Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.79 | 36.79 | 36.79 | 0 | +0.48(+1.33%) | |
Mar 28, 2018 | 36.26 | 36.55 | 36.04 | 36.31 | 4,917,983 | -0.06(-0.16%) |
Mar 27, 2018 | 36.45 | 36.99 | 36.26 | 36.37 | 5,109,349 | +0.03(+0.09%) |
Mar 26, 2018 | 35.91 | 36.38 | 35.77 | 36.33 | 3,034,052 | +0.66(+1.86%) |
Mar 23, 2018 | 35.63 | 36.26 | 35.62 | 35.67 | 5,256,815 | +0.09(+0.26%) |
Mar 22, 2018 | 36.01 | 36.35 | 35.52 | 35.58 | 3,118,631 | -0.58(-1.60%) |
Mar 21, 2018 | 36.26 | 36.47 | 35.89 | 36.15 | 3,628,808 | -0.30(-0.81%) |
Mar 20, 2018 | 36.60 | 36.70 | 36.14 | 36.45 | 2,515,290 | -0.08(-0.21%) |
Mar 19, 2018 | 36.92 | 37.04 | 36.42 | 36.53 | 5,034,191 | -0.37(-1.01%) |
Mar 16, 2018 | 36.77 | 37.23 | 36.48 | 36.90 | 11,895,624 | +0.20(+0.55%) |
Mar 15, 2018 | 37.11 | 37.25 | 36.43 | 36.70 | 3,855,869 | -0.43(-1.17%) |
Mar 14, 2018 | 37.58 | 37.58 | 36.94 | 37.13 | 3,852,701 | -0.40(-1.06%) |
Mar 13, 2018 | 37.81 | 38.11 | 37.39 | 37.53 | 3,946,525 | -0.25(-0.65%) |
Mar 12, 2018 | 37.23 | 38.16 | 37.19 | 37.77 | 8,768,972 | +1.04(+2.84%) |
Mar 09, 2018 | 36.89 | 37.11 | 36.36 | 36.73 | 5,536,406 | +0.01(+0.02%) |
Mar 08, 2018 | 36.54 | 36.73 | 36.21 | 36.72 | 3,105,421 | +0.22(+0.60%) |
Mar 07, 2018 | 36.82 | 36.50 | 3,990,294 | -0.08(-0.21%) | ||
Mar 06, 2018 | 36.80 | 36.07 | 36.58 | 3,270,523 | +0.34(+0.94%) | |
Mar 05, 2018 | 35.54 | 36.35 | 35.42 | 36.24 | 5,547,580 | +0.44(+1.23%) |
Mar 02, 2018 | 34.96 | 35.84 | 34.96 | 35.80 | 4,791,936 | +0.81(+2.30%) |
Mar 01, 2018 | 35.20 | 35.43 | 34.77 | 34.99 | 5,124,989 | -0.23(-0.65%) |
Feb 28, 2018 | 35.69 | 36.04 | 35.21 | 35.22 | 5,581,241 | -0.10(-0.29%) |
Feb 27, 2018 | 35.86 | 36.01 | 35.32 | 35.32 | 5,666,600 | -0.45(-1.26%) |
Feb 26, 2018 | 36.13 | 36.16 | 35.65 | 35.77 | 4,161,620 | -0.34(-0.94%) |
Feb 23, 2018 | 35.53 | 36.20 | 35.37 | 36.11 | 3,280,352 | +0.69(+1.94%) |
Feb 22, 2018 | 35.34 | 35.42 | 3,802,873 | -0.31(-0.85%) | ||
Feb 21, 2018 | 36.05 | 36.30 | 35.73 | 35.73 | 4,656,289 | -0.38(-1.06%) |
Feb 20, 2018 | 36.30 | 36.63 | 35.88 | 36.11 | 5,335,064 | -0.48(-1.30%) |
Feb 16, 2018 | 36.59 | 36.59 | 36.59 | 0 | +0.22(+0.62%) | |
Feb 15, 2018 | 35.50 | 36.36 | 35.35 | 36.36 | 4,601,741 | +1.16(+3.30%) |
Feb 14, 2018 | 34.43 | 35.31 | 34.27 | 35.20 | 4,329,645 | +0.40(+1.16%) |
