Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.86 | 37.86 | 37.86 | 0 | +0.18(+0.48%) | |
Mar 28, 2018 | 37.65 | 38.01 | 37.34 | 37.68 | 5,458,008 | +0.06(+0.16%) |
Mar 27, 2018 | 37.90 | 38.09 | 37.38 | 37.62 | 9,370,203 | -0.53(-1.38%) |
Mar 26, 2018 | 38.00 | 38.27 | 37.69 | 38.15 | 3,987,868 | +0.64(+1.71%) |
Mar 23, 2018 | 38.48 | 38.69 | 37.40 | 37.51 | 4,886,921 | -0.88(-2.30%) |
Mar 22, 2018 | 38.91 | 39.13 | 38.37 | 38.39 | 6,357,450 | -0.87(-2.20%) |
Mar 21, 2018 | 39.37 | 39.57 | 39.14 | 39.25 | 5,643,821 | -0.05(-0.13%) |
Mar 20, 2018 | 38.84 | 39.39 | 38.78 | 39.31 | 5,541,233 | +0.63(+1.63%) |
Mar 19, 2018 | 39.31 | 39.38 | 38.34 | 38.67 | 5,777,676 | -0.47(-1.20%) |
Mar 16, 2018 | 39.04 | 39.24 | 38.87 | 39.15 | 9,355,327 | +0.20(+0.52%) |
Mar 15, 2018 | 39.10 | 39.25 | 38.91 | 38.94 | 4,060,602 | -0.08(-0.21%) |
Mar 14, 2018 | 39.30 | 39.39 | 38.93 | 39.03 | 4,684,750 | -0.23(-0.60%) |
Mar 13, 2018 | 39.48 | 39.70 | 39.15 | 39.26 | 5,831,599 | -0.03(-0.09%) |
Mar 12, 2018 | 39.59 | 39.60 | 39.17 | 39.29 | 3,982,800 | -0.37(-0.93%) |
Mar 09, 2018 | 38.97 | 39.67 | 38.93 | 39.66 | 4,176,909 | +0.73(+1.88%) |
Mar 08, 2018 | 38.55 | 38.95 | 38.45 | 38.93 | 3,731,223 | +0.53(+1.37%) |
Mar 07, 2018 | 38.48 | 38.40 | 7,082,877 | -0.00(-0.01%) | ||
Mar 06, 2018 | 38.34 | 38.45 | 37.87 | 38.41 | 3,785,795 | +0.23(+0.60%) |
Mar 05, 2018 | 37.68 | 38.47 | 37.62 | 38.18 | 4,601,602 | +0.32(+0.85%) |
Mar 02, 2018 | 37.81 | 37.97 | 37.34 | 37.86 | 5,893,755 | -0.06(-0.17%) |
Mar 01, 2018 | 38.51 | 38.85 | 37.58 | 37.92 | 5,240,024 | -0.53(-1.37%) |
Feb 28, 2018 | 39.08 | 39.33 | 38.44 | 38.45 | 5,003,779 | -0.48(-1.23%) |
Feb 27, 2018 | 39.20 | 39.48 | 38.87 | 38.93 | 5,223,466 | -0.33(-0.85%) |
Feb 26, 2018 | 38.87 | 39.28 | 38.64 | 39.26 | 4,202,820 | +0.51(+1.33%) |
Feb 23, 2018 | 38.41 | 38.80 | 38.41 | 38.75 | 3,644,726 | +0.45(+1.17%) |
Feb 22, 2018 | 38.21 | 38.30 | 4,860,114 | -0.15(-0.39%) | ||
Feb 21, 2018 | 38.41 | 39.23 | 38.36 | 38.45 | 5,264,184 | -0.02(-0.04%) |
Feb 20, 2018 | 38.40 | 38.91 | 38.34 | 38.47 | 5,264,716 | -0.09(-0.24%) |
Feb 16, 2018 | 38.56 | 38.56 | 38.56 | 0 | +0.53(+1.39%) | |
Feb 15, 2018 | 37.92 | 38.12 | 37.72 | 38.03 | 3,980,811 | +0.33(+0.88%) |
Feb 14, 2018 | 37.21 | 37.80 | 37.17 | 37.70 | 5,223,838 | +0.68(+1.84%) |
