Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.70 | 33.84 | 33.01 | 33.01 | 118,596 | -0.53(-1.59%) |
Feb 27, 2018 | 34.02 | 34.25 | 33.50 | 33.54 | 203,561 | -0.55(-1.62%) |
Feb 26, 2018 | 33.99 | 34.35 | 33.78 | 34.09 | 89,783 | +0.12(+0.34%) |
Feb 23, 2018 | 34.19 | 34.32 | 33.61 | 33.98 | 91,253 | -0.03(-0.10%) |
Feb 22, 2018 | 33.85 | 34.09 | 33.59 | 34.01 | 108,672 | +0.30(+0.88%) |
Feb 21, 2018 | 33.85 | 34.44 | 33.71 | 33.71 | 111,842 | -0.09(-0.27%) |
Feb 20, 2018 | 34.12 | 34.14 | 33.54 | 33.80 | 111,483 | -0.39(-1.15%) |
Feb 16, 2018 | 34.20 | 34.20 | 34.20 | 0 | +0.07(+0.19%) | |
Feb 15, 2018 | 34.53 | 34.65 | 34.04 | 34.13 | 109,529 | -0.17(-0.50%) |
Feb 14, 2018 | 33.76 | 34.36 | 33.72 | 34.31 | 119,312 | +0.43(+1.26%) |
Feb 13, 2018 | 33.37 | 33.96 | 33.22 | 33.88 | 159,724 | +0.30(+0.88%) |
Feb 12, 2018 | 33.52 | 33.84 | 32.88 | 33.58 | 226,081 | +0.14(+0.42%) |
Feb 09, 2018 | 34.50 | 34.53 | 33.29 | 33.44 | 259,239 | -0.76(-2.21%) |
Feb 08, 2018 | 35.68 | 35.92 | 34.18 | 34.20 | 238,763 | -1.44(-4.04%) |
Feb 07, 2018 | 34.83 | 35.87 | 34.83 | 35.64 | 394,883 | +0.71(+2.03%) |
Feb 06, 2018 | 34.45 | 35.30 | 34.18 | 34.93 | 365,937 | -0.55(-1.55%) |
Feb 05, 2018 | 36.52 | 36.69 | 35.15 | 35.48 | 162,975 | -1.23(-3.34%) |
Feb 02, 2018 | 37.59 | 37.77 | 36.47 | 36.71 | 296,207 | -0.83(-2.21%) |
Feb 01, 2018 | 36.50 | 37.60 | 36.36 | 37.54 | 197,441 | +0.93(+2.54%) |
Jan 31, 2018 | 37.19 | 37.23 | 36.35 | 36.61 | 354,593 | -0.54(-1.46%) |
Jan 30, 2018 | 37.52 | 37.66 | 37.01 | 37.15 | 197,408 | -0.48(-1.27%) |
Jan 29, 2018 | 37.83 | 37.90 | 37.49 | 37.63 | 125,929 | -0.16(-0.44%) |
Jan 26, 2018 | 37.93 | 38.19 | 37.35 | 37.79 | 223,266 | -0.08(-0.22%) |
Jan 25, 2018 | 38.08 | 38.16 | 37.72 | 37.88 | 297,193 | -0.05(-0.13%) |
Jan 24, 2018 | 38.46 | 38.53 | 37.86 | 37.93 | 207,831 | -0.34(-0.88%) |
Jan 23, 2018 | 38.56 | 38.81 | 38.21 | 38.26 | 163,710 | -0.34(-0.87%) |
Jan 22, 2018 | 38.90 | 38.96 | 38.53 | 38.60 | 319,010 | -0.16(-0.40%) |
Jan 19, 2018 | 38.00 | 38.78 | 38.00 | 38.76 | 242,953 | +0.61(+1.60%) |
Jan 18, 2018 | 37.98 | 38.48 | 37.65 | 38.15 | 238,524 | +0.17(+0.45%) |
Jan 17, 2018 | 37.60 | 38.21 | 37.44 | 37.97 | 249,419 | +0.39(+1.03%) |
Jan 16, 2018 | 37.93 | 38.02 | 37.42 | 37.59 | 176,459 | -0.29(-0.76%) |
