Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.65 | 35.72 | 35.33 | 35.34 | 6,524,442 | -0.21(-0.60%) |
Apr 27, 2018 | 35.25 | 35.82 | 35.18 | 35.55 | 6,380,008 | +0.24(+0.67%) |
Apr 26, 2018 | 35.26 | 35.43 | 35.16 | 35.32 | 5,520,449 | +0.05(+0.13%) |
Apr 25, 2018 | 34.93 | 35.49 | 34.92 | 35.27 | 7,948,667 | +0.25(+0.72%) |
Apr 24, 2018 | 34.77 | 35.17 | 34.65 | 35.02 | 6,627,466 | +0.35(+1.02%) |
Apr 23, 2018 | 34.69 | 34.85 | 34.53 | 34.67 | 4,600,570 | +0.02(+0.04%) |
Apr 20, 2018 | 34.99 | 35.15 | 34.57 | 34.65 | 6,512,647 | -0.29(-0.83%) |
Apr 19, 2018 | 34.75 | 34.96 | 34.56 | 34.94 | 5,608,597 | +0.13(+0.37%) |
Apr 18, 2018 | 35.15 | 35.47 | 34.80 | 34.81 | 5,255,905 | -0.30(-0.85%) |
Apr 17, 2018 | 34.59 | 35.25 | 34.44 | 35.11 | 8,289,440 | +0.57(+1.66%) |
Apr 16, 2018 | 33.79 | 34.55 | 33.78 | 34.53 | 8,913,822 | +0.87(+2.57%) |
Apr 13, 2018 | 33.66 | 33.83 | 33.61 | 33.67 | 6,325,642 | +0.09(+0.27%) |
Apr 12, 2018 | 34.08 | 34.25 | 33.52 | 33.58 | 5,978,571 | -0.50(-1.46%) |
Apr 11, 2018 | 33.97 | 34.13 | 33.79 | 34.08 | 4,614,936 | +0.13(+0.38%) |
Apr 10, 2018 | 34.30 | 34.40 | 33.85 | 33.94 | 5,947,658 | -0.36(-1.05%) |
Apr 09, 2018 | 34.33 | 34.53 | 34.19 | 34.30 | 4,211,453 | -0.02(-0.04%) |
Apr 06, 2018 | 34.51 | 34.67 | 34.23 | 34.32 | 5,368,334 | -0.17(-0.49%) |
Apr 05, 2018 | 34.33 | 34.60 | 33.80 | 34.49 | 5,464,404 | +0.17(+0.49%) |
Apr 04, 2018 | 33.87 | 34.37 | 33.69 | 34.32 | 7,076,545 | +0.48(+1.40%) |
Apr 03, 2018 | 33.89 | 34.04 | 33.74 | 33.85 | 5,955,049 | -0.03(-0.09%) |
Apr 02, 2018 | 34.27 | 34.44 | 33.64 | 33.88 | 6,388,503 | -0.34(-1.01%) |
Mar 29, 2018 | 34.22 | 34.22 | 34.22 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 34.19 | 34.47 | 34.02 | 34.21 | 6,254,525 | +0.08(+0.25%) |
Mar 27, 2018 | 33.58 | 34.39 | 33.47 | 34.12 | 8,145,663 | +0.54(+1.62%) |
Mar 26, 2018 | 33.09 | 33.64 | 33.00 | 33.58 | 8,675,662 | +0.54(+1.65%) |
Mar 23, 2018 | 33.66 | 33.85 | 32.96 | 33.03 | 7,123,091 | -0.54(-1.60%) |
Mar 22, 2018 | 33.64 | 34.19 | 33.56 | 33.57 | 12,969,494 | -0.07(-0.21%) |
Mar 21, 2018 | 33.64 | 34.07 | 33.56 | 33.64 | 5,884,572 | +0.04(+0.11%) |
Mar 20, 2018 | 33.86 | 34.01 | 33.49 | 33.60 | 5,690,240 | -0.25(-0.72%) |
Mar 19, 2018 | 33.87 | 34.20 | 33.67 | 33.85 | 7,909,168 | -0.02(-0.05%) |
Mar 16, 2018 | 33.65 | 33.94 | 33.59 | 33.86 | 11,947,157 | +0.20(+0.59%) |