Feb 13, 2018 | 34.59 | 34.86 | 34.49 | 34.80 | 2,910,604 | +0.06(+0.17%) |
Feb 12, 2018 | 35.06 | 35.13 | 33.98 | 34.74 | 7,643,229 | -0.19(-0.53%) |
Feb 09, 2018 | 35.15 | 35.20 | 34.19 | 34.92 | 6,582,402 | +0.12(+0.34%) |
Feb 08, 2018 | 35.69 | 35.69 | 34.80 | 34.81 | 5,340,358 | -0.71(-1.99%) |
Feb 07, 2018 | 35.61 | 35.96 | 35.50 | 35.51 | 5,450,500 | +0.16(+0.45%) |
Feb 06, 2018 | 33.85 | 35.56 | 33.84 | 35.35 | 6,946,684 | +0.97(+2.82%) |
Feb 05, 2018 | 35.55 | 35.81 | 34.27 | 34.38 | 5,987,055 | -0.49(-1.40%) |
Feb 02, 2018 | 35.39 | 35.46 | 34.85 | 34.87 | 3,583,227 | -0.87(-2.43%) |
Feb 01, 2018 | 36.00 | 36.19 | 35.61 | 35.74 | 3,470,729 | -0.41(-1.14%) |
Jan 31, 2018 | 35.92 | 36.38 | 35.79 | 36.15 | 6,190,431 | +0.40(+1.11%) |
Jan 30, 2018 | 36.06 | 36.28 | 36.06 | 35.76 | 3,428,306 | -0.53(-1.46%) |
Jan 29, 2018 | 36.51 | 36.61 | 36.28 | 36.29 | 2,919,402 | -0.40(-1.10%) |
Jan 26, 2018 | 36.11 | 36.77 | 35.87 | 36.69 | 4,814,758 | +0.59(+1.63%) |
Jan 25, 2018 | 36.43 | 36.53 | 36.03 | 36.10 | 3,830,134 | +0.04(+0.12%) |
Jan 24, 2018 | 35.93 | 36.36 | 35.76 | 36.06 | 4,898,426 | +0.19(+0.54%) |
Jan 23, 2018 | 35.65 | 36.06 | 35.58 | 35.87 | 4,651,367 | -0.12(-0.33%) |
Jan 22, 2018 | 34.66 | 36.00 | 34.64 | 35.98 | 8,711,558 | +1.51(+4.37%) |
Jan 19, 2018 | 34.10 | 34.79 | 33.60 | 34.48 | 6,216,855 | +0.40(+1.19%) |
Jan 18, 2018 | 34.41 | 34.41 | 34.03 | 34.07 | 3,005,494 | -0.36(-1.05%) |
Jan 17, 2018 | 34.43 | 34.51 | 33.81 | 34.43 | 4,634,451 | +0.11(+0.32%) |
Jan 16, 2018 | 34.16 | 34.48 | 34.12 | 34.33 | 6,277,539 | +0.24(+0.69%) |
Jan 12, 2018 | 34.09 | 34.09 | 34.09 | 0 | -0.05(-0.15%) | |
Jan 11, 2018 | 33.72 | 34.27 | 33.68 | 34.14 | 3,977,676 | +0.55(+1.63%) |
Jan 10, 2018 | 33.71 | 33.82 | 33.06 | 33.59 | 4,415,744 | -0.26(-0.77%) |
Jan 09, 2018 | 33.83 | 34.17 | 33.77 | 33.85 | 3,316,629 | +0.11(+0.32%) |
Jan 08, 2018 | 33.74 | 33.82 | 33.48 | 33.74 | 4,297,872 | -0.08(-0.22%) |
Jan 05, 2018 | 34.14 | 34.26 | 33.71 | 33.82 | 3,383,845 | -0.23(-0.67%) |
Jan 04, 2018 | 33.55 | 34.11 | 33.53 | 34.05 | 4,352,154 | +0.56(+1.68%) |
Jan 03, 2018 | 33.80 | 33.81 | 33.46 | 33.48 | 3,344,534 | -0.26(-0.77%) |
Jan 02, 2018 | 33.84 | 33.84 | 33.53 | 33.74 | 4,361,010 | +0.01(+0.02%) |
Dec 29, 2017 | 33.74 | 33.74 | 33.74 | 0 | -0.16(-0.47%) | |
Dec 28, 2017 | 33.85 | 33.91 | 33.70 | 33.90 | 1,936,347 | +0.03(+0.07%) |
