Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.76 | 36.84 | 36.11 | 36.50 | 241,964 | -0.20(-0.53%) |
Apr 27, 2018 | 35.82 | 36.75 | 35.75 | 36.69 | 288,368 | +0.90(+2.50%) |
Apr 26, 2018 | 35.81 | 36.16 | 35.52 | 35.80 | 226,425 | +0.15(+0.43%) |
Apr 25, 2018 | 36.07 | 36.31 | 35.30 | 35.64 | 270,637 | -0.47(-1.30%) |
Apr 24, 2018 | 36.37 | 36.64 | 36.08 | 36.11 | 206,947 | -0.25(-0.68%) |
Apr 23, 2018 | 35.83 | 36.46 | 35.83 | 36.36 | 171,807 | +0.51(+1.43%) |
Apr 20, 2018 | 35.91 | 36.19 | 35.76 | 35.85 | 166,564 | -0.02(-0.05%) |
Apr 19, 2018 | 36.20 | 36.23 | 35.82 | 35.87 | 185,406 | -0.32(-0.90%) |
Apr 18, 2018 | 36.01 | 36.49 | 36.01 | 36.19 | 222,346 | +0.15(+0.40%) |
Apr 17, 2018 | 36.14 | 36.50 | 35.88 | 36.05 | 271,498 | +0.00(+0.00%) |
Apr 16, 2018 | 35.82 | 36.10 | 35.40 | 36.05 | 260,571 | +0.27(+0.76%) |
Apr 13, 2018 | 35.57 | 36.14 | 35.29 | 35.77 | 273,746 | +0.13(+0.36%) |
Apr 12, 2018 | 35.77 | 35.77 | 35.23 | 35.64 | 202,125 | -0.04(-0.12%) |
Apr 11, 2018 | 35.49 | 36.15 | 35.46 | 35.69 | 345,957 | +0.19(+0.53%) |
Apr 10, 2018 | 34.46 | 35.66 | 34.44 | 35.50 | 649,057 | +1.08(+3.15%) |
Apr 09, 2018 | 34.01 | 34.85 | 33.98 | 34.42 | 495,992 | +0.48(+1.41%) |
Apr 06, 2018 | 34.00 | 34.20 | 33.62 | 33.94 | 607,074 | -0.03(-0.10%) |
Apr 05, 2018 | 33.98 | 34.40 | 33.91 | 33.97 | 377,835 | +0.00(+0.00%) |
Apr 04, 2018 | 33.95 | 34.17 | 33.81 | 33.97 | 319,860 | -0.21(-0.62%) |
Apr 03, 2018 | 34.26 | 34.43 | 33.95 | 34.19 | 211,921 | -0.06(-0.17%) |
Apr 02, 2018 | 34.08 | 34.49 | 33.69 | 34.25 | 260,104 | +0.16(+0.48%) |
Mar 29, 2018 | 34.08 | 34.08 | 34.08 | 0 | -0.08(-0.22%) | |
Mar 28, 2018 | 34.26 | 34.67 | 33.97 | 34.16 | 343,496 | +0.09(+0.25%) |
Mar 27, 2018 | 34.51 | 34.55 | 33.61 | 34.08 | 474,507 | -0.60(-1.72%) |
Mar 26, 2018 | 34.98 | 35.30 | 34.48 | 34.67 | 247,492 | -0.26(-0.76%) |
Mar 23, 2018 | 34.77 | 35.41 | 34.77 | 34.94 | 231,063 | +0.07(+0.20%) |
Mar 22, 2018 | 35.07 | 35.36 | 34.77 | 34.87 | 247,799 | -0.26(-0.73%) |
Mar 21, 2018 | 35.79 | 35.93 | 35.05 | 35.12 | 222,623 | -0.55(-1.53%) |
Mar 20, 2018 | 35.65 | 35.93 | 35.40 | 35.67 | 301,557 | +0.17(+0.48%) |
Mar 19, 2018 | 35.24 | 35.54 | 34.76 | 35.50 | 433,963 | -0.38(-1.07%) |
Mar 16, 2018 | 35.69 | 36.14 | 35.47 | 35.88 | 317,625 | +0.22(+0.62%) |
