Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.84 | 35.06 | 34.57 | 34.58 | 1,127,902 | -0.10(-0.29%) |
Apr 27, 2018 | 35.22 | 35.28 | 34.64 | 34.68 | 1,238,059 | -0.63(-1.78%) |
Apr 26, 2018 | 35.47 | 35.61 | 35.21 | 35.31 | 985,073 | +0.06(+0.18%) |
Apr 25, 2018 | 34.94 | 35.39 | 34.69 | 35.25 | 1,149,639 | +0.38(+1.09%) |
Apr 24, 2018 | 35.00 | 35.28 | 34.77 | 34.87 | 1,012,598 | -0.04(-0.11%) |
Apr 23, 2018 | 35.00 | 35.31 | 34.76 | 34.90 | 1,077,198 | -0.01(-0.03%) |
Apr 20, 2018 | 34.78 | 35.12 | 34.59 | 34.91 | 917,229 | +0.23(+0.67%) |
Apr 19, 2018 | 35.07 | 35.17 | 34.68 | 34.68 | 1,891,884 | -0.47(-1.34%) |
Apr 18, 2018 | 35.28 | 35.48 | 35.12 | 35.15 | 1,233,774 | -0.16(-0.45%) |
Apr 17, 2018 | 35.38 | 35.61 | 35.19 | 35.31 | 862,735 | +0.37(+1.06%) |
Apr 16, 2018 | 34.78 | 35.12 | 34.61 | 34.94 | 1,132,410 | +0.31(+0.91%) |
Apr 13, 2018 | 35.14 | 35.14 | 34.40 | 34.63 | 1,728,563 | -0.34(-0.98%) |
Apr 12, 2018 | 35.01 | 35.22 | 34.91 | 34.97 | 1,191,637 | +0.01(+0.03%) |
Apr 11, 2018 | 35.32 | 35.38 | 34.86 | 34.96 | 1,611,437 | -0.46(-1.31%) |
Apr 10, 2018 | 35.87 | 36.02 | 35.35 | 35.42 | 1,705,362 | -0.02(-0.05%) |
Apr 09, 2018 | 35.74 | 36.10 | 35.43 | 35.44 | 1,995,226 | -0.21(-0.60%) |
Apr 06, 2018 | 36.17 | 36.50 | 35.50 | 35.65 | 1,037,711 | -0.82(-2.26%) |
Apr 05, 2018 | 36.17 | 36.66 | 35.86 | 36.48 | 1,991,479 | +0.48(+1.34%) |
Apr 04, 2018 | 35.30 | 36.03 | 35.22 | 35.99 | 2,285,500 | +0.21(+0.59%) |
Apr 03, 2018 | 35.54 | 35.93 | 35.36 | 35.78 | 1,079,911 | +0.47(+1.34%) |
Apr 02, 2018 | 36.55 | 36.60 | 35.05 | 35.31 | 1,373,560 | -1.28(-3.49%) |
Mar 29, 2018 | 36.59 | 36.59 | 36.59 | 0 | -0.11(-0.30%) | |
Mar 28, 2018 | 36.71 | 36.97 | 36.51 | 36.70 | 780,606 | +0.07(+0.20%) |
Mar 27, 2018 | 36.91 | 37.22 | 36.50 | 36.62 | 1,463,966 | -0.25(-0.68%) |
Mar 26, 2018 | 36.48 | 37.08 | 36.48 | 36.87 | 1,489,770 | +0.74(+2.05%) |
Mar 23, 2018 | 36.87 | 36.98 | 36.01 | 36.13 | 1,481,723 | -0.67(-1.81%) |
Mar 22, 2018 | 37.50 | 37.71 | 36.74 | 36.80 | 1,080,048 | -0.94(-2.50%) |
Mar 21, 2018 | 38.00 | 38.20 | 37.71 | 37.74 | 447,502 | -0.22(-0.58%) |
Mar 20, 2018 | 37.83 | 38.30 | 37.71 | 37.96 | 823,008 | +0.19(+0.51%) |
Mar 19, 2018 | 37.84 | 37.99 | 37.56 | 37.77 | 853,471 | -0.21(-0.56%) |
Mar 16, 2018 | 37.96 | 38.25 | 37.95 | 37.98 | 1,019,712 | +0.06(+0.17%) |
