Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.25 | 35.25 | 35.25 | 0 | +0.46(+1.32%) | |
Mar 28, 2018 | 34.17 | 35.23 | 34.08 | 34.79 | 1,861,070 | +0.59(+1.71%) |
Mar 27, 2018 | 35.14 | 35.14 | 34.10 | 34.20 | 1,187,362 | -0.78(-2.24%) |
Mar 26, 2018 | 34.30 | 35.18 | 34.29 | 34.99 | 2,491,014 | +1.19(+3.52%) |
Mar 23, 2018 | 34.37 | 34.55 | 33.76 | 33.79 | 831,272 | -0.47(-1.37%) |
Mar 22, 2018 | 35.10 | 35.10 | 34.25 | 34.26 | 1,165,575 | -1.18(-3.34%) |
Mar 21, 2018 | 35.30 | 35.92 | 35.17 | 35.45 | 1,815,927 | +0.22(+0.61%) |
Mar 20, 2018 | 34.81 | 35.46 | 34.72 | 35.23 | 1,546,551 | +0.38(+1.09%) |
Mar 19, 2018 | 34.95 | 34.95 | 34.51 | 34.85 | 1,553,052 | -0.35(-1.00%) |
Mar 16, 2018 | 34.74 | 35.31 | 34.62 | 35.20 | 1,514,537 | +0.42(+1.22%) |
Mar 15, 2018 | 34.35 | 35.03 | 34.28 | 34.78 | 1,616,800 | +0.45(+1.31%) |
Mar 14, 2018 | 34.99 | 35.05 | 34.29 | 34.33 | 936,502 | -0.47(-1.35%) |
Mar 13, 2018 | 34.89 | 35.30 | 34.64 | 34.80 | 866,704 | +0.14(+0.39%) |
Mar 12, 2018 | 35.56 | 35.57 | 34.52 | 34.66 | 1,117,415 | -0.97(-2.71%) |
Mar 09, 2018 | 35.12 | 35.68 | 34.94 | 35.63 | 668,377 | +0.75(+2.15%) |
Mar 08, 2018 | 34.79 | 34.93 | 34.39 | 34.88 | 751,468 | +0.21(+0.60%) |
Mar 07, 2018 | 34.42 | 34.67 | 1,362,630 | -0.49(-1.39%) | ||
Mar 06, 2018 | 35.00 | 35.56 | 34.89 | 35.16 | 1,166,989 | +0.16(+0.46%) |
Mar 05, 2018 | 34.42 | 35.12 | 34.08 | 34.99 | 1,409,449 | +0.44(+1.28%) |
Mar 02, 2018 | 34.16 | 34.76 | 33.80 | 34.55 | 2,179,064 | +0.12(+0.34%) |
Mar 01, 2018 | 35.77 | 35.92 | 34.44 | 34.44 | 1,850,847 | -1.33(-3.71%) |
Feb 28, 2018 | 35.84 | 36.08 | 35.58 | 35.76 | 2,416,199 | +0.08(+0.23%) |
Feb 27, 2018 | 35.38 | 35.93 | 35.27 | 35.68 | 1,290,537 | +0.12(+0.33%) |
Feb 26, 2018 | 35.43 | 35.63 | 35.16 | 35.56 | 1,476,637 | +0.34(+0.97%) |
Feb 23, 2018 | 35.64 | 35.84 | 35.07 | 35.22 | 855,024 | -0.26(-0.74%) |
Feb 22, 2018 | 35.44 | 35.90 | 35.35 | 35.48 | 1,325,018 | +0.15(+0.43%) |
Feb 21, 2018 | 35.53 | 35.90 | 35.32 | 35.33 | 2,080,181 | -0.08(-0.23%) |
Feb 20, 2018 | 35.32 | 36.04 | 35.18 | 35.41 | 2,954,860 | -0.07(-0.20%) |
Feb 16, 2018 | 35.48 | 35.48 | 35.48 | 0 | -0.82(-2.26%) | |
Feb 15, 2018 | 36.92 | 37.06 | 34.99 | 36.30 | 4,339,674 | -1.68(-4.43%) |
Feb 14, 2018 | 37.18 | 38.13 | 37.12 | 37.98 | 2,099,588 | +0.48(+1.27%) |
