Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.42 | 39.51 | 39.05 | 39.21 | 5,697,933 | -0.44(-1.10%) |
May 30, 2018 | 39.16 | 39.90 | 39.05 | 39.65 | 4,482,897 | +0.86(+2.22%) |
May 29, 2018 | 39.19 | 39.28 | 38.52 | 38.79 | 5,288,048 | -0.67(-1.70%) |
May 25, 2018 | 39.46 | 39.46 | 39.46 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 39.46 | 39.55 | 39.12 | 39.43 | 2,819,229 | +0.00(+0.00%) |
May 23, 2018 | 39.52 | 39.62 | 39.26 | 39.43 | 4,332,498 | -0.23(-0.59%) |
May 22, 2018 | 39.61 | 39.77 | 39.51 | 39.67 | 2,887,280 | +0.08(+0.20%) |
May 21, 2018 | 39.47 | 39.64 | 39.38 | 39.59 | 2,781,472 | +0.31(+0.79%) |
May 18, 2018 | 39.54 | 39.54 | 39.18 | 39.28 | 3,526,487 | -0.12(-0.31%) |
May 17, 2018 | 39.29 | 39.45 | 39.20 | 39.40 | 3,351,309 | +0.10(+0.26%) |
May 16, 2018 | 39.00 | 39.51 | 38.88 | 39.29 | 2,977,758 | +0.27(+0.69%) |
May 15, 2018 | 39.15 | 39.41 | 38.89 | 39.03 | 3,273,324 | -0.12(-0.31%) |
May 14, 2018 | 39.16 | 39.39 | 39.00 | 39.15 | 2,201,435 | +0.01(+0.02%) |
May 11, 2018 | 39.23 | 39.38 | 39.00 | 39.14 | 2,966,634 | -0.10(-0.26%) |
May 10, 2018 | 38.84 | 39.34 | 38.68 | 39.24 | 3,326,381 | +0.52(+1.34%) |
May 09, 2018 | 38.88 | 38.92 | 38.36 | 38.72 | 2,910,196 | -0.06(-0.16%) |
May 08, 2018 | 38.69 | 38.94 | 38.55 | 38.78 | 3,207,424 | +0.20(+0.52%) |
May 07, 2018 | 38.78 | 38.79 | 38.34 | 38.59 | 3,679,781 | -0.19(-0.49%) |
May 04, 2018 | 38.28 | 38.86 | 38.16 | 38.78 | 3,593,252 | +0.31(+0.81%) |
May 03, 2018 | 38.73 | 38.77 | 38.13 | 38.46 | 4,787,439 | -0.52(-1.33%) |
May 02, 2018 | 39.21 | 39.38 | 38.93 | 38.98 | 7,914,467 | -0.30(-0.77%) |
May 01, 2018 | 39.16 | 39.37 | 38.94 | 39.29 | 3,372,493 | -0.15(-0.37%) |
Apr 30, 2018 | 39.81 | 39.97 | 39.40 | 39.43 | 3,999,377 | -0.28(-0.70%) |
Apr 27, 2018 | 39.42 | 39.80 | 39.35 | 39.71 | 2,565,738 | +0.18(+0.46%) |
Apr 26, 2018 | 39.39 | 39.97 | 39.16 | 39.53 | 4,916,095 | +0.23(+0.59%) |
Apr 25, 2018 | 39.11 | 39.39 | 38.70 | 39.29 | 3,891,768 | +0.21(+0.53%) |
Apr 24, 2018 | 39.29 | 39.42 | 38.77 | 39.09 | 2,531,960 | -0.11(-0.29%) |
Apr 23, 2018 | 39.25 | 39.45 | 39.04 | 39.20 | 2,177,759 | +0.02(+0.04%) |
Apr 20, 2018 | 39.24 | 39.39 | 38.94 | 39.18 | 5,005,759 | +0.04(+0.11%) |
Apr 19, 2018 | 38.94 | 39.18 | 38.90 | 39.14 | 2,912,411 | +0.18(+0.47%) |
Apr 18, 2018 | 39.21 | 39.25 | 38.95 | 38.96 | 4,306,419 | -0.14(-0.35%) |
