Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.01 | 38.36 | 37.36 | 37.38 | 399,703 | -0.52(-1.37%) |
Feb 27, 2018 | 38.56 | 38.98 | 37.85 | 37.90 | 450,975 | -0.74(-1.92%) |
Feb 26, 2018 | 38.13 | 38.64 | 37.92 | 38.64 | 449,672 | +0.69(+1.82%) |
Feb 23, 2018 | 37.60 | 37.95 | 37.24 | 37.95 | 439,435 | +0.55(+1.47%) |
Feb 22, 2018 | 38.41 | 38.41 | 37.23 | 37.40 | 477,086 | -0.85(-2.22%) |
Feb 21, 2018 | 37.77 | 38.47 | 37.77 | 38.25 | 397,634 | +0.54(+1.43%) |
Feb 20, 2018 | 38.06 | 38.54 | 37.56 | 37.71 | 314,446 | -0.58(-1.51%) |
Feb 16, 2018 | 38.29 | 38.29 | 38.29 | 0 | +0.24(+0.63%) | |
Feb 15, 2018 | 37.79 | 38.09 | 37.53 | 38.05 | 381,953 | +0.46(+1.22%) |
Feb 14, 2018 | 36.83 | 37.66 | 36.83 | 37.59 | 188,455 | +0.52(+1.40%) |
Feb 13, 2018 | 36.67 | 37.13 | 36.61 | 37.07 | 346,652 | +0.35(+0.95%) |
Feb 12, 2018 | 36.69 | 36.95 | 36.11 | 36.72 | 393,540 | +0.17(+0.47%) |
Feb 09, 2018 | 36.15 | 36.78 | 35.55 | 36.55 | 343,735 | +0.85(+2.38%) |
Feb 08, 2018 | 36.99 | 37.22 | 35.69 | 35.70 | 201,964 | -1.11(-3.02%) |
Feb 07, 2018 | 36.33 | 37.19 | 36.33 | 36.81 | 360,465 | +0.45(+1.24%) |
Feb 06, 2018 | 35.19 | 36.53 | 35.06 | 36.36 | 415,033 | -0.24(-0.66%) |
Feb 05, 2018 | 37.30 | 37.85 | 36.07 | 36.60 | 287,821 | -1.24(-3.28%) |
Feb 02, 2018 | 38.09 | 38.32 | 37.87 | 37.84 | 266,187 | -0.40(-1.05%) |
Feb 01, 2018 | 37.75 | 38.25 | 37.60 | 38.24 | 537,675 | +0.49(+1.30%) |
Jan 31, 2018 | 38.01 | 38.25 | 37.74 | 37.75 | 258,367 | -0.13(-0.34%) |
Jan 30, 2018 | 38.10 | 38.32 | 37.84 | 37.88 | 423,190 | -0.37(-0.97%) |
Jan 29, 2018 | 38.47 | 38.68 | 38.02 | 38.25 | 340,367 | -0.10(-0.26%) |
Jan 26, 2018 | 38.31 | 38.55 | 38.09 | 38.35 | 1,353,662 | +0.25(+0.66%) |
Jan 25, 2018 | 38.96 | 38.96 | 38.09 | 38.10 | 873,747 | -0.01(-0.03%) |
Jan 24, 2018 | 38.15 | 38.45 | 37.86 | 38.11 | 3,764,453 | -0.90(-2.31%) |
Jan 23, 2018 | 38.41 | 39.10 | 38.17 | 39.01 | 220,311 | +0.21(+0.54%) |
Jan 22, 2018 | 38.90 | 38.99 | 38.50 | 38.80 | 252,182 | +0.01(+0.03%) |
Jan 19, 2018 | 38.10 | 38.80 | 38.02 | 38.79 | 259,549 | +0.54(+1.41%) |
Jan 18, 2018 | 38.61 | 38.69 | 38.04 | 38.25 | 164,962 | -0.39(-1.01%) |
Jan 17, 2018 | 38.56 | 38.65 | 38.02 | 38.64 | 255,261 | +0.19(+0.49%) |
Jan 16, 2018 | 38.44 | 38.85 | 38.11 | 38.45 | 363,401 | +0.20(+0.52%) |