Feb 13, 2018 | 36.52 | 37.16 | 36.48 | 37.02 | 4,059,672 | +0.40(+1.10%) |
Feb 12, 2018 | 36.61 | 36.91 | 36.24 | 36.61 | 4,393,453 | +0.15(+0.42%) |
Feb 09, 2018 | 36.25 | 36.66 | 35.62 | 36.46 | 6,094,681 | +0.65(+1.83%) |
Feb 08, 2018 | 36.91 | 37.04 | 35.80 | 35.81 | 6,376,843 | -1.01(-2.75%) |
Feb 07, 2018 | 36.75 | 37.47 | 36.71 | 36.82 | 5,351,629 | -0.01(-0.02%) |
Feb 06, 2018 | 36.45 | 36.98 | 35.86 | 36.82 | 8,693,116 | -0.60(-1.60%) |
Feb 05, 2018 | 38.13 | 38.32 | 37.01 | 37.42 | 5,621,538 | -0.83(-2.18%) |
Feb 02, 2018 | 38.53 | 38.95 | 38.20 | 38.26 | 5,460,526 | -0.32(-0.83%) |
Feb 01, 2018 | 38.10 | 39.01 | 38.02 | 38.58 | 8,626,705 | +0.64(+1.69%) |
Jan 31, 2018 | 38.13 | 38.23 | 37.75 | 37.93 | 5,896,045 | -0.16(-0.42%) |
Jan 30, 2018 | 38.32 | 38.33 | 38.17 | 38.09 | 5,264,036 | -0.42(-1.09%) |
Jan 29, 2018 | 39.04 | 39.14 | 38.47 | 38.51 | 4,901,357 | -0.62(-1.58%) |
Jan 26, 2018 | 38.45 | 39.16 | 38.45 | 39.13 | 4,734,149 | +0.68(+1.76%) |
Jan 25, 2018 | 38.20 | 38.53 | 38.01 | 38.46 | 5,298,157 | +0.43(+1.12%) |
Jan 24, 2018 | 38.06 | 38.28 | 37.87 | 38.03 | 5,928,364 | +0.15(+0.40%) |
Jan 23, 2018 | 37.56 | 37.98 | 37.53 | 37.88 | 5,839,320 | +0.17(+0.44%) |
Jan 22, 2018 | 37.85 | 37.93 | 37.56 | 37.71 | 5,565,984 | +0.37(+1.00%) |
Jan 19, 2018 | 37.16 | 37.59 | 37.12 | 37.34 | 4,353,985 | +0.16(+0.44%) |
Jan 18, 2018 | 37.77 | 38.00 | 37.05 | 37.18 | 8,116,244 | -0.59(-1.57%) |
Jan 17, 2018 | 37.43 | 37.96 | 37.22 | 37.77 | 7,533,231 | +0.62(+1.66%) |
Jan 16, 2018 | 36.55 | 37.46 | 36.52 | 37.16 | 11,701,187 | +0.62(+1.71%) |
Jan 12, 2018 | 36.53 | 36.53 | 36.53 | 0 | -2.90(-7.36%) | |
Jan 11, 2018 | 39.22 | 39.45 | 39.09 | 39.44 | 3,202,180 | +0.41(+1.05%) |
Jan 10, 2018 | 39.19 | 38.62 | 39.03 | 3,878,861 | +0.32(+0.82%) | |
Jan 09, 2018 | 38.79 | 39.27 | 38.69 | 38.71 | 3,958,104 | +0.02(+0.04%) |
Jan 08, 2018 | 38.65 | 38.75 | 38.58 | 38.69 | 3,332,266 | +0.10(+0.26%) |
Jan 05, 2018 | 38.44 | 38.60 | 38.26 | 38.59 | 3,182,742 | +0.25(+0.66%) |
Jan 04, 2018 | 38.09 | 38.64 | 38.05 | 38.34 | 3,863,350 | +0.39(+1.03%) |
Jan 03, 2018 | 37.73 | 37.99 | 37.67 | 37.95 | 4,156,786 | +0.11(+0.30%) |
Jan 02, 2018 | 38.00 | 38.13 | 37.71 | 37.84 | 4,914,317 | +0.08(+0.22%) |
Dec 29, 2017 | 37.75 | 37.75 | 37.75 | 0 | -0.19(-0.51%) | |
Dec 28, 2017 | 37.85 | 37.97 | 37.67 | 37.95 | 1,922,184 | +0.22(+0.59%) |