Apr 17, 2018 | 38.94 | 39.18 | 38.76 | 39.10 | 5,053,381 | +0.35(+0.92%) |
Apr 16, 2018 | 38.84 | 39.04 | 38.67 | 38.74 | 3,398,459 | +0.18(+0.47%) |
Apr 13, 2018 | 38.86 | 39.00 | 38.43 | 38.56 | 2,401,946 | -0.08(-0.20%) |
Apr 12, 2018 | 38.51 | 38.83 | 38.46 | 38.64 | 2,721,329 | +0.40(+1.04%) |
Apr 11, 2018 | 38.15 | 38.46 | 37.94 | 38.24 | 2,680,147 | -0.16(-0.43%) |
Apr 10, 2018 | 38.23 | 38.59 | 38.10 | 38.40 | 2,786,419 | +0.68(+1.81%) |
Apr 09, 2018 | 37.77 | 38.26 | 37.54 | 37.72 | 3,797,181 | +0.19(+0.51%) |
Apr 06, 2018 | 37.63 | 38.18 | 37.27 | 37.53 | 4,126,495 | -0.29(-0.75%) |
Apr 05, 2018 | 38.50 | 38.50 | 37.78 | 37.81 | 8,118,340 | -0.47(-1.22%) |
Apr 04, 2018 | 37.33 | 38.34 | 37.31 | 38.28 | 4,272,760 | +0.48(+1.26%) |
Apr 03, 2018 | 37.50 | 37.88 | 37.35 | 37.81 | 6,029,244 | +0.62(+1.68%) |
Apr 02, 2018 | 37.94 | 38.14 | 36.71 | 37.18 | 3,710,545 | -0.68(-1.81%) |
Mar 29, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.18(+0.48%) | |
Mar 28, 2018 | 37.66 | 38.01 | 37.35 | 37.69 | 5,457,207 | +0.06(+0.16%) |
Mar 27, 2018 | 37.91 | 38.10 | 37.38 | 37.62 | 9,368,829 | -0.53(-1.38%) |
Mar 26, 2018 | 38.01 | 38.27 | 37.69 | 38.15 | 3,987,284 | +0.64(+1.71%) |
Mar 23, 2018 | 38.49 | 38.70 | 37.41 | 37.51 | 4,886,205 | -0.88(-2.30%) |
Mar 22, 2018 | 38.91 | 39.14 | 38.38 | 38.39 | 6,356,517 | -0.87(-2.20%) |
Mar 21, 2018 | 39.37 | 39.58 | 39.15 | 39.26 | 5,642,994 | -0.05(-0.13%) |
Mar 20, 2018 | 38.84 | 39.40 | 38.78 | 39.31 | 5,540,420 | +0.63(+1.63%) |
Mar 19, 2018 | 39.31 | 39.39 | 38.34 | 38.68 | 5,776,829 | -0.47(-1.20%) |
Mar 16, 2018 | 39.05 | 39.24 | 38.88 | 39.15 | 9,353,955 | +0.20(+0.52%) |
Mar 15, 2018 | 39.11 | 39.26 | 38.92 | 38.95 | 4,060,006 | -0.08(-0.21%) |
Mar 14, 2018 | 39.31 | 39.39 | 38.93 | 39.03 | 4,684,063 | -0.23(-0.59%) |
Mar 13, 2018 | 39.49 | 39.70 | 39.16 | 39.26 | 5,830,744 | -0.03(-0.09%) |
Mar 12, 2018 | 39.60 | 39.61 | 39.17 | 39.30 | 3,982,216 | -0.37(-0.93%) |
Mar 09, 2018 | 38.97 | 39.68 | 38.94 | 39.67 | 4,176,297 | +0.73(+1.88%) |
Mar 08, 2018 | 38.55 | 38.95 | 38.46 | 38.94 | 3,730,676 | +0.53(+1.37%) |
Mar 07, 2018 | 38.49 | 38.41 | 7,081,838 | -0.00(-0.01%) | ||
Mar 06, 2018 | 38.34 | 38.46 | 37.87 | 38.41 | 3,785,240 | +0.23(+0.60%) |
Mar 05, 2018 | 37.69 | 38.47 | 37.63 | 38.18 | 4,600,927 | +0.32(+0.85%) |
