |
Mar 16, 2017 | 35.57 | 35.91 | 35.48 | 35.70 | 133,916 | +0.10(+0.29%) |
Mar 15, 2017 | 35.04 | 35.80 | 34.97 | 35.59 | 255,429 | +0.70(+1.99%) |
Mar 14, 2017 | 34.62 | 35.01 | 34.62 | 34.90 | 107,466 | -0.02(-0.06%) |
Mar 13, 2017 | 35.15 | 34.65 | 34.92 | 192,649 | +0.22(+0.65%) | |
Mar 10, 2017 | 34.85 | 35.11 | 34.43 | 34.70 | 142,389 | +0.13(+0.37%) |
Mar 09, 2017 | 34.94 | 35.43 | 34.44 | 34.57 | 197,506 | -0.37(-1.05%) |
Mar 08, 2017 | 35.71 | 36.03 | 34.87 | 34.94 | 248,799 | -1.05(-2.91%) |
Mar 07, 2017 | 35.99 | 36.20 | 35.81 | 35.98 | 111,200 | -0.13(-0.35%) |
Mar 06, 2017 | 36.25 | 36.25 | 35.51 | 36.11 | 191,935 | -0.40(-1.11%) |
Mar 03, 2017 | 36.47 | 36.53 | 35.57 | 36.51 | 250,925 | +0.12(+0.33%) |
Mar 02, 2017 | 36.60 | 36.72 | 36.29 | 36.40 | 223,320 | -0.34(-0.94%) |