Dec 27, 2017 | 37.64 | 37.89 | 37.59 | 37.72 | 3,208,862 | +0.03(+0.08%) |
Dec 26, 2017 | 37.56 | 37.79 | 37.51 | 37.69 | 2,017,003 | +0.18(+0.49%) |
Dec 22, 2017 | 37.50 | 37.63 | 37.33 | 37.51 | 3,543,373 | +0.04(+0.12%) |
Dec 21, 2017 | 37.64 | 37.81 | 37.38 | 37.47 | 6,797,882 | -0.11(-0.29%) |
Dec 20, 2017 | 37.96 | 37.97 | 37.55 | 37.57 | 5,275,773 | -0.27(-0.70%) |
Dec 19, 2017 | 38.00 | 38.08 | 37.80 | 37.84 | 4,660,000 | -0.13(-0.35%) |
Dec 18, 2017 | 38.59 | 38.63 | 37.87 | 37.97 | 3,717,968 | -0.42(-1.09%) |
Dec 15, 2017 | 38.22 | 38.57 | 38.02 | 38.39 | 7,020,626 | +0.36(+0.95%) |
Dec 14, 2017 | 38.08 | 38.32 | 37.95 | 38.03 | 3,562,457 | -0.03(-0.08%) |
Dec 13, 2017 | 38.13 | 38.28 | 38.03 | 38.06 | 3,217,751 | -0.12(-0.30%) |
Dec 12, 2017 | 38.18 | 38.34 | 37.99 | 38.18 | 2,779,614 | +0.12(+0.32%) |
Dec 11, 2017 | 37.97 | 38.12 | 37.80 | 38.05 | 2,718,804 | +0.14(+0.36%) |
Dec 08, 2017 | 37.87 | 37.92 | 37.63 | 37.92 | 3,316,448 | +0.09(+0.25%) |
Dec 07, 2017 | 37.55 | 37.93 | 37.48 | 37.82 | 2,509,942 | +0.14(+0.38%) |
Dec 06, 2017 | 37.84 | 38.02 | 37.62 | 37.68 | 3,535,982 | -0.10(-0.26%) |
Dec 05, 2017 | 38.01 | 38.06 | 37.66 | 37.78 | 3,765,192 | -0.13(-0.34%) |
Dec 04, 2017 | 38.04 | 38.17 | 37.60 | 37.91 | 4,531,691 | +0.23(+0.62%) |
Dec 01, 2017 | 37.81 | 37.89 | 36.66 | 37.68 | 4,142,566 | -0.02(-0.05%) |
Nov 30, 2017 | 37.68 | 37.89 | 37.40 | 37.69 | 8,185,480 | +0.19(+0.52%) |
Nov 29, 2017 | 37.15 | 37.66 | 37.09 | 37.50 | 3,599,500 | +0.40(+1.07%) |
Nov 28, 2017 | 36.77 | 37.16 | 36.71 | 37.10 | 3,964,389 | +0.36(+0.97%) |
Nov 27, 2017 | 36.60 | 36.97 | 36.55 | 36.75 | 4,109,938 | +0.19(+0.52%) |
Nov 24, 2017 | 36.67 | 36.77 | 36.42 | 36.56 | 1,445,927 | -0.02(-0.06%) |
Nov 22, 2017 | 36.59 | 36.71 | 36.48 | 36.58 | 2,860,382 | -0.01(-0.04%) |
Nov 21, 2017 | 36.56 | 36.84 | 36.56 | 36.59 | 2,954,920 | +0.17(+0.47%) |
Nov 20, 2017 | 36.17 | 36.54 | 36.16 | 36.42 | 3,242,997 | +0.36(+0.99%) |
Nov 17, 2017 | 36.12 | 36.19 | 35.81 | 36.06 | 4,135,426 | -0.20(-0.55%) |
Nov 16, 2017 | 36.44 | 36.54 | 36.19 | 36.26 | 3,103,980 | -0.06(-0.15%) |
Nov 15, 2017 | 36.10 | 36.40 | 35.99 | 36.32 | 3,526,514 | +0.07(+0.20%) |
Nov 14, 2017 | 35.92 | 36.36 | 35.81 | 36.24 | 2,775,370 | +0.14(+0.38%) |
Nov 13, 2017 | 35.62 | 36.16 | 35.55 | 36.11 | 3,153,129 | +0.41(+1.15%) |
