Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.83 | 38.86 | 38.05 | 38.19 | 7,940,955 | -0.56(-1.45%) |
Apr 27, 2018 | 38.59 | 38.91 | 38.45 | 38.75 | 3,198,907 | +0.17(+0.44%) |
Apr 26, 2018 | 38.56 | 38.70 | 38.33 | 38.58 | 4,171,810 | +0.01(+0.02%) |
Apr 25, 2018 | 37.98 | 38.70 | 37.82 | 38.57 | 6,650,392 | +0.57(+1.51%) |
Apr 24, 2018 | 38.30 | 38.48 | 37.75 | 38.00 | 4,266,752 | -0.28(-0.73%) |
Apr 23, 2018 | 38.34 | 38.39 | 38.03 | 38.28 | 4,900,028 | -0.01(-0.02%) |
Apr 20, 2018 | 38.67 | 38.92 | 37.93 | 38.29 | 5,208,705 | -0.24(-0.63%) |
Apr 19, 2018 | 38.41 | 38.77 | 38.27 | 38.53 | 3,980,371 | +0.12(+0.31%) |
Apr 18, 2018 | 38.52 | 38.52 | 38.22 | 38.41 | 2,794,749 | -0.03(-0.09%) |
Apr 17, 2018 | 38.44 | 38.50 | 38.15 | 38.45 | 2,996,404 | +0.19(+0.48%) |
Apr 16, 2018 | 38.29 | 38.44 | 38.08 | 38.26 | 3,341,219 | +0.23(+0.60%) |
Apr 13, 2018 | 38.15 | 38.24 | 37.78 | 38.03 | 3,693,609 | -0.08(-0.22%) |
Apr 12, 2018 | 37.30 | 38.21 | 37.21 | 38.12 | 5,922,217 | +0.98(+2.65%) |
Apr 11, 2018 | 36.99 | 37.33 | 36.96 | 37.13 | 2,054,007 | -0.01(-0.02%) |
Apr 10, 2018 | 37.53 | 37.69 | 36.92 | 37.14 | 5,331,685 | -0.07(-0.18%) |
Apr 09, 2018 | 37.54 | 37.75 | 37.17 | 37.21 | 3,963,991 | -0.09(-0.25%) |
Apr 06, 2018 | 37.19 | 37.66 | 37.00 | 37.30 | 7,662,767 | -0.08(-0.23%) |
Apr 05, 2018 | 37.27 | 37.64 | 36.97 | 37.39 | 6,698,209 | +0.45(+1.21%) |
Apr 04, 2018 | 35.83 | 37.11 | 35.73 | 36.94 | 8,212,932 | +0.66(+1.81%) |
Apr 03, 2018 | 35.74 | 36.56 | 35.59 | 36.28 | 4,423,212 | +0.72(+2.01%) |
Apr 02, 2018 | 36.46 | 36.56 | 35.27 | 35.57 | 3,589,096 | -0.93(-2.54%) |
Mar 29, 2018 | 36.49 | 36.49 | 36.49 | 0 | +0.48(+1.33%) | |
Mar 28, 2018 | 35.97 | 36.26 | 35.75 | 36.01 | 4,957,924 | -0.06(-0.16%) |
Mar 27, 2018 | 36.16 | 36.69 | 35.96 | 36.07 | 5,150,845 | +0.03(+0.09%) |
Mar 26, 2018 | 35.62 | 36.09 | 35.48 | 36.04 | 3,058,693 | +0.66(+1.85%) |
Mar 23, 2018 | 35.34 | 35.97 | 35.33 | 35.38 | 5,299,508 | +0.09(+0.26%) |
Mar 22, 2018 | 35.72 | 36.06 | 35.23 | 35.29 | 3,143,959 | -0.57(-1.60%) |
Mar 21, 2018 | 35.97 | 36.17 | 35.60 | 35.86 | 3,658,279 | -0.29(-0.81%) |
Mar 20, 2018 | 36.30 | 36.40 | 35.85 | 36.16 | 2,535,718 | -0.08(-0.21%) |
Mar 19, 2018 | 36.62 | 36.74 | 36.13 | 36.23 | 5,075,076 | -0.37(-1.01%) |
Mar 16, 2018 | 36.48 | 36.93 | 36.18 | 36.60 | 11,992,234 | +0.20(+0.55%) |
