Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.59 | 37.64 | 37.49 | 37.53 | 9,035 | -0.10(-0.25%) |
May 30, 2018 | 37.29 | 37.65 | 37.29 | 37.63 | 42,065 | +0.36(+0.97%) |
May 29, 2018 | 37.24 | 37.39 | 37.16 | 37.26 | 21,859 | -0.07(-0.18%) |
May 25, 2018 | 37.33 | 37.33 | 37.33 | 0 | -0.08(-0.20%) | |
May 24, 2018 | 37.37 | 37.43 | 37.23 | 37.41 | 9,393 | -0.10(-0.25%) |
May 23, 2018 | 37.35 | 37.50 | 37.32 | 37.50 | 50,928 | +0.01(+0.03%) |
May 22, 2018 | 37.74 | 37.74 | 37.49 | 37.49 | 9,977 | -0.04(-0.10%) |
May 21, 2018 | 37.54 | 37.62 | 37.47 | 37.53 | 16,655 | +0.16(+0.43%) |
May 18, 2018 | 37.44 | 37.47 | 37.37 | 37.37 | 9,346 | -0.24(-0.63%) |
May 17, 2018 | 37.40 | 37.66 | 37.40 | 37.60 | 7,185 | +0.15(+0.40%) |
May 16, 2018 | 37.45 | 37.53 | 37.41 | 37.45 | 8,366 | +0.13(+0.35%) |
May 15, 2018 | 37.28 | 37.38 | 37.25 | 37.32 | 10,931 | -0.11(-0.30%) |
May 14, 2018 | 37.52 | 37.55 | 37.41 | 37.44 | 16,257 | +0.11(+0.31%) |
May 11, 2018 | 37.38 | 37.42 | 37.31 | 37.32 | 45,898 | +0.00(+0.00%) |
May 10, 2018 | 37.18 | 37.34 | 37.18 | 37.32 | 5,380 | +0.24(+0.64%) |
May 09, 2018 | 36.94 | 37.12 | 36.90 | 37.08 | 6,304 | +0.25(+0.67%) |
May 08, 2018 | 36.80 | 36.90 | 36.70 | 36.83 | 24,731 | -0.00(-0.01%) |
May 07, 2018 | 36.87 | 36.93 | 36.83 | 36.84 | 5,570 | -0.05(-0.15%) |
May 04, 2018 | 36.64 | 37.01 | 36.64 | 36.89 | 24,012 | +0.24(+0.65%) |
May 03, 2018 | 36.69 | 36.70 | 36.40 | 36.65 | 10,259 | -0.02(-0.05%) |
May 02, 2018 | 36.87 | 36.97 | 36.67 | 36.67 | 41,568 | -0.24(-0.65%) |
May 01, 2018 | 36.88 | 36.91 | 36.60 | 36.91 | 17,622 | +0.05(+0.13%) |
Apr 30, 2018 | 37.14 | 37.17 | 36.84 | 36.86 | 20,004 | -0.21(-0.57%) |
Apr 27, 2018 | 37.14 | 37.16 | 36.97 | 37.07 | 10,152 | -0.07(-0.18%) |
Apr 26, 2018 | 37.04 | 37.22 | 36.95 | 37.14 | 27,532 | +0.27(+0.74%) |
Apr 25, 2018 | 36.69 | 36.95 | 36.64 | 36.87 | 17,864 | +0.13(+0.35%) |
Apr 24, 2018 | 37.04 | 37.15 | 36.55 | 36.74 | 17,617 | -0.28(-0.75%) |
Apr 23, 2018 | 37.03 | 37.16 | 36.93 | 37.01 | 22,003 | +0.06(+0.17%) |
Apr 20, 2018 | 37.28 | 37.28 | 36.93 | 36.95 | 18,193 | -0.30(-0.81%) |
Apr 19, 2018 | 37.41 | 37.41 | 37.08 | 37.25 | 65,050 | -0.23(-0.61%) |
Apr 18, 2018 | 37.73 | 37.73 | 37.40 | 37.48 | 49,368 | -0.10(-0.25%) |
