Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.92 | 32.08 | 31.89 | 31.89 | 927,485 | -0.02(-0.07%) |
Apr 27, 2018 | 31.66 | 32.02 | 31.66 | 31.92 | 800,086 | +0.25(+0.78%) |
Apr 26, 2018 | 31.58 | 31.77 | 31.45 | 31.67 | 749,960 | +0.23(+0.73%) |
Apr 25, 2018 | 31.49 | 31.63 | 31.32 | 31.44 | 987,110 | -0.22(-0.70%) |
Apr 24, 2018 | 31.62 | 31.83 | 31.49 | 31.66 | 1,219,790 | +0.13(+0.43%) |
Apr 23, 2018 | 31.46 | 31.58 | 31.39 | 31.53 | 576,106 | +0.09(+0.28%) |
Apr 20, 2018 | 31.47 | 31.62 | 31.31 | 31.44 | 452,992 | -0.10(-0.33%) |
Apr 19, 2018 | 31.73 | 31.84 | 31.45 | 31.54 | 627,423 | -0.24(-0.75%) |
Apr 18, 2018 | 31.77 | 31.99 | 31.62 | 31.78 | 580,152 | -0.05(-0.15%) |
Apr 17, 2018 | 31.30 | 31.91 | 31.30 | 31.83 | 1,306,928 | +0.61(+1.96%) |
Apr 16, 2018 | 31.13 | 31.28 | 31.08 | 31.22 | 645,290 | +0.08(+0.25%) |
Apr 13, 2018 | 31.29 | 31.39 | 31.11 | 31.14 | 513,991 | -0.14(-0.46%) |
Apr 12, 2018 | 31.13 | 31.31 | 31.01 | 31.28 | 802,394 | +0.24(+0.77%) |
Apr 11, 2018 | 31.54 | 31.59 | 31.04 | 31.04 | 1,105,326 | -0.66(-2.08%) |
Apr 10, 2018 | 31.87 | 31.94 | 31.66 | 31.70 | 1,020,522 | +0.01(+0.02%) |
Apr 09, 2018 | 31.55 | 31.83 | 31.41 | 31.69 | 1,000,476 | +0.24(+0.76%) |
Apr 06, 2018 | 31.22 | 31.63 | 31.22 | 31.46 | 1,462,424 | -0.16(-0.50%) |
Apr 05, 2018 | 31.26 | 31.72 | 31.26 | 31.62 | 1,598,855 | +0.28(+0.89%) |
Apr 04, 2018 | 30.73 | 31.40 | 30.51 | 31.34 | 1,407,442 | +0.48(+1.54%) |
Apr 03, 2018 | 30.76 | 31.08 | 30.67 | 30.86 | 953,280 | +0.19(+0.62%) |
Apr 02, 2018 | 30.62 | 30.97 | 30.49 | 30.67 | 1,611,803 | +0.02(+0.08%) |
Mar 29, 2018 | 30.65 | 30.65 | 30.65 | 0 | +0.10(+0.31%) | |
Mar 28, 2018 | 30.58 | 30.68 | 30.31 | 30.55 | 1,225,853 | +0.00(+0.00%) |
Mar 27, 2018 | 31.12 | 31.12 | 30.47 | 30.55 | 1,518,116 | -0.57(-1.83%) |
Mar 26, 2018 | 31.04 | 31.27 | 30.81 | 31.12 | 939,934 | +0.18(+0.59%) |
Mar 23, 2018 | 30.91 | 31.41 | 30.84 | 30.94 | 1,729,478 | +0.17(+0.57%) |
Mar 22, 2018 | 31.17 | 31.17 | 30.67 | 30.77 | 1,057,505 | -0.53(-1.70%) |
Mar 21, 2018 | 31.59 | 31.62 | 31.26 | 31.30 | 1,089,745 | -0.16(-0.50%) |
Mar 20, 2018 | 31.16 | 31.58 | 30.97 | 31.46 | 1,935,488 | +0.36(+1.15%) |
Mar 19, 2018 | 30.98 | 31.14 | 30.78 | 31.10 | 887,356 | -0.06(-0.20%) |
Mar 16, 2018 | 31.35 | 32.07 | 31.08 | 31.16 | 1,824,845 | -0.18(-0.58%) |