Mar 15, 2018 | 36.13 | 36.24 | 35.17 | 35.66 | 301,154 | -0.40(-1.11%) |
Mar 14, 2018 | 35.97 | 36.32 | 35.97 | 36.06 | 162,295 | +0.08(+0.21%) |
Mar 13, 2018 | 35.86 | 36.21 | 35.76 | 35.99 | 129,512 | +0.08(+0.21%) |
Mar 12, 2018 | 35.39 | 35.91 | 35.30 | 35.91 | 319,712 | +0.52(+1.47%) |
Mar 09, 2018 | 35.06 | 35.66 | 34.96 | 35.39 | 500,769 | +0.24(+0.68%) |
Mar 08, 2018 | 35.10 | 35.34 | 34.92 | 35.15 | 248,775 | +0.06(+0.17%) |
Mar 07, 2018 | 35.04 | 35.09 | 413,965 | -0.46(-1.30%) | ||
Mar 06, 2018 | 35.70 | 35.79 | 35.37 | 35.55 | 276,755 | -0.16(-0.45%) |
Mar 05, 2018 | 35.60 | 35.90 | 35.52 | 35.71 | 387,948 | +0.09(+0.24%) |
Mar 02, 2018 | 35.73 | 36.06 | 35.43 | 35.63 | 157,295 | -0.12(-0.33%) |
Mar 01, 2018 | 35.71 | 36.35 | 35.33 | 35.75 | 205,865 | -0.02(-0.05%) |
Feb 28, 2018 | 36.69 | 36.87 | 35.67 | 35.76 | 329,935 | -0.91(-2.49%) |
Feb 27, 2018 | 36.81 | 37.03 | 36.48 | 36.68 | 216,136 | -0.17(-0.46%) |
Feb 26, 2018 | 36.90 | 37.15 | 36.59 | 36.85 | 212,819 | -0.10(-0.28%) |
Feb 23, 2018 | 36.29 | 37.30 | 36.29 | 36.95 | 147,603 | +0.62(+1.71%) |
Feb 22, 2018 | 36.12 | 36.33 | 297,391 | -0.47(-1.27%) | ||
Feb 21, 2018 | 36.92 | 37.45 | 36.75 | 36.80 | 245,375 | +0.02(+0.05%) |
Feb 20, 2018 | 37.09 | 37.27 | 36.56 | 36.78 | 278,747 | -0.14(-0.37%) |
Feb 16, 2018 | 36.92 | 36.92 | 36.92 | 0 | -0.25(-0.67%) | |
Feb 15, 2018 | 37.22 | 37.56 | 37.01 | 37.16 | 242,991 | -0.04(-0.11%) |
Feb 14, 2018 | 37.12 | 37.39 | 36.81 | 37.21 | 260,702 | +0.08(+0.21%) |
Feb 13, 2018 | 37.61 | 37.61 | 36.88 | 37.13 | 458,616 | -0.48(-1.27%) |
Feb 12, 2018 | 38.46 | 38.46 | 37.52 | 37.61 | 344,638 | -0.76(-1.98%) |
Feb 09, 2018 | 38.49 | 39.07 | 37.86 | 38.37 | 287,288 | -0.22(-0.57%) |
Feb 08, 2018 | 38.57 | 39.28 | 38.30 | 38.59 | 206,881 | +0.04(+0.11%) |
Feb 07, 2018 | 38.64 | 38.72 | 38.54 | 38.54 | 258,661 | -0.09(-0.24%) |
Feb 06, 2018 | 37.92 | 39.03 | 37.71 | 38.64 | 297,135 | -0.08(-0.21%) |
Feb 05, 2018 | 38.63 | 39.24 | 38.42 | 38.72 | 242,002 | +0.07(+0.18%) |
Feb 02, 2018 | 39.30 | 39.38 | 38.47 | 38.64 | 291,874 | -0.66(-1.68%) |
Feb 01, 2018 | 38.84 | 39.56 | 38.63 | 39.30 | 281,516 | -0.15(-0.38%) |
Jan 31, 2018 | 39.60 | 39.87 | 39.17 | 39.45 | 143,756 | -0.18(-0.44%) |
Jan 30, 2018 | 39.50 | 39.69 | 39.42 | 39.63 | 203,334 | +0.00(+0.00%) |