Mar 02, 2018 | 37.82 | 37.98 | 37.34 | 37.86 | 5,892,891 | -0.06(-0.17%) |
Mar 01, 2018 | 38.51 | 38.85 | 37.58 | 37.93 | 5,239,255 | -0.53(-1.37%) |
Feb 28, 2018 | 39.08 | 39.33 | 38.45 | 38.46 | 5,003,045 | -0.48(-1.23%) |
Feb 27, 2018 | 39.20 | 39.49 | 38.88 | 38.94 | 5,222,700 | -0.33(-0.85%) |
Feb 26, 2018 | 38.88 | 39.28 | 38.65 | 39.27 | 4,202,204 | +0.51(+1.33%) |
Feb 23, 2018 | 38.42 | 38.80 | 38.42 | 38.75 | 3,644,191 | +0.45(+1.17%) |
Feb 22, 2018 | 38.22 | 38.30 | 4,859,401 | -0.15(-0.39%) | ||
Feb 21, 2018 | 38.42 | 39.24 | 38.36 | 38.46 | 5,263,412 | -0.02(-0.04%) |
Feb 20, 2018 | 38.40 | 38.91 | 38.34 | 38.47 | 5,263,944 | -0.09(-0.24%) |
Feb 16, 2018 | 38.56 | 38.56 | 38.56 | 0 | +0.53(+1.39%) | |
Feb 15, 2018 | 37.93 | 38.12 | 37.72 | 38.03 | 3,980,227 | +0.33(+0.88%) |
Feb 14, 2018 | 37.21 | 37.81 | 37.18 | 37.70 | 5,223,072 | +0.68(+1.84%) |
Feb 13, 2018 | 36.52 | 37.17 | 36.49 | 37.02 | 4,059,077 | +0.40(+1.10%) |
Feb 12, 2018 | 36.61 | 36.92 | 36.24 | 36.62 | 4,392,809 | +0.15(+0.42%) |
Feb 09, 2018 | 36.26 | 36.67 | 35.63 | 36.46 | 6,093,788 | +0.65(+1.83%) |
Feb 08, 2018 | 36.92 | 37.05 | 35.80 | 35.81 | 6,375,908 | -1.01(-2.75%) |
Feb 07, 2018 | 36.75 | 37.47 | 36.71 | 36.82 | 5,350,844 | -0.01(-0.02%) |
Feb 06, 2018 | 36.45 | 36.99 | 35.87 | 36.83 | 8,691,842 | -0.60(-1.60%) |
Feb 05, 2018 | 38.14 | 38.32 | 37.02 | 37.43 | 5,620,713 | -0.83(-2.18%) |
Feb 02, 2018 | 38.54 | 38.96 | 38.21 | 38.26 | 5,459,725 | -0.32(-0.83%) |
Feb 01, 2018 | 38.10 | 39.02 | 38.02 | 38.58 | 8,625,440 | +0.64(+1.69%) |
Jan 31, 2018 | 38.13 | 38.24 | 37.76 | 37.94 | 5,895,181 | -0.16(-0.42%) |
Jan 30, 2018 | 38.33 | 38.33 | 38.18 | 38.10 | 5,263,264 | -0.42(-1.09%) |
Jan 29, 2018 | 39.05 | 39.15 | 38.48 | 38.52 | 4,900,638 | -0.62(-1.58%) |
Jan 26, 2018 | 38.46 | 39.16 | 38.46 | 39.14 | 4,733,455 | +0.68(+1.76%) |
Jan 25, 2018 | 38.21 | 38.53 | 38.02 | 38.46 | 5,297,380 | +0.43(+1.12%) |
Jan 24, 2018 | 38.06 | 38.29 | 37.87 | 38.04 | 5,927,495 | +0.15(+0.40%) |
Jan 23, 2018 | 37.57 | 37.98 | 37.54 | 37.89 | 5,838,464 | +0.17(+0.44%) |
Jan 22, 2018 | 37.85 | 37.94 | 37.56 | 37.72 | 5,565,168 | +0.37(+1.00%) |
Jan 19, 2018 | 37.17 | 37.60 | 37.13 | 37.35 | 4,353,347 | +0.16(+0.44%) |
Jan 18, 2018 | 37.77 | 38.00 | 37.05 | 37.18 | 8,115,054 | -0.59(-1.57%) |
Jan 17, 2018 | 37.44 | 37.97 | 37.22 | 37.78 | 7,532,127 | +0.62(+1.66%) |