Mar 15, 2018 | 33.71 | 34.08 | 33.56 | 33.66 | 6,443,383 | -0.09(-0.27%) |
Mar 14, 2018 | 33.47 | 33.90 | 33.45 | 33.75 | 5,245,526 | +0.35(+1.06%) |
Mar 13, 2018 | 33.61 | 33.78 | 33.31 | 33.40 | 8,093,231 | -0.18(-0.52%) |
Mar 12, 2018 | 33.42 | 33.63 | 33.32 | 33.58 | 6,964,563 | +0.05(+0.14%) |
Mar 09, 2018 | 33.29 | 33.53 | 33.19 | 33.53 | 6,962,993 | +0.27(+0.81%) |
Mar 08, 2018 | 33.49 | 33.67 | 33.22 | 33.26 | 7,839,855 | -0.20(-0.60%) |
Mar 07, 2018 | 33.31 | 33.46 | 8,352,706 | -0.33(-0.97%) | ||
Mar 06, 2018 | 34.40 | 34.40 | 33.73 | 33.79 | 7,664,495 | -0.57(-1.65%) |
Mar 05, 2018 | 33.81 | 34.56 | 33.75 | 34.36 | 13,270,149 | +0.49(+1.45%) |
Mar 02, 2018 | 33.70 | 34.23 | 33.39 | 33.87 | 10,593,736 | +0.17(+0.50%) |
Mar 01, 2018 | 33.01 | 33.88 | 33.01 | 33.70 | 12,656,910 | +0.70(+2.14%) |
Feb 28, 2018 | 33.29 | 33.36 | 32.90 | 32.99 | 9,812,230 | -0.26(-0.78%) |
Feb 27, 2018 | 33.72 | 33.96 | 33.26 | 33.26 | 8,756,156 | -0.48(-1.43%) |
Feb 26, 2018 | 33.94 | 34.09 | 33.61 | 33.74 | 8,845,121 | -0.03(-0.09%) |
Feb 23, 2018 | 32.96 | 33.88 | 32.94 | 33.77 | 7,370,977 | +0.80(+2.44%) |
Feb 22, 2018 | 32.96 | 9,251,298 | +0.08(+0.23%) | |||
Feb 21, 2018 | 33.39 | 33.60 | 32.88 | 32.89 | 11,192,002 | -0.42(-1.27%) |
Feb 20, 2018 | 33.52 | 33.65 | 33.10 | 33.31 | 10,921,445 | -0.35(-1.05%) |
Feb 16, 2018 | 33.66 | 33.66 | 33.66 | 0 | -0.04(-0.11%) | |
Feb 15, 2018 | 33.16 | 33.71 | 33.07 | 33.70 | 11,255,093 | +0.74(+2.25%) |
Feb 14, 2018 | 33.54 | 33.60 | 32.94 | 32.96 | 10,589,322 | -0.79(-2.33%) |
Feb 13, 2018 | 33.71 | 33.91 | 33.35 | 33.74 | 9,034,141 | -0.05(-0.13%) |
Feb 12, 2018 | 33.53 | 33.93 | 33.25 | 33.79 | 9,532,462 | +0.26(+0.79%) |
Feb 09, 2018 | 32.81 | 33.77 | 32.75 | 33.53 | 14,569,604 | +0.70(+2.14%) |
Feb 08, 2018 | 32.67 | 33.30 | 32.54 | 32.82 | 12,479,739 | +0.05(+0.14%) |
Feb 07, 2018 | 32.81 | 33.22 | 32.66 | 32.78 | 13,375,832 | -0.11(-0.35%) |
Feb 06, 2018 | 32.78 | 33.19 | 32.24 | 32.89 | 19,446,002 | -0.23(-0.69%) |
Feb 05, 2018 | 33.45 | 33.60 | 32.91 | 33.12 | 12,996,022 | -0.29(-0.86%) |
Feb 02, 2018 | 33.43 | 33.68 | 33.29 | 33.40 | 9,535,638 | -0.16(-0.47%) |
Feb 01, 2018 | 34.12 | 34.26 | 33.44 | 33.56 | 12,060,082 | -0.55(-1.62%) |
Jan 31, 2018 | 33.84 | 34.15 | 33.66 | 34.12 | 12,368,017 | +0.23(+0.69%) |
Jan 30, 2018 | 33.26 | 33.97 | 33.26 | 33.88 | 10,914,568 | +0.61(+1.84%) |
