Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.15 | 36.15 | 35.73 | 35.73 | 12,041 | -0.18(-0.50%) |
Feb 27, 2018 | 36.24 | 36.24 | 35.91 | 35.91 | 6,177 | -0.33(-0.91%) |
Feb 26, 2018 | 35.98 | 36.24 | 35.98 | 36.24 | 6,000 | +0.53(+1.48%) |
Feb 23, 2018 | 35.72 | 35.72 | 35.60 | 35.71 | 6,277 | +0.25(+0.71%) |
Feb 22, 2018 | 35.46 | 35.59 | 35.46 | 35.46 | 1,638 | +0.11(+0.31%) |
Feb 21, 2018 | 35.36 | 35.56 | 35.30 | 35.35 | 17,125 | +0.19(+0.54%) |
Feb 20, 2018 | 35.22 | 35.32 | 35.16 | 35.16 | 3,267 | -0.13(-0.37%) |
Feb 16, 2018 | 35.29 | 35.29 | 35.29 | 0 | +0.45(+1.29%) | |
Feb 15, 2018 | 34.98 | 34.98 | 34.75 | 34.84 | 6,847 | +0.20(+0.58%) |
Feb 14, 2018 | 34.27 | 34.64 | 34.27 | 34.64 | 21,839 | +0.28(+0.81%) |
Feb 13, 2018 | 34.38 | 34.36 | 13,947 | -0.14(-0.41%) | ||
Feb 12, 2018 | 34.15 | 34.56 | 34.15 | 34.50 | 4,317 | +0.48(+1.41%) |
Feb 09, 2018 | 33.89 | 34.04 | 33.68 | 34.02 | 101,349 | +0.27(+0.80%) |
Feb 08, 2018 | 34.70 | 33.75 | 33.75 | 11,734 | -0.95(-2.72%) | |
Feb 07, 2018 | 34.66 | 34.89 | 34.65 | 34.70 | 16,906 | -0.28(-0.81%) |
Feb 06, 2018 | 34.25 | 35.06 | 34.25 | 34.98 | 17,064 | +0.51(+1.48%) |
Feb 05, 2018 | 35.11 | 35.11 | 34.00 | 34.47 | 44,284 | -0.88(-2.49%) |
Feb 02, 2018 | 35.59 | 35.59 | 35.21 | 35.35 | 19,799 | -0.27(-0.76%) |
Feb 01, 2018 | 35.64 | 35.68 | 35.62 | 35.62 | 10,482 | +0.02(+0.06%) |
Jan 31, 2018 | 35.65 | 35.72 | 35.58 | 35.60 | 11,698 | -0.15(-0.42%) |
Jan 30, 2018 | 35.90 | 35.90 | 35.67 | 35.75 | 7,519 | -0.40(-1.11%) |
Jan 29, 2018 | 36.27 | 36.27 | 36.10 | 36.15 | 15,529 | -0.32(-0.88%) |
Jan 26, 2018 | 36.43 | 36.47 | 36.33 | 36.47 | 16,169 | +0.22(+0.61%) |
Jan 25, 2018 | 36.19 | 36.26 | 36.10 | 36.25 | 4,433 | +0.04(+0.11%) |
Jan 24, 2018 | 36.41 | 36.41 | 36.15 | 36.21 | 19,087 | -0.16(-0.44%) |
Jan 23, 2018 | 36.51 | 36.51 | 36.37 | 36.37 | 13,796 | +0.06(+0.18%) |
Jan 22, 2018 | 36.20 | 36.31 | 36.15 | 36.30 | 7,075 | +0.01(+0.01%) |
Jan 19, 2018 | 36.10 | 36.30 | 36.10 | 36.30 | 8,892 | +0.41(+1.14%) |
Jan 18, 2018 | 36.05 | 36.05 | 35.84 | 35.89 | 5,179 | -0.34(-0.94%) |
Jan 17, 2018 | 36.10 | 36.23 | 36.07 | 36.23 | 2,465 | +0.34(+0.95%) |
