Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.45 | 35.60 | 35.39 | 35.39 | 1,573,886 | +0.02(+0.06%) |
Apr 27, 2018 | 35.14 | 35.43 | 35.12 | 35.36 | 1,313,858 | +0.19(+0.54%) |
Apr 26, 2018 | 35.20 | 35.30 | 35.12 | 35.17 | 1,153,917 | -0.11(-0.32%) |
Apr 25, 2018 | 35.15 | 35.41 | 35.02 | 35.29 | 1,814,932 | +0.10(+0.28%) |
Apr 24, 2018 | 35.27 | 35.48 | 35.09 | 35.19 | 2,272,172 | +0.02(+0.06%) |
Apr 23, 2018 | 35.10 | 35.22 | 35.04 | 35.17 | 1,823,017 | +0.23(+0.67%) |
Apr 20, 2018 | 34.98 | 35.05 | 34.86 | 34.93 | 1,800,132 | +0.15(+0.42%) |
Apr 19, 2018 | 34.83 | 35.01 | 34.75 | 34.79 | 2,429,491 | +0.59(+1.73%) |
Apr 18, 2018 | 34.33 | 34.42 | 34.13 | 34.20 | 1,505,443 | -0.19(-0.55%) |
Apr 17, 2018 | 34.48 | 34.50 | 34.34 | 34.39 | 1,370,823 | +0.07(+0.21%) |
Apr 16, 2018 | 34.37 | 34.41 | 34.18 | 34.32 | 1,644,481 | -0.27(-0.79%) |
Apr 13, 2018 | 34.92 | 34.92 | 34.53 | 34.59 | 2,090,169 | +0.02(+0.06%) |
Apr 12, 2018 | 34.43 | 34.62 | 34.35 | 34.57 | 1,833,952 | +0.49(+1.45%) |
Apr 11, 2018 | 34.36 | 34.36 | 34.07 | 34.08 | 1,859,861 | +0.10(+0.29%) |
Apr 10, 2018 | 33.95 | 34.05 | 33.86 | 33.98 | 1,698,160 | +0.37(+1.11%) |
Apr 09, 2018 | 33.63 | 33.90 | 33.51 | 33.60 | 1,869,887 | +0.39(+1.19%) |
Apr 06, 2018 | 33.33 | 33.52 | 33.07 | 33.21 | 2,680,936 | -0.40(-1.19%) |
Apr 05, 2018 | 33.50 | 33.70 | 33.46 | 33.61 | 3,067,441 | +0.10(+0.29%) |
Apr 04, 2018 | 32.91 | 33.53 | 32.90 | 33.51 | 2,869,044 | +0.11(+0.32%) |
Apr 03, 2018 | 33.30 | 33.41 | 33.08 | 33.41 | 2,627,461 | +0.08(+0.23%) |
Apr 02, 2018 | 33.51 | 33.60 | 33.03 | 33.33 | 2,867,558 | -0.23(-0.69%) |
Mar 29, 2018 | 33.56 | 33.56 | 33.56 | 0 | -0.04(-0.13%) | |
Mar 28, 2018 | 33.44 | 33.76 | 33.31 | 33.60 | 2,565,337 | +0.08(+0.25%) |
Mar 27, 2018 | 34.06 | 34.07 | 33.37 | 33.52 | 3,248,051 | -0.44(-1.31%) |
Mar 26, 2018 | 33.88 | 34.02 | 33.54 | 33.96 | 4,067,572 | +0.66(+1.99%) |
Mar 23, 2018 | 33.66 | 33.80 | 33.30 | 33.30 | 4,142,456 | -0.51(-1.52%) |
Mar 22, 2018 | 34.06 | 34.14 | 33.73 | 33.82 | 3,712,471 | -0.92(-2.66%) |
Mar 21, 2018 | 34.80 | 34.96 | 34.56 | 34.74 | 1,834,912 | -0.07(-0.20%) |
Mar 20, 2018 | 34.93 | 34.96 | 34.76 | 34.81 | 1,786,589 | +0.01(+0.02%) |
Mar 19, 2018 | 34.96 | 34.97 | 34.61 | 34.80 | 1,710,181 | -0.11(-0.32%) |
Mar 16, 2018 | 34.91 | 35.08 | 34.90 | 34.91 | 3,610,747 | +0.24(+0.69%) |