Jan 12, 2018 | 37.88 | 37.88 | 37.88 | 0 | +0.42(+1.12%) | |
Jan 11, 2018 | 37.15 | 37.84 | 37.14 | 37.46 | 195,311 | +0.39(+1.07%) |
Jan 10, 2018 | 36.99 | 37.58 | 36.84 | 37.06 | 165,856 | -0.01(-0.02%) |
Jan 09, 2018 | 36.82 | 37.82 | 36.67 | 37.07 | 166,370 | +0.28(+0.76%) |
Jan 08, 2018 | 37.11 | 37.23 | 36.58 | 36.79 | 198,699 | -0.33(-0.89%) |
Jan 05, 2018 | 37.08 | 37.42 | 36.69 | 37.12 | 141,151 | +0.01(+0.02%) |
Jan 04, 2018 | 35.20 | 37.74 | 34.54 | 37.11 | 601,229 | +1.95(+5.54%) |
Jan 03, 2018 | 35.11 | 35.21 | 34.60 | 35.16 | 209,167 | +0.02(+0.07%) |
Jan 02, 2018 | 34.89 | 35.15 | 34.89 | 35.14 | 152,714 | +0.35(+0.99%) |
Dec 29, 2017 | 34.79 | 34.79 | 34.79 | 0 | -0.24(-0.68%) | |
Dec 28, 2017 | 35.04 | 35.31 | 34.83 | 35.03 | 58,840 | -0.01(-0.02%) |
Dec 27, 2017 | 35.50 | 35.50 | 34.81 | 35.04 | 107,701 | -0.49(-1.37%) |
Dec 26, 2017 | 35.45 | 35.98 | 35.43 | 35.52 | 100,461 | +0.07(+0.19%) |
Dec 22, 2017 | 34.79 | 35.57 | 34.68 | 35.46 | 119,778 | +0.95(+2.77%) |
Dec 21, 2017 | 34.28 | 34.71 | 34.05 | 34.50 | 104,657 | +0.26(+0.77%) |
Dec 20, 2017 | 34.56 | 34.65 | 33.99 | 34.24 | 180,529 | -0.22(-0.64%) |
Dec 19, 2017 | 34.72 | 34.86 | 34.16 | 34.46 | 230,175 | -0.12(-0.36%) |
Dec 18, 2017 | 34.58 | 34.83 | 34.22 | 34.59 | 211,570 | +0.08(+0.24%) |
Dec 15, 2017 | 34.26 | 34.55 | 34.19 | 34.50 | 465,723 | +0.25(+0.74%) |
Dec 14, 2017 | 34.06 | 34.34 | 33.78 | 34.25 | 165,224 | +0.32(+0.95%) |
Dec 13, 2017 | 33.77 | 34.13 | 33.63 | 33.93 | 230,037 | +0.20(+0.58%) |
Dec 12, 2017 | 33.84 | 34.09 | 33.53 | 33.73 | 152,119 | -0.04(-0.12%) |
Dec 11, 2017 | 33.15 | 33.79 | 33.15 | 33.77 | 160,039 | +0.59(+1.77%) |
Dec 08, 2017 | 33.09 | 33.38 | 32.64 | 33.19 | 101,674 | +0.00(+0.00%) |
Dec 07, 2017 | 32.72 | 33.04 | 32.63 | 144,036 | +0.00(+0.00%) | |
Dec 06, 2017 | 32.83 | 33.22 | 32.63 | 32.82 | 100,886 | -0.03(-0.10%) |
Dec 05, 2017 | 32.94 | 33.29 | 32.78 | 32.85 | 92,810 | -0.11(-0.35%) |
Dec 04, 2017 | 33.01 | 33.50 | 33.01 | 32.96 | 113,625 | +0.23(+0.70%) |
Dec 01, 2017 | 33.02 | 33.22 | 32.09 | 32.74 | 174,317 | -0.20(-0.60%) |
Nov 30, 2017 | 33.54 | 33.54 | 32.62 | 32.93 | 187,418 | -0.55(-1.63%) |
Nov 29, 2017 | 32.23 | 33.53 | 32.10 | 33.48 | 218,754 | +1.26(+3.90%) |
Nov 28, 2017 | 31.86 | 32.32 | 31.72 | 32.22 | 81,037 | +0.46(+1.44%) |