Mar 15, 2018 | 36.81 | 36.95 | 36.14 | 36.40 | 3,887,184 | -0.43(-1.17%) |
Mar 14, 2018 | 37.28 | 37.28 | 36.64 | 36.83 | 3,883,991 | -0.40(-1.06%) |
Mar 13, 2018 | 37.50 | 37.80 | 37.09 | 37.23 | 3,978,577 | -0.24(-0.65%) |
Mar 12, 2018 | 36.93 | 37.86 | 36.89 | 37.47 | 8,840,189 | +1.04(+2.84%) |
Mar 09, 2018 | 36.60 | 36.81 | 36.07 | 36.44 | 5,581,369 | +0.01(+0.02%) |
Mar 08, 2018 | 36.24 | 36.44 | 35.91 | 36.43 | 3,130,641 | +0.22(+0.60%) |
Mar 07, 2018 | 36.52 | 36.21 | 4,022,701 | -0.08(-0.21%) | ||
Mar 06, 2018 | 36.50 | 35.78 | 36.28 | 3,297,084 | +0.34(+0.94%) | |
Mar 05, 2018 | 35.25 | 36.06 | 35.14 | 35.95 | 5,592,634 | +0.44(+1.23%) |
Mar 02, 2018 | 34.68 | 35.55 | 34.68 | 35.51 | 4,830,853 | +0.80(+2.30%) |
Mar 01, 2018 | 34.92 | 35.15 | 34.49 | 34.71 | 5,166,611 | -0.23(-0.65%) |
Feb 28, 2018 | 35.40 | 35.75 | 34.93 | 34.94 | 5,626,569 | -0.10(-0.29%) |
Feb 27, 2018 | 35.57 | 35.72 | 35.04 | 35.04 | 5,712,621 | -0.45(-1.26%) |
Feb 26, 2018 | 35.84 | 35.87 | 35.37 | 35.48 | 4,195,418 | -0.34(-0.94%) |
Feb 23, 2018 | 35.24 | 35.91 | 35.09 | 35.82 | 3,306,993 | +0.68(+1.94%) |
Feb 22, 2018 | 35.06 | 35.14 | 3,833,758 | -0.30(-0.85%) | ||
Feb 21, 2018 | 35.76 | 36.01 | 35.44 | 35.44 | 4,694,105 | -0.38(-1.06%) |
Feb 20, 2018 | 36.01 | 36.33 | 35.59 | 35.82 | 5,378,393 | -0.47(-1.30%) |
Feb 16, 2018 | 36.29 | 36.29 | 36.29 | 0 | +0.22(+0.62%) | |
Feb 15, 2018 | 35.22 | 36.07 | 35.07 | 36.07 | 4,639,114 | +1.15(+3.30%) |
Feb 14, 2018 | 34.16 | 35.03 | 34.00 | 34.92 | 4,364,808 | +0.40(+1.16%) |
Feb 13, 2018 | 34.32 | 34.58 | 34.21 | 34.52 | 2,934,243 | +0.06(+0.17%) |
Feb 12, 2018 | 34.78 | 34.85 | 33.71 | 34.46 | 7,705,303 | -0.18(-0.53%) |
Feb 09, 2018 | 34.87 | 34.92 | 33.92 | 34.64 | 6,635,861 | +0.12(+0.34%) |
Feb 08, 2018 | 35.40 | 35.40 | 34.52 | 34.52 | 5,383,729 | -0.70(-1.99%) |
Feb 07, 2018 | 35.33 | 35.67 | 35.21 | 35.23 | 5,494,766 | +0.16(+0.45%) |
Feb 06, 2018 | 33.57 | 35.28 | 33.56 | 35.07 | 7,003,101 | +0.96(+2.82%) |
Feb 05, 2018 | 35.27 | 35.52 | 33.99 | 34.11 | 6,035,678 | -0.48(-1.40%) |
Feb 02, 2018 | 35.10 | 35.18 | 34.57 | 34.59 | 3,612,328 | -0.86(-2.43%) |
Feb 01, 2018 | 35.71 | 35.89 | 35.32 | 35.45 | 3,498,916 | -0.41(-1.14%) |
Jan 31, 2018 | 35.64 | 36.09 | 35.50 | 35.86 | 6,240,706 | +0.39(+1.11%) |
Jan 30, 2018 | 35.77 | 35.99 | 35.77 | 35.47 | 3,456,149 | -0.53(-1.46%) |
