Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.41 | 41.85 | 41.20 | 41.42 | 495,739 | -0.01(-0.02%) |
May 30, 2018 | 41.52 | 41.76 | 41.31 | 41.43 | 1,076,544 | -0.09(-0.21%) |
May 29, 2018 | 41.52 | 41.82 | 41.33 | 41.52 | 849,719 | -0.16(-0.39%) |
May 25, 2018 | 41.68 | 41.68 | 41.68 | 0 | +0.02(+0.06%) | |
May 24, 2018 | 41.32 | 41.78 | 41.27 | 41.66 | 764,378 | +0.27(+0.64%) |
May 23, 2018 | 40.33 | 41.44 | 40.25 | 41.39 | 1,770,627 | +1.13(+2.81%) |
May 22, 2018 | 40.39 | 40.57 | 40.18 | 40.26 | 895,052 | -0.12(-0.29%) |
May 21, 2018 | 40.37 | 40.59 | 40.22 | 40.38 | 653,718 | +0.22(+0.54%) |
May 18, 2018 | 40.26 | 40.45 | 40.04 | 40.16 | 590,568 | +0.00(+0.00%) |
May 17, 2018 | 40.45 | 40.52 | 40.12 | 40.16 | 437,873 | -0.22(-0.54%) |
May 16, 2018 | 40.52 | 40.68 | 40.18 | 40.38 | 456,734 | -0.16(-0.39%) |
May 15, 2018 | 40.76 | 40.94 | 40.46 | 40.53 | 425,459 | -0.37(-0.90%) |
May 14, 2018 | 41.10 | 41.16 | 40.71 | 40.90 | 379,496 | -0.14(-0.34%) |
May 11, 2018 | 40.72 | 41.17 | 40.72 | 41.04 | 272,640 | +0.13(+0.32%) |
May 10, 2018 | 40.68 | 40.91 | 40.60 | 40.91 | 338,039 | +0.37(+0.90%) |
May 09, 2018 | 40.77 | 41.04 | 40.41 | 40.54 | 616,478 | -0.51(-1.25%) |
May 08, 2018 | 41.97 | 42.21 | 40.99 | 41.05 | 615,965 | -1.08(-2.56%) |
May 07, 2018 | 42.36 | 42.51 | 42.05 | 42.13 | 353,783 | -0.20(-0.48%) |
May 04, 2018 | 42.07 | 42.56 | 42.05 | 42.33 | 486,327 | +0.40(+0.95%) |
May 03, 2018 | 41.62 | 42.24 | 41.36 | 41.94 | 712,797 | +0.27(+0.66%) |
May 02, 2018 | 41.48 | 42.06 | 41.46 | 41.66 | 938,345 | +0.24(+0.58%) |
May 01, 2018 | 41.19 | 41.74 | 41.07 | 41.42 | 634,400 | +0.30(+0.72%) |
Apr 30, 2018 | 41.05 | 41.22 | 40.92 | 41.12 | 489,594 | +0.16(+0.38%) |
Apr 27, 2018 | 41.15 | 41.26 | 40.63 | 40.97 | 638,019 | -0.34(-0.81%) |
Apr 26, 2018 | 39.99 | 41.35 | 39.92 | 41.30 | 1,473,260 | +1.51(+3.80%) |
Apr 25, 2018 | 40.25 | 40.52 | 39.72 | 39.79 | 1,267,947 | -0.60(-1.49%) |
Apr 24, 2018 | 40.18 | 40.62 | 39.92 | 40.39 | 687,605 | +0.55(+1.37%) |
Apr 23, 2018 | 39.49 | 39.95 | 39.48 | 39.85 | 576,342 | +0.27(+0.67%) |
Apr 20, 2018 | 39.85 | 39.87 | 39.38 | 39.58 | 470,057 | -0.37(-0.92%) |
Apr 19, 2018 | 39.88 | 40.20 | 39.75 | 39.95 | 422,856 | -0.12(-0.31%) |
Apr 18, 2018 | 40.38 | 40.71 | 40.06 | 40.07 | 340,232 | -0.20(-0.50%) |
