Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.38 | 32.54 | 31.48 | 31.52 | 1,770,110 | -1.40(-4.25%) |
Apr 27, 2018 | 33.01 | 33.25 | 32.67 | 32.92 | 1,613,550 | +0.22(+0.66%) |
Apr 26, 2018 | 32.56 | 32.92 | 32.38 | 32.70 | 1,368,536 | +0.28(+0.88%) |
Apr 25, 2018 | 32.29 | 32.74 | 32.05 | 32.41 | 1,514,098 | -0.21(-0.64%) |
Apr 24, 2018 | 32.62 | 32.72 | 32.33 | 32.62 | 2,767,347 | +0.00(+0.00%) |
Apr 23, 2018 | 32.61 | 32.86 | 32.35 | 32.62 | 1,558,667 | -0.44(-1.34%) |
Apr 20, 2018 | 33.05 | 33.24 | 32.74 | 33.07 | 1,354,699 | -0.17(-0.52%) |
Apr 19, 2018 | 34.17 | 34.17 | 33.05 | 33.24 | 2,664,673 | -0.81(-2.38%) |
Apr 18, 2018 | 34.20 | 34.46 | 33.97 | 34.05 | 2,246,369 | +0.28(+0.82%) |
Apr 17, 2018 | 33.71 | 34.08 | 33.60 | 33.77 | 1,454,777 | -0.07(-0.22%) |
Apr 16, 2018 | 33.68 | 33.90 | 33.48 | 33.84 | 1,643,325 | +0.25(+0.76%) |
Apr 13, 2018 | 32.94 | 33.92 | 32.91 | 33.59 | 2,443,078 | +1.01(+3.10%) |
Apr 12, 2018 | 32.59 | 32.79 | 32.47 | 32.58 | 2,341,358 | -0.34(-1.05%) |
Apr 11, 2018 | 32.65 | 33.24 | 32.59 | 32.92 | 2,646,467 | +0.49(+1.50%) |
Apr 10, 2018 | 32.49 | 32.66 | 32.35 | 32.44 | 1,727,996 | +0.16(+0.51%) |
Apr 09, 2018 | 31.85 | 32.44 | 31.52 | 32.27 | 2,133,195 | +0.41(+1.29%) |
Apr 06, 2018 | 31.72 | 31.96 | 31.58 | 31.86 | 1,909,645 | +0.38(+1.21%) |
Apr 05, 2018 | 30.95 | 31.63 | 30.82 | 31.48 | 1,197,008 | +0.28(+0.89%) |
Apr 04, 2018 | 32.07 | 32.07 | 31.18 | 31.20 | 1,592,305 | -0.46(-1.47%) |
Apr 03, 2018 | 31.78 | 31.91 | 31.41 | 31.66 | 1,293,127 | -0.22(-0.70%) |
Apr 02, 2018 | 31.85 | 32.25 | 31.61 | 31.89 | 1,643,755 | +0.39(+1.24%) |
Mar 29, 2018 | 31.50 | 31.50 | 31.50 | 0 | +0.49(+1.57%) | |
Mar 28, 2018 | 31.16 | 31.36 | 30.74 | 31.01 | 1,743,228 | -0.37(-1.17%) |
Mar 27, 2018 | 31.31 | 31.75 | 31.21 | 31.38 | 2,059,657 | -0.34(-1.09%) |
Mar 26, 2018 | 31.52 | 31.79 | 31.29 | 31.72 | 2,424,752 | +0.40(+1.27%) |
Mar 23, 2018 | 30.75 | 31.61 | 30.53 | 31.33 | 2,475,296 | +1.32(+4.39%) |
Mar 22, 2018 | 30.28 | 30.64 | 29.94 | 30.01 | 1,843,750 | -0.37(-1.21%) |
Mar 21, 2018 | 30.02 | 30.59 | 29.72 | 30.38 | 2,070,388 | +0.70(+2.37%) |
Mar 20, 2018 | 29.64 | 29.71 | 29.28 | 29.67 | 1,856,027 | -0.13(-0.43%) |
Mar 19, 2018 | 29.52 | 29.93 | 29.34 | 29.80 | 1,635,762 | +0.26(+0.89%) |
Mar 16, 2018 | 29.29 | 29.64 | 29.13 | 29.54 | 3,279,385 | +0.28(+0.97%) |