Jan 12, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.20(+0.53%) | |
Jan 11, 2018 | 37.13 | 38.08 | 36.82 | 38.05 | 213,901 | +1.04(+2.81%) |
Jan 10, 2018 | 36.51 | 37.31 | 36.43 | 37.01 | 321,977 | +0.45(+1.23%) |
Jan 09, 2018 | 36.15 | 36.73 | 36.14 | 36.56 | 198,823 | +0.47(+1.30%) |
Jan 08, 2018 | 35.70 | 36.14 | 35.50 | 36.09 | 361,902 | +0.17(+0.47%) |
Jan 05, 2018 | 35.89 | 36.32 | 35.71 | 35.92 | 231,086 | +0.15(+0.42%) |
Jan 04, 2018 | 35.98 | 36.59 | 35.73 | 35.77 | 207,906 | -0.06(-0.17%) |
Jan 03, 2018 | 35.97 | 36.30 | 35.49 | 35.83 | 317,885 | -0.21(-0.58%) |
Jan 02, 2018 | 36.40 | 36.40 | 35.68 | 36.04 | 291,248 | -0.13(-0.36%) |
Dec 29, 2017 | 36.17 | 36.17 | 36.17 | 0 | -0.60(-1.63%) | |
Dec 28, 2017 | 36.87 | 37.23 | 36.54 | 36.77 | 162,338 | +0.03(+0.08%) |
Dec 27, 2017 | 37.07 | 37.12 | 36.67 | 36.74 | 150,008 | -0.32(-0.86%) |
Dec 26, 2017 | 37.18 | 37.34 | 36.70 | 37.06 | 151,577 | -0.11(-0.30%) |
Dec 22, 2017 | 36.86 | 37.20 | 36.70 | 37.17 | 192,769 | +0.30(+0.81%) |
Dec 21, 2017 | 36.97 | 37.18 | 36.72 | 36.87 | 133,459 | +0.07(+0.19%) |
Dec 20, 2017 | 37.49 | 37.49 | 36.65 | 36.80 | 122,839 | -0.30(-0.81%) |
Dec 19, 2017 | 37.65 | 37.71 | 36.86 | 37.10 | 215,739 | -0.49(-1.30%) |
Dec 18, 2017 | 37.73 | 37.90 | 37.32 | 37.59 | 158,634 | +0.50(+1.35%) |
Dec 15, 2017 | 36.31 | 37.42 | 36.13 | 37.09 | 321,483 | +0.84(+2.32%) |
Dec 14, 2017 | 36.31 | 36.63 | 35.98 | 36.25 | 356,964 | +0.07(+0.19%) |
Dec 13, 2017 | 36.05 | 36.61 | 35.79 | 36.18 | 267,799 | +0.18(+0.50%) |
Dec 12, 2017 | 35.79 | 36.16 | 35.69 | 36.00 | 192,001 | +0.22(+0.61%) |
Dec 11, 2017 | 36.53 | 36.62 | 35.69 | 35.78 | 228,861 | -0.76(-2.08%) |
Dec 08, 2017 | 37.46 | 37.46 | 36.40 | 36.54 | 306,968 | -0.70(-1.88%) |
Dec 07, 2017 | 37.47 | 37.60 | 36.99 | 37.24 | 366,596 | -0.38(-1.01%) |
Dec 06, 2017 | 37.69 | 38.12 | 37.57 | 37.62 | 466,264 | -0.15(-0.40%) |
Dec 05, 2017 | 38.32 | 38.61 | 37.64 | 37.77 | 382,304 | -0.43(-1.13%) |
Dec 04, 2017 | 38.55 | 39.02 | 38.02 | 38.20 | 227,054 | +0.35(+0.92%) |
Dec 01, 2017 | 37.70 | 37.94 | 37.19 | 37.85 | 464,911 | +0.16(+0.42%) |
Nov 30, 2017 | 37.76 | 38.05 | 37.15 | 37.69 | 638,914 | +0.25(+0.67%) |
Nov 29, 2017 | 36.67 | 37.90 | 35.99 | 37.44 | 202,438 | +1.04(+2.86%) |