Feb 13, 2018 | 37.73 | 37.51 | 1,397,830 | +0.05(+0.12%) | ||
Feb 12, 2018 | 37.74 | 38.27 | 37.04 | 37.46 | 2,733,126 | +0.02(+0.05%) |
Feb 09, 2018 | 38.04 | 38.16 | 36.73 | 37.45 | 1,841,775 | -0.12(-0.31%) |
Feb 08, 2018 | 38.44 | 38.59 | 37.40 | 37.56 | 2,598,291 | -1.37(-3.51%) |
Feb 07, 2018 | 39.03 | 39.28 | 38.91 | 38.93 | 1,425,641 | -0.26(-0.67%) |
Feb 06, 2018 | 37.56 | 39.43 | 36.99 | 39.19 | 2,394,302 | +0.36(+0.93%) |
Feb 05, 2018 | 39.07 | 40.30 | 38.32 | 38.83 | 2,039,245 | -0.46(-1.17%) |
Feb 02, 2018 | 40.32 | 40.56 | 39.14 | 39.29 | 1,721,010 | -1.29(-3.17%) |
Feb 01, 2018 | 39.50 | 40.59 | 39.50 | 40.57 | 1,245,208 | +0.80(+2.01%) |
Jan 31, 2018 | 40.41 | 40.68 | 39.64 | 39.77 | 1,030,109 | -0.44(-1.10%) |
Jan 30, 2018 | 40.12 | 40.30 | 39.68 | 40.21 | 1,226,965 | -0.35(-0.86%) |
Jan 29, 2018 | 40.67 | 40.92 | 40.17 | 40.56 | 950,636 | -0.19(-0.46%) |
Jan 26, 2018 | 40.48 | 40.75 | 40.21 | 40.75 | 808,911 | +0.48(+1.18%) |
Jan 25, 2018 | 40.65 | 40.91 | 39.76 | 40.28 | 1,107,099 | -0.12(-0.29%) |
Jan 24, 2018 | 40.21 | 40.56 | 39.92 | 40.39 | 962,025 | +0.41(+1.03%) |
Jan 23, 2018 | 40.50 | 40.56 | 39.94 | 39.98 | 1,022,445 | -0.58(-1.42%) |
Jan 22, 2018 | 40.38 | 40.56 | 39.99 | 40.56 | 968,070 | +0.20(+0.49%) |
Jan 19, 2018 | 39.94 | 40.38 | 39.73 | 40.36 | 895,898 | +0.49(+1.22%) |
Jan 18, 2018 | 40.15 | 40.32 | 39.72 | 39.87 | 1,543,624 | -0.22(-0.56%) |
Jan 17, 2018 | 39.78 | 40.30 | 39.53 | 40.10 | 1,196,093 | +0.39(+0.97%) |
Jan 16, 2018 | 40.23 | 40.46 | 39.58 | 39.71 | 1,475,150 | -0.20(-0.50%) |
Jan 12, 2018 | 39.91 | 39.91 | 39.91 | 0 | -0.33(-0.83%) | |
Jan 11, 2018 | 40.14 | 40.41 | 39.94 | 40.24 | 1,472,719 | +0.16(+0.40%) |
Jan 10, 2018 | 40.74 | 40.77 | 40.03 | 40.08 | 1,079,502 | -0.66(-1.61%) |
Jan 09, 2018 | 40.42 | 40.83 | 40.01 | 40.74 | 1,599,743 | +0.50(+1.25%) |
Jan 08, 2018 | 40.01 | 40.29 | 39.81 | 40.23 | 933,014 | +0.23(+0.58%) |
Jan 05, 2018 | 40.45 | 40.45 | 39.64 | 40.00 | 1,329,638 | -0.36(-0.89%) |
Jan 04, 2018 | 39.85 | 40.45 | 39.82 | 40.36 | 2,882,718 | +0.66(+1.65%) |
Jan 03, 2018 | 39.42 | 39.72 | 39.29 | 39.70 | 1,560,602 | +0.27(+0.68%) |
Jan 02, 2018 | 38.96 | 39.46 | 38.96 | 39.43 | 1,041,235 | +0.71(+1.83%) |
Dec 29, 2017 | 38.72 | 38.72 | 38.72 | 0 | -0.45(-1.15%) | |
Dec 28, 2017 | 39.21 | 39.21 | 38.73 | 39.17 | 1,008,207 | +0.10(+0.25%) |
