Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.26 | 35.26 | 35.26 | 0 | -0.10(-0.29%) | |
Aug 30, 2018 | 35.65 | 35.65 | 35.34 | 35.36 | 120,932 | -0.29(-0.81%) |
Aug 29, 2018 | 35.62 | 35.70 | 35.50 | 35.65 | 92,137 | +0.03(+0.10%) |
Aug 28, 2018 | 35.60 | 35.62 | 35.50 | 35.62 | 72,822 | +0.12(+0.34%) |
Aug 27, 2018 | 35.48 | 35.56 | 35.46 | 35.50 | 135,488 | +0.00(+0.00%) |
Aug 24, 2018 | 35.43 | 35.50 | 35.39 | 35.50 | 65,285 | +0.10(+0.29%) |
Aug 23, 2018 | 35.58 | 35.58 | 35.36 | 35.39 | 95,375 | -0.26(-0.72%) |
Aug 22, 2018 | 35.72 | 35.72 | 35.56 | 35.65 | 82,118 | -0.09(-0.24%) |
Aug 21, 2018 | 35.60 | 35.80 | 35.58 | 35.73 | 80,887 | +0.24(+0.67%) |
Aug 20, 2018 | 35.50 | 35.53 | 35.43 | 35.50 | 93,803 | +0.09(+0.24%) |
Aug 17, 2018 | 35.17 | 35.45 | 35.14 | 35.41 | 151,824 | +0.29(+0.82%) |
Aug 16, 2018 | 34.99 | 35.17 | 34.99 | 35.12 | 98,938 | +0.22(+0.63%) |
Aug 15, 2018 | 34.90 | 34.92 | 34.63 | 34.90 | 106,499 | -0.10(-0.29%) |
Aug 14, 2018 | 34.88 | 35.06 | 34.87 | 35.00 | 116,557 | +0.29(+0.83%) |
Aug 13, 2018 | 34.82 | 34.84 | 34.61 | 34.71 | 212,275 | -0.03(-0.10%) |
Aug 10, 2018 | 34.93 | 34.93 | 34.68 | 34.75 | 239,772 | -0.31(-0.87%) |
Aug 09, 2018 | 35.24 | 35.27 | 35.05 | 35.05 | 207,548 | -0.19(-0.53%) |
Aug 08, 2018 | 35.29 | 35.29 | 35.09 | 35.24 | 109,472 | -0.05(-0.14%) |
Aug 07, 2018 | 35.53 | 35.53 | 35.26 | 35.29 | 88,338 | -0.09(-0.24%) |
Aug 06, 2018 | 35.43 | 35.43 | 35.36 | 35.38 | 92,162 | -0.09(-0.24%) |
Aug 03, 2018 | 35.62 | 35.62 | 35.36 | 35.46 | 131,099 | +0.06(+0.17%) |
Aug 02, 2018 | 35.49 | 35.49 | 35.37 | 35.40 | 90,476 | -0.14(-0.38%) |
Aug 01, 2018 | 35.59 | 35.59 | 35.35 | 35.54 | 102,860 | -0.17(-0.47%) |
Jul 31, 2018 | 35.61 | 35.83 | 35.50 | 35.71 | 158,070 | +0.17(+0.48%) |
Jul 30, 2018 | 35.30 | 35.56 | 35.29 | 35.54 | 83,662 | +0.22(+0.62%) |
Jul 27, 2018 | 35.57 | 35.62 | 35.22 | 35.32 | 159,194 | -0.22(-0.62%) |
Jul 26, 2018 | 35.61 | 35.66 | 35.45 | 35.54 | 85,804 | -0.14(-0.38%) |
Jul 25, 2018 | 35.50 | 35.67 | 35.42 | 35.67 | 87,624 | +0.22(+0.62%) |
Jul 24, 2018 | 35.54 | 35.54 | 35.35 | 35.45 | 163,564 | -0.05(-0.14%) |
Jul 23, 2018 | 35.45 | 35.50 | 35.37 | 35.50 | 84,702 | -0.03(-0.10%) |
Jul 20, 2018 | 35.66 | 35.66 | 35.50 | 35.54 | 136,345 | +0.00(+0.00%) |
Jul 19, 2018 | 35.25 | 35.59 | 35.25 | 35.54 | 70,345 | +0.12(+0.33%) |