Jan 29, 2018 | 40.18 | 40.24 | 39.48 | 39.63 | 258,100 | -0.51(-1.27%) |
Jan 26, 2018 | 40.27 | 40.40 | 40.01 | 40.14 | 160,173 | -0.13(-0.33%) |
Jan 25, 2018 | 39.93 | 40.27 | 39.68 | 40.27 | 140,747 | +0.33(+0.84%) |
Jan 24, 2018 | 40.10 | 40.15 | 39.84 | 39.94 | 127,268 | -0.18(-0.44%) |
Jan 23, 2018 | 39.58 | 40.29 | 39.58 | 40.11 | 165,361 | +0.47(+1.18%) |
Jan 22, 2018 | 39.25 | 39.91 | 39.25 | 39.65 | 179,555 | +0.38(+0.98%) |
Jan 19, 2018 | 39.05 | 39.35 | 38.96 | 39.26 | 106,801 | +0.18(+0.47%) |
Jan 18, 2018 | 39.15 | 39.26 | 38.84 | 39.08 | 164,266 | -0.20(-0.51%) |
Jan 17, 2018 | 39.55 | 39.83 | 39.09 | 39.28 | 224,153 | -0.27(-0.68%) |
Jan 16, 2018 | 39.50 | 39.67 | 39.33 | 39.55 | 271,006 | +0.15(+0.38%) |
Jan 12, 2018 | 39.40 | 39.40 | 39.40 | 0 | -0.41(-1.03%) | |
Jan 11, 2018 | 39.17 | 39.94 | 39.17 | 39.81 | 188,826 | +0.66(+1.69%) |
Jan 10, 2018 | 39.55 | 39.09 | 39.15 | 198,156 | -0.36(-0.91%) | |
Jan 09, 2018 | 39.81 | 39.91 | 39.34 | 39.50 | 157,943 | -0.28(-0.71%) |
Jan 08, 2018 | 39.76 | 40.00 | 39.55 | 39.79 | 179,882 | +0.08(+0.19%) |
Jan 05, 2018 | 40.02 | 40.09 | 39.59 | 39.71 | 235,627 | -0.17(-0.42%) |
Jan 04, 2018 | 40.06 | 40.11 | 39.67 | 39.88 | 251,413 | -0.08(-0.21%) |
Jan 03, 2018 | 39.29 | 40.05 | 39.28 | 39.96 | 246,369 | +0.73(+1.87%) |
Jan 02, 2018 | 38.68 | 39.69 | 38.63 | 39.23 | 294,594 | +0.62(+1.60%) |
Dec 29, 2017 | 38.61 | 38.61 | 38.61 | 0 | +0.55(+1.45%) | |
Dec 28, 2017 | 38.08 | 38.37 | 38.03 | 38.06 | 164,114 | +0.03(+0.09%) |
Dec 27, 2017 | 37.87 | 38.27 | 37.79 | 38.03 | 154,999 | +0.13(+0.33%) |
Dec 26, 2017 | 37.63 | 38.10 | 37.63 | 37.90 | 168,760 | +0.14(+0.38%) |
Dec 22, 2017 | 37.62 | 37.99 | 37.61 | 37.76 | 159,369 | +0.04(+0.11%) |
Dec 21, 2017 | 37.49 | 37.88 | 37.47 | 37.72 | 230,706 | +0.15(+0.40%) |
Dec 20, 2017 | 37.39 | 37.76 | 37.39 | 37.57 | 139,655 | +0.13(+0.33%) |
Dec 19, 2017 | 37.55 | 37.70 | 37.37 | 37.44 | 158,258 | -0.14(-0.38%) |
Dec 18, 2017 | 37.70 | 37.91 | 37.43 | 37.58 | 210,596 | -0.12(-0.31%) |
Dec 15, 2017 | 37.68 | 37.93 | 37.58 | 37.70 | 324,714 | +0.02(+0.04%) |
Dec 14, 2017 | 37.62 | 37.98 | 37.46 | 37.68 | 245,548 | -0.06(-0.15%) |
Dec 13, 2017 | 37.58 | 37.99 | 37.46 | 37.74 | 270,132 | +0.14(+0.38%) |