Mar 15, 2018 | 29.67 | 29.83 | 29.13 | 29.25 | 1,742,218 | -0.55(-1.83%) |
Mar 14, 2018 | 29.65 | 29.88 | 29.58 | 29.80 | 1,371,139 | +0.22(+0.73%) |
Mar 13, 2018 | 29.64 | 29.80 | 29.37 | 29.58 | 1,436,418 | +0.04(+0.13%) |
Mar 12, 2018 | 28.98 | 29.59 | 28.98 | 29.55 | 1,834,204 | +0.30(+1.02%) |
Mar 09, 2018 | 29.16 | 29.43 | 28.98 | 29.25 | 1,442,657 | -0.02(-0.08%) |
Mar 08, 2018 | 28.83 | 29.40 | 28.45 | 29.27 | 1,803,946 | +0.53(+1.85%) |
Mar 07, 2018 | 28.66 | 28.74 | 1,332,618 | -0.59(-2.02%) | ||
Mar 06, 2018 | 29.14 | 29.66 | 29.05 | 29.33 | 1,835,935 | +0.64(+2.24%) |
Mar 05, 2018 | 28.33 | 28.75 | 28.06 | 28.68 | 1,755,595 | +0.13(+0.47%) |
Mar 02, 2018 | 29.12 | 29.47 | 28.49 | 28.55 | 1,845,990 | -0.40(-1.37%) |
Mar 01, 2018 | 28.34 | 29.01 | 27.97 | 28.95 | 2,909,392 | +0.43(+1.50%) |
Feb 28, 2018 | 29.05 | 29.45 | 28.49 | 28.52 | 2,778,075 | -0.19(-0.67%) |
Feb 27, 2018 | 29.79 | 29.96 | 28.64 | 28.71 | 3,259,928 | -1.37(-4.55%) |
Feb 26, 2018 | 30.39 | 30.53 | 29.92 | 30.08 | 1,658,119 | -0.09(-0.30%) |
Feb 23, 2018 | 29.90 | 30.24 | 29.57 | 30.17 | 2,271,894 | +0.23(+0.77%) |
Feb 22, 2018 | 29.91 | 29.94 | 1,894,632 | -0.14(-0.47%) | ||
Feb 21, 2018 | 30.89 | 30.97 | 30.07 | 30.08 | 2,752,140 | -0.92(-2.98%) |
Feb 20, 2018 | 31.52 | 31.65 | 30.93 | 31.01 | 2,278,920 | -1.06(-3.29%) |
Feb 16, 2018 | 32.06 | 32.06 | 32.06 | 0 | -1.49(-4.43%) | |
Feb 15, 2018 | 34.04 | 34.26 | 32.86 | 33.55 | 3,155,622 | -0.29(-0.86%) |
Feb 14, 2018 | 32.52 | 34.32 | 32.44 | 33.84 | 3,692,840 | +1.17(+3.57%) |
Feb 13, 2018 | 32.78 | 32.83 | 32.32 | 32.67 | 1,611,649 | -0.10(-0.30%) |
Feb 12, 2018 | 32.14 | 32.99 | 31.92 | 32.77 | 2,264,289 | +0.89(+2.80%) |
Feb 09, 2018 | 32.21 | 32.25 | 30.92 | 31.88 | 2,670,499 | -0.45(-1.40%) |
Feb 08, 2018 | 32.74 | 33.03 | 32.18 | 32.33 | 1,912,930 | -0.28(-0.87%) |
Feb 07, 2018 | 32.52 | 32.92 | 32.37 | 32.61 | 1,777,959 | -0.05(-0.16%) |
Feb 06, 2018 | 33.03 | 33.15 | 32.40 | 32.66 | 2,347,786 | -0.86(-2.57%) |
Feb 05, 2018 | 34.07 | 34.31 | 33.06 | 33.53 | 1,669,572 | -0.54(-1.57%) |
Feb 02, 2018 | 34.33 | 34.68 | 33.79 | 34.06 | 2,003,853 | -1.00(-2.86%) |
Feb 01, 2018 | 35.00 | 35.17 | 34.54 | 35.07 | 1,199,892 | -0.10(-0.30%) |
Jan 31, 2018 | 35.48 | 35.53 | 34.48 | 35.17 | 1,456,036 | -0.05(-0.15%) |
Jan 30, 2018 | 35.76 | 35.97 | 34.96 | 35.22 | 1,344,642 | -0.24(-0.67%) |