Jan 29, 2018 | 33.40 | 33.43 | 33.16 | 33.27 | 7,800,144 | -0.24(-0.72%) |
Jan 26, 2018 | 33.77 | 33.91 | 33.26 | 33.51 | 11,704,625 | -0.23(-0.69%) |
Jan 25, 2018 | 33.34 | 33.80 | 33.30 | 33.74 | 8,942,837 | +0.41(+1.23%) |
Jan 24, 2018 | 33.61 | 33.72 | 33.34 | 33.34 | 10,744,587 | -0.29(-0.88%) |
Jan 23, 2018 | 33.03 | 33.84 | 32.85 | 33.63 | 13,584,302 | +0.33(+0.98%) |
Jan 22, 2018 | 33.74 | 33.82 | 33.27 | 33.31 | 12,759,021 | -0.30(-0.90%) |
Jan 19, 2018 | 34.02 | 34.09 | 33.58 | 33.61 | 11,647,358 | -0.35(-1.02%) |
Jan 18, 2018 | 34.01 | 34.14 | 33.47 | 33.96 | 13,070,264 | -0.11(-0.33%) |
Jan 17, 2018 | 33.74 | 34.24 | 33.70 | 34.07 | 14,013,536 | +0.30(+0.87%) |
Jan 16, 2018 | 33.99 | 34.15 | 33.51 | 33.78 | 12,877,138 | -0.14(-0.40%) |
Jan 12, 2018 | 33.91 | 33.91 | 33.91 | 0 | -0.31(-0.91%) | |
Jan 11, 2018 | 34.52 | 34.67 | 34.09 | 34.22 | 9,080,711 | -0.54(-1.54%) |
Jan 10, 2018 | 35.14 | 35.17 | 34.65 | 34.76 | 9,511,434 | -0.49(-1.39%) |
Jan 09, 2018 | 35.70 | 35.73 | 35.23 | 35.25 | 7,528,477 | -0.45(-1.25%) |
Jan 08, 2018 | 35.47 | 35.72 | 35.34 | 35.70 | 10,506,069 | +0.32(+0.90%) |
Jan 05, 2018 | 35.39 | 35.51 | 35.12 | 35.38 | 8,092,924 | +0.06(+0.17%) |
Jan 04, 2018 | 35.46 | 35.61 | 35.23 | 35.32 | 6,917,456 | -0.15(-0.43%) |
Jan 03, 2018 | 35.58 | 35.82 | 35.42 | 35.47 | 8,320,126 | -0.20(-0.57%) |
Jan 02, 2018 | 36.31 | 36.35 | 35.51 | 35.67 | 9,624,557 | -0.70(-1.91%) |
Dec 29, 2017 | 36.37 | 36.37 | 36.37 | 0 | -0.14(-0.39%) | |
Dec 28, 2017 | 36.37 | 36.63 | 36.36 | 36.51 | 3,959,496 | +0.17(+0.48%) |
Dec 27, 2017 | 36.34 | 36.51 | 36.24 | 36.34 | 5,534,542 | +0.00(+0.00%) |
Dec 26, 2017 | 36.69 | 36.87 | 36.32 | 36.34 | 5,238,190 | -0.34(-0.93%) |
Dec 22, 2017 | 37.46 | 37.47 | 36.66 | 36.68 | 10,415,783 | -0.75(-2.00%) |
Dec 21, 2017 | 37.63 | 38.04 | 37.38 | 37.43 | 13,660,395 | -0.34(-0.90%) |
Dec 20, 2017 | 37.66 | 37.85 | 37.53 | 37.77 | 9,422,129 | +0.10(+0.26%) |
Dec 19, 2017 | 38.22 | 38.26 | 37.65 | 37.67 | 9,671,371 | -0.56(-1.46%) |
Dec 18, 2017 | 38.77 | 38.94 | 38.17 | 38.23 | 7,049,871 | -0.57(-1.48%) |
Dec 15, 2017 | 39.26 | 39.33 | 38.74 | 38.80 | 12,417,861 | -0.16(-0.41%) |
Dec 14, 2017 | 38.97 | 39.10 | 38.59 | 38.96 | 5,993,862 | -0.12(-0.31%) |
Dec 13, 2017 | 38.83 | 39.27 | 38.77 | 39.08 | 6,609,905 | +0.37(+0.96%) |
