Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.68 | 35.68 | 35.68 | 0 | +0.09(+0.25%) | |
Mar 28, 2018 | 35.32 | 35.90 | 35.32 | 35.59 | 19,814,662 | +0.35(+1.00%) |
Mar 27, 2018 | 35.08 | 35.58 | 34.93 | 35.23 | 14,153,567 | +0.16(+0.47%) |
Mar 26, 2018 | 35.00 | 35.17 | 34.71 | 35.07 | 13,726,495 | +0.30(+0.85%) |
Mar 23, 2018 | 35.18 | 35.45 | 34.74 | 34.77 | 16,403,526 | -0.35(-1.01%) |
Mar 22, 2018 | 35.23 | 35.62 | 35.08 | 35.13 | 14,937,943 | -0.20(-0.56%) |
Mar 21, 2018 | 35.43 | 35.69 | 35.15 | 35.32 | 15,890,763 | -0.13(-0.37%) |
Mar 20, 2018 | 35.59 | 35.72 | 35.33 | 35.46 | 16,504,563 | -0.08(-0.23%) |
Mar 19, 2018 | 35.70 | 35.91 | 35.47 | 35.54 | 15,070,429 | -0.16(-0.46%) |
Mar 16, 2018 | 35.90 | 36.16 | 35.69 | 35.70 | 32,384,486 | -0.17(-0.48%) |
Mar 15, 2018 | 36.05 | 36.15 | 35.78 | 35.87 | 15,163,702 | -0.09(-0.25%) |
Mar 14, 2018 | 36.46 | 36.50 | 35.92 | 35.96 | 18,650,668 | -0.33(-0.91%) |
Mar 13, 2018 | 36.37 | 36.50 | 36.15 | 36.29 | 13,928,722 | +0.03(+0.09%) |
Mar 12, 2018 | 36.60 | 36.72 | 36.10 | 36.26 | 14,559,939 | -0.24(-0.65%) |
Mar 09, 2018 | 36.29 | 36.50 | 36.15 | 36.50 | 12,008,740 | +0.30(+0.83%) |
Mar 08, 2018 | 35.75 | 36.20 | 35.67 | 36.20 | 15,126,397 | +0.51(+1.44%) |
Mar 07, 2018 | 35.76 | 35.40 | 35.68 | 11,647,622 | -0.09(-0.25%) | |
Mar 06, 2018 | 35.79 | 35.87 | 35.50 | 35.77 | 12,286,298 | +0.03(+0.09%) |
Mar 05, 2018 | 35.48 | 35.78 | 35.42 | 35.74 | 14,727,745 | +0.14(+0.39%) |
Mar 02, 2018 | 35.22 | 35.67 | 35.21 | 35.60 | 17,254,312 | +0.24(+0.67%) |
Mar 01, 2018 | 35.10 | 35.54 | 34.87 | 35.36 | 21,791,666 | +0.17(+0.49%) |
Feb 28, 2018 | 35.69 | 35.76 | 35.19 | 35.19 | 14,642,688 | -0.33(-0.92%) |
Feb 27, 2018 | 35.95 | 36.08 | 35.52 | 35.52 | 15,687,693 | -0.33(-0.93%) |
Feb 26, 2018 | 36.02 | 36.15 | 35.67 | 35.85 | 15,569,437 | -0.01(-0.02%) |
Feb 23, 2018 | 35.49 | 35.88 | 35.36 | 35.86 | 10,164,854 | +0.42(+1.19%) |
Feb 22, 2018 | 35.44 | 15,189,395 | +0.15(+0.42%) | |||
Feb 21, 2018 | 35.92 | 36.00 | 35.28 | 35.29 | 15,685,746 | -0.53(-1.48%) |
Feb 20, 2018 | 36.44 | 36.50 | 35.78 | 35.82 | 17,361,138 | -0.81(-2.20%) |
Feb 16, 2018 | 36.63 | 36.63 | 36.63 | 0 | +0.16(+0.45%) | |
Feb 15, 2018 | 36.03 | 36.50 | 35.93 | 36.46 | 16,528,481 | +0.55(+1.54%) |
Feb 14, 2018 | 35.85 | 35.98 | 35.53 | 35.91 | 16,523,649 | -0.07(-0.20%) |
