Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.56 | 33.74 | 33.45 | 33.65 | 7,122,597 | -0.01(-0.03%) |
May 30, 2018 | 33.27 | 33.68 | 33.27 | 33.66 | 7,081,979 | +0.52(+1.57%) |
May 29, 2018 | 33.41 | 33.48 | 33.03 | 33.14 | 7,135,771 | -0.30(-0.90%) |
May 25, 2018 | 33.44 | 33.44 | 33.44 | 0 | +0.57(+1.73%) | |
May 24, 2018 | 32.71 | 32.88 | 32.57 | 32.87 | 3,046,710 | +0.22(+0.67%) |
May 23, 2018 | 32.50 | 32.69 | 32.38 | 32.65 | 2,933,064 | -0.22(-0.67%) |
May 22, 2018 | 32.86 | 32.98 | 32.82 | 32.87 | 2,543,065 | +0.14(+0.43%) |
May 21, 2018 | 32.77 | 32.80 | 32.67 | 32.73 | 3,239,221 | -0.20(-0.61%) |
May 18, 2018 | 32.99 | 33.00 | 32.83 | 32.93 | 4,130,237 | -0.44(-1.32%) |
May 17, 2018 | 33.49 | 33.58 | 33.33 | 33.37 | 3,582,930 | -0.44(-1.30%) |
May 16, 2018 | 33.64 | 33.85 | 33.64 | 33.81 | 3,783,233 | +0.42(+1.26%) |
May 15, 2018 | 33.43 | 33.58 | 33.34 | 33.39 | 4,604,842 | -0.51(-1.50%) |
May 14, 2018 | 34.08 | 34.14 | 33.89 | 33.90 | 2,367,280 | -0.26(-0.76%) |
May 11, 2018 | 34.27 | 34.36 | 34.10 | 34.16 | 1,815,460 | -0.19(-0.55%) |
May 10, 2018 | 34.11 | 34.42 | 34.11 | 34.35 | 4,438,941 | +0.14(+0.41%) |
May 09, 2018 | 34.18 | 34.25 | 34.03 | 34.21 | 2,242,600 | +0.07(+0.21%) |
May 08, 2018 | 34.24 | 34.27 | 34.04 | 34.14 | 2,398,167 | -0.11(-0.32%) |
May 07, 2018 | 34.22 | 34.38 | 34.16 | 34.25 | 1,689,589 | +0.01(+0.03%) |
May 04, 2018 | 34.11 | 34.38 | 34.02 | 34.24 | 1,992,843 | -0.12(-0.35%) |
May 03, 2018 | 34.50 | 34.54 | 34.16 | 34.36 | 3,696,957 | -0.11(-0.32%) |
May 02, 2018 | 34.75 | 34.77 | 34.47 | 34.47 | 3,578,252 | -0.37(-1.06%) |
May 01, 2018 | 34.90 | 34.90 | 34.47 | 34.84 | 2,240,549 | -0.11(-0.31%) |
Apr 30, 2018 | 35.03 | 35.12 | 34.88 | 34.95 | 4,513,208 | +0.00(+0.00%) |
Apr 27, 2018 | 34.90 | 35.01 | 34.83 | 34.95 | 2,547,642 | +0.32(+0.92%) |
Apr 26, 2018 | 34.41 | 34.65 | 34.41 | 34.63 | 2,731,318 | +0.43(+1.26%) |
Apr 25, 2018 | 34.26 | 34.30 | 34.10 | 34.20 | 3,045,866 | -0.15(-0.44%) |
Apr 24, 2018 | 34.62 | 34.76 | 34.33 | 34.35 | 6,409,586 | -0.06(-0.17%) |
Apr 23, 2018 | 34.65 | 34.68 | 34.33 | 34.41 | 3,755,428 | -0.05(-0.15%) |
Apr 20, 2018 | 34.66 | 34.66 | 34.35 | 34.46 | 3,010,618 | -0.07(-0.20%) |
Apr 19, 2018 | 34.84 | 34.84 | 34.47 | 34.53 | 2,576,181 | -0.38(-1.09%) |
Apr 18, 2018 | 34.89 | 35.02 | 34.83 | 34.91 | 2,034,225 | +0.00(+0.00%) |