Apr 17, 2018 | 39.82 | 40.39 | 39.80 | 40.27 | 449,322 | +0.54(+1.35%) |
Apr 16, 2018 | 39.24 | 39.99 | 39.21 | 39.74 | 1,441,462 | +0.67(+1.72%) |
Apr 13, 2018 | 38.91 | 39.37 | 38.89 | 39.07 | 811,567 | +0.36(+0.93%) |
Apr 12, 2018 | 39.63 | 39.68 | 38.69 | 38.71 | 795,855 | -0.69(-1.76%) |
Apr 11, 2018 | 39.36 | 39.46 | 39.22 | 39.40 | 541,662 | +0.12(+0.30%) |
Apr 10, 2018 | 39.87 | 39.93 | 39.18 | 39.28 | 958,605 | -0.49(-1.24%) |
Apr 09, 2018 | 39.78 | 40.11 | 39.63 | 39.78 | 565,183 | +0.01(+0.02%) |
Apr 06, 2018 | 39.97 | 40.32 | 39.63 | 39.77 | 687,430 | -0.18(-0.45%) |
Apr 05, 2018 | 39.67 | 40.10 | 39.29 | 39.95 | 906,148 | +0.29(+0.73%) |
Apr 04, 2018 | 39.77 | 39.81 | 39.45 | 39.66 | 744,233 | -0.25(-0.63%) |
Apr 03, 2018 | 39.66 | 40.09 | 39.49 | 39.91 | 500,362 | +0.28(+0.71%) |
Apr 02, 2018 | 39.81 | 40.15 | 39.31 | 39.63 | 383,837 | -0.26(-0.65%) |
Mar 29, 2018 | 39.88 | 39.88 | 39.88 | 0 | +0.29(+0.73%) | |
Mar 28, 2018 | 39.66 | 40.08 | 39.24 | 39.60 | 1,022,176 | +0.16(+0.40%) |
Mar 27, 2018 | 39.01 | 39.91 | 38.79 | 39.44 | 480,488 | +0.61(+1.57%) |
Mar 26, 2018 | 38.56 | 38.99 | 38.45 | 38.83 | 299,156 | +0.42(+1.10%) |
Mar 23, 2018 | 39.04 | 39.52 | 38.39 | 38.41 | 277,627 | -0.53(-1.36%) |
Mar 22, 2018 | 38.67 | 39.63 | 38.53 | 38.94 | 496,968 | +0.34(+0.89%) |
Mar 21, 2018 | 38.68 | 39.02 | 38.47 | 38.60 | 319,796 | -0.17(-0.44%) |
Mar 20, 2018 | 38.74 | 38.96 | 38.55 | 38.77 | 562,560 | +0.05(+0.14%) |
Mar 19, 2018 | 38.95 | 39.16 | 38.51 | 38.71 | 568,883 | -0.18(-0.46%) |
Mar 16, 2018 | 38.96 | 39.18 | 38.74 | 38.89 | 1,425,117 | -0.05(-0.14%) |
Mar 15, 2018 | 38.72 | 39.11 | 38.65 | 38.95 | 439,724 | +0.27(+0.71%) |
Mar 14, 2018 | 38.43 | 39.10 | 38.43 | 38.68 | 808,039 | +0.38(+1.00%) |
Mar 13, 2018 | 38.27 | 38.60 | 38.18 | 38.29 | 648,447 | +0.23(+0.62%) |
Mar 12, 2018 | 37.59 | 38.24 | 37.59 | 38.06 | 859,390 | +0.48(+1.27%) |
Mar 09, 2018 | 37.56 | 37.74 | 37.17 | 37.58 | 591,253 | +0.06(+0.17%) |
Mar 08, 2018 | 37.50 | 37.56 | 37.21 | 37.52 | 608,612 | +0.20(+0.55%) |
Mar 07, 2018 | 36.95 | 37.32 | 439,960 | -0.10(-0.27%) | ||
Mar 06, 2018 | 37.80 | 37.85 | 37.32 | 37.42 | 879,286 | -0.37(-0.98%) |
Mar 05, 2018 | 37.16 | 37.82 | 36.95 | 37.79 | 742,709 | +0.63(+1.69%) |