Jan 29, 2018 | 36.22 | 36.32 | 35.99 | 35.99 | 2,943,111 | -0.40(-1.10%) |
Jan 26, 2018 | 35.82 | 36.48 | 35.58 | 36.40 | 4,853,861 | +0.58(+1.63%) |
Jan 25, 2018 | 36.14 | 36.24 | 35.74 | 35.81 | 3,861,240 | +0.04(+0.12%) |
Jan 24, 2018 | 35.64 | 36.07 | 35.48 | 35.77 | 4,938,208 | +0.19(+0.54%) |
Jan 23, 2018 | 35.36 | 35.77 | 35.29 | 35.58 | 4,689,143 | -0.12(-0.33%) |
Jan 22, 2018 | 34.38 | 35.71 | 34.36 | 35.69 | 8,782,308 | +1.49(+4.37%) |
Jan 19, 2018 | 33.82 | 34.51 | 33.33 | 34.20 | 6,267,345 | +0.40(+1.19%) |
Jan 18, 2018 | 34.13 | 34.13 | 33.76 | 33.80 | 3,029,903 | -0.36(-1.05%) |
Jan 17, 2018 | 34.16 | 34.23 | 33.54 | 34.16 | 4,672,090 | +0.11(+0.32%) |
Jan 16, 2018 | 33.88 | 34.20 | 33.84 | 34.05 | 6,328,522 | +0.23(+0.69%) |
Jan 12, 2018 | 33.82 | 33.82 | 33.82 | 0 | -0.05(-0.15%) | |
Jan 11, 2018 | 33.45 | 33.99 | 33.41 | 33.87 | 4,009,981 | +0.54(+1.63%) |
Jan 10, 2018 | 33.44 | 33.54 | 32.80 | 33.32 | 4,451,606 | -0.26(-0.77%) |
Jan 09, 2018 | 33.56 | 33.90 | 33.50 | 33.58 | 3,343,565 | +0.11(+0.32%) |
Jan 08, 2018 | 33.46 | 33.55 | 33.21 | 33.47 | 4,332,777 | -0.08(-0.22%) |
Jan 05, 2018 | 33.87 | 33.98 | 33.44 | 33.55 | 3,411,327 | -0.23(-0.67%) |
Jan 04, 2018 | 33.28 | 33.83 | 33.26 | 33.77 | 4,387,500 | +0.56(+1.68%) |
Jan 03, 2018 | 33.52 | 33.54 | 33.19 | 33.21 | 3,371,696 | -0.26(-0.77%) |
Jan 02, 2018 | 33.56 | 33.56 | 33.26 | 33.47 | 4,396,427 | +0.01(+0.03%) |
Dec 29, 2017 | 33.46 | 33.46 | 33.46 | 0 | -0.16(-0.47%) | |
Dec 28, 2017 | 33.57 | 33.64 | 33.43 | 33.62 | 1,952,073 | +0.03(+0.07%) |
Dec 27, 2017 | 33.68 | 33.75 | 33.48 | 33.60 | 1,544,564 | -0.02(-0.05%) |
Dec 26, 2017 | 33.58 | 33.82 | 33.54 | 33.61 | 1,559,359 | +0.06(+0.17%) |
Dec 22, 2017 | 33.52 | 33.74 | 33.47 | 33.56 | 2,070,549 | +0.08(+0.25%) |
Dec 21, 2017 | 33.40 | 33.65 | 33.22 | 33.47 | 3,147,745 | +0.18(+0.55%) |
Dec 20, 2017 | 33.62 | 33.62 | 33.21 | 33.29 | 3,656,689 | -0.22(-0.65%) |
Dec 19, 2017 | 33.81 | 33.85 | 33.51 | 33.51 | 3,492,737 | -0.08(-0.22%) |
Dec 18, 2017 | 33.96 | 33.98 | 33.55 | 33.58 | 4,110,215 | -0.28(-0.84%) |
Dec 15, 2017 | 33.21 | 34.20 | 33.21 | 33.87 | 11,605,366 | +0.83(+2.50%) |
Dec 14, 2017 | 33.38 | 33.50 | 33.01 | 33.04 | 5,281,982 | -0.40(-1.20%) |
Dec 13, 2017 | 34.81 | 34.82 | 33.36 | 33.44 | 6,430,039 | -1.44(-4.12%) |