Jan 16, 2018 | 36.56 | 37.46 | 36.53 | 37.16 | 11,699,472 | +0.62(+1.71%) |
Jan 12, 2018 | 36.54 | 36.54 | 36.54 | 0 | -2.90(-7.36%) | |
Jan 11, 2018 | 39.23 | 39.46 | 39.10 | 39.44 | 3,201,710 | +0.41(+1.05%) |
Jan 10, 2018 | 39.19 | 38.62 | 39.03 | 3,878,292 | +0.32(+0.82%) | |
Jan 09, 2018 | 38.80 | 39.27 | 38.69 | 38.71 | 3,957,524 | +0.02(+0.04%) |
Jan 08, 2018 | 38.66 | 38.76 | 38.59 | 38.70 | 3,331,777 | +0.10(+0.26%) |
Jan 05, 2018 | 38.44 | 38.61 | 38.27 | 38.60 | 3,182,276 | +0.25(+0.66%) |
Jan 04, 2018 | 38.10 | 38.65 | 38.05 | 38.34 | 3,862,784 | +0.39(+1.03%) |
Jan 03, 2018 | 37.74 | 37.99 | 37.67 | 37.95 | 4,156,177 | +0.11(+0.30%) |
Jan 02, 2018 | 38.01 | 38.14 | 37.71 | 37.84 | 4,913,596 | +0.08(+0.22%) |
Dec 29, 2017 | 37.76 | 37.76 | 37.76 | 0 | -0.19(-0.51%) | |
Dec 28, 2017 | 37.85 | 37.98 | 37.67 | 37.95 | 1,921,902 | +0.22(+0.59%) |
Dec 27, 2017 | 37.64 | 37.90 | 37.60 | 37.73 | 3,208,392 | +0.03(+0.08%) |
Dec 26, 2017 | 37.56 | 37.80 | 37.52 | 37.70 | 2,016,707 | +0.18(+0.49%) |
Dec 22, 2017 | 37.51 | 37.64 | 37.34 | 37.51 | 3,542,854 | +0.04(+0.12%) |
Dec 21, 2017 | 37.65 | 37.82 | 37.39 | 37.47 | 6,796,885 | -0.11(-0.29%) |
Dec 20, 2017 | 37.96 | 37.97 | 37.56 | 37.58 | 5,275,000 | -0.27(-0.70%) |
Dec 19, 2017 | 38.00 | 38.09 | 37.81 | 37.85 | 4,659,317 | -0.13(-0.35%) |
Dec 18, 2017 | 38.60 | 38.63 | 37.88 | 37.98 | 3,717,423 | -0.42(-1.09%) |
Dec 15, 2017 | 38.23 | 38.57 | 38.02 | 38.40 | 7,019,597 | +0.36(+0.95%) |
Dec 14, 2017 | 38.09 | 38.33 | 37.95 | 38.03 | 3,561,935 | -0.03(-0.08%) |
Dec 13, 2017 | 38.13 | 38.29 | 38.03 | 38.06 | 3,217,279 | -0.12(-0.30%) |
Dec 12, 2017 | 38.18 | 38.34 | 38.00 | 38.18 | 2,779,206 | +0.12(+0.32%) |
Dec 11, 2017 | 37.97 | 38.13 | 37.81 | 38.06 | 2,718,405 | +0.14(+0.36%) |
Dec 08, 2017 | 37.88 | 37.93 | 37.64 | 37.92 | 3,315,962 | +0.09(+0.25%) |
Dec 07, 2017 | 37.55 | 37.94 | 37.49 | 37.83 | 2,509,574 | +0.14(+0.38%) |
Dec 06, 2017 | 37.84 | 38.03 | 37.62 | 37.69 | 3,535,463 | -0.10(-0.26%) |
Dec 05, 2017 | 38.02 | 38.06 | 37.67 | 37.78 | 3,764,640 | -0.13(-0.34%) |
Dec 04, 2017 | 38.05 | 38.17 | 37.61 | 37.91 | 4,531,026 | +0.23(+0.62%) |
Dec 01, 2017 | 37.82 | 37.89 | 36.66 | 37.68 | 4,141,959 | -0.02(-0.05%) |
Nov 30, 2017 | 37.68 | 37.90 | 37.40 | 37.70 | 8,184,280 | +0.19(+0.52%) |
Nov 29, 2017 | 37.16 | 37.66 | 37.10 | 37.51 | 3,598,973 | +0.40(+1.07%) |