Mar 15, 2018 | 37.90 | 38.09 | 37.84 | 37.92 | 854,224 | -0.01(-0.02%) |
Mar 14, 2018 | 38.32 | 38.32 | 37.73 | 37.93 | 831,664 | -0.29(-0.75%) |
Mar 13, 2018 | 38.92 | 39.09 | 38.08 | 38.21 | 810,905 | -0.55(-1.41%) |
Mar 12, 2018 | 38.79 | 38.98 | 38.59 | 38.76 | 882,641 | +0.00(+0.00%) |
Mar 09, 2018 | 38.13 | 38.82 | 38.13 | 38.76 | 938,261 | +0.75(+1.97%) |
Mar 08, 2018 | 38.38 | 38.50 | 37.98 | 38.01 | 1,058,690 | -0.06(-0.15%) |
Mar 07, 2018 | 38.21 | 38.07 | 1,384,880 | +0.06(+0.15%) | ||
Mar 06, 2018 | 37.97 | 38.20 | 37.71 | 38.01 | 1,162,192 | +0.11(+0.29%) |
Mar 05, 2018 | 37.68 | 38.16 | 37.49 | 37.90 | 1,274,771 | +0.10(+0.27%) |
Mar 02, 2018 | 37.58 | 37.85 | 37.14 | 37.80 | 1,002,028 | -0.01(-0.02%) |
Mar 01, 2018 | 38.68 | 38.73 | 37.45 | 37.81 | 1,319,701 | -0.77(-1.99%) |
Feb 28, 2018 | 38.81 | 39.10 | 38.57 | 38.57 | 2,836,734 | -0.06(-0.14%) |
Feb 27, 2018 | 38.90 | 39.06 | 38.57 | 38.63 | 1,525,196 | -0.29(-0.74%) |
Feb 26, 2018 | 39.02 | 39.32 | 38.72 | 38.92 | 845,040 | -0.02(-0.05%) |
Feb 23, 2018 | 38.32 | 38.99 | 38.27 | 38.94 | 1,102,143 | +0.71(+1.86%) |
Feb 22, 2018 | 38.57 | 38.71 | 38.11 | 38.22 | 998,852 | -0.18(-0.46%) |
Feb 21, 2018 | 38.38 | 38.98 | 38.25 | 38.40 | 1,362,348 | +0.09(+0.24%) |
Feb 20, 2018 | 38.58 | 38.92 | 38.26 | 38.31 | 1,927,595 | -0.52(-1.33%) |
Feb 16, 2018 | 38.82 | 38.82 | 38.82 | 0 | -0.49(-1.25%) | |
Feb 15, 2018 | 38.18 | 39.33 | 38.18 | 39.31 | 2,009,198 | +1.26(+3.30%) |
Feb 14, 2018 | 37.71 | 38.22 | 37.58 | 38.06 | 2,832,573 | +0.23(+0.61%) |
Feb 13, 2018 | 37.65 | 38.20 | 37.36 | 37.83 | 1,713,557 | +0.18(+0.48%) |
Feb 12, 2018 | 38.07 | 38.43 | 37.20 | 37.65 | 2,853,335 | -0.13(-0.34%) |
Feb 09, 2018 | 37.71 | 38.09 | 36.84 | 37.77 | 2,387,957 | +0.37(+0.99%) |
Feb 08, 2018 | 38.74 | 38.86 | 37.41 | 37.41 | 2,612,562 | -1.31(-3.38%) |
Feb 07, 2018 | 40.03 | 40.03 | 38.58 | 38.72 | 3,088,324 | -0.53(-1.36%) |
Feb 06, 2018 | 38.94 | 42.18 | 38.66 | 39.25 | 3,477,308 | -1.76(-4.30%) |
Feb 05, 2018 | 41.60 | 41.84 | 40.66 | 41.01 | 1,077,840 | -0.77(-1.85%) |
Feb 02, 2018 | 42.01 | 42.41 | 41.79 | 41.79 | 1,146,514 | -0.38(-0.90%) |
Feb 01, 2018 | 42.04 | 42.46 | 41.99 | 42.17 | 1,173,469 | -0.09(-0.22%) |
Jan 31, 2018 | 42.42 | 42.42 | 42.03 | 42.26 | 1,236,222 | +0.26(+0.62%) |