Dec 27, 2017 | 39.02 | 39.25 | 38.78 | 39.07 | 910,569 | +0.12(+0.30%) |
Dec 26, 2017 | 38.66 | 38.98 | 38.62 | 38.96 | 514,262 | +0.16(+0.42%) |
Dec 22, 2017 | 38.60 | 38.89 | 38.36 | 38.79 | 1,466,426 | +0.13(+0.33%) |
Dec 21, 2017 | 38.77 | 38.91 | 38.39 | 38.67 | 887,430 | -0.08(-0.21%) |
Dec 20, 2017 | 38.68 | 38.87 | 38.29 | 38.75 | 1,728,129 | +0.40(+1.03%) |
Dec 19, 2017 | 37.96 | 38.81 | 37.89 | 38.35 | 1,869,941 | +0.69(+1.84%) |
Dec 18, 2017 | 37.48 | 37.82 | 37.36 | 37.66 | 1,261,813 | +0.55(+1.48%) |
Dec 15, 2017 | 36.75 | 37.27 | 36.73 | 37.11 | 2,100,723 | +0.45(+1.23%) |
Dec 14, 2017 | 36.92 | 37.30 | 36.64 | 36.66 | 2,049,594 | -0.07(-0.20%) |
Dec 13, 2017 | 37.22 | 37.36 | 36.71 | 36.73 | 1,463,541 | -0.49(-1.30%) |
Dec 12, 2017 | 37.84 | 37.89 | 37.15 | 37.22 | 2,028,261 | -0.45(-1.19%) |
Dec 11, 2017 | 37.71 | 37.71 | 37.10 | 37.67 | 1,102,633 | +0.11(+0.29%) |
Dec 08, 2017 | 37.41 | 37.62 | 37.19 | 37.56 | 892,847 | +0.31(+0.82%) |
Dec 07, 2017 | 36.81 | 37.30 | 36.73 | 37.26 | 1,245,055 | +0.29(+0.78%) |
Dec 06, 2017 | 37.06 | 37.06 | 36.69 | 36.97 | 834,710 | -0.13(-0.34%) |
Dec 05, 2017 | 37.12 | 37.38 | 37.01 | 37.09 | 1,504,135 | +0.04(+0.12%) |
Dec 04, 2017 | 37.22 | 37.41 | 37.03 | 37.05 | 1,184,185 | +0.22(+0.59%) |
Dec 01, 2017 | 36.86 | 36.99 | 35.89 | 36.83 | 1,712,033 | -0.06(-0.17%) |
Nov 30, 2017 | 36.26 | 37.18 | 36.17 | 36.90 | 2,388,847 | +0.75(+2.06%) |
Nov 29, 2017 | 35.87 | 36.23 | 35.74 | 36.15 | 1,880,956 | +0.28(+0.78%) |
Nov 28, 2017 | 35.40 | 35.94 | 35.23 | 35.87 | 1,156,050 | +0.65(+1.84%) |
Nov 27, 2017 | 35.19 | 35.45 | 34.91 | 35.22 | 1,709,075 | +0.14(+0.41%) |
Nov 24, 2017 | 35.77 | 35.91 | 35.01 | 35.08 | 531,011 | -0.42(-1.19%) |
Nov 22, 2017 | 35.50 | 35.81 | 35.24 | 35.50 | 1,367,460 | +0.04(+0.10%) |
Nov 21, 2017 | 35.88 | 36.28 | 35.39 | 35.47 | 1,938,332 | -0.21(-0.58%) |
Nov 20, 2017 | 35.17 | 35.77 | 35.06 | 35.67 | 2,942,423 | +0.66(+1.87%) |
Nov 17, 2017 | 35.96 | 36.03 | 34.86 | 35.02 | 5,093,863 | -2.18(-5.85%) |
Nov 16, 2017 | 37.35 | 37.74 | 37.19 | 37.19 | 1,211,875 | +0.06(+0.17%) |
Nov 15, 2017 | 37.60 | 37.60 | 36.86 | 37.13 | 1,302,690 | -0.59(-1.57%) |
Nov 14, 2017 | 37.82 | 37.82 | 37.37 | 37.72 | 2,372,662 | -0.14(-0.38%) |
Nov 13, 2017 | 38.58 | 38.75 | 37.60 | 37.87 | 2,256,908 | -0.92(-2.38%) |