Jan 16, 2018 | 36.10 | 36.14 | 35.89 | 35.89 | 24,880 | -0.12(-0.33%) |
Jan 15, 2018 | 36.04 | 36.04 | 35.99 | 36.01 | 4,598 | -0.09(-0.25%) |
Jan 12, 2018 | 35.96 | 36.17 | 35.96 | 36.10 | 14,014 | -0.03(-0.08%) |
Jan 11, 2018 | 36.05 | 36.13 | 35.95 | 36.13 | 20,179 | +0.23(+0.64%) |
Jan 10, 2018 | 36.02 | 35.90 | 9,493 | +0.19(+0.53%) | ||
Jan 09, 2018 | 35.62 | 35.74 | 35.62 | 35.71 | 15,132 | +0.09(+0.25%) |
Jan 08, 2018 | 35.60 | 35.63 | 35.53 | 35.62 | 13,174 | +0.16(+0.45%) |
Jan 05, 2018 | 35.37 | 35.46 | 35.30 | 35.46 | 17,895 | -0.11(-0.31%) |
Jan 04, 2018 | 35.45 | 35.63 | 35.45 | 35.57 | 7,436 | +0.20(+0.57%) |
Jan 03, 2018 | 35.07 | 35.40 | 35.07 | 35.37 | 2,326 | +0.41(+1.17%) |
Jan 02, 2018 | 34.99 | 35.00 | 34.92 | 34.96 | 16,759 | -0.08(-0.23%) |
Dec 29, 2017 | 35.04 | 35.04 | 35.04 | 0 | +0.32(+0.92%) | |
Dec 28, 2017 | 34.96 | 34.96 | 34.68 | 34.72 | 28,304 | -0.36(-1.03%) |
Dec 27, 2017 | 35.17 | 35.20 | 35.08 | 35.08 | 17,205 | -0.12(-0.34%) |
Dec 22, 2017 | 35.32 | 35.32 | 35.20 | 35.20 | 939 | +0.06(+0.17%) |
Dec 21, 2017 | 35.20 | 35.20 | 35.08 | 35.14 | 43,772 | -0.17(-0.48%) |
Dec 20, 2017 | 35.43 | 35.47 | 35.30 | 35.31 | 5,689 | -0.09(-0.25%) |
Dec 19, 2017 | 35.55 | 35.55 | 35.40 | 35.40 | 2,012 | -0.21(-0.59%) |
Dec 18, 2017 | 35.61 | 35.66 | 35.61 | 35.61 | 3,300 | +0.25(+0.71%) |
Dec 15, 2017 | 35.12 | 35.42 | 35.12 | 35.36 | 20,208 | +0.40(+1.14%) |
Dec 14, 2017 | 35.27 | 35.27 | 34.89 | 34.96 | 7,193 | -0.34(-0.96%) |
Dec 13, 2017 | 35.31 | 35.39 | 35.29 | 35.30 | 21,192 | +0.11(+0.31%) |
Dec 12, 2017 | 35.17 | 35.22 | 35.17 | 35.19 | 7,995 | +0.16(+0.46%) |
Dec 11, 2017 | 35.09 | 35.09 | 35.01 | 35.03 | 2,748 | +0.02(+0.06%) |
Dec 08, 2017 | 34.95 | 35.01 | 34.94 | 35.01 | 1,311 | +0.23(+0.66%) |
Dec 07, 2017 | 34.77 | 34.78 | 34.77 | 34.78 | 593 | +0.21(+0.61%) |
Dec 06, 2017 | 34.16 | 34.57 | 34.11 | 34.57 | 21,937 | +0.07(+0.20%) |
Dec 05, 2017 | 34.40 | 34.49 | 34.40 | 34.50 | 1,945 | +0.08(+0.23%) |
Dec 04, 2017 | 34.65 | 34.65 | 34.42 | 34.42 | 17,553 | -0.25(-0.72%) |
Dec 01, 2017 | 34.87 | 34.87 | 34.75 | 34.67 | 2,027 | -0.69(-1.95%) |