Jul 18, 2018 | 35.54 | 35.54 | 35.28 | 35.42 | 124,975 | -0.14(-0.38%) |
Jul 17, 2018 | 35.55 | 35.67 | 35.50 | 35.55 | 144,139 | -0.08(-0.24%) |
Jul 16, 2018 | 35.72 | 35.76 | 35.54 | 35.64 | 176,213 | -0.08(-0.24%) |
Jul 13, 2018 | 35.74 | 35.79 | 35.66 | 35.72 | 80,680 | -0.14(-0.38%) |
Jul 12, 2018 | 35.88 | 35.88 | 35.69 | 35.86 | 104,104 | +0.07(+0.19%) |
Jul 11, 2018 | 35.96 | 35.98 | 35.72 | 35.79 | 93,467 | -0.30(-0.84%) |
Jul 10, 2018 | 36.10 | 36.21 | 36.01 | 36.10 | 78,297 | -0.05(-0.14%) |
Jul 09, 2018 | 36.13 | 36.16 | 36.05 | 36.15 | 105,379 | +0.05(+0.14%) |
Jul 06, 2018 | 35.81 | 36.10 | 35.79 | 36.10 | 122,196 | +0.29(+0.80%) |
Jul 05, 2018 | 35.50 | 35.81 | 35.42 | 35.81 | 118,452 | +0.50(+1.42%) |
Jul 03, 2018 | 35.31 | 35.31 | 35.31 | 0 | +0.34(+0.98%) | |
Jul 02, 2018 | 34.99 | 35.04 | 34.72 | 34.96 | 319,212 | -0.29(-0.83%) |
Jun 29, 2018 | 35.38 | 35.14 | 35.26 | 76,536 | +0.08(+0.24%) | |
Jun 28, 2018 | 35.06 | 35.22 | 34.89 | 35.17 | 102,454 | +0.25(+0.72%) |
Jun 27, 2018 | 35.24 | 35.31 | 34.91 | 34.92 | 135,331 | -0.32(-0.91%) |
Jun 26, 2018 | 35.36 | 35.39 | 35.22 | 35.24 | 89,114 | -0.10(-0.29%) |
Jun 25, 2018 | 35.46 | 35.46 | 35.19 | 35.34 | 121,388 | -0.22(-0.61%) |
Jun 22, 2018 | 35.54 | 35.56 | 35.49 | 35.56 | 124,771 | +0.25(+0.71%) |
Jun 21, 2018 | 35.38 | 35.46 | 35.23 | 35.31 | 97,443 | -0.07(-0.19%) |
Jun 20, 2018 | 35.29 | 35.41 | 35.26 | 35.38 | 72,845 | +0.15(+0.43%) |
Jun 19, 2018 | 35.14 | 35.24 | 35.00 | 35.22 | 117,993 | -0.07(-0.19%) |
Jun 18, 2018 | 35.16 | 35.29 | 35.12 | 35.29 | 54,455 | +0.13(+0.38%) |
Jun 15, 2018 | 35.24 | 35.14 | 35.16 | 128,227 | -0.08(-0.24%) | |
Jun 14, 2018 | 35.24 | 35.34 | 35.21 | 35.24 | 67,467 | +0.07(+0.19%) |
Jun 13, 2018 | 35.44 | 35.44 | 35.06 | 35.17 | 110,693 | -0.24(-0.66%) |
Jun 12, 2018 | 35.44 | 35.49 | 35.35 | 35.41 | 134,413 | +0.02(+0.05%) |
Jun 11, 2018 | 35.33 | 35.39 | 35.27 | 35.39 | 97,010 | +0.09(+0.26%) |
Jun 08, 2018 | 35.31 | 35.33 | 35.14 | 35.30 | 122,009 | +0.13(+0.36%) |
Jun 07, 2018 | 35.29 | 35.31 | 35.12 | 35.17 | 96,520 | -0.08(-0.24%) |
Jun 06, 2018 | 35.26 | 35.06 | 35.26 | 77,472 | +0.18(+0.52%) | |
Jun 05, 2018 | 35.31 | 35.31 | 35.07 | 35.08 | 106,565 | -0.13(-0.36%) |
Jun 04, 2018 | 35.13 | 35.22 | 35.07 | 35.20 | 130,566 | +0.27(+0.77%) |
Jun 01, 2018 | 35.02 | 35.03 | 34.88 | 34.93 | 95,876 | +0.05(+0.14%) |