Nov 10, 2017 | 35.91 | 35.94 | 35.51 | 35.70 | 2,762,349 | -0.27(-0.76%) |
Nov 09, 2017 | 35.85 | 36.10 | 35.74 | 35.97 | 2,176,349 | +0.04(+0.11%) |
Nov 08, 2017 | 35.82 | 36.03 | 35.74 | 35.93 | 2,597,795 | +0.08(+0.21%) |
Nov 07, 2017 | 36.26 | 36.37 | 35.66 | 35.85 | 3,553,952 | -0.33(-0.90%) |
Nov 06, 2017 | 35.88 | 36.31 | 35.86 | 36.18 | 3,584,106 | +0.25(+0.70%) |
Nov 03, 2017 | 36.02 | 36.07 | 35.81 | 35.93 | 2,825,411 | -0.18(-0.51%) |
Nov 02, 2017 | 36.11 | 36.24 | 35.90 | 36.11 | 6,795,585 | +0.05(+0.14%) |
Nov 01, 2017 | 36.00 | 36.21 | 35.93 | 36.06 | 3,307,778 | +0.17(+0.48%) |
Oct 31, 2017 | 35.86 | 35.98 | 35.79 | 35.89 | 3,438,435 | +0.03(+0.07%) |
Oct 30, 2017 | 35.81 | 36.02 | 35.78 | 35.86 | 2,469,644 | -0.05(-0.13%) |
Oct 27, 2017 | 35.79 | 35.95 | 35.65 | 35.91 | 3,912,418 | +0.13(+0.37%) |
Oct 26, 2017 | 36.36 | 36.66 | 35.60 | 35.78 | 5,151,346 | -0.19(-0.52%) |
Oct 25, 2017 | 36.10 | 36.17 | 35.73 | 35.97 | 5,443,223 | -0.21(-0.58%) |
Oct 24, 2017 | 36.26 | 36.26 | 35.94 | 36.17 | 3,289,197 | +0.10(+0.28%) |
Oct 23, 2017 | 35.93 | 36.09 | 35.81 | 36.07 | 3,487,018 | +0.20(+0.56%) |
Oct 20, 2017 | 36.42 | 36.47 | 35.80 | 35.87 | 3,647,642 | -0.26(-0.71%) |
Oct 19, 2017 | 35.76 | 36.14 | 35.76 | 36.13 | 2,242,265 | +0.30(+0.82%) |
Oct 18, 2017 | 35.85 | 35.94 | 35.60 | 35.83 | 2,392,185 | +0.00(+0.00%) |
Oct 17, 2017 | 36.00 | 36.09 | 35.70 | 35.83 | 2,119,757 | -0.18(-0.50%) |
Oct 16, 2017 | 35.96 | 36.15 | 35.82 | 36.01 | 2,685,885 | +0.07(+0.20%) |
Oct 13, 2017 | 35.95 | 36.23 | 35.92 | 35.94 | 2,899,153 | +0.03(+0.08%) |
Oct 12, 2017 | 35.85 | 35.99 | 35.67 | 35.91 | 2,566,091 | +0.03(+0.07%) |
Oct 11, 2017 | 35.72 | 35.92 | 35.55 | 35.88 | 3,601,256 | +0.11(+0.31%) |
Oct 10, 2017 | 35.39 | 35.77 | 35.36 | 35.77 | 4,158,769 | +0.44(+1.26%) |
Oct 09, 2017 | 35.18 | 35.38 | 35.10 | 35.33 | 2,257,459 | +0.13(+0.38%) |
Oct 06, 2017 | 35.38 | 35.49 | 35.08 | 35.20 | 2,050,811 | -0.09(-0.27%) |
Oct 05, 2017 | 35.11 | 35.52 | 35.11 | 35.29 | 2,765,712 | +0.16(+0.45%) |
Oct 04, 2017 | 35.14 | 35.29 | 35.10 | 35.13 | 3,028,326 | -0.05(-0.13%) |
Oct 03, 2017 | 35.06 | 35.21 | 34.93 | 35.18 | 2,617,943 | +0.11(+0.32%) |
Oct 02, 2017 | 34.87 | 35.14 | 34.83 | 35.07 | 7,342,452 | +0.25(+0.71%) |
Sep 29, 2017 | 35.20 | 35.20 | 34.69 | 34.82 | 3,891,878 | -0.39(-1.11%) |