Nov 28, 2017 | 36.78 | 37.16 | 36.72 | 37.11 | 3,963,807 | +0.36(+0.97%) |
Nov 27, 2017 | 36.60 | 36.97 | 36.56 | 36.75 | 4,109,336 | +0.19(+0.52%) |
Nov 24, 2017 | 36.67 | 36.77 | 36.43 | 36.56 | 1,445,715 | -0.02(-0.06%) |
Nov 22, 2017 | 36.60 | 36.71 | 36.49 | 36.58 | 2,859,963 | -0.01(-0.04%) |
Nov 21, 2017 | 36.57 | 36.85 | 36.56 | 36.60 | 2,954,487 | +0.17(+0.47%) |
Nov 20, 2017 | 36.18 | 36.54 | 36.16 | 36.43 | 3,242,521 | +0.36(+0.99%) |
Nov 17, 2017 | 36.12 | 36.20 | 35.81 | 36.07 | 4,134,819 | -0.20(-0.55%) |
Nov 16, 2017 | 36.44 | 36.55 | 36.20 | 36.27 | 3,103,525 | -0.06(-0.15%) |
Nov 15, 2017 | 36.10 | 36.40 | 36.00 | 36.32 | 3,525,997 | +0.07(+0.20%) |
Nov 14, 2017 | 35.93 | 36.36 | 35.82 | 36.25 | 2,774,964 | +0.14(+0.38%) |
Nov 13, 2017 | 35.63 | 36.16 | 35.56 | 36.11 | 3,152,667 | +0.41(+1.15%) |
Nov 10, 2017 | 35.91 | 35.94 | 35.51 | 35.70 | 2,761,944 | -0.27(-0.76%) |
Nov 09, 2017 | 35.86 | 36.10 | 35.75 | 35.97 | 2,176,030 | +0.04(+0.11%) |
Nov 08, 2017 | 35.82 | 36.03 | 35.74 | 35.94 | 2,597,415 | +0.08(+0.21%) |
Nov 07, 2017 | 36.26 | 36.38 | 35.67 | 35.86 | 3,553,431 | -0.33(-0.90%) |
Nov 06, 2017 | 35.88 | 36.32 | 35.87 | 36.18 | 3,583,581 | +0.25(+0.70%) |
Nov 03, 2017 | 36.03 | 36.08 | 35.81 | 35.93 | 2,824,997 | -0.18(-0.51%) |
Nov 02, 2017 | 36.12 | 36.24 | 35.91 | 36.12 | 6,794,589 | +0.05(+0.14%) |
Nov 01, 2017 | 36.00 | 36.22 | 35.94 | 36.06 | 3,307,294 | +0.17(+0.48%) |
Oct 31, 2017 | 35.86 | 35.98 | 35.79 | 35.89 | 3,437,931 | +0.03(+0.07%) |
Oct 30, 2017 | 35.82 | 36.02 | 35.78 | 35.87 | 2,469,282 | -0.05(-0.13%) |
Oct 27, 2017 | 35.80 | 35.96 | 35.66 | 35.91 | 3,911,844 | +0.13(+0.37%) |
Oct 26, 2017 | 36.36 | 36.67 | 35.60 | 35.78 | 5,150,591 | -0.19(-0.52%) |
Oct 25, 2017 | 36.10 | 36.17 | 35.73 | 35.97 | 5,442,425 | -0.21(-0.58%) |
Oct 24, 2017 | 36.26 | 36.27 | 35.95 | 36.18 | 3,288,715 | +0.10(+0.28%) |
Oct 23, 2017 | 35.93 | 36.09 | 35.81 | 36.08 | 3,486,507 | +0.20(+0.56%) |
Oct 20, 2017 | 36.43 | 36.47 | 35.80 | 35.88 | 3,647,108 | -0.26(-0.71%) |
Oct 19, 2017 | 35.77 | 36.15 | 35.77 | 36.13 | 2,241,936 | +0.30(+0.82%) |
Oct 18, 2017 | 35.85 | 35.95 | 35.60 | 35.84 | 2,391,835 | +0.00(+0.00%) |
Oct 17, 2017 | 36.01 | 36.09 | 35.71 | 35.84 | 2,119,446 | -0.18(-0.50%) |
Oct 16, 2017 | 35.97 | 36.16 | 35.82 | 36.02 | 2,685,492 | +0.07(+0.20%) |