Feb 13, 2018 | 36.16 | 35.98 | 16,159,087 | +0.18(+0.50%) | ||
Feb 12, 2018 | 35.47 | 36.02 | 35.32 | 35.80 | 18,038,238 | +0.68(+1.95%) |
Feb 09, 2018 | 35.31 | 35.39 | 34.36 | 35.12 | 28,064,962 | +0.02(+0.07%) |
Feb 08, 2018 | 36.33 | 36.33 | 35.07 | 35.10 | 28,089,940 | -1.19(-3.28%) |
Feb 07, 2018 | 36.30 | 37.04 | 36.06 | 36.28 | 22,130,016 | -0.09(-0.25%) |
Feb 06, 2018 | 35.72 | 36.43 | 35.37 | 36.37 | 30,895,790 | -0.39(-1.06%) |
Feb 05, 2018 | 37.99 | 38.21 | 36.16 | 36.77 | 28,487,772 | -1.29(-3.38%) |
Feb 02, 2018 | 38.56 | 38.61 | 37.97 | 38.05 | 15,857,060 | -0.59(-1.52%) |
Feb 01, 2018 | 38.61 | 38.77 | 38.36 | 38.64 | 12,623,746 | -0.11(-0.29%) |
Jan 31, 2018 | 38.64 | 39.00 | 38.57 | 38.75 | 13,459,615 | +0.15(+0.38%) |
Jan 30, 2018 | 38.87 | 39.22 | 38.60 | 38.61 | 15,232,532 | -0.24(-0.61%) |
Jan 29, 2018 | 39.26 | 39.46 | 38.74 | 38.84 | 14,322,129 | -0.68(-1.71%) |
Jan 26, 2018 | 38.91 | 39.59 | 38.87 | 39.52 | 20,473,232 | +0.56(+1.44%) |
Jan 25, 2018 | 38.84 | 39.09 | 38.84 | 38.96 | 14,435,820 | +0.01(+0.02%) |
Jan 24, 2018 | 38.70 | 39.05 | 38.66 | 38.95 | 19,597,582 | +0.31(+0.80%) |
Jan 23, 2018 | 38.44 | 38.84 | 38.38 | 38.64 | 13,032,335 | +0.06(+0.15%) |
Jan 22, 2018 | 38.39 | 38.68 | 38.35 | 38.58 | 11,761,637 | +0.18(+0.47%) |
Jan 19, 2018 | 38.26 | 38.48 | 38.17 | 38.40 | 19,879,094 | +0.23(+0.60%) |
Jan 18, 2018 | 38.07 | 38.33 | 37.95 | 38.17 | 14,675,327 | +0.05(+0.13%) |
Jan 17, 2018 | 37.93 | 38.27 | 37.91 | 38.13 | 14,909,877 | +0.24(+0.62%) |
Jan 16, 2018 | 37.58 | 37.96 | 37.57 | 37.89 | 19,144,868 | +0.31(+0.82%) |
Jan 12, 2018 | 37.58 | 37.58 | 37.58 | 0 | +0.09(+0.24%) | |
Jan 11, 2018 | 37.64 | 37.64 | 37.34 | 37.49 | 9,312,394 | -0.02(-0.07%) |
Jan 10, 2018 | 37.51 | 13,140,996 | -0.13(-0.35%) | |||
Jan 09, 2018 | 37.46 | 37.75 | 37.40 | 37.64 | 12,234,433 | +0.19(+0.50%) |
Jan 08, 2018 | 37.42 | 37.54 | 37.36 | 37.46 | 8,680,049 | -0.06(-0.15%) |
Jan 05, 2018 | 37.47 | 37.62 | 37.29 | 37.51 | 16,103,705 | -0.01(-0.02%) |
Jan 04, 2018 | 37.10 | 37.63 | 37.01 | 37.52 | 15,607,842 | +0.52(+1.41%) |
Jan 03, 2018 | 37.04 | 37.21 | 36.92 | 37.00 | 15,516,989 | -0.08(-0.22%) |
Jan 02, 2018 | 37.38 | 37.41 | 37.05 | 37.08 | 13,349,907 | -0.28(-0.74%) |
Dec 29, 2017 | 37.36 | 37.36 | 37.36 | 0 | +0.13(+0.35%) | |
Dec 28, 2017 | 37.38 | 37.45 | 37.16 | 37.23 | 8,030,085 | -0.17(-0.46%) |