Dec 12, 2017 | 38.71 | 39.24 | 38.70 | 38.71 | 5,330,308 | -0.37(-0.95%) |
Dec 11, 2017 | 38.77 | 39.14 | 38.52 | 39.08 | 6,737,442 | +0.47(+1.21%) |
Dec 08, 2017 | 38.74 | 38.90 | 38.52 | 38.62 | 6,335,501 | -0.20(-0.53%) |
Dec 07, 2017 | 38.68 | 38.83 | 38.15 | 38.82 | 8,777,048 | +0.33(+0.86%) |
Dec 06, 2017 | 38.16 | 38.53 | 38.13 | 38.49 | 5,343,313 | +0.40(+1.05%) |
Dec 05, 2017 | 37.98 | 38.19 | 37.59 | 38.09 | 7,375,836 | +0.02(+0.06%) |
Dec 04, 2017 | 38.85 | 38.85 | 37.99 | 38.06 | 7,279,103 | -0.59(-1.53%) |
Dec 01, 2017 | 38.91 | 38.95 | 38.45 | 38.65 | 6,227,827 | -0.07(-0.18%) |
Nov 30, 2017 | 38.73 | 38.95 | 38.62 | 38.72 | 7,272,177 | +0.08(+0.22%) |
Nov 29, 2017 | 38.78 | 38.85 | 38.41 | 38.64 | 6,733,283 | -0.30(-0.78%) |
Nov 28, 2017 | 39.02 | 39.07 | 38.71 | 38.94 | 5,534,949 | -0.05(-0.14%) |
Nov 27, 2017 | 38.88 | 39.07 | 38.74 | 38.99 | 5,264,306 | +0.13(+0.33%) |
Nov 24, 2017 | 38.87 | 39.07 | 38.84 | 38.87 | 1,528,260 | +0.02(+0.06%) |
Nov 22, 2017 | 38.84 | 38.90 | 38.66 | 38.84 | 3,494,736 | +0.05(+0.12%) |
Nov 21, 2017 | 38.77 | 38.94 | 38.71 | 38.80 | 3,427,319 | +0.09(+0.23%) |
Nov 20, 2017 | 38.61 | 38.81 | 38.55 | 38.71 | 3,901,504 | +0.16(+0.41%) |
Nov 17, 2017 | 38.85 | 39.05 | 38.53 | 38.55 | 7,125,916 | -0.30(-0.76%) |
Nov 16, 2017 | 38.85 | 38.91 | 38.57 | 38.84 | 5,824,923 | +0.02(+0.04%) |
Nov 15, 2017 | 39.14 | 39.37 | 38.77 | 38.83 | 4,799,673 | -0.29(-0.75%) |
Nov 14, 2017 | 38.67 | 39.14 | 38.62 | 39.12 | 5,201,719 | +0.37(+0.95%) |
Nov 13, 2017 | 38.48 | 38.88 | 38.44 | 38.75 | 3,717,717 | +0.34(+0.90%) |
Nov 10, 2017 | 38.69 | 38.69 | 38.38 | 38.41 | 4,682,643 | -0.49(-1.25%) |
Nov 09, 2017 | 38.70 | 38.90 | 38.55 | 38.89 | 4,858,497 | +0.18(+0.46%) |
Nov 08, 2017 | 38.69 | 38.89 | 38.32 | 38.72 | 7,254,287 | +0.04(+0.10%) |
Nov 07, 2017 | 38.68 | 38.88 | 38.37 | 38.68 | 7,293,185 | +0.05(+0.14%) |
Nov 06, 2017 | 39.14 | 39.15 | 38.56 | 38.63 | 7,530,959 | -0.59(-1.51%) |
Nov 03, 2017 | 39.70 | 40.02 | 39.20 | 39.22 | 6,475,535 | -0.61(-1.52%) |
Nov 02, 2017 | 39.17 | 39.84 | 39.04 | 39.82 | 8,783,481 | +0.87(+2.25%) |
Nov 01, 2017 | 39.19 | 39.19 | 38.71 | 38.95 | 5,292,128 | -0.09(-0.23%) |
Oct 31, 2017 | 38.90 | 39.10 | 38.80 | 39.04 | 6,313,063 | +0.08(+0.21%) |
Oct 30, 2017 | 38.92 | 39.01 | 38.76 | 38.95 | 4,474,294 | +0.00(+0.00%) |