Mar 15, 2018 | 34.48 | 34.80 | 34.47 | 34.67 | 1,671,114 | +0.37(+1.07%) |
Mar 14, 2018 | 34.50 | 34.52 | 34.24 | 34.31 | 2,405,026 | -0.22(-0.63%) |
Mar 13, 2018 | 34.78 | 34.86 | 34.44 | 34.53 | 2,022,036 | -0.25(-0.71%) |
Mar 12, 2018 | 34.80 | 34.89 | 34.75 | 34.77 | 2,000,293 | -0.11(-0.32%) |
Mar 09, 2018 | 34.68 | 34.92 | 34.63 | 34.89 | 1,862,643 | +0.32(+0.94%) |
Mar 08, 2018 | 34.58 | 34.64 | 34.41 | 34.56 | 1,815,520 | -0.11(-0.30%) |
Mar 07, 2018 | 34.35 | 34.67 | 1,729,073 | -0.10(-0.28%) | ||
Mar 06, 2018 | 34.82 | 34.84 | 34.57 | 34.77 | 2,379,540 | +0.05(+0.14%) |
Mar 05, 2018 | 34.28 | 34.83 | 34.23 | 34.72 | 2,210,444 | -0.12(-0.34%) |
Mar 02, 2018 | 34.60 | 34.86 | 34.45 | 34.84 | 3,243,712 | -0.08(-0.24%) |
Mar 01, 2018 | 35.15 | 35.20 | 34.69 | 34.92 | 3,795,708 | -0.02(-0.06%) |
Feb 28, 2018 | 35.43 | 35.48 | 34.92 | 34.94 | 2,702,524 | -0.37(-1.06%) |
Feb 27, 2018 | 35.53 | 35.68 | 35.31 | 35.31 | 3,035,726 | -0.70(-1.95%) |
Feb 26, 2018 | 35.76 | 36.02 | 35.72 | 36.02 | 2,223,197 | -0.05(-0.14%) |
Feb 23, 2018 | 35.88 | 36.09 | 35.86 | 36.07 | 1,978,516 | +0.13(+0.37%) |
Feb 22, 2018 | 35.74 | 35.93 | 2,620,190 | -0.06(-0.18%) | ||
Feb 21, 2018 | 36.09 | 36.52 | 36.00 | 36.00 | 2,876,529 | +0.11(+0.31%) |
Feb 20, 2018 | 35.76 | 35.96 | 35.56 | 35.89 | 4,362,011 | -1.25(-3.36%) |
Feb 16, 2018 | 37.14 | 37.14 | 37.14 | 0 | +0.06(+0.15%) | |
Feb 15, 2018 | 37.16 | 37.16 | 36.85 | 37.08 | 3,015,131 | +0.38(+1.03%) |
Feb 14, 2018 | 36.10 | 36.77 | 36.07 | 36.70 | 2,618,185 | +1.05(+2.94%) |
Feb 13, 2018 | 35.62 | 35.74 | 35.51 | 35.65 | 2,049,971 | +0.21(+0.58%) |
Feb 12, 2018 | 35.17 | 35.64 | 35.04 | 35.45 | 2,978,667 | -0.01(-0.02%) |
Feb 09, 2018 | 35.29 | 35.66 | 34.60 | 35.45 | 4,634,658 | +0.37(+1.06%) |
Feb 08, 2018 | 36.10 | 36.11 | 35.08 | 35.08 | 3,947,639 | -0.61(-1.72%) |
Feb 07, 2018 | 35.51 | 36.01 | 35.51 | 35.69 | 3,396,273 | -0.42(-1.17%) |
Feb 06, 2018 | 35.25 | 36.23 | 35.17 | 36.12 | 5,727,242 | +0.27(+0.75%) |
Feb 05, 2018 | 36.58 | 36.76 | 35.56 | 35.85 | 4,733,677 | -0.92(-2.50%) |
Feb 02, 2018 | 37.07 | 37.10 | 36.71 | 36.76 | 2,344,776 | -0.58(-1.55%) |
Feb 01, 2018 | 37.26 | 37.41 | 37.18 | 37.34 | 1,884,141 | +0.15(+0.41%) |
Jan 31, 2018 | 37.35 | 37.45 | 37.15 | 37.19 | 2,244,129 | -0.20(-0.53%) |
Jan 30, 2018 | 37.60 | 37.64 | 37.36 | 37.39 | 2,469,806 | -0.37(-0.99%) |