Jan 29, 2018 | 36.44 | 36.65 | 35.41 | 35.46 | 1,819,367 | -1.16(-3.17%) |
Jan 26, 2018 | 36.44 | 36.76 | 36.18 | 36.62 | 1,222,535 | +0.33(+0.90%) |
Jan 25, 2018 | 36.64 | 37.05 | 36.14 | 36.29 | 2,755,174 | -0.25(-0.67%) |
Jan 24, 2018 | 35.22 | 36.67 | 35.21 | 36.54 | 3,249,375 | +1.96(+5.68%) |
Jan 23, 2018 | 34.08 | 34.69 | 33.65 | 34.58 | 1,406,767 | +0.42(+1.22%) |
Jan 22, 2018 | 34.46 | 34.58 | 33.97 | 34.16 | 1,357,445 | -0.25(-0.73%) |
Jan 19, 2018 | 34.93 | 35.01 | 34.40 | 34.41 | 1,440,801 | -0.33(-0.94%) |
Jan 18, 2018 | 35.25 | 35.32 | 34.66 | 34.74 | 1,275,057 | -0.57(-1.60%) |
Jan 17, 2018 | 35.57 | 35.97 | 35.16 | 35.30 | 1,922,655 | -0.35(-0.98%) |
Jan 16, 2018 | 35.23 | 35.71 | 35.03 | 35.65 | 1,693,384 | +0.52(+1.48%) |
Jan 12, 2018 | 35.13 | 35.13 | 35.13 | 0 | +0.69(+2.01%) | |
Jan 11, 2018 | 34.61 | 34.73 | 34.42 | 34.44 | 1,406,421 | -0.19(-0.56%) |
Jan 10, 2018 | 34.40 | 34.64 | 1,950,560 | -0.13(-0.36%) | ||
Jan 09, 2018 | 34.61 | 34.98 | 34.37 | 34.76 | 1,155,287 | -0.30(-0.85%) |
Jan 08, 2018 | 34.90 | 35.15 | 34.75 | 35.06 | 1,391,440 | +0.08(+0.23%) |
Jan 05, 2018 | 34.86 | 35.06 | 34.58 | 34.98 | 1,332,057 | +0.12(+0.34%) |
Jan 04, 2018 | 34.52 | 34.87 | 34.40 | 34.86 | 1,198,740 | +0.30(+0.86%) |
Jan 03, 2018 | 34.85 | 34.85 | 34.20 | 34.56 | 1,471,717 | -0.20(-0.58%) |
Jan 02, 2018 | 34.57 | 35.04 | 34.49 | 34.76 | 1,289,088 | +0.41(+1.19%) |
Dec 29, 2017 | 34.35 | 34.35 | 34.35 | 0 | -0.11(-0.32%) | |
Dec 28, 2017 | 34.43 | 34.51 | 33.96 | 34.46 | 1,177,791 | +0.28(+0.83%) |
Dec 27, 2017 | 34.33 | 34.39 | 33.86 | 34.18 | 2,007,656 | -0.05(-0.15%) |
Dec 26, 2017 | 33.85 | 34.49 | 33.73 | 34.23 | 1,178,744 | +0.52(+1.54%) |
Dec 22, 2017 | 33.23 | 33.76 | 33.03 | 33.71 | 1,694,774 | +0.58(+1.75%) |
Dec 21, 2017 | 32.99 | 33.33 | 32.87 | 33.13 | 1,153,548 | +0.16(+0.47%) |
Dec 20, 2017 | 32.75 | 33.04 | 32.46 | 32.98 | 1,462,716 | +0.37(+1.14%) |
Dec 19, 2017 | 32.57 | 32.75 | 32.42 | 32.60 | 1,207,278 | +0.10(+0.30%) |
Dec 18, 2017 | 32.29 | 32.60 | 32.16 | 32.51 | 1,379,095 | +0.54(+1.70%) |
Dec 15, 2017 | 32.08 | 32.31 | 31.91 | 31.96 | 3,309,722 | +0.08(+0.26%) |
Dec 14, 2017 | 31.72 | 31.97 | 31.25 | 31.88 | 1,781,325 | +0.18(+0.56%) |
Dec 13, 2017 | 31.26 | 32.08 | 31.24 | 31.70 | 2,884,749 | +0.48(+1.52%) |
Dec 12, 2017 | 31.42 | 31.62 | 30.79 | 31.23 | 2,026,814 | -0.41(-1.29%) |