Dec 12, 2017 | 34.88 | 35.26 | 34.86 | 34.88 | 4,592,685 | -0.11(-0.31%) |
Dec 11, 2017 | 34.57 | 34.99 | 34.48 | 34.98 | 3,119,823 | +0.33(+0.94%) |
Dec 08, 2017 | 34.51 | 34.68 | 34.33 | 34.66 | 2,870,031 | +0.17(+0.48%) |
Dec 07, 2017 | 34.91 | 34.27 | 34.49 | 4,392,891 | +0.08(+0.22%) | |
Dec 06, 2017 | 34.49 | 34.11 | 34.42 | 3,238,717 | +0.32(+0.93%) | |
Dec 05, 2017 | 34.53 | 34.65 | 34.04 | 34.10 | 3,534,066 | -0.30(-0.87%) |
Dec 04, 2017 | 34.17 | 34.50 | 34.09 | 34.40 | 3,187,932 | +0.31(+0.91%) |
Dec 01, 2017 | 33.36 | 34.11 | 33.18 | 34.09 | 4,686,844 | +0.79(+2.38%) |
Nov 30, 2017 | 33.28 | 33.52 | 33.13 | 33.30 | 6,876,195 | +0.09(+0.28%) |
Nov 29, 2017 | 32.81 | 33.33 | 32.74 | 33.21 | 2,508,100 | +0.57(+1.74%) |
Nov 28, 2017 | 32.55 | 32.68 | 32.50 | 32.64 | 2,516,356 | +0.02(+0.05%) |
Nov 27, 2017 | 32.70 | 32.73 | 32.46 | 32.62 | 2,938,352 | -0.06(-0.18%) |
Nov 24, 2017 | 32.89 | 32.89 | 32.65 | 32.68 | 865,553 | -0.08(-0.25%) |
Nov 22, 2017 | 32.84 | 32.98 | 32.70 | 32.76 | 2,247,353 | -0.08(-0.25%) |
Nov 21, 2017 | 32.79 | 33.06 | 32.78 | 32.85 | 2,521,873 | +0.12(+0.36%) |
Nov 20, 2017 | 32.87 | 32.91 | 32.64 | 32.73 | 3,551,936 | -0.18(-0.56%) |
Nov 17, 2017 | 32.60 | 32.98 | 32.60 | 32.91 | 3,124,137 | +0.19(+0.59%) |
Nov 16, 2017 | 32.55 | 32.80 | 32.27 | 32.72 | 3,932,913 | +0.19(+0.59%) |
Nov 15, 2017 | 32.78 | 33.23 | 32.22 | 32.53 | 4,531,049 | -0.43(-1.29%) |
Nov 14, 2017 | 32.90 | 33.68 | 32.88 | 32.96 | 5,710,201 | +0.04(+0.13%) |
Nov 13, 2017 | 33.07 | 33.15 | 32.88 | 32.91 | 3,047,741 | -0.16(-0.48%) |
Nov 10, 2017 | 32.71 | 33.10 | 32.67 | 33.07 | 3,128,851 | +0.27(+0.83%) |
Nov 09, 2017 | 32.87 | 33.25 | 32.72 | 32.80 | 4,749,726 | -0.17(-0.50%) |
Nov 08, 2017 | 32.84 | 32.97 | 32.75 | 32.96 | 3,952,356 | +0.22(+0.66%) |
Nov 07, 2017 | 32.52 | 32.77 | 32.48 | 32.75 | 5,509,164 | +0.22(+0.69%) |
Nov 06, 2017 | 32.91 | 33.00 | 32.38 | 32.52 | 3,479,373 | -0.42(-1.28%) |
Nov 03, 2017 | 33.24 | 33.29 | 32.84 | 32.95 | 3,812,850 | -0.31(-0.95%) |
Nov 02, 2017 | 33.54 | 33.94 | 33.20 | 33.26 | 4,487,972 | -0.38(-1.13%) |
Nov 01, 2017 | 33.93 | 34.05 | 33.20 | 33.64 | 8,465,837 | -0.21(-0.61%) |
Oct 31, 2017 | 33.74 | 34.45 | 33.09 | 33.85 | 10,822,885 | -1.61(-4.53%) |
Oct 30, 2017 | 35.54 | 35.69 | 35.28 | 35.46 | 3,961,135 | -0.22(-0.60%) |
Oct 27, 2017 | 35.64 | 35.72 | 35.27 | 35.67 | 3,238,614 | +0.05(+0.14%) |