Mar 15, 2018 | 31.53 | 31.54 | 31.22 | 31.35 | 977,908 | -0.13(-0.40%) |
Mar 14, 2018 | 31.75 | 31.77 | 31.31 | 31.47 | 1,181,143 | -0.14(-0.45%) |
Mar 13, 2018 | 32.19 | 32.26 | 31.57 | 31.62 | 906,206 | -0.49(-1.53%) |
Mar 12, 2018 | 32.04 | 32.23 | 31.96 | 32.11 | 787,397 | +0.07(+0.22%) |
Mar 09, 2018 | 31.85 | 32.08 | 31.76 | 32.04 | 781,177 | +0.36(+1.13%) |
Mar 08, 2018 | 31.36 | 31.71 | 31.20 | 31.68 | 874,264 | +0.44(+1.42%) |
Mar 07, 2018 | 31.38 | 31.02 | 31.23 | 886,028 | -0.18(-0.58%) | |
Mar 06, 2018 | 31.41 | 31.54 | 31.13 | 31.42 | 731,890 | +0.10(+0.33%) |
Mar 05, 2018 | 30.93 | 31.39 | 30.86 | 31.31 | 491,287 | +0.12(+0.38%) |
Mar 02, 2018 | 30.94 | 31.26 | 30.77 | 31.20 | 688,471 | +0.10(+0.33%) |
Mar 01, 2018 | 31.23 | 31.24 | 30.70 | 31.09 | 1,493,023 | -0.14(-0.46%) |
Feb 28, 2018 | 31.83 | 31.90 | 31.23 | 31.23 | 1,240,024 | -0.44(-1.38%) |
Feb 27, 2018 | 31.89 | 31.95 | 31.66 | 31.67 | 684,236 | -0.14(-0.45%) |
Feb 26, 2018 | 31.65 | 31.91 | 31.50 | 31.81 | 916,717 | +0.19(+0.60%) |
Feb 23, 2018 | 31.38 | 31.65 | 31.38 | 31.62 | 802,291 | +0.27(+0.86%) |
Feb 22, 2018 | 31.27 | 31.35 | 1,046,858 | -0.13(-0.43%) | ||
Feb 21, 2018 | 31.31 | 31.66 | 31.17 | 31.49 | 1,160,766 | +0.58(+1.88%) |
Feb 20, 2018 | 31.12 | 31.14 | 30.84 | 30.91 | 1,717,885 | -0.29(-0.92%) |
Feb 16, 2018 | 31.19 | 31.19 | 31.19 | 0 | -0.04(-0.12%) | |
Feb 15, 2018 | 31.45 | 31.45 | 31.07 | 31.23 | 1,236,219 | +0.00(+0.00%) |
Feb 14, 2018 | 30.85 | 31.32 | 30.72 | 31.23 | 1,649,685 | +0.26(+0.85%) |
Feb 13, 2018 | 31.09 | 31.09 | 30.57 | 30.97 | 1,832,855 | -0.12(-0.40%) |
Feb 12, 2018 | 30.76 | 31.42 | 30.69 | 31.09 | 2,618,607 | +0.47(+1.55%) |
Feb 09, 2018 | 30.80 | 30.95 | 30.32 | 30.62 | 2,030,275 | -0.13(-0.43%) |
Feb 08, 2018 | 31.44 | 31.52 | 30.67 | 30.75 | 2,015,468 | -0.78(-2.47%) |
Feb 07, 2018 | 31.48 | 31.86 | 31.35 | 31.53 | 2,030,687 | -0.01(-0.02%) |
Feb 06, 2018 | 31.46 | 32.10 | 31.09 | 31.54 | 2,867,126 | -0.61(-1.89%) |
Feb 05, 2018 | 32.56 | 32.84 | 32.00 | 32.14 | 1,549,678 | -0.77(-2.34%) |
Feb 02, 2018 | 33.27 | 33.27 | 32.83 | 32.91 | 2,352,352 | -0.67(-1.99%) |
Feb 01, 2018 | 33.38 | 33.69 | 32.19 | 33.58 | 3,329,998 | -0.09(-0.25%) |
Jan 31, 2018 | 35.19 | 35.45 | 33.35 | 33.67 | 5,333,107 | -2.50(-6.90%) |
Jan 30, 2018 | 36.78 | 36.85 | 35.75 | 36.16 | 9,858,134 | +2.39(+7.07%) |