Dec 27, 2017 | 37.38 | 37.41 | 37.23 | 37.40 | 6,947,666 | +0.10(+0.26%) |
Dec 26, 2017 | 37.21 | 37.34 | 37.14 | 37.30 | 7,435,701 | +0.18(+0.48%) |
Dec 22, 2017 | 37.21 | 37.24 | 37.09 | 37.12 | 6,639,258 | -0.01(-0.02%) |
Dec 21, 2017 | 37.57 | 37.64 | 37.10 | 37.13 | 11,859,349 | -0.39(-1.04%) |
Dec 20, 2017 | 37.63 | 37.69 | 37.42 | 37.52 | 8,978,185 | -0.04(-0.11%) |
Dec 19, 2017 | 37.49 | 37.77 | 37.38 | 37.56 | 10,135,356 | +0.16(+0.44%) |
Dec 18, 2017 | 37.62 | 37.77 | 37.38 | 37.40 | 12,473,086 | -0.21(-0.56%) |
Dec 15, 2017 | 37.80 | 37.49 | 37.61 | 26,012,238 | +0.13(+0.35%) | |
Dec 14, 2017 | 37.30 | 37.60 | 37.29 | 37.48 | 11,080,976 | +0.11(+0.28%) |
Dec 13, 2017 | 37.01 | 37.50 | 36.97 | 37.38 | 15,250,837 | +0.50(+1.35%) |
Dec 12, 2017 | 36.88 | 37.07 | 36.69 | 36.88 | 17,192,000 | -0.03(-0.09%) |
Dec 11, 2017 | 36.89 | 36.97 | 36.58 | 36.91 | 11,910,249 | +0.02(+0.04%) |
Dec 08, 2017 | 37.21 | 37.24 | 36.68 | 36.90 | 16,257,746 | -0.38(-1.03%) |
Dec 07, 2017 | 37.69 | 37.72 | 37.23 | 37.28 | 11,179,589 | -0.55(-1.44%) |
Dec 06, 2017 | 37.75 | 37.85 | 37.67 | 37.82 | 10,013,519 | +0.15(+0.41%) |
Dec 05, 2017 | 37.66 | 37.82 | 37.51 | 37.67 | 16,788,482 | +0.02(+0.06%) |
Dec 04, 2017 | 37.45 | 37.45 | 37.45 | 37.64 | 21,519,848 | +0.21(+0.57%) |
Dec 01, 2017 | 37.29 | 37.47 | 36.81 | 37.43 | 15,312,390 | +0.16(+0.44%) |
Nov 30, 2017 | 36.76 | 37.33 | 36.67 | 37.27 | 21,058,170 | +0.52(+1.42%) |
Nov 29, 2017 | 36.97 | 37.01 | 36.52 | 36.75 | 20,412,750 | -0.27(-0.72%) |
Nov 28, 2017 | 37.14 | 37.27 | 36.98 | 37.02 | 10,440,066 | -0.06(-0.15%) |
Nov 27, 2017 | 37.06 | 37.14 | 37.00 | 37.07 | 6,994,293 | +0.02(+0.04%) |
Nov 24, 2017 | 37.06 | 37.19 | 37.04 | 37.06 | 3,709,844 | +0.03(+0.09%) |
Nov 22, 2017 | 37.06 | 37.10 | 36.78 | 37.02 | 10,442,855 | +0.05(+0.13%) |
Nov 21, 2017 | 36.80 | 37.11 | 36.78 | 36.98 | 12,712,487 | +0.26(+0.70%) |
Nov 20, 2017 | 36.87 | 37.06 | 36.68 | 36.72 | 23,723,204 | -0.20(-0.55%) |
Nov 17, 2017 | 37.43 | 37.46 | 36.55 | 36.92 | 24,416,722 | -0.68(-1.80%) |
Nov 16, 2017 | 37.92 | 37.94 | 37.56 | 37.60 | 15,484,475 | -0.21(-0.56%) |
Nov 15, 2017 | 38.22 | 38.33 | 37.78 | 37.81 | 15,373,942 | -0.50(-1.31%) |
Nov 14, 2017 | 37.73 | 38.35 | 37.65 | 38.31 | 21,295,932 | +0.57(+1.52%) |
Nov 13, 2017 | 37.64 | 37.81 | 37.59 | 37.73 | 9,476,097 | +0.15(+0.39%) |