Jan 30, 2018 | 41.80 | 42.17 | 41.68 | 42.00 | 1,089,549 | -0.03(-0.07%) |
Jan 29, 2018 | 42.42 | 42.52 | 41.86 | 42.03 | 1,249,321 | -0.40(-0.93%) |
Jan 26, 2018 | 42.40 | 42.51 | 42.04 | 42.42 | 504,499 | +0.18(+0.44%) |
Jan 25, 2018 | 42.10 | 42.31 | 41.90 | 42.24 | 826,018 | +0.29(+0.68%) |
Jan 24, 2018 | 42.15 | 42.31 | 41.84 | 41.95 | 654,045 | -0.09(-0.22%) |
Jan 23, 2018 | 41.97 | 42.09 | 41.69 | 42.05 | 805,435 | +0.13(+0.31%) |
Jan 22, 2018 | 41.89 | 41.94 | 41.42 | 41.92 | 1,564,708 | +0.06(+0.13%) |
Jan 19, 2018 | 41.42 | 41.93 | 41.40 | 41.86 | 1,598,163 | +0.78(+1.91%) |
Jan 18, 2018 | 41.25 | 41.33 | 40.99 | 41.08 | 1,210,381 | -0.08(-0.20%) |
Jan 17, 2018 | 40.79 | 41.16 | 40.67 | 41.16 | 1,250,897 | +0.57(+1.41%) |
Jan 16, 2018 | 40.79 | 40.86 | 40.54 | 40.59 | 1,614,814 | -0.06(-0.16%) |
Jan 12, 2018 | 40.65 | 40.65 | 40.65 | 0 | +0.04(+0.09%) | |
Jan 11, 2018 | 40.29 | 40.62 | 40.16 | 40.62 | 1,334,924 | +0.34(+0.85%) |
Jan 10, 2018 | 40.27 | 803,130 | +0.08(+0.21%) | |||
Jan 09, 2018 | 39.91 | 40.52 | 39.85 | 40.19 | 1,392,547 | +0.36(+0.90%) |
Jan 08, 2018 | 39.31 | 39.86 | 38.97 | 39.83 | 1,352,679 | +0.42(+1.08%) |
Jan 05, 2018 | 39.71 | 39.77 | 38.98 | 39.41 | 2,172,082 | -0.15(-0.37%) |
Jan 04, 2018 | 39.93 | 40.02 | 39.47 | 39.55 | 902,547 | -0.32(-0.81%) |
Jan 03, 2018 | 39.82 | 39.98 | 39.76 | 39.88 | 1,017,928 | -0.05(-0.12%) |
Jan 02, 2018 | 39.67 | 39.91 | 39.55 | 39.92 | 1,146,135 | +0.50(+1.26%) |
Dec 29, 2017 | 39.43 | 39.43 | 39.43 | 0 | -0.42(-1.04%) | |
Dec 28, 2017 | 39.62 | 39.87 | 39.49 | 39.84 | 580,645 | +0.24(+0.61%) |
Dec 27, 2017 | 39.49 | 39.81 | 39.36 | 39.60 | 504,785 | +0.24(+0.61%) |
Dec 26, 2017 | 39.34 | 39.47 | 39.23 | 39.36 | 599,735 | -0.12(-0.30%) |
Dec 22, 2017 | 39.68 | 39.68 | 39.42 | 39.48 | 508,302 | -0.07(-0.19%) |
Dec 21, 2017 | 39.72 | 39.92 | 39.53 | 39.55 | 1,193,924 | -0.04(-0.09%) |
Dec 20, 2017 | 39.63 | 40.01 | 39.55 | 39.59 | 1,331,969 | +0.02(+0.05%) |
Dec 19, 2017 | 39.53 | 39.61 | 39.17 | 39.57 | 2,101,964 | +0.38(+0.96%) |
Dec 18, 2017 | 39.21 | 39.49 | 39.09 | 39.20 | 2,520,937 | +0.03(+0.07%) |
Dec 15, 2017 | 38.95 | 39.30 | 38.91 | 39.17 | 1,983,750 | +0.42(+1.10%) |
Dec 14, 2017 | 38.73 | 39.17 | 38.64 | 38.74 | 1,403,589 | -0.06(-0.17%) |
Dec 13, 2017 | 39.12 | 39.24 | 38.81 | 38.81 | 1,347,332 | -0.18(-0.47%) |