Apr 17, 2018 | 37.54 | 37.62 | 37.48 | 37.58 | 16,942 | +0.19(+0.51%) |
Apr 16, 2018 | 37.20 | 37.43 | 37.20 | 37.39 | 14,895 | +0.27(+0.74%) |
Apr 13, 2018 | 37.25 | 37.26 | 37.06 | 37.11 | 27,762 | -0.03(-0.07%) |
Apr 12, 2018 | 37.22 | 37.24 | 37.13 | 37.14 | 6,881 | +0.12(+0.34%) |
Apr 11, 2018 | 37.09 | 37.13 | 36.93 | 37.01 | 6,804 | -0.18(-0.49%) |
Apr 10, 2018 | 37.02 | 37.24 | 36.95 | 37.20 | 31,626 | +0.45(+1.22%) |
Apr 09, 2018 | 36.73 | 37.04 | 36.73 | 36.75 | 9,980 | +0.02(+0.04%) |
Apr 06, 2018 | 37.18 | 37.18 | 36.53 | 36.73 | 10,237 | -0.50(-1.35%) |
Apr 05, 2018 | 37.23 | 37.37 | 37.10 | 37.23 | 21,741 | +0.14(+0.39%) |
Apr 04, 2018 | 36.53 | 37.17 | 36.50 | 37.09 | 27,154 | +0.29(+0.78%) |
Apr 03, 2018 | 36.59 | 36.80 | 36.43 | 36.80 | 12,604 | +0.39(+1.08%) |
Apr 02, 2018 | 37.07 | 37.07 | 36.23 | 36.41 | 11,604 | -0.74(-1.99%) |
Mar 29, 2018 | 37.15 | 37.15 | 37.15 | 0 | +0.40(+1.08%) | |
Mar 28, 2018 | 36.87 | 36.97 | 36.66 | 36.76 | 10,176 | -0.01(-0.03%) |
Mar 27, 2018 | 37.23 | 37.33 | 36.70 | 36.77 | 9,914 | -0.39(-1.05%) |
Mar 26, 2018 | 36.97 | 37.16 | 36.65 | 37.16 | 18,013 | +0.63(+1.73%) |
Mar 23, 2018 | 37.14 | 37.15 | 36.52 | 36.53 | 44,303 | -0.65(-1.75%) |
Mar 22, 2018 | 37.54 | 37.73 | 37.14 | 37.18 | 11,510 | -0.82(-2.17%) |
Mar 21, 2018 | 37.90 | 38.13 | 37.83 | 38.00 | 8,892 | +0.09(+0.23%) |
Mar 20, 2018 | 38.03 | 38.05 | 37.91 | 37.92 | 27,500 | -0.03(-0.08%) |
Mar 19, 2018 | 38.12 | 38.12 | 37.72 | 37.94 | 29,321 | -0.31(-0.82%) |
Mar 16, 2018 | 38.29 | 38.41 | 38.24 | 38.26 | 27,466 | +0.04(+0.10%) |
Mar 15, 2018 | 38.51 | 38.51 | 38.12 | 38.22 | 9,756 | -0.10(-0.25%) |
Mar 14, 2018 | 38.66 | 38.66 | 38.25 | 38.32 | 9,636 | -0.20(-0.52%) |
Mar 13, 2018 | 38.80 | 38.81 | 38.41 | 38.52 | 15,292 | -0.07(-0.17%) |
Mar 12, 2018 | 38.75 | 38.75 | 38.50 | 38.58 | 17,048 | +0.05(+0.12%) |
Mar 09, 2018 | 38.19 | 38.56 | 38.19 | 38.54 | 17,302 | +0.43(+1.13%) |
Mar 08, 2018 | 38.02 | 38.11 | 37.96 | 38.11 | 11,562 | +0.11(+0.30%) |
Mar 07, 2018 | 37.99 | 37.73 | 37.99 | 25,628 | +0.01(+0.03%) | |
Mar 06, 2018 | 37.85 | 37.98 | 37.74 | 37.98 | 15,308 | +0.20(+0.53%) |
Mar 05, 2018 | 37.53 | 37.84 | 37.41 | 37.78 | 7,320 | +0.26(+0.69%) |