Nov 10, 2017 | 38.52 | 39.03 | 38.52 | 38.79 | 1,136,772 | +0.12(+0.30%) |
Nov 09, 2017 | 39.12 | 39.53 | 38.64 | 38.67 | 1,697,629 | -0.46(-1.17%) |
Nov 08, 2017 | 39.07 | 39.31 | 38.73 | 39.13 | 1,130,045 | -0.13(-0.32%) |
Nov 07, 2017 | 39.19 | 39.54 | 39.07 | 39.25 | 1,369,229 | -0.02(-0.05%) |
Nov 06, 2017 | 39.29 | 39.41 | 38.89 | 39.27 | 1,771,478 | +0.14(+0.37%) |
Nov 03, 2017 | 39.67 | 39.76 | 39.08 | 39.13 | 2,299,255 | -0.36(-0.91%) |
Nov 02, 2017 | 39.05 | 39.85 | 38.76 | 39.49 | 2,382,355 | +0.29(+0.73%) |
Nov 01, 2017 | 38.65 | 39.52 | 38.58 | 39.20 | 3,938,582 | +1.14(+2.99%) |
Oct 31, 2017 | 40.83 | 40.83 | 36.73 | 38.06 | 5,307,037 | +0.17(+0.45%) |
Oct 30, 2017 | 38.27 | 39.13 | 37.82 | 37.89 | 5,016,711 | -0.57(-1.49%) |
Oct 27, 2017 | 37.67 | 38.65 | 37.25 | 38.47 | 3,408,801 | +1.76(+4.81%) |
Oct 26, 2017 | 36.33 | 36.82 | 36.05 | 36.70 | 2,149,289 | +0.38(+1.04%) |
Oct 25, 2017 | 36.40 | 36.69 | 35.99 | 36.32 | 2,123,509 | +0.17(+0.47%) |
Oct 24, 2017 | 35.72 | 36.59 | 35.72 | 36.15 | 3,597,587 | +0.65(+1.84%) |
Oct 23, 2017 | 35.31 | 35.74 | 35.09 | 35.50 | 2,575,488 | +0.09(+0.25%) |
Oct 20, 2017 | 35.15 | 35.49 | 34.90 | 35.41 | 1,575,826 | +0.48(+1.39%) |
Oct 19, 2017 | 34.09 | 35.05 | 33.90 | 34.93 | 2,547,786 | +0.70(+2.04%) |
Oct 18, 2017 | 33.60 | 34.40 | 33.32 | 34.23 | 2,167,557 | +0.61(+1.81%) |
Oct 17, 2017 | 33.63 | 33.91 | 33.41 | 33.62 | 1,322,501 | -0.08(-0.24%) |
Oct 16, 2017 | 33.70 | 33.74 | 33.40 | 33.70 | 1,076,741 | +0.19(+0.56%) |
Oct 13, 2017 | 33.22 | 33.61 | 33.08 | 33.51 | 971,082 | +0.42(+1.27%) |
Oct 12, 2017 | 32.61 | 33.35 | 32.30 | 33.09 | 1,161,559 | -0.24(-0.73%) |
Oct 11, 2017 | 33.56 | 33.64 | 33.25 | 33.33 | 1,104,442 | -0.16(-0.48%) |
Oct 10, 2017 | 33.28 | 33.49 | 33.07 | 33.49 | 1,420,876 | +0.42(+1.27%) |
Oct 09, 2017 | 32.86 | 33.22 | 32.86 | 33.07 | 996,557 | +0.13(+0.38%) |
Oct 06, 2017 | 32.92 | 33.28 | 32.83 | 32.95 | 965,865 | -0.03(-0.08%) |
Oct 05, 2017 | 33.24 | 33.36 | 32.83 | 32.97 | 923,692 | -0.24(-0.73%) |
Oct 04, 2017 | 32.88 | 33.37 | 32.80 | 33.22 | 2,045,071 | +0.35(+1.06%) |
Oct 03, 2017 | 33.48 | 33.67 | 32.78 | 32.87 | 4,649,921 | -0.52(-1.56%) |
Oct 02, 2017 | 33.70 | 33.79 | 33.33 | 33.39 | 1,289,642 | -0.23(-0.69%) |
Sep 29, 2017 | 33.36 | 34.01 | 33.28 | 33.62 | 2,005,857 | +0.28(+0.83%) |