Dec 12, 2017 | 39.48 | 39.48 | 38.97 | 38.99 | 1,173,628 | -0.60(-1.51%) |
Dec 11, 2017 | 39.55 | 39.70 | 39.27 | 39.59 | 958,928 | +0.21(+0.54%) |
Dec 08, 2017 | 39.41 | 39.61 | 39.33 | 39.38 | 1,029,130 | +0.14(+0.35%) |
Dec 07, 2017 | 39.24 | 39.33 | 38.93 | 39.24 | 964,402 | +0.06(+0.16%) |
Dec 06, 2017 | 39.14 | 39.40 | 38.90 | 39.18 | 824,040 | +0.05(+0.12%) |
Dec 05, 2017 | 39.36 | 39.54 | 39.06 | 39.13 | 983,934 | -0.31(-0.80%) |
Dec 04, 2017 | 40.12 | 40.17 | 39.37 | 39.44 | 1,384,364 | -0.29(-0.72%) |
Dec 01, 2017 | 39.22 | 39.79 | 39.21 | 39.73 | 1,185,759 | +0.43(+1.10%) |
Nov 30, 2017 | 39.39 | 39.55 | 39.14 | 39.30 | 1,426,778 | +0.02(+0.05%) |
Nov 29, 2017 | 38.99 | 39.39 | 38.99 | 39.28 | 1,117,304 | +0.29(+0.73%) |
Nov 28, 2017 | 38.21 | 39.13 | 38.13 | 38.99 | 1,121,237 | +0.83(+2.18%) |
Nov 27, 2017 | 38.17 | 38.29 | 37.98 | 38.16 | 1,032,771 | +0.05(+0.12%) |
Nov 24, 2017 | 37.94 | 38.15 | 37.89 | 38.12 | 303,305 | +0.33(+0.87%) |
Nov 22, 2017 | 38.06 | 38.06 | 37.75 | 37.79 | 882,941 | -0.17(-0.46%) |
Nov 21, 2017 | 38.18 | 38.33 | 37.94 | 37.96 | 1,734,788 | +0.08(+0.22%) |
Nov 20, 2017 | 37.57 | 37.94 | 37.48 | 37.88 | 1,085,368 | +0.32(+0.86%) |
Nov 17, 2017 | 37.37 | 37.71 | 37.37 | 37.56 | 1,673,331 | +0.07(+0.20%) |
Nov 16, 2017 | 36.73 | 37.54 | 36.65 | 37.48 | 2,004,222 | +0.84(+2.28%) |
Nov 15, 2017 | 36.42 | 36.86 | 35.90 | 36.65 | 2,718,201 | -0.17(-0.47%) |
Nov 14, 2017 | 37.62 | 37.89 | 36.44 | 36.82 | 6,462,875 | -2.60(-6.60%) |
Nov 13, 2017 | 39.26 | 39.51 | 39.04 | 39.43 | 1,822,019 | +0.16(+0.40%) |
Nov 10, 2017 | 39.50 | 39.56 | 39.06 | 39.27 | 1,601,228 | -0.06(-0.16%) |
Nov 09, 2017 | 39.67 | 39.67 | 39.19 | 39.33 | 1,965,061 | -0.53(-1.34%) |
Nov 08, 2017 | 39.68 | 39.92 | 39.54 | 39.87 | 959,138 | +0.07(+0.18%) |
Nov 07, 2017 | 39.88 | 40.02 | 39.51 | 39.79 | 1,014,307 | -0.18(-0.46%) |
Nov 06, 2017 | 40.12 | 40.30 | 39.87 | 39.98 | 906,446 | -0.28(-0.69%) |
Nov 03, 2017 | 40.10 | 40.27 | 40.00 | 40.25 | 709,689 | +0.23(+0.57%) |
Nov 02, 2017 | 40.01 | 40.15 | 39.83 | 40.02 | 623,980 | +0.22(+0.55%) |
Nov 01, 2017 | 40.36 | 40.59 | 39.80 | 39.80 | 1,314,730 | -0.40(-0.98%) |
Oct 31, 2017 | 40.18 | 40.48 | 39.89 | 40.20 | 888,738 | +0.21(+0.53%) |
Oct 30, 2017 | 39.97 | 40.21 | 39.90 | 39.99 | 754,607 | -0.16(-0.39%) |
Oct 27, 2017 | 39.86 | 40.14 | 39.78 | 40.14 | 498,922 | +0.30(+0.76%) |