Apr 17, 2018 | 34.80 | 35.05 | 34.80 | 34.91 | 2,596,115 | +0.04(+0.11%) |
Apr 16, 2018 | 34.87 | 34.95 | 34.80 | 34.87 | 2,854,284 | +0.18(+0.52%) |
Apr 13, 2018 | 34.96 | 34.99 | 34.65 | 34.69 | 2,133,367 | -0.24(-0.69%) |
Apr 12, 2018 | 34.88 | 34.99 | 34.78 | 34.93 | 1,734,941 | +0.16(+0.46%) |
Apr 11, 2018 | 34.61 | 34.82 | 34.52 | 34.77 | 4,692,944 | -0.06(-0.17%) |
Apr 10, 2018 | 34.69 | 34.85 | 34.59 | 34.83 | 3,944,457 | +0.28(+0.81%) |
Apr 09, 2018 | 34.63 | 34.78 | 34.46 | 34.55 | 2,352,960 | +0.32(+0.93%) |
Apr 06, 2018 | 34.63 | 34.77 | 34.17 | 34.23 | 3,537,417 | -0.40(-1.16%) |
Apr 05, 2018 | 34.57 | 34.83 | 34.56 | 34.63 | 3,314,079 | +0.31(+0.90%) |
Apr 04, 2018 | 33.75 | 34.38 | 33.71 | 34.32 | 3,090,226 | -0.09(-0.26%) |
Apr 03, 2018 | 34.23 | 34.42 | 34.10 | 34.41 | 4,324,268 | +0.59(+1.74%) |
Apr 02, 2018 | 34.12 | 34.24 | 33.66 | 33.82 | 4,058,415 | -0.31(-0.91%) |
Mar 29, 2018 | 34.13 | 34.13 | 34.13 | 0 | +0.47(+1.40%) | |
Mar 28, 2018 | 33.60 | 33.77 | 33.41 | 33.66 | 3,444,708 | -0.05(-0.15%) |
Mar 27, 2018 | 33.97 | 34.13 | 33.66 | 33.71 | 4,201,713 | -0.33(-0.97%) |
Mar 26, 2018 | 33.89 | 34.04 | 33.69 | 34.04 | 4,251,928 | +1.07(+3.25%) |
Mar 23, 2018 | 33.44 | 33.60 | 32.97 | 32.97 | 5,331,089 | -0.33(-0.99%) |
Mar 22, 2018 | 33.69 | 33.72 | 33.29 | 33.30 | 6,787,456 | -0.83(-2.43%) |
Mar 21, 2018 | 33.83 | 34.19 | 33.80 | 34.13 | 2,962,024 | +0.40(+1.19%) |
Mar 20, 2018 | 33.73 | 33.85 | 33.68 | 33.73 | 4,015,787 | +0.36(+1.08%) |
Mar 19, 2018 | 33.57 | 33.57 | 33.27 | 33.37 | 3,368,996 | -0.55(-1.62%) |
Mar 16, 2018 | 34.20 | 34.26 | 33.92 | 33.92 | 3,552,723 | -0.42(-1.22%) |
Mar 15, 2018 | 34.63 | 34.63 | 34.31 | 34.34 | 2,745,904 | -0.36(-1.04%) |
Mar 14, 2018 | 34.89 | 35.01 | 34.63 | 34.70 | 2,573,021 | -0.04(-0.12%) |
Mar 13, 2018 | 34.99 | 35.06 | 34.66 | 34.74 | 2,832,111 | -0.05(-0.14%) |
Mar 12, 2018 | 34.73 | 34.83 | 34.62 | 34.79 | 2,940,658 | +0.29(+0.84%) |
Mar 09, 2018 | 34.05 | 34.54 | 34.03 | 34.50 | 3,644,167 | +0.45(+1.32%) |
Mar 08, 2018 | 34.02 | 34.14 | 33.85 | 34.05 | 2,557,642 | +0.10(+0.29%) |
Mar 07, 2018 | 34.00 | 33.72 | 33.95 | 3,178,167 | -0.08(-0.24%) | |
Mar 06, 2018 | 34.27 | 34.28 | 34.01 | 34.03 | 3,515,239 | -0.47(-1.36%) |
Mar 05, 2018 | 34.30 | 34.55 | 34.16 | 34.50 | 3,937,052 | +0.04(+0.12%) |
Mar 02, 2018 | 34.02 | 34.47 | 33.89 | 34.46 | 5,614,196 | +0.18(+0.53%) |