Dec 27, 2017 | 33.96 | 34.02 | 33.75 | 33.87 | 1,532,121 | -0.02(-0.05%) |
Dec 26, 2017 | 33.85 | 34.09 | 33.81 | 33.89 | 1,546,796 | +0.06(+0.17%) |
Dec 22, 2017 | 33.80 | 34.01 | 33.74 | 33.83 | 2,053,869 | +0.08(+0.25%) |
Dec 21, 2017 | 33.67 | 33.92 | 33.49 | 33.74 | 3,122,387 | +0.19(+0.55%) |
Dec 20, 2017 | 33.90 | 33.90 | 33.48 | 33.56 | 3,627,230 | -0.22(-0.65%) |
Dec 19, 2017 | 34.08 | 34.12 | 33.78 | 33.78 | 3,464,600 | -0.08(-0.22%) |
Dec 18, 2017 | 34.23 | 34.26 | 33.82 | 33.85 | 4,077,103 | -0.29(-0.84%) |
Dec 15, 2017 | 33.48 | 34.48 | 33.48 | 34.14 | 11,511,873 | +0.83(+2.50%) |
Dec 14, 2017 | 33.65 | 33.77 | 33.27 | 33.31 | 5,239,430 | -0.40(-1.20%) |
Dec 13, 2017 | 35.09 | 35.10 | 33.63 | 33.71 | 6,378,239 | -1.45(-4.12%) |
Dec 12, 2017 | 35.16 | 35.54 | 35.14 | 35.16 | 4,555,687 | -0.11(-0.31%) |
Dec 11, 2017 | 34.85 | 35.28 | 34.76 | 35.27 | 3,094,690 | +0.33(+0.94%) |
Dec 08, 2017 | 34.79 | 34.96 | 34.61 | 34.94 | 2,846,910 | +0.17(+0.48%) |
Dec 07, 2017 | 35.19 | 34.54 | 34.77 | 4,357,501 | +0.08(+0.22%) | |
Dec 06, 2017 | 34.77 | 34.38 | 34.70 | 3,212,626 | +0.32(+0.93%) | |
Dec 05, 2017 | 34.81 | 34.93 | 34.31 | 34.38 | 3,505,595 | -0.30(-0.87%) |
Dec 04, 2017 | 34.44 | 34.78 | 34.37 | 34.68 | 3,162,250 | +0.31(+0.91%) |
Dec 01, 2017 | 33.64 | 34.38 | 33.45 | 34.37 | 4,649,087 | +0.80(+2.38%) |
Nov 30, 2017 | 33.55 | 33.80 | 33.40 | 33.57 | 6,820,800 | +0.09(+0.28%) |
Nov 29, 2017 | 33.08 | 33.60 | 33.00 | 33.48 | 2,487,895 | +0.57(+1.74%) |
Nov 28, 2017 | 32.82 | 32.95 | 32.76 | 32.90 | 2,496,084 | +0.02(+0.05%) |
Nov 27, 2017 | 32.96 | 33.00 | 32.73 | 32.89 | 2,914,680 | -0.06(-0.18%) |
Nov 24, 2017 | 33.16 | 33.16 | 32.91 | 32.95 | 858,580 | -0.08(-0.25%) |
Nov 22, 2017 | 33.10 | 33.25 | 32.96 | 33.03 | 2,229,249 | -0.08(-0.25%) |
Nov 21, 2017 | 33.05 | 33.33 | 33.05 | 33.11 | 2,501,557 | +0.12(+0.36%) |
Nov 20, 2017 | 33.14 | 33.18 | 32.91 | 33.00 | 3,523,322 | -0.19(-0.56%) |
Nov 17, 2017 | 32.87 | 33.24 | 32.87 | 33.18 | 3,098,969 | +0.19(+0.59%) |
Nov 16, 2017 | 32.81 | 33.07 | 32.53 | 32.99 | 3,901,229 | +0.19(+0.59%) |
Nov 15, 2017 | 33.05 | 33.50 | 32.48 | 32.79 | 4,494,547 | -0.43(-1.29%) |
Nov 14, 2017 | 33.16 | 33.95 | 33.15 | 33.22 | 5,664,199 | +0.04(+0.13%) |
Nov 13, 2017 | 33.34 | 33.41 | 33.15 | 33.18 | 3,023,189 | -0.16(-0.48%) |
