Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.46 | 33.64 | 33.31 | 33.37 | 794,594 | -0.04(-0.12%) |
Jul 30, 2018 | 33.62 | 33.64 | 33.38 | 33.41 | 649,722 | -0.06(-0.17%) |
Jul 27, 2018 | 33.67 | 33.69 | 33.23 | 33.46 | 691,331 | -0.23(-0.67%) |
Jul 26, 2018 | 33.88 | 33.95 | 33.68 | 33.69 | 602,224 | -0.19(-0.55%) |
Jul 25, 2018 | 33.84 | 34.01 | 33.72 | 33.88 | 718,877 | -0.01(-0.02%) |
Jul 24, 2018 | 33.91 | 34.04 | 33.81 | 33.88 | 574,685 | -0.02(-0.05%) |
Jul 23, 2018 | 34.09 | 34.30 | 33.88 | 33.90 | 899,394 | -0.22(-0.64%) |
Jul 20, 2018 | 34.00 | 34.13 | 33.86 | 34.12 | 427,974 | +0.19(+0.57%) |
Jul 19, 2018 | 33.85 | 34.04 | 33.73 | 33.92 | 588,591 | -0.09(-0.26%) |
Jul 18, 2018 | 34.14 | 34.23 | 34.00 | 34.01 | 461,557 | -0.14(-0.40%) |
Jul 17, 2018 | 34.05 | 34.18 | 33.95 | 34.15 | 731,524 | -0.01(-0.02%) |
Jul 16, 2018 | 34.25 | 34.25 | 34.06 | 34.16 | 506,885 | -0.08(-0.24%) |
Jul 13, 2018 | 34.04 | 34.32 | 33.96 | 34.24 | 838,183 | +0.19(+0.54%) |
Jul 12, 2018 | 33.54 | 34.12 | 33.54 | 34.05 | 1,268,908 | +0.58(+1.73%) |
Jul 11, 2018 | 33.17 | 33.54 | 33.16 | 33.47 | 909,352 | +0.22(+0.65%) |
Jul 10, 2018 | 33.13 | 33.29 | 32.91 | 33.25 | 933,501 | +0.16(+0.49%) |
Jul 09, 2018 | 33.13 | 33.26 | 33.00 | 33.09 | 913,520 | -0.03(-0.10%) |
Jul 06, 2018 | 32.84 | 33.24 | 32.73 | 33.13 | 1,229,146 | +0.28(+0.86%) |
Jul 05, 2018 | 32.86 | 32.97 | 32.51 | 32.84 | 1,219,811 | +0.16(+0.49%) |
Jul 03, 2018 | 32.68 | 32.68 | 32.68 | 0 | +0.19(+0.60%) | |
Jul 02, 2018 | 32.34 | 32.55 | 32.23 | 32.49 | 615,283 | -0.01(-0.02%) |
Jun 29, 2018 | 32.38 | 32.60 | 32.38 | 32.50 | 704,982 | +0.20(+0.62%) |
Jun 28, 2018 | 32.09 | 32.47 | 32.09 | 32.30 | 1,004,998 | +0.19(+0.60%) |
Jun 27, 2018 | 32.52 | 32.57 | 32.10 | 32.10 | 1,085,880 | -0.41(-1.26%) |
Jun 26, 2018 | 32.63 | 32.67 | 32.38 | 32.51 | 1,240,796 | +0.10(+0.32%) |
Jun 25, 2018 | 32.62 | 32.67 | 32.37 | 32.41 | 874,195 | -0.41(-1.25%) |
Jun 22, 2018 | 32.83 | 32.93 | 32.67 | 32.82 | 854,325 | +0.19(+0.57%) |
Jun 21, 2018 | 32.62 | 32.68 | 32.43 | 32.63 | 905,402 | +0.06(+0.17%) |
Jun 20, 2018 | 32.50 | 32.71 | 32.46 | 32.58 | 914,882 | +0.14(+0.42%) |
Jun 19, 2018 | 32.67 | 32.92 | 32.42 | 32.44 | 1,261,602 | -0.46(-1.40%) |
Jun 18, 2018 | 32.85 | 32.98 | 32.70 | 32.90 | 712,717 | -0.10(-0.29%) |