Jan 29, 2018 | 37.70 | 37.91 | 37.67 | 37.76 | 2,360,144 | -0.47(-1.23%) |
Jan 26, 2018 | 38.10 | 38.25 | 37.95 | 38.23 | 2,606,485 | +0.21(+0.54%) |
Jan 25, 2018 | 38.36 | 38.36 | 37.99 | 38.03 | 2,198,992 | -0.33(-0.86%) |
Jan 24, 2018 | 38.54 | 38.56 | 38.22 | 38.36 | 3,015,376 | +0.10(+0.25%) |
Jan 23, 2018 | 38.20 | 38.33 | 38.12 | 38.26 | 2,946,042 | -0.01(-0.02%) |
Jan 22, 2018 | 38.18 | 38.29 | 38.10 | 38.27 | 2,630,573 | +0.08(+0.20%) |
Jan 19, 2018 | 38.01 | 38.19 | 38.01 | 38.19 | 4,734,267 | -0.02(-0.05%) |
Jan 18, 2018 | 37.92 | 38.32 | 37.88 | 38.21 | 4,276,959 | -0.16(-0.41%) |
Jan 17, 2018 | 37.92 | 38.42 | 37.83 | 38.37 | 3,888,674 | +0.50(+1.31%) |
Jan 16, 2018 | 37.70 | 38.08 | 37.69 | 37.87 | 4,785,625 | +0.05(+0.13%) |
Jan 12, 2018 | 37.83 | 37.83 | 37.83 | 0 | +0.37(+0.98%) | |
Jan 11, 2018 | 37.37 | 37.48 | 37.32 | 37.46 | 1,917,349 | +0.26(+0.70%) |
Jan 10, 2018 | 37.38 | 37.20 | 3,949,210 | +1.22(+3.39%) | ||
Jan 09, 2018 | 35.86 | 36.05 | 35.86 | 35.98 | 1,844,863 | +0.28(+0.77%) |
Jan 08, 2018 | 35.62 | 35.77 | 35.61 | 35.70 | 1,819,603 | -0.29(-0.81%) |
Jan 05, 2018 | 35.89 | 36.00 | 35.80 | 35.99 | 2,712,861 | -0.06(-0.17%) |
Jan 04, 2018 | 35.91 | 36.09 | 35.89 | 36.05 | 4,141,844 | +0.08(+0.21%) |
Jan 03, 2018 | 35.65 | 35.99 | 35.65 | 35.98 | 3,310,072 | -0.18(-0.50%) |
Jan 02, 2018 | 35.87 | 36.18 | 35.82 | 36.16 | 3,072,447 | +0.53(+1.49%) |
Dec 29, 2017 | 35.63 | 35.63 | 35.63 | 0 | +0.08(+0.23%) | |
Dec 28, 2017 | 35.45 | 35.56 | 35.43 | 35.54 | 1,750,073 | +0.03(+0.08%) |
Dec 27, 2017 | 35.45 | 35.55 | 35.40 | 35.52 | 2,115,291 | -0.03(-0.08%) |
Dec 26, 2017 | 35.47 | 35.68 | 35.47 | 35.54 | 2,040,072 | -0.10(-0.27%) |
Dec 22, 2017 | 35.49 | 35.69 | 35.43 | 35.64 | 2,969,094 | +0.13(+0.37%) |
Dec 21, 2017 | 35.26 | 35.54 | 35.23 | 35.51 | 4,303,485 | +0.26(+0.72%) |
Dec 20, 2017 | 35.30 | 35.31 | 35.09 | 35.25 | 10,372,893 | +0.39(+1.11%) |
Dec 19, 2017 | 34.89 | 34.97 | 34.78 | 34.87 | 1,267,874 | -0.11(-0.32%) |
Dec 18, 2017 | 34.97 | 35.11 | 34.89 | 34.98 | 2,107,877 | +0.37(+1.06%) |
Dec 15, 2017 | 34.67 | 34.71 | 34.56 | 34.61 | 1,991,957 | -0.51(-1.45%) |
Dec 14, 2017 | 35.14 | 35.25 | 35.09 | 35.12 | 2,066,509 | -0.37(-1.03%) |
Dec 13, 2017 | 35.50 | 35.67 | 35.45 | 35.49 | 3,293,910 | +0.61(+1.76%) |