Dec 12, 2017 | 38.31 | 38.41 | 37.52 | 37.60 | 329,388 | -0.63(-1.66%) |
Dec 11, 2017 | 38.05 | 38.24 | 37.80 | 38.24 | 205,445 | +0.16(+0.42%) |
Dec 08, 2017 | 37.66 | 38.13 | 37.49 | 38.08 | 207,947 | +0.47(+1.24%) |
Dec 07, 2017 | 37.00 | 37.64 | 36.75 | 37.61 | 219,918 | +0.40(+1.08%) |
Dec 06, 2017 | 37.50 | 37.67 | 37.10 | 37.21 | 273,070 | -0.28(-0.76%) |
Dec 05, 2017 | 37.42 | 37.60 | 37.21 | 37.49 | 192,877 | +0.08(+0.22%) |
Dec 04, 2017 | 37.55 | 37.55 | 37.17 | 37.41 | 217,040 | -0.08(-0.22%) |
Dec 01, 2017 | 37.45 | 37.60 | 37.03 | 37.49 | 252,211 | +0.00(+0.00%) |
Nov 30, 2017 | 36.77 | 37.58 | 36.55 | 37.49 | 305,014 | +0.66(+1.79%) |
Nov 29, 2017 | 36.93 | 37.01 | 36.42 | 36.83 | 305,031 | -0.16(-0.43%) |
Nov 28, 2017 | 37.32 | 37.32 | 36.84 | 36.99 | 265,664 | -0.25(-0.67%) |
Nov 27, 2017 | 37.54 | 37.62 | 37.18 | 37.24 | 175,592 | -0.39(-1.04%) |
Nov 24, 2017 | 37.43 | 37.67 | 37.05 | 37.63 | 105,559 | +0.21(+0.56%) |
Nov 22, 2017 | 37.18 | 37.54 | 36.78 | 37.43 | 211,969 | +0.25(+0.67%) |
Nov 21, 2017 | 37.39 | 37.49 | 37.12 | 37.17 | 271,486 | -0.18(-0.49%) |
Nov 20, 2017 | 37.39 | 37.58 | 36.79 | 37.36 | 348,214 | +0.19(+0.52%) |
Nov 17, 2017 | 37.39 | 37.48 | 36.99 | 37.17 | 365,604 | -0.20(-0.54%) |
Nov 16, 2017 | 37.52 | 37.65 | 37.08 | 37.37 | 175,114 | -0.14(-0.38%) |
Nov 15, 2017 | 37.37 | 37.62 | 37.17 | 37.51 | 167,156 | +0.14(+0.38%) |
Nov 14, 2017 | 37.44 | 37.53 | 37.17 | 37.37 | 132,668 | -0.17(-0.45%) |
Nov 13, 2017 | 37.33 | 37.86 | 37.33 | 37.53 | 225,504 | +0.00(+0.00%) |
Nov 10, 2017 | 37.00 | 37.63 | 37.00 | 37.53 | 211,870 | +0.53(+1.44%) |
Nov 09, 2017 | 38.42 | 38.42 | 36.75 | 37.00 | 337,141 | -0.73(-1.93%) |
Nov 08, 2017 | 37.93 | 38.29 | 37.65 | 37.73 | 266,540 | +0.02(+0.04%) |
Nov 07, 2017 | 37.57 | 38.32 | 37.35 | 37.71 | 418,922 | +0.29(+0.77%) |
Nov 06, 2017 | 37.17 | 37.49 | 36.95 | 37.42 | 246,632 | +0.45(+1.22%) |
Nov 03, 2017 | 36.77 | 37.26 | 36.67 | 36.97 | 171,278 | +0.16(+0.44%) |
Nov 02, 2017 | 37.21 | 37.21 | 36.53 | 36.81 | 178,065 | -0.29(-0.77%) |
Nov 01, 2017 | 37.05 | 37.26 | 36.90 | 37.10 | 278,556 | +0.08(+0.22%) |
Oct 31, 2017 | 36.95 | 37.09 | 36.67 | 37.01 | 292,892 | +0.17(+0.47%) |
Oct 30, 2017 | 36.73 | 36.97 | 36.65 | 36.84 | 216,873 | +0.03(+0.09%) |
Oct 27, 2017 | 36.70 | 37.22 | 36.56 | 36.81 | 365,354 | +0.17(+0.47%) |
