Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.84 | 37.84 | 37.42 | 37.50 | 31,566 | -0.36(-0.95%) |
May 30, 2018 | 37.61 | 37.96 | 37.43 | 37.86 | 50,629 | +0.52(+1.38%) |
May 29, 2018 | 37.40 | 37.53 | 37.17 | 37.34 | 39,627 | -0.21(-0.56%) |
May 25, 2018 | 37.55 | 37.55 | 37.55 | 0 | -0.09(-0.25%) | |
May 24, 2018 | 37.57 | 37.66 | 37.42 | 37.65 | 37,923 | +0.07(+0.17%) |
May 23, 2018 | 37.32 | 37.61 | 37.32 | 37.58 | 47,124 | +0.07(+0.17%) |
May 22, 2018 | 37.70 | 37.75 | 37.51 | 37.52 | 79,178 | -0.06(-0.16%) |
May 21, 2018 | 37.29 | 37.61 | 37.29 | 37.58 | 96,529 | +0.22(+0.58%) |
May 18, 2018 | 37.46 | 37.46 | 37.33 | 37.36 | 42,683 | -0.18(-0.49%) |
May 17, 2018 | 37.52 | 37.65 | 37.48 | 37.54 | 53,032 | +0.08(+0.23%) |
May 16, 2018 | 37.52 | 37.52 | 37.30 | 37.46 | 37,576 | +0.15(+0.40%) |
May 15, 2018 | 37.49 | 37.49 | 37.23 | 37.31 | 45,051 | -0.12(-0.31%) |
May 14, 2018 | 37.55 | 37.57 | 37.41 | 37.42 | 22,039 | -0.00(-0.00%) |
May 11, 2018 | 37.44 | 37.54 | 37.37 | 37.42 | 57,952 | +0.05(+0.13%) |
May 10, 2018 | 37.38 | 37.39 | 37.13 | 37.37 | 83,617 | +0.34(+0.91%) |
May 09, 2018 | 37.07 | 37.14 | 36.95 | 37.04 | 34,472 | +0.11(+0.29%) |
May 08, 2018 | 37.12 | 37.12 | 36.80 | 36.93 | 34,128 | -0.21(-0.57%) |
May 07, 2018 | 37.17 | 37.35 | 37.12 | 37.15 | 45,451 | -0.06(-0.16%) |
May 04, 2018 | 36.84 | 37.32 | 36.84 | 37.20 | 32,607 | +0.40(+1.09%) |
May 03, 2018 | 36.85 | 36.93 | 36.46 | 36.80 | 90,080 | -0.02(-0.07%) |
May 02, 2018 | 37.11 | 37.11 | 36.83 | 36.83 | 36,788 | -0.27(-0.73%) |
May 01, 2018 | 37.23 | 37.23 | 36.80 | 37.10 | 62,521 | -0.14(-0.37%) |
Apr 30, 2018 | 37.64 | 37.73 | 37.19 | 37.23 | 43,080 | -0.20(-0.52%) |
Apr 27, 2018 | 37.28 | 37.57 | 37.28 | 37.43 | 42,777 | +0.07(+0.18%) |
Apr 26, 2018 | 37.46 | 37.46 | 37.10 | 37.37 | 26,721 | +0.16(+0.42%) |
Apr 25, 2018 | 36.97 | 37.30 | 36.88 | 37.21 | 49,960 | +0.07(+0.18%) |
Apr 24, 2018 | 37.32 | 37.54 | 36.99 | 37.15 | 37,029 | -0.09(-0.24%) |
Apr 23, 2018 | 37.24 | 37.33 | 37.15 | 37.23 | 39,650 | +0.11(+0.29%) |
Apr 20, 2018 | 37.39 | 37.39 | 37.06 | 37.13 | 34,303 | -0.24(-0.63%) |
Apr 19, 2018 | 37.53 | 37.55 | 37.20 | 37.37 | 57,614 | -0.21(-0.57%) |
Apr 18, 2018 | 37.80 | 37.84 | 37.58 | 37.58 | 35,758 | +0.01(+0.02%) |
