Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.85 | 37.91 | 37.20 | 37.37 | 4,690,892 | -0.48(-1.26%) |
May 30, 2018 | 37.57 | 37.88 | 37.29 | 37.85 | 3,636,308 | +0.42(+1.12%) |
May 29, 2018 | 37.88 | 37.98 | 37.32 | 37.43 | 4,763,806 | -0.65(-1.71%) |
May 25, 2018 | 38.08 | 38.08 | 38.08 | 0 | -0.22(-0.58%) | |
May 24, 2018 | 38.29 | 38.37 | 37.94 | 38.30 | 5,474,946 | +0.01(+0.02%) |
May 23, 2018 | 38.23 | 38.38 | 38.00 | 38.29 | 3,129,483 | -0.09(-0.24%) |
May 22, 2018 | 38.74 | 38.81 | 38.30 | 38.39 | 2,435,861 | -0.22(-0.58%) |
May 21, 2018 | 38.68 | 39.09 | 38.44 | 38.61 | 3,989,528 | +0.13(+0.33%) |
May 18, 2018 | 38.17 | 38.60 | 38.17 | 38.48 | 4,165,434 | +0.09(+0.25%) |
May 17, 2018 | 38.21 | 38.65 | 38.03 | 38.39 | 4,597,533 | +0.33(+0.88%) |
May 16, 2018 | 37.88 | 38.25 | 37.79 | 38.06 | 4,091,247 | +0.38(+1.01%) |
May 15, 2018 | 37.57 | 37.94 | 37.46 | 37.67 | 5,344,610 | -0.01(-0.02%) |
May 14, 2018 | 37.41 | 37.80 | 37.37 | 37.68 | 5,323,919 | +0.37(+1.00%) |
May 11, 2018 | 37.25 | 37.61 | 37.18 | 37.31 | 3,766,380 | +0.07(+0.18%) |
May 10, 2018 | 37.20 | 37.52 | 37.09 | 37.24 | 3,275,697 | +0.17(+0.46%) |
May 09, 2018 | 37.43 | 37.47 | 37.02 | 37.07 | 3,927,781 | -0.21(-0.57%) |
May 08, 2018 | 37.13 | 37.88 | 37.01 | 37.28 | 5,644,287 | +0.22(+0.59%) |
May 07, 2018 | 37.18 | 37.34 | 36.86 | 37.06 | 7,543,349 | -0.14(-0.39%) |
May 04, 2018 | 36.85 | 37.44 | 36.77 | 37.21 | 4,781,957 | +0.22(+0.60%) |
May 03, 2018 | 37.57 | 37.75 | 36.79 | 36.99 | 5,744,280 | -0.70(-1.87%) |
May 02, 2018 | 38.32 | 38.57 | 37.54 | 37.69 | 6,785,884 | -0.51(-1.33%) |
May 01, 2018 | 38.68 | 39.02 | 37.99 | 38.20 | 5,384,389 | -0.30(-0.77%) |
Apr 30, 2018 | 39.15 | 39.18 | 38.36 | 38.50 | 7,876,572 | -0.57(-1.45%) |
Apr 27, 2018 | 38.91 | 39.23 | 38.77 | 39.07 | 3,172,971 | +0.17(+0.44%) |
Apr 26, 2018 | 38.88 | 39.02 | 38.64 | 38.90 | 4,137,986 | +0.01(+0.02%) |
Apr 25, 2018 | 38.29 | 39.02 | 38.12 | 38.89 | 6,596,473 | +0.58(+1.51%) |
Apr 24, 2018 | 38.61 | 38.79 | 38.06 | 38.31 | 4,232,159 | -0.28(-0.73%) |
Apr 23, 2018 | 38.65 | 38.70 | 38.35 | 38.59 | 4,860,300 | -0.01(-0.02%) |
Apr 20, 2018 | 38.99 | 39.24 | 38.24 | 38.60 | 5,166,475 | -0.25(-0.63%) |
Apr 19, 2018 | 38.73 | 39.09 | 38.58 | 38.85 | 3,948,100 | +0.12(+0.31%) |
Apr 18, 2018 | 38.84 | 38.84 | 38.53 | 38.73 | 2,772,090 | -0.03(-0.09%) |