Oct 26, 2017 | 36.27 | 36.78 | 35.99 | 36.64 | 251,802 | +0.43(+1.17%) |
Oct 25, 2017 | 36.69 | 36.75 | 35.99 | 36.21 | 199,866 | -0.50(-1.36%) |
Oct 24, 2017 | 36.92 | 36.95 | 36.70 | 36.71 | 135,703 | -0.12(-0.33%) |
Oct 23, 2017 | 36.71 | 37.05 | 36.71 | 36.83 | 142,825 | +0.12(+0.33%) |
Oct 20, 2017 | 36.65 | 36.92 | 36.65 | 36.71 | 201,179 | -0.02(-0.07%) |
Oct 19, 2017 | 36.52 | 36.88 | 36.48 | 36.74 | 150,580 | +0.00(+0.00%) |
Oct 18, 2017 | 36.80 | 36.93 | 36.70 | 36.74 | 127,398 | +0.01(+0.02%) |
Oct 17, 2017 | 36.60 | 36.90 | 36.48 | 36.73 | 118,497 | +0.12(+0.34%) |
Oct 16, 2017 | 36.91 | 36.98 | 36.54 | 36.61 | 124,026 | -0.17(-0.47%) |
Oct 13, 2017 | 36.94 | 37.02 | 36.56 | 36.78 | 119,415 | +0.02(+0.04%) |
Oct 12, 2017 | 36.83 | 37.05 | 36.74 | 36.76 | 94,878 | -0.02(-0.04%) |
Oct 11, 2017 | 36.50 | 36.92 | 36.40 | 36.78 | 144,043 | +0.20(+0.56%) |
Oct 10, 2017 | 36.86 | 36.96 | 36.56 | 36.57 | 72,380 | -0.14(-0.38%) |
Oct 09, 2017 | 36.84 | 37.03 | 36.68 | 36.71 | 117,499 | -0.23(-0.62%) |
Oct 06, 2017 | 36.50 | 37.05 | 36.50 | 36.94 | 109,796 | -0.01(-0.02%) |
Oct 05, 2017 | 36.97 | 37.06 | 36.65 | 36.95 | 134,442 | -0.08(-0.22%) |
Oct 04, 2017 | 36.66 | 37.09 | 36.36 | 37.03 | 152,447 | +0.43(+1.18%) |
Oct 03, 2017 | 36.52 | 36.72 | 36.36 | 36.60 | 84,592 | +0.01(+0.02%) |
Oct 02, 2017 | 36.51 | 36.81 | 36.51 | 36.59 | 118,310 | -0.17(-0.47%) |
Sep 29, 2017 | 36.80 | 37.55 | 36.55 | 36.76 | 758,378 | +0.40(+1.10%) |
Sep 28, 2017 | 36.29 | 36.48 | 36.21 | 36.36 | 164,859 | +0.03(+0.09%) |
Sep 27, 2017 | 35.86 | 36.51 | 35.75 | 36.33 | 299,719 | +0.35(+0.98%) |
Sep 26, 2017 | 35.71 | 36.38 | 35.62 | 35.98 | 216,223 | +0.30(+0.85%) |
Sep 25, 2017 | 35.13 | 35.93 | 35.13 | 35.67 | 193,358 | +0.56(+1.58%) |
Sep 22, 2017 | 35.18 | 35.32 | 35.12 | 35.12 | 166,207 | -0.06(-0.16%) |
Sep 21, 2017 | 35.38 | 35.53 | 35.17 | 35.17 | 146,310 | -0.24(-0.67%) |
Sep 20, 2017 | 35.35 | 35.72 | 35.35 | 35.41 | 126,473 | +0.12(+0.35%) |
Sep 19, 2017 | 35.41 | 35.46 | 35.20 | 35.29 | 173,498 | -0.10(-0.28%) |
Sep 18, 2017 | 35.60 | 35.74 | 35.34 | 35.39 | 166,304 | -0.35(-0.98%) |
Sep 15, 2017 | 35.83 | 35.99 | 35.66 | 35.74 | 174,600 | -0.07(-0.21%) |
Sep 14, 2017 | 35.68 | 36.12 | 35.60 | 35.81 | 184,510 | +0.07(+0.18%) |