Mar 02, 2018 | 37.38 | 37.69 | 36.76 | 37.16 | 516,620 | -0.21(-0.56%) |
Mar 01, 2018 | 37.65 | 38.05 | 37.21 | 37.37 | 627,527 | -0.15(-0.39%) |
Feb 28, 2018 | 37.76 | 38.17 | 37.52 | 37.52 | 645,778 | -0.16(-0.43%) |
Feb 27, 2018 | 38.27 | 38.47 | 37.67 | 37.68 | 619,764 | -0.58(-1.52%) |
Feb 26, 2018 | 38.64 | 38.65 | 38.15 | 38.26 | 359,574 | -0.19(-0.48%) |
Feb 23, 2018 | 37.73 | 38.44 | 37.73 | 38.44 | 425,585 | +0.82(+2.18%) |
Feb 22, 2018 | 38.06 | 37.63 | 670,230 | -0.06(-0.16%) | ||
Feb 21, 2018 | 38.19 | 38.70 | 37.67 | 37.69 | 987,642 | -0.65(-1.69%) |
Feb 20, 2018 | 38.52 | 38.65 | 37.82 | 38.34 | 1,069,897 | -0.49(-1.27%) |
Feb 16, 2018 | 38.83 | 38.83 | 38.83 | 0 | +0.48(+1.25%) | |
Feb 15, 2018 | 37.59 | 38.39 | 37.52 | 38.35 | 558,810 | +0.90(+2.42%) |
Feb 14, 2018 | 36.91 | 37.80 | 36.81 | 37.45 | 1,078,859 | +0.27(+0.73%) |
Feb 13, 2018 | 37.05 | 37.28 | 36.67 | 37.18 | 755,613 | +0.07(+0.19%) |
Feb 12, 2018 | 36.62 | 37.28 | 36.44 | 37.11 | 597,852 | +0.56(+1.52%) |
Feb 09, 2018 | 35.75 | 36.81 | 35.75 | 36.55 | 567,586 | +0.87(+2.45%) |
Feb 08, 2018 | 35.89 | 36.33 | 35.59 | 35.68 | 689,088 | -0.32(-0.88%) |
Feb 07, 2018 | 35.50 | 36.17 | 35.40 | 35.99 | 1,275,943 | +0.56(+1.57%) |
Feb 06, 2018 | 36.07 | 36.30 | 34.93 | 35.44 | 1,791,698 | -1.50(-4.05%) |
Feb 05, 2018 | 37.56 | 37.80 | 36.88 | 36.93 | 1,152,969 | -0.81(-2.14%) |
Feb 02, 2018 | 37.33 | 37.97 | 37.33 | 37.74 | 1,221,542 | +0.19(+0.51%) |
Feb 01, 2018 | 37.60 | 37.96 | 37.35 | 37.55 | 1,353,365 | -0.12(-0.33%) |
Jan 31, 2018 | 37.50 | 37.77 | 37.21 | 37.67 | 691,170 | +0.35(+0.93%) |
Jan 30, 2018 | 36.95 | 37.45 | 36.92 | 37.32 | 511,182 | +0.36(+0.98%) |
Jan 29, 2018 | 37.51 | 37.51 | 36.94 | 36.96 | 793,345 | -0.68(-1.81%) |
Jan 26, 2018 | 37.72 | 37.87 | 37.26 | 37.64 | 476,487 | -0.12(-0.31%) |
Jan 25, 2018 | 37.42 | 38.10 | 37.42 | 37.76 | 953,730 | +0.37(+0.99%) |
Jan 24, 2018 | 37.23 | 37.51 | 37.00 | 37.39 | 666,956 | +0.16(+0.44%) |
Jan 23, 2018 | 36.84 | 37.40 | 36.76 | 37.22 | 570,083 | +0.37(+1.01%) |
Jan 22, 2018 | 37.08 | 37.10 | 36.77 | 36.85 | 446,899 | +0.01(+0.02%) |
Jan 19, 2018 | 36.98 | 37.21 | 36.75 | 36.84 | 341,651 | -0.12(-0.31%) |
Jan 18, 2018 | 37.42 | 37.42 | 36.81 | 36.96 | 544,726 | -0.48(-1.28%) |
Jan 17, 2018 | 37.25 | 37.51 | 37.21 | 37.44 | 572,672 | +0.09(+0.23%) |