Jun 15, 2018 | 33.13 | 33.11 | 33.00 | 3,334,043 | -0.11(-0.34%) | |
Jun 14, 2018 | 32.89 | 33.18 | 32.89 | 33.11 | 1,714,511 | +0.23(+0.71%) |
Jun 13, 2018 | 32.99 | 33.27 | 32.84 | 32.88 | 1,029,510 | +0.02(+0.05%) |
Jun 12, 2018 | 33.05 | 33.05 | 32.64 | 32.86 | 1,043,056 | -0.19(-0.56%) |
Jun 11, 2018 | 32.87 | 33.16 | 32.84 | 33.05 | 1,090,704 | +0.15(+0.44%) |
Jun 08, 2018 | 32.30 | 32.92 | 32.30 | 32.90 | 1,041,472 | +0.43(+1.32%) |
Jun 07, 2018 | 32.24 | 32.91 | 32.16 | 32.47 | 4,243,760 | +0.59(+1.85%) |
Jun 06, 2018 | 31.83 | 31.88 | 3,681,383 | +0.06(+0.18%) | ||
Jun 05, 2018 | 31.80 | 32.11 | 31.68 | 31.83 | 3,315,444 | +0.03(+0.10%) |
Jun 04, 2018 | 31.57 | 31.90 | 31.51 | 31.80 | 3,622,336 | +0.28(+0.90%) |
Jun 01, 2018 | 31.30 | 31.68 | 31.30 | 31.51 | 1,021,097 | +0.23(+0.72%) |
May 31, 2018 | 31.59 | 31.70 | 31.21 | 31.29 | 1,241,850 | -0.23(-0.72%) |
May 30, 2018 | 30.79 | 31.54 | 30.62 | 31.51 | 1,860,356 | +0.86(+2.81%) |
May 29, 2018 | 30.89 | 30.92 | 30.56 | 30.65 | 987,668 | -0.51(-1.63%) |
May 25, 2018 | 31.16 | 31.16 | 31.16 | 0 | +0.25(+0.81%) | |
May 24, 2018 | 31.08 | 31.26 | 30.86 | 30.91 | 2,129,146 | -0.17(-0.54%) |
May 23, 2018 | 31.00 | 31.12 | 30.87 | 31.08 | 985,546 | -0.05(-0.16%) |
May 22, 2018 | 31.18 | 31.37 | 31.08 | 31.13 | 1,741,379 | -0.10(-0.31%) |
May 21, 2018 | 31.23 | 31.42 | 31.18 | 31.22 | 773,813 | -0.03(-0.10%) |
May 18, 2018 | 31.35 | 31.40 | 31.17 | 31.26 | 1,159,505 | -0.23(-0.74%) |
May 17, 2018 | 31.25 | 31.65 | 31.25 | 31.49 | 1,858,035 | +0.08(+0.26%) |
May 16, 2018 | 30.77 | 31.44 | 30.71 | 31.41 | 1,958,265 | +1.09(+3.58%) |
May 15, 2018 | 30.19 | 30.39 | 29.92 | 30.32 | 1,865,454 | +0.04(+0.13%) |
May 14, 2018 | 29.99 | 30.79 | 29.90 | 30.28 | 1,828,411 | +0.57(+1.91%) |
May 11, 2018 | 30.00 | 30.00 | 28.83 | 29.72 | 3,614,564 | -1.22(-3.96%) |
May 10, 2018 | 30.77 | 31.00 | 30.61 | 30.94 | 1,263,870 | +0.28(+0.90%) |
May 09, 2018 | 30.71 | 30.75 | 30.26 | 30.66 | 945,450 | +0.04(+0.13%) |
May 08, 2018 | 30.73 | 30.89 | 30.58 | 30.62 | 1,538,089 | -0.14(-0.46%) |
May 07, 2018 | 30.98 | 31.07 | 30.72 | 30.77 | 821,035 | -0.32(-1.02%) |
May 04, 2018 | 30.85 | 31.17 | 30.79 | 31.08 | 724,323 | +0.11(+0.36%) |
May 03, 2018 | 31.39 | 31.41 | 30.81 | 30.97 | 915,571 | -0.41(-1.31%) |
May 02, 2018 | 31.68 | 31.78 | 31.37 | 31.38 | 764,532 | -0.32(-1.02%) |