Mar 02, 2018 | 37.06 | 37.57 | 37.06 | 37.52 | 17,066 | +0.15(+0.41%) |
Mar 01, 2018 | 37.64 | 37.73 | 37.19 | 37.37 | 25,014 | -0.28(-0.73%) |
Feb 28, 2018 | 37.97 | 38.02 | 37.65 | 37.65 | 13,895 | -0.32(-0.85%) |
Feb 27, 2018 | 38.40 | 38.41 | 37.96 | 37.97 | 43,476 | -0.38(-0.99%) |
Feb 26, 2018 | 38.15 | 38.35 | 38.02 | 38.35 | 17,414 | +0.41(+1.08%) |
Feb 23, 2018 | 37.84 | 37.94 | 37.70 | 37.94 | 16,800 | +0.26(+0.68%) |
Feb 22, 2018 | 37.69 | 37.69 | 16,249 | -0.13(-0.35%) | ||
Feb 21, 2018 | 37.89 | 38.16 | 37.82 | 37.82 | 27,515 | -0.05(-0.13%) |
Feb 20, 2018 | 37.88 | 38.07 | 37.77 | 37.87 | 11,188 | -0.12(-0.33%) |
Feb 16, 2018 | 37.99 | 37.99 | 37.99 | 0 | +0.08(+0.20%) | |
Feb 15, 2018 | 38.03 | 38.03 | 37.74 | 37.92 | 10,145 | +0.22(+0.58%) |
Feb 14, 2018 | 37.18 | 37.72 | 37.18 | 37.70 | 13,510 | +0.49(+1.31%) |
Feb 13, 2018 | 37.11 | 37.30 | 37.03 | 37.21 | 27,148 | +0.07(+0.18%) |
Feb 12, 2018 | 36.85 | 37.33 | 36.85 | 37.14 | 156,390 | +0.28(+0.75%) |
Feb 09, 2018 | 36.66 | 36.94 | 36.06 | 36.87 | 17,499 | +0.33(+0.91%) |
Feb 08, 2018 | 37.58 | 37.58 | 36.53 | 36.53 | 15,632 | -1.00(-2.67%) |
Feb 07, 2018 | 37.57 | 37.90 | 37.53 | 37.53 | 15,363 | -0.04(-0.11%) |
Feb 06, 2018 | 36.65 | 37.70 | 36.28 | 37.58 | 99,392 | +0.02(+0.06%) |
Feb 05, 2018 | 38.02 | 38.14 | 36.93 | 37.55 | 17,190 | -0.59(-1.55%) |
Feb 02, 2018 | 38.76 | 38.76 | 38.14 | 38.14 | 19,031 | -0.63(-1.62%) |
Feb 01, 2018 | 38.59 | 38.92 | 38.59 | 38.77 | 25,877 | -0.12(-0.32%) |
Jan 31, 2018 | 39.11 | 39.18 | 38.82 | 38.90 | 20,429 | -0.20(-0.51%) |
Jan 30, 2018 | 39.32 | 39.33 | 38.99 | 39.10 | 66,352 | -0.46(-1.16%) |
Jan 29, 2018 | 39.57 | 39.77 | 39.46 | 39.56 | 32,258 | -0.23(-0.58%) |
Jan 26, 2018 | 39.51 | 39.78 | 39.47 | 39.78 | 18,562 | +0.46(+1.16%) |
Jan 25, 2018 | 39.37 | 39.43 | 39.16 | 39.33 | 25,613 | -0.03(-0.07%) |
Jan 24, 2018 | 39.59 | 39.59 | 39.22 | 39.36 | 34,735 | -0.10(-0.27%) |
Jan 23, 2018 | 39.54 | 39.54 | 39.34 | 39.46 | 63,390 | -0.02(-0.05%) |
Jan 22, 2018 | 39.32 | 39.48 | 39.26 | 39.48 | 23,649 | +0.20(+0.51%) |
Jan 19, 2018 | 39.20 | 39.28 | 39.06 | 39.28 | 21,384 | +0.24(+0.62%) |
Jan 18, 2018 | 39.01 | 39.10 | 38.98 | 39.04 | 11,274 | -0.10(-0.25%) |
Jan 17, 2018 | 38.87 | 39.17 | 38.82 | 39.14 | 85,038 | +0.41(+1.06%) |