Oct 26, 2017 | 36.17 | 36.25 | 35.60 | 35.62 | 3,932,370 | -0.36(-0.99%) |
Oct 25, 2017 | 36.11 | 36.11 | 35.53 | 35.98 | 2,692,280 | -0.24(-0.66%) |
Oct 24, 2017 | 36.09 | 36.43 | 36.06 | 36.22 | 3,316,589 | +0.13(+0.37%) |
Oct 23, 2017 | 36.03 | 36.17 | 35.93 | 36.09 | 2,709,933 | +0.07(+0.18%) |
Oct 20, 2017 | 35.97 | 36.03 | 35.83 | 36.02 | 2,443,807 | +0.15(+0.42%) |
Oct 19, 2017 | 35.75 | 35.88 | 35.51 | 35.87 | 2,567,083 | +0.00(+0.00%) |
Oct 18, 2017 | 36.17 | 36.32 | 35.85 | 35.87 | 2,409,392 | -0.30(-0.82%) |
Oct 17, 2017 | 36.13 | 36.27 | 35.95 | 36.17 | 1,535,761 | -0.02(-0.07%) |
Oct 16, 2017 | 36.42 | 36.48 | 36.06 | 36.19 | 3,147,099 | -0.25(-0.68%) |
Oct 13, 2017 | 36.24 | 36.79 | 36.15 | 36.44 | 4,017,520 | +0.46(+1.29%) |
Oct 12, 2017 | 35.80 | 36.06 | 35.80 | 35.98 | 2,139,337 | +0.12(+0.35%) |
Oct 11, 2017 | 35.58 | 35.86 | 35.57 | 35.85 | 1,665,888 | +0.23(+0.65%) |
Oct 10, 2017 | 35.38 | 35.64 | 35.32 | 35.62 | 2,653,991 | +0.33(+0.94%) |
Oct 09, 2017 | 35.56 | 35.65 | 35.25 | 35.29 | 2,491,508 | -0.32(-0.91%) |
Oct 06, 2017 | 35.81 | 35.84 | 35.52 | 35.61 | 2,637,310 | -0.29(-0.81%) |
Oct 05, 2017 | 35.67 | 36.07 | 35.64 | 35.90 | 2,614,163 | +0.27(+0.74%) |
Oct 04, 2017 | 35.42 | 35.75 | 35.36 | 35.64 | 2,659,800 | +0.26(+0.73%) |
Oct 03, 2017 | 35.34 | 35.48 | 35.26 | 35.38 | 2,743,176 | +0.08(+0.23%) |
Oct 02, 2017 | 35.22 | 35.45 | 35.06 | 35.30 | 2,911,221 | +0.09(+0.26%) |
Sep 29, 2017 | 35.23 | 35.41 | 35.04 | 35.21 | 2,848,198 | -0.20(-0.56%) |
Sep 28, 2017 | 35.08 | 35.67 | 35.08 | 35.41 | 3,630,385 | -0.25(-0.70%) |
Sep 27, 2017 | 36.04 | 36.15 | 35.40 | 35.66 | 3,944,443 | -0.39(-1.08%) |
Sep 26, 2017 | 36.13 | 36.14 | 35.95 | 36.04 | 2,683,162 | -0.04(-0.11%) |
Sep 25, 2017 | 36.00 | 36.19 | 35.85 | 36.09 | 2,476,329 | +0.16(+0.44%) |
Sep 22, 2017 | 35.90 | 36.18 | 35.88 | 35.93 | 1,903,736 | +0.07(+0.21%) |
Sep 21, 2017 | 35.89 | 36.11 | 35.83 | 35.85 | 2,778,637 | -0.02(-0.07%) |
Sep 20, 2017 | 36.34 | 36.37 | 35.78 | 35.88 | 3,387,541 | -0.47(-1.30%) |
Sep 19, 2017 | 36.53 | 36.53 | 35.98 | 36.35 | 3,331,470 | -0.17(-0.45%) |
Sep 18, 2017 | 36.32 | 36.66 | 36.15 | 36.52 | 3,887,483 | +0.21(+0.57%) |
Sep 15, 2017 | 35.84 | 36.31 | 35.82 | 36.31 | 6,766,679 | +0.32(+0.90%) |
Sep 14, 2017 | 35.83 | 36.15 | 35.78 | 35.99 | 3,522,473 | +0.13(+0.37%) |