Mar 01, 2018 | 34.58 | 34.76 | 34.19 | 34.28 | 5,037,519 | -0.04(-0.12%) |
Feb 28, 2018 | 34.90 | 35.04 | 34.32 | 34.32 | 7,533,677 | -0.49(-1.41%) |
Feb 27, 2018 | 35.29 | 35.29 | 34.77 | 34.81 | 3,457,065 | -0.78(-2.19%) |
Feb 26, 2018 | 35.28 | 35.60 | 35.25 | 35.59 | 3,200,005 | +0.24(+0.68%) |
Feb 23, 2018 | 35.08 | 35.35 | 35.01 | 35.35 | 5,498,805 | +0.87(+2.52%) |
Feb 22, 2018 | 34.46 | 34.48 | 2,925,239 | -0.16(-0.46%) | ||
Feb 21, 2018 | 35.01 | 35.20 | 34.56 | 34.64 | 3,334,950 | -0.15(-0.43%) |
Feb 20, 2018 | 34.77 | 34.88 | 34.63 | 34.79 | 4,223,951 | -0.43(-1.22%) |
Feb 16, 2018 | 35.22 | 35.22 | 35.22 | 0 | -0.72(-2.00%) | |
Feb 15, 2018 | 35.94 | 35.99 | 35.71 | 35.94 | 2,981,578 | +0.24(+0.67%) |
Feb 14, 2018 | 35.22 | 35.72 | 35.14 | 35.70 | 2,590,594 | +0.18(+0.51%) |
Feb 13, 2018 | 35.49 | 35.58 | 35.31 | 35.52 | 2,864,148 | -0.02(-0.06%) |
Feb 12, 2018 | 35.40 | 35.73 | 35.27 | 35.54 | 4,057,051 | +0.18(+0.51%) |
Feb 09, 2018 | 35.02 | 35.45 | 34.44 | 35.36 | 8,070,357 | +1.06(+3.09%) |
Feb 08, 2018 | 35.71 | 35.81 | 34.29 | 34.30 | 7,029,399 | -0.64(-1.83%) |
Feb 07, 2018 | 35.48 | 35.63 | 34.94 | 34.94 | 5,645,737 | -0.92(-2.57%) |
Feb 06, 2018 | 34.61 | 35.94 | 34.60 | 35.86 | 8,944,542 | +0.99(+2.84%) |
Feb 05, 2018 | 35.72 | 35.75 | 34.57 | 34.87 | 7,181,162 | -0.51(-1.44%) |
Feb 02, 2018 | 36.01 | 36.02 | 35.34 | 35.38 | 7,286,232 | -1.26(-3.44%) |
Feb 01, 2018 | 37.00 | 37.03 | 36.59 | 36.64 | 4,606,906 | -0.61(-1.64%) |
Jan 31, 2018 | 37.51 | 37.55 | 37.14 | 37.25 | 4,091,618 | +0.05(+0.13%) |
Jan 30, 2018 | 37.52 | 37.52 | 37.20 | 37.20 | 5,680,503 | -0.58(-1.54%) |
Jan 29, 2018 | 37.91 | 37.94 | 37.75 | 37.78 | 4,445,644 | -0.27(-0.71%) |
Jan 26, 2018 | 37.91 | 38.05 | 37.81 | 38.05 | 3,724,733 | +0.33(+0.87%) |
Jan 25, 2018 | 37.86 | 38.05 | 37.70 | 37.72 | 5,666,879 | -0.25(-0.66%) |
Jan 24, 2018 | 38.08 | 38.21 | 37.94 | 37.97 | 4,492,331 | -0.09(-0.22%) |
Jan 23, 2018 | 37.91 | 38.07 | 37.87 | 38.05 | 4,110,564 | +0.35(+0.94%) |
Jan 22, 2018 | 37.56 | 37.80 | 37.49 | 37.70 | 3,864,502 | +0.27(+0.72%) |
Jan 19, 2018 | 37.30 | 37.46 | 37.24 | 37.43 | 3,147,218 | +0.50(+1.35%) |
Jan 18, 2018 | 37.10 | 37.13 | 36.94 | 36.93 | 3,591,011 | -0.49(-1.31%) |
Jan 17, 2018 | 37.14 | 37.46 | 37.14 | 37.42 | 4,664,219 | +0.89(+2.44%) |