Jan 16, 2018 | 37.57 | 37.82 | 37.21 | 37.35 | 523,198 | -0.16(-0.43%) |
Jan 12, 2018 | 37.52 | 37.52 | 37.52 | 0 | -0.23(-0.61%) | |
Jan 11, 2018 | 37.53 | 38.02 | 37.42 | 37.75 | 952,998 | +0.64(+1.73%) |
Jan 10, 2018 | 37.71 | 37.09 | 37.11 | 604,416 | -0.71(-1.88%) | |
Jan 09, 2018 | 37.97 | 38.03 | 37.59 | 37.82 | 707,777 | -0.12(-0.33%) |
Jan 08, 2018 | 37.66 | 38.00 | 37.54 | 37.94 | 911,014 | +0.26(+0.70%) |
Jan 05, 2018 | 37.97 | 38.04 | 37.50 | 37.68 | 696,421 | -0.18(-0.47%) |
Jan 04, 2018 | 38.23 | 38.46 | 37.76 | 37.86 | 759,515 | -0.42(-1.09%) |
Jan 03, 2018 | 38.75 | 38.96 | 38.19 | 38.27 | 543,485 | -0.47(-1.22%) |
Jan 02, 2018 | 39.26 | 39.35 | 38.68 | 38.75 | 707,965 | -0.36(-0.93%) |
Dec 29, 2017 | 39.11 | 39.11 | 39.11 | 0 | -0.29(-0.73%) | |
Dec 28, 2017 | 39.25 | 39.48 | 39.19 | 39.40 | 464,542 | +0.19(+0.49%) |
Dec 27, 2017 | 38.98 | 39.34 | 38.95 | 39.20 | 301,836 | +0.26(+0.66%) |
Dec 26, 2017 | 39.40 | 39.55 | 38.86 | 38.95 | 376,674 | -0.47(-1.20%) |
Dec 22, 2017 | 39.26 | 39.47 | 39.03 | 39.42 | 565,954 | +0.29(+0.75%) |
Dec 21, 2017 | 39.39 | 39.39 | 38.75 | 39.13 | 710,509 | -0.41(-1.04%) |
Dec 20, 2017 | 39.35 | 39.95 | 39.24 | 39.54 | 779,758 | +0.24(+0.61%) |
Dec 19, 2017 | 40.03 | 40.21 | 39.26 | 39.30 | 637,534 | -0.79(-1.97%) |
Dec 18, 2017 | 40.42 | 40.66 | 40.05 | 40.08 | 400,446 | -0.36(-0.90%) |
Dec 15, 2017 | 39.95 | 40.56 | 39.93 | 40.45 | 739,217 | +0.59(+1.47%) |
Dec 14, 2017 | 39.77 | 40.03 | 39.13 | 39.86 | 747,495 | -0.04(-0.10%) |
Dec 13, 2017 | 39.83 | 40.11 | 39.52 | 39.90 | 474,954 | +0.32(+0.80%) |
Dec 12, 2017 | 40.61 | 40.61 | 39.53 | 39.58 | 531,424 | -1.03(-2.53%) |
Dec 11, 2017 | 40.31 | 40.64 | 39.85 | 40.61 | 687,141 | +0.30(+0.75%) |
Dec 08, 2017 | 40.12 | 40.42 | 39.66 | 40.31 | 571,423 | +0.36(+0.91%) |
Dec 07, 2017 | 39.65 | 39.94 | 39.28 | 39.94 | 623,796 | +0.25(+0.64%) |
Dec 06, 2017 | 39.54 | 39.72 | 39.26 | 39.69 | 441,155 | +0.21(+0.52%) |
Dec 05, 2017 | 40.10 | 40.27 | 39.31 | 39.48 | 489,760 | -0.61(-1.53%) |
Dec 04, 2017 | 40.56 | 40.56 | 40.04 | 40.10 | 448,206 | -0.33(-0.82%) |
Dec 01, 2017 | 40.80 | 40.99 | 40.27 | 40.43 | 331,728 | -0.27(-0.66%) |
Nov 30, 2017 | 40.56 | 40.77 | 40.46 | 40.69 | 559,308 | +0.18(+0.45%) |
Nov 29, 2017 | 40.49 | 40.82 | 40.30 | 40.51 | 440,628 | -0.04(-0.09%) |