Dec 12, 2017 | 34.63 | 34.93 | 34.62 | 34.87 | 1,477,621 | +0.24(+0.70%) |
Dec 11, 2017 | 34.45 | 34.69 | 34.45 | 34.63 | 2,652,755 | +0.57(+1.68%) |
Dec 08, 2017 | 34.00 | 34.09 | 33.84 | 34.06 | 1,810,989 | +0.38(+1.13%) |
Dec 07, 2017 | 33.43 | 33.75 | 33.40 | 33.68 | 1,741,265 | +0.19(+0.56%) |
Dec 06, 2017 | 33.53 | 33.57 | 33.43 | 33.49 | 1,718,164 | -0.37(-1.08%) |
Dec 05, 2017 | 33.98 | 34.04 | 33.83 | 33.86 | 1,669,254 | -0.18(-0.53%) |
Dec 04, 2017 | 34.17 | 34.23 | 33.98 | 34.04 | 1,724,915 | -0.15(-0.44%) |
Dec 01, 2017 | 34.18 | 34.31 | 33.99 | 34.19 | 2,566,921 | -0.06(-0.18%) |
Nov 30, 2017 | 34.38 | 34.48 | 34.19 | 34.25 | 2,893,230 | -0.10(-0.28%) |
Nov 29, 2017 | 34.40 | 34.54 | 34.15 | 34.35 | 2,466,653 | -0.03(-0.08%) |
Nov 28, 2017 | 34.06 | 34.42 | 33.97 | 34.38 | 2,516,885 | +0.55(+1.61%) |
Nov 27, 2017 | 33.96 | 34.08 | 33.83 | 33.83 | 1,347,675 | +0.00(+0.00%) |
Nov 24, 2017 | 33.87 | 33.91 | 33.80 | 33.83 | 608,979 | -0.10(-0.28%) |
Nov 22, 2017 | 33.93 | 33.98 | 33.78 | 33.93 | 1,694,348 | +0.57(+1.72%) |
Nov 21, 2017 | 33.34 | 33.42 | 33.28 | 33.36 | 1,426,411 | +0.01(+0.02%) |
Nov 20, 2017 | 33.35 | 33.40 | 33.27 | 33.35 | 1,113,124 | +0.04(+0.12%) |
Nov 17, 2017 | 33.20 | 33.38 | 33.20 | 33.31 | 890,184 | +0.01(+0.02%) |
Nov 16, 2017 | 33.39 | 33.42 | 33.22 | 33.30 | 1,032,202 | -0.11(-0.33%) |
Nov 15, 2017 | 33.13 | 33.47 | 33.09 | 33.41 | 1,214,680 | +0.08(+0.23%) |
Nov 14, 2017 | 33.14 | 33.37 | 33.13 | 33.34 | 1,312,365 | +0.04(+0.12%) |
Nov 13, 2017 | 33.13 | 33.31 | 33.11 | 33.29 | 1,535,627 | -0.32(-0.94%) |
Nov 10, 2017 | 33.63 | 33.78 | 33.58 | 33.61 | 1,681,219 | +0.03(+0.08%) |
Nov 09, 2017 | 33.57 | 33.63 | 33.41 | 33.58 | 1,941,225 | +0.23(+0.68%) |
Nov 08, 2017 | 33.30 | 33.42 | 33.25 | 33.36 | 1,752,153 | +0.21(+0.62%) |
Nov 07, 2017 | 33.25 | 33.29 | 33.09 | 33.15 | 2,220,135 | -0.14(-0.43%) |
Nov 06, 2017 | 33.25 | 33.32 | 33.16 | 33.29 | 1,039,848 | -0.06(-0.19%) |
Nov 03, 2017 | 33.40 | 33.41 | 33.29 | 33.36 | 1,020,149 | +0.00(+0.00%) |
Nov 02, 2017 | 33.29 | 33.38 | 33.21 | 33.36 | 2,006,075 | -0.23(-0.68%) |
Nov 01, 2017 | 33.65 | 33.73 | 33.47 | 33.58 | 2,321,272 | -0.06(-0.18%) |
Oct 31, 2017 | 33.76 | 33.76 | 33.60 | 33.65 | 1,601,447 | +0.02(+0.06%) |
Oct 30, 2017 | 33.59 | 33.65 | 33.48 | 33.62 | 2,453,615 | -0.30(-0.89%) |
Oct 27, 2017 | 33.88 | 34.00 | 33.76 | 33.93 | 1,529,584 | +0.12(+0.35%) |