Jan 16, 2018 | 36.78 | 36.88 | 36.53 | 36.53 | 3,772,617 | -0.60(-1.62%) |
Jan 12, 2018 | 37.13 | 37.13 | 37.13 | 0 | +0.06(+0.16%) | |
Jan 11, 2018 | 36.86 | 37.07 | 36.84 | 37.07 | 2,553,896 | +0.37(+1.01%) |
Jan 10, 2018 | 36.73 | 36.74 | 36.59 | 36.70 | 3,428,996 | -0.16(-0.43%) |
Jan 09, 2018 | 36.85 | 36.93 | 36.70 | 36.86 | 2,795,579 | -0.13(-0.35%) |
Jan 08, 2018 | 36.93 | 37.01 | 36.86 | 36.99 | 2,272,781 | -0.02(-0.07%) |
Jan 05, 2018 | 36.70 | 37.02 | 36.68 | 37.02 | 4,364,162 | +0.59(+1.61%) |
Jan 04, 2018 | 36.37 | 36.46 | 36.30 | 36.43 | 4,126,747 | +0.16(+0.44%) |
Jan 03, 2018 | 36.10 | 36.27 | 36.10 | 36.27 | 2,458,702 | +0.13(+0.36%) |
Jan 02, 2018 | 36.06 | 36.15 | 35.99 | 36.14 | 2,743,887 | +0.07(+0.19%) |
Dec 29, 2017 | 36.07 | 36.07 | 36.07 | 0 | +0.39(+1.09%) | |
Dec 28, 2017 | 35.81 | 35.82 | 35.66 | 35.68 | 2,548,635 | -0.14(-0.39%) |
Dec 27, 2017 | 35.83 | 35.84 | 35.74 | 35.82 | 1,711,263 | -0.17(-0.47%) |
Dec 26, 2017 | 35.87 | 36.01 | 35.87 | 35.99 | 1,563,581 | +0.13(+0.36%) |
Dec 22, 2017 | 35.77 | 35.89 | 35.71 | 35.86 | 2,244,671 | +0.34(+0.96%) |
Dec 21, 2017 | 35.69 | 35.73 | 35.52 | 35.52 | 2,120,094 | -0.11(-0.31%) |
Dec 20, 2017 | 35.70 | 35.70 | 35.55 | 35.63 | 2,859,315 | +0.14(+0.39%) |
Dec 19, 2017 | 35.71 | 35.71 | 35.45 | 35.49 | 2,370,073 | -0.17(-0.48%) |
Dec 18, 2017 | 35.62 | 35.71 | 35.59 | 35.66 | 2,901,425 | +0.20(+0.56%) |
Dec 15, 2017 | 35.53 | 35.71 | 35.46 | 35.46 | 5,153,787 | +0.18(+0.51%) |
Dec 14, 2017 | 35.39 | 35.56 | 35.23 | 35.28 | 3,828,815 | +0.17(+0.48%) |
Dec 13, 2017 | 34.96 | 35.22 | 34.90 | 35.11 | 2,500,221 | +0.19(+0.54%) |
Dec 12, 2017 | 34.92 | 35.00 | 34.80 | 34.92 | 2,293,592 | -0.44(-1.24%) |
Dec 11, 2017 | 35.23 | 35.39 | 35.22 | 35.36 | 1,657,868 | +0.19(+0.54%) |
Dec 08, 2017 | 35.17 | 35.17 | 35.01 | 35.17 | 2,138,741 | +0.42(+1.21%) |
Dec 07, 2017 | 34.50 | 34.76 | 34.44 | 34.75 | 3,356,953 | +0.63(+1.85%) |
Dec 06, 2017 | 34.12 | 34.31 | 34.03 | 34.12 | 2,747,304 | -0.32(-0.93%) |
Dec 05, 2017 | 34.47 | 34.61 | 34.39 | 34.44 | 1,803,055 | +0.08(+0.23%) |
Dec 04, 2017 | 34.55 | 34.69 | 34.31 | 34.36 | 3,070,899 | +0.12(+0.35%) |
Dec 01, 2017 | 34.45 | 34.49 | 34.22 | 34.24 | 6,277,315 | -0.54(-1.55%) |
Nov 30, 2017 | 34.85 | 34.91 | 34.75 | 34.78 | 5,488,312 | -0.28(-0.80%) |
Nov 29, 2017 | 35.30 | 35.33 | 35.06 | 35.06 | 5,167,278 | -0.39(-1.10%) |