Sep 13, 2017 | 35.62 | 35.95 | 35.62 | 35.75 | 144,903 | +0.09(+0.25%) |
Sep 12, 2017 | 35.61 | 35.80 | 35.51 | 35.66 | 154,545 | +0.09(+0.25%) |
Sep 11, 2017 | 35.42 | 35.98 | 35.37 | 35.57 | 299,677 | +0.15(+0.42%) |
Sep 08, 2017 | 35.19 | 35.89 | 35.10 | 35.42 | 245,770 | +0.19(+0.53%) |
Sep 07, 2017 | 34.86 | 35.30 | 34.79 | 35.23 | 225,817 | +0.37(+1.06%) |
Sep 06, 2017 | 34.49 | 35.15 | 34.45 | 34.86 | 206,216 | +0.43(+1.26%) |
Sep 05, 2017 | 35.26 | 35.37 | 34.36 | 34.43 | 376,897 | -0.86(-2.43%) |
Sep 01, 2017 | 35.46 | 35.55 | 35.09 | 35.29 | 205,070 | -0.20(-0.58%) |
Aug 31, 2017 | 35.34 | 35.62 | 35.11 | 35.49 | 291,800 | +0.26(+0.74%) |
Aug 30, 2017 | 35.21 | 35.30 | 34.99 | 35.23 | 168,835 | -0.02(-0.07%) |
Aug 29, 2017 | 35.17 | 35.35 | 35.05 | 35.26 | 151,760 | -0.01(-0.02%) |
Aug 28, 2017 | 35.46 | 35.77 | 35.14 | 35.26 | 224,833 | -0.19(-0.53%) |
Aug 25, 2017 | 35.67 | 35.81 | 35.39 | 35.45 | 107,741 | -0.20(-0.57%) |
Aug 24, 2017 | 35.66 | 35.76 | 35.28 | 35.66 | 94,795 | +0.02(+0.07%) |
Aug 23, 2017 | 35.31 | 35.98 | 35.23 | 35.63 | 131,311 | +0.16(+0.46%) |
Aug 22, 2017 | 35.08 | 35.47 | 34.88 | 35.47 | 149,617 | +0.39(+1.12%) |
Aug 21, 2017 | 35.06 | 35.53 | 34.95 | 35.08 | 289,535 | +0.07(+0.21%) |
Aug 18, 2017 | 35.34 | 35.42 | 34.97 | 35.00 | 223,601 | -0.26(-0.74%) |
Aug 17, 2017 | 35.30 | 35.57 | 35.16 | 35.26 | 213,123 | -0.06(-0.16%) |
Aug 16, 2017 | 35.30 | 35.54 | 35.21 | 35.32 | 160,120 | +0.07(+0.19%) |
Aug 15, 2017 | 35.46 | 35.68 | 35.20 | 35.26 | 346,157 | -0.44(-1.24%) |
Aug 14, 2017 | 35.84 | 35.85 | 35.47 | 35.70 | 183,162 | -0.02(-0.05%) |
Aug 11, 2017 | 35.54 | 35.79 | 35.38 | 35.71 | 365,784 | -0.10(-0.27%) |
Aug 10, 2017 | 35.88 | 36.22 | 35.67 | 35.81 | 159,905 | -0.25(-0.68%) |
Aug 09, 2017 | 36.02 | 36.23 | 35.61 | 36.06 | 236,338 | -0.09(-0.25%) |
Aug 08, 2017 | 36.24 | 36.34 | 35.79 | 36.15 | 263,432 | -0.07(-0.18%) |
Aug 07, 2017 | 36.34 | 36.38 | 35.80 | 36.21 | 460,626 | -0.08(-0.22%) |
Aug 04, 2017 | 35.91 | 36.36 | 35.76 | 36.29 | 186,338 | +0.56(+1.57%) |
Aug 03, 2017 | 35.96 | 36.51 | 35.68 | 35.73 | 290,664 | -0.38(-1.06%) |
Aug 02, 2017 | 36.48 | 36.54 | 35.98 | 36.12 | 291,021 | -0.38(-1.05%) |
Aug 01, 2017 | 36.52 | 36.65 | 36.24 | 36.50 | 169,198 | +0.02(+0.04%) |