Sep 13, 2017 | 35.78 | 36.08 | 35.59 | 35.85 | 2,707,339 | +0.07(+0.18%) |
Sep 12, 2017 | 35.61 | 35.85 | 35.32 | 35.79 | 3,645,754 | +0.35(+0.98%) |
Sep 11, 2017 | 35.29 | 35.60 | 35.21 | 35.44 | 2,666,160 | +0.35(+0.99%) |
Sep 08, 2017 | 35.22 | 35.32 | 35.07 | 35.09 | 2,882,955 | -0.18(-0.52%) |
Sep 07, 2017 | 35.17 | 35.33 | 34.85 | 35.27 | 4,256,482 | +0.16(+0.45%) |
Sep 06, 2017 | 35.17 | 34.59 | 35.12 | 4,437,367 | +0.38(+1.10%) | |
Sep 05, 2017 | 35.03 | 35.03 | 34.55 | 34.74 | 3,640,439 | -0.22(-0.62%) |
Sep 01, 2017 | 34.26 | 35.03 | 34.22 | 34.95 | 3,630,723 | +0.73(+2.13%) |
Aug 31, 2017 | 34.55 | 34.55 | 34.05 | 34.22 | 5,069,297 | -0.45(-1.29%) |
Aug 30, 2017 | 34.50 | 34.82 | 34.47 | 34.67 | 2,608,384 | +0.10(+0.29%) |
Aug 29, 2017 | 34.61 | 34.72 | 34.42 | 34.57 | 2,872,819 | -0.02(-0.07%) |
Aug 28, 2017 | 34.58 | 34.84 | 34.48 | 34.59 | 2,978,381 | +0.02(+0.05%) |
Aug 25, 2017 | 34.27 | 34.70 | 34.26 | 34.58 | 2,676,490 | +0.55(+1.63%) |
Aug 24, 2017 | 34.58 | 34.69 | 34.01 | 34.02 | 3,315,669 | -0.57(-1.65%) |
Aug 23, 2017 | 34.48 | 34.73 | 34.36 | 34.59 | 2,252,725 | +0.04(+0.12%) |
Aug 22, 2017 | 34.40 | 34.72 | 34.40 | 34.55 | 3,449,822 | +0.13(+0.38%) |
Aug 21, 2017 | 34.19 | 34.62 | 34.18 | 34.42 | 3,159,916 | +0.24(+0.70%) |
Aug 18, 2017 | 34.50 | 34.50 | 34.17 | 34.18 | 2,756,724 | -0.33(-0.96%) |
Aug 17, 2017 | 34.84 | 35.06 | 34.44 | 34.51 | 2,912,720 | -0.40(-1.14%) |
Aug 16, 2017 | 34.96 | 35.26 | 34.76 | 34.91 | 3,127,036 | +0.08(+0.24%) |
Aug 15, 2017 | 34.52 | 34.92 | 34.30 | 34.83 | 4,947,812 | +0.35(+1.01%) |
Aug 14, 2017 | 34.01 | 34.69 | 34.01 | 34.48 | 3,610,699 | +0.57(+1.67%) |
Aug 11, 2017 | 34.34 | 34.34 | 33.81 | 33.91 | 4,604,068 | -0.71(-2.04%) |
Aug 10, 2017 | 34.80 | 34.92 | 34.60 | 34.62 | 4,542,681 | -0.30(-0.87%) |
Aug 09, 2017 | 34.76 | 34.96 | 34.63 | 34.92 | 2,818,597 | +0.21(+0.59%) |
Aug 08, 2017 | 34.88 | 35.05 | 34.60 | 34.72 | 3,730,025 | -0.16(-0.47%) |
Aug 07, 2017 | 35.05 | 35.23 | 34.82 | 34.88 | 3,949,556 | -0.12(-0.35%) |
Aug 04, 2017 | 35.05 | 35.09 | 34.74 | 35.01 | 3,157,429 | -0.02(-0.07%) |
Aug 03, 2017 | 34.99 | 35.50 | 34.74 | 35.03 | 4,123,565 | +0.11(+0.31%) |
Aug 02, 2017 | 35.42 | 35.61 | 34.83 | 34.92 | 5,154,164 | -0.67(-1.87%) |
Aug 01, 2017 | 35.33 | 35.91 | 34.93 | 35.59 | 7,712,728 | +0.92(+2.66%) |