May 01, 2018 | 31.68 | 31.75 | 31.49 | 31.71 | 873,490 | -0.05(-0.15%) |
Apr 30, 2018 | 31.78 | 31.94 | 31.75 | 31.75 | 931,575 | -0.02(-0.07%) |
Apr 27, 2018 | 31.52 | 31.88 | 31.52 | 31.78 | 803,614 | +0.24(+0.78%) |
Apr 26, 2018 | 31.44 | 31.63 | 31.31 | 31.53 | 753,267 | +0.23(+0.73%) |
Apr 25, 2018 | 31.35 | 31.49 | 31.18 | 31.30 | 991,463 | -0.22(-0.70%) |
Apr 24, 2018 | 31.48 | 31.69 | 31.35 | 31.52 | 1,225,169 | +0.13(+0.43%) |
Apr 23, 2018 | 31.33 | 31.44 | 31.26 | 31.39 | 578,647 | +0.09(+0.28%) |
Apr 20, 2018 | 31.33 | 31.48 | 31.18 | 31.30 | 454,990 | -0.10(-0.33%) |
Apr 19, 2018 | 31.60 | 31.70 | 31.31 | 31.41 | 630,189 | -0.24(-0.75%) |
Apr 18, 2018 | 31.63 | 31.85 | 31.48 | 31.64 | 582,710 | -0.05(-0.15%) |
Apr 17, 2018 | 31.16 | 31.77 | 31.16 | 31.69 | 1,312,691 | +0.61(+1.96%) |
Apr 16, 2018 | 31.00 | 31.15 | 30.95 | 31.08 | 648,135 | +0.08(+0.25%) |
Apr 13, 2018 | 31.15 | 31.26 | 30.97 | 31.00 | 516,258 | -0.14(-0.46%) |
Apr 12, 2018 | 31.00 | 31.18 | 30.88 | 31.15 | 805,932 | +0.24(+0.77%) |
Apr 11, 2018 | 31.40 | 31.45 | 30.90 | 30.91 | 1,110,200 | -0.66(-2.08%) |
Apr 10, 2018 | 31.73 | 31.80 | 31.52 | 31.56 | 1,025,023 | +0.01(+0.03%) |
Apr 09, 2018 | 31.41 | 31.69 | 31.27 | 31.56 | 1,004,888 | +0.24(+0.76%) |
Apr 06, 2018 | 31.08 | 31.49 | 31.08 | 31.32 | 1,468,873 | -0.16(-0.50%) |
Apr 05, 2018 | 31.12 | 31.58 | 31.12 | 31.48 | 1,605,906 | +0.28(+0.89%) |
Apr 04, 2018 | 30.59 | 31.26 | 30.38 | 31.20 | 1,413,648 | +0.47(+1.54%) |
Apr 03, 2018 | 30.62 | 30.95 | 30.54 | 30.73 | 957,483 | +0.19(+0.62%) |
Apr 02, 2018 | 30.48 | 30.83 | 30.36 | 30.54 | 1,618,910 | +0.02(+0.08%) |
Mar 29, 2018 | 30.51 | 30.51 | 30.51 | 0 | +0.09(+0.31%) | |
Mar 28, 2018 | 30.44 | 30.54 | 30.17 | 30.42 | 1,231,259 | +0.00(+0.00%) |
Mar 27, 2018 | 30.99 | 30.99 | 30.33 | 30.42 | 1,524,811 | -0.57(-1.83%) |
Mar 26, 2018 | 30.91 | 31.14 | 30.67 | 30.99 | 944,078 | +0.18(+0.59%) |
Mar 23, 2018 | 30.77 | 31.27 | 30.70 | 30.81 | 1,737,104 | +0.17(+0.57%) |
Mar 22, 2018 | 31.03 | 31.03 | 30.54 | 30.63 | 1,062,168 | -0.53(-1.70%) |
Mar 21, 2018 | 31.45 | 31.48 | 31.12 | 31.16 | 1,094,550 | -0.16(-0.50%) |
Mar 20, 2018 | 31.02 | 31.45 | 30.84 | 31.32 | 1,944,023 | +0.36(+1.15%) |
Mar 19, 2018 | 30.85 | 31.00 | 30.65 | 30.96 | 891,269 | -0.06(-0.20%) |