Nov 27, 2017 | 32.08 | 32.35 | 31.72 | 31.76 | 216,736 | -0.33(-1.02%) |
Nov 24, 2017 | 32.00 | 32.16 | 31.77 | 32.09 | 54,782 | +0.13(+0.41%) |
Nov 22, 2017 | 32.12 | 32.16 | 31.80 | 31.96 | 72,656 | -0.20(-0.63%) |
Nov 21, 2017 | 32.08 | 32.48 | 31.85 | 32.16 | 121,479 | +0.23(+0.72%) |
Nov 20, 2017 | 31.90 | 32.63 | 31.87 | 31.94 | 75,149 | +0.00(+0.00%) |
Nov 17, 2017 | 31.73 | 32.03 | 31.55 | 31.94 | 124,268 | +0.06(+0.18%) |
Nov 16, 2017 | 31.68 | 32.37 | 31.58 | 31.88 | 126,655 | +0.32(+1.01%) |
Nov 15, 2017 | 31.41 | 32.11 | 31.41 | 31.56 | 236,273 | -0.07(-0.21%) |
Nov 14, 2017 | 31.33 | 31.85 | 31.20 | 31.63 | 89,470 | +0.17(+0.55%) |
Nov 13, 2017 | 32.01 | 32.32 | 31.43 | 31.45 | 177,095 | -0.75(-2.33%) |
Nov 10, 2017 | 33.16 | 33.20 | 32.12 | 32.21 | 120,814 | -0.91(-2.76%) |
Nov 09, 2017 | 32.99 | 33.43 | 32.79 | 33.12 | 258,586 | -0.15(-0.44%) |
Nov 08, 2017 | 32.07 | 33.69 | 31.85 | 33.27 | 463,242 | +1.73(+5.49%) |
Nov 07, 2017 | 31.89 | 32.19 | 31.32 | 31.54 | 206,845 | -0.51(-1.58%) |
Nov 06, 2017 | 30.05 | 32.66 | 30.05 | 32.04 | 377,245 | +0.90(+2.88%) |
Nov 03, 2017 | 31.21 | 31.54 | 30.86 | 31.14 | 115,346 | -0.16(-0.52%) |
Nov 02, 2017 | 31.17 | 31.67 | 31.13 | 31.31 | 95,453 | +0.17(+0.55%) |
Nov 01, 2017 | 31.00 | 31.26 | 30.82 | 31.14 | 170,562 | +0.16(+0.50%) |
Oct 31, 2017 | 30.65 | 31.09 | 30.65 | 30.98 | 110,038 | +0.36(+1.17%) |
Oct 30, 2017 | 31.11 | 31.35 | 30.43 | 30.62 | 248,640 | -0.65(-2.09%) |
Oct 27, 2017 | 30.89 | 31.29 | 30.42 | 31.27 | 112,209 | +0.39(+1.27%) |
Oct 26, 2017 | 30.43 | 31.04 | 30.35 | 30.88 | 95,578 | +0.47(+1.56%) |
Oct 25, 2017 | 30.55 | 30.66 | 30.23 | 30.41 | 86,061 | -0.15(-0.48%) |
Oct 24, 2017 | 30.64 | 30.95 | 30.44 | 30.56 | 72,750 | -0.07(-0.24%) |
Oct 23, 2017 | 31.05 | 31.68 | 30.58 | 30.63 | 83,552 | -0.03(-0.11%) |
Oct 20, 2017 | 30.43 | 30.79 | 30.25 | 30.66 | 229,646 | +0.50(+1.65%) |
Oct 19, 2017 | 30.72 | 30.72 | 30.08 | 30.16 | 182,211 | -0.58(-1.89%) |
Oct 18, 2017 | 31.02 | 31.02 | 30.51 | 30.74 | 182,052 | -0.05(-0.16%) |
Oct 17, 2017 | 30.87 | 31.09 | 30.62 | 30.79 | 53,935 | -0.18(-0.58%) |
Oct 16, 2017 | 30.85 | 31.32 | 30.68 | 30.97 | 105,072 | +0.14(+0.45%) |
Oct 13, 2017 | 30.96 | 31.28 | 30.69 | 30.83 | 100,488 | -0.07(-0.24%) |