Nov 28, 2017 | 35.47 | 35.51 | 35.35 | 35.45 | 2,681,743 | +0.18(+0.51%) |
Nov 27, 2017 | 35.48 | 35.59 | 35.27 | 35.27 | 2,260,972 | -0.15(-0.42%) |
Nov 24, 2017 | 35.38 | 35.47 | 35.36 | 35.42 | 1,399,681 | +0.35(+1.00%) |
Nov 22, 2017 | 35.15 | 35.18 | 35.03 | 35.07 | 1,801,912 | -0.08(-0.23%) |
Nov 21, 2017 | 35.01 | 35.24 | 35.00 | 35.15 | 2,841,177 | +0.33(+0.95%) |
Nov 20, 2017 | 34.76 | 34.87 | 34.67 | 34.82 | 2,165,928 | -0.03(-0.09%) |
Nov 17, 2017 | 34.74 | 34.89 | 34.73 | 34.85 | 3,709,790 | +0.33(+0.96%) |
Nov 16, 2017 | 34.28 | 34.58 | 34.28 | 34.52 | 3,668,598 | +0.69(+2.04%) |
Nov 15, 2017 | 33.80 | 33.92 | 33.77 | 33.83 | 2,931,600 | -0.25(-0.73%) |
Nov 14, 2017 | 34.19 | 34.20 | 34.05 | 34.08 | 2,465,776 | -0.16(-0.47%) |
Nov 13, 2017 | 34.17 | 34.29 | 34.15 | 34.24 | 2,537,502 | -0.44(-1.27%) |
Nov 10, 2017 | 34.75 | 34.76 | 34.53 | 34.68 | 2,624,170 | -0.12(-0.34%) |
Nov 09, 2017 | 34.85 | 34.98 | 34.70 | 34.80 | 3,770,539 | -0.29(-0.83%) |
Nov 08, 2017 | 35.01 | 35.09 | 34.93 | 35.09 | 2,508,013 | +0.12(+0.34%) |
Nov 07, 2017 | 35.23 | 35.23 | 34.94 | 34.97 | 3,961,912 | -0.82(-2.29%) |
Nov 06, 2017 | 35.76 | 35.80 | 35.72 | 35.79 | 2,415,884 | +0.18(+0.51%) |
Nov 03, 2017 | 35.69 | 35.69 | 35.42 | 35.61 | 2,280,111 | -0.07(-0.20%) |
Nov 02, 2017 | 35.61 | 35.71 | 35.59 | 35.68 | 2,012,875 | +0.07(+0.20%) |
Nov 01, 2017 | 35.57 | 35.72 | 35.54 | 35.61 | 2,592,499 | +0.37(+1.04%) |
Oct 31, 2017 | 35.16 | 35.25 | 35.10 | 35.24 | 2,587,290 | +0.21(+0.61%) |
Oct 30, 2017 | 35.12 | 34.96 | 35.03 | 2,321,039 | -0.09(-0.26%) | |
Oct 27, 2017 | 34.70 | 35.12 | 34.56 | 35.12 | 6,390,776 | +0.35(+1.01%) |
Oct 26, 2017 | 34.92 | 35.01 | 34.73 | 34.77 | 3,354,223 | +0.15(+0.43%) |
Oct 25, 2017 | 34.75 | 34.79 | 34.45 | 34.62 | 4,744,169 | +0.01(+0.03%) |
Oct 24, 2017 | 34.47 | 34.66 | 34.43 | 34.61 | 4,575,770 | +0.23(+0.67%) |
Oct 23, 2017 | 34.40 | 34.43 | 34.33 | 34.38 | 3,240,067 | +0.08(+0.23%) |
Oct 20, 2017 | 34.34 | 34.34 | 34.24 | 34.30 | 2,856,123 | +0.10(+0.29%) |
Oct 19, 2017 | 34.30 | 34.33 | 34.11 | 34.20 | 2,100,467 | -0.23(-0.67%) |
Oct 18, 2017 | 34.44 | 34.52 | 34.35 | 34.43 | 2,499,327 | -0.08(-0.23%) |
Oct 17, 2017 | 34.55 | 34.58 | 34.41 | 34.51 | 3,313,809 | -0.24(-0.69%) |
Oct 16, 2017 | 34.80 | 34.81 | 34.69 | 34.75 | 2,848,042 | +0.13(+0.38%) |