Apr 17, 2018 | 37.70 | 37.70 | 37.46 | 37.57 | 47,294 | +0.18(+0.49%) |
Apr 16, 2018 | 37.11 | 37.46 | 37.04 | 37.39 | 56,961 | +0.47(+1.28%) |
Apr 13, 2018 | 37.12 | 37.12 | 36.85 | 36.91 | 56,265 | -0.01(-0.03%) |
Apr 12, 2018 | 37.25 | 37.25 | 36.80 | 36.92 | 48,418 | -0.05(-0.12%) |
Apr 11, 2018 | 36.99 | 37.08 | 36.89 | 36.97 | 81,539 | -0.07(-0.18%) |
Apr 10, 2018 | 37.18 | 37.18 | 36.91 | 37.04 | 44,509 | +0.07(+0.20%) |
Apr 09, 2018 | 36.83 | 37.15 | 36.78 | 36.96 | 83,709 | +0.17(+0.47%) |
Apr 06, 2018 | 37.27 | 37.27 | 36.57 | 36.79 | 32,237 | -0.52(-1.38%) |
Apr 05, 2018 | 37.11 | 37.40 | 36.95 | 37.31 | 57,842 | +0.30(+0.80%) |
Apr 04, 2018 | 36.42 | 37.04 | 36.30 | 37.01 | 85,018 | +0.34(+0.92%) |
Apr 03, 2018 | 36.51 | 36.76 | 36.31 | 36.67 | 87,834 | +0.36(+1.00%) |
Apr 02, 2018 | 36.98 | 36.98 | 36.01 | 36.31 | 60,951 | -0.67(-1.81%) |
Mar 29, 2018 | 36.98 | 36.98 | 36.98 | 0 | +0.39(+1.07%) | |
Mar 28, 2018 | 36.55 | 36.72 | 36.52 | 36.59 | 30,637 | +0.20(+0.56%) |
Mar 27, 2018 | 36.73 | 36.90 | 36.38 | 36.38 | 54,218 | -0.20(-0.55%) |
Mar 26, 2018 | 36.30 | 36.59 | 36.11 | 36.58 | 66,899 | +0.62(+1.71%) |
Mar 23, 2018 | 36.55 | 36.68 | 35.97 | 35.97 | 88,851 | -0.55(-1.52%) |
Mar 22, 2018 | 37.08 | 37.10 | 36.51 | 36.52 | 46,173 | -0.63(-1.69%) |
Mar 21, 2018 | 37.24 | 37.36 | 37.08 | 37.15 | 94,614 | -0.05(-0.13%) |
Mar 20, 2018 | 37.28 | 37.36 | 37.13 | 37.20 | 43,958 | -0.07(-0.17%) |
Mar 19, 2018 | 37.52 | 37.52 | 37.04 | 37.26 | 29,395 | -0.37(-1.00%) |
Mar 16, 2018 | 37.52 | 37.66 | 37.50 | 37.64 | 30,719 | +0.20(+0.54%) |
Mar 15, 2018 | 37.55 | 37.58 | 37.35 | 37.43 | 67,404 | -0.09(-0.24%) |
Mar 14, 2018 | 37.75 | 37.83 | 37.45 | 37.52 | 70,330 | -0.14(-0.37%) |
Mar 13, 2018 | 37.94 | 37.97 | 37.64 | 37.66 | 26,219 | -0.10(-0.26%) |
Mar 12, 2018 | 37.88 | 37.93 | 37.66 | 37.76 | 101,515 | +0.02(+0.04%) |
Mar 09, 2018 | 37.56 | 37.74 | 37.42 | 37.74 | 149,038 | +0.47(+1.27%) |
Mar 08, 2018 | 37.31 | 37.33 | 37.16 | 37.27 | 37,605 | +0.09(+0.24%) |
Mar 07, 2018 | 37.14 | 37.22 | 36.92 | 37.18 | 58,767 | -0.10(-0.26%) |
Mar 06, 2018 | 37.46 | 37.46 | 37.09 | 37.28 | 64,336 | -0.07(-0.19%) |
Mar 05, 2018 | 36.77 | 37.37 | 36.66 | 37.35 | 39,275 | +0.47(+1.29%) |
Mar 02, 2018 | 36.55 | 36.88 | 36.47 | 36.88 | 40,670 | +0.25(+0.68%) |