Sep 28, 2017 | 33.18 | 33.39 | 32.92 | 33.34 | 1,365,916 | +0.04(+0.11%) |
Sep 27, 2017 | 33.61 | 33.31 | 2,744,438 | +0.75(+2.31%) | ||
Sep 26, 2017 | 32.54 | 32.92 | 32.28 | 32.55 | 1,551,445 | +0.17(+0.53%) |
Sep 25, 2017 | 31.94 | 32.52 | 31.94 | 32.38 | 2,080,617 | +0.43(+1.35%) |
Sep 22, 2017 | 31.29 | 32.01 | 31.02 | 31.95 | 1,592,318 | +0.71(+2.26%) |
Sep 21, 2017 | 31.71 | 31.75 | 31.20 | 31.25 | 1,507,013 | -0.43(-1.36%) |
Sep 20, 2017 | 31.96 | 32.24 | 31.46 | 31.68 | 2,015,236 | -0.20(-0.62%) |
Sep 19, 2017 | 31.49 | 32.00 | 31.42 | 31.87 | 2,240,055 | +0.45(+1.43%) |
Sep 18, 2017 | 31.18 | 31.67 | 31.05 | 31.42 | 2,490,370 | +0.46(+1.48%) |
Sep 15, 2017 | 30.89 | 31.16 | 30.74 | 30.97 | 2,225,992 | +0.06(+0.20%) |
Sep 14, 2017 | 30.86 | 31.13 | 30.69 | 30.90 | 1,572,661 | -0.04(-0.14%) |
Sep 13, 2017 | 31.02 | 31.10 | 30.79 | 30.95 | 1,060,683 | -0.06(-0.20%) |
Sep 12, 2017 | 30.36 | 31.04 | 30.30 | 31.01 | 1,998,753 | +0.80(+2.64%) |
Sep 11, 2017 | 30.15 | 30.78 | 30.00 | 30.22 | 3,439,381 | +0.21(+0.72%) |
Sep 08, 2017 | 29.60 | 30.21 | 29.50 | 30.00 | 2,398,587 | +0.26(+0.87%) |
Sep 07, 2017 | 30.14 | 30.28 | 29.55 | 29.74 | 2,996,163 | -0.45(-1.48%) |
Sep 06, 2017 | 30.46 | 30.50 | 30.08 | 30.19 | 3,826,722 | -0.15(-0.50%) |
Sep 05, 2017 | 30.65 | 30.98 | 30.20 | 30.34 | 3,933,139 | -1.05(-3.34%) |
Sep 01, 2017 | 31.26 | 31.51 | 31.22 | 31.39 | 1,182,504 | +0.28(+0.89%) |
Aug 31, 2017 | 31.02 | 31.13 | 30.73 | 31.11 | 2,423,964 | +0.20(+0.64%) |
Aug 30, 2017 | 31.57 | 31.59 | 29.89 | 30.91 | 4,037,316 | -1.01(-3.17%) |
Aug 29, 2017 | 31.43 | 32.11 | 31.42 | 31.93 | 1,265,916 | +0.22(+0.68%) |
Aug 28, 2017 | 31.52 | 31.78 | 31.39 | 31.71 | 2,002,909 | +0.40(+1.29%) |
Aug 25, 2017 | 31.70 | 31.83 | 31.23 | 31.31 | 1,725,763 | -0.27(-0.85%) |
Aug 24, 2017 | 32.09 | 32.09 | 31.57 | 31.58 | 1,186,783 | -0.42(-1.32%) |
Aug 23, 2017 | 31.82 | 32.26 | 31.75 | 32.00 | 921,217 | -0.01(-0.03%) |
Aug 22, 2017 | 31.89 | 32.09 | 31.65 | 32.01 | 1,433,640 | +0.16(+0.51%) |
Aug 21, 2017 | 31.35 | 31.89 | 31.35 | 31.85 | 2,170,106 | +0.47(+1.48%) |
Aug 18, 2017 | 30.96 | 31.61 | 30.90 | 31.38 | 3,174,219 | +0.32(+1.04%) |
Aug 17, 2017 | 31.51 | 31.56 | 30.99 | 31.06 | 3,936,588 | -0.71(-2.23%) |
Aug 16, 2017 | 33.25 | 33.31 | 31.75 | 31.76 | 2,795,835 | -1.40(-4.22%) |