Oct 13, 2017 | 34.39 | 34.66 | 34.37 | 34.62 | 3,856,415 | +0.52(+1.52%) |
Oct 12, 2017 | 34.05 | 34.17 | 34.04 | 34.10 | 3,314,497 | +0.37(+1.10%) |
Oct 11, 2017 | 33.73 | 33.76 | 33.61 | 33.73 | 2,413,431 | -0.15(-0.44%) |
Oct 10, 2017 | 33.74 | 33.88 | 33.74 | 33.88 | 2,359,622 | +0.37(+1.10%) |
Oct 09, 2017 | 33.50 | 33.51 | 33.41 | 33.51 | 1,858,507 | +0.15(+0.45%) |
Oct 06, 2017 | 33.33 | 33.39 | 33.16 | 33.36 | 2,316,912 | +0.04(+0.12%) |
Oct 05, 2017 | 33.24 | 33.41 | 33.24 | 33.32 | 2,058,071 | -0.03(-0.09%) |
Oct 04, 2017 | 33.37 | 33.37 | 33.25 | 33.35 | 2,674,481 | +0.35(+1.06%) |
Oct 03, 2017 | 32.91 | 33.00 | 32.72 | 33.00 | 2,186,642 | +0.32(+0.98%) |
Oct 02, 2017 | 32.67 | 32.80 | 32.65 | 32.68 | 3,584,893 | -0.17(-0.52%) |
Sep 29, 2017 | 32.63 | 32.85 | 32.63 | 32.85 | 3,781,281 | +0.29(+0.89%) |
Sep 28, 2017 | 32.31 | 32.56 | 32.30 | 32.56 | 3,346,193 | +0.27(+0.84%) |
Sep 27, 2017 | 32.26 | 32.38 | 32.16 | 32.29 | 3,761,712 | -0.56(-1.70%) |
Sep 26, 2017 | 32.80 | 32.90 | 32.72 | 32.85 | 3,117,151 | +0.08(+0.24%) |
Sep 25, 2017 | 33.06 | 33.08 | 32.67 | 32.77 | 5,354,346 | -0.71(-2.12%) |
Sep 22, 2017 | 33.52 | 33.58 | 33.46 | 33.48 | 3,322,964 | -0.54(-1.59%) |
Sep 21, 2017 | 34.12 | 34.12 | 33.99 | 34.02 | 2,615,872 | -0.26(-0.76%) |
Sep 20, 2017 | 34.50 | 34.54 | 34.11 | 34.28 | 3,403,259 | -0.30(-0.87%) |
Sep 19, 2017 | 34.58 | 34.63 | 34.49 | 34.58 | 1,872,426 | +0.00(+0.00%) |
Sep 18, 2017 | 34.66 | 34.66 | 34.50 | 34.58 | 1,704,722 | +0.09(+0.26%) |
Sep 15, 2017 | 34.43 | 34.51 | 34.34 | 34.49 | 1,964,075 | +0.09(+0.26%) |
Sep 14, 2017 | 34.35 | 34.40 | 34.27 | 34.40 | 2,297,536 | +0.13(+0.38%) |
Sep 13, 2017 | 34.52 | 34.52 | 34.26 | 34.27 | 3,729,607 | -0.29(-0.84%) |
Sep 12, 2017 | 34.52 | 34.59 | 34.42 | 34.56 | 1,872,816 | +0.15(+0.44%) |
Sep 11, 2017 | 34.25 | 34.42 | 34.25 | 34.41 | 3,198,219 | +0.25(+0.73%) |
Sep 08, 2017 | 34.33 | 34.33 | 34.13 | 34.16 | 2,347,889 | -0.14(-0.41%) |
Sep 07, 2017 | 34.43 | 34.43 | 34.28 | 34.30 | 2,561,304 | +0.07(+0.20%) |
Sep 06, 2017 | 34.24 | 34.24 | 34.14 | 34.23 | 1,837,702 | +0.18(+0.53%) |
Sep 05, 2017 | 34.21 | 34.28 | 33.99 | 34.05 | 2,734,017 | -0.48(-1.39%) |
Sep 01, 2017 | 34.37 | 34.53 | 34.36 | 34.53 | 2,846,777 | +0.42(+1.23%) |
Aug 31, 2017 | 34.07 | 34.16 | 33.99 | 34.11 | 2,500,462 | +0.16(+0.47%) |