Jul 31, 2017 | 36.31 | 36.52 | 35.96 | 36.48 | 187,040 | +0.37(+1.02%) |
Jul 28, 2017 | 36.04 | 36.19 | 35.84 | 36.12 | 164,007 | +0.08(+0.22%) |
Jul 27, 2017 | 36.14 | 36.25 | 35.91 | 36.04 | 106,782 | -0.02(-0.04%) |
Jul 26, 2017 | 36.16 | 36.16 | 35.86 | 36.05 | 74,429 | +0.06(+0.16%) |
Jul 25, 2017 | 35.96 | 36.08 | 35.76 | 36.00 | 102,609 | +0.16(+0.45%) |
Jul 24, 2017 | 36.04 | 36.16 | 35.68 | 35.84 | 136,884 | -0.25(-0.69%) |
Jul 21, 2017 | 36.24 | 36.29 | 35.94 | 36.08 | 93,337 | -0.02(-0.04%) |
Jul 20, 2017 | 36.64 | 36.64 | 36.08 | 36.10 | 131,021 | -0.50(-1.36%) |
Jul 19, 2017 | 36.43 | 36.64 | 36.25 | 36.60 | 116,947 | +0.20(+0.55%) |
Jul 18, 2017 | 36.41 | 36.46 | 36.12 | 36.40 | 116,591 | +0.18(+0.49%) |
Jul 17, 2017 | 35.88 | 36.48 | 35.66 | 36.22 | 195,593 | +0.40(+1.12%) |
Jul 14, 2017 | 35.38 | 35.78 | 35.38 | 35.82 | 118,756 | +0.46(+1.29%) |
Jul 13, 2017 | 36.07 | 36.08 | 35.24 | 35.36 | 277,717 | -0.38(-1.05%) |
Jul 12, 2017 | 35.56 | 36.29 | 35.56 | 35.74 | 264,541 | +0.18(+0.52%) |
Jul 11, 2017 | 35.63 | 35.80 | 35.52 | 35.56 | 229,296 | -0.10(-0.27%) |
Jul 10, 2017 | 36.72 | 36.74 | 35.62 | 35.65 | 201,323 | -1.07(-2.90%) |
Jul 07, 2017 | 36.72 | 36.75 | 35.84 | 36.72 | 261,084 | -0.28(-0.76%) |
Jul 06, 2017 | 36.78 | 37.24 | 36.68 | 37.00 | 270,115 | -0.02(-0.06%) |
Jul 05, 2017 | 36.69 | 37.09 | 36.37 | 37.02 | 332,824 | +0.14(+0.37%) |
Jul 03, 2017 | 36.26 | 37.00 | 36.10 | 36.89 | 133,291 | +0.71(+1.97%) |
Jun 30, 2017 | 36.13 | 36.65 | 36.04 | 36.17 | 404,282 | +0.03(+0.09%) |
Jun 29, 2017 | 36.22 | 36.40 | 35.86 | 36.14 | 184,617 | -0.06(-0.18%) |
Jun 28, 2017 | 35.63 | 36.34 | 35.63 | 36.20 | 176,323 | +0.56(+1.57%) |
Jun 27, 2017 | 36.10 | 36.19 | 35.57 | 35.64 | 156,790 | -0.38(-1.07%) |
Jun 26, 2017 | 35.48 | 36.16 | 35.36 | 36.03 | 202,397 | +0.63(+1.79%) |
Jun 23, 2017 | 34.88 | 35.50 | 34.88 | 35.40 | 106,436 | +0.43(+1.24%) |
Jun 22, 2017 | 35.16 | 35.44 | 34.90 | 34.96 | 152,757 | -0.21(-0.59%) |
Jun 21, 2017 | 35.44 | 35.64 | 35.11 | 35.17 | 127,103 | -0.22(-0.61%) |
Jun 20, 2017 | 35.87 | 35.99 | 35.17 | 35.39 | 164,906 | -0.54(-1.49%) |
Jun 19, 2017 | 36.72 | 36.80 | 35.92 | 35.92 | 224,808 | -0.87(-2.37%) |
Jun 16, 2017 | 35.39 | 36.80 | 35.25 | 36.80 | 628,315 | +1.40(+3.96%) |
Jun 15, 2017 | 35.40 | 35.76 | 35.32 | 35.40 | 138,923 | -0.11(-0.32%) |