Mar 16, 2018 | 31.21 | 31.93 | 30.94 | 31.03 | 1,832,892 | -0.18(-0.58%) |
Mar 15, 2018 | 31.39 | 31.41 | 31.08 | 31.21 | 982,220 | -0.13(-0.40%) |
Mar 14, 2018 | 31.61 | 31.63 | 31.18 | 31.33 | 1,186,351 | -0.14(-0.45%) |
Mar 13, 2018 | 32.05 | 32.12 | 31.43 | 31.48 | 910,202 | -0.49(-1.53%) |
Mar 12, 2018 | 31.90 | 32.08 | 31.82 | 31.97 | 790,869 | +0.07(+0.22%) |
Mar 09, 2018 | 31.71 | 31.94 | 31.62 | 31.90 | 784,622 | +0.36(+1.13%) |
Mar 08, 2018 | 31.22 | 31.57 | 31.06 | 31.54 | 878,119 | +0.44(+1.42%) |
Mar 07, 2018 | 31.24 | 30.88 | 31.10 | 889,935 | -0.18(-0.58%) | |
Mar 06, 2018 | 31.27 | 31.40 | 31.00 | 31.28 | 735,118 | +0.10(+0.33%) |
Mar 05, 2018 | 30.80 | 31.25 | 30.73 | 31.18 | 493,453 | +0.12(+0.38%) |
Mar 02, 2018 | 30.81 | 31.12 | 30.63 | 31.06 | 691,507 | +0.10(+0.33%) |
Mar 01, 2018 | 31.10 | 31.11 | 30.56 | 30.96 | 1,499,607 | -0.14(-0.46%) |
Feb 28, 2018 | 31.69 | 31.76 | 31.10 | 31.10 | 1,245,492 | -0.43(-1.38%) |
Feb 27, 2018 | 31.75 | 31.81 | 31.52 | 31.53 | 687,253 | -0.14(-0.45%) |
Feb 26, 2018 | 31.51 | 31.77 | 31.37 | 31.67 | 920,759 | +0.19(+0.60%) |
Feb 23, 2018 | 31.24 | 31.51 | 31.24 | 31.48 | 805,828 | +0.27(+0.86%) |
Feb 22, 2018 | 31.13 | 31.22 | 1,051,474 | -0.13(-0.43%) | ||
Feb 21, 2018 | 31.18 | 31.52 | 31.03 | 31.35 | 1,165,884 | +0.58(+1.88%) |
Feb 20, 2018 | 30.99 | 31.00 | 30.70 | 30.77 | 1,725,460 | -0.29(-0.92%) |
Feb 16, 2018 | 31.06 | 31.06 | 31.06 | 0 | -0.04(-0.12%) | |
Feb 15, 2018 | 31.31 | 31.31 | 30.93 | 31.10 | 1,241,670 | +0.00(+0.00%) |
Feb 14, 2018 | 30.72 | 31.18 | 30.59 | 31.10 | 1,656,959 | +0.26(+0.85%) |
Feb 13, 2018 | 30.96 | 30.96 | 30.43 | 30.83 | 1,840,937 | -0.12(-0.40%) |
Feb 12, 2018 | 30.62 | 31.28 | 30.55 | 30.96 | 2,630,154 | +0.47(+1.55%) |
Feb 09, 2018 | 30.66 | 30.81 | 30.19 | 30.49 | 2,039,228 | -0.13(-0.43%) |
Feb 08, 2018 | 31.30 | 31.38 | 30.54 | 30.62 | 2,024,356 | -0.77(-2.47%) |
Feb 07, 2018 | 31.34 | 31.72 | 31.21 | 31.39 | 2,039,641 | -0.01(-0.02%) |
Feb 06, 2018 | 31.32 | 31.96 | 30.96 | 31.40 | 2,879,769 | -0.60(-1.89%) |
Feb 05, 2018 | 32.42 | 32.70 | 31.86 | 32.00 | 1,556,512 | -0.77(-2.34%) |
Feb 02, 2018 | 33.12 | 33.12 | 32.69 | 32.77 | 2,362,725 | -0.67(-1.99%) |
Feb 01, 2018 | 33.23 | 33.54 | 32.05 | 33.43 | 3,344,682 | -0.09(-0.25%) |
Jan 31, 2018 | 35.04 | 35.30 | 33.20 | 33.52 | 5,356,624 | -2.48(-6.90%) |