Jan 16, 2018 | 39.10 | 39.14 | 38.60 | 38.73 | 21,272 | -0.09(-0.22%) |
Jan 12, 2018 | 38.81 | 38.81 | 38.81 | 0 | +0.22(+0.57%) | |
Jan 11, 2018 | 38.39 | 38.59 | 38.29 | 38.59 | 21,627 | +0.31(+0.82%) |
Jan 10, 2018 | 38.35 | 38.39 | 38.17 | 38.28 | 26,658 | -0.10(-0.27%) |
Jan 09, 2018 | 38.34 | 38.47 | 38.31 | 38.38 | 31,571 | +0.13(+0.35%) |
Jan 08, 2018 | 38.35 | 38.35 | 38.16 | 38.25 | 18,896 | -0.03(-0.07%) |
Jan 05, 2018 | 38.21 | 38.28 | 38.06 | 38.28 | 43,989 | +0.31(+0.80%) |
Jan 04, 2018 | 37.94 | 37.99 | 37.90 | 37.97 | 22,039 | +0.17(+0.45%) |
Jan 03, 2018 | 37.55 | 37.84 | 37.55 | 37.80 | 26,243 | +0.10(+0.25%) |
Jan 02, 2018 | 37.48 | 37.71 | 37.48 | 37.71 | 63,735 | +0.24(+0.64%) |
Dec 29, 2017 | 37.47 | 37.47 | 37.47 | 0 | -0.17(-0.46%) | |
Dec 28, 2017 | 37.62 | 37.66 | 37.52 | 37.64 | 12,894 | +0.06(+0.15%) |
Dec 27, 2017 | 37.62 | 37.65 | 37.55 | 37.58 | 7,512 | -0.03(-0.08%) |
Dec 26, 2017 | 37.67 | 37.67 | 37.49 | 37.61 | 30,518 | +0.02(+0.05%) |
Dec 22, 2017 | 37.76 | 37.76 | 37.53 | 37.59 | 14,441 | -0.01(-0.04%) |
Dec 21, 2017 | 37.72 | 37.72 | 37.59 | 37.61 | 18,855 | -0.02(-0.05%) |
Dec 20, 2017 | 37.64 | 37.65 | 37.45 | 37.62 | 26,435 | +0.23(+0.61%) |
Dec 19, 2017 | 37.68 | 37.68 | 37.40 | 37.40 | 38,723 | -0.08(-0.20%) |
Dec 18, 2017 | 37.46 | 37.52 | 37.41 | 37.47 | 43,594 | +0.38(+1.03%) |
Dec 15, 2017 | 37.03 | 37.24 | 36.99 | 37.09 | 14,211 | +0.19(+0.52%) |
Dec 14, 2017 | 37.18 | 37.18 | 36.86 | 36.90 | 15,124 | -0.14(-0.39%) |
Dec 13, 2017 | 37.10 | 37.13 | 37.04 | 37.04 | 12,177 | -0.03(-0.08%) |
Dec 12, 2017 | 37.07 | 37.13 | 37.02 | 37.07 | 18,745 | -0.01(-0.04%) |
Dec 11, 2017 | 37.10 | 37.10 | 37.03 | 37.09 | 11,395 | -0.01(-0.03%) |
Dec 08, 2017 | 37.06 | 37.13 | 37.02 | 37.10 | 20,635 | +0.16(+0.43%) |
Dec 07, 2017 | 36.87 | 36.94 | 36.82 | 36.94 | 8,258 | +0.12(+0.34%) |
Dec 06, 2017 | 36.94 | 36.94 | 36.75 | 36.81 | 12,111 | -0.06(-0.15%) |
Dec 05, 2017 | 36.98 | 37.08 | 36.80 | 36.87 | 13,607 | -0.20(-0.54%) |
Dec 04, 2017 | 36.98 | 36.98 | 36.98 | 37.07 | 8,353 | +0.11(+0.31%) |
Dec 01, 2017 | 37.13 | 37.13 | 36.52 | 36.96 | 10,666 | -0.05(-0.15%) |
Nov 30, 2017 | 36.96 | 37.12 | 36.91 | 37.01 | 16,602 | +0.22(+0.59%) |
Nov 29, 2017 | 36.57 | 36.81 | 36.57 | 36.80 | 12,652 | +0.10(+0.26%) |