Oct 26, 2017 | 39.57 | 39.87 | 39.56 | 39.84 | 657,358 | +0.30(+0.77%) |
Oct 25, 2017 | 39.29 | 39.55 | 39.14 | 39.54 | 753,955 | +0.19(+0.49%) |
Oct 24, 2017 | 39.24 | 39.43 | 39.18 | 39.34 | 1,002,663 | +0.03(+0.07%) |
Oct 23, 2017 | 39.72 | 39.85 | 39.24 | 39.32 | 985,993 | -0.52(-1.29%) |
Oct 20, 2017 | 39.53 | 39.89 | 39.47 | 39.83 | 728,569 | +0.42(+1.07%) |
Oct 19, 2017 | 39.51 | 39.51 | 39.13 | 39.41 | 1,181,194 | -0.12(-0.30%) |
Oct 18, 2017 | 39.51 | 39.65 | 39.35 | 39.53 | 1,370,853 | -0.01(-0.02%) |
Oct 17, 2017 | 39.18 | 39.68 | 39.14 | 39.54 | 1,657,905 | +0.40(+1.03%) |
Oct 16, 2017 | 39.40 | 40.31 | 38.77 | 39.13 | 5,001,135 | +0.18(+0.47%) |
Oct 13, 2017 | 38.98 | 39.12 | 38.87 | 38.95 | 1,112,886 | +0.15(+0.38%) |
Oct 12, 2017 | 38.56 | 38.88 | 38.50 | 38.80 | 862,310 | +0.18(+0.48%) |
Oct 11, 2017 | 38.20 | 38.83 | 38.13 | 38.62 | 1,673,847 | +0.40(+1.04%) |
Oct 10, 2017 | 38.02 | 38.40 | 38.01 | 38.22 | 1,275,701 | +0.11(+0.29%) |
Oct 09, 2017 | 38.15 | 38.15 | 37.86 | 38.11 | 908,146 | +0.00(+0.00%) |
Oct 06, 2017 | 37.89 | 38.11 | 37.77 | 38.11 | 1,046,054 | +0.24(+0.63%) |
Oct 05, 2017 | 37.88 | 38.11 | 37.84 | 37.87 | 1,297,303 | +0.03(+0.07%) |
Oct 04, 2017 | 37.80 | 37.90 | 37.65 | 37.84 | 750,117 | +0.17(+0.44%) |
Oct 03, 2017 | 37.87 | 38.02 | 37.61 | 37.68 | 827,066 | -0.04(-0.10%) |
Oct 02, 2017 | 37.25 | 37.85 | 37.14 | 37.71 | 799,466 | +0.35(+0.94%) |
Sep 29, 2017 | 37.21 | 37.42 | 37.18 | 37.37 | 1,047,933 | +0.15(+0.40%) |
Sep 28, 2017 | 37.10 | 37.24 | 37.04 | 37.22 | 522,065 | +0.13(+0.35%) |
Sep 27, 2017 | 37.52 | 37.61 | 36.85 | 37.09 | 1,453,712 | -0.17(-0.47%) |
Sep 26, 2017 | 37.48 | 37.60 | 37.08 | 37.26 | 1,065,048 | -0.27(-0.71%) |
Sep 25, 2017 | 37.74 | 37.76 | 37.46 | 37.53 | 514,095 | -0.14(-0.37%) |
Sep 22, 2017 | 37.55 | 37.76 | 37.55 | 37.67 | 916,934 | +0.13(+0.34%) |
Sep 21, 2017 | 37.22 | 37.61 | 37.13 | 37.54 | 1,102,726 | +0.32(+0.87%) |
Sep 20, 2017 | 37.08 | 37.55 | 37.08 | 37.22 | 1,080,322 | +0.17(+0.47%) |
Sep 19, 2017 | 37.21 | 37.26 | 36.86 | 37.04 | 1,254,628 | -0.12(-0.32%) |
Sep 18, 2017 | 37.30 | 37.51 | 37.08 | 37.16 | 1,383,147 | -0.07(-0.20%) |
Sep 15, 2017 | 37.32 | 37.32 | 37.06 | 37.24 | 3,151,809 | -0.05(-0.12%) |
Sep 14, 2017 | 37.68 | 37.71 | 37.27 | 37.28 | 1,471,572 | -0.52(-1.36%) |