Nov 28, 2017 | 35.28 | 36.39 | 35.08 | 36.40 | 217,453 | +1.25(+3.56%) |
Nov 27, 2017 | 35.09 | 35.27 | 34.91 | 35.15 | 281,127 | +0.14(+0.40%) |
Nov 24, 2017 | 35.47 | 35.65 | 34.86 | 35.01 | 91,729 | -0.23(-0.65%) |
Nov 22, 2017 | 35.58 | 35.96 | 35.20 | 35.24 | 146,983 | -0.21(-0.59%) |
Nov 21, 2017 | 35.68 | 35.89 | 35.27 | 35.45 | 163,700 | -0.17(-0.48%) |
Nov 20, 2017 | 34.31 | 35.68 | 34.31 | 35.62 | 397,149 | +1.08(+3.13%) |
Nov 17, 2017 | 34.23 | 34.77 | 33.69 | 34.54 | 172,628 | +0.10(+0.29%) |
Nov 16, 2017 | 34.49 | 34.78 | 34.12 | 34.44 | 133,465 | +0.15(+0.44%) |
Nov 15, 2017 | 33.92 | 34.42 | 33.03 | 34.29 | 154,095 | +0.05(+0.15%) |
Nov 14, 2017 | 34.11 | 34.37 | 33.72 | 34.24 | 173,300 | -0.09(-0.26%) |
Nov 13, 2017 | 33.43 | 34.40 | 33.17 | 34.33 | 151,372 | +0.64(+1.91%) |
Nov 10, 2017 | 33.65 | 33.83 | 33.48 | 33.69 | 149,600 | -0.05(-0.16%) |
Nov 09, 2017 | 33.74 | 34.07 | 33.43 | 33.74 | 176,515 | -0.30(-0.88%) |
Nov 08, 2017 | 33.99 | 34.06 | 33.44 | 34.04 | 172,532 | -0.13(-0.38%) |
Nov 07, 2017 | 34.71 | 34.82 | 33.92 | 34.17 | 292,829 | -0.62(-1.78%) |
Nov 06, 2017 | 34.48 | 34.87 | 34.30 | 34.79 | 150,151 | +0.11(+0.32%) |
Nov 03, 2017 | 34.66 | 34.74 | 34.23 | 34.68 | 150,198 | -0.12(-0.34%) |
Nov 02, 2017 | 34.05 | 34.93 | 34.03 | 34.80 | 85,706 | +0.69(+2.02%) |
Nov 01, 2017 | 34.79 | 34.94 | 34.00 | 34.11 | 102,954 | -0.40(-1.16%) |
Oct 31, 2017 | 34.24 | 35.01 | 34.21 | 34.51 | 148,904 | +0.34(+1.00%) |
Oct 30, 2017 | 34.94 | 35.01 | 34.09 | 34.17 | 135,980 | -0.98(-2.79%) |
Oct 27, 2017 | 35.19 | 35.25 | 34.77 | 35.15 | 138,151 | +0.20(+0.57%) |
Oct 26, 2017 | 34.76 | 35.34 | 34.76 | 34.95 | 111,292 | +0.16(+0.46%) |
Oct 25, 2017 | 35.25 | 35.25 | 34.67 | 34.79 | 165,358 | -0.47(-1.33%) |
Oct 24, 2017 | 35.19 | 35.96 | 35.19 | 35.26 | 140,297 | +0.46(+1.32%) |
Oct 23, 2017 | 35.30 | 35.42 | 34.77 | 34.80 | 169,469 | -0.51(-1.44%) |
Oct 20, 2017 | 35.94 | 35.94 | 35.31 | 35.31 | 151,471 | -0.21(-0.59%) |
Oct 19, 2017 | 35.35 | 35.57 | 35.02 | 35.52 | 248,947 | -0.02(-0.06%) |
Oct 18, 2017 | 31.97 | 35.72 | 31.77 | 35.54 | 273,627 | +0.22(+0.62%) |
Oct 17, 2017 | 35.62 | 35.69 | 35.23 | 35.32 | 182,262 | -0.18(-0.51%) |
Oct 16, 2017 | 35.13 | 35.54 | 35.11 | 35.50 | 132,657 | +0.39(+1.11%) |
Oct 13, 2017 | 35.38 | 35.38 | 34.84 | 35.11 | 87,917 | -0.24(-0.68%) |