Nov 30, 2017 | 35.34 | 35.46 | 35.28 | 35.36 | 5,742 | +0.06(+0.17%) |
Nov 29, 2017 | 35.37 | 35.43 | 35.30 | 35.30 | 1,552 | +0.09(+0.26%) |
Nov 28, 2017 | 35.10 | 35.28 | 35.10 | 35.21 | 12,340 | +0.19(+0.54%) |
Nov 27, 2017 | 35.03 | 34.95 | 35.02 | 2,760 | -0.06(-0.17%) | |
Nov 24, 2017 | 35.21 | 35.21 | 35.08 | 35.08 | 1,273 | +0.09(+0.26%) |
Nov 23, 2017 | 34.90 | 34.99 | 34.90 | 34.99 | 1,402 | +0.14(+0.40%) |
Nov 22, 2017 | 34.99 | 34.99 | 34.79 | 34.85 | 3,158 | -0.16(-0.46%) |
Nov 21, 2017 | 34.91 | 35.01 | 34.91 | 35.01 | 307 | +0.21(+0.60%) |
Nov 20, 2017 | 34.60 | 34.80 | 34.60 | 34.80 | 2,968 | +0.30(+0.87%) |
Nov 17, 2017 | 34.71 | 34.71 | 34.50 | 34.50 | 6,594 | -0.18(-0.52%) |
Nov 16, 2017 | 34.49 | 34.69 | 34.45 | 34.68 | 1,864 | +0.61(+1.79%) |
Nov 15, 2017 | 34.08 | 34.08 | 34.07 | 34.07 | 733 | -0.32(-0.93%) |
Nov 14, 2017 | 34.34 | 34.44 | 34.34 | 34.39 | 13,236 | -0.11(-0.32%) |
Nov 13, 2017 | 34.28 | 34.50 | 34.25 | 34.50 | 18,726 | +0.14(+0.41%) |
Nov 10, 2017 | 34.52 | 34.52 | 34.35 | 34.36 | 4,024 | -0.18(-0.52%) |
Nov 09, 2017 | 34.61 | 34.61 | 34.32 | 34.54 | 9,834 | -0.38(-1.09%) |
Nov 08, 2017 | 34.93 | 34.93 | 34.91 | 34.92 | 3,140 | +0.17(+0.49%) |
Nov 07, 2017 | 34.86 | 34.86 | 34.75 | 34.75 | 3,736 | +0.20(+0.58%) |
Nov 06, 2017 | 34.64 | 34.64 | 34.52 | 34.55 | 3,319 | +0.05(+0.14%) |
Nov 03, 2017 | 34.48 | 34.50 | 34.48 | 34.50 | 759 | -0.19(-0.55%) |
Nov 02, 2017 | 34.66 | 34.69 | 34.66 | 34.69 | 1,104 | -0.16(-0.46%) |
Nov 01, 2017 | 34.92 | 34.92 | 34.85 | 34.85 | 1,901 | +0.25(+0.72%) |
Oct 31, 2017 | 34.51 | 34.66 | 34.51 | 34.60 | 9,915 | +0.33(+0.96%) |
Oct 30, 2017 | 34.36 | 34.36 | 34.26 | 34.27 | 3,257 | -0.10(-0.29%) |
Oct 27, 2017 | 34.36 | 34.45 | 34.36 | 34.37 | 9,310 | +0.27(+0.79%) |
Oct 26, 2017 | 34.07 | 34.13 | 34.07 | 34.10 | 9,631 | +0.20(+0.59%) |
Oct 25, 2017 | 33.69 | 33.91 | 33.69 | 33.90 | 1,374 | +0.04(+0.12%) |
Oct 24, 2017 | 33.71 | 33.86 | 33.71 | 33.86 | 2,337 | +0.31(+0.92%) |
Oct 23, 2017 | 33.62 | 33.62 | 33.55 | 33.55 | 1,442 | +0.09(+0.27%) |
Oct 20, 2017 | 33.45 | 33.46 | 33.45 | 33.46 | 4,206 | +0.43(+1.30%) |