Nov 10, 2017 | 37.31 | 37.67 | 37.26 | 37.59 | 9,933,343 | +0.25(+0.67%) |
Nov 09, 2017 | 37.25 | 37.46 | 37.17 | 37.34 | 8,087,908 | +0.04(+0.11%) |
Nov 08, 2017 | 37.14 | 37.31 | 37.05 | 37.30 | 9,392,260 | +0.19(+0.52%) |
Nov 07, 2017 | 36.68 | 37.11 | 36.60 | 37.10 | 12,216,631 | +0.38(+1.03%) |
Nov 06, 2017 | 37.08 | 37.09 | 36.68 | 36.72 | 9,225,638 | -0.40(-1.09%) |
Nov 03, 2017 | 37.13 | 37.28 | 37.09 | 37.13 | 5,856,779 | +0.07(+0.20%) |
Nov 02, 2017 | 37.00 | 37.11 | 36.95 | 37.06 | 10,298,494 | +0.06(+0.17%) |
Nov 01, 2017 | 36.95 | 37.23 | 36.85 | 36.99 | 8,750,623 | -0.15(-0.39%) |
Oct 31, 2017 | 37.09 | 37.29 | 37.03 | 37.14 | 8,122,775 | +0.10(+0.26%) |
Oct 30, 2017 | 37.15 | 37.21 | 37.01 | 37.04 | 8,916,819 | -0.17(-0.46%) |
Oct 27, 2017 | 37.26 | 37.42 | 37.08 | 37.21 | 12,366,365 | -0.13(-0.35%) |
Oct 26, 2017 | 37.41 | 37.76 | 37.33 | 37.34 | 13,085,156 | +0.15(+0.39%) |
Oct 25, 2017 | 37.45 | 37.77 | 37.10 | 37.19 | 14,849,990 | -0.10(-0.28%) |
Oct 24, 2017 | 37.36 | 37.39 | 37.11 | 37.30 | 11,810,836 | -0.11(-0.30%) |
Oct 23, 2017 | 37.46 | 37.68 | 37.34 | 37.41 | 8,856,807 | -0.05(-0.13%) |
Oct 20, 2017 | 37.62 | 37.63 | 37.38 | 37.46 | 11,943,942 | -0.17(-0.45%) |
Oct 19, 2017 | 37.45 | 37.79 | 37.41 | 37.63 | 9,305,192 | +0.15(+0.41%) |
Oct 18, 2017 | 37.48 | 37.59 | 37.35 | 37.48 | 7,765,718 | -0.10(-0.26%) |
Oct 17, 2017 | 37.58 | 37.66 | 37.40 | 37.57 | 9,532,725 | -0.08(-0.21%) |
Oct 16, 2017 | 37.25 | 37.76 | 37.23 | 37.65 | 15,734,803 | +0.36(+0.95%) |
Oct 13, 2017 | 37.35 | 37.46 | 37.27 | 37.30 | 8,822,911 | +0.06(+0.15%) |
Oct 12, 2017 | 37.14 | 37.27 | 37.10 | 37.24 | 9,545,999 | +0.01(+0.02%) |
Oct 11, 2017 | 37.06 | 37.23 | 37.05 | 37.23 | 8,218,525 | +0.19(+0.50%) |
Oct 10, 2017 | 36.83 | 37.07 | 36.77 | 37.05 | 7,812,879 | +0.37(+1.01%) |
Oct 09, 2017 | 36.79 | 36.87 | 36.62 | 36.68 | 6,522,879 | -0.06(-0.18%) |
Oct 06, 2017 | 36.66 | 36.77 | 36.57 | 36.74 | 6,732,770 | -0.02(-0.07%) |
Oct 05, 2017 | 36.76 | 36.95 | 36.75 | 36.77 | 12,647,858 | +0.02(+0.04%) |
Oct 04, 2017 | 36.43 | 36.80 | 36.29 | 36.75 | 17,408,470 | +0.25(+0.69%) |
Oct 03, 2017 | 36.23 | 36.56 | 36.15 | 36.50 | 14,904,688 | +0.31(+0.87%) |
Oct 02, 2017 | 36.39 | 36.56 | 36.14 | 36.18 | 13,257,378 | -0.17(-0.47%) |
Sep 29, 2017 | 36.23 | 36.43 | 36.18 | 36.35 | 12,483,061 | +0.08(+0.22%) |