Jan 29, 2018 | 34.02 | 34.28 | 33.78 | 33.78 | 1,034,867 | -0.44(-1.27%) |
Jan 26, 2018 | 33.83 | 34.41 | 33.83 | 34.21 | 1,365,038 | +0.46(+1.36%) |
Jan 25, 2018 | 33.99 | 34.08 | 33.67 | 33.75 | 971,567 | -0.16(-0.46%) |
Jan 24, 2018 | 33.78 | 34.18 | 33.58 | 33.91 | 1,173,242 | +0.26(+0.79%) |
Jan 23, 2018 | 33.68 | 33.77 | 33.38 | 33.64 | 1,463,746 | -0.17(-0.51%) |
Jan 22, 2018 | 33.97 | 33.97 | 33.69 | 33.81 | 1,275,606 | -0.16(-0.46%) |
Jan 19, 2018 | 33.88 | 34.08 | 33.85 | 33.97 | 572,258 | +0.05(+0.14%) |
Jan 18, 2018 | 33.90 | 34.02 | 33.78 | 33.92 | 795,534 | -0.01(-0.02%) |
Jan 17, 2018 | 33.89 | 34.16 | 33.80 | 33.93 | 894,425 | +0.06(+0.18%) |
Jan 16, 2018 | 33.90 | 34.05 | 33.86 | 33.87 | 705,519 | -0.02(-0.05%) |
Jan 12, 2018 | 33.88 | 33.88 | 33.88 | 0 | +0.19(+0.58%) | |
Jan 11, 2018 | 33.95 | 33.98 | 33.63 | 33.69 | 889,583 | -0.30(-0.87%) |
Jan 10, 2018 | 34.16 | 34.28 | 33.86 | 33.99 | 1,041,444 | -0.25(-0.73%) |
Jan 09, 2018 | 34.25 | 34.52 | 34.17 | 34.23 | 678,378 | +0.01(+0.02%) |
Jan 08, 2018 | 34.31 | 34.37 | 34.11 | 34.23 | 802,020 | -0.16(-0.47%) |
Jan 05, 2018 | 34.37 | 34.63 | 34.36 | 34.39 | 813,427 | +0.16(+0.48%) |
Jan 04, 2018 | 34.09 | 34.26 | 33.99 | 34.23 | 1,176,931 | +0.20(+0.59%) |
Jan 03, 2018 | 34.07 | 34.09 | 33.85 | 34.02 | 571,078 | +0.01(+0.02%) |
Jan 02, 2018 | 33.97 | 34.06 | 33.79 | 34.02 | 1,075,527 | +0.13(+0.39%) |
Dec 29, 2017 | 33.88 | 33.88 | 33.88 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 33.84 | 33.91 | 33.53 | 33.85 | 1,107,003 | +0.06(+0.18%) |
Dec 27, 2017 | 33.68 | 33.87 | 33.64 | 33.78 | 651,496 | +0.27(+0.81%) |
Dec 26, 2017 | 33.78 | 33.78 | 33.46 | 33.51 | 320,472 | -0.24(-0.71%) |
Dec 22, 2017 | 33.73 | 33.80 | 33.53 | 33.75 | 776,064 | +0.02(+0.07%) |
Dec 21, 2017 | 33.98 | 34.16 | 33.71 | 33.73 | 924,857 | -0.14(-0.41%) |
Dec 20, 2017 | 33.88 | 33.92 | 33.76 | 33.87 | 1,159,915 | +0.09(+0.25%) |
Dec 19, 2017 | 33.91 | 33.97 | 33.57 | 33.78 | 1,410,972 | -0.21(-0.62%) |
Dec 18, 2017 | 34.38 | 34.61 | 33.99 | 33.99 | 874,481 | -0.37(-1.06%) |
Dec 15, 2017 | 34.50 | 34.72 | 34.28 | 34.36 | 1,039,951 | -0.14(-0.41%) |
Dec 14, 2017 | 34.37 | 34.75 | 34.25 | 34.50 | 972,294 | +0.16(+0.48%) |
Dec 13, 2017 | 34.43 | 34.60 | 34.34 | 34.34 | 1,154,608 | -0.09(-0.25%) |