Oct 19, 2017 | 33.00 | 33.05 | 32.92 | 33.03 | 6,017 | -0.07(-0.21%) |
Oct 18, 2017 | 33.23 | 33.23 | 33.10 | 33.10 | 44,535 | -0.22(-0.66%) |
Oct 17, 2017 | 33.23 | 33.32 | 33.23 | 33.32 | 5,623 | +0.10(+0.30%) |
Oct 16, 2017 | 33.22 | 33.29 | 33.22 | 33.22 | 951 | +0.12(+0.36%) |
Oct 13, 2017 | 33.09 | 33.10 | 33.08 | 33.10 | 6,438 | +0.38(+1.16%) |
Oct 12, 2017 | 32.72 | 32.81 | 32.72 | 32.72 | 25,603 | +0.06(+0.18%) |
Oct 11, 2017 | 32.65 | 32.71 | 32.65 | 32.66 | 6,177 | +0.04(+0.12%) |
Oct 10, 2017 | 32.62 | 32.62 | 32.62 | 32.62 | 280 | +0.26(+0.80%) |
Oct 06, 2017 | 32.33 | 32.36 | 32.33 | 32.36 | 6,177 | -0.14(-0.43%) |
Oct 05, 2017 | 32.39 | 32.51 | 32.39 | 32.50 | 1,230 | +0.28(+0.87%) |
Oct 04, 2017 | 32.18 | 32.22 | 32.18 | 32.22 | 753 | -0.01(-0.03%) |
Oct 03, 2017 | 32.18 | 32.23 | 32.18 | 32.23 | 2,269 | +0.01(+0.03%) |
Oct 02, 2017 | 32.13 | 32.22 | 32.13 | 32.22 | 3,026 | +0.12(+0.37%) |
Sep 29, 2017 | 31.96 | 32.10 | 31.96 | 32.10 | 3,342 | +0.26(+0.82%) |
Sep 28, 2017 | 31.86 | 31.88 | 31.84 | 31.84 | 1,505 | -0.08(-0.25%) |
Sep 27, 2017 | 31.62 | 31.92 | 31.62 | 31.92 | 4,222 | +0.22(+0.69%) |
Sep 26, 2017 | 31.67 | 31.79 | 31.67 | 31.70 | 7,579 | +0.05(+0.16%) |
Sep 25, 2017 | 31.55 | 31.66 | 31.55 | 31.65 | 2,854 | -0.02(-0.06%) |
Sep 22, 2017 | 31.65 | 31.75 | 31.65 | 31.67 | 751 | +0.02(+0.06%) |
Sep 21, 2017 | 31.82 | 31.82 | 31.65 | 31.65 | 2,458 | -0.25(-0.78%) |
Sep 20, 2017 | 31.67 | 31.90 | 31.67 | 31.90 | 14,122 | +0.06(+0.19%) |
Sep 19, 2017 | 31.80 | 31.84 | 31.80 | 31.84 | 7,649 | +0.04(+0.13%) |
Sep 18, 2017 | 31.53 | 31.80 | 31.53 | 31.80 | 332 | +0.36(+1.15%) |
Sep 15, 2017 | 31.28 | 31.45 | 31.28 | 31.44 | 2,526 | +0.02(+0.06%) |
Sep 14, 2017 | 31.42 | 31.44 | 31.42 | 31.42 | 2,443 | +0.07(+0.22%) |
Sep 13, 2017 | 31.35 | 31.35 | 31.35 | 31.35 | 423 | -0.08(-0.25%) |
Sep 12, 2017 | 31.43 | 31.43 | 31.32 | 31.43 | 31,992 | +0.03(+0.10%) |
Sep 11, 2017 | 31.40 | 31.40 | 31.40 | 31.40 | 369 | +0.21(+0.67%) |
Sep 08, 2017 | 31.13 | 31.20 | 31.06 | 31.19 | 1,367 | +0.14(+0.45%) |
Sep 07, 2017 | 31.18 | 31.18 | 31.02 | 31.05 | 3,506 | -0.06(-0.19%) |