Oct 12, 2017 | 35.59 | 35.62 | 35.30 | 35.35 | 85,062 | -0.19(-0.53%) |
Oct 11, 2017 | 35.64 | 35.68 | 35.46 | 35.54 | 85,675 | -0.15(-0.42%) |
Oct 10, 2017 | 35.25 | 35.69 | 35.20 | 35.69 | 113,784 | +0.37(+1.05%) |
Oct 09, 2017 | 35.45 | 35.50 | 35.18 | 35.32 | 115,151 | -0.07(-0.20%) |
Oct 06, 2017 | 35.41 | 35.60 | 35.15 | 35.39 | 94,541 | +0.03(+0.08%) |
Oct 05, 2017 | 35.00 | 35.40 | 34.99 | 35.36 | 107,074 | +0.36(+1.03%) |
Oct 04, 2017 | 35.31 | 35.31 | 34.80 | 35.00 | 121,474 | -0.25(-0.71%) |
Oct 03, 2017 | 35.45 | 35.45 | 34.93 | 35.25 | 214,492 | -0.05(-0.14%) |
Oct 02, 2017 | 35.25 | 35.34 | 34.77 | 35.30 | 166,438 | +0.00(+0.00%) |
Sep 29, 2017 | 34.80 | 35.41 | 34.36 | 35.30 | 214,249 | +0.58(+1.67%) |
Sep 28, 2017 | 34.62 | 34.79 | 34.20 | 34.72 | 101,018 | +0.16(+0.46%) |
Sep 27, 2017 | 33.75 | 34.68 | 33.50 | 34.56 | 204,241 | +1.21(+3.63%) |
Sep 26, 2017 | 33.29 | 33.52 | 33.09 | 33.35 | 87,670 | +0.15(+0.45%) |
Sep 25, 2017 | 33.03 | 33.44 | 32.91 | 33.20 | 145,331 | -0.01(-0.03%) |
Sep 22, 2017 | 33.33 | 34.99 | 32.88 | 33.21 | 183,601 | -0.13(-0.39%) |
Sep 21, 2017 | 32.85 | 33.43 | 32.78 | 33.34 | 226,254 | +0.49(+1.49%) |
Sep 20, 2017 | 32.40 | 33.05 | 32.05 | 32.85 | 275,406 | +0.45(+1.39%) |
Sep 19, 2017 | 32.10 | 32.52 | 32.04 | 32.40 | 209,779 | +0.30(+0.93%) |
Sep 18, 2017 | 31.52 | 32.29 | 31.17 | 32.10 | 183,186 | +0.60(+1.90%) |
Sep 15, 2017 | 31.30 | 31.74 | 31.20 | 31.50 | 431,274 | +0.26(+0.83%) |
Sep 14, 2017 | 31.84 | 31.84 | 31.16 | 31.24 | 151,499 | -0.43(-1.36%) |
Sep 13, 2017 | 31.59 | 31.96 | 31.46 | 31.67 | 121,286 | +0.09(+0.28%) |
Sep 12, 2017 | 31.29 | 31.80 | 31.26 | 31.58 | 148,572 | +0.47(+1.51%) |
Sep 11, 2017 | 31.22 | 31.49 | 31.00 | 31.11 | 260,526 | +0.05(+0.16%) |
Sep 08, 2017 | 30.63 | 31.18 | 30.63 | 31.06 | 188,305 | +0.35(+1.14%) |
Sep 07, 2017 | 30.74 | 30.85 | 30.45 | 30.71 | 448,448 | -0.01(-0.03%) |
Sep 06, 2017 | 30.79 | 31.15 | 30.51 | 30.72 | 155,807 | +0.07(+0.23%) |
Sep 05, 2017 | 31.16 | 31.16 | 30.48 | 30.65 | 160,942 | -0.68(-2.17%) |
Sep 01, 2017 | 31.36 | 31.68 | 31.25 | 31.33 | 54,668 | +0.00(+0.00%) |
Aug 31, 2017 | 31.40 | 31.53 | 31.18 | 31.33 | 150,394 | +0.15(+0.48%) |
Aug 30, 2017 | 31.27 | 31.45 | 31.10 | 31.18 | 322,848 | -0.03(-0.10%) |