Oct 12, 2017 | 31.08 | 31.41 | 30.87 | 30.91 | 172,218 | -0.22(-0.71%) |
Oct 11, 2017 | 31.15 | 31.32 | 30.96 | 31.13 | 97,140 | -0.05(-0.16%) |
Oct 10, 2017 | 31.03 | 31.22 | 30.91 | 31.18 | 109,365 | +0.08(+0.26%) |
Oct 09, 2017 | 31.04 | 31.40 | 30.94 | 31.09 | 119,963 | +0.06(+0.18%) |
Oct 06, 2017 | 31.18 | 31.35 | 30.68 | 31.04 | 117,496 | -0.12(-0.39%) |
Oct 05, 2017 | 31.06 | 31.59 | 31.02 | 31.16 | 136,005 | +0.12(+0.39%) |
Oct 04, 2017 | 31.32 | 31.38 | 30.94 | 31.04 | 131,853 | -0.34(-1.09%) |
Oct 03, 2017 | 31.00 | 31.38 | 30.86 | 31.38 | 116,571 | +0.29(+0.95%) |
Oct 02, 2017 | 30.76 | 31.11 | 30.43 | 31.09 | 176,451 | +0.25(+0.82%) |
Sep 29, 2017 | 30.93 | 31.00 | 30.69 | 30.83 | 160,151 | -0.17(-0.55%) |
Sep 28, 2017 | 30.65 | 31.02 | 30.25 | 31.00 | 128,830 | +0.39(+1.28%) |
Sep 27, 2017 | 30.63 | 30.03 | 30.61 | 148,315 | +0.42(+1.41%) | |
Sep 26, 2017 | 29.28 | 30.26 | 29.22 | 30.19 | 137,876 | +0.89(+3.04%) |
Sep 25, 2017 | 29.00 | 29.45 | 28.99 | 29.30 | 260,485 | +0.23(+0.79%) |
Sep 22, 2017 | 29.16 | 29.27 | 28.87 | 29.07 | 174,110 | +0.02(+0.06%) |
Sep 21, 2017 | 29.17 | 29.21 | 28.98 | 29.05 | 124,496 | -0.11(-0.36%) |
Sep 20, 2017 | 29.38 | 29.54 | 29.14 | 29.16 | 176,792 | -0.17(-0.58%) |
Sep 19, 2017 | 29.67 | 29.80 | 29.30 | 29.33 | 109,480 | -0.33(-1.13%) |
Sep 18, 2017 | 29.87 | 29.98 | 29.51 | 29.67 | 114,537 | -0.19(-0.63%) |
Sep 15, 2017 | 29.31 | 30.13 | 29.17 | 29.85 | 323,732 | +0.47(+1.58%) |
Sep 14, 2017 | 29.52 | 29.53 | 29.27 | 29.39 | 107,207 | -0.16(-0.55%) |
Sep 13, 2017 | 29.51 | 29.86 | 29.27 | 29.55 | 103,279 | -0.08(-0.27%) |
Sep 12, 2017 | 29.55 | 29.77 | 29.36 | 29.63 | 96,730 | +0.14(+0.47%) |
Sep 11, 2017 | 29.36 | 29.83 | 29.14 | 29.49 | 202,898 | +0.40(+1.36%) |
Sep 08, 2017 | 28.45 | 29.49 | 28.34 | 29.10 | 207,023 | +0.61(+2.13%) |
Sep 07, 2017 | 28.57 | 28.57 | 27.92 | 28.49 | 180,214 | -0.09(-0.31%) |
Sep 06, 2017 | 28.73 | 29.06 | 28.56 | 28.58 | 87,352 | -0.15(-0.51%) |
Sep 05, 2017 | 29.02 | 29.02 | 28.35 | 28.73 | 179,012 | -0.34(-1.17%) |
Sep 01, 2017 | 29.25 | 29.44 | 28.89 | 29.07 | 93,117 | -0.15(-0.53%) |
Aug 31, 2017 | 29.32 | 29.58 | 28.99 | 29.22 | 112,047 | +0.06(+0.19%) |
Aug 30, 2017 | 28.93 | 29.48 | 28.86 | 29.16 | 116,494 | +0.23(+0.78%) |