Aug 15, 2017 | 33.46 | 33.48 | 33.12 | 33.17 | 1,219,439 | -0.02(-0.05%) |
Aug 14, 2017 | 33.03 | 33.25 | 32.81 | 33.18 | 1,875,128 | +0.56(+1.72%) |
Aug 11, 2017 | 32.90 | 33.18 | 32.55 | 32.62 | 1,668,550 | -0.42(-1.27%) |
Aug 10, 2017 | 33.66 | 33.85 | 33.02 | 33.04 | 1,166,025 | -0.87(-2.55%) |
Aug 09, 2017 | 34.07 | 34.21 | 33.78 | 33.91 | 974,227 | -0.26(-0.76%) |
Aug 08, 2017 | 33.64 | 34.44 | 33.57 | 34.16 | 1,571,239 | +0.54(+1.59%) |
Aug 07, 2017 | 33.90 | 34.14 | 33.55 | 33.63 | 1,979,161 | -0.30(-0.89%) |
Aug 04, 2017 | 33.82 | 34.29 | 33.72 | 33.93 | 956,093 | +0.22(+0.66%) |
Aug 03, 2017 | 33.87 | 33.94 | 33.51 | 33.71 | 1,408,086 | -0.12(-0.37%) |
Aug 02, 2017 | 33.64 | 34.01 | 33.49 | 33.83 | 3,517,679 | +0.12(+0.37%) |
Aug 01, 2017 | 34.99 | 35.90 | 31.99 | 33.71 | 7,003,420 | -0.01(-0.03%) |
Jul 31, 2017 | 33.80 | 34.29 | 33.57 | 33.72 | 2,713,660 | +0.14(+0.43%) |
Jul 28, 2017 | 33.20 | 33.83 | 33.20 | 33.58 | 2,294,454 | +0.31(+0.94%) |
Jul 27, 2017 | 33.03 | 33.32 | 32.82 | 33.26 | 1,101,056 | +0.22(+0.67%) |
Jul 26, 2017 | 33.15 | 33.24 | 32.93 | 33.04 | 953,229 | -0.05(-0.16%) |
Jul 25, 2017 | 33.37 | 33.44 | 32.98 | 33.09 | 1,793,266 | -0.05(-0.16%) |
Jul 24, 2017 | 33.04 | 33.25 | 32.96 | 33.15 | 1,236,853 | +0.11(+0.32%) |
Jul 21, 2017 | 33.00 | 33.31 | 32.84 | 33.04 | 1,965,223 | +0.04(+0.11%) |
Jul 20, 2017 | 33.58 | 33.63 | 32.98 | 33.00 | 1,655,555 | -0.52(-1.54%) |
Jul 19, 2017 | 33.66 | 33.76 | 33.45 | 33.52 | 2,431,740 | -0.04(-0.11%) |
Jul 18, 2017 | 34.09 | 34.09 | 33.55 | 33.56 | 2,201,330 | -0.61(-1.78%) |
Jul 17, 2017 | 34.40 | 34.53 | 34.14 | 34.16 | 2,542,000 | -0.26(-0.75%) |
Jul 14, 2017 | 34.34 | 34.34 | 34.23 | 34.42 | 902,700 | +0.15(+0.44%) |
Jul 13, 2017 | 34.44 | 34.58 | 34.26 | 34.27 | 871,529 | -0.14(-0.41%) |
Jul 12, 2017 | 34.70 | 34.92 | 34.41 | 34.41 | 1,055,066 | -0.06(-0.18%) |
Jul 11, 2017 | 34.72 | 34.79 | 34.40 | 34.48 | 1,516,326 | -0.19(-0.54%) |
Jul 10, 2017 | 33.91 | 34.92 | 33.84 | 34.66 | 2,367,963 | +0.74(+2.18%) |
Jul 07, 2017 | 33.58 | 34.12 | 33.14 | 33.92 | 2,289,189 | +0.49(+1.47%) |
Jul 06, 2017 | 33.50 | 33.76 | 33.36 | 33.43 | 2,138,845 | -0.15(-0.45%) |
Jul 05, 2017 | 33.68 | 33.95 | 33.29 | 33.58 | 1,580,313 | -0.15(-0.45%) |
Jul 03, 2017 | 33.67 | 33.94 | 33.59 | 33.74 | 713,287 | +0.28(+0.83%) |