Aug 29, 2017 | 31.46 | 31.70 | 31.08 | 31.21 | 118,131 | -0.70(-2.19%) |
Aug 28, 2017 | 31.99 | 32.16 | 31.78 | 31.91 | 133,813 | -0.04(-0.13%) |
Aug 25, 2017 | 32.05 | 31.46 | 31.95 | 182,096 | +0.33(+1.04%) | |
Aug 24, 2017 | 31.63 | 31.84 | 31.16 | 31.62 | 195,098 | +0.12(+0.38%) |
Aug 23, 2017 | 30.97 | 31.69 | 30.97 | 31.50 | 174,001 | +0.22(+0.70%) |
Aug 22, 2017 | 31.22 | 31.41 | 31.10 | 31.28 | 182,270 | +0.18(+0.58%) |
Aug 21, 2017 | 31.23 | 31.37 | 30.70 | 31.10 | 102,379 | -0.12(-0.38%) |
Aug 18, 2017 | 31.05 | 31.38 | 30.93 | 31.22 | 183,051 | -0.02(-0.06%) |
Aug 17, 2017 | 31.90 | 31.90 | 31.14 | 31.24 | 220,431 | -0.70(-2.19%) |
Aug 16, 2017 | 31.92 | 32.26 | 31.76 | 31.94 | 287,513 | +0.14(+0.44%) |
Aug 15, 2017 | 32.36 | 32.52 | 31.77 | 31.80 | 247,378 | -0.44(-1.36%) |
Aug 14, 2017 | 31.42 | 32.42 | 31.14 | 32.24 | 254,258 | +1.11(+3.57%) |
Aug 11, 2017 | 31.91 | 32.12 | 30.93 | 31.13 | 358,907 | -0.73(-2.29%) |
Aug 10, 2017 | 31.89 | 32.23 | 31.78 | 31.86 | 483,649 | -0.22(-0.69%) |
Aug 09, 2017 | 32.10 | 32.23 | 31.76 | 32.08 | 276,728 | -0.33(-1.02%) |
Aug 08, 2017 | 31.75 | 32.74 | 31.67 | 32.41 | 245,540 | +0.54(+1.69%) |
Aug 07, 2017 | 31.85 | 32.10 | 31.63 | 31.87 | 303,641 | +0.11(+0.35%) |
Aug 04, 2017 | 31.34 | 31.81 | 31.08 | 31.76 | 171,137 | +0.68(+2.19%) |
Aug 03, 2017 | 31.10 | 31.31 | 30.87 | 31.08 | 140,491 | -0.21(-0.67%) |
Aug 02, 2017 | 31.03 | 31.39 | 31.01 | 31.29 | 141,896 | +0.08(+0.26%) |
Aug 01, 2017 | 31.05 | 31.25 | 30.82 | 31.21 | 101,505 | +0.32(+1.04%) |
Jul 31, 2017 | 30.98 | 31.24 | 30.71 | 30.89 | 163,343 | +0.09(+0.29%) |
Jul 28, 2017 | 30.95 | 31.39 | 30.63 | 30.80 | 91,402 | -0.17(-0.55%) |
Jul 27, 2017 | 30.84 | 31.43 | 30.69 | 30.97 | 134,254 | +0.21(+0.68%) |
Jul 26, 2017 | 31.64 | 31.64 | 30.69 | 30.76 | 233,879 | -0.86(-2.72%) |
Jul 25, 2017 | 31.60 | 31.89 | 31.46 | 31.62 | 184,951 | +0.36(+1.15%) |
Jul 24, 2017 | 30.89 | 31.38 | 30.75 | 31.26 | 150,352 | +0.40(+1.30%) |
Jul 21, 2017 | 31.88 | 31.88 | 30.78 | 30.86 | 275,891 | -0.71(-2.25%) |
Jul 20, 2017 | 32.26 | 31.50 | 31.57 | 264,960 | -0.34(-1.07%) | |
Jul 19, 2017 | 32.99 | 33.75 | 31.46 | 31.91 | 504,208 | -1.71(-5.09%) |
Jul 18, 2017 | 33.16 | 34.02 | 33.14 | 33.62 | 224,005 | +0.17(+0.51%) |