Nov 28, 2017 | 40.26 | 40.66 | 40.26 | 40.55 | 325,600 | +0.39(+0.97%) |
Nov 27, 2017 | 39.96 | 40.33 | 39.84 | 40.16 | 424,527 | +0.12(+0.31%) |
Nov 24, 2017 | 39.72 | 40.04 | 39.69 | 40.04 | 164,515 | +0.37(+0.93%) |
Nov 22, 2017 | 39.61 | 39.79 | 39.38 | 39.67 | 354,402 | +0.03(+0.08%) |
Nov 21, 2017 | 39.43 | 39.78 | 39.41 | 39.64 | 312,744 | +0.26(+0.66%) |
Nov 20, 2017 | 39.47 | 39.84 | 39.25 | 39.38 | 536,397 | -0.07(-0.17%) |
Nov 17, 2017 | 39.84 | 39.87 | 39.40 | 39.44 | 722,619 | -0.43(-1.08%) |
Nov 16, 2017 | 40.00 | 40.07 | 39.45 | 39.87 | 314,789 | -0.10(-0.25%) |
Nov 15, 2017 | 40.42 | 40.72 | 39.74 | 39.97 | 440,450 | -0.33(-0.82%) |
Nov 14, 2017 | 39.28 | 40.37 | 39.16 | 40.30 | 593,246 | +1.04(+2.64%) |
Nov 13, 2017 | 38.69 | 39.35 | 38.63 | 39.27 | 592,607 | +0.50(+1.29%) |
Nov 10, 2017 | 38.85 | 38.98 | 38.57 | 38.77 | 797,736 | -0.18(-0.45%) |
Nov 09, 2017 | 39.05 | 39.44 | 38.89 | 38.95 | 566,207 | -0.28(-0.70%) |
Nov 08, 2017 | 39.24 | 39.44 | 38.66 | 39.22 | 811,407 | -0.13(-0.33%) |
Nov 07, 2017 | 39.04 | 39.40 | 38.98 | 39.35 | 672,387 | +0.38(+0.96%) |
Nov 06, 2017 | 39.23 | 39.30 | 38.97 | 38.98 | 404,532 | -0.20(-0.51%) |
Nov 03, 2017 | 38.66 | 39.28 | 38.48 | 39.18 | 477,411 | +0.49(+1.27%) |
Nov 02, 2017 | 39.31 | 39.50 | 37.77 | 38.69 | 1,525,132 | -0.63(-1.60%) |
Nov 01, 2017 | 39.15 | 39.76 | 38.60 | 39.31 | 862,331 | -0.35(-0.89%) |
Oct 31, 2017 | 38.88 | 39.77 | 38.77 | 39.67 | 867,975 | +0.69(+1.77%) |
Oct 30, 2017 | 39.20 | 39.28 | 38.75 | 38.98 | 360,981 | -0.16(-0.41%) |
Oct 27, 2017 | 38.76 | 39.40 | 38.61 | 39.14 | 656,979 | +0.41(+1.05%) |
Oct 26, 2017 | 38.52 | 38.93 | 38.25 | 38.73 | 785,214 | +0.51(+1.34%) |
Oct 25, 2017 | 38.00 | 38.39 | 37.76 | 38.22 | 1,298,152 | +0.26(+0.69%) |
Oct 24, 2017 | 37.13 | 38.06 | 36.96 | 37.96 | 1,158,760 | +0.94(+2.55%) |
Oct 23, 2017 | 37.06 | 37.11 | 36.74 | 37.01 | 539,151 | -0.02(-0.06%) |
Oct 20, 2017 | 37.04 | 37.15 | 36.75 | 37.04 | 473,713 | -0.05(-0.14%) |
Oct 19, 2017 | 36.91 | 37.09 | 36.81 | 37.09 | 449,377 | +0.15(+0.39%) |
Oct 18, 2017 | 36.81 | 36.95 | 36.63 | 36.95 | 438,574 | +0.05(+0.15%) |
Oct 17, 2017 | 36.65 | 36.90 | 36.52 | 36.89 | 415,735 | +0.25(+0.69%) |
Oct 16, 2017 | 36.81 | 36.91 | 36.37 | 36.64 | 486,536 | -0.16(-0.44%) |