Dec 11, 2017 | 31.67 | 31.91 | 31.39 | 31.64 | 1,919,966 | -0.23(-0.72%) |
Dec 08, 2017 | 31.92 | 32.05 | 31.40 | 31.87 | 2,064,958 | +0.51(+1.64%) |
Dec 07, 2017 | 30.28 | 31.53 | 30.28 | 31.35 | 2,109,087 | +0.54(+1.76%) |
Dec 06, 2017 | 31.39 | 31.59 | 30.79 | 30.81 | 2,232,733 | -0.75(-2.38%) |
Dec 05, 2017 | 32.05 | 32.41 | 31.35 | 31.56 | 2,757,135 | -0.55(-1.71%) |
Dec 04, 2017 | 32.31 | 32.31 | 32.03 | 32.11 | 1,136,513 | -0.40(-1.24%) |
Dec 01, 2017 | 32.53 | 32.94 | 32.35 | 32.52 | 2,178,198 | +0.00(+0.00%) |
Nov 30, 2017 | 32.25 | 32.73 | 32.08 | 32.52 | 1,854,463 | +0.28(+0.85%) |
Nov 29, 2017 | 33.16 | 33.16 | 32.07 | 32.24 | 2,143,444 | -1.18(-3.54%) |
Nov 28, 2017 | 33.59 | 34.24 | 33.35 | 33.42 | 2,089,894 | -0.14(-0.42%) |
Nov 27, 2017 | 33.54 | 33.71 | 33.39 | 33.56 | 1,520,758 | +0.51(+1.54%) |
Nov 24, 2017 | 33.22 | 33.36 | 33.02 | 33.05 | 611,091 | -0.17(-0.51%) |
Nov 22, 2017 | 33.11 | 33.32 | 32.94 | 33.22 | 1,043,646 | +0.35(+1.06%) |
Nov 21, 2017 | 32.66 | 32.97 | 32.49 | 32.88 | 1,107,762 | +0.34(+1.05%) |
Nov 20, 2017 | 32.86 | 32.94 | 32.37 | 32.54 | 2,173,423 | -0.45(-1.37%) |
Nov 17, 2017 | 33.15 | 33.38 | 32.90 | 32.99 | 1,949,900 | -0.01(-0.04%) |
Nov 16, 2017 | 33.58 | 33.58 | 32.94 | 33.00 | 1,408,018 | -0.58(-1.72%) |
Nov 15, 2017 | 33.84 | 33.87 | 33.32 | 33.58 | 1,501,905 | +0.00(+0.00%) |
Nov 14, 2017 | 33.19 | 33.76 | 33.16 | 33.58 | 1,657,829 | +0.24(+0.73%) |
Nov 13, 2017 | 33.39 | 33.45 | 33.24 | 33.33 | 1,288,950 | +0.05(+0.16%) |
Nov 10, 2017 | 33.48 | 33.53 | 33.12 | 33.28 | 1,460,377 | -0.26(-0.77%) |
Nov 09, 2017 | 33.75 | 33.86 | 33.33 | 33.54 | 1,355,325 | -0.18(-0.53%) |
Nov 08, 2017 | 33.70 | 33.96 | 33.56 | 33.72 | 1,226,453 | +0.41(+1.22%) |
Nov 07, 2017 | 33.22 | 33.45 | 33.08 | 33.31 | 1,278,807 | -0.11(-0.33%) |
Nov 06, 2017 | 32.76 | 33.86 | 32.71 | 33.42 | 1,938,171 | +0.80(+2.45%) |
Nov 03, 2017 | 32.67 | 32.69 | 31.97 | 32.62 | 1,557,234 | +0.04(+0.14%) |
Nov 02, 2017 | 32.89 | 33.25 | 32.52 | 32.58 | 1,543,770 | -0.16(-0.47%) |
Nov 01, 2017 | 33.22 | 33.28 | 32.69 | 32.74 | 1,617,091 | -0.27(-0.83%) |
Oct 31, 2017 | 33.33 | 33.33 | 32.51 | 33.01 | 2,465,120 | -0.44(-1.33%) |
Oct 30, 2017 | 33.65 | 33.84 | 33.39 | 33.45 | 1,923,355 | -0.14(-0.42%) |
Oct 27, 2017 | 33.61 | 34.12 | 33.45 | 33.59 | 1,947,619 | -0.02(-0.07%) |