Oct 26, 2017 | 33.96 | 34.02 | 33.81 | 33.81 | 1,482,196 | -0.12(-0.37%) |
Oct 25, 2017 | 34.06 | 34.13 | 33.76 | 33.94 | 2,382,316 | +0.10(+0.31%) |
Oct 24, 2017 | 33.85 | 33.95 | 33.81 | 33.83 | 1,308,290 | +0.11(+0.33%) |
Oct 23, 2017 | 33.91 | 33.97 | 33.69 | 33.72 | 1,538,705 | -0.46(-1.33%) |
Oct 20, 2017 | 34.12 | 34.18 | 34.03 | 34.18 | 2,907,928 | +0.24(+0.71%) |
Oct 19, 2017 | 33.84 | 33.96 | 33.80 | 33.94 | 2,566,748 | -0.21(-0.61%) |
Oct 18, 2017 | 33.92 | 34.20 | 33.90 | 34.14 | 2,140,614 | +0.26(+0.77%) |
Oct 17, 2017 | 33.94 | 33.94 | 33.77 | 33.88 | 1,966,894 | -0.16(-0.47%) |
Oct 16, 2017 | 33.99 | 34.07 | 33.94 | 34.04 | 1,626,574 | +0.08(+0.22%) |
Oct 13, 2017 | 34.05 | 34.09 | 33.82 | 33.96 | 2,187,712 | +0.00(+0.00%) |
Oct 12, 2017 | 33.91 | 34.06 | 33.87 | 33.96 | 1,654,823 | -0.19(-0.55%) |
Oct 11, 2017 | 34.16 | 34.19 | 34.01 | 34.15 | 1,990,289 | -0.41(-1.19%) |
Oct 10, 2017 | 34.29 | 34.56 | 34.27 | 34.56 | 2,338,195 | +0.69(+2.04%) |
Oct 09, 2017 | 33.96 | 33.99 | 33.82 | 33.87 | 891,751 | +0.06(+0.18%) |
Oct 06, 2017 | 33.66 | 33.83 | 33.65 | 33.81 | 1,295,247 | -0.12(-0.36%) |
Oct 05, 2017 | 33.68 | 33.96 | 33.68 | 33.93 | 1,529,224 | +0.08(+0.24%) |
Oct 04, 2017 | 33.92 | 33.96 | 33.79 | 33.85 | 1,048,754 | +0.01(+0.02%) |
Oct 03, 2017 | 33.64 | 33.86 | 33.62 | 33.84 | 1,343,436 | +0.31(+0.94%) |
Oct 02, 2017 | 33.49 | 33.58 | 33.46 | 33.53 | 1,357,897 | -0.22(-0.65%) |
Sep 29, 2017 | 33.50 | 33.85 | 33.50 | 33.75 | 1,291,894 | +0.13(+0.39%) |
Sep 28, 2017 | 33.40 | 33.64 | 33.35 | 33.62 | 1,481,830 | +0.23(+0.70%) |
Sep 27, 2017 | 33.33 | 33.38 | 1,511,827 | +0.36(+1.08%) | ||
Sep 26, 2017 | 33.23 | 33.25 | 32.92 | 33.03 | 910,244 | -0.08(-0.23%) |
Sep 25, 2017 | 33.27 | 33.39 | 32.99 | 33.10 | 1,219,254 | -0.44(-1.30%) |
Sep 22, 2017 | 33.43 | 33.60 | 33.36 | 33.54 | 1,211,201 | +0.09(+0.27%) |
Sep 21, 2017 | 33.50 | 33.56 | 33.41 | 33.45 | 1,054,523 | -0.01(-0.02%) |
Sep 20, 2017 | 33.49 | 33.61 | 33.40 | 33.46 | 1,350,193 | -0.17(-0.51%) |
Sep 19, 2017 | 33.43 | 33.71 | 33.38 | 33.63 | 1,847,902 | +0.40(+1.19%) |
Sep 18, 2017 | 33.17 | 33.27 | 33.15 | 33.23 | 1,313,854 | +0.32(+0.98%) |
Sep 15, 2017 | 32.86 | 32.95 | 32.82 | 32.91 | 1,789,901 | -0.04(-0.12%) |
Sep 14, 2017 | 33.00 | 33.02 | 32.88 | 32.95 | 1,677,554 | -0.06(-0.19%) |