Jun 30, 2017 | 33.34 | 33.70 | 33.03 | 33.46 | 1,626,632 | +0.32(+0.97%) |
Jun 29, 2017 | 33.74 | 33.82 | 32.83 | 33.14 | 2,001,250 | -0.66(-1.95%) |
Jun 28, 2017 | 33.45 | 33.85 | 33.45 | 33.80 | 1,153,127 | +0.58(+1.75%) |
Jun 27, 2017 | 33.75 | 33.75 | 33.21 | 33.22 | 1,104,296 | -0.34(-1.01%) |
Jun 26, 2017 | 33.28 | 33.66 | 33.09 | 33.56 | 1,055,493 | +0.46(+1.40%) |
Jun 23, 2017 | 33.16 | 33.54 | 33.04 | 33.09 | 5,497,975 | -0.08(-0.24%) |
Jun 22, 2017 | 32.79 | 33.32 | 32.59 | 33.17 | 1,587,023 | +0.38(+1.17%) |
Jun 21, 2017 | 33.60 | 33.74 | 32.74 | 32.79 | 2,836,370 | -0.75(-2.23%) |
Jun 20, 2017 | 33.67 | 33.73 | 33.36 | 33.54 | 1,114,361 | -0.13(-0.40%) |
Jun 19, 2017 | 33.26 | 33.74 | 33.20 | 33.67 | 1,048,048 | +0.54(+1.62%) |
Jun 16, 2017 | 33.17 | 33.35 | 32.67 | 33.14 | 3,277,974 | +0.02(+0.05%) |
Jun 15, 2017 | 32.98 | 33.50 | 32.96 | 33.12 | 2,077,542 | -0.30(-0.91%) |
Jun 14, 2017 | 33.87 | 33.91 | 33.40 | 33.42 | 1,736,783 | -0.37(-1.08%) |
Jun 13, 2017 | 33.66 | 33.95 | 33.54 | 33.79 | 1,157,374 | +0.25(+0.74%) |
Jun 12, 2017 | 33.80 | 33.94 | 33.18 | 33.54 | 1,744,637 | -0.25(-0.74%) |
Jun 09, 2017 | 33.48 | 34.08 | 33.48 | 33.79 | 1,429,465 | +0.31(+0.93%) |
Jun 08, 2017 | 33.25 | 33.67 | 33.16 | 33.48 | 1,561,204 | +0.24(+0.72%) |
Jun 07, 2017 | 34.11 | 34.11 | 33.07 | 33.24 | 1,725,491 | -0.79(-2.33%) |
Jun 06, 2017 | 34.00 | 34.18 | 33.75 | 34.03 | 1,281,421 | -0.08(-0.24%) |
Jun 05, 2017 | 34.55 | 34.56 | 33.99 | 34.11 | 1,840,140 | -0.54(-1.57%) |
Jun 02, 2017 | 34.88 | 34.96 | 34.58 | 34.66 | 1,177,680 | -0.18(-0.51%) |
Jun 01, 2017 | 34.75 | 35.01 | 34.55 | 34.83 | 1,192,206 | +0.29(+0.85%) |
May 31, 2017 | 34.63 | 34.66 | 33.95 | 34.54 | 1,491,011 | -0.06(-0.18%) |
May 30, 2017 | 34.26 | 34.63 | 34.17 | 34.60 | 1,324,389 | +0.21(+0.62%) |
May 26, 2017 | 34.31 | 34.41 | 34.11 | 34.39 | 960,250 | -0.01(-0.03%) |
May 25, 2017 | 34.53 | 34.78 | 34.24 | 34.40 | 1,013,571 | +0.04(+0.13%) |
May 24, 2017 | 34.16 | 34.36 | 33.91 | 34.35 | 1,301,200 | +0.27(+0.79%) |
May 23, 2017 | 33.62 | 34.17 | 33.30 | 34.08 | 1,900,308 | +0.64(+1.92%) |
May 22, 2017 | 33.51 | 33.57 | 33.17 | 33.44 | 846,200 | +0.13(+0.40%) |
May 19, 2017 | 33.05 | 33.50 | 33.05 | 33.31 | 776,878 | +0.47(+1.44%) |
May 18, 2017 | 32.44 | 33.09 | 32.24 | 32.84 | 1,626,809 | +0.29(+0.90%) |