Apr 17, 2018 | 38.75 | 38.81 | 38.46 | 38.76 | 2,972,111 | +0.19(+0.48%) |
Apr 16, 2018 | 38.60 | 38.75 | 38.40 | 38.57 | 3,314,130 | +0.23(+0.60%) |
Apr 13, 2018 | 38.46 | 38.55 | 38.09 | 38.35 | 3,663,662 | -0.08(-0.22%) |
Apr 12, 2018 | 37.61 | 38.52 | 37.51 | 38.43 | 5,874,202 | +0.99(+2.65%) |
Apr 11, 2018 | 37.29 | 37.64 | 37.26 | 37.44 | 2,037,353 | -0.01(-0.02%) |
Apr 10, 2018 | 37.84 | 38.00 | 37.22 | 37.45 | 5,288,457 | -0.07(-0.18%) |
Apr 09, 2018 | 37.84 | 38.06 | 37.47 | 37.51 | 3,931,853 | -0.09(-0.25%) |
Apr 06, 2018 | 37.50 | 37.96 | 37.30 | 37.61 | 7,600,640 | -0.08(-0.22%) |
Apr 05, 2018 | 37.57 | 37.95 | 37.27 | 37.69 | 6,643,902 | +0.45(+1.21%) |
Apr 04, 2018 | 36.12 | 37.41 | 36.02 | 37.24 | 8,146,345 | +0.66(+1.81%) |
Apr 03, 2018 | 36.03 | 36.86 | 35.88 | 36.58 | 4,387,351 | +0.72(+2.01%) |
Apr 02, 2018 | 36.76 | 36.86 | 35.55 | 35.86 | 3,559,997 | -0.93(-2.54%) |
Mar 29, 2018 | 36.79 | 36.79 | 36.79 | 0 | +0.48(+1.33%) | |
Mar 28, 2018 | 36.27 | 36.56 | 36.05 | 36.31 | 4,917,727 | -0.06(-0.16%) |
Mar 27, 2018 | 36.45 | 36.99 | 36.26 | 36.37 | 5,109,083 | +0.03(+0.09%) |
Mar 26, 2018 | 35.91 | 36.39 | 35.77 | 36.33 | 3,033,894 | +0.66(+1.85%) |
Mar 23, 2018 | 35.63 | 36.27 | 35.62 | 35.67 | 5,256,541 | +0.09(+0.26%) |
Mar 22, 2018 | 36.01 | 36.35 | 35.52 | 35.58 | 3,118,469 | -0.58(-1.60%) |
Mar 21, 2018 | 36.27 | 36.47 | 35.89 | 36.16 | 3,628,619 | -0.30(-0.81%) |
Mar 20, 2018 | 36.60 | 36.70 | 36.14 | 36.45 | 2,515,159 | -0.08(-0.21%) |
Mar 19, 2018 | 36.92 | 37.04 | 36.42 | 36.53 | 5,033,929 | -0.37(-1.01%) |
Mar 16, 2018 | 36.78 | 37.23 | 36.48 | 36.90 | 11,895,005 | +0.20(+0.55%) |
Mar 15, 2018 | 37.12 | 37.25 | 36.44 | 36.70 | 3,855,668 | -0.43(-1.17%) |
Mar 14, 2018 | 37.58 | 37.58 | 36.94 | 37.13 | 3,852,501 | -0.40(-1.06%) |
Mar 13, 2018 | 37.81 | 38.11 | 37.40 | 37.53 | 3,946,320 | -0.25(-0.65%) |
Mar 12, 2018 | 37.23 | 38.17 | 37.19 | 37.78 | 8,768,516 | +1.04(+2.84%) |
Mar 09, 2018 | 36.89 | 37.12 | 36.36 | 36.73 | 5,536,117 | +0.01(+0.02%) |
Mar 08, 2018 | 36.54 | 36.73 | 36.21 | 36.72 | 3,105,259 | +0.22(+0.60%) |
Mar 07, 2018 | 36.82 | 36.50 | 3,990,086 | -0.08(-0.21%) | ||
Mar 06, 2018 | 36.80 | 36.07 | 36.58 | 3,270,353 | +0.34(+0.94%) | |
Mar 05, 2018 | 35.54 | 36.35 | 35.43 | 36.24 | 5,547,291 | +0.44(+1.23%) |
Mar 02, 2018 | 34.96 | 35.84 | 34.96 | 35.80 | 4,791,686 | +0.81(+2.30%) |