Sep 28, 2017 | 36.08 | 36.35 | 36.06 | 36.27 | 10,882,530 | +0.22(+0.60%) |
Sep 27, 2017 | 35.84 | 36.05 | 18,344,370 | -0.75(-2.04%) | ||
Sep 26, 2017 | 36.90 | 37.05 | 36.80 | 36.81 | 8,023,227 | -0.10(-0.26%) |
Sep 25, 2017 | 36.75 | 36.96 | 36.63 | 36.90 | 11,409,735 | +0.16(+0.44%) |
Sep 22, 2017 | 36.71 | 36.85 | 36.64 | 36.74 | 9,935,747 | +0.07(+0.20%) |
Sep 21, 2017 | 36.92 | 36.98 | 36.64 | 36.67 | 9,354,404 | -0.31(-0.83%) |
Sep 20, 2017 | 36.96 | 37.27 | 36.79 | 36.98 | 13,652,313 | -0.16(-0.44%) |
Sep 19, 2017 | 37.27 | 37.31 | 37.06 | 37.14 | 9,035,760 | -0.10(-0.28%) |
Sep 18, 2017 | 37.27 | 37.35 | 37.08 | 37.24 | 10,567,816 | -0.06(-0.15%) |
Sep 15, 2017 | 37.40 | 37.44 | 37.15 | 37.30 | 19,985,104 | +0.06(+0.15%) |
Sep 14, 2017 | 37.48 | 37.53 | 37.10 | 37.24 | 17,047,556 | -0.32(-0.84%) |
Sep 13, 2017 | 37.40 | 37.64 | 37.38 | 37.56 | 12,751,819 | +0.12(+0.32%) |
Sep 12, 2017 | 37.26 | 37.46 | 37.22 | 37.44 | 10,692,198 | +0.16(+0.43%) |
Sep 11, 2017 | 37.14 | 37.33 | 37.04 | 37.28 | 13,016,726 | +0.18(+0.48%) |
Sep 08, 2017 | 37.01 | 37.16 | 36.88 | 37.10 | 13,147,340 | +0.02(+0.04%) |
Sep 07, 2017 | 36.87 | 37.12 | 36.83 | 37.08 | 11,753,879 | +0.26(+0.70%) |
Sep 06, 2017 | 36.84 | 36.89 | 36.69 | 36.83 | 11,529,698 | +0.03(+0.09%) |
Sep 05, 2017 | 36.66 | 36.80 | 36.58 | 36.80 | 13,058,704 | +0.11(+0.31%) |
Sep 01, 2017 | 36.57 | 36.70 | 36.50 | 36.68 | 9,224,115 | +0.18(+0.50%) |
Aug 31, 2017 | 36.38 | 36.58 | 36.33 | 36.50 | 17,801,870 | +0.13(+0.35%) |
Aug 30, 2017 | 36.35 | 36.49 | 36.29 | 36.37 | 8,904,169 | -0.05(-0.13%) |
Aug 29, 2017 | 36.38 | 36.52 | 36.26 | 36.42 | 9,687,006 | +0.02(+0.07%) |
Aug 28, 2017 | 36.56 | 36.61 | 36.36 | 36.39 | 10,013,796 | -0.12(-0.33%) |
Aug 25, 2017 | 36.54 | 36.67 | 36.51 | 36.52 | 10,991,119 | +0.13(+0.35%) |
Aug 24, 2017 | 36.49 | 36.55 | 36.31 | 36.39 | 9,402,719 | -0.10(-0.29%) |
Aug 23, 2017 | 36.56 | 36.59 | 36.41 | 36.49 | 8,147,281 | -0.05(-0.13%) |
Aug 22, 2017 | 36.62 | 36.66 | 36.49 | 36.54 | 13,149,588 | -0.06(-0.18%) |
Aug 21, 2017 | 36.60 | 36.70 | 36.51 | 36.60 | 11,768,101 | +0.01(+0.02%) |
Aug 18, 2017 | 36.70 | 36.78 | 36.56 | 36.60 | 13,577,742 | -0.15(-0.41%) |
Aug 17, 2017 | 36.96 | 37.12 | 36.74 | 36.75 | 10,578,103 | -0.27(-0.74%) |
Aug 16, 2017 | 36.98 | 37.13 | 36.96 | 37.02 | 10,092,787 | +0.01(+0.02%) |