Dec 12, 2017 | 34.47 | 34.49 | 34.30 | 34.42 | 656,115 | -0.05(-0.16%) |
Dec 11, 2017 | 34.37 | 34.53 | 34.30 | 34.48 | 594,135 | +0.07(+0.20%) |
Dec 08, 2017 | 34.31 | 34.44 | 34.10 | 34.41 | 768,614 | +0.20(+0.59%) |
Dec 07, 2017 | 34.17 | 34.51 | 34.16 | 34.20 | 994,436 | -0.02(-0.07%) |
Dec 06, 2017 | 34.34 | 34.53 | 34.22 | 34.23 | 679,150 | -0.15(-0.43%) |
Dec 05, 2017 | 34.63 | 34.69 | 34.35 | 34.37 | 1,385,092 | -0.05(-0.14%) |
Dec 04, 2017 | 34.72 | 34.74 | 34.41 | 34.42 | 1,485,017 | -0.20(-0.58%) |
Dec 01, 2017 | 34.53 | 34.69 | 34.37 | 34.62 | 1,043,856 | +0.37(+1.07%) |
Nov 30, 2017 | 34.46 | 34.53 | 34.18 | 34.26 | 1,157,572 | -0.19(-0.54%) |
Nov 29, 2017 | 34.68 | 34.74 | 34.39 | 34.44 | 836,746 | -0.23(-0.67%) |
Nov 28, 2017 | 34.53 | 34.78 | 34.44 | 34.68 | 802,490 | +0.24(+0.70%) |
Nov 27, 2017 | 34.50 | 34.61 | 34.38 | 34.44 | 824,970 | +0.04(+0.11%) |
Nov 24, 2017 | 34.64 | 34.65 | 34.34 | 34.40 | 432,832 | +0.13(+0.39%) |
Nov 22, 2017 | 34.16 | 34.34 | 34.02 | 34.27 | 1,172,691 | +0.08(+0.23%) |
Nov 21, 2017 | 34.16 | 34.37 | 34.07 | 34.19 | 1,004,572 | +0.09(+0.25%) |
Nov 20, 2017 | 34.13 | 34.26 | 34.04 | 34.10 | 1,021,818 | -0.05(-0.14%) |
Nov 17, 2017 | 34.14 | 34.20 | 33.94 | 34.15 | 875,199 | -0.09(-0.27%) |
Nov 16, 2017 | 34.30 | 34.34 | 34.18 | 34.24 | 620,572 | +0.07(+0.20%) |
Nov 15, 2017 | 34.10 | 34.30 | 34.09 | 34.17 | 812,996 | +0.29(+0.86%) |
Nov 14, 2017 | 33.76 | 34.02 | 33.76 | 33.88 | 612,679 | +0.07(+0.20%) |
Nov 13, 2017 | 33.90 | 33.94 | 33.73 | 33.81 | 508,123 | -0.17(-0.49%) |
Nov 10, 2017 | 34.09 | 34.17 | 33.95 | 33.98 | 622,715 | -0.08(-0.25%) |
Nov 09, 2017 | 33.64 | 34.11 | 33.62 | 34.06 | 808,421 | +0.26(+0.77%) |
Nov 08, 2017 | 33.87 | 33.96 | 33.55 | 33.80 | 1,064,713 | -0.18(-0.54%) |
Nov 07, 2017 | 34.00 | 34.25 | 33.92 | 33.99 | 686,268 | -0.11(-0.34%) |
Nov 06, 2017 | 34.03 | 34.13 | 33.93 | 34.10 | 1,272,780 | +0.06(+0.18%) |
Nov 03, 2017 | 34.13 | 34.13 | 33.90 | 34.04 | 1,279,809 | +0.09(+0.27%) |
Nov 02, 2017 | 33.91 | 34.00 | 33.67 | 33.95 | 1,755,217 | +0.18(+0.52%) |
Nov 01, 2017 | 34.74 | 34.74 | 33.14 | 33.77 | 3,157,769 | -1.99(-5.57%) |
Oct 31, 2017 | 35.91 | 36.08 | 35.74 | 35.77 | 911,254 | -0.14(-0.38%) |
Oct 30, 2017 | 35.82 | 36.05 | 35.82 | 35.90 | 819,632 | +0.00(+0.00%) |
Oct 27, 2017 | 36.10 | 36.10 | 35.76 | 35.90 | 660,381 | -0.26(-0.72%) |