Mar 01, 2018 | 35.21 | 35.44 | 34.77 | 34.99 | 5,124,722 | -0.23(-0.65%) |
Feb 28, 2018 | 35.69 | 36.05 | 35.21 | 35.22 | 5,580,951 | -0.10(-0.29%) |
Feb 27, 2018 | 35.86 | 36.01 | 35.33 | 35.33 | 5,666,305 | -0.45(-1.26%) |
Feb 26, 2018 | 36.13 | 36.16 | 35.66 | 35.77 | 4,161,403 | -0.34(-0.94%) |
Feb 23, 2018 | 35.53 | 36.20 | 35.38 | 36.11 | 3,280,181 | +0.69(+1.94%) |
Feb 22, 2018 | 35.35 | 35.43 | 3,802,675 | -0.31(-0.85%) | ||
Feb 21, 2018 | 36.05 | 36.30 | 35.73 | 35.73 | 4,656,047 | -0.38(-1.06%) |
Feb 20, 2018 | 36.30 | 36.63 | 35.88 | 36.11 | 5,334,786 | -0.48(-1.30%) |
Feb 16, 2018 | 36.59 | 36.59 | 36.59 | 0 | +0.22(+0.62%) | |
Feb 15, 2018 | 35.51 | 36.36 | 35.35 | 36.36 | 4,601,502 | +1.16(+3.30%) |
Feb 14, 2018 | 34.44 | 35.31 | 34.28 | 35.20 | 4,329,420 | +0.40(+1.16%) |
Feb 13, 2018 | 34.60 | 34.87 | 34.49 | 34.80 | 2,910,453 | +0.06(+0.17%) |
Feb 12, 2018 | 35.06 | 35.14 | 33.98 | 34.74 | 7,642,831 | -0.19(-0.53%) |
Feb 09, 2018 | 35.15 | 35.20 | 34.19 | 34.92 | 6,582,060 | +0.12(+0.34%) |
Feb 08, 2018 | 35.69 | 35.69 | 34.80 | 34.81 | 5,340,080 | -0.71(-1.99%) |
Feb 07, 2018 | 35.62 | 35.96 | 35.50 | 35.51 | 5,450,216 | +0.16(+0.45%) |
Feb 06, 2018 | 33.85 | 35.56 | 33.84 | 35.35 | 6,946,322 | +0.97(+2.82%) |
Feb 05, 2018 | 35.56 | 35.81 | 34.27 | 34.39 | 5,986,743 | -0.49(-1.40%) |
Feb 02, 2018 | 35.39 | 35.46 | 34.85 | 34.87 | 3,583,040 | -0.87(-2.43%) |
Feb 01, 2018 | 36.00 | 36.19 | 35.61 | 35.74 | 3,470,548 | -0.41(-1.14%) |
Jan 31, 2018 | 35.93 | 36.38 | 35.79 | 36.15 | 6,190,109 | +0.40(+1.11%) |
Jan 30, 2018 | 36.06 | 36.28 | 36.06 | 35.76 | 3,428,128 | -0.53(-1.46%) |
Jan 29, 2018 | 36.52 | 36.62 | 36.28 | 36.29 | 2,919,250 | -0.40(-1.10%) |
Jan 26, 2018 | 36.11 | 36.78 | 35.87 | 36.69 | 4,814,507 | +0.59(+1.63%) |
Jan 25, 2018 | 36.43 | 36.53 | 36.04 | 36.10 | 3,829,934 | +0.04(+0.12%) |
Jan 24, 2018 | 35.94 | 36.36 | 35.77 | 36.06 | 4,898,171 | +0.19(+0.54%) |
Jan 23, 2018 | 35.65 | 36.06 | 35.58 | 35.87 | 4,651,125 | -0.12(-0.33%) |
Jan 22, 2018 | 34.66 | 36.00 | 34.64 | 35.99 | 8,711,104 | +1.51(+4.37%) |
Jan 19, 2018 | 34.10 | 34.79 | 33.60 | 34.48 | 6,216,532 | +0.40(+1.19%) |
Jan 18, 2018 | 34.41 | 34.41 | 34.03 | 34.07 | 3,005,338 | -0.36(-1.05%) |
Jan 17, 2018 | 34.44 | 34.51 | 33.81 | 34.44 | 4,634,210 | +0.11(+0.32%) |