Sep 06, 2017 | 31.55 | 31.55 | 31.00 | 31.11 | 4,543 | -0.29(-0.92%) |
Sep 05, 2017 | 31.47 | 31.47 | 31.28 | 31.40 | 5,840 | -0.36(-1.13%) |
Sep 01, 2017 | 31.78 | 31.78 | 31.76 | 31.76 | 390 | -0.24(-0.75%) |
Aug 30, 2017 | 32.00 | 32.00 | 32.00 | 110 | +0.19(+0.60%) | |
Aug 28, 2017 | 31.81 | 31.81 | 31.81 | 129 | -0.04(-0.13%) | |
Aug 25, 2017 | 31.88 | 31.88 | 31.85 | 31.85 | 677 | +0.00(+0.00%) |
Aug 24, 2017 | 31.83 | 31.85 | 31.83 | 31.85 | 1,283 | +0.02(+0.06%) |
Aug 22, 2017 | 31.83 | 31.83 | 31.83 | 31 | +0.06(+0.19%) | |
Aug 21, 2017 | 31.86 | 31.86 | 31.77 | 31.77 | 1,409 | -0.08(-0.25%) |
Aug 18, 2017 | 31.86 | 31.86 | 31.85 | 31.85 | 4,922 | -0.35(-1.09%) |
Aug 16, 2017 | 32.20 | 32.20 | 32.20 | 252 | +0.00(+0.00%) | |
Aug 15, 2017 | 32.26 | 32.26 | 32.17 | 32.20 | 12,134 | +0.07(+0.20%) |
Aug 14, 2017 | 32.10 | 32.16 | 32.10 | 32.13 | 856 | +0.27(+0.86%) |
Aug 11, 2017 | 31.92 | 31.92 | 31.86 | 31.86 | 1,957 | -0.25(-0.78%) |
Aug 10, 2017 | 32.18 | 32.18 | 32.11 | 32.11 | 1,732 | -0.20(-0.62%) |
Aug 09, 2017 | 32.31 | 32.31 | 32.31 | 32.31 | 850 | -0.21(-0.65%) |
Aug 08, 2017 | 32.52 | 32.52 | 32.52 | 32.52 | 836 | +0.06(+0.18%) |
Aug 04, 2017 | 32.30 | 32.46 | 32.30 | 32.46 | 601 | +0.26(+0.81%) |
Aug 03, 2017 | 32.21 | 32.23 | 32.20 | 32.20 | 2,816 | -0.05(-0.16%) |
Aug 02, 2017 | 32.25 | 32.25 | 32.25 | 32.25 | 292 | +0.07(+0.22%) |
Aug 01, 2017 | 32.25 | 32.25 | 32.18 | 32.18 | 1,779 | +0.36(+1.13%) |
Jul 31, 2017 | 31.83 | 31.83 | 31.82 | 31.82 | 3,021 | +0.10(+0.32%) |
Jul 28, 2017 | 31.70 | 31.72 | 31.70 | 31.72 | 4,129 | -0.22(-0.69%) |
Jul 27, 2017 | 31.94 | 31.96 | 31.92 | 31.94 | 1,969 | +0.19(+0.60%) |
Jul 26, 2017 | 31.83 | 31.83 | 31.75 | 31.75 | 2,812 | -0.10(-0.31%) |
Jul 25, 2017 | 31.83 | 31.85 | 31.83 | 31.85 | 1,127 | -0.01(-0.03%) |
Jul 24, 2017 | 31.91 | 31.91 | 31.81 | 31.86 | 32,453 | -0.08(-0.25%) |
Jul 21, 2017 | 31.91 | 31.94 | 31.90 | 31.94 | 1,047 | -0.11(-0.34%) |
Jul 20, 2017 | 32.01 | 31.98 | 32.05 | 23,580 | +0.04(+0.12%) | |
Jul 19, 2017 | 32.01 | 32.01 | 32.01 | 32.01 | 1,057 | +0.06(+0.19%) |