Nov 28, 2017 | 36.31 | 36.70 | 36.31 | 36.70 | 36,488 | +0.47(+1.29%) |
Nov 27, 2017 | 36.35 | 36.38 | 36.22 | 36.23 | 30,539 | -0.17(-0.47%) |
Nov 24, 2017 | 36.40 | 36.41 | 36.39 | 36.41 | 4,955 | +0.04(+0.10%) |
Nov 22, 2017 | 36.35 | 36.41 | 36.34 | 36.37 | 9,698 | -0.03(-0.08%) |
Nov 21, 2017 | 36.35 | 36.45 | 36.35 | 36.40 | 20,109 | +0.08(+0.21%) |
Nov 20, 2017 | 36.22 | 36.32 | 36.21 | 36.32 | 9,123 | +0.20(+0.55%) |
Nov 17, 2017 | 36.01 | 36.16 | 36.01 | 36.12 | 8,586 | -0.04(-0.11%) |
Nov 16, 2017 | 36.03 | 36.20 | 36.03 | 36.16 | 14,298 | +0.33(+0.93%) |
Nov 15, 2017 | 35.73 | 35.87 | 35.72 | 35.82 | 65,284 | -0.12(-0.34%) |
Nov 14, 2017 | 35.74 | 35.95 | 35.74 | 35.95 | 6,695 | +0.08(+0.21%) |
Nov 13, 2017 | 35.70 | 35.87 | 35.70 | 35.87 | 6,614 | -0.05(-0.13%) |
Nov 10, 2017 | 35.81 | 35.94 | 35.81 | 35.92 | 10,911 | -0.05(-0.13%) |
Nov 09, 2017 | 35.93 | 36.03 | 35.77 | 35.97 | 34,476 | -0.11(-0.32%) |
Nov 08, 2017 | 35.96 | 36.09 | 35.95 | 36.08 | 17,992 | +0.05(+0.13%) |
Nov 07, 2017 | 36.15 | 36.15 | 35.95 | 36.03 | 11,460 | -0.06(-0.16%) |
Nov 06, 2017 | 36.19 | 36.19 | 36.05 | 36.09 | 16,248 | -0.05(-0.13%) |
Nov 03, 2017 | 36.05 | 36.18 | 36.02 | 36.14 | 17,568 | +0.07(+0.19%) |
Nov 02, 2017 | 35.99 | 36.08 | 35.95 | 36.07 | 15,262 | +0.01(+0.02%) |
Nov 01, 2017 | 36.15 | 36.15 | 35.96 | 36.06 | 30,169 | +0.04(+0.11%) |
Oct 31, 2017 | 35.92 | 36.07 | 35.92 | 36.02 | 14,488 | +0.14(+0.40%) |
Oct 30, 2017 | 36.04 | 36.10 | 35.87 | 35.88 | 17,035 | -0.18(-0.50%) |
Oct 27, 2017 | 36.02 | 36.06 | 35.79 | 36.06 | 16,903 | +0.11(+0.32%) |
Oct 26, 2017 | 36.05 | 36.05 | 35.89 | 35.95 | 8,460 | -0.06(-0.16%) |
Oct 25, 2017 | 36.10 | 36.10 | 35.81 | 36.01 | 92,730 | -0.14(-0.40%) |
Oct 24, 2017 | 36.18 | 36.18 | 36.06 | 36.15 | 28,985 | +0.08(+0.21%) |
Oct 23, 2017 | 36.15 | 36.40 | 36.04 | 36.07 | 22,053 | -0.04(-0.11%) |
Oct 20, 2017 | 36.16 | 36.21 | 36.11 | 36.11 | 23,301 | +0.17(+0.48%) |
Oct 19, 2017 | 35.83 | 36.02 | 35.81 | 35.94 | 41,948 | +0.11(+0.32%) |
Oct 18, 2017 | 35.92 | 35.94 | 35.80 | 35.82 | 38,223 | -0.02(-0.05%) |
Oct 17, 2017 | 35.93 | 35.93 | 35.77 | 35.84 | 20,115 | -0.05(-0.13%) |
Oct 16, 2017 | 36.02 | 36.02 | 35.74 | 35.89 | 34,693 | +0.01(+0.03%) |