Sep 13, 2017 | 37.53 | 37.98 | 37.46 | 37.80 | 843,101 | +0.13(+0.34%) |
Sep 12, 2017 | 37.83 | 37.95 | 37.60 | 37.67 | 1,465,501 | -0.06(-0.15%) |
Sep 11, 2017 | 37.71 | 37.98 | 37.53 | 37.72 | 2,002,224 | +0.29(+0.79%) |
Sep 08, 2017 | 37.07 | 37.56 | 36.97 | 37.43 | 1,008,409 | +0.33(+0.89%) |
Sep 07, 2017 | 37.17 | 37.18 | 36.97 | 37.10 | 1,033,141 | -0.03(-0.07%) |
Sep 06, 2017 | 37.14 | 37.33 | 37.06 | 37.13 | 1,517,831 | +0.04(+0.10%) |
Sep 05, 2017 | 37.58 | 37.72 | 36.92 | 37.09 | 1,182,175 | -0.40(-1.08%) |
Sep 01, 2017 | 37.59 | 37.76 | 37.31 | 37.49 | 670,461 | +0.06(+0.15%) |
Aug 31, 2017 | 37.04 | 37.48 | 36.85 | 37.44 | 1,122,723 | +0.60(+1.62%) |
Aug 30, 2017 | 36.87 | 37.02 | 36.81 | 36.84 | 773,678 | -0.05(-0.12%) |
Aug 29, 2017 | 36.83 | 37.06 | 36.77 | 36.89 | 948,274 | -0.17(-0.45%) |
Aug 28, 2017 | 36.80 | 37.13 | 36.72 | 37.05 | 900,852 | +0.30(+0.83%) |
Aug 25, 2017 | 36.71 | 36.96 | 36.61 | 36.75 | 890,038 | +0.12(+0.33%) |
Aug 24, 2017 | 36.45 | 36.85 | 36.28 | 36.63 | 1,258,931 | +0.31(+0.86%) |
Aug 23, 2017 | 36.42 | 36.44 | 36.20 | 36.32 | 1,016,417 | -0.23(-0.63%) |
Aug 22, 2017 | 35.94 | 36.62 | 35.92 | 36.55 | 1,280,173 | +0.65(+1.82%) |
Aug 21, 2017 | 35.95 | 36.09 | 35.78 | 35.89 | 863,839 | -0.06(-0.18%) |
Aug 18, 2017 | 35.67 | 36.15 | 35.64 | 35.96 | 1,438,097 | +0.16(+0.44%) |
Aug 17, 2017 | 36.22 | 36.42 | 35.79 | 35.80 | 1,307,350 | -0.40(-1.12%) |
Aug 16, 2017 | 36.05 | 36.38 | 35.93 | 36.21 | 585,588 | +0.12(+0.33%) |
Aug 15, 2017 | 36.15 | 36.17 | 35.87 | 36.09 | 956,412 | -0.03(-0.08%) |
Aug 14, 2017 | 36.35 | 36.40 | 36.10 | 36.11 | 887,575 | +0.00(+0.01%) |
Aug 11, 2017 | 35.23 | 36.17 | 35.23 | 36.11 | 1,153,762 | +0.00(+0.00%) |
Aug 10, 2017 | 36.50 | 36.73 | 36.02 | 36.11 | 1,464,449 | -0.65(-1.77%) |
Aug 09, 2017 | 36.66 | 36.79 | 36.16 | 36.76 | 2,254,923 | -0.04(-0.10%) |
Aug 08, 2017 | 35.77 | 37.14 | 35.30 | 36.80 | 2,342,892 | +0.28(+0.75%) |
Aug 07, 2017 | 36.62 | 36.68 | 36.42 | 36.52 | 1,870,305 | -0.10(-0.28%) |
Aug 04, 2017 | 36.84 | 36.88 | 36.60 | 36.62 | 498,819 | -0.14(-0.37%) |
Aug 03, 2017 | 36.95 | 37.18 | 36.65 | 36.76 | 879,920 | -0.10(-0.27%) |
Aug 02, 2017 | 37.00 | 37.07 | 36.62 | 36.86 | 563,291 | -0.17(-0.47%) |
Aug 01, 2017 | 36.73 | 37.18 | 36.73 | 37.04 | 1,131,663 | +0.46(+1.25%) |
Jul 31, 2017 | 36.29 | 36.61 | 36.18 | 36.58 | 2,350,463 | +0.39(+1.07%) |