Sep 28, 2017 | 35.82 | 35.83 | 34.87 | 35.21 | 7,351,625 | -0.63(-1.77%) |
Sep 27, 2017 | 35.93 | 35.84 | 4,823,929 | +0.10(+0.29%) | ||
Sep 26, 2017 | 35.57 | 35.87 | 35.54 | 35.74 | 3,423,335 | -0.31(-0.85%) |
Sep 25, 2017 | 35.86 | 36.15 | 35.71 | 36.05 | 3,223,608 | +0.14(+0.38%) |
Sep 22, 2017 | 35.73 | 35.96 | 35.69 | 35.91 | 2,666,372 | +0.13(+0.37%) |
Sep 21, 2017 | 35.91 | 35.91 | 35.64 | 35.78 | 3,956,466 | -0.12(-0.35%) |
Sep 20, 2017 | 35.85 | 36.04 | 35.77 | 35.90 | 3,562,598 | +0.12(+0.33%) |
Sep 19, 2017 | 35.56 | 35.85 | 35.54 | 35.78 | 3,145,591 | +0.21(+0.59%) |
Sep 18, 2017 | 35.46 | 35.62 | 35.38 | 35.57 | 3,102,344 | +0.15(+0.41%) |
Sep 15, 2017 | 35.05 | 35.46 | 34.99 | 35.43 | 5,700,312 | +0.30(+0.85%) |
Sep 14, 2017 | 35.08 | 35.14 | 34.82 | 35.13 | 3,210,516 | +0.03(+0.09%) |
Sep 13, 2017 | 35.11 | 35.17 | 35.04 | 35.10 | 2,413,188 | -0.09(-0.24%) |
Sep 12, 2017 | 35.34 | 35.42 | 35.07 | 35.18 | 2,954,931 | -0.10(-0.28%) |
Sep 11, 2017 | 35.16 | 35.31 | 34.97 | 35.28 | 3,364,176 | +0.55(+1.59%) |
Sep 08, 2017 | 34.18 | 34.82 | 34.12 | 34.73 | 4,121,059 | +0.27(+0.78%) |
Sep 07, 2017 | 35.05 | 35.05 | 34.26 | 34.46 | 4,041,768 | -0.48(-1.38%) |
Sep 06, 2017 | 34.96 | 35.16 | 34.90 | 34.94 | 3,707,184 | +0.07(+0.20%) |
Sep 05, 2017 | 35.37 | 35.56 | 34.81 | 34.87 | 5,399,740 | -0.59(-1.66%) |
Sep 01, 2017 | 35.31 | 35.67 | 35.27 | 35.46 | 3,671,939 | +0.15(+0.42%) |
Aug 31, 2017 | 35.17 | 35.38 | 35.11 | 35.31 | 9,009,854 | +0.21(+0.60%) |
Aug 30, 2017 | 34.95 | 35.24 | 34.74 | 35.11 | 4,828,768 | +0.15(+0.43%) |
Aug 29, 2017 | 34.37 | 34.97 | 34.22 | 34.96 | 5,201,400 | +0.39(+1.13%) |
Aug 28, 2017 | 34.59 | 34.71 | 34.49 | 34.57 | 4,749,633 | -0.05(-0.14%) |
Aug 25, 2017 | 34.48 | 34.69 | 34.47 | 34.61 | 3,204,810 | +0.22(+0.65%) |
Aug 24, 2017 | 34.36 | 34.49 | 34.22 | 34.39 | 3,257,743 | +0.14(+0.41%) |
Aug 23, 2017 | 34.07 | 34.34 | 34.07 | 34.25 | 2,103,389 | -0.05(-0.14%) |
Aug 22, 2017 | 34.18 | 34.33 | 34.13 | 34.30 | 2,686,975 | +0.20(+0.58%) |
Aug 21, 2017 | 34.01 | 34.27 | 33.86 | 34.10 | 4,045,183 | +0.13(+0.38%) |
Aug 18, 2017 | 33.92 | 34.15 | 33.79 | 33.97 | 3,284,019 | +0.00(+0.01%) |
Aug 17, 2017 | 34.36 | 34.47 | 33.95 | 33.97 | 3,517,149 | -0.42(-1.22%) |
Aug 16, 2017 | 34.68 | 34.76 | 34.36 | 34.39 | 2,992,310 | -0.19(-0.54%) |