May 17, 2017 | 33.15 | 33.31 | 32.51 | 32.54 | 762,879 | -1.09(-3.25%) |
May 16, 2017 | 33.88 | 33.93 | 33.38 | 33.63 | 1,591,916 | -0.09(-0.26%) |
May 15, 2017 | 33.68 | 34.15 | 33.64 | 33.72 | 1,134,012 | +0.26(+0.77%) |
May 12, 2017 | 33.86 | 33.93 | 33.43 | 33.46 | 872,993 | -0.50(-1.46%) |
May 11, 2017 | 34.19 | 34.26 | 33.75 | 33.96 | 538,174 | -0.36(-1.04%) |
May 10, 2017 | 34.18 | 34.39 | 34.06 | 34.32 | 1,040,816 | +0.13(+0.39%) |
May 09, 2017 | 34.42 | 34.61 | 34.03 | 34.18 | 1,240,714 | -0.11(-0.31%) |
May 08, 2017 | 34.12 | 34.30 | 34.01 | 34.29 | 1,452,468 | +0.11(+0.31%) |
May 05, 2017 | 34.10 | 34.19 | 33.85 | 34.18 | 1,129,155 | +0.13(+0.39%) |
May 04, 2017 | 34.51 | 34.51 | 34.05 | 34.05 | 1,877,881 | -0.36(-1.03%) |
May 03, 2017 | 34.29 | 34.52 | 34.13 | 34.41 | 1,642,397 | +0.00(+0.00%) |
May 02, 2017 | 34.29 | 34.64 | 34.18 | 34.41 | 1,645,526 | +0.20(+0.57%) |
May 01, 2017 | 34.50 | 34.50 | 33.94 | 34.21 | 1,296,224 | -0.15(-0.44%) |
Apr 28, 2017 | 34.49 | 34.75 | 34.12 | 34.36 | 2,218,045 | -0.03(-0.08%) |
Apr 27, 2017 | 35.36 | 35.55 | 34.01 | 34.39 | 2,670,586 | +1.10(+3.31%) |
Apr 26, 2017 | 32.83 | 33.38 | 32.75 | 33.29 | 2,200,066 | +0.47(+1.43%) |
Apr 25, 2017 | 32.91 | 33.00 | 32.65 | 32.82 | 1,419,034 | +0.20(+0.63%) |
Apr 24, 2017 | 32.47 | 32.73 | 32.35 | 32.61 | 1,289,039 | +0.68(+2.11%) |
Apr 21, 2017 | 32.15 | 32.23 | 31.90 | 31.94 | 1,870,287 | -0.14(-0.44%) |
Apr 20, 2017 | 31.90 | 32.20 | 31.79 | 32.08 | 1,497,190 | +0.39(+1.23%) |
Apr 19, 2017 | 31.23 | 31.73 | 31.23 | 31.69 | 2,997,979 | +0.68(+2.21%) |
Apr 18, 2017 | 30.42 | 31.00 | 30.30 | 31.00 | 2,492,289 | +0.36(+1.19%) |
Apr 17, 2017 | 30.44 | 30.68 | 30.32 | 30.64 | 3,972,587 | +0.32(+1.05%) |
Apr 13, 2017 | 30.73 | 30.87 | 30.30 | 30.32 | 2,311,918 | -0.47(-1.53%) |
Apr 12, 2017 | 31.16 | 31.22 | 30.60 | 30.79 | 1,567,877 | -0.33(-1.06%) |
Apr 11, 2017 | 31.28 | 31.39 | 30.86 | 31.12 | 3,390,956 | -0.19(-0.60%) |
Apr 10, 2017 | 31.22 | 31.61 | 30.97 | 31.31 | 3,534,671 | -0.02(-0.06%) |
Apr 07, 2017 | 31.50 | 31.66 | 31.32 | 31.32 | 1,016,068 | -0.21(-0.68%) |
Apr 06, 2017 | 31.63 | 31.86 | 31.35 | 31.54 | 1,246,768 | -0.10(-0.31%) |
Apr 05, 2017 | 32.00 | 32.32 | 31.54 | 31.63 | 1,253,360 | -0.20(-0.61%) |
Apr 04, 2017 | 31.52 | 31.89 | 31.44 | 31.83 | 1,161,378 | +0.34(+1.07%) |