Oct 13, 2017 | 35.95 | 36.23 | 35.92 | 35.94 | 2,898,728 | +0.03(+0.08%) |
Oct 12, 2017 | 35.85 | 35.99 | 35.68 | 35.91 | 2,565,715 | +0.03(+0.07%) |
Oct 11, 2017 | 35.73 | 35.92 | 35.55 | 35.89 | 3,600,729 | +0.11(+0.31%) |
Oct 10, 2017 | 35.39 | 35.78 | 35.36 | 35.78 | 4,158,159 | +0.45(+1.26%) |
Oct 09, 2017 | 35.18 | 35.39 | 35.10 | 35.33 | 2,257,128 | +0.13(+0.38%) |
Oct 06, 2017 | 35.39 | 35.50 | 35.09 | 35.20 | 2,050,511 | -0.09(-0.27%) |
Oct 05, 2017 | 35.11 | 35.52 | 35.11 | 35.29 | 2,765,307 | +0.16(+0.45%) |
Oct 04, 2017 | 35.15 | 35.29 | 35.11 | 35.14 | 3,027,882 | -0.05(-0.13%) |
Oct 03, 2017 | 35.07 | 35.21 | 34.94 | 35.18 | 2,617,559 | +0.11(+0.32%) |
Oct 02, 2017 | 34.88 | 35.14 | 34.83 | 35.07 | 7,341,376 | +0.25(+0.71%) |
Sep 29, 2017 | 35.20 | 35.20 | 34.70 | 34.82 | 3,891,307 | -0.39(-1.11%) |
Sep 28, 2017 | 35.83 | 35.83 | 34.88 | 35.21 | 7,350,547 | -0.63(-1.77%) |
Sep 27, 2017 | 35.94 | 35.85 | 4,823,223 | +0.10(+0.29%) | ||
Sep 26, 2017 | 35.57 | 35.88 | 35.54 | 35.74 | 3,422,833 | -0.31(-0.85%) |
Sep 25, 2017 | 35.87 | 36.16 | 35.71 | 36.05 | 3,223,136 | +0.14(+0.38%) |
Sep 22, 2017 | 35.73 | 35.96 | 35.69 | 35.91 | 2,665,981 | +0.13(+0.37%) |
Sep 21, 2017 | 35.91 | 35.91 | 35.65 | 35.78 | 3,955,887 | -0.12(-0.35%) |
Sep 20, 2017 | 35.85 | 36.04 | 35.77 | 35.91 | 3,562,076 | +0.12(+0.33%) |
Sep 19, 2017 | 35.56 | 35.85 | 35.55 | 35.79 | 3,145,130 | +0.21(+0.59%) |
Sep 18, 2017 | 35.47 | 35.62 | 35.39 | 35.58 | 3,101,889 | +0.15(+0.41%) |
Sep 15, 2017 | 35.05 | 35.46 | 34.99 | 35.43 | 5,699,477 | +0.30(+0.85%) |
Sep 14, 2017 | 35.09 | 35.14 | 34.82 | 35.13 | 3,210,045 | +0.03(+0.09%) |
Sep 13, 2017 | 35.11 | 35.17 | 35.04 | 35.10 | 2,412,835 | -0.09(-0.24%) |
Sep 12, 2017 | 35.35 | 35.42 | 35.08 | 35.19 | 2,954,498 | -0.10(-0.28%) |
Sep 11, 2017 | 35.17 | 35.31 | 34.98 | 35.29 | 3,363,683 | +0.55(+1.59%) |
Sep 08, 2017 | 34.19 | 34.83 | 34.12 | 34.73 | 4,120,456 | +0.27(+0.78%) |
Sep 07, 2017 | 35.05 | 35.06 | 34.26 | 34.46 | 4,041,175 | -0.48(-1.38%) |
Sep 06, 2017 | 34.96 | 35.17 | 34.91 | 34.95 | 3,706,641 | +0.07(+0.20%) |
Sep 05, 2017 | 35.38 | 35.56 | 34.81 | 34.88 | 5,398,949 | -0.59(-1.66%) |
Sep 01, 2017 | 35.32 | 35.68 | 35.28 | 35.47 | 3,671,401 | +0.15(+0.42%) |
Aug 31, 2017 | 35.18 | 35.38 | 35.11 | 35.32 | 9,008,534 | +0.21(+0.60%) |