Jul 18, 2017 | 31.95 | 31.95 | 31.95 | 31.95 | 137 | +0.05(+0.16%) |
Jul 17, 2017 | 31.79 | 31.97 | 31.79 | 31.90 | 4,024 | +0.11(+0.35%) |
Jul 13, 2017 | 31.79 | 31.79 | 31.79 | 125 | +0.23(+0.73%) | |
Jul 10, 2017 | 31.56 | 31.56 | 31.56 | 202 | +0.03(+0.10%) | |
Jul 07, 2017 | 31.59 | 31.59 | 31.53 | 31.53 | 726 | -0.27(-0.85%) |
Jul 06, 2017 | 31.90 | 31.90 | 31.80 | 31.80 | 1,226 | +0.00(+0.00%) |
Jul 04, 2017 | 31.80 | 31.80 | 31.80 | 121 | -0.43(-1.33%) | |
Jul 03, 2017 | 32.23 | 32.23 | 32.23 | 32.23 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 32.18 | 32.21 | 32.23 | 3,899 | +0.05(+0.16%) | |
Jun 29, 2017 | 32.40 | 32.52 | 32.09 | 32.18 | 26,868 | -0.45(-1.38%) |
Jun 28, 2017 | 32.63 | 32.63 | 32.63 | 32.63 | 158 | +0.02(+0.06%) |
Jun 27, 2017 | 32.76 | 32.76 | 32.61 | 32.61 | 753 | -0.43(-1.30%) |
Jun 26, 2017 | 32.99 | 33.07 | 32.99 | 33.04 | 1,003 | +0.05(+0.15%) |
Jun 23, 2017 | 33.01 | 33.01 | 32.99 | 32.99 | 473 | +0.06(+0.18%) |
Jun 22, 2017 | 32.94 | 32.94 | 32.90 | 32.93 | 1,680 | -0.02(-0.06%) |
Jun 21, 2017 | 33.03 | 33.03 | 32.95 | 32.95 | 1,589 | -0.28(-0.84%) |
Jun 19, 2017 | 33.23 | 33.23 | 33.23 | 199 | +0.21(+0.64%) | |
Jun 16, 2017 | 33.03 | 33.03 | 32.96 | 33.02 | 37,324 | -0.12(-0.36%) |
Jun 15, 2017 | 33.01 | 33.14 | 33.01 | 33.14 | 1,000 | -0.15(-0.45%) |
Jun 14, 2017 | 33.25 | 33.29 | 33.25 | 33.29 | 84,276 | +0.04(+0.12%) |
Jun 13, 2017 | 33.19 | 33.25 | 33.15 | 33.25 | 2,641 | +0.05(+0.15%) |
Jun 12, 2017 | 33.48 | 33.59 | 33.20 | 33.20 | 3,454 | -0.43(-1.28%) |
Jun 09, 2017 | 33.70 | 33.70 | 33.63 | 33.63 | 3,816 | -0.17(-0.50%) |
Jun 08, 2017 | 33.79 | 33.83 | 33.75 | 33.80 | 1,275 | -0.07(-0.21%) |
Jun 07, 2017 | 33.78 | 33.88 | 33.76 | 33.87 | 3,089 | +0.22(+0.65%) |
Jun 06, 2017 | 33.75 | 33.75 | 33.65 | 33.65 | 1,102 | -0.19(-0.56%) |
Jun 05, 2017 | 33.85 | 33.92 | 33.82 | 33.84 | 3,587 | -0.06(-0.18%) |
Jun 02, 2017 | 33.71 | 33.95 | 33.71 | 33.90 | 1,096 | +0.45(+1.35%) |
Jun 01, 2017 | 33.46 | 33.46 | 33.45 | 33.45 | 1,255 | +0.20(+0.60%) |
May 31, 2017 | 33.28 | 33.28 | 33.25 | 33.25 | 1,253 | +0.23(+0.70%) |
May 30, 2017 | 33.02 | 33.02 | 33.02 | 33.02 | 211 | -0.05(-0.15%) |