Nov 10, 2017 | 32.97 | 33.36 | 32.94 | 33.34 | 3,103,645 | +0.28(+0.83%) |
Nov 09, 2017 | 33.14 | 33.52 | 32.99 | 33.06 | 4,711,463 | -0.17(-0.50%) |
Nov 08, 2017 | 33.11 | 33.24 | 33.01 | 33.23 | 3,920,516 | +0.22(+0.66%) |
Nov 07, 2017 | 32.79 | 33.04 | 32.75 | 33.01 | 5,464,782 | +0.23(+0.69%) |
Nov 06, 2017 | 33.17 | 33.26 | 32.64 | 32.79 | 3,451,343 | -0.43(-1.28%) |
Nov 03, 2017 | 33.51 | 33.56 | 33.11 | 33.21 | 3,782,133 | -0.32(-0.95%) |
Nov 02, 2017 | 33.82 | 34.22 | 33.47 | 33.53 | 4,451,817 | -0.38(-1.13%) |
Nov 01, 2017 | 34.21 | 34.32 | 33.46 | 33.92 | 8,397,637 | -0.21(-0.61%) |
Oct 31, 2017 | 34.02 | 34.73 | 33.36 | 34.12 | 10,735,696 | -1.62(-4.53%) |
Oct 30, 2017 | 35.83 | 35.98 | 35.56 | 35.74 | 3,929,224 | -0.22(-0.60%) |
Oct 27, 2017 | 35.93 | 36.01 | 35.55 | 35.96 | 3,212,524 | +0.05(+0.14%) |
Oct 26, 2017 | 36.46 | 36.55 | 35.89 | 35.91 | 3,900,691 | -0.36(-0.99%) |
Oct 25, 2017 | 36.40 | 36.40 | 35.82 | 36.27 | 2,670,591 | -0.24(-0.66%) |
Oct 24, 2017 | 36.38 | 36.72 | 36.35 | 36.51 | 3,289,871 | +0.13(+0.37%) |
Oct 23, 2017 | 36.32 | 36.46 | 36.22 | 36.38 | 2,688,101 | +0.07(+0.18%) |
Oct 20, 2017 | 36.26 | 36.32 | 36.12 | 36.31 | 2,424,120 | +0.15(+0.42%) |
Oct 19, 2017 | 36.04 | 36.17 | 35.80 | 36.16 | 2,546,402 | +0.00(+0.00%) |
Oct 18, 2017 | 36.46 | 36.61 | 36.15 | 36.16 | 2,389,982 | -0.30(-0.82%) |
Oct 17, 2017 | 36.42 | 36.56 | 36.24 | 36.46 | 1,523,389 | -0.02(-0.07%) |
Oct 16, 2017 | 36.71 | 36.77 | 36.35 | 36.49 | 3,121,746 | -0.25(-0.68%) |
Oct 13, 2017 | 36.54 | 37.09 | 36.45 | 36.74 | 3,985,154 | +0.47(+1.29%) |
Oct 12, 2017 | 36.09 | 36.35 | 36.09 | 36.27 | 2,122,103 | +0.13(+0.35%) |
Oct 11, 2017 | 35.87 | 36.15 | 35.86 | 36.15 | 1,652,468 | +0.23(+0.65%) |
Oct 10, 2017 | 35.67 | 35.93 | 35.60 | 35.91 | 2,632,611 | +0.33(+0.94%) |
Oct 09, 2017 | 35.84 | 35.94 | 35.53 | 35.58 | 2,471,436 | -0.33(-0.91%) |
Oct 06, 2017 | 36.10 | 36.13 | 35.81 | 35.90 | 2,616,064 | -0.29(-0.81%) |
Oct 05, 2017 | 35.96 | 36.36 | 35.93 | 36.20 | 2,593,103 | +0.27(+0.74%) |
Oct 04, 2017 | 35.71 | 36.04 | 35.65 | 35.93 | 2,638,373 | +0.26(+0.73%) |
Oct 03, 2017 | 35.63 | 35.77 | 35.54 | 35.67 | 2,721,077 | +0.08(+0.23%) |
Oct 02, 2017 | 35.50 | 35.74 | 35.35 | 35.59 | 2,887,768 | +0.09(+0.26%) |
Sep 29, 2017 | 35.52 | 35.70 | 35.33 | 35.49 | 2,825,253 | -0.20(-0.56%) |