Jan 30, 2018 | 36.62 | 36.68 | 35.59 | 36.00 | 9,901,605 | +2.38(+7.07%) |
Jan 29, 2018 | 33.87 | 34.13 | 33.63 | 33.63 | 1,039,431 | -0.43(-1.27%) |
Jan 26, 2018 | 33.68 | 34.26 | 33.68 | 34.06 | 1,371,057 | +0.46(+1.36%) |
Jan 25, 2018 | 33.84 | 33.93 | 33.52 | 33.60 | 975,851 | -0.15(-0.46%) |
Jan 24, 2018 | 33.63 | 34.03 | 33.43 | 33.76 | 1,178,415 | +0.26(+0.79%) |
Jan 23, 2018 | 33.53 | 33.62 | 33.23 | 33.50 | 1,470,200 | -0.17(-0.51%) |
Jan 22, 2018 | 33.82 | 33.82 | 33.54 | 33.67 | 1,281,231 | -0.15(-0.46%) |
Jan 19, 2018 | 33.74 | 33.93 | 33.70 | 33.82 | 574,781 | +0.05(+0.14%) |
Jan 18, 2018 | 33.75 | 33.87 | 33.63 | 33.77 | 799,042 | -0.01(-0.02%) |
Jan 17, 2018 | 33.74 | 34.01 | 33.65 | 33.78 | 898,369 | +0.06(+0.18%) |
Jan 16, 2018 | 33.75 | 33.90 | 33.71 | 33.72 | 708,630 | -0.02(-0.05%) |
Jan 12, 2018 | 33.74 | 33.74 | 33.74 | 0 | +0.19(+0.58%) | |
Jan 11, 2018 | 33.81 | 33.83 | 33.48 | 33.54 | 893,505 | -0.29(-0.87%) |
Jan 10, 2018 | 34.01 | 34.13 | 33.71 | 33.84 | 1,046,036 | -0.25(-0.73%) |
Jan 09, 2018 | 34.10 | 34.37 | 34.02 | 34.08 | 681,370 | +0.01(+0.02%) |
Jan 08, 2018 | 34.16 | 34.22 | 33.96 | 34.08 | 805,557 | -0.16(-0.47%) |
Jan 05, 2018 | 34.22 | 34.48 | 34.21 | 34.24 | 817,014 | +0.16(+0.48%) |
Jan 04, 2018 | 33.94 | 34.11 | 33.84 | 34.08 | 1,182,121 | +0.20(+0.59%) |
Jan 03, 2018 | 33.92 | 33.94 | 33.70 | 33.87 | 573,596 | +0.01(+0.02%) |
Jan 02, 2018 | 33.82 | 33.91 | 33.64 | 33.87 | 1,080,269 | +0.13(+0.39%) |
Dec 29, 2017 | 33.74 | 33.74 | 33.74 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 33.69 | 33.76 | 33.39 | 33.70 | 1,111,885 | +0.06(+0.18%) |
Dec 27, 2017 | 33.53 | 33.72 | 33.49 | 33.63 | 654,368 | +0.27(+0.81%) |
Dec 26, 2017 | 33.63 | 33.63 | 33.32 | 33.36 | 321,886 | -0.24(-0.71%) |
Dec 22, 2017 | 33.58 | 33.65 | 33.39 | 33.60 | 779,486 | +0.02(+0.07%) |
Dec 21, 2017 | 33.83 | 34.01 | 33.56 | 33.58 | 928,935 | -0.14(-0.41%) |
Dec 20, 2017 | 33.74 | 33.77 | 33.61 | 33.72 | 1,165,030 | +0.09(+0.25%) |
Dec 19, 2017 | 33.76 | 33.82 | 33.43 | 33.63 | 1,417,194 | -0.21(-0.62%) |
Dec 18, 2017 | 34.23 | 34.46 | 33.84 | 33.84 | 878,337 | -0.36(-1.06%) |
Dec 15, 2017 | 34.35 | 34.57 | 34.13 | 34.21 | 1,044,537 | -0.14(-0.41%) |
Dec 14, 2017 | 34.22 | 34.60 | 34.10 | 34.35 | 976,581 | +0.16(+0.48%) |