Mar 01, 2018 | 36.86 | 37.19 | 36.42 | 36.63 | 102,996 | -0.34(-0.92%) |
Feb 28, 2018 | 37.53 | 37.54 | 36.97 | 36.97 | 152,730 | -0.39(-1.04%) |
Feb 27, 2018 | 37.94 | 38.04 | 37.36 | 37.36 | 68,210 | -0.41(-1.10%) |
Feb 26, 2018 | 37.76 | 37.82 | 37.49 | 37.77 | 36,997 | +0.27(+0.71%) |
Feb 23, 2018 | 37.13 | 37.52 | 37.10 | 37.51 | 44,725 | +0.55(+1.50%) |
Feb 22, 2018 | 37.33 | 37.33 | 36.87 | 36.95 | 69,181 | -0.19(-0.50%) |
Feb 21, 2018 | 37.46 | 37.66 | 37.14 | 37.14 | 68,203 | -0.20(-0.52%) |
Feb 20, 2018 | 37.83 | 37.83 | 37.20 | 37.33 | 50,346 | -0.54(-1.42%) |
Feb 16, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.25(+0.67%) | |
Feb 15, 2018 | 37.40 | 37.68 | 37.33 | 37.62 | 54,050 | +0.33(+0.89%) |
Feb 14, 2018 | 36.78 | 37.32 | 36.75 | 37.29 | 71,594 | +0.32(+0.87%) |
Feb 13, 2018 | 36.82 | 36.97 | 36.58 | 36.96 | 54,770 | +0.16(+0.43%) |
Feb 12, 2018 | 36.82 | 37.00 | 36.50 | 36.80 | 73,450 | +0.43(+1.19%) |
Feb 09, 2018 | 36.38 | 36.65 | 35.50 | 36.37 | 102,519 | +0.48(+1.33%) |
Feb 08, 2018 | 36.87 | 35.89 | 35.89 | 94,875 | -1.01(-2.75%) | |
Feb 07, 2018 | 36.85 | 37.42 | 36.80 | 36.91 | 87,820 | +0.02(+0.04%) |
Feb 06, 2018 | 36.44 | 37.01 | 35.80 | 36.89 | 163,549 | -0.23(-0.62%) |
Feb 05, 2018 | 37.83 | 37.97 | 36.77 | 37.12 | 92,814 | -0.82(-2.17%) |
Feb 02, 2018 | 38.40 | 38.48 | 37.95 | 37.95 | 151,750 | -0.75(-1.93%) |
Feb 01, 2018 | 38.85 | 38.85 | 38.64 | 38.69 | 41,908 | -0.10(-0.25%) |
Jan 31, 2018 | 38.95 | 38.96 | 38.61 | 38.79 | 202,071 | -0.09(-0.23%) |
Jan 30, 2018 | 39.04 | 39.04 | 38.82 | 38.88 | 137,715 | -0.41(-1.04%) |
Jan 29, 2018 | 39.62 | 39.62 | 39.23 | 39.29 | 108,116 | -0.28(-0.72%) |
Jan 26, 2018 | 39.39 | 39.57 | 39.24 | 39.57 | 105,100 | +0.46(+1.18%) |
Jan 25, 2018 | 39.12 | 39.12 | 38.94 | 39.11 | 59,114 | +0.15(+0.37%) |
Jan 24, 2018 | 38.91 | 39.20 | 38.84 | 38.96 | 102,582 | +0.06(+0.15%) |
Jan 23, 2018 | 38.83 | 38.95 | 38.80 | 38.91 | 80,614 | +0.07(+0.19%) |
Jan 22, 2018 | 38.61 | 38.83 | 38.61 | 38.83 | 110,007 | +0.28(+0.74%) |
Jan 19, 2018 | 38.23 | 38.57 | 38.23 | 38.55 | 254,548 | +0.18(+0.47%) |
Jan 18, 2018 | 38.45 | 38.50 | 38.28 | 38.37 | 53,574 | -0.06(-0.15%) |
Jan 17, 2018 | 38.28 | 38.50 | 38.20 | 38.43 | 67,176 | +0.31(+0.81%) |