Oct 13, 2017 | 37.18 | 37.32 | 36.60 | 36.80 | 527,402 | -0.31(-0.83%) |
Oct 12, 2017 | 36.95 | 37.13 | 36.73 | 37.11 | 620,081 | +0.11(+0.29%) |
Oct 11, 2017 | 36.68 | 37.09 | 36.68 | 37.00 | 472,685 | +0.28(+0.77%) |
Oct 10, 2017 | 36.41 | 36.72 | 36.35 | 36.72 | 478,912 | +0.38(+1.06%) |
Oct 09, 2017 | 36.54 | 36.73 | 36.18 | 36.33 | 622,604 | -0.20(-0.55%) |
Oct 06, 2017 | 36.87 | 36.98 | 36.48 | 36.53 | 576,615 | -0.51(-1.39%) |
Oct 05, 2017 | 36.80 | 37.23 | 36.63 | 37.04 | 535,275 | +0.28(+0.77%) |
Oct 04, 2017 | 36.49 | 36.77 | 36.35 | 36.76 | 766,403 | +0.35(+0.97%) |
Oct 03, 2017 | 36.54 | 36.58 | 36.24 | 36.41 | 593,060 | -0.05(-0.13%) |
Oct 02, 2017 | 36.53 | 36.68 | 36.24 | 36.45 | 922,468 | +0.09(+0.25%) |
Sep 29, 2017 | 36.24 | 36.42 | 36.16 | 36.36 | 460,998 | +0.18(+0.49%) |
Sep 28, 2017 | 35.86 | 36.24 | 35.81 | 36.19 | 404,240 | +0.34(+0.94%) |
Sep 27, 2017 | 35.94 | 36.11 | 35.59 | 35.85 | 601,140 | -0.30(-0.83%) |
Sep 26, 2017 | 36.12 | 36.25 | 36.01 | 36.15 | 560,916 | +0.03(+0.08%) |
Sep 25, 2017 | 35.66 | 36.16 | 35.62 | 36.12 | 376,028 | +0.46(+1.29%) |
Sep 22, 2017 | 35.72 | 35.79 | 35.53 | 35.66 | 408,891 | -0.05(-0.13%) |
Sep 21, 2017 | 35.63 | 35.81 | 35.50 | 35.70 | 406,510 | +0.05(+0.15%) |
Sep 20, 2017 | 36.05 | 36.18 | 35.50 | 35.65 | 387,466 | -0.21(-0.60%) |
Sep 19, 2017 | 36.02 | 36.24 | 35.79 | 35.86 | 517,460 | -0.19(-0.53%) |
Sep 18, 2017 | 36.39 | 36.67 | 35.89 | 36.06 | 527,230 | -0.38(-1.03%) |
Sep 15, 2017 | 36.42 | 36.55 | 36.11 | 36.43 | 470,375 | +0.07(+0.19%) |
Sep 14, 2017 | 36.16 | 36.37 | 36.02 | 36.36 | 296,023 | +0.15(+0.42%) |
Sep 13, 2017 | 36.68 | 36.68 | 35.95 | 36.21 | 929,358 | -0.36(-0.99%) |
Sep 12, 2017 | 37.18 | 37.23 | 36.43 | 36.57 | 371,160 | -0.71(-1.91%) |
Sep 11, 2017 | 36.95 | 37.41 | 36.92 | 37.28 | 273,050 | +0.19(+0.52%) |
Sep 08, 2017 | 36.84 | 37.11 | 36.62 | 37.09 | 220,563 | +0.25(+0.69%) |
Sep 07, 2017 | 36.58 | 36.89 | 36.50 | 36.84 | 366,447 | +0.42(+1.14%) |
Sep 06, 2017 | 36.79 | 36.89 | 36.39 | 36.42 | 566,722 | -0.30(-0.81%) |
Sep 05, 2017 | 36.93 | 37.05 | 36.57 | 36.72 | 452,306 | -0.22(-0.60%) |
Sep 01, 2017 | 37.14 | 37.14 | 36.83 | 36.94 | 292,792 | -0.16(-0.43%) |
Aug 31, 2017 | 37.08 | 37.23 | 37.00 | 37.10 | 339,710 | +0.09(+0.25%) |