Oct 26, 2017 | 33.79 | 35.00 | 33.21 | 33.62 | 4,690,155 | +1.11(+3.41%) |
Oct 25, 2017 | 32.62 | 32.65 | 32.28 | 32.51 | 1,972,936 | -0.21(-0.66%) |
Oct 24, 2017 | 33.02 | 33.05 | 32.64 | 32.72 | 1,321,717 | -0.50(-1.49%) |
Oct 23, 2017 | 32.54 | 33.39 | 32.52 | 33.22 | 1,894,509 | +0.41(+1.24%) |
Oct 20, 2017 | 32.88 | 32.91 | 32.44 | 32.81 | 1,810,610 | -0.22(-0.67%) |
Oct 19, 2017 | 33.27 | 33.40 | 32.91 | 33.03 | 1,709,875 | -0.12(-0.36%) |
Oct 18, 2017 | 33.22 | 33.38 | 32.99 | 33.15 | 1,388,214 | -0.19(-0.58%) |
Oct 17, 2017 | 33.33 | 33.56 | 33.02 | 33.34 | 1,370,341 | -0.33(-0.97%) |
Oct 16, 2017 | 34.65 | 34.66 | 33.54 | 33.67 | 1,717,128 | -0.87(-2.53%) |
Oct 13, 2017 | 34.65 | 34.75 | 34.33 | 34.54 | 1,569,509 | +0.26(+0.76%) |
Oct 12, 2017 | 34.11 | 34.48 | 34.02 | 34.28 | 1,121,031 | +0.07(+0.22%) |
Oct 11, 2017 | 34.16 | 34.41 | 33.65 | 34.21 | 1,532,831 | +0.22(+0.65%) |
Oct 10, 2017 | 34.40 | 34.44 | 33.92 | 33.99 | 2,221,465 | -0.26(-0.76%) |
Oct 09, 2017 | 34.04 | 34.26 | 33.98 | 34.24 | 1,112,701 | +0.35(+1.05%) |
Oct 06, 2017 | 33.30 | 34.02 | 33.11 | 33.89 | 2,048,769 | +0.40(+1.19%) |
Oct 05, 2017 | 33.51 | 33.72 | 33.40 | 33.49 | 1,202,591 | -0.12(-0.35%) |
Oct 04, 2017 | 33.50 | 33.62 | 33.28 | 33.61 | 1,495,098 | +0.20(+0.60%) |
Oct 03, 2017 | 33.53 | 33.70 | 33.27 | 33.41 | 1,482,877 | +0.00(+0.00%) |
Oct 02, 2017 | 33.37 | 33.59 | 33.06 | 33.41 | 1,741,405 | -0.03(-0.09%) |
Sep 29, 2017 | 33.88 | 33.92 | 33.41 | 33.44 | 1,418,050 | -0.30(-0.88%) |
Sep 28, 2017 | 33.52 | 34.05 | 33.50 | 33.73 | 1,117,315 | +0.18(+0.55%) |
Sep 27, 2017 | 33.87 | 33.50 | 33.55 | 1,856,842 | -0.44(-1.28%) | |
Sep 26, 2017 | 34.58 | 34.81 | 33.94 | 33.99 | 2,143,761 | -1.13(-3.22%) |
Sep 25, 2017 | 34.43 | 35.19 | 34.17 | 35.12 | 1,987,937 | +0.55(+1.58%) |
Sep 22, 2017 | 34.46 | 34.58 | 34.27 | 34.57 | 1,310,724 | +0.44(+1.30%) |
Sep 21, 2017 | 34.16 | 34.79 | 34.07 | 34.13 | 2,016,537 | -0.58(-1.68%) |
Sep 20, 2017 | 35.30 | 35.80 | 34.25 | 34.71 | 2,194,097 | -0.38(-1.10%) |
Sep 19, 2017 | 35.12 | 35.19 | 34.72 | 35.09 | 2,409,815 | +0.15(+0.42%) |
Sep 18, 2017 | 35.24 | 35.31 | 34.55 | 34.95 | 2,439,013 | -0.64(-1.81%) |
Sep 15, 2017 | 36.00 | 36.17 | 35.46 | 35.59 | 1,558,497 | -0.53(-1.45%) |
Sep 14, 2017 | 35.75 | 36.34 | 35.56 | 36.12 | 1,349,110 | +0.21(+0.60%) |