Jun 14, 2017 | 35.61 | 35.82 | 35.33 | 35.51 | 143,472 | -0.03(-0.09%) |
Jun 13, 2017 | 35.24 | 35.81 | 35.11 | 35.54 | 283,530 | +0.30(+0.84%) |
Jun 12, 2017 | 34.75 | 35.48 | 34.75 | 35.24 | 281,759 | +0.46(+1.34%) |
Jun 09, 2017 | 34.70 | 34.94 | 34.54 | 34.78 | 180,806 | +0.14(+0.39%) |
Jun 08, 2017 | 34.45 | 34.71 | 34.11 | 34.64 | 278,050 | +0.21(+0.60%) |
Jun 07, 2017 | 35.02 | 35.20 | 34.36 | 34.43 | 393,454 | -0.70(-1.98%) |
Jun 06, 2017 | 35.25 | 35.34 | 34.87 | 35.13 | 248,253 | -0.19(-0.54%) |
Jun 05, 2017 | 35.66 | 35.70 | 35.28 | 35.32 | 128,054 | -0.26(-0.72%) |
Jun 02, 2017 | 35.71 | 36.03 | 35.54 | 35.58 | 165,418 | -0.03(-0.09%) |
Jun 01, 2017 | 35.37 | 35.84 | 35.27 | 35.61 | 168,535 | +0.10(+0.29%) |
May 31, 2017 | 35.16 | 35.64 | 34.99 | 35.51 | 213,673 | +0.31(+0.89%) |
May 30, 2017 | 35.23 | 35.40 | 34.90 | 35.20 | 205,828 | -0.03(-0.09%) |
May 26, 2017 | 35.16 | 35.40 | 34.99 | 35.23 | 114,044 | +0.04(+0.11%) |
May 25, 2017 | 35.32 | 35.56 | 35.01 | 35.19 | 167,205 | -0.03(-0.09%) |
May 24, 2017 | 35.24 | 35.64 | 35.14 | 35.22 | 150,408 | -0.14(-0.41%) |
May 23, 2017 | 35.15 | 35.57 | 35.15 | 35.36 | 167,754 | +0.22(+0.62%) |
May 22, 2017 | 35.20 | 35.43 | 34.82 | 35.15 | 174,771 | -0.02(-0.07%) |
May 19, 2017 | 34.94 | 35.55 | 34.74 | 35.17 | 249,046 | +0.45(+1.29%) |
May 18, 2017 | 34.67 | 34.76 | 34.05 | 34.72 | 301,738 | +0.15(+0.44%) |
May 17, 2017 | 34.90 | 35.11 | 34.55 | 34.57 | 290,892 | -0.38(-1.08%) |
May 16, 2017 | 35.20 | 35.30 | 34.76 | 34.95 | 281,600 | -0.24(-0.68%) |
May 15, 2017 | 35.55 | 35.60 | 35.16 | 35.19 | 231,583 | +0.05(+0.14%) |
May 12, 2017 | 35.20 | 35.35 | 35.08 | 35.14 | 204,105 | -0.03(-0.09%) |
May 11, 2017 | 35.15 | 35.32 | 35.09 | 35.17 | 164,991 | -0.11(-0.32%) |
May 10, 2017 | 35.14 | 35.40 | 35.08 | 35.28 | 267,101 | +0.14(+0.39%) |
May 09, 2017 | 35.69 | 35.69 | 34.94 | 35.15 | 323,164 | -0.42(-1.17%) |
May 08, 2017 | 35.80 | 36.04 | 35.40 | 35.56 | 252,818 | -0.07(-0.20%) |
May 05, 2017 | 35.57 | 35.97 | 35.57 | 35.64 | 380,446 | +0.20(+0.55%) |
May 04, 2017 | 35.68 | 35.83 | 35.21 | 35.44 | 447,865 | -0.21(-0.59%) |
May 03, 2017 | 35.43 | 35.81 | 35.17 | 35.65 | 281,756 | +0.36(+1.02%) |
May 02, 2017 | 35.04 | 35.38 | 34.70 | 35.29 | 499,581 | -0.06(-0.18%) |