Aug 15, 2017 | 34.68 | 34.84 | 34.51 | 34.58 | 2,675,539 | +0.00(+0.01%) |
Aug 14, 2017 | 34.46 | 34.68 | 34.39 | 34.57 | 2,774,249 | +0.21(+0.62%) |
Aug 11, 2017 | 34.32 | 34.56 | 34.32 | 34.36 | 3,224,921 | -0.03(-0.09%) |
Aug 10, 2017 | 34.57 | 34.70 | 34.38 | 34.39 | 3,916,393 | -0.40(-1.16%) |
Aug 09, 2017 | 34.51 | 34.81 | 34.35 | 34.79 | 3,624,605 | +0.23(+0.65%) |
Aug 08, 2017 | 34.50 | 34.71 | 34.48 | 34.57 | 2,801,735 | +0.06(+0.17%) |
Aug 07, 2017 | 34.52 | 34.70 | 34.43 | 34.51 | 3,001,509 | -0.03(-0.07%) |
Aug 04, 2017 | 34.59 | 34.61 | 34.35 | 34.53 | 2,683,760 | +0.08(+0.23%) |
Aug 03, 2017 | 34.50 | 34.66 | 34.38 | 34.45 | 2,974,357 | -0.08(-0.23%) |
Aug 02, 2017 | 34.32 | 34.57 | 34.26 | 34.53 | 2,962,810 | +0.11(+0.33%) |
Aug 01, 2017 | 34.43 | 33.88 | 34.42 | 4,359,502 | +0.49(+1.43%) | |
Jul 31, 2017 | 33.86 | 34.00 | 33.72 | 33.93 | 6,951,484 | +0.16(+0.47%) |
Jul 28, 2017 | 32.96 | 33.97 | 32.96 | 33.78 | 6,227,936 | +0.96(+2.93%) |
Jul 27, 2017 | 32.91 | 32.92 | 32.60 | 32.81 | 5,892,403 | -0.10(-0.30%) |
Jul 26, 2017 | 33.18 | 33.27 | 32.81 | 32.91 | 3,990,760 | -0.30(-0.91%) |
Jul 25, 2017 | 33.27 | 33.35 | 33.12 | 33.21 | 2,596,680 | +0.19(+0.57%) |
Jul 24, 2017 | 33.01 | 33.07 | 32.98 | 33.03 | 2,491,615 | +0.02(+0.06%) |
Jul 21, 2017 | 32.99 | 33.10 | 32.90 | 33.01 | 3,119,096 | -0.05(-0.14%) |
Jul 20, 2017 | 33.32 | 32.98 | 33.05 | 3,040,256 | -0.09(-0.27%) | |
Jul 19, 2017 | 33.18 | 33.24 | 33.04 | 33.14 | 2,233,537 | +0.01(+0.03%) |
Jul 18, 2017 | 32.92 | 33.18 | 32.85 | 33.13 | 1,856,617 | +0.05(+0.15%) |
Jul 17, 2017 | 33.11 | 33.25 | 32.95 | 33.08 | 2,740,310 | -0.05(-0.15%) |
Jul 14, 2017 | 33.02 | 33.29 | 32.85 | 33.13 | 2,734,522 | -0.01(-0.04%) |
Jul 13, 2017 | 33.04 | 33.20 | 32.99 | 33.15 | 1,917,196 | +0.11(+0.32%) |
Jul 12, 2017 | 33.00 | 33.16 | 32.95 | 33.04 | 2,337,211 | +0.00(+0.01%) |
Jul 11, 2017 | 33.10 | 33.15 | 32.87 | 33.04 | 2,342,363 | -0.00(-0.01%) |
Jul 10, 2017 | 33.11 | 33.23 | 33.01 | 33.04 | 2,970,557 | -0.14(-0.42%) |
Jul 07, 2017 | 33.08 | 33.33 | 33.03 | 33.18 | 3,365,756 | +0.19(+0.58%) |
Jul 06, 2017 | 33.33 | 33.36 | 32.97 | 32.99 | 4,451,225 | -0.33(-0.98%) |
Jul 05, 2017 | 33.37 | 33.49 | 33.24 | 33.32 | 2,682,603 | -0.05(-0.15%) |
Jul 03, 2017 | 33.24 | 33.75 | 33.14 | 33.37 | 2,203,991 | +0.31(+0.95%) |