Aug 29, 2017 | 28.82 | 29.02 | 28.56 | 28.94 | 130,015 | -0.10(-0.33%) |
Aug 28, 2017 | 29.30 | 29.32 | 28.81 | 29.03 | 155,836 | -0.32(-1.10%) |
Aug 25, 2017 | 29.27 | 29.53 | 29.12 | 29.36 | 88,165 | +0.17(+0.58%) |
Aug 24, 2017 | 29.44 | 29.53 | 29.11 | 29.19 | 92,622 | -0.26(-0.88%) |
Aug 23, 2017 | 29.49 | 29.70 | 29.40 | 29.45 | 76,032 | -0.27(-0.90%) |
Aug 22, 2017 | 29.61 | 29.74 | 29.34 | 29.71 | 129,370 | +0.23(+0.77%) |
Aug 21, 2017 | 29.58 | 29.69 | 29.36 | 29.49 | 97,646 | -0.11(-0.36%) |
Aug 18, 2017 | 29.66 | 29.72 | 29.43 | 29.59 | 173,896 | -0.28(-0.92%) |
Aug 17, 2017 | 30.47 | 30.98 | 29.85 | 29.87 | 119,230 | -0.67(-2.20%) |
Aug 16, 2017 | 30.39 | 30.75 | 30.32 | 30.54 | 106,548 | +0.19(+0.64%) |
Aug 15, 2017 | 30.68 | 30.68 | 30.26 | 30.35 | 144,893 | -0.27(-0.87%) |
Aug 14, 2017 | 30.64 | 31.02 | 30.53 | 30.61 | 178,220 | +0.17(+0.56%) |
Aug 11, 2017 | 30.53 | 31.01 | 30.29 | 30.44 | 272,525 | -0.30(-0.97%) |
Aug 10, 2017 | 31.11 | 31.69 | 30.69 | 30.74 | 443,765 | -0.44(-1.40%) |
Aug 09, 2017 | 31.77 | 31.80 | 31.12 | 31.18 | 315,330 | -0.66(-2.06%) |
Aug 08, 2017 | 32.19 | 32.35 | 31.79 | 31.84 | 114,207 | -0.36(-1.13%) |
Aug 07, 2017 | 32.26 | 32.46 | 31.99 | 32.20 | 105,383 | -0.06(-0.20%) |
Aug 04, 2017 | 32.40 | 31.48 | 32.26 | 208,738 | +0.79(+2.50%) | |
Aug 03, 2017 | 31.65 | 31.79 | 31.27 | 31.48 | 130,765 | -0.16(-0.51%) |
Aug 02, 2017 | 31.20 | 31.74 | 31.01 | 31.64 | 176,642 | +0.23(+0.75%) |
Aug 01, 2017 | 31.83 | 31.94 | 31.32 | 31.41 | 139,196 | -0.42(-1.32%) |
Jul 31, 2017 | 32.15 | 32.15 | 31.39 | 31.83 | 171,666 | -0.29(-0.91%) |
Jul 28, 2017 | 32.33 | 32.59 | 32.09 | 32.12 | 145,145 | -0.20(-0.63%) |
Jul 27, 2017 | 32.24 | 32.55 | 31.92 | 32.32 | 189,574 | +0.09(+0.28%) |
Jul 26, 2017 | 32.15 | 32.79 | 32.01 | 32.23 | 179,425 | -0.01(-0.03%) |
Jul 25, 2017 | 32.34 | 32.34 | 31.69 | 32.24 | 195,668 | -0.03(-0.10%) |
Jul 24, 2017 | 32.44 | 32.67 | 31.69 | 32.27 | 369,404 | -0.18(-0.55%) |
Jul 21, 2017 | 33.75 | 33.75 | 31.57 | 32.45 | 570,387 | -1.25(-3.70%) |
Jul 20, 2017 | 36.35 | 36.35 | 33.67 | 33.70 | 492,050 | -3.84(-10.23%) |
Jul 19, 2017 | 37.34 | 37.65 | 37.05 | 37.54 | 111,836 | +0.22(+0.59%) |
Jul 18, 2017 | 37.38 | 37.50 | 36.98 | 37.32 | 74,569 | -0.11(-0.30%) |
Jul 17, 2017 | 37.30 | 37.46 | 37.06 | 37.43 | 65,275 | +0.01(+0.02%) |