Oct 13, 2017 | 35.89 | 35.91 | 35.82 | 35.88 | 68,672 | +0.01(+0.03%) |
Oct 12, 2017 | 35.95 | 35.95 | 35.82 | 35.87 | 23,243 | +0.00(+0.01%) |
Oct 11, 2017 | 35.86 | 35.89 | 35.80 | 35.87 | 22,127 | +0.03(+0.10%) |
Oct 10, 2017 | 35.80 | 35.83 | 35.73 | 35.83 | 13,214 | +0.11(+0.32%) |
Oct 09, 2017 | 35.74 | 35.78 | 35.69 | 35.72 | 36,012 | -0.05(-0.13%) |
Oct 06, 2017 | 35.82 | 35.82 | 35.69 | 35.77 | 25,591 | -0.02(-0.05%) |
Oct 05, 2017 | 35.74 | 35.80 | 35.68 | 35.79 | 54,724 | +0.09(+0.24%) |
Oct 04, 2017 | 35.72 | 35.74 | 35.63 | 35.70 | 59,224 | +0.07(+0.19%) |
Oct 03, 2017 | 35.43 | 35.66 | 35.43 | 35.63 | 9,693 | +0.10(+0.27%) |
Oct 02, 2017 | 35.44 | 35.54 | 35.37 | 35.54 | 4,773 | +0.17(+0.48%) |
Sep 29, 2017 | 35.11 | 35.40 | 35.11 | 35.37 | 18,159 | +0.23(+0.64%) |
Sep 28, 2017 | 35.17 | 35.19 | 35.13 | 35.14 | 8,189 | -0.04(-0.12%) |
Sep 27, 2017 | 35.11 | 35.20 | 34.98 | 35.19 | 10,529 | +0.16(+0.45%) |
Sep 26, 2017 | 35.07 | 35.09 | 34.98 | 35.03 | 7,382 | +0.04(+0.12%) |
Sep 25, 2017 | 34.91 | 34.99 | 34.90 | 34.99 | 3,368 | -0.03(-0.08%) |
Sep 22, 2017 | 35.03 | 35.03 | 34.94 | 35.01 | 5,849 | +0.09(+0.25%) |
Sep 21, 2017 | 34.91 | 35.04 | 34.88 | 34.93 | 5,131 | -0.16(-0.47%) |
Sep 20, 2017 | 34.97 | 35.09 | 34.94 | 35.09 | 6,879 | +0.12(+0.35%) |
Sep 19, 2017 | 35.05 | 35.09 | 34.95 | 34.97 | 26,007 | -0.05(-0.14%) |
Sep 18, 2017 | 34.87 | 35.02 | 34.87 | 35.02 | 3,201 | +0.05(+0.14%) |
Sep 15, 2017 | 34.87 | 34.97 | 34.81 | 34.97 | 4,473 | +0.22(+0.63%) |
Sep 14, 2017 | 34.77 | 34.83 | 34.70 | 34.75 | 27,976 | -0.10(-0.30%) |
Sep 13, 2017 | 35.01 | 35.01 | 34.81 | 34.85 | 5,868 | -0.03(-0.08%) |
Sep 12, 2017 | 34.87 | 34.88 | 34.78 | 34.88 | 10,953 | +0.13(+0.38%) |
Sep 11, 2017 | 34.75 | 34.82 | 34.65 | 34.75 | 5,989 | +0.21(+0.61%) |
Sep 08, 2017 | 34.42 | 34.57 | 34.42 | 34.54 | 27,591 | +0.05(+0.14%) |
Sep 07, 2017 | 34.48 | 34.50 | 34.39 | 34.49 | 8,713 | +0.05(+0.14%) |
Sep 06, 2017 | 34.40 | 34.45 | 34.32 | 34.45 | 7,786 | +0.08(+0.22%) |
Sep 05, 2017 | 34.64 | 34.64 | 34.27 | 34.37 | 9,859 | -0.29(-0.82%) |
Sep 01, 2017 | 34.65 | 34.65 | 34.60 | 34.65 | 10,977 | +0.12(+0.36%) |
Aug 31, 2017 | 34.45 | 34.54 | 34.43 | 34.53 | 7,853 | +0.17(+0.50%) |