May 31, 2018 | 35.12 | 35.12 | 34.77 | 34.88 | 97,761 | -0.20(-0.57%) |
May 30, 2018 | 34.75 | 35.15 | 34.75 | 35.08 | 109,758 | +0.42(+1.20%) |
May 29, 2018 | 34.68 | 34.77 | 34.55 | 34.67 | 126,567 | -0.20(-0.58%) |
May 25, 2018 | 34.87 | 34.87 | 34.87 | 0 | -0.13(-0.38%) | |
May 24, 2018 | 35.10 | 35.10 | 34.83 | 35.00 | 94,998 | -0.08(-0.24%) |
May 23, 2018 | 34.92 | 35.12 | 34.85 | 35.08 | 93,010 | +0.07(+0.19%) |
May 22, 2018 | 34.95 | 35.10 | 34.95 | 35.02 | 123,459 | +0.02(+0.05%) |
May 21, 2018 | 34.70 | 35.00 | 34.70 | 35.00 | 124,854 | +0.37(+1.06%) |
May 18, 2018 | 34.65 | 34.68 | 34.55 | 34.63 | 102,476 | -0.07(-0.19%) |
May 17, 2018 | 34.82 | 34.86 | 34.65 | 34.70 | 95,977 | +0.00(+0.00%) |
May 16, 2018 | 34.73 | 34.85 | 34.67 | 34.70 | 639,901 | +0.05(+0.14%) |
May 15, 2018 | 34.85 | 34.85 | 34.59 | 34.65 | 207,881 | -0.35(-1.00%) |
May 14, 2018 | 35.24 | 35.24 | 34.97 | 35.00 | 128,965 | -0.15(-0.43%) |
May 11, 2018 | 35.20 | 35.34 | 35.10 | 35.15 | 92,957 | +0.03(+0.10%) |
May 10, 2018 | 35.05 | 35.13 | 34.97 | 35.12 | 82,201 | +0.28(+0.82%) |
May 09, 2018 | 34.78 | 34.88 | 34.68 | 34.83 | 117,065 | +0.12(+0.34%) |
May 08, 2018 | 34.87 | 34.90 | 34.65 | 34.72 | 112,081 | -0.20(-0.57%) |
May 07, 2018 | 34.72 | 35.03 | 34.72 | 34.92 | 105,129 | +0.13(+0.38%) |
May 04, 2018 | 34.48 | 34.86 | 34.48 | 34.78 | 117,762 | +0.22(+0.63%) |
May 03, 2018 | 34.62 | 34.63 | 34.32 | 34.57 | 85,776 | +0.11(+0.33%) |
May 02, 2018 | 34.42 | 34.67 | 34.28 | 34.45 | 99,943 | +0.18(+0.53%) |
May 01, 2018 | 34.32 | 34.32 | 33.95 | 34.27 | 71,391 | -0.18(-0.53%) |
Apr 30, 2018 | 34.72 | 34.75 | 34.42 | 34.45 | 111,254 | -0.20(-0.58%) |
Apr 27, 2018 | 34.42 | 34.67 | 34.37 | 34.65 | 71,879 | +0.33(+0.97%) |
Apr 26, 2018 | 34.17 | 34.40 | 34.13 | 34.32 | 91,934 | +0.28(+0.83%) |
Apr 25, 2018 | 34.04 | 34.08 | 33.84 | 34.04 | 138,235 | +0.03(+0.10%) |
Apr 24, 2018 | 34.07 | 34.20 | 33.95 | 34.00 | 111,372 | +0.00(+0.00%) |
Apr 23, 2018 | 34.12 | 34.14 | 33.91 | 34.00 | 140,941 | -0.10(-0.29%) |
Apr 20, 2018 | 34.34 | 34.37 | 34.07 | 34.10 | 91,481 | -0.30(-0.87%) |
Apr 19, 2018 | 34.67 | 34.69 | 34.29 | 34.40 | 129,223 | -0.28(-0.81%) |
Apr 18, 2018 | 34.67 | 34.82 | 34.64 | 34.69 | 214,264 | +0.15(+0.43%) |
Apr 17, 2018 | 34.44 | 34.60 | 34.35 | 34.54 | 139,234 | +0.18(+0.53%) |
Apr 16, 2018 | 34.30 | 34.43 | 34.19 | 34.35 | 148,714 | +0.17(+0.49%) |