Jan 16, 2018 | 38.51 | 38.51 | 38.03 | 38.12 | 129,949 | -0.11(-0.28%) |
Jan 12, 2018 | 38.22 | 38.22 | 38.22 | 0 | +0.16(+0.43%) | |
Jan 11, 2018 | 37.95 | 38.06 | 37.89 | 38.06 | 70,686 | +0.28(+0.75%) |
Jan 10, 2018 | 37.99 | 37.99 | 37.76 | 37.78 | 72,989 | -0.14(-0.36%) |
Jan 09, 2018 | 38.13 | 38.13 | 37.89 | 37.92 | 75,364 | -0.10(-0.26%) |
Jan 08, 2018 | 37.86 | 38.01 | 37.81 | 38.01 | 91,255 | +0.17(+0.45%) |
Jan 05, 2018 | 37.89 | 37.89 | 37.69 | 37.84 | 85,763 | +0.10(+0.26%) |
Jan 04, 2018 | 37.82 | 37.87 | 37.69 | 37.74 | 53,661 | +0.05(+0.13%) |
Jan 03, 2018 | 37.77 | 37.78 | 37.60 | 37.70 | 99,844 | -0.02(-0.04%) |
Jan 02, 2018 | 37.83 | 37.67 | 37.62 | 37.71 | 85,437 | +0.04(+0.11%) |
Dec 29, 2017 | 37.67 | 37.67 | 37.67 | 0 | -0.09(-0.24%) | |
Dec 28, 2017 | 37.61 | 37.78 | 37.61 | 37.76 | 46,976 | +0.05(+0.13%) |
Dec 27, 2017 | 37.70 | 37.78 | 37.65 | 37.71 | 85,077 | +0.02(+0.04%) |
Dec 26, 2017 | 37.68 | 37.85 | 37.67 | 37.70 | 31,043 | -0.02(-0.04%) |
Dec 22, 2017 | 37.67 | 37.72 | 37.64 | 37.71 | 47,534 | +0.06(+0.16%) |
Dec 21, 2017 | 37.85 | 37.85 | 37.59 | 37.65 | 64,286 | -0.03(-0.09%) |
Dec 20, 2017 | 37.90 | 37.90 | 37.67 | 37.68 | 153,158 | -0.04(-0.11%) |
Dec 19, 2017 | 38.01 | 38.01 | 37.72 | 37.72 | 66,375 | -0.19(-0.51%) |
Dec 18, 2017 | 38.06 | 38.09 | 37.86 | 37.92 | 41,239 | +0.16(+0.43%) |
Dec 15, 2017 | 37.56 | 37.89 | 37.56 | 37.76 | 54,346 | +0.34(+0.92%) |
Dec 14, 2017 | 37.67 | 37.67 | 37.41 | 37.41 | 69,409 | -0.24(-0.63%) |
Dec 13, 2017 | 37.68 | 37.76 | 37.64 | 37.65 | 39,772 | +0.00(+0.01%) |
Dec 12, 2017 | 37.95 | 37.95 | 37.64 | 37.65 | 64,273 | -0.04(-0.12%) |
Dec 11, 2017 | 37.89 | 37.89 | 37.64 | 37.69 | 35,353 | +0.03(+0.09%) |
Dec 08, 2017 | 37.66 | 37.66 | 37.45 | 37.66 | 44,429 | +0.16(+0.43%) |
Dec 07, 2017 | 37.54 | 37.55 | 37.45 | 37.50 | 63,358 | +0.00(+0.00%) |
Dec 06, 2017 | 37.54 | 37.55 | 37.41 | 37.50 | 105,885 | -0.03(-0.07%) |
Dec 05, 2017 | 37.91 | 37.93 | 37.50 | 37.52 | 112,886 | -0.25(-0.66%) |
Dec 04, 2017 | 37.86 | 37.98 | 37.77 | 37.77 | 123,164 | +0.23(+0.60%) |
Dec 01, 2017 | 37.64 | 37.64 | 37.14 | 37.55 | 56,141 | -0.05(-0.12%) |
Nov 30, 2017 | 37.41 | 37.72 | 37.33 | 37.59 | 49,725 | +0.25(+0.66%) |