Sep 13, 2017 | 33.20 | 33.24 | 32.97 | 33.02 | 1,478,631 | -0.31(-0.94%) |
Sep 12, 2017 | 33.20 | 33.42 | 33.19 | 33.33 | 1,353,614 | +0.23(+0.68%) |
Sep 11, 2017 | 32.83 | 33.19 | 32.82 | 33.10 | 1,385,905 | +0.42(+1.27%) |
Sep 08, 2017 | 32.74 | 32.87 | 32.67 | 32.69 | 1,593,665 | +0.27(+0.84%) |
Sep 07, 2017 | 32.69 | 32.69 | 32.28 | 32.41 | 1,448,491 | -0.08(-0.25%) |
Sep 06, 2017 | 32.40 | 32.60 | 32.37 | 32.50 | 1,256,405 | -0.05(-0.17%) |
Sep 05, 2017 | 32.84 | 32.87 | 32.41 | 32.55 | 2,145,998 | -0.57(-1.73%) |
Sep 01, 2017 | 33.23 | 33.23 | 33.12 | 33.12 | 1,061,062 | +0.07(+0.21%) |
Aug 31, 2017 | 33.16 | 33.18 | 32.92 | 33.06 | 1,865,256 | +0.03(+0.08%) |
Aug 30, 2017 | 33.11 | 33.15 | 33.01 | 33.03 | 1,955,014 | +0.19(+0.58%) |
Aug 29, 2017 | 32.71 | 32.89 | 32.66 | 32.84 | 2,006,641 | +0.14(+0.42%) |
Aug 28, 2017 | 32.85 | 32.86 | 32.66 | 32.70 | 1,519,073 | +0.08(+0.23%) |
Aug 25, 2017 | 32.74 | 32.83 | 32.50 | 32.63 | 1,922,215 | +0.25(+0.76%) |
Aug 24, 2017 | 32.58 | 32.63 | 32.38 | 32.38 | 1,290,418 | -0.02(-0.06%) |
Aug 23, 2017 | 32.33 | 32.46 | 32.32 | 32.40 | 1,559,190 | -0.06(-0.19%) |
Aug 22, 2017 | 32.38 | 32.53 | 32.38 | 32.46 | 1,540,532 | +0.14(+0.44%) |
Aug 21, 2017 | 32.30 | 32.37 | 32.21 | 32.32 | 1,575,044 | -0.01(-0.02%) |
Aug 18, 2017 | 32.17 | 32.46 | 32.13 | 32.33 | 1,852,086 | +0.08(+0.25%) |
Aug 17, 2017 | 32.43 | 32.57 | 32.24 | 32.24 | 2,043,516 | -0.56(-1.71%) |
Aug 16, 2017 | 32.87 | 32.93 | 32.77 | 32.80 | 1,108,299 | +0.08(+0.25%) |
Aug 15, 2017 | 32.77 | 32.81 | 32.67 | 32.72 | 1,347,102 | -0.18(-0.54%) |
Aug 14, 2017 | 32.97 | 33.04 | 32.89 | 32.90 | 1,589,343 | +0.27(+0.84%) |
Aug 11, 2017 | 32.70 | 32.78 | 32.57 | 32.63 | 2,055,156 | -0.29(-0.87%) |
Aug 10, 2017 | 33.29 | 33.30 | 32.90 | 32.91 | 2,447,195 | -1.02(-3.02%) |
Aug 09, 2017 | 33.81 | 33.99 | 33.79 | 33.94 | 2,059,164 | -0.06(-0.18%) |
Aug 08, 2017 | 33.91 | 34.12 | 33.89 | 34.00 | 1,727,613 | -0.10(-0.28%) |
Aug 07, 2017 | 34.19 | 34.20 | 34.05 | 34.09 | 911,380 | -0.10(-0.28%) |
Aug 04, 2017 | 34.22 | 34.40 | 34.15 | 34.19 | 1,507,805 | +0.00(+0.00%) |
Aug 03, 2017 | 34.20 | 34.27 | 34.08 | 34.19 | 1,738,843 | -0.10(-0.28%) |
Aug 02, 2017 | 34.22 | 34.29 | 34.14 | 34.29 | 1,911,634 | -0.07(-0.20%) |
Aug 01, 2017 | 34.34 | 34.39 | 34.15 | 34.35 | 2,829,194 | +0.48(+1.42%) |