Sep 28, 2017 | 35.37 | 35.96 | 35.37 | 35.69 | 3,601,139 | -0.25(-0.70%) |
Sep 27, 2017 | 36.33 | 36.45 | 35.69 | 35.94 | 3,912,666 | -0.39(-1.08%) |
Sep 26, 2017 | 36.42 | 36.43 | 36.25 | 36.34 | 2,661,547 | -0.04(-0.11%) |
Sep 25, 2017 | 36.30 | 36.49 | 36.14 | 36.38 | 2,456,379 | +0.16(+0.44%) |
Sep 22, 2017 | 36.19 | 36.47 | 36.17 | 36.22 | 1,888,400 | +0.08(+0.21%) |
Sep 21, 2017 | 36.18 | 36.40 | 36.12 | 36.15 | 2,756,253 | -0.03(-0.07%) |
Sep 20, 2017 | 36.64 | 36.66 | 36.07 | 36.17 | 3,360,251 | -0.48(-1.30%) |
Sep 19, 2017 | 36.83 | 36.83 | 36.27 | 36.65 | 3,304,632 | -0.17(-0.45%) |
Sep 18, 2017 | 36.61 | 36.95 | 36.45 | 36.81 | 3,856,165 | +0.21(+0.57%) |
Sep 15, 2017 | 36.13 | 36.60 | 36.11 | 36.60 | 6,712,166 | +0.33(+0.90%) |
Sep 14, 2017 | 36.12 | 36.45 | 36.07 | 36.28 | 3,494,095 | +0.13(+0.37%) |
Sep 13, 2017 | 36.07 | 36.37 | 35.88 | 36.15 | 2,685,529 | +0.07(+0.19%) |
Sep 12, 2017 | 35.90 | 36.14 | 35.61 | 36.08 | 3,616,384 | +0.35(+0.98%) |
Sep 11, 2017 | 35.58 | 35.89 | 35.49 | 35.73 | 2,644,681 | +0.35(+0.99%) |
Sep 08, 2017 | 35.50 | 35.61 | 35.35 | 35.38 | 2,859,730 | -0.18(-0.52%) |
Sep 07, 2017 | 35.46 | 35.62 | 35.13 | 35.56 | 4,222,192 | +0.16(+0.45%) |
Sep 06, 2017 | 35.46 | 34.88 | 35.40 | 4,401,620 | +0.38(+1.10%) | |
Sep 05, 2017 | 35.31 | 35.31 | 34.83 | 35.02 | 3,611,112 | -0.22(-0.62%) |
Sep 01, 2017 | 34.54 | 35.31 | 34.50 | 35.23 | 3,601,474 | +0.73(+2.13%) |
Aug 31, 2017 | 34.83 | 34.83 | 34.32 | 34.50 | 5,028,459 | -0.45(-1.29%) |
Aug 30, 2017 | 34.78 | 35.10 | 34.75 | 34.95 | 2,587,371 | +0.10(+0.29%) |
Aug 29, 2017 | 34.89 | 35.00 | 34.70 | 34.85 | 2,849,676 | -0.03(-0.07%) |
Aug 28, 2017 | 34.86 | 35.13 | 34.76 | 34.88 | 2,954,387 | +0.02(+0.05%) |
Aug 25, 2017 | 34.55 | 34.98 | 34.53 | 34.86 | 2,654,928 | +0.56(+1.63%) |
Aug 24, 2017 | 34.86 | 34.97 | 34.28 | 34.30 | 3,288,958 | -0.58(-1.65%) |
Aug 23, 2017 | 34.76 | 35.01 | 34.64 | 34.88 | 2,234,578 | +0.04(+0.12%) |
Aug 22, 2017 | 34.68 | 35.01 | 34.68 | 34.83 | 3,422,030 | +0.13(+0.39%) |
Aug 21, 2017 | 34.47 | 34.91 | 34.46 | 34.70 | 3,134,460 | +0.24(+0.70%) |
Aug 18, 2017 | 34.78 | 34.78 | 34.45 | 34.46 | 2,734,516 | -0.33(-0.96%) |
Aug 17, 2017 | 35.13 | 35.34 | 34.72 | 34.79 | 2,889,255 | -0.40(-1.14%) |
Aug 16, 2017 | 35.24 | 35.54 | 35.04 | 35.19 | 3,101,845 | +0.08(+0.24%) |