Dec 13, 2017 | 34.28 | 34.45 | 34.18 | 34.18 | 1,159,699 | -0.09(-0.25%) |
Dec 12, 2017 | 34.32 | 34.34 | 34.15 | 34.27 | 659,008 | -0.05(-0.16%) |
Dec 11, 2017 | 34.22 | 34.38 | 34.15 | 34.32 | 596,755 | +0.07(+0.20%) |
Dec 08, 2017 | 34.16 | 34.29 | 33.95 | 34.25 | 772,003 | +0.20(+0.59%) |
Dec 07, 2017 | 34.02 | 34.36 | 34.01 | 34.05 | 998,821 | -0.02(-0.07%) |
Dec 06, 2017 | 34.19 | 34.38 | 34.07 | 34.08 | 682,145 | -0.15(-0.43%) |
Dec 05, 2017 | 34.48 | 34.54 | 34.20 | 34.22 | 1,391,200 | -0.05(-0.14%) |
Dec 04, 2017 | 34.57 | 34.59 | 34.26 | 34.27 | 1,491,565 | -0.20(-0.58%) |
Dec 01, 2017 | 34.38 | 34.54 | 34.22 | 34.47 | 1,048,459 | +0.36(+1.07%) |
Nov 30, 2017 | 34.31 | 34.38 | 34.03 | 34.11 | 1,162,676 | -0.19(-0.54%) |
Nov 29, 2017 | 34.52 | 34.59 | 34.24 | 34.29 | 840,436 | -0.23(-0.67%) |
Nov 28, 2017 | 34.38 | 34.63 | 34.29 | 34.52 | 806,028 | +0.24(+0.70%) |
Nov 27, 2017 | 34.35 | 34.46 | 34.23 | 34.29 | 828,608 | +0.04(+0.11%) |
Nov 24, 2017 | 34.49 | 34.49 | 34.19 | 34.25 | 434,741 | +0.13(+0.39%) |
Nov 22, 2017 | 34.01 | 34.18 | 33.87 | 34.11 | 1,177,862 | +0.08(+0.23%) |
Nov 21, 2017 | 34.01 | 34.22 | 33.92 | 34.04 | 1,009,002 | +0.09(+0.25%) |
Nov 20, 2017 | 33.98 | 34.11 | 33.89 | 33.95 | 1,026,324 | -0.05(-0.14%) |
Nov 17, 2017 | 33.99 | 34.05 | 33.79 | 34.00 | 879,058 | -0.09(-0.27%) |
Nov 16, 2017 | 34.15 | 34.19 | 34.03 | 34.09 | 623,309 | +0.07(+0.20%) |
Nov 15, 2017 | 33.95 | 34.15 | 33.94 | 34.02 | 816,581 | +0.29(+0.86%) |
Nov 14, 2017 | 33.61 | 33.87 | 33.61 | 33.73 | 615,381 | +0.07(+0.20%) |
Nov 13, 2017 | 33.76 | 33.79 | 33.58 | 33.66 | 510,363 | -0.17(-0.49%) |
Nov 10, 2017 | 33.94 | 34.02 | 33.80 | 33.83 | 625,461 | -0.08(-0.25%) |
Nov 09, 2017 | 33.50 | 33.96 | 33.47 | 33.91 | 811,986 | +0.26(+0.77%) |
Nov 08, 2017 | 33.72 | 33.81 | 33.41 | 33.66 | 1,069,408 | -0.18(-0.54%) |
Nov 07, 2017 | 33.85 | 34.10 | 33.77 | 33.84 | 689,295 | -0.11(-0.34%) |
Nov 06, 2017 | 33.88 | 33.98 | 33.79 | 33.95 | 1,278,393 | +0.06(+0.18%) |
Nov 03, 2017 | 33.98 | 33.98 | 33.75 | 33.89 | 1,285,452 | +0.09(+0.27%) |
Nov 02, 2017 | 33.76 | 33.85 | 33.53 | 33.80 | 1,762,957 | +0.17(+0.52%) |
Nov 01, 2017 | 34.59 | 34.59 | 32.99 | 33.63 | 3,171,694 | -1.98(-5.57%) |
Oct 31, 2017 | 35.75 | 35.92 | 35.58 | 35.61 | 915,272 | -0.14(-0.38%) |