Aug 30, 2017 | 34.95 | 35.24 | 34.75 | 35.11 | 4,828,061 | +0.15(+0.43%) |
Aug 29, 2017 | 34.38 | 34.98 | 34.23 | 34.96 | 5,200,638 | +0.39(+1.13%) |
Aug 28, 2017 | 34.60 | 34.72 | 34.50 | 34.57 | 4,748,937 | -0.05(-0.14%) |
Aug 25, 2017 | 34.49 | 34.70 | 34.47 | 34.62 | 3,204,340 | +0.22(+0.65%) |
Aug 24, 2017 | 34.37 | 34.50 | 34.22 | 34.40 | 3,257,266 | +0.14(+0.41%) |
Aug 23, 2017 | 34.07 | 34.35 | 34.07 | 34.25 | 2,103,081 | -0.05(-0.14%) |
Aug 22, 2017 | 34.19 | 34.33 | 34.13 | 34.30 | 2,686,581 | +0.20(+0.58%) |
Aug 21, 2017 | 34.02 | 34.28 | 33.87 | 34.10 | 4,044,590 | +0.13(+0.38%) |
Aug 18, 2017 | 33.92 | 34.16 | 33.79 | 33.98 | 3,283,538 | +0.00(+0.01%) |
Aug 17, 2017 | 34.37 | 34.47 | 33.96 | 33.97 | 3,516,634 | -0.42(-1.23%) |
Aug 16, 2017 | 34.68 | 34.76 | 34.37 | 34.39 | 2,991,872 | -0.19(-0.54%) |
Aug 15, 2017 | 34.69 | 34.85 | 34.51 | 34.58 | 2,675,147 | +0.00(+0.01%) |
Aug 14, 2017 | 34.47 | 34.69 | 34.39 | 34.58 | 2,773,843 | +0.21(+0.62%) |
Aug 11, 2017 | 34.33 | 34.57 | 34.33 | 34.36 | 3,224,448 | -0.03(-0.09%) |
Aug 10, 2017 | 34.58 | 34.70 | 34.39 | 34.39 | 3,915,819 | -0.40(-1.16%) |
Aug 09, 2017 | 34.52 | 34.81 | 34.36 | 34.80 | 3,624,073 | +0.23(+0.65%) |
Aug 08, 2017 | 34.50 | 34.72 | 34.48 | 34.57 | 2,801,324 | +0.06(+0.17%) |
Aug 07, 2017 | 34.53 | 34.70 | 34.43 | 34.51 | 3,001,069 | -0.03(-0.07%) |
Aug 04, 2017 | 34.59 | 34.61 | 34.36 | 34.54 | 2,683,366 | +0.08(+0.23%) |
Aug 03, 2017 | 34.50 | 34.66 | 34.39 | 34.46 | 2,973,921 | -0.08(-0.23%) |
Aug 02, 2017 | 34.33 | 34.57 | 34.26 | 34.54 | 2,962,376 | +0.11(+0.33%) |
Aug 01, 2017 | 34.44 | 33.88 | 34.42 | 4,358,863 | +0.49(+1.43%) | |
Jul 31, 2017 | 33.87 | 34.01 | 33.73 | 33.94 | 6,950,466 | +0.16(+0.47%) |
Jul 28, 2017 | 32.97 | 33.98 | 32.97 | 33.78 | 6,227,024 | +0.96(+2.93%) |
Jul 27, 2017 | 32.92 | 32.93 | 32.61 | 32.82 | 5,891,540 | -0.10(-0.30%) |
Jul 26, 2017 | 33.19 | 33.28 | 32.82 | 32.92 | 3,990,176 | -0.30(-0.91%) |
Jul 25, 2017 | 33.27 | 33.35 | 33.13 | 33.22 | 2,596,300 | +0.19(+0.57%) |
Jul 24, 2017 | 33.01 | 33.08 | 32.99 | 33.03 | 2,491,250 | +0.02(+0.06%) |
Jul 21, 2017 | 33.00 | 33.10 | 32.90 | 33.01 | 3,118,639 | -0.05(-0.14%) |
Jul 20, 2017 | 33.33 | 32.99 | 33.06 | 3,039,811 | -0.09(-0.27%) | |
Jul 19, 2017 | 33.18 | 33.24 | 33.04 | 33.15 | 2,233,210 | +0.01(+0.03%) |
Jul 18, 2017 | 32.93 | 33.19 | 32.86 | 33.14 | 1,856,345 | +0.05(+0.15%) |