Jul 28, 2017 | 36.46 | 36.65 | 36.15 | 36.19 | 926,928 | -0.34(-0.93%) |
Jul 27, 2017 | 36.66 | 36.66 | 36.35 | 36.53 | 642,923 | -0.06(-0.18%) |
Jul 26, 2017 | 36.94 | 36.95 | 36.55 | 36.60 | 1,728,531 | -0.36(-0.97%) |
Jul 25, 2017 | 37.20 | 37.30 | 36.92 | 36.96 | 1,052,486 | -0.20(-0.54%) |
Jul 24, 2017 | 37.19 | 37.29 | 36.96 | 37.16 | 520,768 | -0.06(-0.15%) |
Jul 21, 2017 | 37.16 | 37.27 | 37.00 | 37.21 | 745,795 | -0.12(-0.32%) |
Jul 20, 2017 | 37.37 | 37.45 | 37.15 | 37.33 | 792,400 | -0.04(-0.10%) |
Jul 19, 2017 | 37.22 | 37.41 | 37.19 | 37.37 | 882,734 | +0.27(+0.72%) |
Jul 18, 2017 | 37.34 | 37.42 | 36.96 | 37.10 | 730,345 | -0.26(-0.69%) |
Jul 17, 2017 | 37.14 | 37.36 | 37.00 | 37.36 | 1,092,440 | +0.29(+0.79%) |
Jul 14, 2017 | 36.83 | 37.21 | 36.76 | 37.07 | 1,493,904 | +0.16(+0.42%) |
Jul 13, 2017 | 37.09 | 37.12 | 36.65 | 36.91 | 1,185,211 | -0.13(-0.35%) |
Jul 12, 2017 | 36.68 | 37.23 | 36.58 | 37.04 | 1,313,580 | +0.59(+1.61%) |
Jul 11, 2017 | 36.67 | 36.67 | 36.22 | 36.45 | 2,547,310 | -0.34(-0.92%) |
Jul 10, 2017 | 36.99 | 37.21 | 36.62 | 36.79 | 1,738,529 | -0.14(-0.37%) |
Jul 07, 2017 | 36.83 | 36.96 | 36.69 | 36.93 | 1,609,030 | +0.33(+0.90%) |
Jul 06, 2017 | 37.17 | 37.27 | 36.59 | 36.60 | 1,871,188 | -0.96(-2.57%) |
Jul 05, 2017 | 37.74 | 37.79 | 37.29 | 37.56 | 1,243,555 | -0.13(-0.34%) |
Jul 03, 2017 | 37.77 | 37.79 | 37.59 | 37.69 | 436,204 | +0.08(+0.22%) |
Jun 30, 2017 | 37.52 | 37.75 | 37.40 | 37.61 | 1,239,775 | +0.27(+0.71%) |
Jun 29, 2017 | 37.79 | 37.79 | 37.14 | 37.34 | 671,312 | -0.40(-1.07%) |
Jun 28, 2017 | 37.81 | 37.93 | 37.65 | 37.74 | 1,309,681 | +0.12(+0.32%) |
Jun 27, 2017 | 38.10 | 38.29 | 37.63 | 37.63 | 1,009,292 | -0.44(-1.16%) |
Jun 26, 2017 | 38.16 | 38.27 | 37.95 | 38.07 | 1,016,216 | +0.02(+0.05%) |
Jun 23, 2017 | 37.66 | 38.14 | 37.62 | 38.05 | 2,799,174 | +0.43(+1.15%) |
Jun 22, 2017 | 37.77 | 37.85 | 37.52 | 37.62 | 1,339,189 | -0.09(-0.24%) |
Jun 21, 2017 | 37.64 | 37.85 | 37.58 | 37.71 | 2,439,121 | +0.06(+0.17%) |
Jun 20, 2017 | 37.52 | 37.66 | 37.39 | 37.64 | 3,072,468 | +0.00(+0.00%) |
Jun 19, 2017 | 37.53 | 37.73 | 37.20 | 37.64 | 1,694,370 | +0.17(+0.44%) |
Jun 16, 2017 | 37.39 | 37.59 | 37.19 | 37.48 | 1,663,831 | +0.23(+0.62%) |
Jun 15, 2017 | 36.81 | 37.36 | 36.76 | 37.25 | 1,826,514 | +0.16(+0.42%) |