Jul 14, 2017 | 37.10 | 37.51 | 37.10 | 37.42 | 69,216 | +0.13(+0.35%) |
Jul 13, 2017 | 37.21 | 37.50 | 37.05 | 37.29 | 129,428 | +0.08(+0.22%) |
Jul 12, 2017 | 37.42 | 37.49 | 37.06 | 37.21 | 86,566 | +0.10(+0.26%) |
Jul 11, 2017 | 37.03 | 37.35 | 36.65 | 37.12 | 112,687 | +0.07(+0.20%) |
Jul 10, 2017 | 37.15 | 37.48 | 36.98 | 37.04 | 108,576 | -0.24(-0.65%) |
Jul 07, 2017 | 36.78 | 37.36 | 36.65 | 37.29 | 199,081 | +0.51(+1.39%) |
Jul 06, 2017 | 36.90 | 36.90 | 36.65 | 36.78 | 81,499 | -0.14(-0.37%) |
Jul 05, 2017 | 37.43 | 37.43 | 36.71 | 36.91 | 55,092 | -0.53(-1.41%) |
Jul 03, 2017 | 36.92 | 37.54 | 36.22 | 37.44 | 50,236 | +0.69(+1.87%) |
Jun 30, 2017 | 37.03 | 37.03 | 36.52 | 36.75 | 107,149 | -0.21(-0.57%) |
Jun 29, 2017 | 37.09 | 37.09 | 36.43 | 36.96 | 122,927 | +0.04(+0.11%) |
Jun 28, 2017 | 36.78 | 37.01 | 36.71 | 36.92 | 72,977 | +0.27(+0.73%) |
Jun 27, 2017 | 36.48 | 36.79 | 36.14 | 36.65 | 68,664 | +0.06(+0.18%) |
Jun 26, 2017 | 36.93 | 36.96 | 36.54 | 36.59 | 87,269 | -0.11(-0.31%) |
Jun 23, 2017 | 36.56 | 37.20 | 36.45 | 36.70 | 444,959 | +0.27(+0.73%) |
Jun 22, 2017 | 36.14 | 36.75 | 36.14 | 36.44 | 59,013 | +0.35(+0.96%) |
Jun 21, 2017 | 36.65 | 36.65 | 35.91 | 36.09 | 60,414 | -0.40(-1.09%) |
Jun 20, 2017 | 36.34 | 36.78 | 36.13 | 36.48 | 83,000 | +0.03(+0.09%) |
Jun 19, 2017 | 36.52 | 36.67 | 36.12 | 36.45 | 77,892 | -0.06(-0.16%) |
Jun 16, 2017 | 36.37 | 36.66 | 36.19 | 36.51 | 161,086 | -0.15(-0.42%) |
Jun 15, 2017 | 36.30 | 36.77 | 36.20 | 36.66 | 66,092 | +0.06(+0.15%) |
Jun 14, 2017 | 36.24 | 36.62 | 36.07 | 36.61 | 105,060 | +0.25(+0.69%) |
Jun 13, 2017 | 36.38 | 36.70 | 36.26 | 36.35 | 91,535 | +0.12(+0.34%) |
Jun 12, 2017 | 36.63 | 36.88 | 36.07 | 36.23 | 75,694 | -0.38(-1.03%) |
Jun 09, 2017 | 36.61 | 36.90 | 36.51 | 36.61 | 174,578 | +0.24(+0.66%) |
Jun 08, 2017 | 36.04 | 36.68 | 35.82 | 36.37 | 63,778 | +0.38(+1.05%) |
Jun 07, 2017 | 36.06 | 36.11 | 35.56 | 35.99 | 133,231 | +0.07(+0.20%) |
Jun 06, 2017 | 35.90 | 36.16 | 35.56 | 35.92 | 77,479 | -0.26(-0.71%) |
Jun 05, 2017 | 36.60 | 36.81 | 36.12 | 36.18 | 86,289 | -0.39(-1.08%) |
Jun 02, 2017 | 36.36 | 36.88 | 36.36 | 36.57 | 119,577 | +0.14(+0.38%) |
Jun 01, 2017 | 36.43 | 36.61 | 36.15 | 36.43 | 118,053 | +0.04(+0.11%) |