Aug 15, 2017 | 36.70 | 37.06 | 36.70 | 37.01 | 12,028,086 | +0.31(+0.85%) |
Aug 14, 2017 | 36.60 | 36.81 | 36.56 | 36.70 | 10,509,445 | +0.17(+0.46%) |
Aug 11, 2017 | 36.75 | 36.78 | 36.52 | 36.53 | 10,430,108 | -0.12(-0.33%) |
Aug 10, 2017 | 36.51 | 36.73 | 36.43 | 36.65 | 11,108,931 | +0.12(+0.33%) |
Aug 09, 2017 | 36.51 | 36.59 | 36.32 | 36.53 | 12,024,591 | -0.01(-0.02%) |
Aug 08, 2017 | 36.57 | 36.72 | 36.49 | 36.54 | 7,096,849 | -0.03(-0.09%) |
Aug 07, 2017 | 36.48 | 36.67 | 36.48 | 36.57 | 7,770,303 | +0.11(+0.31%) |
Aug 04, 2017 | 36.60 | 36.67 | 36.43 | 36.46 | 11,885,233 | -0.14(-0.37%) |
Aug 03, 2017 | 36.58 | 36.82 | 36.56 | 36.60 | 17,797,910 | +0.06(+0.18%) |
Aug 02, 2017 | 36.54 | 36.86 | 36.36 | 36.53 | 12,714,299 | -0.09(-0.24%) |
Aug 01, 2017 | 36.84 | 36.90 | 36.58 | 36.62 | 12,858,445 | -0.11(-0.31%) |
Jul 31, 2017 | 36.86 | 36.92 | 36.69 | 36.73 | 17,001,066 | -0.14(-0.37%) |
Jul 28, 2017 | 36.86 | 36.96 | 36.64 | 36.87 | 14,907,432 | -0.09(-0.24%) |
Jul 27, 2017 | 36.70 | 37.20 | 36.62 | 36.96 | 18,963,238 | +0.30(+0.83%) |
Jul 26, 2017 | 35.70 | 36.69 | 35.51 | 36.65 | 16,980,864 | +0.40(+1.11%) |
Jul 25, 2017 | 36.07 | 36.29 | 36.01 | 36.25 | 17,591,074 | +0.32(+0.89%) |
Jul 24, 2017 | 36.09 | 36.09 | 35.92 | 35.93 | 11,361,073 | -0.15(-0.42%) |
Jul 21, 2017 | 35.88 | 36.11 | 35.81 | 36.08 | 10,664,669 | +0.17(+0.47%) |
Jul 20, 2017 | 36.04 | 35.86 | 35.91 | 9,272,802 | -0.01(-0.02%) | |
Jul 19, 2017 | 35.79 | 35.93 | 35.69 | 35.92 | 8,719,542 | +0.13(+0.36%) |
Jul 18, 2017 | 35.88 | 35.94 | 35.75 | 35.79 | 11,278,053 | -0.05(-0.13%) |
Jul 17, 2017 | 35.79 | 35.89 | 35.75 | 35.84 | 8,971,855 | +0.04(+0.11%) |
Jul 14, 2017 | 35.67 | 35.83 | 35.65 | 35.80 | 10,681,090 | +0.20(+0.56%) |
Jul 13, 2017 | 35.65 | 35.68 | 35.55 | 35.60 | 7,951,933 | -0.06(-0.18%) |
Jul 12, 2017 | 35.73 | 35.87 | 35.61 | 35.67 | 9,656,036 | +0.14(+0.41%) |
Jul 11, 2017 | 35.51 | 35.64 | 35.38 | 35.52 | 12,855,053 | -0.04(-0.11%) |
Jul 10, 2017 | 35.62 | 35.72 | 35.44 | 35.56 | 12,070,196 | -0.01(-0.02%) |
Jul 07, 2017 | 35.63 | 35.67 | 35.45 | 35.57 | 11,938,211 | -0.01(-0.02%) |
Jul 06, 2017 | 35.83 | 35.94 | 35.49 | 35.58 | 16,364,757 | -0.34(-0.94%) |
Jul 05, 2017 | 35.89 | 36.04 | 35.85 | 35.91 | 8,553,088 | +0.05(+0.13%) |
Jul 03, 2017 | 36.15 | 36.27 | 35.87 | 35.87 | 8,030,063 | -0.07(-0.20%) |