Oct 27, 2017 | 38.87 | 39.11 | 38.75 | 38.95 | 4,251,032 | +0.02(+0.06%) |
Oct 26, 2017 | 39.15 | 39.33 | 38.89 | 38.93 | 4,682,558 | -0.11(-0.29%) |
Oct 25, 2017 | 39.02 | 39.13 | 38.66 | 39.04 | 6,150,901 | -0.12(-0.31%) |
Oct 24, 2017 | 38.96 | 39.19 | 38.81 | 39.16 | 6,537,986 | +0.13(+0.33%) |
Oct 23, 2017 | 38.99 | 39.10 | 38.86 | 39.04 | 4,011,618 | -0.01(-0.02%) |
Oct 20, 2017 | 38.81 | 39.14 | 38.74 | 39.04 | 5,513,028 | +0.16(+0.40%) |
Oct 19, 2017 | 38.36 | 38.91 | 38.35 | 38.89 | 6,424,681 | +0.55(+1.42%) |
Oct 18, 2017 | 38.16 | 38.34 | 38.04 | 38.34 | 3,609,917 | +0.10(+0.25%) |
Oct 17, 2017 | 38.19 | 38.30 | 37.94 | 38.24 | 4,936,060 | +0.00(+0.00%) |
Oct 16, 2017 | 38.02 | 38.35 | 38.00 | 38.24 | 5,836,851 | +0.15(+0.39%) |
Oct 13, 2017 | 38.03 | 38.24 | 37.95 | 38.09 | 6,194,583 | +0.15(+0.39%) |
Oct 12, 2017 | 37.75 | 38.02 | 37.68 | 37.94 | 4,573,293 | +0.19(+0.52%) |
Oct 11, 2017 | 37.46 | 37.96 | 37.46 | 37.75 | 5,926,154 | +0.18(+0.48%) |
Oct 10, 2017 | 37.20 | 37.59 | 37.12 | 37.57 | 5,534,738 | +0.44(+1.19%) |
Oct 09, 2017 | 37.07 | 37.17 | 37.02 | 37.13 | 3,952,114 | +0.04(+0.12%) |
Oct 06, 2017 | 36.78 | 37.10 | 36.66 | 37.08 | 4,290,925 | +0.17(+0.47%) |
Oct 05, 2017 | 36.75 | 37.00 | 36.60 | 36.91 | 5,403,252 | +0.19(+0.53%) |
Oct 04, 2017 | 36.45 | 36.75 | 36.42 | 36.72 | 5,779,707 | +0.23(+0.64%) |
Oct 03, 2017 | 36.62 | 36.63 | 36.36 | 36.49 | 4,741,770 | -0.26(-0.71%) |
Oct 02, 2017 | 36.77 | 36.97 | 36.61 | 36.75 | 5,988,650 | +0.00(+0.00%) |
Sep 29, 2017 | 36.67 | 36.97 | 36.32 | 36.75 | 9,687,961 | +0.15(+0.41%) |
Sep 28, 2017 | 36.21 | 36.61 | 36.17 | 36.60 | 7,863,774 | +0.31(+0.87%) |
Sep 27, 2017 | 36.29 | 36.47 | 36.11 | 36.28 | 8,927,622 | -0.20(-0.55%) |
Sep 26, 2017 | 36.64 | 36.67 | 36.39 | 36.49 | 5,317,165 | -0.18(-0.49%) |
Sep 25, 2017 | 36.49 | 36.76 | 36.48 | 36.67 | 6,041,849 | +0.16(+0.43%) |
Sep 22, 2017 | 36.91 | 36.95 | 36.46 | 36.51 | 5,556,804 | -0.34(-0.91%) |
Sep 21, 2017 | 37.01 | 37.12 | 36.82 | 36.85 | 4,065,141 | -0.13(-0.36%) |
Sep 20, 2017 | 37.41 | 37.46 | 36.82 | 36.98 | 6,312,908 | -0.31(-0.84%) |
Sep 19, 2017 | 37.44 | 37.47 | 37.15 | 37.29 | 6,833,269 | -0.15(-0.40%) |
Sep 18, 2017 | 37.91 | 37.93 | 37.19 | 37.44 | 5,161,433 | -0.43(-1.13%) |
Sep 15, 2017 | 37.84 | 37.99 | 37.63 | 37.87 | 9,687,709 | +0.18(+0.48%) |
Sep 14, 2017 | 37.13 | 37.76 | 36.97 | 37.69 | 8,246,581 | +0.73(+1.98%) |