Jul 31, 2017 | 34.46 | 35.08 | 34.36 | 34.67 | 11,355,957 | +0.33(+0.96%) |
Jul 28, 2017 | 34.31 | 34.45 | 34.04 | 34.34 | 3,802,787 | +0.00(+0.00%) |
Jul 27, 2017 | 34.27 | 34.39 | 33.91 | 34.34 | 3,623,340 | +0.06(+0.17%) |
Jul 26, 2017 | 34.57 | 34.60 | 34.20 | 34.28 | 2,891,597 | -0.21(-0.60%) |
Jul 25, 2017 | 34.15 | 34.59 | 34.07 | 34.49 | 3,745,753 | +0.48(+1.40%) |
Jul 24, 2017 | 33.92 | 34.24 | 33.85 | 34.01 | 4,357,001 | +0.10(+0.29%) |
Jul 21, 2017 | 34.01 | 34.16 | 33.72 | 33.91 | 3,305,704 | -0.13(-0.39%) |
Jul 20, 2017 | 33.91 | 34.27 | 33.62 | 34.04 | 3,067,588 | +0.12(+0.34%) |
Jul 19, 2017 | 33.90 | 34.25 | 33.80 | 33.93 | 4,349,005 | +0.08(+0.24%) |
Jul 18, 2017 | 34.08 | 34.13 | 33.77 | 33.85 | 2,369,921 | -0.35(-1.01%) |
Jul 17, 2017 | 34.08 | 34.27 | 33.70 | 34.19 | 2,213,811 | +0.10(+0.29%) |
Jul 14, 2017 | 34.10 | 34.27 | 34.04 | 34.09 | 1,875,661 | +0.08(+0.24%) |
Jul 13, 2017 | 33.76 | 34.16 | 33.62 | 34.01 | 2,821,057 | +0.39(+1.17%) |
Jul 12, 2017 | 33.28 | 33.71 | 33.28 | 33.62 | 3,371,617 | +0.50(+1.51%) |
Jul 11, 2017 | 33.44 | 33.48 | 33.06 | 33.11 | 4,189,818 | -0.43(-1.27%) |
Jul 10, 2017 | 33.90 | 34.20 | 33.52 | 33.54 | 3,674,974 | -0.35(-1.04%) |
Jul 07, 2017 | 33.91 | 34.00 | 33.73 | 33.90 | 2,878,593 | +0.12(+0.34%) |
Jul 06, 2017 | 34.27 | 34.36 | 33.78 | 33.78 | 3,314,407 | -0.58(-1.67%) |
Jul 05, 2017 | 33.99 | 34.63 | 33.92 | 34.36 | 4,017,233 | +0.28(+0.82%) |
Jul 03, 2017 | 34.09 | 34.27 | 33.97 | 34.08 | 1,750,283 | +0.07(+0.19%) |
Jun 30, 2017 | 33.60 | 34.15 | 33.55 | 34.01 | 3,842,935 | +0.62(+1.85%) |
Jun 29, 2017 | 33.81 | 33.81 | 33.21 | 33.39 | 4,276,227 | -0.42(-1.24%) |
Jun 28, 2017 | 33.90 | 33.96 | 33.67 | 33.81 | 2,713,382 | +0.11(+0.34%) |
Jun 27, 2017 | 33.99 | 34.11 | 33.70 | 33.70 | 2,293,326 | -0.25(-0.73%) |
Jun 26, 2017 | 33.92 | 34.08 | 33.75 | 33.94 | 2,259,276 | +0.12(+0.34%) |
Jun 23, 2017 | 33.76 | 34.04 | 33.63 | 33.83 | 4,493,033 | +0.11(+0.32%) |
Jun 22, 2017 | 33.90 | 34.08 | 33.71 | 33.72 | 3,095,159 | -0.18(-0.53%) |
Jun 21, 2017 | 34.04 | 34.29 | 33.89 | 33.90 | 3,115,216 | -0.19(-0.55%) |
Jun 20, 2017 | 34.84 | 34.88 | 34.00 | 34.09 | 3,354,115 | -0.79(-2.26%) |
Jun 19, 2017 | 34.85 | 35.06 | 34.42 | 34.88 | 3,476,172 | -0.10(-0.28%) |
Jun 16, 2017 | 34.73 | 35.02 | 34.43 | 34.98 | 6,512,810 | +0.16(+0.47%) |
Jun 15, 2017 | 34.50 | 35.16 | 34.43 | 34.82 | 3,988,839 | +0.25(+0.74%) |