Jun 30, 2017 | 35.97 | 36.15 | 35.94 | 35.94 | 11,672,068 | +0.02(+0.04%) |
Jun 29, 2017 | 36.16 | 36.25 | 35.78 | 35.92 | 11,585,236 | -0.39(-1.08%) |
Jun 28, 2017 | 36.26 | 36.46 | 36.24 | 36.31 | 11,504,796 | +0.22(+0.60%) |
Jun 27, 2017 | 36.33 | 36.37 | 36.06 | 36.10 | 14,267,120 | -0.30(-0.84%) |
Jun 26, 2017 | 36.31 | 36.47 | 36.30 | 36.40 | 9,668,155 | +0.14(+0.40%) |
Jun 23, 2017 | 36.10 | 36.36 | 36.08 | 36.26 | 11,911,689 | +0.14(+0.40%) |
Jun 22, 2017 | 36.19 | 36.28 | 36.08 | 36.11 | 9,292,817 | -0.12(-0.33%) |
Jun 21, 2017 | 36.56 | 36.60 | 36.19 | 36.23 | 11,875,562 | -0.31(-0.86%) |
Jun 20, 2017 | 36.34 | 36.75 | 36.31 | 36.55 | 18,620,900 | +0.18(+0.51%) |
Jun 19, 2017 | 36.34 | 36.36 | 36.14 | 36.36 | 9,515,410 | +0.06(+0.15%) |
Jun 16, 2017 | 36.31 | 36.34 | 36.07 | 36.31 | 33,727,016 | +0.05(+0.13%) |
Jun 15, 2017 | 36.20 | 36.33 | 36.09 | 36.26 | 12,365,860 | -0.04(-0.11%) |
Jun 14, 2017 | 36.20 | 36.43 | 36.19 | 36.30 | 14,348,650 | +0.22(+0.60%) |
Jun 13, 2017 | 36.06 | 36.15 | 35.90 | 36.08 | 12,508,804 | +0.06(+0.16%) |
Jun 12, 2017 | 36.02 | 36.15 | 35.88 | 36.03 | 14,127,573 | +0.01(+0.02%) |
Jun 09, 2017 | 35.81 | 36.04 | 35.74 | 36.02 | 11,775,722 | +0.15(+0.42%) |
Jun 08, 2017 | 36.17 | 35.79 | 35.87 | 16,201,199 | -0.30(-0.83%) | |
Jun 07, 2017 | 36.16 | 36.32 | 36.04 | 36.17 | 16,075,728 | -0.37(-1.02%) |
Jun 06, 2017 | 36.48 | 36.61 | 36.38 | 36.54 | 12,377,033 | -0.01(-0.02%) |
Jun 05, 2017 | 36.38 | 36.55 | 36.31 | 36.55 | 12,601,481 | +0.08(+0.22%) |
Jun 02, 2017 | 36.42 | 36.47 | 36.24 | 36.47 | 12,486,506 | +0.08(+0.22%) |
Jun 01, 2017 | 36.12 | 36.39 | 35.95 | 36.39 | 13,902,701 | +0.25(+0.70%) |
May 31, 2017 | 36.11 | 36.32 | 36.06 | 36.14 | 17,801,740 | +0.03(+0.09%) |
May 30, 2017 | 35.89 | 36.13 | 35.85 | 36.11 | 16,474,791 | +0.03(+0.09%) |
May 26, 2017 | 36.04 | 36.21 | 36.03 | 36.07 | 14,270,273 | -0.02(-0.04%) |
May 25, 2017 | 35.76 | 36.15 | 35.74 | 36.09 | 21,018,034 | +0.30(+0.84%) |
May 24, 2017 | 35.37 | 35.84 | 35.37 | 35.79 | 16,196,217 | +0.51(+1.44%) |
May 23, 2017 | 35.17 | 35.45 | 35.14 | 35.28 | 15,093,802 | +0.17(+0.48%) |
May 22, 2017 | 34.88 | 35.14 | 34.82 | 35.11 | 16,178,443 | +0.22(+0.64%) |
May 19, 2017 | 34.85 | 34.97 | 34.78 | 34.89 | 14,843,252 | +0.08(+0.23%) |
May 18, 2017 | 34.87 | 34.94 | 34.68 | 34.81 | 17,404,334 | -0.10(-0.30%) |