Jul 17, 2017 | 33.58 | 33.70 | 33.17 | 33.45 | 243,547 | -0.20(-0.59%) |
Jul 14, 2017 | 33.63 | 33.88 | 33.29 | 33.65 | 96,901 | -0.33(-0.97%) |
Jul 13, 2017 | 34.18 | 34.24 | 33.75 | 33.98 | 165,210 | -0.24(-0.70%) |
Jul 12, 2017 | 34.00 | 34.65 | 33.87 | 34.22 | 80,399 | +0.19(+0.56%) |
Jul 11, 2017 | 34.16 | 34.75 | 33.68 | 34.03 | 122,131 | -0.14(-0.41%) |
Jul 10, 2017 | 34.35 | 34.55 | 34.03 | 34.17 | 122,411 | -0.38(-1.10%) |
Jul 07, 2017 | 34.65 | 34.90 | 34.14 | 34.55 | 151,582 | +0.10(+0.29%) |
Jul 06, 2017 | 34.57 | 34.91 | 34.20 | 34.45 | 164,012 | -0.13(-0.38%) |
Jul 05, 2017 | 34.90 | 34.96 | 34.19 | 34.58 | 132,014 | -0.30(-0.86%) |
Jul 03, 2017 | 34.12 | 35.22 | 34.03 | 34.88 | 87,602 | +0.98(+2.89%) |
Jun 30, 2017 | 34.33 | 34.33 | 33.78 | 33.90 | 114,295 | -0.31(-0.91%) |
Jun 29, 2017 | 34.30 | 34.63 | 33.70 | 34.21 | 122,843 | +0.37(+1.09%) |
Jun 28, 2017 | 33.36 | 33.96 | 33.36 | 33.84 | 103,507 | +0.65(+1.96%) |
Jun 27, 2017 | 33.04 | 33.60 | 32.95 | 33.19 | 128,316 | +0.23(+0.70%) |
Jun 26, 2017 | 32.85 | 33.41 | 32.64 | 32.96 | 119,137 | +0.15(+0.46%) |
Jun 23, 2017 | 32.66 | 32.81 | 249,275 | -0.34(-1.03%) | ||
Jun 22, 2017 | 33.20 | 33.47 | 32.97 | 33.15 | 126,321 | -0.17(-0.51%) |
Jun 21, 2017 | 34.26 | 34.26 | 33.26 | 33.32 | 125,348 | -0.85(-2.49%) |
Jun 20, 2017 | 34.38 | 34.66 | 34.02 | 34.17 | 126,175 | -0.48(-1.39%) |
Jun 19, 2017 | 35.09 | 35.26 | 34.48 | 34.65 | 133,150 | -0.28(-0.80%) |
Jun 16, 2017 | 35.36 | 35.39 | 34.87 | 34.93 | 245,997 | -0.63(-1.77%) |
Jun 15, 2017 | 35.04 | 35.77 | 34.64 | 35.56 | 127,848 | +0.17(+0.48%) |
Jun 14, 2017 | 35.33 | 35.54 | 34.71 | 35.39 | 259,103 | -0.21(-0.59%) |
Jun 13, 2017 | 35.99 | 36.28 | 35.44 | 35.60 | 246,161 | -0.31(-0.86%) |
Jun 12, 2017 | 36.05 | 36.46 | 35.45 | 35.91 | 247,677 | -0.17(-0.47%) |
Jun 09, 2017 | 34.92 | 36.20 | 34.87 | 36.08 | 270,649 | +1.48(+4.28%) |
Jun 08, 2017 | 33.90 | 34.95 | 33.81 | 34.60 | 352,465 | +0.71(+2.10%) |
Jun 07, 2017 | 33.64 | 34.05 | 33.39 | 33.89 | 213,471 | +0.47(+1.41%) |
Jun 06, 2017 | 33.60 | 33.95 | 33.40 | 33.42 | 144,247 | -0.57(-1.68%) |
Jun 05, 2017 | 34.31 | 34.31 | 33.73 | 33.99 | 293,680 | -0.19(-0.56%) |
Jun 02, 2017 | 33.87 | 34.89 | 33.87 | 34.18 | 228,117 | -0.04(-0.12%) |
Jun 01, 2017 | 33.83 | 34.25 | 33.60 | 34.22 | 182,382 | +0.62(+1.85%) |