Nov 29, 2017 | 37.13 | 37.42 | 37.10 | 37.35 | 48,132 | +0.31(+0.83%) |
Nov 28, 2017 | 36.75 | 37.05 | 36.63 | 37.04 | 43,215 | +0.43(+1.17%) |
Nov 27, 2017 | 36.50 | 36.61 | 36.50 | 36.61 | 47,899 | +0.10(+0.26%) |
Nov 24, 2017 | 36.56 | 36.62 | 36.51 | 36.51 | 14,966 | +0.02(+0.07%) |
Nov 22, 2017 | 36.51 | 36.51 | 36.44 | 36.49 | 40,378 | -0.01(-0.03%) |
Nov 21, 2017 | 36.33 | 36.55 | 36.33 | 36.50 | 164,169 | +0.04(+0.12%) |
Nov 20, 2017 | 36.52 | 36.52 | 36.37 | 36.46 | 38,419 | +0.04(+0.11%) |
Nov 17, 2017 | 36.59 | 36.59 | 36.39 | 36.42 | 31,587 | -0.01(-0.03%) |
Nov 16, 2017 | 36.29 | 36.51 | 36.29 | 36.43 | 66,938 | +0.20(+0.56%) |
Nov 15, 2017 | 36.45 | 36.45 | 36.22 | 36.22 | 66,325 | -0.28(-0.76%) |
Nov 14, 2017 | 36.28 | 36.50 | 36.24 | 36.50 | 51,416 | +0.19(+0.51%) |
Nov 13, 2017 | 36.23 | 36.36 | 36.22 | 36.31 | 44,404 | +0.05(+0.15%) |
Nov 10, 2017 | 36.23 | 36.29 | 36.15 | 36.26 | 57,180 | +0.03(+0.08%) |
Nov 09, 2017 | 36.19 | 36.25 | 36.08 | 36.23 | 52,008 | -0.08(-0.22%) |
Nov 08, 2017 | 36.41 | 36.41 | 36.21 | 36.31 | 51,361 | +0.08(+0.22%) |
Nov 07, 2017 | 36.23 | 36.33 | 36.20 | 36.23 | 39,520 | +0.11(+0.31%) |
Nov 06, 2017 | 36.23 | 36.28 | 36.12 | 36.12 | 57,726 | -0.10(-0.27%) |
Nov 03, 2017 | 36.14 | 36.27 | 36.14 | 36.22 | 67,417 | -0.01(-0.03%) |
Nov 02, 2017 | 36.18 | 36.24 | 36.06 | 36.23 | 44,234 | +0.04(+0.12%) |
Nov 01, 2017 | 36.31 | 36.31 | 36.15 | 36.19 | 27,161 | +0.04(+0.11%) |
Oct 31, 2017 | 36.14 | 36.21 | 36.09 | 36.15 | 33,659 | +0.02(+0.07%) |
Oct 30, 2017 | 36.33 | 36.34 | 36.07 | 36.12 | 50,217 | -0.21(-0.58%) |
Oct 27, 2017 | 36.24 | 36.34 | 36.15 | 36.33 | 43,553 | -0.01(-0.02%) |
Oct 26, 2017 | 36.39 | 36.42 | 36.29 | 36.34 | 32,812 | +0.11(+0.31%) |
Oct 25, 2017 | 36.44 | 36.44 | 36.02 | 36.23 | 74,979 | -0.21(-0.57%) |
Oct 24, 2017 | 36.53 | 36.53 | 36.40 | 36.44 | 62,415 | -0.05(-0.15%) |
Oct 23, 2017 | 36.60 | 36.60 | 36.46 | 36.49 | 116,322 | -0.00(-0.01%) |
Oct 20, 2017 | 36.47 | 36.68 | 36.40 | 36.49 | 45,125 | +0.19(+0.52%) |
Oct 19, 2017 | 36.19 | 36.31 | 36.10 | 36.30 | 85,588 | +0.04(+0.12%) |
Oct 18, 2017 | 36.32 | 36.32 | 36.15 | 36.26 | 96,428 | +0.08(+0.22%) |
Oct 17, 2017 | 36.19 | 36.19 | 36.03 | 36.18 | 51,794 | +0.09(+0.26%) |
Oct 16, 2017 | 36.18 | 36.18 | 35.99 | 36.08 | 64,280 | -0.03(-0.08%) |