Oct 26, 2017 | 36.11 | 36.28 | 36.10 | 36.16 | 393,440 | +0.08(+0.23%) |
Oct 25, 2017 | 36.31 | 36.38 | 35.88 | 36.08 | 530,506 | -0.18(-0.51%) |
Oct 24, 2017 | 36.29 | 36.47 | 36.23 | 36.26 | 526,894 | -0.04(-0.11%) |
Oct 23, 2017 | 36.45 | 36.61 | 36.29 | 36.30 | 723,618 | -0.10(-0.27%) |
Oct 20, 2017 | 36.55 | 36.62 | 36.31 | 36.40 | 525,269 | -0.15(-0.42%) |
Oct 19, 2017 | 36.25 | 36.60 | 36.22 | 36.55 | 630,167 | +0.21(+0.59%) |
Oct 18, 2017 | 36.71 | 36.78 | 36.25 | 36.34 | 1,130,773 | -0.36(-0.98%) |
Oct 17, 2017 | 36.39 | 37.12 | 36.39 | 36.70 | 2,102,359 | +0.60(+1.65%) |
Oct 16, 2017 | 35.63 | 36.14 | 35.63 | 36.10 | 1,087,903 | +0.36(+1.00%) |
Oct 13, 2017 | 35.48 | 35.84 | 35.48 | 35.74 | 989,674 | +0.29(+0.82%) |
Oct 12, 2017 | 35.34 | 35.51 | 35.31 | 35.45 | 1,480,843 | +0.08(+0.24%) |
Oct 11, 2017 | 35.26 | 35.40 | 35.16 | 35.37 | 1,859,570 | +0.20(+0.56%) |
Oct 10, 2017 | 35.25 | 35.34 | 35.16 | 35.17 | 2,375,163 | +0.19(+0.55%) |
Oct 09, 2017 | 35.13 | 35.16 | 34.94 | 34.98 | 769,428 | -0.13(-0.37%) |
Oct 06, 2017 | 35.14 | 35.19 | 35.05 | 35.11 | 1,776,216 | -0.02(-0.07%) |
Oct 05, 2017 | 35.28 | 35.48 | 35.10 | 35.13 | 767,530 | -0.31(-0.88%) |
Oct 04, 2017 | 35.23 | 35.48 | 35.19 | 35.45 | 570,582 | +0.24(+0.67%) |
Oct 03, 2017 | 35.02 | 35.21 | 34.99 | 35.21 | 604,638 | +0.14(+0.39%) |
Oct 02, 2017 | 35.09 | 35.29 | 35.02 | 35.07 | 630,886 | +0.04(+0.11%) |
Sep 29, 2017 | 34.83 | 35.12 | 34.83 | 35.03 | 1,027,353 | +0.19(+0.55%) |
Sep 28, 2017 | 35.06 | 35.12 | 34.84 | 34.84 | 578,653 | -0.27(-0.78%) |
Sep 27, 2017 | 34.91 | 35.24 | 34.91 | 35.12 | 875,352 | +0.24(+0.68%) |
Sep 26, 2017 | 35.06 | 35.16 | 34.86 | 34.88 | 539,564 | -0.12(-0.35%) |
Sep 25, 2017 | 35.06 | 35.12 | 34.86 | 35.00 | 789,627 | -0.06(-0.17%) |
Sep 22, 2017 | 34.90 | 35.14 | 34.88 | 35.06 | 800,684 | +0.20(+0.57%) |
Sep 21, 2017 | 34.84 | 34.93 | 34.63 | 34.87 | 1,293,579 | -0.01(-0.02%) |
Sep 20, 2017 | 34.88 | 35.01 | 34.71 | 34.87 | 585,949 | +0.08(+0.22%) |
Sep 19, 2017 | 34.80 | 35.00 | 34.70 | 34.80 | 723,865 | +0.11(+0.33%) |
Sep 18, 2017 | 34.74 | 34.79 | 34.48 | 34.68 | 955,890 | -0.09(-0.26%) |
Sep 15, 2017 | 34.70 | 34.86 | 34.68 | 34.77 | 951,704 | +0.09(+0.26%) |
Sep 14, 2017 | 34.74 | 34.76 | 34.52 | 34.68 | 882,304 | -0.09(-0.26%) |
Sep 13, 2017 | 35.00 | 35.18 | 34.77 | 34.77 | 632,166 | -0.21(-0.59%) |