Jul 31, 2017 | 33.70 | 33.93 | 33.63 | 33.87 | 2,922,481 | +0.80(+2.43%) |
Jul 28, 2017 | 32.89 | 33.14 | 32.85 | 33.07 | 3,357,525 | -0.11(-0.35%) |
Jul 27, 2017 | 33.46 | 33.50 | 33.08 | 33.18 | 1,869,790 | -0.20(-0.59%) |
Jul 26, 2017 | 33.23 | 33.40 | 33.17 | 33.38 | 2,450,580 | +0.09(+0.28%) |
Jul 25, 2017 | 33.41 | 33.47 | 33.26 | 33.29 | 3,050,148 | +0.68(+2.07%) |
Jul 24, 2017 | 32.49 | 32.67 | 32.40 | 32.61 | 1,952,177 | +0.24(+0.75%) |
Jul 21, 2017 | 32.42 | 32.45 | 32.21 | 32.37 | 2,107,728 | -0.17(-0.52%) |
Jul 20, 2017 | 32.53 | 32.58 | 32.49 | 32.53 | 2,203,815 | +0.00(+0.00%) |
Jul 19, 2017 | 32.53 | 32.60 | 32.47 | 32.53 | 2,376,277 | +0.03(+0.10%) |
Jul 18, 2017 | 32.35 | 32.50 | 32.30 | 32.50 | 1,475,394 | -0.06(-0.19%) |
Jul 17, 2017 | 32.68 | 32.70 | 32.55 | 32.56 | 1,068,275 | -0.04(-0.12%) |
Jul 14, 2017 | 32.33 | 32.66 | 32.29 | 32.60 | 2,009,282 | -0.10(-0.31%) |
Jul 13, 2017 | 32.49 | 32.72 | 32.49 | 32.70 | 1,710,414 | +0.12(+0.37%) |
Jul 12, 2017 | 32.45 | 32.60 | 32.40 | 32.58 | 2,079,592 | +0.19(+0.58%) |
Jul 11, 2017 | 32.30 | 32.39 | 32.23 | 32.39 | 3,056,379 | +0.17(+0.52%) |
Jul 10, 2017 | 32.14 | 32.26 | 32.10 | 32.22 | 2,326,745 | +0.47(+1.49%) |
Jul 07, 2017 | 31.70 | 31.79 | 31.62 | 31.75 | 2,042,646 | -0.04(-0.13%) |
Jul 06, 2017 | 31.81 | 32.01 | 31.79 | 31.79 | 2,110,402 | -0.09(-0.30%) |
Jul 05, 2017 | 31.70 | 31.89 | 31.64 | 31.89 | 2,402,866 | -0.06(-0.19%) |
Jul 03, 2017 | 31.97 | 31.70 | 31.95 | 2,028,023 | +0.57(+1.83%) | |
Jun 30, 2017 | 31.39 | 31.43 | 31.20 | 31.37 | 2,589,416 | -0.09(-0.30%) |
Jun 29, 2017 | 31.59 | 31.66 | 31.36 | 31.47 | 7,944,876 | +1.27(+4.21%) |
Jun 28, 2017 | 29.92 | 30.22 | 29.90 | 30.20 | 4,113,135 | +0.37(+1.22%) |
Jun 27, 2017 | 29.72 | 29.90 | 29.67 | 29.83 | 2,538,353 | +0.14(+0.46%) |
Jun 26, 2017 | 29.78 | 29.86 | 29.68 | 29.69 | 2,323,892 | +0.37(+1.27%) |
Jun 23, 2017 | 29.40 | 29.41 | 29.28 | 29.32 | 1,712,551 | +0.03(+0.12%) |
Jun 22, 2017 | 29.30 | 29.32 | 29.24 | 29.29 | 1,796,541 | -0.11(-0.37%) |
Jun 21, 2017 | 29.46 | 29.50 | 29.37 | 29.40 | 2,023,209 | -0.02(-0.07%) |
Jun 20, 2017 | 29.55 | 29.58 | 29.35 | 29.42 | 2,206,981 | -0.46(-1.54%) |
Jun 19, 2017 | 29.82 | 29.90 | 29.78 | 29.88 | 1,733,589 | +0.12(+0.41%) |
Jun 16, 2017 | 29.66 | 29.78 | 29.60 | 29.76 | 2,293,800 | +0.13(+0.43%) |
Jun 15, 2017 | 29.56 | 29.69 | 29.53 | 29.63 | 2,233,631 | +0.09(+0.30%) |