Oct 13, 2017 | 36.27 | 36.27 | 36.11 | 36.11 | 68,758 | -0.03(-0.09%) |
Oct 12, 2017 | 36.13 | 36.18 | 36.03 | 36.14 | 45,241 | +0.03(+0.09%) |
Oct 11, 2017 | 36.04 | 36.11 | 36.03 | 36.11 | 75,352 | +0.03(+0.09%) |
Oct 10, 2017 | 35.99 | 36.08 | 35.99 | 36.08 | 28,013 | +0.21(+0.58%) |
Oct 09, 2017 | 36.07 | 36.07 | 35.84 | 35.87 | 20,281 | -0.05(-0.15%) |
Oct 06, 2017 | 35.91 | 35.99 | 35.90 | 35.92 | 30,737 | -0.16(-0.45%) |
Oct 05, 2017 | 35.99 | 36.12 | 35.99 | 36.09 | 34,706 | +0.11(+0.31%) |
Oct 04, 2017 | 35.90 | 36.02 | 35.87 | 35.98 | 64,345 | +0.06(+0.18%) |
Oct 03, 2017 | 35.95 | 35.95 | 35.77 | 35.91 | 79,637 | +0.06(+0.16%) |
Oct 02, 2017 | 35.69 | 35.88 | 35.69 | 35.86 | 66,678 | +0.20(+0.56%) |
Sep 29, 2017 | 35.69 | 35.78 | 35.65 | 35.65 | 30,949 | -0.06(-0.16%) |
Sep 28, 2017 | 35.60 | 35.72 | 35.54 | 35.71 | 25,263 | +0.09(+0.25%) |
Sep 27, 2017 | 35.82 | 35.82 | 35.49 | 35.62 | 65,879 | -0.08(-0.24%) |
Sep 26, 2017 | 35.77 | 35.77 | 35.69 | 35.71 | 30,533 | +0.00(+0.01%) |
Sep 25, 2017 | 35.41 | 35.71 | 35.41 | 35.70 | 60,840 | +0.22(+0.63%) |
Sep 22, 2017 | 35.45 | 35.51 | 35.41 | 35.48 | 28,977 | +0.02(+0.06%) |
Sep 21, 2017 | 35.56 | 35.56 | 35.44 | 35.46 | 58,323 | -0.09(-0.27%) |
Sep 20, 2017 | 35.65 | 35.65 | 35.44 | 35.55 | 110,474 | +0.00(+0.00%) |
Sep 19, 2017 | 35.54 | 35.64 | 35.53 | 35.55 | 69,043 | -0.03(-0.09%) |
Sep 18, 2017 | 35.65 | 35.66 | 35.49 | 35.58 | 64,061 | +0.01(+0.02%) |
Sep 15, 2017 | 35.52 | 35.57 | 35.47 | 35.57 | 33,653 | +0.11(+0.32%) |
Sep 14, 2017 | 35.35 | 35.49 | 35.10 | 35.46 | 27,427 | +0.08(+0.22%) |
Sep 13, 2017 | 35.40 | 35.45 | 35.35 | 35.38 | 33,180 | -0.00(-0.00%) |
Sep 12, 2017 | 35.37 | 35.47 | 35.34 | 35.38 | 28,755 | +0.00(+0.01%) |
Sep 11, 2017 | 35.13 | 35.43 | 35.13 | 35.38 | 69,309 | +0.30(+0.86%) |
Sep 08, 2017 | 34.94 | 35.10 | 34.90 | 35.08 | 28,578 | +0.14(+0.41%) |
Sep 07, 2017 | 35.06 | 35.06 | 34.88 | 34.93 | 35,206 | -0.05(-0.14%) |
Sep 06, 2017 | 34.98 | 35.01 | 34.95 | 34.98 | 27,994 | +0.10(+0.29%) |
Sep 05, 2017 | 35.17 | 35.17 | 34.77 | 34.88 | 61,200 | -0.21(-0.60%) |
Sep 01, 2017 | 35.03 | 35.12 | 35.02 | 35.09 | 19,804 | +0.12(+0.33%) |
Aug 31, 2017 | 34.99 | 35.02 | 34.92 | 34.98 | 58,247 | +0.14(+0.39%) |