Sep 13, 2017 | 36.68 | 36.69 | 35.83 | 35.90 | 1,496,910 | -0.79(-2.16%) |
Sep 12, 2017 | 36.42 | 36.74 | 36.23 | 36.69 | 1,787,606 | +0.11(+0.30%) |
Sep 11, 2017 | 37.14 | 37.59 | 36.49 | 36.58 | 2,060,449 | -1.29(-3.40%) |
Sep 08, 2017 | 37.88 | 37.95 | 37.48 | 37.87 | 1,009,703 | -0.13(-0.33%) |
Sep 07, 2017 | 37.90 | 38.32 | 37.45 | 37.99 | 1,555,785 | +0.61(+1.64%) |
Sep 06, 2017 | 37.91 | 38.22 | 37.24 | 37.38 | 1,511,133 | -0.66(-1.73%) |
Sep 05, 2017 | 38.25 | 38.35 | 37.25 | 38.04 | 2,084,374 | +0.15(+0.39%) |
Sep 01, 2017 | 38.26 | 38.26 | 37.48 | 37.89 | 1,514,801 | -0.02(-0.06%) |
Aug 31, 2017 | 37.48 | 38.26 | 37.39 | 37.91 | 2,224,983 | +0.57(+1.53%) |
Aug 30, 2017 | 37.54 | 37.83 | 37.21 | 37.34 | 1,476,247 | -0.23(-0.60%) |
Aug 29, 2017 | 37.19 | 38.19 | 37.12 | 37.57 | 4,410,867 | +1.05(+2.86%) |
Aug 28, 2017 | 35.32 | 36.66 | 35.08 | 36.52 | 2,921,523 | +1.57(+4.49%) |
Aug 25, 2017 | 34.69 | 35.39 | 34.61 | 34.96 | 1,222,415 | +0.37(+1.06%) |
Aug 24, 2017 | 34.50 | 34.82 | 34.32 | 34.59 | 1,075,193 | -0.03(-0.09%) |
Aug 23, 2017 | 34.62 | 34.65 | 34.26 | 34.62 | 1,263,636 | +0.11(+0.32%) |
Aug 22, 2017 | 34.79 | 34.86 | 34.43 | 34.51 | 965,741 | -0.26(-0.74%) |
Aug 21, 2017 | 34.59 | 34.87 | 34.55 | 34.76 | 1,397,793 | +0.29(+0.83%) |
Aug 18, 2017 | 35.26 | 35.82 | 34.33 | 34.48 | 3,662,709 | -0.16(-0.47%) |
Aug 17, 2017 | 34.51 | 34.73 | 34.36 | 34.64 | 1,360,249 | +0.25(+0.73%) |
Aug 16, 2017 | 33.65 | 34.81 | 33.61 | 34.39 | 2,329,188 | +0.76(+2.26%) |
Aug 15, 2017 | 33.32 | 33.95 | 33.27 | 33.63 | 1,385,201 | -0.24(-0.70%) |
Aug 14, 2017 | 33.70 | 34.06 | 33.50 | 33.87 | 1,171,976 | -0.12(-0.35%) |
Aug 11, 2017 | 34.10 | 34.36 | 33.79 | 33.98 | 1,805,483 | -0.11(-0.32%) |
Aug 10, 2017 | 33.37 | 34.24 | 33.17 | 34.09 | 2,991,095 | +1.16(+3.51%) |
Aug 09, 2017 | 33.37 | 33.41 | 32.81 | 32.94 | 1,318,687 | +0.13(+0.40%) |
Aug 08, 2017 | 33.26 | 33.38 | 32.61 | 32.81 | 1,987,317 | -0.32(-0.96%) |
Aug 07, 2017 | 33.05 | 33.28 | 32.84 | 33.12 | 1,141,567 | +0.13(+0.40%) |
Aug 04, 2017 | 33.42 | 32.79 | 32.99 | 2,023,987 | -0.60(-1.80%) | |
Aug 03, 2017 | 33.88 | 34.01 | 33.38 | 33.59 | 1,499,823 | -0.24(-0.72%) |
Aug 02, 2017 | 33.79 | 34.14 | 33.46 | 33.84 | 1,687,242 | -0.18(-0.54%) |
Aug 01, 2017 | 34.28 | 34.43 | 33.69 | 34.02 | 2,109,164 | -0.38(-1.09%) |