Aug 30, 2017 | 37.17 | 37.17 | 36.78 | 37.01 | 260,556 | -0.17(-0.47%) |
Aug 29, 2017 | 37.13 | 37.26 | 37.05 | 37.18 | 264,053 | +0.02(+0.06%) |
Aug 28, 2017 | 37.27 | 37.27 | 36.92 | 37.16 | 707,935 | +0.26(+0.70%) |
Aug 25, 2017 | 36.96 | 37.12 | 36.70 | 36.90 | 467,940 | +0.10(+0.27%) |
Aug 24, 2017 | 36.76 | 36.89 | 36.46 | 36.80 | 287,576 | +0.12(+0.33%) |
Aug 23, 2017 | 36.20 | 36.74 | 36.08 | 36.68 | 364,959 | +0.40(+1.09%) |
Aug 22, 2017 | 36.02 | 36.40 | 35.91 | 36.29 | 245,623 | +0.29(+0.80%) |
Aug 21, 2017 | 35.91 | 36.06 | 35.65 | 36.00 | 220,849 | +0.16(+0.45%) |
Aug 18, 2017 | 35.72 | 35.92 | 35.48 | 35.84 | 219,103 | +0.17(+0.49%) |
Aug 17, 2017 | 35.89 | 35.97 | 35.64 | 35.66 | 274,211 | -0.17(-0.49%) |
Aug 16, 2017 | 35.56 | 35.84 | 35.39 | 35.84 | 238,125 | +0.21(+0.60%) |
Aug 15, 2017 | 35.40 | 35.70 | 35.34 | 35.62 | 351,390 | +0.04(+0.11%) |
Aug 14, 2017 | 35.40 | 35.62 | 35.34 | 35.59 | 196,804 | +0.25(+0.71%) |
Aug 11, 2017 | 35.53 | 35.56 | 35.17 | 35.34 | 316,507 | -0.33(-0.92%) |
Aug 10, 2017 | 35.41 | 35.78 | 35.34 | 35.66 | 302,891 | +0.20(+0.56%) |
Aug 09, 2017 | 35.69 | 35.69 | 35.28 | 35.46 | 290,434 | -0.20(-0.55%) |
Aug 08, 2017 | 35.27 | 35.71 | 35.16 | 35.66 | 379,368 | +0.40(+1.12%) |
Aug 07, 2017 | 34.90 | 35.40 | 34.90 | 35.27 | 289,735 | +0.30(+0.87%) |
Aug 04, 2017 | 34.99 | 35.12 | 34.83 | 34.96 | 332,905 | -0.11(-0.30%) |
Aug 03, 2017 | 34.77 | 35.07 | 34.69 | 35.07 | 338,905 | +0.27(+0.79%) |
Aug 02, 2017 | 34.62 | 34.81 | 34.48 | 34.80 | 300,102 | +0.16(+0.46%) |
Aug 01, 2017 | 34.66 | 34.73 | 34.41 | 34.64 | 241,450 | +0.12(+0.35%) |
Jul 31, 2017 | 34.44 | 34.65 | 34.27 | 34.51 | 353,499 | +0.17(+0.51%) |
Jul 28, 2017 | 34.61 | 34.61 | 34.26 | 34.34 | 160,120 | -0.30(-0.86%) |
Jul 27, 2017 | 34.73 | 34.77 | 34.45 | 34.64 | 564,205 | -0.07(-0.20%) |
Jul 26, 2017 | 34.44 | 34.74 | 34.43 | 34.70 | 547,754 | +0.17(+0.51%) |
Jul 25, 2017 | 34.62 | 34.81 | 34.49 | 34.53 | 494,954 | -0.14(-0.42%) |
Jul 24, 2017 | 34.64 | 35.25 | 34.58 | 34.67 | 634,877 | +0.34(+1.00%) |
Jul 21, 2017 | 34.29 | 34.61 | 34.17 | 34.33 | 368,807 | +0.10(+0.29%) |
Jul 20, 2017 | 34.32 | 34.48 | 34.01 | 34.23 | 498,454 | -0.08(-0.22%) |
Jul 19, 2017 | 34.96 | 34.96 | 33.62 | 34.31 | 776,991 | +0.87(+2.61%) |
Jul 18, 2017 | 33.51 | 33.81 | 33.32 | 33.44 | 331,271 | +0.00(+0.00%) |