Sep 13, 2017 | 37.03 | 37.06 | 36.76 | 36.96 | 5,881,683 | -0.10(-0.28%) |
Sep 12, 2017 | 37.76 | 37.83 | 36.84 | 37.06 | 7,906,365 | -0.79(-2.07%) |
Sep 11, 2017 | 37.43 | 37.87 | 37.36 | 37.85 | 7,084,069 | +0.31(+0.82%) |
Sep 08, 2017 | 37.19 | 37.59 | 37.11 | 37.54 | 7,616,974 | +0.19(+0.50%) |
Sep 07, 2017 | 36.87 | 37.39 | 36.72 | 37.35 | 9,460,485 | +0.50(+1.36%) |
Sep 06, 2017 | 36.91 | 36.99 | 36.70 | 36.85 | 9,852,540 | +0.09(+0.24%) |
Sep 05, 2017 | 36.13 | 36.79 | 36.05 | 36.76 | 8,993,123 | +0.67(+1.86%) |
Sep 01, 2017 | 36.14 | 36.14 | 35.81 | 36.09 | 4,162,428 | +0.00(+0.00%) |
Aug 31, 2017 | 36.16 | 36.27 | 36.05 | 36.09 | 5,783,425 | +0.04(+0.10%) |
Aug 30, 2017 | 36.01 | 36.08 | 35.86 | 36.05 | 3,291,082 | +0.02(+0.06%) |
Aug 29, 2017 | 36.20 | 36.25 | 35.98 | 36.03 | 3,121,399 | -0.13(-0.35%) |
Aug 28, 2017 | 36.22 | 36.26 | 35.97 | 36.16 | 3,408,975 | +0.03(+0.08%) |
Aug 25, 2017 | 36.05 | 36.28 | 35.88 | 36.13 | 5,071,492 | +0.22(+0.60%) |
Aug 24, 2017 | 35.92 | 36.00 | 35.80 | 35.91 | 3,848,156 | -0.01(-0.04%) |
Aug 23, 2017 | 35.89 | 35.96 | 35.78 | 35.93 | 4,310,844 | +0.07(+0.19%) |
Aug 22, 2017 | 36.05 | 36.06 | 35.73 | 35.86 | 5,528,817 | -0.25(-0.70%) |
Aug 21, 2017 | 36.15 | 36.22 | 35.95 | 36.11 | 6,284,348 | -0.01(-0.02%) |
Aug 18, 2017 | 35.78 | 36.26 | 35.66 | 36.12 | 6,489,479 | +0.28(+0.79%) |
Aug 17, 2017 | 36.21 | 36.23 | 35.82 | 35.84 | 4,474,395 | -0.37(-1.01%) |
Aug 16, 2017 | 36.12 | 36.32 | 36.11 | 36.20 | 4,104,349 | +0.02(+0.06%) |
Aug 15, 2017 | 35.86 | 36.18 | 35.84 | 36.18 | 3,947,141 | +0.24(+0.66%) |
Aug 14, 2017 | 35.78 | 35.95 | 35.71 | 35.94 | 5,106,147 | +0.16(+0.45%) |
Aug 11, 2017 | 36.07 | 36.11 | 35.66 | 35.78 | 4,367,690 | -0.29(-0.80%) |
Aug 10, 2017 | 36.07 | 36.18 | 35.89 | 36.07 | 4,491,409 | -0.03(-0.08%) |
Aug 09, 2017 | 36.36 | 36.37 | 36.05 | 36.10 | 7,012,260 | -0.20(-0.55%) |
Aug 08, 2017 | 36.14 | 36.36 | 36.05 | 36.30 | 7,113,633 | +0.09(+0.24%) |
Aug 07, 2017 | 36.05 | 36.24 | 35.98 | 36.21 | 5,481,942 | +0.16(+0.43%) |
Aug 04, 2017 | 36.39 | 35.87 | 36.05 | 7,274,195 | -0.42(-1.16%) | |
Aug 03, 2017 | 36.56 | 36.73 | 36.34 | 36.48 | 8,209,561 | -0.31(-0.84%) |
Aug 02, 2017 | 35.85 | 37.01 | 35.40 | 36.79 | 12,270,094 | +0.92(+2.58%) |
Aug 01, 2017 | 35.49 | 36.25 | 35.48 | 35.86 | 12,011,027 | +0.44(+1.25%) |