Aug 30, 2017 | 34.91 | 34.91 | 34.78 | 34.84 | 39,415 | +0.03(+0.09%) |
Aug 29, 2017 | 34.91 | 34.91 | 34.75 | 34.81 | 634,495 | -0.07(-0.19%) |
Aug 28, 2017 | 35.00 | 35.00 | 34.81 | 34.88 | 28,013 | -0.02(-0.06%) |
Aug 25, 2017 | 34.89 | 34.99 | 34.87 | 34.90 | 31,193 | +0.14(+0.41%) |
Aug 24, 2017 | 34.78 | 34.88 | 34.75 | 34.76 | 20,075 | -0.04(-0.11%) |
Aug 23, 2017 | 34.77 | 34.84 | 34.75 | 34.79 | 49,660 | -0.06(-0.18%) |
Aug 22, 2017 | 34.72 | 34.86 | 34.64 | 34.86 | 38,989 | +0.26(+0.74%) |
Aug 21, 2017 | 34.60 | 34.61 | 34.40 | 34.60 | 58,858 | +0.06(+0.16%) |
Aug 18, 2017 | 34.56 | 34.65 | 34.42 | 34.55 | 46,010 | -0.02(-0.07%) |
Aug 17, 2017 | 34.93 | 34.95 | 34.57 | 34.57 | 26,007 | -0.42(-1.19%) |
Aug 16, 2017 | 34.96 | 35.03 | 34.96 | 34.99 | 41,820 | +0.10(+0.28%) |
Aug 15, 2017 | 35.00 | 35.00 | 34.70 | 34.89 | 31,320 | -0.06(-0.17%) |
Aug 14, 2017 | 34.90 | 34.97 | 34.85 | 34.95 | 36,344 | +0.28(+0.80%) |
Aug 11, 2017 | 34.80 | 34.80 | 34.59 | 34.67 | 32,691 | -0.07(-0.20%) |
Aug 10, 2017 | 34.97 | 34.97 | 34.73 | 34.74 | 63,234 | -0.26(-0.75%) |
Aug 09, 2017 | 35.01 | 35.03 | 34.93 | 35.01 | 53,641 | -0.03(-0.09%) |
Aug 08, 2017 | 35.11 | 35.18 | 35.01 | 35.04 | 47,919 | -0.05(-0.14%) |
Aug 07, 2017 | 35.07 | 35.10 | 35.02 | 35.09 | 35,496 | +0.07(+0.19%) |
Aug 04, 2017 | 34.87 | 35.08 | 34.87 | 35.02 | 47,419 | +0.02(+0.05%) |
Aug 03, 2017 | 35.04 | 35.08 | 34.99 | 35.01 | 28,576 | +0.01(+0.02%) |
Aug 02, 2017 | 34.95 | 35.00 | 34.93 | 35.00 | 32,732 | -0.05(-0.14%) |
Aug 01, 2017 | 34.98 | 35.06 | 34.94 | 35.04 | 48,195 | +0.10(+0.27%) |
Jul 31, 2017 | 34.70 | 35.01 | 34.70 | 34.95 | 41,271 | +0.13(+0.37%) |
Jul 28, 2017 | 34.80 | 34.82 | 34.73 | 34.82 | 11,754 | -0.13(-0.36%) |
Jul 27, 2017 | 34.89 | 34.95 | 34.83 | 34.95 | 37,154 | +0.06(+0.16%) |
Jul 26, 2017 | 34.89 | 34.93 | 34.84 | 34.89 | 66,647 | -0.01(-0.02%) |
Jul 25, 2017 | 34.97 | 34.99 | 34.88 | 34.90 | 79,835 | +0.09(+0.25%) |
Jul 24, 2017 | 34.94 | 34.94 | 34.78 | 34.81 | 36,830 | -0.10(-0.27%) |
Jul 21, 2017 | 34.89 | 34.91 | 34.77 | 34.91 | 38,890 | +0.02(+0.07%) |
Jul 20, 2017 | 34.90 | 34.77 | 34.89 | 22,593 | +0.13(+0.37%) | |
Jul 19, 2017 | 34.64 | 34.76 | 34.61 | 34.76 | 193,964 | +0.20(+0.58%) |
Jul 18, 2017 | 34.56 | 34.60 | 34.51 | 34.56 | 17,859 | -0.05(-0.13%) |