Aug 30, 2017 | 33.97 | 33.97 | 33.88 | 33.95 | 1,720,262 | +0.16(+0.47%) |
Aug 29, 2017 | 33.74 | 33.84 | 33.62 | 33.79 | 2,331,688 | -0.44(-1.29%) |
Aug 28, 2017 | 34.23 | 34.27 | 34.16 | 34.23 | 1,922,041 | +0.18(+0.54%) |
Aug 25, 2017 | 33.90 | 34.09 | 33.90 | 34.05 | 2,120,290 | +0.16(+0.46%) |
Aug 24, 2017 | 33.84 | 33.98 | 33.84 | 33.89 | 2,143,070 | +0.09(+0.27%) |
Aug 23, 2017 | 33.61 | 33.81 | 33.61 | 33.80 | 1,814,532 | +0.29(+0.87%) |
Aug 22, 2017 | 33.46 | 33.57 | 33.42 | 33.51 | 2,042,799 | +0.14(+0.42%) |
Aug 21, 2017 | 33.39 | 33.50 | 33.29 | 33.37 | 2,440,104 | -0.33(-0.98%) |
Aug 18, 2017 | 33.62 | 33.79 | 33.56 | 33.70 | 2,810,155 | +0.13(+0.39%) |
Aug 17, 2017 | 33.98 | 34.06 | 33.57 | 33.57 | 2,876,600 | -0.37(-1.09%) |
Aug 16, 2017 | 33.79 | 33.95 | 33.66 | 33.94 | 4,370,231 | +0.47(+1.40%) |
Aug 15, 2017 | 33.60 | 33.61 | 33.41 | 33.47 | 1,619,699 | -0.11(-0.33%) |
Aug 14, 2017 | 33.59 | 33.66 | 33.38 | 33.58 | 2,305,942 | +0.41(+1.24%) |
Aug 11, 2017 | 33.10 | 33.21 | 33.06 | 33.17 | 3,275,910 | +0.24(+0.73%) |
Aug 10, 2017 | 33.57 | 33.67 | 32.93 | 32.93 | 5,300,796 | -0.97(-2.86%) |
Aug 09, 2017 | 34.02 | 34.10 | 33.90 | 33.90 | 2,927,090 | -0.57(-1.65%) |
Aug 08, 2017 | 34.56 | 34.63 | 34.47 | 34.47 | 1,734,342 | -0.26(-0.75%) |
Aug 07, 2017 | 34.80 | 34.82 | 34.72 | 34.73 | 1,021,017 | -0.10(-0.29%) |
Aug 04, 2017 | 34.82 | 34.90 | 34.73 | 34.83 | 2,821,062 | +0.25(+0.72%) |
Aug 03, 2017 | 34.62 | 34.65 | 34.49 | 34.58 | 1,694,965 | -0.13(-0.37%) |
Aug 02, 2017 | 34.71 | 34.77 | 34.60 | 34.71 | 2,593,444 | +0.00(+0.00%) |
Aug 01, 2017 | 34.61 | 34.71 | 34.52 | 34.71 | 2,555,283 | +0.35(+1.02%) |
Jul 31, 2017 | 34.51 | 34.51 | 34.30 | 34.36 | 1,910,161 | +0.06(+0.17%) |
Jul 28, 2017 | 34.30 | 34.39 | 34.25 | 34.30 | 2,305,880 | +0.17(+0.50%) |
Jul 27, 2017 | 34.30 | 34.40 | 34.02 | 34.13 | 3,807,892 | -0.33(-0.96%) |
Jul 26, 2017 | 34.23 | 34.46 | 34.23 | 34.46 | 2,523,834 | +0.39(+1.14%) |
Jul 25, 2017 | 34.17 | 34.18 | 34.05 | 34.07 | 1,639,236 | -0.03(-0.09%) |
Jul 24, 2017 | 33.94 | 34.10 | 33.89 | 34.10 | 3,363,336 | +0.31(+0.92%) |
Jul 21, 2017 | 33.82 | 33.86 | 33.77 | 33.79 | 1,615,621 | +0.02(+0.06%) |
Jul 20, 2017 | 33.87 | 33.90 | 33.70 | 33.77 | 2,974,094 | -0.16(-0.47%) |
Jul 19, 2017 | 33.90 | 33.98 | 33.86 | 33.93 | 2,598,319 | +0.30(+0.89%) |
Jul 18, 2017 | 33.66 | 33.66 | 33.54 | 33.63 | 2,883,259 | -0.16(-0.47%) |