May 31, 2017 | 35.91 | 36.46 | 35.61 | 36.39 | 156,836 | +0.51(+1.44%) |
May 30, 2017 | 36.02 | 36.03 | 35.46 | 35.88 | 90,994 | -0.20(-0.56%) |
May 26, 2017 | 35.95 | 36.32 | 35.75 | 36.08 | 80,760 | -0.10(-0.29%) |
May 25, 2017 | 36.26 | 36.63 | 36.02 | 36.18 | 88,141 | -0.02(-0.04%) |
May 24, 2017 | 36.45 | 36.78 | 35.98 | 36.20 | 93,020 | -0.10(-0.29%) |
May 23, 2017 | 35.75 | 36.34 | 35.59 | 36.31 | 155,827 | +0.63(+1.76%) |
May 22, 2017 | 35.27 | 35.80 | 35.27 | 35.68 | 84,150 | +0.38(+1.07%) |
May 19, 2017 | 35.75 | 35.82 | 35.01 | 35.30 | 210,336 | -0.47(-1.33%) |
May 18, 2017 | 35.56 | 36.06 | 35.55 | 35.77 | 111,005 | +0.18(+0.50%) |
May 17, 2017 | 36.10 | 35.78 | 35.22 | 35.60 | 123,264 | -0.51(-1.40%) |
May 16, 2017 | 35.93 | 36.18 | 35.72 | 36.10 | 137,107 | +0.20(+0.56%) |
May 15, 2017 | 35.80 | 36.17 | 35.78 | 35.90 | 122,487 | +0.17(+0.47%) |
May 12, 2017 | 35.78 | 36.03 | 35.53 | 35.73 | 163,633 | -0.18(-0.49%) |
May 11, 2017 | 36.04 | 36.04 | 35.40 | 35.91 | 184,564 | -0.11(-0.31%) |
May 10, 2017 | 35.87 | 36.12 | 35.69 | 36.02 | 87,323 | +0.05(+0.13%) |
May 09, 2017 | 36.64 | 36.72 | 35.78 | 35.98 | 132,202 | -0.53(-1.45%) |
May 08, 2017 | 36.87 | 36.87 | 36.22 | 36.51 | 98,607 | -0.27(-0.74%) |
May 05, 2017 | 37.07 | 37.07 | 36.53 | 36.78 | 99,943 | -0.26(-0.69%) |
May 04, 2017 | 37.33 | 37.67 | 36.68 | 37.04 | 114,721 | -0.16(-0.43%) |
May 03, 2017 | 37.30 | 37.34 | 36.49 | 37.20 | 136,021 | -0.19(-0.50%) |
May 02, 2017 | 38.11 | 38.20 | 37.23 | 37.38 | 148,919 | -0.71(-1.86%) |
May 01, 2017 | 38.25 | 38.41 | 37.81 | 38.09 | 166,576 | -0.07(-0.19%) |
Apr 28, 2017 | 38.50 | 38.50 | 38.13 | 38.16 | 195,363 | -0.22(-0.57%) |
Apr 27, 2017 | 38.07 | 38.48 | 38.07 | 38.38 | 152,861 | +0.27(+0.72%) |
Apr 26, 2017 | 37.81 | 38.64 | 37.81 | 38.11 | 233,999 | +0.45(+1.20%) |
Apr 25, 2017 | 37.50 | 37.99 | 37.41 | 37.66 | 199,915 | +0.38(+1.01%) |
Apr 24, 2017 | 37.06 | 37.28 | 36.84 | 37.28 | 156,543 | +0.74(+2.03%) |
Apr 21, 2017 | 36.43 | 36.81 | 36.22 | 36.54 | 164,487 | -0.12(-0.33%) |
Apr 20, 2017 | 36.32 | 37.36 | 36.20 | 36.66 | 260,896 | +0.64(+1.79%) |
Apr 19, 2017 | 36.28 | 36.33 | 35.73 | 36.02 | 135,731 | -0.14(-0.38%) |
Apr 18, 2017 | 36.35 | 36.35 | 35.59 | 36.15 | 113,813 | -0.20(-0.55%) |
Apr 17, 2017 | 35.50 | 36.38 | 35.33 | 36.35 | 117,167 | +0.84(+2.38%) |