Jul 17, 2017 | 33.46 | 33.63 | 33.32 | 33.44 | 322,060 | -0.02(-0.07%) |
Jul 14, 2017 | 33.36 | 33.56 | 33.36 | 33.46 | 309,613 | +0.31(+0.94%) |
Jul 13, 2017 | 33.26 | 33.34 | 33.10 | 33.15 | 263,121 | -0.05(-0.16%) |
Jul 12, 2017 | 33.28 | 33.41 | 33.17 | 33.20 | 315,154 | +0.16(+0.48%) |
Jul 11, 2017 | 33.15 | 33.25 | 32.90 | 33.04 | 270,098 | -0.05(-0.14%) |
Jul 10, 2017 | 33.09 | 33.35 | 32.98 | 33.09 | 339,884 | +0.13(+0.39%) |
Jul 07, 2017 | 33.09 | 33.18 | 32.93 | 32.96 | 268,879 | -0.08(-0.25%) |
Jul 06, 2017 | 32.96 | 33.12 | 32.77 | 33.04 | 421,274 | +0.00(+0.00%) |
Jul 05, 2017 | 33.34 | 33.35 | 32.87 | 33.04 | 684,745 | -0.25(-0.75%) |
Jul 03, 2017 | 33.63 | 33.75 | 33.28 | 33.29 | 205,043 | -0.26(-0.77%) |
Jun 30, 2017 | 33.82 | 33.91 | 33.53 | 33.55 | 394,183 | -0.11(-0.32%) |
Jun 29, 2017 | 34.08 | 34.08 | 33.39 | 33.66 | 300,522 | -0.59(-1.73%) |
Jun 28, 2017 | 34.61 | 34.77 | 34.24 | 34.25 | 361,505 | -0.22(-0.64%) |
Jun 27, 2017 | 34.64 | 34.83 | 34.47 | 34.47 | 271,520 | -0.25(-0.72%) |
Jun 26, 2017 | 34.67 | 34.93 | 34.58 | 34.72 | 216,480 | +0.08(+0.22%) |
Jun 23, 2017 | 34.61 | 34.85 | 34.60 | 34.64 | 483,064 | +0.02(+0.04%) |
Jun 22, 2017 | 34.77 | 34.86 | 34.61 | 34.63 | 366,011 | -0.07(-0.20%) |
Jun 21, 2017 | 34.82 | 34.89 | 34.55 | 34.70 | 220,161 | -0.07(-0.20%) |
Jun 20, 2017 | 34.69 | 34.91 | 34.59 | 34.77 | 200,579 | +0.03(+0.09%) |
Jun 19, 2017 | 35.00 | 35.05 | 34.66 | 34.74 | 320,767 | -0.08(-0.22%) |
Jun 16, 2017 | 34.62 | 34.84 | 34.58 | 34.81 | 287,047 | +0.24(+0.70%) |
Jun 15, 2017 | 34.10 | 34.62 | 34.09 | 34.57 | 178,324 | +0.21(+0.62%) |
Jun 14, 2017 | 34.60 | 34.78 | 34.09 | 34.36 | 321,002 | -0.11(-0.33%) |
Jun 13, 2017 | 34.00 | 34.51 | 33.91 | 34.47 | 383,637 | +0.43(+1.25%) |
Jun 12, 2017 | 34.01 | 34.32 | 33.82 | 34.04 | 319,371 | +0.04(+0.11%) |
Jun 09, 2017 | 34.29 | 34.32 | 33.89 | 34.01 | 245,153 | -0.28(-0.82%) |
Jun 08, 2017 | 34.23 | 34.32 | 33.91 | 34.29 | 346,225 | -0.05(-0.13%) |
Jun 07, 2017 | 34.56 | 34.64 | 34.29 | 34.33 | 346,748 | -0.18(-0.52%) |
Jun 06, 2017 | 34.48 | 34.60 | 34.20 | 34.51 | 351,457 | +0.08(+0.24%) |
Jun 05, 2017 | 34.51 | 34.54 | 34.28 | 34.43 | 366,018 | -0.05(-0.13%) |
Jun 02, 2017 | 34.70 | 34.70 | 34.34 | 34.48 | 525,499 | -0.11(-0.30%) |