May 29, 2017 | 33.00 | 33.07 | 33.00 | 33.07 | 1,457 | +0.06(+0.18%) |
May 26, 2017 | 33.10 | 33.12 | 33.01 | 33.01 | 2,008 | -0.10(-0.30%) |
May 25, 2017 | 33.07 | 33.11 | 33.07 | 33.11 | 1,727 | +0.15(+0.46%) |
May 24, 2017 | 33.18 | 33.18 | 32.88 | 32.96 | 3,483 | -0.19(-0.57%) |
May 23, 2017 | 32.97 | 33.16 | 32.97 | 33.15 | 3,435 | -0.08(-0.24%) |
May 19, 2017 | 33.23 | 33.23 | 33.23 | 33.23 | 792 | +0.18(+0.54%) |
May 18, 2017 | 33.00 | 33.05 | 32.95 | 33.05 | 3,039 | +0.05(+0.15%) |
May 17, 2017 | 33.15 | 33.15 | 33.00 | 33.00 | 1,054 | -0.15(-0.45%) |
May 16, 2017 | 33.30 | 33.30 | 33.15 | 33.15 | 2,733 | -0.13(-0.39%) |
May 15, 2017 | 33.29 | 33.29 | 33.20 | 33.28 | 4,621 | +0.01(+0.03%) |
May 12, 2017 | 33.27 | 33.27 | 33.27 | 33.27 | 1,069 | +0.04(+0.12%) |
May 11, 2017 | 33.20 | 33.23 | 33.20 | 33.23 | 50,533 | +0.13(+0.39%) |
May 10, 2017 | 33.26 | 33.26 | 33.10 | 33.10 | 1,898 | -0.19(-0.57%) |
May 09, 2017 | 33.38 | 33.38 | 33.29 | 33.29 | 1,443 | +0.03(+0.09%) |
May 08, 2017 | 33.25 | 33.43 | 33.25 | 33.26 | 5,697 | +0.06(+0.18%) |
May 05, 2017 | 33.17 | 33.22 | 33.15 | 33.20 | 5,303 | -0.12(-0.36%) |
May 04, 2017 | 33.20 | 33.32 | 33.12 | 33.32 | 3,764 | +0.22(+0.66%) |
May 03, 2017 | 33.16 | 33.16 | 33.05 | 33.10 | 1,440 | -0.19(-0.57%) |
May 02, 2017 | 33.33 | 33.33 | 33.29 | 33.29 | 1,287 | +0.21(+0.63%) |
May 01, 2017 | 33.99 | 33.99 | 32.95 | 33.08 | 3,627 | +0.27(+0.82%) |
Apr 28, 2017 | 32.77 | 32.87 | 32.77 | 32.81 | 2,623 | -0.03(-0.09%) |
Apr 27, 2017 | 32.84 | 32.84 | 32.84 | 32.84 | 460 | +0.19(+0.58%) |
Apr 26, 2017 | 32.72 | 32.72 | 32.65 | 32.65 | 528 | +0.00(+0.00%) |
Apr 25, 2017 | 32.66 | 32.71 | 32.65 | 32.65 | 1,527 | +0.41(+1.27%) |
Apr 24, 2017 | 32.29 | 32.35 | 32.24 | 32.24 | 3,332 | +0.21(+0.66%) |
Apr 21, 2017 | 32.04 | 32.12 | 32.02 | 32.03 | 1,822 | +0.17(+0.53%) |
Apr 20, 2017 | 31.83 | 31.87 | 31.83 | 31.86 | 1,856 | +0.17(+0.54%) |
Apr 19, 2017 | 31.65 | 31.69 | 31.65 | 31.69 | 1,616 | +0.15(+0.48%) |
Apr 18, 2017 | 31.40 | 31.54 | 31.40 | 31.54 | 648 | +0.00(+0.00%) |
Apr 17, 2017 | 31.47 | 31.54 | 31.41 | 31.54 | 1,490 | +0.23(+0.73%) |