Oct 30, 2017 | 35.66 | 35.89 | 35.66 | 35.75 | 823,246 | +0.00(+0.00%) |
Oct 27, 2017 | 35.94 | 35.94 | 35.60 | 35.75 | 663,293 | -0.26(-0.72%) |
Oct 26, 2017 | 35.95 | 36.12 | 35.94 | 36.01 | 395,175 | +0.08(+0.23%) |
Oct 25, 2017 | 36.15 | 36.22 | 35.72 | 35.92 | 532,845 | -0.18(-0.51%) |
Oct 24, 2017 | 36.13 | 36.31 | 36.07 | 36.10 | 529,217 | -0.04(-0.11%) |
Oct 23, 2017 | 36.29 | 36.45 | 36.13 | 36.14 | 726,809 | -0.10(-0.27%) |
Oct 20, 2017 | 36.39 | 36.46 | 36.15 | 36.24 | 527,585 | -0.15(-0.42%) |
Oct 19, 2017 | 36.09 | 36.44 | 36.06 | 36.39 | 632,946 | +0.21(+0.59%) |
Oct 18, 2017 | 36.55 | 36.61 | 36.09 | 36.18 | 1,135,760 | -0.36(-0.98%) |
Oct 17, 2017 | 36.23 | 36.96 | 36.23 | 36.54 | 2,111,630 | +0.59(+1.65%) |
Oct 16, 2017 | 35.47 | 35.98 | 35.47 | 35.94 | 1,092,700 | +0.36(+1.00%) |
Oct 13, 2017 | 35.32 | 35.69 | 35.32 | 35.59 | 994,038 | +0.29(+0.82%) |
Oct 12, 2017 | 35.18 | 35.35 | 35.15 | 35.30 | 1,487,373 | +0.08(+0.24%) |
Oct 11, 2017 | 35.10 | 35.25 | 35.00 | 35.21 | 1,867,770 | +0.20(+0.56%) |
Oct 10, 2017 | 35.09 | 35.18 | 35.00 | 35.02 | 2,385,636 | +0.19(+0.55%) |
Oct 09, 2017 | 34.97 | 35.01 | 34.79 | 34.83 | 772,821 | -0.13(-0.37%) |
Oct 06, 2017 | 34.99 | 35.04 | 34.90 | 34.96 | 1,784,049 | -0.02(-0.07%) |
Oct 05, 2017 | 35.12 | 35.32 | 34.94 | 34.98 | 770,915 | -0.31(-0.88%) |
Oct 04, 2017 | 35.07 | 35.33 | 35.03 | 35.29 | 573,098 | +0.24(+0.67%) |
Oct 03, 2017 | 34.87 | 35.06 | 34.83 | 35.06 | 607,305 | +0.14(+0.39%) |
Oct 02, 2017 | 34.93 | 35.13 | 34.86 | 34.92 | 633,668 | +0.04(+0.11%) |
Sep 29, 2017 | 34.68 | 34.97 | 34.68 | 34.88 | 1,031,884 | +0.19(+0.55%) |
Sep 28, 2017 | 34.90 | 34.96 | 34.68 | 34.69 | 581,204 | -0.27(-0.78%) |
Sep 27, 2017 | 34.76 | 35.09 | 34.76 | 34.96 | 879,212 | +0.24(+0.68%) |
Sep 26, 2017 | 34.91 | 35.00 | 34.71 | 34.73 | 541,944 | -0.12(-0.35%) |
Sep 25, 2017 | 34.90 | 34.96 | 34.71 | 34.85 | 793,109 | -0.06(-0.17%) |
Sep 22, 2017 | 34.75 | 34.99 | 34.73 | 34.91 | 804,214 | +0.20(+0.57%) |
Sep 21, 2017 | 34.69 | 34.77 | 34.47 | 34.71 | 1,299,283 | -0.01(-0.02%) |
Sep 20, 2017 | 34.73 | 34.86 | 34.56 | 34.72 | 588,533 | +0.08(+0.22%) |
Sep 19, 2017 | 34.64 | 34.85 | 34.55 | 34.64 | 727,057 | +0.11(+0.33%) |
Sep 18, 2017 | 34.58 | 34.63 | 34.33 | 34.53 | 960,105 | -0.09(-0.26%) |
Sep 15, 2017 | 34.55 | 34.71 | 34.52 | 34.62 | 955,901 | +0.09(+0.26%) |