Jun 30, 2017 | 33.15 | 33.29 | 32.95 | 33.05 | 3,574,402 | +0.03(+0.10%) |
Jun 29, 2017 | 33.55 | 33.63 | 32.85 | 33.02 | 3,931,651 | -0.30(-0.91%) |
Jun 28, 2017 | 33.32 | 33.55 | 33.23 | 33.32 | 3,324,440 | +0.23(+0.69%) |
Jun 27, 2017 | 33.08 | 33.24 | 32.99 | 33.09 | 3,165,275 | +0.11(+0.34%) |
Jun 26, 2017 | 33.13 | 33.22 | 32.88 | 32.98 | 3,153,026 | -0.04(-0.12%) |
Jun 23, 2017 | 32.99 | 33.21 | 32.90 | 33.02 | 5,201,758 | +0.12(+0.36%) |
Jun 22, 2017 | 33.18 | 33.18 | 32.88 | 32.90 | 3,307,713 | -0.28(-0.83%) |
Jun 21, 2017 | 33.51 | 33.57 | 33.15 | 33.18 | 3,745,792 | -0.31(-0.94%) |
Jun 20, 2017 | 33.64 | 33.78 | 33.48 | 33.49 | 2,754,235 | -0.23(-0.69%) |
Jun 19, 2017 | 33.45 | 33.98 | 33.41 | 33.72 | 6,453,146 | +0.37(+1.12%) |
Jun 16, 2017 | 33.17 | 33.35 | 33.04 | 33.35 | 6,522,832 | +0.25(+0.75%) |
Jun 15, 2017 | 33.06 | 33.16 | 32.99 | 33.10 | 3,943,538 | -0.13(-0.38%) |
Jun 14, 2017 | 32.92 | 33.30 | 32.91 | 33.23 | 4,452,391 | +0.09(+0.26%) |
Jun 13, 2017 | 33.05 | 33.21 | 33.00 | 33.15 | 3,177,517 | +0.12(+0.36%) |
Jun 12, 2017 | 33.15 | 33.23 | 32.66 | 33.03 | 5,026,685 | -0.16(-0.49%) |
Jun 09, 2017 | 32.07 | 33.25 | 32.04 | 33.19 | 8,259,818 | +1.19(+3.72%) |
Jun 08, 2017 | 32.16 | 31.90 | 32.00 | 4,763,985 | +0.11(+0.36%) | |
Jun 07, 2017 | 31.87 | 31.99 | 31.72 | 31.88 | 2,953,966 | +0.06(+0.19%) |
Jun 06, 2017 | 32.11 | 32.18 | 31.79 | 31.82 | 2,752,935 | -0.41(-1.28%) |
Jun 05, 2017 | 32.30 | 32.45 | 32.19 | 32.24 | 2,403,793 | -0.07(-0.22%) |
Jun 02, 2017 | 32.26 | 32.44 | 32.17 | 32.31 | 3,325,260 | +0.00(+0.00%) |
Jun 01, 2017 | 32.18 | 32.32 | 32.02 | 32.31 | 3,435,698 | +0.23(+0.73%) |
May 31, 2017 | 31.97 | 32.08 | 31.85 | 32.07 | 6,285,091 | +0.10(+0.32%) |
May 30, 2017 | 31.78 | 32.06 | 31.73 | 31.97 | 3,607,121 | +0.13(+0.40%) |
May 26, 2017 | 31.74 | 31.86 | 31.68 | 31.84 | 2,248,689 | +0.06(+0.17%) |
May 25, 2017 | 31.43 | 31.82 | 31.41 | 31.79 | 3,077,357 | +0.37(+1.19%) |
May 24, 2017 | 31.56 | 31.61 | 31.35 | 31.41 | 3,248,340 | -0.13(-0.40%) |
May 23, 2017 | 31.47 | 31.61 | 31.43 | 31.54 | 2,906,001 | +0.10(+0.31%) |
May 22, 2017 | 31.41 | 31.62 | 31.38 | 31.44 | 3,852,750 | +0.20(+0.63%) |
May 19, 2017 | 31.21 | 31.30 | 31.11 | 31.25 | 5,390,757 | +0.06(+0.20%) |
May 18, 2017 | 31.14 | 31.37 | 31.05 | 31.18 | 4,069,446 | +0.04(+0.14%) |