Aug 30, 2017 | 34.19 | 34.36 | 34.19 | 34.36 | 12,604 | +0.22(+0.64%) |
Aug 29, 2017 | 34.11 | 34.21 | 34.08 | 34.14 | 7,091 | +0.04(+0.11%) |
Aug 28, 2017 | 34.17 | 34.19 | 34.07 | 34.10 | 11,501 | -0.09(-0.25%) |
Aug 25, 2017 | 34.11 | 34.22 | 34.10 | 34.19 | 5,757 | +0.10(+0.31%) |
Aug 24, 2017 | 34.13 | 34.17 | 34.04 | 34.08 | 4,950 | -0.10(-0.31%) |
Aug 23, 2017 | 34.29 | 34.29 | 34.13 | 34.19 | 11,683 | -0.13(-0.39%) |
Aug 22, 2017 | 34.09 | 34.32 | 34.09 | 34.32 | 9,363 | +0.23(+0.67%) |
Aug 21, 2017 | 33.98 | 34.09 | 33.98 | 34.09 | 17,601 | +0.00(+0.00%) |
Aug 18, 2017 | 34.04 | 34.17 | 34.02 | 34.09 | 9,178 | -0.06(-0.17%) |
Aug 17, 2017 | 34.45 | 34.47 | 34.14 | 34.15 | 7,766 | -0.40(-1.16%) |
Aug 16, 2017 | 34.57 | 34.63 | 34.47 | 34.55 | 8,206 | +0.04(+0.11%) |
Aug 15, 2017 | 34.50 | 34.54 | 34.45 | 34.51 | 12,809 | -0.08(-0.22%) |
Aug 14, 2017 | 34.45 | 34.60 | 34.45 | 34.59 | 5,669 | +0.29(+0.83%) |
Aug 11, 2017 | 34.27 | 34.35 | 34.26 | 34.30 | 3,723 | -0.06(-0.18%) |
Aug 10, 2017 | 34.48 | 34.48 | 34.28 | 34.36 | 13,201 | -0.26(-0.76%) |
Aug 09, 2017 | 34.74 | 34.74 | 34.54 | 34.63 | 18,842 | -0.04(-0.11%) |
Aug 08, 2017 | 34.68 | 34.80 | 34.62 | 34.66 | 18,025 | +0.02(+0.07%) |
Aug 07, 2017 | 34.68 | 34.71 | 34.64 | 34.64 | 4,279 | -0.06(-0.18%) |
Aug 04, 2017 | 34.66 | 34.73 | 34.63 | 34.70 | 3,900 | +0.04(+0.11%) |
Aug 03, 2017 | 34.92 | 34.92 | 34.65 | 34.66 | 10,584 | -0.12(-0.36%) |
Aug 02, 2017 | 34.78 | 34.79 | 34.67 | 34.79 | 24,833 | -0.06(-0.18%) |
Aug 01, 2017 | 34.83 | 34.89 | 34.79 | 34.85 | 6,653 | +0.12(+0.35%) |
Jul 31, 2017 | 35.10 | 35.10 | 34.65 | 34.73 | 3,598 | -0.03(-0.08%) |
Jul 28, 2017 | 34.73 | 34.81 | 34.68 | 34.76 | 5,453 | -0.04(-0.11%) |
Jul 27, 2017 | 35.03 | 35.04 | 34.75 | 34.80 | 2,750 | -0.10(-0.27%) |
Jul 26, 2017 | 35.10 | 35.10 | 34.88 | 34.89 | 68,523 | +0.08(+0.22%) |
Jul 25, 2017 | 35.06 | 35.06 | 34.81 | 34.82 | 8,878 | +0.01(+0.03%) |
Jul 24, 2017 | 34.75 | 34.83 | 34.75 | 34.81 | 6,225 | +0.03(+0.08%) |
Jul 21, 2017 | 34.82 | 34.82 | 34.74 | 34.78 | 13,490 | -0.06(-0.16%) |
Jul 20, 2017 | 34.85 | 34.95 | 34.81 | 34.84 | 15,708 | -0.04(-0.11%) |
Jul 19, 2017 | 34.91 | 34.96 | 34.84 | 34.87 | 19,969 | +0.03(+0.08%) |
Jul 18, 2017 | 34.79 | 34.85 | 34.74 | 34.84 | 27,342 | -0.06(-0.16%) |