Jun 14, 2017 | 34.87 | 34.89 | 34.44 | 34.56 | 2,933,041 | -0.25(-0.73%) |
Jun 13, 2017 | 34.87 | 35.01 | 34.62 | 34.82 | 2,349,414 | -0.06(-0.17%) |
Jun 12, 2017 | 34.58 | 35.17 | 34.48 | 34.87 | 4,235,724 | +0.34(+0.98%) |
Jun 09, 2017 | 34.36 | 34.63 | 34.23 | 34.54 | 2,806,748 | +0.01(+0.02%) |
Jun 08, 2017 | 34.68 | 34.28 | 34.53 | 2,829,739 | +0.08(+0.24%) | |
Jun 07, 2017 | 34.55 | 34.68 | 34.13 | 34.45 | 3,391,126 | -0.03(-0.10%) |
Jun 06, 2017 | 34.41 | 34.64 | 34.16 | 34.48 | 3,023,579 | +0.01(+0.02%) |
Jun 05, 2017 | 34.61 | 34.64 | 34.19 | 34.47 | 4,163,590 | -0.23(-0.66%) |
Jun 02, 2017 | 34.48 | 34.80 | 34.27 | 34.70 | 3,125,037 | +0.33(+0.96%) |
Jun 01, 2017 | 33.74 | 34.38 | 33.53 | 34.37 | 4,254,804 | +0.20(+0.58%) |
May 31, 2017 | 34.76 | 34.76 | 34.17 | 34.17 | 4,125,136 | -0.44(-1.26%) |
May 30, 2017 | 34.70 | 34.74 | 34.52 | 34.61 | 2,231,506 | -0.28(-0.80%) |
May 26, 2017 | 34.98 | 35.21 | 34.67 | 34.89 | 2,297,552 | -0.14(-0.40%) |
May 25, 2017 | 34.96 | 35.26 | 34.84 | 35.03 | 2,479,903 | +0.06(+0.16%) |
May 24, 2017 | 34.91 | 35.24 | 34.66 | 34.97 | 4,503,083 | -0.40(-1.14%) |
May 23, 2017 | 34.15 | 35.74 | 33.95 | 35.37 | 8,378,723 | +1.27(+3.71%) |
May 22, 2017 | 34.15 | 34.32 | 34.02 | 34.11 | 3,750,784 | +0.00(+0.00%) |
May 19, 2017 | 34.00 | 34.27 | 34.00 | 34.11 | 4,475,140 | +0.16(+0.46%) |
May 18, 2017 | 34.07 | 34.25 | 33.79 | 33.95 | 2,913,519 | -0.17(-0.51%) |
May 17, 2017 | 34.44 | 34.59 | 34.09 | 34.13 | 3,005,835 | -0.31(-0.91%) |
May 16, 2017 | 34.49 | 34.77 | 34.24 | 34.44 | 2,739,077 | +0.07(+0.19%) |
May 15, 2017 | 34.28 | 34.44 | 34.10 | 34.37 | 3,741,736 | +0.15(+0.43%) |
May 12, 2017 | 34.36 | 34.45 | 34.14 | 34.23 | 1,909,163 | -0.06(-0.17%) |
May 11, 2017 | 34.50 | 34.53 | 34.18 | 34.28 | 2,673,997 | -0.21(-0.61%) |
May 10, 2017 | 34.56 | 34.64 | 34.27 | 34.49 | 3,052,267 | -0.06(-0.17%) |
May 09, 2017 | 34.87 | 34.93 | 34.45 | 34.55 | 3,636,605 | -0.49(-1.40%) |
May 08, 2017 | 34.67 | 35.16 | 34.50 | 35.04 | 4,790,718 | +0.43(+1.25%) |
May 05, 2017 | 34.80 | 34.94 | 34.40 | 34.61 | 3,977,307 | +0.02(+0.07%) |
May 04, 2017 | 33.74 | 34.95 | 33.68 | 34.58 | 5,434,181 | +0.89(+2.64%) |
May 03, 2017 | 34.03 | 34.14 | 33.52 | 33.70 | 7,649,665 | -0.29(-0.86%) |
May 02, 2017 | 35.07 | 35.88 | 33.87 | 33.99 | 10,133,597 | -3.31(-8.88%) |