Jul 31, 2017 | 34.71 | 34.99 | 34.34 | 34.40 | 1,450,089 | -0.43(-1.23%) |
Jul 28, 2017 | 35.05 | 35.30 | 34.62 | 34.82 | 1,797,624 | +0.04(+0.11%) |
Jul 27, 2017 | 35.73 | 36.60 | 34.74 | 34.79 | 3,166,306 | -0.10(-0.30%) |
Jul 26, 2017 | 33.34 | 35.27 | 33.17 | 34.89 | 3,097,273 | +1.44(+4.29%) |
Jul 25, 2017 | 33.77 | 34.26 | 33.34 | 33.45 | 2,392,623 | -0.36(-1.07%) |
Jul 24, 2017 | 34.07 | 34.08 | 33.70 | 33.81 | 1,974,790 | -0.10(-0.28%) |
Jul 21, 2017 | 33.79 | 33.99 | 33.59 | 33.91 | 2,290,944 | +0.31(+0.92%) |
Jul 20, 2017 | 33.02 | 33.76 | 33.02 | 33.60 | 1,643,593 | +0.51(+1.54%) |
Jul 19, 2017 | 33.23 | 33.38 | 33.05 | 33.09 | 1,584,389 | -0.05(-0.16%) |
Jul 18, 2017 | 33.43 | 33.43 | 33.08 | 33.14 | 1,766,135 | +0.09(+0.27%) |
Jul 17, 2017 | 33.40 | 33.42 | 33.00 | 33.06 | 1,499,050 | +0.21(+0.65%) |
Jul 14, 2017 | 32.69 | 33.09 | 32.51 | 32.84 | 1,843,056 | +0.66(+2.06%) |
Jul 13, 2017 | 32.81 | 32.94 | 32.14 | 32.18 | 1,869,194 | -0.69(-2.11%) |
Jul 12, 2017 | 33.43 | 33.53 | 32.83 | 32.87 | 1,941,944 | -0.13(-0.38%) |
Jul 11, 2017 | 32.75 | 33.04 | 32.10 | 33.00 | 1,812,418 | +0.24(+0.72%) |
Jul 10, 2017 | 32.00 | 32.86 | 31.83 | 32.76 | 2,305,731 | +0.68(+2.13%) |
Jul 07, 2017 | 32.19 | 32.34 | 31.80 | 32.08 | 1,874,986 | -0.30(-0.93%) |
Jul 06, 2017 | 32.58 | 32.58 | 32.11 | 32.38 | 1,638,202 | -0.19(-0.59%) |
Jul 05, 2017 | 31.99 | 32.62 | 31.81 | 32.57 | 2,711,156 | +0.13(+0.41%) |
Jul 03, 2017 | 32.60 | 32.65 | 31.97 | 32.44 | 1,427,355 | -0.79(-2.37%) |
Jun 30, 2017 | 32.97 | 33.25 | 32.87 | 33.23 | 1,525,279 | +0.27(+0.83%) |
Jun 29, 2017 | 33.61 | 33.78 | 32.86 | 32.95 | 2,700,175 | -1.26(-3.68%) |
Jun 28, 2017 | 34.17 | 34.38 | 33.68 | 34.21 | 1,485,497 | +0.28(+0.82%) |
Jun 27, 2017 | 34.98 | 35.03 | 33.79 | 33.93 | 2,067,582 | -0.88(-2.52%) |
Jun 26, 2017 | 34.91 | 35.29 | 34.45 | 34.81 | 1,404,598 | -0.42(-1.19%) |
Jun 23, 2017 | 34.63 | 35.31 | 34.31 | 35.23 | 1,529,320 | +0.95(+2.77%) |
Jun 22, 2017 | 34.49 | 34.74 | 34.26 | 34.28 | 1,566,713 | +0.10(+0.28%) |
Jun 21, 2017 | 33.58 | 34.23 | 33.55 | 34.18 | 1,335,774 | +0.53(+1.58%) |
Jun 20, 2017 | 34.06 | 34.11 | 33.61 | 33.65 | 1,606,990 | -0.46(-1.34%) |
Jun 19, 2017 | 34.23 | 34.45 | 33.98 | 34.11 | 1,671,667 | -0.38(-1.11%) |
Jun 16, 2017 | 34.20 | 34.51 | 34.12 | 34.49 | 3,183,694 | +0.33(+0.97%) |
Jun 15, 2017 | 34.17 | 34.51 | 33.90 | 34.16 | 2,499,967 | -0.42(-1.21%) |