Sep 12, 2017 | 34.84 | 35.10 | 34.81 | 34.98 | 956,990 | +0.13(+0.37%) |
Sep 11, 2017 | 34.81 | 34.98 | 34.67 | 34.85 | 888,575 | +0.08(+0.24%) |
Sep 08, 2017 | 34.71 | 34.90 | 34.71 | 34.77 | 906,068 | -0.06(-0.18%) |
Sep 07, 2017 | 34.99 | 35.03 | 34.73 | 34.83 | 1,253,209 | +0.04(+0.11%) |
Sep 06, 2017 | 34.67 | 35.39 | 34.61 | 34.79 | 1,649,321 | +0.54(+1.58%) |
Sep 05, 2017 | 34.72 | 34.73 | 34.18 | 34.25 | 1,102,356 | -0.47(-1.36%) |
Sep 01, 2017 | 35.16 | 35.16 | 34.68 | 34.72 | 1,439,243 | -0.17(-0.48%) |
Aug 31, 2017 | 34.75 | 35.03 | 34.68 | 34.89 | 1,243,196 | +0.23(+0.66%) |
Aug 30, 2017 | 34.45 | 34.74 | 34.34 | 34.66 | 941,952 | +0.13(+0.38%) |
Aug 29, 2017 | 34.50 | 34.58 | 34.37 | 34.53 | 995,584 | -0.11(-0.31%) |
Aug 28, 2017 | 35.00 | 35.00 | 34.58 | 34.64 | 1,212,521 | -0.30(-0.85%) |
Aug 25, 2017 | 35.09 | 35.26 | 34.93 | 34.93 | 1,120,074 | -0.07(-0.20%) |
Aug 24, 2017 | 35.23 | 35.23 | 35.00 | 35.00 | 709,093 | -0.10(-0.28%) |
Aug 23, 2017 | 34.90 | 35.22 | 34.90 | 35.10 | 1,182,108 | -0.03(-0.09%) |
Aug 22, 2017 | 35.05 | 35.20 | 34.89 | 35.13 | 1,901,781 | +0.15(+0.44%) |
Aug 21, 2017 | 35.04 | 35.04 | 34.89 | 34.98 | 931,122 | -0.03(-0.09%) |
Aug 18, 2017 | 35.25 | 35.25 | 34.97 | 35.01 | 1,911,916 | -0.07(-0.20%) |
Aug 17, 2017 | 35.36 | 35.39 | 35.06 | 35.08 | 1,331,853 | -0.31(-0.88%) |
Aug 16, 2017 | 35.34 | 35.52 | 35.32 | 35.39 | 919,850 | +0.04(+0.11%) |
Aug 15, 2017 | 35.32 | 35.45 | 35.26 | 35.35 | 1,295,587 | +0.41(+1.18%) |
Aug 14, 2017 | 35.03 | 35.28 | 34.75 | 34.94 | 1,580,424 | +0.05(+0.13%) |
Aug 11, 2017 | 34.84 | 35.08 | 34.73 | 34.90 | 2,025,889 | +0.00(+0.00%) |
Aug 10, 2017 | 35.23 | 35.23 | 34.84 | 34.90 | 1,618,329 | -0.37(-1.04%) |
Aug 09, 2017 | 35.11 | 35.34 | 35.03 | 35.26 | 1,585,005 | -0.04(-0.11%) |
Aug 08, 2017 | 35.41 | 35.47 | 35.27 | 35.30 | 1,113,206 | -0.20(-0.55%) |
Aug 07, 2017 | 35.44 | 35.60 | 35.35 | 35.50 | 1,164,264 | -0.02(-0.04%) |
Aug 04, 2017 | 35.72 | 35.78 | 35.41 | 35.51 | 1,307,270 | -0.14(-0.40%) |
Aug 03, 2017 | 35.75 | 35.84 | 35.54 | 35.66 | 1,879,076 | -0.02(-0.06%) |
Aug 02, 2017 | 35.93 | 35.99 | 35.59 | 35.68 | 2,061,789 | -0.33(-0.92%) |
Aug 01, 2017 | 35.16 | 36.47 | 35.11 | 36.01 | 3,196,809 | +1.55(+4.51%) |
Jul 31, 2017 | 34.66 | 34.74 | 34.43 | 34.45 | 1,909,049 | -0.13(-0.37%) |