May 17, 2017 | 31.19 | 31.28 | 30.80 | 31.14 | 6,033,141 | -0.05(-0.16%) |
May 16, 2017 | 31.21 | 31.23 | 31.12 | 31.19 | 2,715,213 | +0.00(+0.01%) |
May 15, 2017 | 31.14 | 31.26 | 31.10 | 31.19 | 2,776,085 | +0.13(+0.41%) |
May 12, 2017 | 31.16 | 31.27 | 31.03 | 31.06 | 2,746,320 | -0.22(-0.72%) |
May 11, 2017 | 31.35 | 31.40 | 31.16 | 31.29 | 3,129,693 | -0.20(-0.63%) |
May 10, 2017 | 31.19 | 31.50 | 31.18 | 31.49 | 4,457,360 | +0.24(+0.77%) |
May 09, 2017 | 31.45 | 31.53 | 31.19 | 31.24 | 3,344,953 | -0.20(-0.63%) |
May 08, 2017 | 31.49 | 31.51 | 31.30 | 31.44 | 3,459,136 | -0.01(-0.03%) |
May 05, 2017 | 31.52 | 31.54 | 31.32 | 31.45 | 2,811,192 | -0.02(-0.05%) |
May 04, 2017 | 31.75 | 31.87 | 31.34 | 31.47 | 5,097,572 | -0.16(-0.49%) |
May 03, 2017 | 31.69 | 31.74 | 31.53 | 31.62 | 3,139,198 | -0.11(-0.35%) |
May 02, 2017 | 31.48 | 31.76 | 31.48 | 31.73 | 3,322,828 | +0.25(+0.78%) |
May 01, 2017 | 31.75 | 31.82 | 31.49 | 31.49 | 4,495,902 | -0.19(-0.59%) |
Apr 28, 2017 | 31.82 | 32.52 | 31.63 | 31.68 | 5,434,739 | -0.07(-0.23%) |
Apr 27, 2017 | 31.73 | 31.82 | 31.62 | 31.75 | 4,205,518 | +0.11(+0.33%) |
Apr 26, 2017 | 31.67 | 31.87 | 31.54 | 31.64 | 5,237,875 | -0.09(-0.28%) |
Apr 25, 2017 | 31.73 | 31.82 | 31.66 | 31.73 | 4,316,740 | +0.15(+0.48%) |
Apr 24, 2017 | 31.72 | 31.76 | 31.48 | 31.58 | 4,396,654 | +0.28(+0.89%) |
Apr 21, 2017 | 31.36 | 31.60 | 31.29 | 31.30 | 4,181,340 | -0.08(-0.24%) |
Apr 20, 2017 | 31.24 | 31.51 | 31.07 | 31.38 | 3,644,506 | +0.25(+0.82%) |
Apr 19, 2017 | 31.38 | 31.46 | 31.06 | 31.12 | 4,183,046 | -0.13(-0.42%) |
Apr 18, 2017 | 31.15 | 31.38 | 31.10 | 31.25 | 6,358,800 | +0.15(+0.48%) |
Apr 17, 2017 | 30.94 | 31.10 | 30.93 | 31.10 | 4,717,620 | +0.22(+0.73%) |
Apr 13, 2017 | 30.94 | 31.14 | 30.88 | 30.88 | 3,559,978 | -0.15(-0.48%) |
Apr 12, 2017 | 30.95 | 31.16 | 30.88 | 31.03 | 5,211,907 | -0.17(-0.54%) |
Apr 11, 2017 | 31.01 | 31.20 | 30.94 | 31.20 | 4,489,200 | +0.08(+0.27%) |
Apr 10, 2017 | 30.88 | 31.25 | 30.85 | 31.11 | 8,875,512 | +0.27(+0.89%) |
Apr 07, 2017 | 30.74 | 30.96 | 30.73 | 30.84 | 6,911,389 | -0.02(-0.07%) |
Apr 06, 2017 | 30.72 | 31.00 | 30.55 | 30.86 | 8,034,943 | +0.32(+1.05%) |
Apr 05, 2017 | 30.79 | 30.94 | 30.53 | 30.54 | 7,168,919 | -0.18(-0.58%) |
Apr 04, 2017 | 30.69 | 30.77 | 30.63 | 30.72 | 3,591,795 | -0.02(-0.07%) |