Apr 13, 2017 | 31.28 | 31.37 | 31.25 | 31.31 | 20,097 | -0.09(-0.29%) |
Apr 12, 2017 | 31.48 | 31.48 | 31.40 | 31.40 | 1,551 | -0.06(-0.19%) |
Apr 11, 2017 | 31.41 | 31.46 | 31.41 | 31.46 | 709 | +0.04(+0.13%) |
Apr 10, 2017 | 31.60 | 31.60 | 31.42 | 31.42 | 11,005 | -0.19(-0.60%) |
Apr 07, 2017 | 31.61 | 31.61 | 31.61 | 31.61 | 722 | -0.09(-0.28%) |
Apr 06, 2017 | 31.77 | 31.77 | 31.67 | 31.70 | 4,089 | -0.18(-0.56%) |
Apr 05, 2017 | 31.91 | 32.05 | 31.88 | 31.88 | 8,945 | -0.06(-0.19%) |
Apr 04, 2017 | 32.02 | 32.02 | 31.94 | 31.94 | 1,663 | -0.03(-0.09%) |
Apr 03, 2017 | 32.00 | 32.00 | 31.97 | 31.97 | 821 | +0.24(+0.76%) |
Mar 31, 2017 | 31.71 | 31.75 | 31.58 | 31.73 | 28,750 | -0.22(-0.69%) |
Mar 30, 2017 | 32.01 | 32.01 | 31.95 | 31.95 | 2,084 | -0.25(-0.78%) |
Mar 29, 2017 | 32.30 | 32.30 | 32.20 | 32.20 | 3,879 | +0.00(+0.00%) |
Mar 28, 2017 | 31.98 | 32.20 | 31.98 | 32.20 | 4,420 | +0.26(+0.81%) |
Mar 27, 2017 | 31.85 | 31.94 | 31.85 | 31.94 | 5,190 | +0.00(+0.00%) |
Mar 24, 2017 | 31.95 | 31.95 | 31.91 | 31.94 | 2,412 | +0.26(+0.82%) |
Mar 23, 2017 | 31.62 | 31.73 | 31.57 | 31.68 | 5,227 | +0.06(+0.19%) |
Mar 22, 2017 | 31.72 | 31.75 | 31.62 | 31.62 | 9,092 | -0.28(-0.88%) |
Mar 21, 2017 | 31.97 | 31.97 | 31.90 | 31.90 | 6,177 | -0.07(-0.22%) |
Mar 20, 2017 | 31.92 | 32.03 | 31.92 | 31.97 | 4,798 | +0.10(+0.31%) |
Mar 17, 2017 | 31.80 | 31.87 | 31.80 | 31.87 | 5,838 | +0.06(+0.19%) |
Mar 16, 2017 | 31.89 | 31.89 | 31.81 | 31.81 | 16,675 | +0.07(+0.22%) |
Mar 15, 2017 | 31.74 | 31.74 | 31.74 | 31.74 | 259 | +0.10(+0.32%) |
Mar 14, 2017 | 31.80 | 31.80 | 31.63 | 31.64 | 15,831 | -0.10(-0.32%) |
Mar 13, 2017 | 31.74 | 31.74 | 31.73 | 31.74 | 1,524 | +0.18(+0.57%) |
Mar 09, 2017 | 31.56 | 31.56 | 31.56 | 245 | +0.09(+0.29%) | |
Mar 08, 2017 | 31.54 | 31.54 | 31.47 | 31.47 | 4,174 | +0.03(+0.10%) |
Mar 07, 2017 | 31.51 | 31.51 | 31.44 | 31.44 | 1,054 | +0.02(+0.06%) |
Mar 06, 2017 | 31.38 | 31.42 | 31.35 | 31.42 | 2,342 | +0.01(+0.03%) |
Mar 03, 2017 | 31.40 | 31.41 | 31.40 | 31.41 | 833 | +0.03(+0.10%) |
Mar 02, 2017 | 31.57 | 31.57 | 31.38 | 31.38 | 1,688 | -0.23(-0.73%) |