May 31, 2017 | 33.69 | 33.71 | 33.29 | 33.60 | 207,611 | +0.05(+0.15%) |
May 30, 2017 | 33.83 | 33.83 | 33.31 | 33.55 | 211,086 | -0.33(-0.97%) |
May 26, 2017 | 33.94 | 34.12 | 33.73 | 33.88 | 189,399 | -0.04(-0.12%) |
May 25, 2017 | 34.19 | 34.19 | 33.82 | 33.92 | 276,456 | -0.16(-0.47%) |
May 24, 2017 | 33.62 | 34.26 | 32.96 | 34.08 | 628,772 | +1.22(+3.71%) |
May 23, 2017 | 32.34 | 33.25 | 31.61 | 32.86 | 589,766 | +1.50(+4.78%) |
May 22, 2017 | 31.25 | 31.81 | 29.50 | 31.36 | 859,489 | -0.36(-1.13%) |
May 19, 2017 | 31.52 | 31.94 | 31.47 | 31.72 | 161,959 | +0.18(+0.57%) |
May 18, 2017 | 31.58 | 32.01 | 31.43 | 31.54 | 106,225 | -0.13(-0.41%) |
May 17, 2017 | 32.18 | 32.40 | 31.53 | 31.67 | 135,854 | -1.31(-3.97%) |
May 16, 2017 | 32.95 | 33.02 | 32.55 | 32.98 | 85,441 | +0.04(+0.12%) |
May 15, 2017 | 32.66 | 33.08 | 32.57 | 32.94 | 77,668 | +0.45(+1.39%) |
May 12, 2017 | 32.65 | 32.93 | 31.63 | 32.49 | 145,545 | -0.35(-1.07%) |
May 11, 2017 | 33.42 | 34.57 | 32.82 | 32.84 | 107,523 | -0.76(-2.26%) |
May 10, 2017 | 33.93 | 34.09 | 33.49 | 33.60 | 151,471 | -0.64(-1.87%) |
May 09, 2017 | 34.49 | 34.79 | 33.88 | 34.24 | 117,317 | -0.21(-0.61%) |
May 08, 2017 | 34.26 | 34.48 | 34.06 | 34.45 | 80,260 | +0.20(+0.58%) |
May 05, 2017 | 34.55 | 36.04 | 33.76 | 34.25 | 69,384 | -0.07(-0.20%) |
May 04, 2017 | 34.56 | 35.05 | 34.13 | 34.32 | 80,961 | +0.06(+0.18%) |
May 03, 2017 | 33.96 | 34.39 | 33.88 | 34.26 | 114,958 | +0.16(+0.47%) |
May 02, 2017 | 34.55 | 36.05 | 33.87 | 34.10 | 124,276 | -0.42(-1.22%) |
May 01, 2017 | 34.49 | 34.99 | 34.20 | 34.52 | 112,879 | +0.28(+0.82%) |
Apr 28, 2017 | 35.50 | 35.55 | 34.19 | 34.24 | 118,828 | -1.20(-3.39%) |
Apr 27, 2017 | 36.28 | 36.28 | 35.35 | 35.44 | 76,051 | -0.71(-1.96%) |
Apr 26, 2017 | 35.71 | 36.49 | 35.50 | 36.15 | 132,967 | +0.41(+1.15%) |
Apr 25, 2017 | 35.99 | 36.47 | 35.56 | 35.74 | 94,147 | +0.02(+0.06%) |
Apr 24, 2017 | 35.16 | 36.00 | 35.09 | 35.72 | 170,993 | +1.31(+3.81%) |
Apr 21, 2017 | 34.54 | 34.90 | 34.21 | 34.41 | 152,860 | -0.19(-0.55%) |
Apr 20, 2017 | 34.59 | 34.97 | 34.17 | 34.60 | 121,174 | +0.37(+1.08%) |
Apr 19, 2017 | 35.75 | 35.75 | 34.19 | 34.23 | 125,899 | -0.22(-0.64%) |
Apr 18, 2017 | 34.09 | 34.63 | 33.98 | 34.45 | 157,386 | +0.17(+0.50%) |