Jul 17, 2017 | 33.95 | 33.95 | 33.79 | 33.79 | 1,919,307 | -0.16(-0.47%) |
Jul 14, 2017 | 33.97 | 33.87 | 33.95 | 1,834,376 | +0.25(+0.74%) | |
Jul 13, 2017 | 33.66 | 33.70 | 33.57 | 33.70 | 2,815,181 | +0.09(+0.27%) |
Jul 12, 2017 | 33.45 | 33.63 | 33.45 | 33.61 | 3,407,018 | +0.47(+1.42%) |
Jul 11, 2017 | 33.16 | 33.20 | 33.03 | 33.14 | 1,814,047 | -0.03(-0.09%) |
Jul 10, 2017 | 32.95 | 33.22 | 32.95 | 33.17 | 3,751,305 | +0.55(+1.69%) |
Jul 07, 2017 | 32.64 | 32.71 | 32.52 | 32.62 | 2,711,179 | +0.13(+0.40%) |
Jul 06, 2017 | 32.55 | 32.64 | 32.46 | 32.49 | 2,265,201 | -0.16(-0.49%) |
Jul 05, 2017 | 32.38 | 32.65 | 32.38 | 32.65 | 2,883,603 | +0.24(+0.74%) |
Jul 03, 2017 | 32.10 | 32.49 | 32.21 | 32.41 | 1,648,485 | +0.31(+0.97%) |
Jun 30, 2017 | 32.01 | 32.17 | 32.01 | 32.10 | 3,841,903 | +0.32(+1.01%) |
Jun 29, 2017 | 32.08 | 32.08 | 31.67 | 31.78 | 5,327,426 | -0.38(-1.18%) |
Jun 28, 2017 | 31.99 | 32.16 | 31.95 | 32.16 | 2,345,243 | +0.20(+0.63%) |
Jun 27, 2017 | 32.10 | 32.11 | 31.95 | 31.96 | 2,658,937 | -0.55(-1.69%) |
Jun 26, 2017 | 32.49 | 32.52 | 32.38 | 32.51 | 1,852,702 | +0.32(+0.99%) |
Jun 23, 2017 | 32.13 | 32.38 | 32.13 | 32.19 | 1,001,268 | -0.20(-0.60%) |
Jun 22, 2017 | 32.40 | 32.52 | 32.37 | 32.38 | 2,740,504 | -0.12(-0.38%) |
Jun 21, 2017 | 32.62 | 32.63 | 32.45 | 32.51 | 1,520,489 | +0.12(+0.37%) |
Jun 20, 2017 | 32.64 | 32.64 | 32.39 | 32.39 | 1,962,570 | -0.39(-1.19%) |
Jun 19, 2017 | 32.80 | 32.81 | 32.70 | 32.78 | 1,451,754 | +0.17(+0.52%) |
Jun 16, 2017 | 32.57 | 32.62 | 32.40 | 32.61 | 3,078,627 | +0.13(+0.40%) |
Jun 15, 2017 | 32.53 | 32.65 | 32.40 | 32.48 | 2,694,787 | -0.40(-1.22%) |
Jun 14, 2017 | 32.98 | 33.08 | 32.81 | 32.88 | 3,202,303 | +0.10(+0.31%) |
Jun 13, 2017 | 32.77 | 32.81 | 32.70 | 32.78 | 2,114,412 | +0.11(+0.34%) |
Jun 12, 2017 | 32.77 | 32.77 | 32.60 | 32.67 | 2,795,581 | -0.05(-0.15%) |
Jun 09, 2017 | 32.92 | 32.93 | 32.65 | 32.72 | 2,159,358 | -0.23(-0.70%) |
Jun 08, 2017 | 32.88 | 32.98 | 32.88 | 32.95 | 2,038,268 | +0.06(+0.18%) |
Jun 07, 2017 | 32.93 | 32.94 | 32.78 | 32.89 | 2,381,810 | +0.05(+0.14%) |
Jun 06, 2017 | 32.86 | 32.92 | 32.82 | 32.84 | 2,107,474 | -0.12(-0.38%) |
Jun 05, 2017 | 33.00 | 33.04 | 32.95 | 32.97 | 1,750,146 | +0.02(+0.06%) |
Jun 02, 2017 | 32.94 | 32.95 | 32.83 | 32.95 | 1,894,102 | +0.09(+0.27%) |