Sep 14, 2017 | 34.59 | 34.61 | 34.37 | 34.53 | 886,195 | -0.09(-0.26%) |
Sep 13, 2017 | 34.84 | 35.02 | 34.62 | 34.62 | 634,953 | -0.21(-0.59%) |
Sep 12, 2017 | 34.69 | 34.94 | 34.65 | 34.83 | 961,210 | +0.13(+0.37%) |
Sep 11, 2017 | 34.66 | 34.83 | 34.51 | 34.70 | 892,493 | +0.08(+0.24%) |
Sep 08, 2017 | 34.56 | 34.75 | 34.55 | 34.61 | 910,064 | -0.06(-0.18%) |
Sep 07, 2017 | 34.83 | 34.87 | 34.58 | 34.68 | 1,258,735 | +0.04(+0.11%) |
Sep 06, 2017 | 34.52 | 35.24 | 34.45 | 34.64 | 1,656,594 | +0.54(+1.58%) |
Sep 05, 2017 | 34.57 | 34.58 | 34.03 | 34.10 | 1,107,217 | -0.47(-1.36%) |
Sep 01, 2017 | 35.00 | 35.00 | 34.52 | 34.57 | 1,445,590 | -0.17(-0.48%) |
Aug 31, 2017 | 34.60 | 34.88 | 34.53 | 34.74 | 1,248,678 | +0.23(+0.66%) |
Aug 30, 2017 | 34.30 | 34.59 | 34.19 | 34.51 | 946,106 | +0.13(+0.38%) |
Aug 29, 2017 | 34.35 | 34.42 | 34.22 | 34.38 | 999,975 | -0.11(-0.31%) |
Aug 28, 2017 | 34.84 | 34.85 | 34.42 | 34.48 | 1,217,868 | -0.30(-0.85%) |
Aug 25, 2017 | 34.93 | 35.11 | 34.78 | 34.78 | 1,125,013 | -0.07(-0.20%) |
Aug 24, 2017 | 35.07 | 35.07 | 34.85 | 34.85 | 712,220 | -0.10(-0.28%) |
Aug 23, 2017 | 34.74 | 35.06 | 34.74 | 34.95 | 1,187,320 | -0.03(-0.09%) |
Aug 22, 2017 | 34.90 | 35.05 | 34.74 | 34.98 | 1,910,168 | +0.15(+0.44%) |
Aug 21, 2017 | 34.89 | 34.89 | 34.74 | 34.83 | 935,228 | -0.03(-0.09%) |
Aug 18, 2017 | 35.09 | 35.09 | 34.82 | 34.86 | 1,920,347 | -0.07(-0.20%) |
Aug 17, 2017 | 35.21 | 35.23 | 34.91 | 34.93 | 1,337,726 | -0.31(-0.88%) |
Aug 16, 2017 | 35.18 | 35.37 | 35.17 | 35.24 | 923,906 | +0.04(+0.11%) |
Aug 15, 2017 | 35.17 | 35.29 | 35.10 | 35.20 | 1,301,300 | +0.41(+1.18%) |
Aug 14, 2017 | 34.88 | 35.12 | 34.59 | 34.79 | 1,587,393 | +0.04(+0.13%) |
Aug 11, 2017 | 34.69 | 34.93 | 34.58 | 34.74 | 2,034,823 | +0.00(+0.00%) |
Aug 10, 2017 | 35.07 | 35.07 | 34.68 | 34.74 | 1,625,466 | -0.37(-1.04%) |
Aug 09, 2017 | 34.95 | 35.18 | 34.88 | 35.11 | 1,591,994 | -0.04(-0.11%) |
Aug 08, 2017 | 35.25 | 35.32 | 35.12 | 35.15 | 1,118,114 | -0.19(-0.55%) |
Aug 07, 2017 | 35.28 | 35.44 | 35.20 | 35.34 | 1,169,398 | -0.01(-0.04%) |
Aug 04, 2017 | 35.57 | 35.62 | 35.26 | 35.36 | 1,313,035 | -0.14(-0.40%) |
Aug 03, 2017 | 35.59 | 35.69 | 35.39 | 35.50 | 1,887,362 | -0.02(-0.06%) |
Aug 02, 2017 | 35.78 | 35.83 | 35.44 | 35.52 | 2,070,881 | -0.33(-0.92%) |