Apr 13, 2017 | 35.73 | 36.22 | 35.43 | 35.51 | 201,395 | -0.25(-0.70%) |
Apr 12, 2017 | 35.45 | 35.78 | 35.17 | 35.76 | 115,299 | +0.24(+0.68%) |
Apr 11, 2017 | 35.40 | 36.00 | 35.20 | 35.52 | 196,205 | +0.18(+0.50%) |
Apr 10, 2017 | 34.45 | 35.36 | 34.25 | 35.34 | 309,047 | +0.79(+2.28%) |
Apr 07, 2017 | 34.40 | 34.91 | 33.88 | 34.55 | 125,390 | +0.12(+0.35%) |
Apr 06, 2017 | 34.57 | 34.90 | 34.29 | 34.43 | 138,963 | -0.13(-0.37%) |
Apr 05, 2017 | 35.01 | 35.25 | 34.45 | 34.56 | 89,935 | -0.30(-0.85%) |
Apr 04, 2017 | 34.70 | 35.36 | 34.69 | 34.86 | 69,739 | +0.12(+0.35%) |
Apr 03, 2017 | 35.52 | 35.83 | 34.66 | 34.74 | 124,500 | -0.80(-2.26%) |
Mar 31, 2017 | 34.99 | 35.63 | 34.93 | 35.54 | 177,488 | +0.41(+1.17%) |
Mar 30, 2017 | 35.11 | 35.28 | 34.73 | 35.13 | 127,139 | +0.19(+0.55%) |
Mar 29, 2017 | 35.33 | 35.34 | 34.82 | 34.94 | 85,899 | -0.43(-1.21%) |
Mar 28, 2017 | 35.10 | 35.37 | 34.82 | 35.36 | 95,544 | +0.10(+0.30%) |
Mar 27, 2017 | 34.78 | 35.36 | 34.76 | 35.26 | 84,229 | +0.04(+0.11%) |
Mar 24, 2017 | 35.07 | 35.37 | 35.06 | 35.22 | 133,961 | +0.26(+0.74%) |
Mar 23, 2017 | 34.50 | 35.12 | 34.50 | 34.96 | 104,900 | +0.35(+1.02%) |
Mar 22, 2017 | 34.62 | 35.15 | 34.27 | 34.61 | 107,174 | -0.17(-0.49%) |
Mar 21, 2017 | 35.46 | 35.46 | 34.77 | 34.78 | 79,774 | -0.49(-1.39%) |
Mar 20, 2017 | 35.62 | 35.69 | 35.22 | 35.27 | 70,799 | -0.34(-0.95%) |
Mar 17, 2017 | 35.40 | 35.72 | 35.01 | 35.61 | 332,815 | +0.23(+0.66%) |
Mar 16, 2017 | 35.19 | 35.43 | 35.04 | 35.37 | 199,165 | +0.22(+0.62%) |
Mar 15, 2017 | 34.62 | 35.19 | 34.60 | 35.15 | 117,503 | +0.56(+1.60%) |
Mar 14, 2017 | 34.12 | 34.82 | 33.86 | 34.60 | 226,625 | +0.27(+0.77%) |
Mar 13, 2017 | 34.54 | 34.70 | 34.01 | 34.33 | 140,040 | -0.18(-0.51%) |
Mar 10, 2017 | 34.35 | 34.87 | 34.20 | 34.51 | 114,233 | +0.24(+0.70%) |
Mar 09, 2017 | 34.47 | 34.89 | 34.26 | 34.27 | 121,266 | -0.27(-0.79%) |
Mar 08, 2017 | 35.15 | 35.15 | 34.54 | 34.54 | 119,150 | -0.48(-1.37%) |
Mar 07, 2017 | 35.18 | 35.18 | 34.95 | 35.02 | 109,648 | -0.05(-0.14%) |
Mar 06, 2017 | 35.21 | 35.21 | 34.92 | 35.07 | 157,691 | -0.04(-0.11%) |
Mar 03, 2017 | 35.35 | 35.44 | 35.01 | 35.11 | 85,151 | -0.29(-0.81%) |
Mar 02, 2017 | 35.69 | 35.70 | 35.25 | 35.40 | 95,846 | -0.26(-0.74%) |