Jan 16, 2018 | 34.16 | 34.48 | 34.12 | 34.33 | 6,277,212 | +0.24(+0.69%) |
Jan 12, 2018 | 34.09 | 34.09 | 34.09 | 0 | -0.05(-0.15%) | |
Jan 11, 2018 | 33.72 | 34.27 | 33.68 | 34.14 | 3,977,469 | +0.55(+1.63%) |
Jan 10, 2018 | 33.71 | 33.82 | 33.06 | 33.59 | 4,415,514 | -0.26(-0.77%) |
Jan 09, 2018 | 33.83 | 34.18 | 33.77 | 33.86 | 3,316,456 | +0.11(+0.32%) |
Jan 08, 2018 | 33.74 | 33.82 | 33.48 | 33.75 | 4,297,649 | -0.08(-0.22%) |
Jan 05, 2018 | 34.14 | 34.26 | 33.71 | 33.82 | 3,383,669 | -0.23(-0.67%) |
Jan 04, 2018 | 33.55 | 34.11 | 33.53 | 34.05 | 4,351,927 | +0.56(+1.68%) |
Jan 03, 2018 | 33.80 | 33.81 | 33.46 | 33.49 | 3,344,360 | -0.26(-0.77%) |
Jan 02, 2018 | 33.84 | 33.84 | 33.53 | 33.75 | 4,360,783 | +0.01(+0.02%) |
Dec 29, 2017 | 33.74 | 33.74 | 33.74 | 0 | -0.16(-0.47%) | |
Dec 28, 2017 | 33.85 | 33.91 | 33.70 | 33.90 | 1,936,246 | +0.03(+0.07%) |
Dec 27, 2017 | 33.96 | 34.02 | 33.75 | 33.87 | 1,532,041 | -0.02(-0.05%) |
Dec 26, 2017 | 33.86 | 34.09 | 33.81 | 33.89 | 1,546,716 | +0.06(+0.17%) |
Dec 22, 2017 | 33.80 | 34.01 | 33.75 | 33.83 | 2,053,762 | +0.08(+0.25%) |
Dec 21, 2017 | 33.67 | 33.92 | 33.49 | 33.75 | 3,122,224 | +0.19(+0.55%) |
Dec 20, 2017 | 33.90 | 33.90 | 33.49 | 33.56 | 3,627,042 | -0.22(-0.65%) |
Dec 19, 2017 | 34.08 | 34.13 | 33.78 | 33.78 | 3,464,419 | -0.08(-0.22%) |
Dec 18, 2017 | 34.23 | 34.26 | 33.82 | 33.86 | 4,076,891 | -0.29(-0.84%) |
Dec 15, 2017 | 33.49 | 34.48 | 33.48 | 34.14 | 11,511,274 | +0.83(+2.50%) |
Dec 14, 2017 | 33.65 | 33.77 | 33.27 | 33.31 | 5,239,158 | -0.40(-1.20%) |
Dec 13, 2017 | 35.09 | 35.10 | 33.63 | 33.71 | 6,377,907 | -1.45(-4.12%) |
Dec 12, 2017 | 35.16 | 35.54 | 35.14 | 35.16 | 4,555,450 | -0.11(-0.31%) |
Dec 11, 2017 | 34.85 | 35.28 | 34.76 | 35.27 | 3,094,529 | +0.33(+0.94%) |
Dec 08, 2017 | 34.79 | 34.96 | 34.61 | 34.94 | 2,846,762 | +0.17(+0.48%) |
Dec 07, 2017 | 35.19 | 34.55 | 34.77 | 4,357,275 | +0.08(+0.22%) | |
Dec 06, 2017 | 34.77 | 34.39 | 34.70 | 3,212,458 | +0.32(+0.93%) | |
Dec 05, 2017 | 34.82 | 34.93 | 34.31 | 34.38 | 3,505,413 | -0.30(-0.87%) |
Dec 04, 2017 | 34.45 | 34.78 | 34.37 | 34.68 | 3,162,086 | +0.31(+0.91%) |
Dec 01, 2017 | 33.64 | 34.39 | 33.45 | 34.37 | 4,648,845 | +0.80(+2.38%) |
Nov 30, 2017 | 33.55 | 33.80 | 33.40 | 33.57 | 6,820,445 | +0.09(+0.28%) |
Nov 29, 2017 | 33.08 | 33.60 | 33.01 | 33.48 | 2,487,765 | +0.57(+1.74%) |