Jul 28, 2017 | 34.55 | 34.64 | 34.40 | 34.58 | 1,142,705 | +0.14(+0.39%) |
Jul 27, 2017 | 34.54 | 34.60 | 34.24 | 34.45 | 1,542,601 | -0.05(-0.15%) |
Jul 26, 2017 | 34.36 | 34.68 | 34.28 | 34.50 | 2,422,660 | +0.15(+0.44%) |
Jul 25, 2017 | 34.56 | 34.57 | 34.32 | 34.35 | 835,419 | -0.16(-0.46%) |
Jul 24, 2017 | 34.51 | 34.56 | 34.34 | 34.51 | 1,111,004 | +0.04(+0.11%) |
Jul 21, 2017 | 34.45 | 34.51 | 34.32 | 34.47 | 1,224,006 | +0.02(+0.07%) |
Jul 20, 2017 | 34.47 | 34.55 | 34.40 | 34.45 | 1,139,498 | -0.02(-0.07%) |
Jul 19, 2017 | 34.79 | 34.80 | 34.42 | 34.47 | 883,990 | -0.14(-0.39%) |
Jul 18, 2017 | 34.62 | 34.67 | 34.46 | 34.60 | 1,968,245 | +0.12(+0.35%) |
Jul 17, 2017 | 34.54 | 34.64 | 34.40 | 34.48 | 1,221,546 | -0.11(-0.33%) |
Jul 14, 2017 | 34.48 | 34.64 | 34.41 | 34.60 | 1,930,200 | +0.20(+0.59%) |
Jul 13, 2017 | 34.60 | 34.63 | 34.34 | 34.39 | 1,092,309 | -0.21(-0.61%) |
Jul 12, 2017 | 34.48 | 34.83 | 34.36 | 34.60 | 2,562,451 | +0.27(+0.79%) |
Jul 11, 2017 | 34.27 | 34.34 | 34.09 | 34.33 | 1,375,047 | +0.07(+0.20%) |
Jul 10, 2017 | 34.43 | 34.46 | 34.26 | 34.27 | 1,274,477 | -0.14(-0.39%) |
Jul 07, 2017 | 34.57 | 34.60 | 34.30 | 34.40 | 1,227,777 | +0.00(+0.00%) |
Jul 06, 2017 | 34.64 | 34.71 | 34.37 | 34.40 | 1,586,648 | -0.36(-1.04%) |
Jul 05, 2017 | 34.81 | 34.83 | 34.52 | 34.76 | 1,444,414 | +0.02(+0.04%) |
Jul 03, 2017 | 34.75 | 34.95 | 34.74 | 34.75 | 701,286 | -0.01(-0.02%) |
Jun 30, 2017 | 34.91 | 34.99 | 34.74 | 34.75 | 1,808,823 | -0.11(-0.32%) |
Jun 29, 2017 | 35.10 | 35.10 | 34.72 | 34.87 | 2,180,108 | -0.28(-0.79%) |
Jun 28, 2017 | 35.09 | 35.32 | 35.06 | 35.14 | 2,725,881 | +0.27(+0.78%) |
Jun 27, 2017 | 34.84 | 35.00 | 34.72 | 34.87 | 2,944,760 | +0.05(+0.15%) |
Jun 26, 2017 | 35.11 | 35.27 | 34.73 | 34.82 | 2,022,003 | -0.11(-0.32%) |
Jun 23, 2017 | 34.63 | 35.16 | 34.63 | 34.93 | 24,993,176 | +0.12(+0.35%) |
Jun 22, 2017 | 34.70 | 34.88 | 34.63 | 34.81 | 1,687,489 | +0.26(+0.74%) |
Jun 21, 2017 | 34.48 | 34.66 | 34.32 | 34.56 | 1,585,699 | +0.06(+0.17%) |
Jun 20, 2017 | 35.03 | 35.05 | 34.50 | 34.50 | 1,364,698 | -0.56(-1.58%) |
Jun 19, 2017 | 34.77 | 35.11 | 34.40 | 35.05 | 2,799,311 | +0.68(+1.99%) |
Jun 16, 2017 | 34.71 | 34.71 | 34.15 | 34.37 | 2,309,078 | -0.21(-0.61%) |
Jun 15, 2017 | 33.77 | 34.86 | 33.64 | 34.58 | 3,759,543 | +1.10(+3.30%) |