Jun 14, 2017 | 29.62 | 29.62 | 29.44 | 29.54 | 2,091,066 | -0.12(-0.41%) |
Jun 13, 2017 | 29.64 | 29.69 | 29.53 | 29.66 | 1,693,612 | +0.06(+0.21%) |
Jun 12, 2017 | 29.65 | 29.72 | 29.51 | 29.60 | 1,957,049 | -0.30(-1.00%) |
Jun 09, 2017 | 29.93 | 30.01 | 29.76 | 29.90 | 2,983,433 | -0.04(-0.14%) |
Jun 08, 2017 | 29.90 | 30.00 | 29.88 | 29.94 | 1,902,431 | +0.00(+0.00%) |
Jun 07, 2017 | 29.88 | 29.95 | 29.79 | 29.94 | 1,901,096 | +0.01(+0.02%) |
Jun 06, 2017 | 29.88 | 29.96 | 29.86 | 29.93 | 2,168,459 | +0.24(+0.80%) |
Jun 05, 2017 | 29.76 | 29.80 | 29.69 | 29.69 | 1,408,575 | +0.08(+0.27%) |
Jun 02, 2017 | 29.63 | 29.66 | 29.53 | 29.61 | 1,561,296 | -0.01(-0.05%) |
Jun 01, 2017 | 29.57 | 29.63 | 29.44 | 29.63 | 2,129,384 | +0.22(+0.74%) |
May 31, 2017 | 29.72 | 29.76 | 29.36 | 29.41 | 3,071,551 | +0.05(+0.18%) |
May 30, 2017 | 29.42 | 29.45 | 29.32 | 29.36 | 1,840,289 | +0.18(+0.60%) |
May 26, 2017 | 29.28 | 29.31 | 29.16 | 29.18 | 2,133,585 | -0.16(-0.53%) |
May 25, 2017 | 29.39 | 29.40 | 29.28 | 29.34 | 1,977,620 | +0.07(+0.25%) |
May 24, 2017 | 29.34 | 29.39 | 29.17 | 29.26 | 1,996,615 | -0.11(-0.39%) |
May 23, 2017 | 29.44 | 29.48 | 29.30 | 29.38 | 2,271,748 | +0.03(+0.09%) |
May 22, 2017 | 29.38 | 29.42 | 29.30 | 29.35 | 2,399,758 | +0.03(+0.12%) |
May 19, 2017 | 29.21 | 29.38 | 29.20 | 29.32 | 2,746,804 | +0.16(+0.53%) |
May 18, 2017 | 29.11 | 29.28 | 29.07 | 29.16 | 2,902,901 | +0.01(+0.05%) |
May 17, 2017 | 29.44 | 29.44 | 29.11 | 29.15 | 3,779,613 | -0.55(-1.84%) |
May 16, 2017 | 29.67 | 29.71 | 29.64 | 29.69 | 2,690,449 | +0.12(+0.41%) |
May 15, 2017 | 29.42 | 29.59 | 29.41 | 29.57 | 2,816,642 | +0.33(+1.14%) |
May 12, 2017 | 29.21 | 29.25 | 29.14 | 29.24 | 2,416,068 | +0.11(+0.37%) |
May 11, 2017 | 29.15 | 29.18 | 29.07 | 29.13 | 4,160,480 | +0.09(+0.32%) |
May 10, 2017 | 29.07 | 29.09 | 28.97 | 29.04 | 3,181,361 | +0.35(+1.21%) |
May 09, 2017 | 28.81 | 28.85 | 28.66 | 28.69 | 3,453,986 | +0.15(+0.52%) |
May 08, 2017 | 28.66 | 28.66 | 28.49 | 28.54 | 2,210,618 | +0.01(+0.02%) |
May 05, 2017 | 28.54 | 28.56 | 28.43 | 28.54 | 2,516,266 | -0.08(-0.28%) |
May 04, 2017 | 28.77 | 28.78 | 28.49 | 28.62 | 6,842,791 | +0.79(+2.84%) |
May 03, 2017 | 27.69 | 27.90 | 27.66 | 27.83 | 2,619,813 | +0.14(+0.51%) |
May 02, 2017 | 27.68 | 27.72 | 27.60 | 27.69 | 4,617,550 | +0.09(+0.31%) |