Nov 28, 2017 | 32.82 | 32.95 | 32.76 | 32.90 | 2,495,954 | +0.02(+0.05%) |
Nov 27, 2017 | 32.96 | 33.00 | 32.73 | 32.89 | 2,914,529 | -0.06(-0.18%) |
Nov 24, 2017 | 33.16 | 33.16 | 32.91 | 32.95 | 858,535 | -0.08(-0.25%) |
Nov 22, 2017 | 33.11 | 33.25 | 32.96 | 33.03 | 2,229,133 | -0.08(-0.25%) |
Nov 21, 2017 | 33.06 | 33.33 | 33.05 | 33.12 | 2,501,427 | +0.12(+0.36%) |
Nov 20, 2017 | 33.14 | 33.18 | 32.91 | 33.00 | 3,523,139 | -0.19(-0.56%) |
Nov 17, 2017 | 32.87 | 33.25 | 32.87 | 33.18 | 3,098,808 | +0.19(+0.59%) |
Nov 16, 2017 | 32.81 | 33.07 | 32.53 | 32.99 | 3,901,026 | +0.19(+0.59%) |
Nov 15, 2017 | 33.05 | 33.50 | 32.48 | 32.80 | 4,494,313 | -0.43(-1.29%) |
Nov 14, 2017 | 33.17 | 33.95 | 33.15 | 33.22 | 5,663,904 | +0.04(+0.13%) |
Nov 13, 2017 | 33.34 | 33.42 | 33.15 | 33.18 | 3,023,031 | -0.16(-0.48%) |
Nov 10, 2017 | 32.97 | 33.37 | 32.94 | 33.34 | 3,103,483 | +0.28(+0.83%) |
Nov 09, 2017 | 33.14 | 33.53 | 32.99 | 33.07 | 4,711,217 | -0.17(-0.50%) |
Nov 08, 2017 | 33.11 | 33.24 | 33.02 | 33.23 | 3,920,312 | +0.22(+0.66%) |
Nov 07, 2017 | 32.79 | 33.04 | 32.75 | 33.02 | 5,464,497 | +0.23(+0.69%) |
Nov 06, 2017 | 33.17 | 33.27 | 32.64 | 32.79 | 3,451,163 | -0.43(-1.28%) |
Nov 03, 2017 | 33.51 | 33.56 | 33.11 | 33.22 | 3,781,936 | -0.32(-0.95%) |
Nov 02, 2017 | 33.82 | 34.22 | 33.48 | 33.53 | 4,451,585 | -0.38(-1.13%) |
Nov 01, 2017 | 34.21 | 34.33 | 33.47 | 33.92 | 8,397,199 | -0.21(-0.61%) |
Oct 31, 2017 | 34.02 | 34.73 | 33.36 | 34.13 | 10,735,136 | -1.62(-4.53%) |
Oct 30, 2017 | 35.83 | 35.98 | 35.57 | 35.75 | 3,929,020 | -0.22(-0.60%) |
Oct 27, 2017 | 35.93 | 36.01 | 35.55 | 35.96 | 3,212,356 | +0.05(+0.14%) |
Oct 26, 2017 | 36.46 | 36.55 | 35.89 | 35.91 | 3,900,488 | -0.36(-0.99%) |
Oct 25, 2017 | 36.41 | 36.41 | 35.82 | 36.27 | 2,670,452 | -0.24(-0.66%) |
Oct 24, 2017 | 36.38 | 36.72 | 36.36 | 36.51 | 3,289,699 | +0.13(+0.37%) |
Oct 23, 2017 | 36.32 | 36.46 | 36.22 | 36.38 | 2,687,961 | +0.07(+0.18%) |
Oct 20, 2017 | 36.26 | 36.32 | 36.12 | 36.31 | 2,423,994 | +0.15(+0.42%) |
Oct 19, 2017 | 36.05 | 36.17 | 35.80 | 36.16 | 2,546,270 | +0.00(+0.00%) |
Oct 18, 2017 | 36.46 | 36.61 | 36.15 | 36.16 | 2,389,857 | -0.30(-0.82%) |
Oct 17, 2017 | 36.42 | 36.56 | 36.24 | 36.46 | 1,523,309 | -0.02(-0.07%) |
Oct 16, 2017 | 36.71 | 36.77 | 36.35 | 36.49 | 3,121,584 | -0.25(-0.68%) |