May 17, 2017 | 34.85 | 35.10 | 34.74 | 34.91 | 18,293,358 | +0.06(+0.18%) |
May 16, 2017 | 34.87 | 35.06 | 34.79 | 34.85 | 13,152,587 | +0.10(+0.27%) |
May 15, 2017 | 34.54 | 34.78 | 34.54 | 34.75 | 10,686,358 | +0.11(+0.32%) |
May 12, 2017 | 34.68 | 34.71 | 34.54 | 34.64 | 9,154,792 | -0.06(-0.18%) |
May 11, 2017 | 34.56 | 34.71 | 34.52 | 34.71 | 8,631,744 | +0.08(+0.23%) |
May 10, 2017 | 34.56 | 34.67 | 34.46 | 34.63 | 9,559,732 | +0.05(+0.14%) |
May 09, 2017 | 34.88 | 34.88 | 34.48 | 34.58 | 10,939,152 | -0.30(-0.87%) |
May 08, 2017 | 34.64 | 34.90 | 34.60 | 34.88 | 17,973,244 | +0.16(+0.46%) |
May 05, 2017 | 34.80 | 34.84 | 34.62 | 34.72 | 10,233,380 | +0.02(+0.07%) |
May 04, 2017 | 34.51 | 34.82 | 34.49 | 34.70 | 12,825,403 | +0.27(+0.78%) |
May 03, 2017 | 34.44 | 34.56 | 34.29 | 34.43 | 13,066,877 | -0.06(-0.16%) |
May 02, 2017 | 34.35 | 34.52 | 34.30 | 34.48 | 14,877,293 | +0.14(+0.39%) |
May 01, 2017 | 34.29 | 34.57 | 34.25 | 34.35 | 16,619,237 | +0.06(+0.16%) |
Apr 28, 2017 | 34.14 | 34.33 | 34.06 | 34.29 | 13,007,476 | +0.11(+0.33%) |
Apr 27, 2017 | 34.31 | 34.40 | 34.11 | 34.18 | 13,068,126 | -0.18(-0.53%) |
Apr 26, 2017 | 34.22 | 34.52 | 34.16 | 34.37 | 17,143,912 | +0.10(+0.30%) |
Apr 25, 2017 | 34.06 | 34.52 | 34.03 | 34.26 | 23,584,994 | -0.14(-0.39%) |
Apr 24, 2017 | 34.37 | 34.52 | 34.29 | 34.40 | 21,017,172 | +0.17(+0.49%) |
Apr 21, 2017 | 34.16 | 34.25 | 34.09 | 34.23 | 17,406,316 | -0.02(-0.05%) |
Apr 20, 2017 | 34.33 | 34.41 | 34.21 | 34.25 | 13,636,971 | -0.11(-0.32%) |
Apr 19, 2017 | 34.76 | 34.80 | 34.33 | 34.36 | 17,480,790 | -0.20(-0.58%) |
Apr 18, 2017 | 34.26 | 34.64 | 34.25 | 34.56 | 16,585,709 | +0.33(+0.95%) |
Apr 17, 2017 | 34.01 | 34.23 | 34.00 | 34.23 | 14,240,959 | +0.22(+0.65%) |
Apr 13, 2017 | 34.07 | 34.24 | 34.00 | 34.01 | 12,446,515 | -0.12(-0.35%) |
Apr 12, 2017 | 33.81 | 34.17 | 33.79 | 34.13 | 16,882,046 | +0.22(+0.66%) |
Apr 11, 2017 | 33.92 | 33.98 | 33.79 | 33.90 | 11,210,208 | -0.02(-0.07%) |
Apr 10, 2017 | 33.96 | 34.02 | 33.82 | 33.93 | 11,861,376 | +0.06(+0.19%) |
Apr 07, 2017 | 33.89 | 33.97 | 33.79 | 33.86 | 13,876,930 | -0.05(-0.14%) |
Apr 06, 2017 | 33.84 | 33.98 | 33.75 | 33.91 | 18,367,550 | +0.08(+0.23%) |
Apr 05, 2017 | 33.90 | 34.06 | 33.80 | 33.83 | 12,762,091 | -0.09(-0.26%) |
Apr 04, 2017 | 33.79 | 33.93 | 33.67 | 33.92 | 13,773,072 | +0.21(+0.64%) |