Apr 13, 2018 | 34.40 | 34.40 | 34.10 | 34.19 | 369,625 | -0.08(-0.24%) |
Apr 12, 2018 | 34.55 | 34.55 | 34.26 | 34.27 | 327,314 | -0.20(-0.58%) |
Apr 11, 2018 | 34.34 | 34.56 | 34.30 | 34.47 | 59,836 | +0.05(+0.14%) |
Apr 10, 2018 | 34.42 | 34.45 | 34.24 | 34.42 | 125,363 | +0.32(+0.93%) |
Apr 09, 2018 | 34.42 | 34.42 | 34.09 | 34.10 | 112,375 | -0.23(-0.68%) |
Apr 06, 2018 | 34.40 | 34.68 | 34.25 | 34.34 | 173,253 | -0.15(-0.43%) |
Apr 05, 2018 | 34.40 | 34.49 | 34.28 | 34.49 | 109,378 | +0.17(+0.48%) |
Apr 04, 2018 | 33.86 | 34.34 | 33.66 | 34.32 | 161,467 | +0.27(+0.79%) |
Apr 03, 2018 | 33.84 | 34.10 | 33.74 | 34.05 | 179,453 | +0.33(+0.98%) |
Apr 02, 2018 | 34.30 | 34.30 | 33.54 | 33.72 | 216,570 | -0.46(-1.35%) |
Mar 29, 2018 | 34.18 | 34.18 | 34.18 | 0 | +0.20(+0.58%) | |
Mar 28, 2018 | 33.98 | 34.13 | 33.77 | 33.98 | 115,626 | +0.21(+0.64%) |
Mar 27, 2018 | 34.05 | 34.08 | 33.67 | 33.77 | 190,005 | -0.28(-0.82%) |
Mar 26, 2018 | 34.00 | 34.07 | 33.72 | 34.05 | 119,844 | +0.46(+1.38%) |
Mar 23, 2018 | 34.15 | 34.17 | 33.55 | 33.59 | 266,545 | -0.45(-1.31%) |
Mar 22, 2018 | 34.31 | 34.38 | 34.00 | 34.03 | 232,183 | -0.40(-1.15%) |
Mar 21, 2018 | 34.35 | 34.55 | 34.26 | 34.43 | 95,955 | +0.18(+0.53%) |
Mar 20, 2018 | 34.40 | 34.43 | 34.20 | 34.25 | 128,641 | -0.08(-0.24%) |
Mar 19, 2018 | 34.59 | 34.59 | 34.13 | 34.33 | 165,668 | -0.21(-0.62%) |
Mar 16, 2018 | 34.48 | 34.58 | 34.30 | 34.55 | 158,629 | +0.12(+0.34%) |
Mar 15, 2018 | 34.74 | 34.74 | 34.31 | 34.43 | 143,333 | -0.28(-0.81%) |
Mar 14, 2018 | 34.94 | 34.94 | 34.66 | 34.71 | 124,656 | -0.02(-0.05%) |
Mar 13, 2018 | 35.09 | 35.09 | 34.67 | 34.73 | 282,701 | -0.17(-0.47%) |
Mar 12, 2018 | 34.78 | 34.92 | 34.74 | 34.89 | 100,064 | +0.17(+0.48%) |
Mar 09, 2018 | 34.74 | 34.74 | 34.50 | 34.73 | 193,301 | +0.26(+0.77%) |
Mar 08, 2018 | 34.61 | 34.61 | 34.35 | 34.46 | 167,996 | -0.08(-0.24%) |
Mar 07, 2018 | 34.56 | 34.55 | 195,976 | +0.05(+0.14%) | ||
Mar 06, 2018 | 34.50 | 34.53 | 34.27 | 34.50 | 124,699 | +0.05(+0.14%) |
Mar 05, 2018 | 34.02 | 34.46 | 34.00 | 34.45 | 198,312 | +0.42(+1.23%) |
Mar 02, 2018 | 33.78 | 34.08 | 33.59 | 34.03 | 135,328 | +0.15(+0.44%) |
Mar 01, 2018 | 33.95 | 34.23 | 33.70 | 33.88 | 415,729 | -0.05(-0.15%) |
Feb 28, 2018 | 34.32 | 34.39 | 33.93 | 33.93 | 185,056 | -0.30(-0.86%) |
Feb 27, 2018 | 34.88 | 34.90 | 34.23 | 34.23 | 229,289 | -0.79(-2.25%) |