Oct 13, 2017 | 36.54 | 37.09 | 36.45 | 36.74 | 3,984,947 | +0.47(+1.29%) |
Oct 12, 2017 | 36.10 | 36.36 | 36.10 | 36.27 | 2,121,992 | +0.13(+0.35%) |
Oct 11, 2017 | 35.87 | 36.16 | 35.86 | 36.15 | 1,652,382 | +0.23(+0.65%) |
Oct 10, 2017 | 35.67 | 35.93 | 35.60 | 35.91 | 2,632,474 | +0.33(+0.94%) |
Oct 09, 2017 | 35.85 | 35.94 | 35.53 | 35.58 | 2,471,308 | -0.33(-0.91%) |
Oct 06, 2017 | 36.11 | 36.13 | 35.81 | 35.90 | 2,615,927 | -0.29(-0.81%) |
Oct 05, 2017 | 35.96 | 36.36 | 35.93 | 36.20 | 2,592,968 | +0.27(+0.74%) |
Oct 04, 2017 | 35.71 | 36.04 | 35.65 | 35.93 | 2,638,235 | +0.26(+0.73%) |
Oct 03, 2017 | 35.63 | 35.77 | 35.55 | 35.67 | 2,720,935 | +0.08(+0.23%) |
Oct 02, 2017 | 35.50 | 35.74 | 35.35 | 35.59 | 2,887,617 | +0.09(+0.26%) |
Sep 29, 2017 | 35.52 | 35.70 | 35.33 | 35.50 | 2,825,106 | -0.20(-0.56%) |
Sep 28, 2017 | 35.37 | 35.96 | 35.37 | 35.70 | 3,600,951 | -0.25(-0.70%) |
Sep 27, 2017 | 36.33 | 36.45 | 35.69 | 35.95 | 3,912,463 | -0.39(-1.08%) |
Sep 26, 2017 | 36.42 | 36.43 | 36.25 | 36.34 | 2,661,408 | -0.04(-0.11%) |
Sep 25, 2017 | 36.30 | 36.49 | 36.14 | 36.38 | 2,456,251 | +0.16(+0.44%) |
Sep 22, 2017 | 36.19 | 36.48 | 36.17 | 36.22 | 1,888,301 | +0.08(+0.21%) |
Sep 21, 2017 | 36.18 | 36.40 | 36.12 | 36.15 | 2,756,109 | -0.02(-0.07%) |
Sep 20, 2017 | 36.64 | 36.66 | 36.07 | 36.17 | 3,360,076 | -0.48(-1.30%) |
Sep 19, 2017 | 36.83 | 36.83 | 36.27 | 36.65 | 3,304,460 | -0.17(-0.45%) |
Sep 18, 2017 | 36.61 | 36.96 | 36.45 | 36.81 | 3,855,964 | +0.21(+0.57%) |
Sep 15, 2017 | 36.13 | 36.61 | 36.11 | 36.61 | 6,711,816 | +0.33(+0.90%) |
Sep 14, 2017 | 36.12 | 36.45 | 36.07 | 36.28 | 3,493,913 | +0.13(+0.37%) |
Sep 13, 2017 | 36.07 | 36.37 | 35.88 | 36.15 | 2,685,389 | +0.07(+0.19%) |
Sep 12, 2017 | 35.90 | 36.14 | 35.61 | 36.08 | 3,616,195 | +0.35(+0.98%) |
Sep 11, 2017 | 35.58 | 35.89 | 35.50 | 35.73 | 2,644,543 | +0.35(+0.99%) |
Sep 08, 2017 | 35.50 | 35.61 | 35.35 | 35.38 | 2,859,581 | -0.18(-0.52%) |
Sep 07, 2017 | 35.46 | 35.62 | 35.14 | 35.56 | 4,221,972 | +0.16(+0.45%) |
Sep 06, 2017 | 35.46 | 34.88 | 35.40 | 4,401,391 | +0.38(+1.10%) | |
Sep 05, 2017 | 35.31 | 35.31 | 34.83 | 35.02 | 3,610,923 | -0.22(-0.62%) |
Sep 01, 2017 | 34.54 | 35.31 | 34.50 | 35.24 | 3,601,286 | +0.73(+2.13%) |
Aug 31, 2017 | 34.83 | 34.83 | 34.33 | 34.50 | 5,028,197 | -0.45(-1.29%) |