Jul 31, 2017 | 35.11 | 35.47 | 34.98 | 35.42 | 8,082,940 | +0.31(+0.88%) |
Jul 28, 2017 | 35.33 | 35.45 | 34.92 | 35.11 | 5,769,305 | -0.23(-0.65%) |
Jul 27, 2017 | 34.87 | 35.34 | 34.77 | 35.34 | 6,264,237 | +0.31(+0.89%) |
Jul 26, 2017 | 34.57 | 35.03 | 34.52 | 35.03 | 5,619,776 | +0.46(+1.33%) |
Jul 25, 2017 | 34.95 | 34.97 | 34.55 | 34.57 | 5,426,913 | -0.35(-0.99%) |
Jul 24, 2017 | 35.37 | 35.38 | 34.92 | 34.92 | 6,107,524 | -0.47(-1.32%) |
Jul 21, 2017 | 34.93 | 35.38 | 34.88 | 35.38 | 5,571,484 | +0.41(+1.18%) |
Jul 20, 2017 | 34.96 | 35.05 | 34.87 | 34.97 | 4,565,557 | +0.07(+0.19%) |
Jul 19, 2017 | 34.88 | 34.95 | 34.79 | 34.90 | 4,763,276 | +0.08(+0.23%) |
Jul 18, 2017 | 34.81 | 34.86 | 34.64 | 34.82 | 6,653,335 | +0.06(+0.17%) |
Jul 17, 2017 | 34.92 | 34.96 | 34.67 | 34.76 | 7,024,141 | -0.16(-0.47%) |
Jul 14, 2017 | 35.15 | 34.89 | 34.92 | 4,673,778 | +0.10(+0.30%) | |
Jul 13, 2017 | 35.19 | 35.21 | 34.81 | 34.82 | 4,512,807 | -0.29(-0.82%) |
Jul 12, 2017 | 35.14 | 35.22 | 35.08 | 35.11 | 4,654,622 | +0.17(+0.49%) |
Jul 11, 2017 | 35.00 | 35.04 | 34.80 | 34.94 | 4,574,665 | +0.00(+0.00%) |
Jul 10, 2017 | 35.22 | 35.23 | 34.93 | 34.94 | 5,386,027 | -0.06(-0.17%) |
Jul 07, 2017 | 35.06 | 35.18 | 34.94 | 35.00 | 4,749,898 | -0.03(-0.08%) |
Jul 06, 2017 | 34.94 | 35.09 | 34.83 | 35.03 | 5,473,463 | -0.01(-0.04%) |
Jul 05, 2017 | 35.26 | 35.27 | 34.98 | 35.04 | 6,432,657 | -0.17(-0.48%) |
Jul 03, 2017 | 35.46 | 35.51 | 35.16 | 35.21 | 3,794,728 | -0.17(-0.48%) |
Jun 30, 2017 | 35.65 | 35.80 | 35.37 | 35.38 | 7,825,545 | -0.30(-0.85%) |
Jun 29, 2017 | 36.02 | 36.03 | 35.59 | 35.69 | 9,747,572 | -0.64(-1.75%) |
Jun 28, 2017 | 36.59 | 36.62 | 36.28 | 36.32 | 5,841,507 | -0.18(-0.51%) |
Jun 27, 2017 | 36.87 | 36.94 | 36.42 | 36.51 | 5,953,138 | -0.52(-1.40%) |
Jun 26, 2017 | 36.87 | 37.21 | 36.75 | 37.02 | 5,035,458 | +0.19(+0.52%) |
Jun 23, 2017 | 37.17 | 37.24 | 36.77 | 36.83 | 7,416,580 | -0.40(-1.07%) |
Jun 22, 2017 | 37.72 | 37.72 | 37.13 | 37.23 | 7,008,706 | -0.61(-1.60%) |
Jun 21, 2017 | 38.23 | 38.26 | 37.69 | 37.84 | 4,977,109 | -0.38(-0.99%) |
Jun 20, 2017 | 38.01 | 38.23 | 38.00 | 38.21 | 3,686,155 | +0.21(+0.56%) |
Jun 19, 2017 | 38.05 | 38.18 | 37.86 | 38.00 | 5,608,523 | -0.08(-0.21%) |
Jun 16, 2017 | 38.26 | 38.40 | 38.02 | 38.08 | 11,896,810 | -0.13(-0.35%) |
Jun 15, 2017 | 37.84 | 38.24 | 37.83 | 38.21 | 7,016,878 | +0.36(+0.96%) |