Jun 14, 2017 | 33.41 | 33.72 | 33.41 | 33.48 | 1,307,191 | +0.08(+0.25%) |
Jun 13, 2017 | 33.49 | 33.64 | 33.36 | 33.40 | 1,781,295 | +0.12(+0.36%) |
Jun 12, 2017 | 33.00 | 33.37 | 32.92 | 33.27 | 1,820,897 | +0.28(+0.84%) |
Jun 09, 2017 | 32.88 | 33.03 | 32.85 | 33.00 | 1,149,268 | +0.16(+0.48%) |
Jun 08, 2017 | 32.77 | 32.87 | 32.59 | 32.84 | 1,628,287 | +0.10(+0.30%) |
Jun 07, 2017 | 32.93 | 33.03 | 32.71 | 32.74 | 902,805 | -0.19(-0.57%) |
Jun 06, 2017 | 32.89 | 32.96 | 32.79 | 32.93 | 1,160,332 | +0.06(+0.18%) |
Jun 05, 2017 | 33.15 | 33.22 | 32.85 | 32.87 | 1,348,607 | -0.30(-0.91%) |
Jun 02, 2017 | 33.02 | 33.31 | 33.00 | 33.17 | 2,275,176 | +0.25(+0.75%) |
Jun 01, 2017 | 32.72 | 33.03 | 32.72 | 32.92 | 1,398,209 | +0.14(+0.44%) |
May 31, 2017 | 32.98 | 32.98 | 32.63 | 32.78 | 1,362,099 | -0.11(-0.34%) |
May 30, 2017 | 32.74 | 32.96 | 32.70 | 32.89 | 1,090,617 | +0.02(+0.05%) |
May 26, 2017 | 33.33 | 33.33 | 32.81 | 32.88 | 1,205,057 | -0.37(-1.11%) |
May 25, 2017 | 32.94 | 33.44 | 32.88 | 33.24 | 1,639,109 | +0.50(+1.54%) |
May 24, 2017 | 32.33 | 32.76 | 32.33 | 32.74 | 1,399,108 | +0.39(+1.21%) |
May 23, 2017 | 32.65 | 32.67 | 32.30 | 32.35 | 886,398 | -0.17(-0.51%) |
May 22, 2017 | 32.57 | 32.77 | 32.48 | 32.52 | 953,980 | +0.04(+0.12%) |
May 19, 2017 | 32.42 | 32.49 | 32.33 | 32.48 | 984,199 | +0.11(+0.32%) |
May 18, 2017 | 32.35 | 32.66 | 32.15 | 32.37 | 2,141,688 | +0.04(+0.12%) |
May 17, 2017 | 32.59 | 32.73 | 32.33 | 32.34 | 2,209,697 | -0.47(-1.44%) |
May 16, 2017 | 33.13 | 33.30 | 32.77 | 32.81 | 1,230,514 | +0.11(+0.33%) |
May 15, 2017 | 32.67 | 32.84 | 32.63 | 32.70 | 853,055 | +0.27(+0.84%) |
May 12, 2017 | 32.36 | 32.61 | 32.36 | 32.43 | 973,316 | -0.02(-0.07%) |
May 11, 2017 | 32.39 | 32.55 | 32.30 | 32.45 | 1,006,513 | -0.13(-0.38%) |
May 10, 2017 | 32.55 | 32.64 | 32.43 | 32.58 | 1,031,476 | +0.02(+0.07%) |
May 09, 2017 | 32.75 | 32.86 | 32.49 | 32.55 | 1,366,849 | -0.32(-0.96%) |
May 08, 2017 | 33.04 | 33.10 | 32.78 | 32.87 | 1,041,549 | -0.17(-0.51%) |
May 05, 2017 | 32.60 | 33.07 | 32.58 | 33.04 | 1,220,297 | +0.50(+1.54%) |
May 04, 2017 | 32.78 | 32.92 | 32.41 | 32.54 | 1,552,487 | -0.11(-0.34%) |
May 03, 2017 | 32.73 | 32.83 | 32.56 | 32.65 | 1,361,604 | -0.19(-0.58%) |
May 02, 2017 | 32.55 | 32.87 | 32.41 | 32.84 | 2,068,032 | +0.29(+0.88%) |