Aug 30, 2017 | 34.79 | 35.10 | 34.75 | 34.95 | 2,587,236 | +0.10(+0.29%) |
Aug 29, 2017 | 34.89 | 35.00 | 34.70 | 34.85 | 2,849,527 | -0.03(-0.07%) |
Aug 28, 2017 | 34.86 | 35.13 | 34.76 | 34.88 | 2,954,233 | +0.02(+0.05%) |
Aug 25, 2017 | 34.55 | 34.99 | 34.54 | 34.86 | 2,654,790 | +0.56(+1.63%) |
Aug 24, 2017 | 34.86 | 34.97 | 34.28 | 34.30 | 3,288,787 | -0.58(-1.65%) |
Aug 23, 2017 | 34.76 | 35.01 | 34.64 | 34.88 | 2,234,461 | +0.04(+0.12%) |
Aug 22, 2017 | 34.69 | 35.01 | 34.68 | 34.84 | 3,421,852 | +0.13(+0.38%) |
Aug 21, 2017 | 34.47 | 34.91 | 34.46 | 34.70 | 3,134,296 | +0.24(+0.70%) |
Aug 18, 2017 | 34.79 | 34.79 | 34.45 | 34.46 | 2,734,373 | -0.33(-0.96%) |
Aug 17, 2017 | 35.13 | 35.35 | 34.72 | 34.79 | 2,889,105 | -0.40(-1.14%) |
Aug 16, 2017 | 35.25 | 35.55 | 35.04 | 35.20 | 3,101,683 | +0.08(+0.24%) |
Aug 15, 2017 | 34.80 | 35.20 | 34.58 | 35.11 | 4,907,697 | +0.35(+1.01%) |
Aug 14, 2017 | 34.29 | 34.98 | 34.29 | 34.76 | 3,581,425 | +0.57(+1.67%) |
Aug 11, 2017 | 34.62 | 34.62 | 34.09 | 34.19 | 4,566,740 | -0.71(-2.04%) |
Aug 10, 2017 | 35.08 | 35.21 | 34.89 | 34.90 | 4,505,851 | -0.31(-0.87%) |
Aug 09, 2017 | 35.04 | 35.25 | 34.91 | 35.21 | 2,795,744 | +0.21(+0.59%) |
Aug 08, 2017 | 35.17 | 35.34 | 34.89 | 35.00 | 3,699,783 | -0.17(-0.47%) |
Aug 07, 2017 | 35.34 | 35.51 | 35.10 | 35.17 | 3,917,534 | -0.12(-0.35%) |
Aug 04, 2017 | 35.33 | 35.37 | 35.03 | 35.29 | 3,131,829 | -0.02(-0.07%) |
Aug 03, 2017 | 35.27 | 35.79 | 35.03 | 35.32 | 4,090,133 | +0.11(+0.31%) |
Aug 02, 2017 | 35.71 | 35.90 | 35.12 | 35.21 | 5,112,376 | -0.67(-1.87%) |
Aug 01, 2017 | 35.61 | 36.20 | 35.22 | 35.88 | 7,650,196 | +0.93(+2.66%) |
Jul 31, 2017 | 34.74 | 35.37 | 34.64 | 34.95 | 11,263,887 | +0.33(+0.96%) |
Jul 28, 2017 | 34.60 | 34.74 | 34.32 | 34.62 | 3,771,956 | +0.00(+0.00%) |
Jul 27, 2017 | 34.55 | 34.67 | 34.19 | 34.62 | 3,593,964 | +0.06(+0.17%) |
Jul 26, 2017 | 34.85 | 34.89 | 34.48 | 34.56 | 2,868,153 | -0.21(-0.60%) |
Jul 25, 2017 | 34.43 | 34.87 | 34.35 | 34.77 | 3,715,384 | +0.48(+1.40%) |
Jul 24, 2017 | 34.20 | 34.52 | 34.12 | 34.29 | 4,321,676 | +0.10(+0.29%) |
Jul 21, 2017 | 34.29 | 34.44 | 34.00 | 34.19 | 3,278,903 | -0.13(-0.39%) |
Jul 20, 2017 | 34.19 | 34.55 | 33.90 | 34.32 | 3,042,717 | +0.12(+0.34%) |
Jul 19, 2017 | 34.18 | 34.53 | 34.07 | 34.21 | 4,313,745 | +0.08(+0.24%) |
Jul 18, 2017 | 34.35 | 34.41 | 34.04 | 34.12 | 2,350,707 | -0.35(-1.01%) |