Jul 17, 2017 | 34.60 | 34.64 | 34.52 | 34.60 | 39,701 | +0.04(+0.12%) |
Jul 14, 2017 | 34.50 | 34.63 | 34.50 | 34.56 | 83,437 | +0.12(+0.36%) |
Jul 13, 2017 | 34.52 | 34.54 | 34.36 | 34.44 | 322,274 | +0.05(+0.15%) |
Jul 12, 2017 | 34.54 | 34.54 | 34.36 | 34.39 | 36,111 | +0.19(+0.56%) |
Jul 11, 2017 | 34.32 | 34.32 | 34.11 | 34.19 | 31,085 | -0.10(-0.28%) |
Jul 10, 2017 | 34.37 | 34.40 | 34.30 | 34.29 | 30,173 | -0.12(-0.36%) |
Jul 07, 2017 | 34.29 | 34.43 | 34.28 | 34.42 | 36,888 | +0.17(+0.49%) |
Jul 06, 2017 | 34.40 | 34.40 | 34.22 | 34.25 | 47,295 | -0.26(-0.76%) |
Jul 05, 2017 | 34.67 | 34.67 | 34.45 | 34.51 | 40,763 | -0.12(-0.36%) |
Jul 03, 2017 | 34.67 | 34.79 | 34.63 | 34.63 | 14,050 | +0.03(+0.08%) |
Jun 30, 2017 | 34.76 | 34.76 | 34.51 | 34.61 | 31,237 | +0.13(+0.38%) |
Jun 29, 2017 | 34.74 | 34.74 | 34.33 | 34.48 | 43,361 | -0.31(-0.88%) |
Jun 28, 2017 | 34.90 | 34.94 | 34.78 | 34.78 | 29,835 | +0.09(+0.26%) |
Jun 27, 2017 | 35.07 | 35.07 | 34.69 | 34.69 | 42,908 | -0.22(-0.64%) |
Jun 26, 2017 | 34.82 | 34.95 | 34.82 | 34.91 | 34,298 | +0.18(+0.50%) |
Jun 23, 2017 | 34.88 | 34.88 | 34.65 | 34.74 | 39,934 | +0.06(+0.16%) |
Jun 22, 2017 | 34.91 | 34.91 | 34.68 | 34.68 | 42,437 | -0.07(-0.20%) |
Jun 21, 2017 | 34.91 | 34.92 | 34.69 | 34.75 | 48,037 | -0.12(-0.34%) |
Jun 20, 2017 | 35.11 | 35.11 | 34.87 | 34.87 | 50,354 | -0.27(-0.77%) |
Jun 19, 2017 | 35.03 | 35.16 | 35.03 | 35.14 | 40,941 | +0.11(+0.32%) |
Jun 16, 2017 | 35.01 | 35.03 | 34.90 | 35.03 | 39,027 | +0.02(+0.05%) |
Jun 15, 2017 | 34.72 | 35.02 | 34.72 | 35.02 | 51,499 | +0.02(+0.07%) |
Jun 14, 2017 | 35.09 | 35.09 | 34.87 | 34.99 | 41,170 | +0.07(+0.19%) |
Jun 13, 2017 | 34.91 | 34.96 | 34.81 | 34.93 | 28,807 | +0.09(+0.25%) |
Jun 12, 2017 | 34.80 | 34.94 | 34.75 | 34.84 | 30,531 | +0.06(+0.18%) |
Jun 09, 2017 | 34.43 | 34.78 | 34.43 | 34.78 | 48,247 | +0.21(+0.60%) |
Jun 08, 2017 | 34.61 | 34.64 | 34.49 | 34.57 | 34,536 | -0.02(-0.07%) |
Jun 07, 2017 | 34.63 | 34.64 | 34.57 | 34.59 | 31,992 | +0.01(+0.03%) |
Jun 06, 2017 | 34.68 | 34.68 | 34.56 | 34.58 | 38,566 | -0.14(-0.41%) |
Jun 05, 2017 | 34.72 | 34.78 | 34.69 | 34.73 | 48,543 | -0.07(-0.21%) |
Jun 02, 2017 | 35.01 | 35.01 | 34.73 | 34.80 | 35,383 | +0.02(+0.07%) |