Aug 15, 2017 | 34.80 | 35.20 | 34.58 | 35.11 | 4,907,953 | +0.35(+1.01%) |
Aug 14, 2017 | 34.29 | 34.97 | 34.29 | 34.76 | 3,581,611 | +0.57(+1.67%) |
Aug 11, 2017 | 34.62 | 34.62 | 34.09 | 34.19 | 4,566,977 | -0.71(-2.04%) |
Aug 10, 2017 | 35.08 | 35.21 | 34.88 | 34.90 | 4,506,085 | -0.31(-0.87%) |
Aug 09, 2017 | 35.04 | 35.25 | 34.91 | 35.21 | 2,795,890 | +0.21(+0.59%) |
Aug 08, 2017 | 35.17 | 35.34 | 34.88 | 35.00 | 3,699,976 | -0.17(-0.47%) |
Aug 07, 2017 | 35.34 | 35.51 | 35.10 | 35.17 | 3,917,738 | -0.12(-0.35%) |
Aug 04, 2017 | 35.33 | 35.37 | 35.02 | 35.29 | 3,131,992 | -0.02(-0.07%) |
Aug 03, 2017 | 35.27 | 35.79 | 35.02 | 35.31 | 4,090,346 | +0.11(+0.31%) |
Aug 02, 2017 | 35.71 | 35.89 | 35.12 | 35.21 | 5,112,642 | -0.67(-1.87%) |
Aug 01, 2017 | 35.61 | 36.20 | 35.21 | 35.88 | 7,650,595 | +0.93(+2.66%) |
Jul 31, 2017 | 34.74 | 35.36 | 34.63 | 34.95 | 11,264,474 | +0.33(+0.96%) |
Jul 28, 2017 | 34.59 | 34.73 | 34.32 | 34.62 | 3,772,152 | +0.00(+0.00%) |
Jul 27, 2017 | 34.55 | 34.67 | 34.19 | 34.62 | 3,594,151 | +0.06(+0.17%) |
Jul 26, 2017 | 34.85 | 34.88 | 34.48 | 34.56 | 2,868,303 | -0.21(-0.60%) |
Jul 25, 2017 | 34.43 | 34.87 | 34.34 | 34.77 | 3,715,577 | +0.48(+1.40%) |
Jul 24, 2017 | 34.20 | 34.52 | 34.12 | 34.29 | 4,321,901 | +0.10(+0.29%) |
Jul 21, 2017 | 34.29 | 34.44 | 33.99 | 34.19 | 3,279,073 | -0.13(-0.39%) |
Jul 20, 2017 | 34.19 | 34.55 | 33.90 | 34.32 | 3,042,875 | +0.12(+0.34%) |
Jul 19, 2017 | 34.18 | 34.53 | 34.07 | 34.20 | 4,313,970 | +0.08(+0.24%) |
Jul 18, 2017 | 34.35 | 34.41 | 34.04 | 34.12 | 2,350,829 | -0.35(-1.01%) |
Jul 17, 2017 | 34.35 | 34.55 | 33.97 | 34.47 | 2,195,977 | +0.10(+0.29%) |
Jul 14, 2017 | 34.38 | 34.54 | 34.32 | 34.37 | 1,860,550 | +0.08(+0.24%) |
Jul 13, 2017 | 34.03 | 34.44 | 33.89 | 34.29 | 2,798,330 | +0.40(+1.17%) |
Jul 12, 2017 | 33.55 | 33.98 | 33.55 | 33.89 | 3,344,455 | +0.51(+1.51%) |
Jul 11, 2017 | 33.71 | 33.76 | 33.33 | 33.38 | 4,156,065 | -0.43(-1.27%) |
Jul 10, 2017 | 34.17 | 34.48 | 33.79 | 33.81 | 3,645,368 | -0.36(-1.04%) |
Jul 07, 2017 | 34.19 | 34.27 | 34.01 | 34.17 | 2,855,404 | +0.12(+0.34%) |
Jul 06, 2017 | 34.55 | 34.64 | 34.05 | 34.05 | 3,287,706 | -0.58(-1.67%) |
Jul 05, 2017 | 34.26 | 34.91 | 34.20 | 34.63 | 3,984,871 | +0.28(+0.82%) |
Jul 03, 2017 | 34.37 | 34.54 | 34.25 | 34.35 | 1,736,183 | +0.07(+0.19%) |