Jul 17, 2017 | 34.35 | 34.55 | 33.97 | 34.47 | 2,195,863 | +0.10(+0.29%) |
Jul 14, 2017 | 34.38 | 34.55 | 34.32 | 34.37 | 1,860,453 | +0.08(+0.24%) |
Jul 13, 2017 | 34.03 | 34.44 | 33.89 | 34.29 | 2,798,184 | +0.40(+1.17%) |
Jul 12, 2017 | 33.55 | 33.98 | 33.55 | 33.89 | 3,344,281 | +0.51(+1.51%) |
Jul 11, 2017 | 33.71 | 33.76 | 33.33 | 33.39 | 4,155,849 | -0.43(-1.27%) |
Jul 10, 2017 | 34.17 | 34.48 | 33.79 | 33.82 | 3,645,179 | -0.36(-1.04%) |
Jul 07, 2017 | 34.19 | 34.28 | 34.01 | 34.17 | 2,855,255 | +0.12(+0.34%) |
Jul 06, 2017 | 34.55 | 34.64 | 34.06 | 34.06 | 3,287,535 | -0.58(-1.67%) |
Jul 05, 2017 | 34.26 | 34.91 | 34.20 | 34.64 | 3,984,663 | +0.28(+0.82%) |
Jul 03, 2017 | 34.37 | 34.55 | 34.25 | 34.35 | 1,736,092 | +0.07(+0.19%) |
Jun 30, 2017 | 33.87 | 34.43 | 33.83 | 34.29 | 3,811,778 | +0.62(+1.85%) |
Jun 29, 2017 | 34.09 | 34.09 | 33.48 | 33.67 | 4,241,557 | -0.42(-1.24%) |
Jun 28, 2017 | 34.18 | 34.24 | 33.94 | 34.09 | 2,691,382 | +0.12(+0.34%) |
Jun 27, 2017 | 34.27 | 34.39 | 33.97 | 33.97 | 2,274,733 | -0.25(-0.73%) |
Jun 26, 2017 | 34.20 | 34.36 | 34.02 | 34.22 | 2,240,959 | +0.12(+0.34%) |
Jun 23, 2017 | 34.04 | 34.31 | 33.91 | 34.11 | 4,456,605 | +0.11(+0.32%) |
Jun 22, 2017 | 34.18 | 34.35 | 33.98 | 34.00 | 3,070,064 | -0.18(-0.53%) |
Jun 21, 2017 | 34.31 | 34.57 | 34.16 | 34.18 | 3,089,959 | -0.19(-0.55%) |
Jun 20, 2017 | 35.13 | 35.17 | 34.28 | 34.37 | 3,326,921 | -0.80(-2.26%) |
Jun 19, 2017 | 35.13 | 35.35 | 34.70 | 35.17 | 3,447,988 | -0.10(-0.28%) |
Jun 16, 2017 | 35.02 | 35.31 | 34.71 | 35.27 | 6,460,007 | +0.17(+0.47%) |
Jun 15, 2017 | 34.79 | 35.45 | 34.71 | 35.10 | 3,956,498 | +0.26(+0.74%) |
Jun 14, 2017 | 35.16 | 35.18 | 34.72 | 34.84 | 2,909,261 | -0.26(-0.73%) |
Jun 13, 2017 | 35.16 | 35.30 | 34.90 | 35.10 | 2,330,366 | -0.06(-0.16%) |
Jun 12, 2017 | 34.86 | 35.46 | 34.76 | 35.16 | 4,201,382 | +0.34(+0.98%) |
Jun 09, 2017 | 34.64 | 34.91 | 34.51 | 34.82 | 2,783,992 | +0.01(+0.02%) |
Jun 08, 2017 | 34.96 | 34.56 | 34.81 | 2,806,796 | +0.08(+0.24%) | |
Jun 07, 2017 | 34.84 | 34.96 | 34.40 | 34.73 | 3,363,632 | -0.03(-0.10%) |
Jun 06, 2017 | 34.69 | 34.92 | 34.44 | 34.76 | 2,999,065 | +0.01(+0.02%) |
Jun 05, 2017 | 34.89 | 34.93 | 34.47 | 34.75 | 4,129,833 | -0.23(-0.66%) |
Jun 02, 2017 | 34.76 | 35.08 | 34.55 | 34.98 | 3,099,700 | +0.33(+0.96%) |