Jul 17, 2017 | 34.83 | 34.92 | 34.82 | 34.90 | 16,234 | +0.06(+0.16%) |
Jul 14, 2017 | 34.78 | 34.87 | 34.78 | 34.84 | 5,844 | +0.17(+0.50%) |
Jul 13, 2017 | 34.90 | 34.90 | 34.62 | 34.67 | 5,856 | -0.04(-0.12%) |
Jul 12, 2017 | 34.76 | 34.76 | 34.63 | 34.71 | 12,329 | +0.25(+0.72%) |
Jul 11, 2017 | 34.44 | 34.54 | 34.43 | 34.46 | 5,910 | -0.05(-0.15%) |
Jul 10, 2017 | 34.46 | 34.55 | 34.46 | 34.52 | 5,117 | +0.00(+0.00%) |
Jul 07, 2017 | 34.46 | 34.56 | 34.45 | 34.52 | 15,202 | +0.21(+0.61%) |
Jul 06, 2017 | 34.41 | 34.45 | 34.27 | 34.31 | 5,182 | -0.17(-0.48%) |
Jul 05, 2017 | 34.45 | 34.56 | 34.44 | 34.47 | 6,203 | +0.02(+0.06%) |
Jul 03, 2017 | 34.37 | 34.48 | 34.37 | 34.45 | 7,933 | +0.13(+0.39%) |
Jun 30, 2017 | 34.07 | 34.44 | 34.07 | 34.32 | 13,936 | +0.04(+0.11%) |
Jun 29, 2017 | 34.42 | 34.42 | 34.15 | 34.28 | 8,651 | -0.29(-0.85%) |
Jun 28, 2017 | 34.65 | 34.65 | 34.36 | 34.58 | 11,536 | +0.35(+1.03%) |
Jun 27, 2017 | 34.52 | 34.56 | 34.23 | 34.23 | 18,057 | -0.38(-1.10%) |
Jun 26, 2017 | 34.69 | 34.71 | 34.55 | 34.61 | 21,081 | +0.04(+0.11%) |
Jun 23, 2017 | 34.45 | 34.62 | 34.38 | 34.57 | 8,448 | +0.16(+0.47%) |
Jun 22, 2017 | 34.42 | 34.47 | 34.34 | 34.41 | 6,996 | +0.01(+0.04%) |
Jun 21, 2017 | 34.40 | 34.49 | 34.31 | 34.39 | 31,761 | +0.05(+0.15%) |
Jun 20, 2017 | 34.40 | 34.46 | 34.26 | 34.34 | 25,013 | -0.11(-0.33%) |
Jun 19, 2017 | 34.24 | 34.46 | 34.24 | 34.46 | 36,703 | +0.27(+0.80%) |
Jun 16, 2017 | 34.38 | 34.38 | 34.02 | 34.18 | 12,368 | +0.04(+0.12%) |
Jun 15, 2017 | 34.04 | 34.14 | 34.02 | 34.14 | 2,979 | -0.01(-0.03%) |
Jun 14, 2017 | 34.25 | 34.31 | 34.12 | 34.15 | 10,925 | -0.07(-0.20%) |
Jun 13, 2017 | 34.23 | 34.25 | 34.13 | 34.22 | 10,186 | +0.07(+0.19%) |
Jun 12, 2017 | 34.13 | 34.15 | 34.00 | 34.15 | 11,029 | +0.05(+0.16%) |
Jun 09, 2017 | 34.28 | 34.44 | 34.10 | 34.10 | 8,695 | -0.23(-0.68%) |
Jun 08, 2017 | 34.25 | 34.38 | 34.22 | 34.33 | 22,135 | -0.04(-0.11%) |
Jun 07, 2017 | 34.31 | 34.41 | 34.22 | 34.37 | 27,720 | +0.05(+0.14%) |
Jun 06, 2017 | 34.36 | 34.39 | 34.26 | 34.32 | 11,051 | -0.13(-0.39%) |
Jun 05, 2017 | 34.50 | 34.50 | 34.41 | 34.46 | 7,232 | -0.05(-0.14%) |
Jun 02, 2017 | 34.41 | 34.56 | 34.41 | 34.50 | 36,435 | +0.17(+0.50%) |