Jun 30, 2017 | 33.87 | 34.43 | 33.83 | 34.29 | 3,811,977 | +0.62(+1.85%) |
Jun 29, 2017 | 34.09 | 34.09 | 33.47 | 33.67 | 4,241,778 | -0.42(-1.24%) |
Jun 28, 2017 | 34.18 | 34.24 | 33.94 | 34.09 | 2,691,523 | +0.12(+0.34%) |
Jun 27, 2017 | 34.27 | 34.39 | 33.97 | 33.97 | 2,274,851 | -0.25(-0.73%) |
Jun 26, 2017 | 34.20 | 34.36 | 34.02 | 34.22 | 2,241,076 | +0.12(+0.34%) |
Jun 23, 2017 | 34.04 | 34.31 | 33.91 | 34.10 | 4,456,838 | +0.11(+0.32%) |
Jun 22, 2017 | 34.18 | 34.35 | 33.98 | 34.00 | 3,070,224 | -0.18(-0.53%) |
Jun 21, 2017 | 34.31 | 34.57 | 34.16 | 34.18 | 3,090,120 | -0.19(-0.55%) |
Jun 20, 2017 | 35.12 | 35.17 | 34.28 | 34.37 | 3,327,094 | -0.80(-2.26%) |
Jun 19, 2017 | 35.13 | 35.34 | 34.70 | 35.17 | 3,448,168 | -0.10(-0.28%) |
Jun 16, 2017 | 35.02 | 35.31 | 34.71 | 35.26 | 6,460,343 | +0.17(+0.47%) |
Jun 15, 2017 | 34.78 | 35.45 | 34.71 | 35.10 | 3,956,705 | +0.26(+0.74%) |
Jun 14, 2017 | 35.16 | 35.17 | 34.72 | 34.84 | 2,909,413 | -0.26(-0.73%) |
Jun 13, 2017 | 35.16 | 35.30 | 34.90 | 35.10 | 2,330,487 | -0.06(-0.16%) |
Jun 12, 2017 | 34.86 | 35.46 | 34.75 | 35.16 | 4,201,601 | +0.34(+0.98%) |
Jun 09, 2017 | 34.64 | 34.91 | 34.51 | 34.82 | 2,784,137 | +0.01(+0.02%) |
Jun 08, 2017 | 34.96 | 34.56 | 34.81 | 2,806,943 | +0.08(+0.24%) | |
Jun 07, 2017 | 34.83 | 34.96 | 34.40 | 34.73 | 3,363,807 | -0.03(-0.10%) |
Jun 06, 2017 | 34.69 | 34.92 | 34.44 | 34.76 | 2,999,221 | +0.01(+0.02%) |
Jun 05, 2017 | 34.89 | 34.92 | 34.47 | 34.75 | 4,130,048 | -0.23(-0.66%) |
Jun 02, 2017 | 34.76 | 35.08 | 34.54 | 34.98 | 3,099,862 | +0.33(+0.96%) |
Jun 01, 2017 | 34.01 | 34.66 | 33.81 | 34.65 | 4,220,527 | +0.20(+0.58%) |
May 31, 2017 | 35.04 | 35.04 | 34.44 | 34.45 | 4,091,904 | -0.44(-1.26%) |
May 30, 2017 | 34.98 | 35.02 | 34.80 | 34.89 | 2,213,529 | -0.28(-0.80%) |
May 26, 2017 | 35.26 | 35.50 | 34.95 | 35.17 | 2,279,043 | -0.14(-0.40%) |
May 25, 2017 | 35.25 | 35.55 | 35.12 | 35.31 | 2,459,925 | +0.06(+0.16%) |
May 24, 2017 | 35.20 | 35.53 | 34.94 | 35.26 | 4,466,806 | -0.41(-1.14%) |
May 23, 2017 | 34.43 | 36.03 | 34.23 | 35.66 | 8,311,224 | +1.28(+3.71%) |
May 22, 2017 | 34.43 | 34.60 | 34.30 | 34.39 | 3,720,568 | +0.00(+0.00%) |
May 19, 2017 | 34.28 | 34.54 | 34.28 | 34.39 | 4,439,088 | +0.16(+0.46%) |
May 18, 2017 | 34.34 | 34.53 | 34.06 | 34.23 | 2,890,048 | -0.17(-0.51%) |