Jun 14, 2017 | 37.95 | 38.15 | 37.84 | 37.85 | 6,652,409 | +0.12(+0.31%) |
Jun 13, 2017 | 37.54 | 37.81 | 37.46 | 37.73 | 4,944,750 | +0.16(+0.41%) |
Jun 12, 2017 | 37.58 | 37.94 | 37.41 | 37.58 | 6,722,210 | +0.13(+0.34%) |
Jun 09, 2017 | 37.41 | 37.49 | 37.20 | 37.45 | 4,734,067 | -0.04(-0.12%) |
Jun 08, 2017 | 37.61 | 37.31 | 37.50 | 7,668,752 | -0.20(-0.53%) | |
Jun 07, 2017 | 37.51 | 37.78 | 37.47 | 37.70 | 6,056,973 | +0.16(+0.43%) |
Jun 06, 2017 | 37.75 | 37.82 | 37.47 | 37.53 | 5,210,805 | -0.01(-0.04%) |
Jun 05, 2017 | 37.64 | 37.67 | 37.52 | 37.55 | 4,359,641 | -0.15(-0.39%) |
Jun 02, 2017 | 37.71 | 37.81 | 37.57 | 37.70 | 6,758,476 | +0.06(+0.16%) |
Jun 01, 2017 | 37.43 | 37.67 | 37.34 | 37.64 | 7,131,901 | +0.24(+0.63%) |
May 31, 2017 | 37.44 | 37.64 | 37.39 | 37.40 | 11,733,798 | +0.03(+0.08%) |
May 30, 2017 | 37.30 | 37.50 | 37.20 | 37.37 | 5,208,013 | +0.09(+0.24%) |
May 26, 2017 | 37.32 | 37.36 | 37.21 | 37.28 | 4,419,547 | -0.04(-0.10%) |
May 25, 2017 | 37.23 | 37.41 | 37.13 | 37.32 | 6,961,300 | +0.09(+0.24%) |
May 24, 2017 | 37.09 | 37.30 | 37.06 | 37.23 | 5,506,375 | +0.22(+0.60%) |
May 23, 2017 | 36.99 | 37.24 | 36.95 | 37.01 | 7,363,677 | +0.05(+0.14%) |
May 22, 2017 | 36.82 | 36.98 | 36.70 | 36.96 | 7,956,657 | +0.10(+0.26%) |
May 19, 2017 | 36.71 | 36.86 | 36.61 | 36.86 | 8,559,734 | +0.08(+0.22%) |
May 18, 2017 | 36.80 | 36.93 | 36.52 | 36.78 | 5,742,495 | +0.10(+0.26%) |
May 17, 2017 | 36.46 | 36.85 | 36.50 | 36.68 | 6,163,439 | +0.22(+0.61%) |
May 16, 2017 | 36.87 | 36.90 | 36.46 | 36.46 | 6,059,555 | -0.47(-1.28%) |
May 15, 2017 | 36.85 | 36.97 | 36.78 | 36.93 | 4,672,091 | +0.08(+0.22%) |
May 12, 2017 | 36.81 | 36.96 | 36.76 | 36.85 | 5,408,028 | +0.07(+0.20%) |
May 11, 2017 | 36.39 | 36.79 | 36.32 | 36.78 | 7,452,400 | +0.35(+0.97%) |
May 10, 2017 | 36.52 | 36.54 | 36.23 | 36.42 | 7,228,665 | -0.08(-0.22%) |
May 09, 2017 | 36.52 | 36.58 | 36.38 | 36.50 | 7,182,665 | -0.04(-0.10%) |
May 08, 2017 | 36.59 | 36.61 | 36.37 | 36.54 | 5,226,580 | -0.03(-0.08%) |
May 05, 2017 | 36.43 | 36.62 | 36.37 | 36.57 | 6,288,789 | +0.20(+0.56%) |
May 04, 2017 | 36.08 | 36.41 | 35.98 | 36.37 | 6,346,473 | +0.23(+0.65%) |
May 03, 2017 | 36.21 | 36.40 | 36.12 | 36.13 | 5,753,321 | -0.03(-0.08%) |
May 02, 2017 | 36.30 | 36.42 | 36.12 | 36.16 | 5,519,226 | -0.06(-0.16%) |