Jul 17, 2017 | 33.11 | 33.25 | 32.96 | 33.09 | 2,739,909 | -0.05(-0.15%) |
Jul 14, 2017 | 33.03 | 33.30 | 32.85 | 33.14 | 2,734,121 | -0.01(-0.04%) |
Jul 13, 2017 | 33.04 | 33.21 | 33.00 | 33.15 | 1,916,915 | +0.11(+0.32%) |
Jul 12, 2017 | 33.01 | 33.17 | 32.95 | 33.04 | 2,336,869 | +0.00(+0.01%) |
Jul 11, 2017 | 33.11 | 33.15 | 32.88 | 33.04 | 2,342,020 | -0.00(-0.01%) |
Jul 10, 2017 | 33.12 | 33.23 | 33.01 | 33.04 | 2,970,121 | -0.14(-0.42%) |
Jul 07, 2017 | 33.08 | 33.34 | 33.03 | 33.19 | 3,365,263 | +0.19(+0.58%) |
Jul 06, 2017 | 33.33 | 33.36 | 32.97 | 32.99 | 4,450,573 | -0.33(-0.98%) |
Jul 05, 2017 | 33.37 | 33.50 | 33.24 | 33.32 | 2,682,210 | -0.05(-0.15%) |
Jul 03, 2017 | 33.24 | 33.76 | 33.14 | 33.37 | 2,203,668 | +0.31(+0.95%) |
Jun 30, 2017 | 33.16 | 33.30 | 32.95 | 33.06 | 3,573,878 | +0.03(+0.10%) |
Jun 29, 2017 | 33.55 | 33.64 | 32.86 | 33.02 | 3,931,075 | -0.30(-0.91%) |
Jun 28, 2017 | 33.32 | 33.56 | 33.23 | 33.33 | 3,323,953 | +0.23(+0.69%) |
Jun 27, 2017 | 33.09 | 33.24 | 32.99 | 33.10 | 3,164,811 | +0.11(+0.34%) |
Jun 26, 2017 | 33.14 | 33.22 | 32.89 | 32.99 | 3,152,564 | -0.04(-0.12%) |
Jun 23, 2017 | 32.99 | 33.21 | 32.90 | 33.02 | 5,200,996 | +0.12(+0.36%) |
Jun 22, 2017 | 33.19 | 33.19 | 32.88 | 32.90 | 3,307,229 | -0.28(-0.83%) |
Jun 21, 2017 | 33.52 | 33.58 | 33.16 | 33.18 | 3,745,244 | -0.31(-0.94%) |
Jun 20, 2017 | 33.64 | 33.79 | 33.48 | 33.50 | 2,753,832 | -0.23(-0.69%) |
Jun 19, 2017 | 33.46 | 33.99 | 33.41 | 33.73 | 6,452,201 | +0.37(+1.12%) |
Jun 16, 2017 | 33.17 | 33.36 | 33.05 | 33.36 | 6,521,876 | +0.25(+0.75%) |
Jun 15, 2017 | 33.06 | 33.17 | 33.00 | 33.11 | 3,942,960 | -0.13(-0.38%) |
Jun 14, 2017 | 32.92 | 33.30 | 32.92 | 33.24 | 4,451,739 | +0.09(+0.26%) |
Jun 13, 2017 | 33.05 | 33.21 | 33.00 | 33.15 | 3,177,052 | +0.12(+0.36%) |
Jun 12, 2017 | 33.16 | 33.24 | 32.67 | 33.03 | 5,025,949 | -0.16(-0.49%) |
Jun 09, 2017 | 32.08 | 33.26 | 32.05 | 33.19 | 8,258,607 | +1.19(+3.72%) |
Jun 08, 2017 | 32.16 | 31.90 | 32.00 | 4,763,287 | +0.11(+0.36%) | |
Jun 07, 2017 | 31.88 | 32.00 | 31.73 | 31.89 | 2,953,534 | +0.06(+0.19%) |
Jun 06, 2017 | 32.11 | 32.19 | 31.79 | 31.83 | 2,752,532 | -0.41(-1.28%) |
Jun 05, 2017 | 32.30 | 32.46 | 32.19 | 32.24 | 2,403,440 | -0.07(-0.22%) |
Jun 02, 2017 | 32.26 | 32.44 | 32.18 | 32.31 | 3,324,773 | +0.00(+0.00%) |