Jun 14, 2017 | 36.83 | 36.95 | 34.48 | 34.58 | 2,926,154 | -1.70(-4.69%) |
Jun 13, 2017 | 35.41 | 36.49 | 35.16 | 36.28 | 2,224,450 | +0.85(+2.41%) |
Jun 12, 2017 | 35.45 | 35.80 | 35.21 | 35.43 | 1,997,109 | -0.07(-0.19%) |
Jun 09, 2017 | 36.03 | 36.12 | 35.31 | 35.49 | 1,532,638 | -1.08(-2.96%) |
Jun 08, 2017 | 36.57 | 36.60 | 35.80 | 36.58 | 1,634,663 | -0.31(-0.84%) |
Jun 07, 2017 | 36.93 | 37.19 | 36.57 | 36.88 | 1,662,281 | -0.36(-0.97%) |
Jun 06, 2017 | 36.01 | 37.25 | 35.88 | 37.25 | 2,790,562 | +1.83(+5.16%) |
Jun 05, 2017 | 36.05 | 36.15 | 35.10 | 35.42 | 1,657,738 | -0.58(-1.62%) |
Jun 02, 2017 | 36.07 | 36.58 | 35.68 | 36.00 | 2,214,610 | +0.21(+0.58%) |
Jun 01, 2017 | 35.24 | 35.91 | 35.12 | 35.80 | 1,682,074 | +0.15(+0.41%) |
May 31, 2017 | 35.51 | 35.99 | 35.18 | 35.65 | 2,289,806 | +0.26(+0.73%) |
May 30, 2017 | 35.52 | 36.06 | 35.33 | 35.39 | 1,870,818 | -0.61(-1.71%) |
May 26, 2017 | 35.74 | 36.35 | 35.72 | 36.00 | 2,596,824 | +0.64(+1.82%) |
May 25, 2017 | 35.02 | 35.59 | 35.00 | 35.36 | 1,766,193 | -0.01(-0.04%) |
May 24, 2017 | 34.89 | 35.39 | 34.03 | 35.37 | 2,802,148 | +0.49(+1.41%) |
May 23, 2017 | 36.07 | 36.27 | 34.86 | 34.88 | 2,774,514 | -1.12(-3.11%) |
May 22, 2017 | 36.37 | 36.67 | 35.91 | 36.00 | 1,216,402 | -0.08(-0.22%) |
May 19, 2017 | 36.06 | 36.17 | 35.75 | 36.09 | 2,352,871 | +0.32(+0.88%) |
May 18, 2017 | 35.99 | 36.13 | 35.22 | 35.77 | 2,611,142 | -0.53(-1.45%) |
May 17, 2017 | 36.61 | 37.07 | 36.03 | 36.30 | 3,968,859 | +0.27(+0.75%) |
May 16, 2017 | 35.92 | 36.19 | 35.69 | 36.03 | 1,772,804 | +0.23(+0.63%) |
May 15, 2017 | 35.87 | 36.08 | 35.40 | 35.80 | 2,302,073 | +0.32(+0.89%) |
May 12, 2017 | 35.18 | 35.55 | 34.96 | 35.48 | 2,360,688 | +0.59(+1.68%) |
May 11, 2017 | 34.58 | 35.10 | 34.22 | 34.90 | 2,555,487 | +0.62(+1.82%) |
May 10, 2017 | 34.41 | 34.56 | 34.18 | 34.28 | 1,755,632 | +0.40(+1.19%) |
May 09, 2017 | 33.82 | 34.02 | 33.43 | 33.87 | 1,642,202 | -0.29(-0.86%) |
May 08, 2017 | 34.22 | 34.29 | 33.66 | 34.17 | 1,402,019 | -0.04(-0.11%) |
May 05, 2017 | 33.40 | 34.34 | 33.38 | 34.20 | 1,589,505 | +0.97(+2.91%) |
May 04, 2017 | 33.36 | 33.59 | 32.93 | 33.23 | 2,755,116 | -0.67(-1.99%) |
May 03, 2017 | 34.23 | 34.88 | 33.88 | 33.91 | 2,307,044 | -0.42(-1.22%) |
May 02, 2017 | 33.92 | 34.61 | 33.65 | 34.33 | 1,846,612 | +0.09(+0.26%) |