May 17, 2017 | 34.72 | 34.88 | 34.37 | 34.40 | 2,981,620 | -0.31(-0.91%) |
May 16, 2017 | 34.77 | 35.05 | 34.51 | 34.72 | 2,717,011 | +0.07(+0.19%) |
May 15, 2017 | 34.56 | 34.72 | 34.38 | 34.65 | 3,711,592 | +0.15(+0.43%) |
May 12, 2017 | 34.64 | 34.73 | 34.42 | 34.50 | 1,893,783 | -0.06(-0.17%) |
May 11, 2017 | 34.78 | 34.81 | 34.46 | 34.56 | 2,652,456 | -0.21(-0.61%) |
May 10, 2017 | 34.84 | 34.92 | 34.55 | 34.77 | 3,027,678 | -0.06(-0.17%) |
May 09, 2017 | 35.15 | 35.21 | 34.73 | 34.83 | 3,607,308 | -0.49(-1.40%) |
May 08, 2017 | 34.95 | 35.44 | 34.78 | 35.33 | 4,752,124 | +0.44(+1.25%) |
May 05, 2017 | 35.09 | 35.23 | 34.68 | 34.89 | 3,945,266 | +0.02(+0.07%) |
May 04, 2017 | 34.02 | 35.24 | 33.95 | 34.87 | 5,390,404 | +0.90(+2.64%) |
May 03, 2017 | 34.31 | 34.42 | 33.80 | 33.97 | 7,588,039 | -0.30(-0.86%) |
May 02, 2017 | 35.36 | 36.17 | 34.14 | 34.26 | 10,051,962 | -3.34(-8.88%) |
May 01, 2017 | 37.73 | 37.75 | 37.35 | 37.60 | 3,140,845 | -0.02(-0.04%) |
Apr 28, 2017 | 37.52 | 37.67 | 37.40 | 37.62 | 2,612,804 | -0.02(-0.07%) |
Apr 27, 2017 | 37.12 | 37.71 | 37.08 | 37.64 | 2,193,577 | +0.42(+1.13%) |
Apr 26, 2017 | 37.55 | 37.57 | 37.21 | 37.23 | 1,883,829 | -0.25(-0.68%) |
Apr 25, 2017 | 37.37 | 37.73 | 37.32 | 37.48 | 2,242,638 | +0.16(+0.44%) |
Apr 24, 2017 | 37.23 | 37.50 | 37.15 | 37.32 | 3,236,595 | +0.47(+1.27%) |
Apr 21, 2017 | 37.04 | 37.25 | 36.77 | 36.85 | 2,530,875 | -0.07(-0.20%) |
Apr 20, 2017 | 36.76 | 37.07 | 36.62 | 36.92 | 3,088,025 | +0.25(+0.67%) |
Apr 19, 2017 | 37.27 | 37.40 | 36.60 | 36.67 | 3,522,796 | -0.67(-1.78%) |
Apr 18, 2017 | 36.76 | 37.69 | 36.63 | 37.34 | 4,570,638 | +0.60(+1.63%) |
Apr 17, 2017 | 36.42 | 36.80 | 36.42 | 36.74 | 3,580,195 | +0.33(+0.90%) |
Apr 13, 2017 | 36.63 | 36.66 | 36.33 | 36.41 | 2,690,998 | -0.30(-0.83%) |
Apr 12, 2017 | 36.71 | 36.92 | 36.44 | 36.72 | 3,305,870 | +0.09(+0.25%) |
Apr 11, 2017 | 36.95 | 36.95 | 36.54 | 36.62 | 2,599,040 | -0.37(-1.00%) |
Apr 10, 2017 | 36.93 | 37.17 | 36.77 | 36.99 | 1,992,456 | +0.08(+0.22%) |
Apr 07, 2017 | 37.24 | 37.32 | 36.90 | 36.91 | 1,725,039 | -0.30(-0.80%) |
Apr 06, 2017 | 37.14 | 37.38 | 36.94 | 37.21 | 2,778,836 | -0.01(-0.02%) |
Apr 05, 2017 | 37.35 | 37.69 | 37.08 | 37.22 | 3,436,253 | -0.12(-0.33%) |
Apr 04, 2017 | 37.55 | 37.67 | 37.18 | 37.34 | 3,437,901 | -0.32(-0.85%) |