Jun 14, 2017 | 36.88 | 37.18 | 36.85 | 37.09 | 1,896,907 | +0.36(+0.97%) |
Jun 13, 2017 | 36.66 | 36.81 | 36.39 | 36.73 | 1,540,841 | +0.19(+0.53%) |
Jun 12, 2017 | 36.29 | 36.71 | 36.27 | 36.54 | 1,727,967 | +0.26(+0.71%) |
Jun 09, 2017 | 36.29 | 36.37 | 36.13 | 36.29 | 1,705,479 | -0.03(-0.08%) |
Jun 08, 2017 | 36.29 | 36.38 | 36.05 | 36.31 | 1,500,961 | +0.04(+0.10%) |
Jun 07, 2017 | 35.98 | 36.34 | 35.77 | 36.28 | 2,011,198 | +0.46(+1.28%) |
Jun 06, 2017 | 35.73 | 35.93 | 35.61 | 35.82 | 2,027,901 | +0.10(+0.28%) |
Jun 05, 2017 | 35.45 | 35.77 | 35.45 | 35.72 | 1,677,972 | +0.12(+0.34%) |
Jun 02, 2017 | 35.58 | 35.66 | 35.28 | 35.60 | 1,258,224 | +0.12(+0.34%) |
Jun 01, 2017 | 34.32 | 35.49 | 34.26 | 35.48 | 2,117,585 | +1.28(+3.76%) |
May 31, 2017 | 34.03 | 34.25 | 33.93 | 34.19 | 2,047,646 | +0.21(+0.62%) |
May 30, 2017 | 33.91 | 34.10 | 33.84 | 33.98 | 921,388 | +0.00(+0.00%) |
May 26, 2017 | 33.96 | 34.07 | 33.90 | 33.98 | 1,146,343 | -0.01(-0.03%) |
May 25, 2017 | 34.00 | 34.21 | 33.90 | 33.99 | 800,749 | +0.08(+0.24%) |
May 24, 2017 | 33.68 | 34.07 | 33.61 | 33.91 | 1,049,603 | +0.21(+0.63%) |
May 23, 2017 | 33.87 | 33.96 | 33.65 | 33.70 | 983,623 | -0.14(-0.41%) |
May 22, 2017 | 33.67 | 33.90 | 33.62 | 33.84 | 1,225,200 | +0.25(+0.74%) |
May 19, 2017 | 33.61 | 33.78 | 33.57 | 33.59 | 1,402,918 | -0.03(-0.08%) |
May 18, 2017 | 33.57 | 33.77 | 33.40 | 33.61 | 917,730 | +0.10(+0.30%) |
May 17, 2017 | 33.67 | 33.89 | 33.50 | 33.51 | 974,019 | -0.38(-1.11%) |
May 16, 2017 | 34.00 | 34.01 | 33.65 | 33.89 | 1,246,907 | -0.10(-0.30%) |
May 15, 2017 | 33.73 | 34.10 | 33.65 | 33.99 | 1,842,159 | +0.29(+0.85%) |
May 12, 2017 | 33.93 | 33.93 | 33.69 | 33.70 | 937,540 | -0.27(-0.78%) |
May 11, 2017 | 34.11 | 34.18 | 33.85 | 33.97 | 1,511,517 | -0.19(-0.56%) |
May 10, 2017 | 34.42 | 35.03 | 34.10 | 34.16 | 1,932,840 | -0.06(-0.19%) |
May 09, 2017 | 33.17 | 34.23 | 33.17 | 34.23 | 2,547,647 | +1.02(+3.09%) |
May 08, 2017 | 33.54 | 33.60 | 33.19 | 33.20 | 2,860,109 | -0.40(-1.20%) |
May 05, 2017 | 33.48 | 33.66 | 33.35 | 33.60 | 1,382,666 | +0.25(+0.74%) |
May 04, 2017 | 33.48 | 33.54 | 33.25 | 33.36 | 737,627 | -0.05(-0.16%) |
May 03, 2017 | 33.50 | 33.51 | 33.15 | 33.41 | 1,324,192 | -0.05(-0.14%) |
May 02, 2017 | 33.48 | 33.51 | 33.20 | 33.46 | 1,619,163 | +0.05(+0.14%) |