Apr 17, 2017 | 33.78 | 34.30 | 33.51 | 34.28 | 103,291 | +0.72(+2.15%) |
Apr 13, 2017 | 34.35 | 34.51 | 33.52 | 33.56 | 84,549 | -0.93(-2.70%) |
Apr 12, 2017 | 35.01 | 35.01 | 34.23 | 34.49 | 60,619 | -0.63(-1.79%) |
Apr 11, 2017 | 34.54 | 35.12 | 33.70 | 35.12 | 58,906 | +0.44(+1.27%) |
Apr 10, 2017 | 35.17 | 35.40 | 34.43 | 34.68 | 78,087 | -0.47(-1.34%) |
Apr 07, 2017 | 35.01 | 35.28 | 34.75 | 35.15 | 226,163 | +0.04(+0.11%) |
Apr 06, 2017 | 34.66 | 35.18 | 34.35 | 35.11 | 152,592 | +0.56(+1.62%) |
Apr 05, 2017 | 35.32 | 35.50 | 34.50 | 34.55 | 183,933 | -0.43(-1.23%) |
Apr 04, 2017 | 34.87 | 35.24 | 34.75 | 34.98 | 89,207 | +0.02(+0.06%) |
Apr 03, 2017 | 35.20 | 35.33 | 34.42 | 34.96 | 111,768 | -0.22(-0.63%) |
Mar 31, 2017 | 35.49 | 35.68 | 35.13 | 35.18 | 189,255 | -0.28(-0.79%) |
Mar 30, 2017 | 34.36 | 35.66 | 34.36 | 35.46 | 125,819 | +1.16(+3.38%) |
Mar 29, 2017 | 34.48 | 34.91 | 34.10 | 34.30 | 61,911 | -0.16(-0.46%) |
Mar 28, 2017 | 33.82 | 34.60 | 33.82 | 34.46 | 65,106 | +0.47(+1.38%) |
Mar 27, 2017 | 33.45 | 34.13 | 33.34 | 33.99 | 51,830 | -0.32(-0.93%) |
Mar 24, 2017 | 34.43 | 34.74 | 33.96 | 34.31 | 85,773 | +0.14(+0.41%) |
Mar 23, 2017 | 33.59 | 34.39 | 33.24 | 34.17 | 79,803 | +0.59(+1.76%) |
Mar 22, 2017 | 33.77 | 34.05 | 33.23 | 33.58 | 120,748 | -0.16(-0.47%) |
Mar 21, 2017 | 36.27 | 36.38 | 33.70 | 33.74 | 123,366 | -2.21(-6.15%) |
Mar 20, 2017 | 36.09 | 36.64 | 35.21 | 35.95 | 83,148 | -0.15(-0.42%) |
Mar 17, 2017 | 36.00 | 36.35 | 35.50 | 36.10 | 233,240 | -0.02(-0.06%) |
Mar 16, 2017 | 35.82 | 36.28 | 35.41 | 36.12 | 81,900 | +0.45(+1.26%) |
Mar 15, 2017 | 35.91 | 36.33 | 35.53 | 35.67 | 70,693 | -0.19(-0.53%) |
Mar 14, 2017 | 35.62 | 35.99 | 35.19 | 35.86 | 52,850 | +0.02(+0.06%) |
Mar 13, 2017 | 35.79 | 36.11 | 35.55 | 35.84 | 76,629 | -0.01(-0.03%) |
Mar 10, 2017 | 36.31 | 36.31 | 35.50 | 35.85 | 98,985 | -0.10(-0.28%) |
Mar 09, 2017 | 36.07 | 36.56 | 35.88 | 35.95 | 66,960 | -0.11(-0.31%) |
Mar 08, 2017 | 36.92 | 37.21 | 36.04 | 36.06 | 61,893 | -0.52(-1.42%) |
Mar 07, 2017 | 36.75 | 37.07 | 36.45 | 36.58 | 46,806 | -0.15(-0.41%) |
Mar 06, 2017 | 36.52 | 36.93 | 36.36 | 36.73 | 51,473 | -0.15(-0.41%) |
Mar 03, 2017 | 36.74 | 37.37 | 36.35 | 36.88 | 90,579 | +0.29(+0.79%) |
Mar 02, 2017 | 37.64 | 39.37 | 36.05 | 36.59 | 103,631 | -0.86(-2.30%) |