Feb 26, 2018 | 34.98 | 35.03 | 34.78 | 35.01 | 119,246 | +0.13(+0.38%) |
Feb 23, 2018 | 34.67 | 34.88 | 34.62 | 34.88 | 94,764 | +0.34(+1.00%) |
Feb 22, 2018 | 34.47 | 34.54 | 96,091 | +0.21(+0.62%) | ||
Feb 21, 2018 | 34.55 | 34.90 | 34.32 | 34.32 | 274,851 | -0.15(-0.43%) |
Feb 20, 2018 | 34.77 | 34.90 | 34.41 | 34.47 | 155,116 | -0.51(-1.45%) |
Feb 16, 2018 | 34.98 | 34.98 | 34.98 | 0 | +0.02(+0.05%) | |
Feb 15, 2018 | 34.74 | 34.98 | 34.63 | 34.96 | 171,637 | +0.44(+1.28%) |
Feb 14, 2018 | 34.00 | 34.55 | 33.94 | 34.52 | 198,341 | +0.25(+0.72%) |
Feb 13, 2018 | 34.05 | 34.32 | 33.96 | 34.28 | 163,398 | +0.23(+0.67%) |
Feb 12, 2018 | 33.90 | 34.14 | 33.58 | 34.05 | 160,821 | +0.36(+1.07%) |
Feb 09, 2018 | 33.73 | 33.87 | 32.96 | 33.68 | 274,635 | +0.21(+0.64%) |
Feb 08, 2018 | 34.29 | 34.41 | 33.47 | 33.47 | 280,357 | -0.82(-2.39%) |
Feb 07, 2018 | 34.44 | 34.65 | 34.29 | 34.29 | 171,419 | -0.33(-0.95%) |
Feb 06, 2018 | 33.72 | 34.85 | 33.64 | 34.62 | 837,790 | -0.00(-0.01%) |
Feb 05, 2018 | 35.11 | 35.19 | 34.24 | 34.62 | 408,263 | -0.78(-2.20%) |
Feb 02, 2018 | 35.84 | 35.85 | 35.44 | 35.40 | 304,290 | -0.64(-1.79%) |
Feb 01, 2018 | 36.09 | 36.20 | 35.99 | 36.05 | 166,141 | -0.11(-0.29%) |
Jan 31, 2018 | 36.22 | 36.37 | 35.95 | 36.15 | 96,584 | +0.18(+0.50%) |
Jan 30, 2018 | 36.15 | 36.15 | 35.92 | 35.97 | 164,911 | -0.29(-0.81%) |
Jan 29, 2018 | 36.61 | 36.61 | 36.23 | 36.27 | 259,004 | -0.52(-1.42%) |
Jan 26, 2018 | 36.87 | 36.87 | 36.69 | 36.79 | 114,976 | +0.16(+0.45%) |
Jan 25, 2018 | 36.71 | 36.79 | 36.55 | 36.63 | 76,842 | -0.02(-0.04%) |
Jan 24, 2018 | 36.69 | 36.79 | 36.55 | 36.64 | 183,742 | +0.08(+0.22%) |
Jan 23, 2018 | 36.48 | 36.61 | 36.38 | 36.56 | 164,160 | +0.05(+0.13%) |
Jan 22, 2018 | 36.28 | 36.54 | 36.28 | 36.51 | 160,420 | +0.33(+0.90%) |
Jan 19, 2018 | 36.06 | 36.23 | 36.02 | 36.19 | 95,163 | +0.24(+0.66%) |
Jan 18, 2018 | 36.15 | 36.15 | 35.94 | 35.95 | 81,363 | -0.25(-0.70%) |
Jan 17, 2018 | 35.97 | 36.27 | 35.96 | 36.20 | 159,572 | +0.31(+0.86%) |
Jan 16, 2018 | 36.14 | 36.22 | 35.89 | 35.89 | 209,340 | -0.05(-0.14%) |
Jan 12, 2018 | 35.94 | 35.94 | 35.94 | 0 | -0.03(-0.09%) | |
Jan 11, 2018 | 35.88 | 36.01 | 35.81 | 35.97 | 102,106 | +0.18(+0.50%) |
Jan 10, 2018 | 35.92 | 35.92 | 35.75 | 35.79 | 297,667 | -0.16(-0.45%) |
Jan 09, 2018 | 36.17 | 36.18 | 35.92 | 35.96 | 102,351 | -0.18(-0.50%) |
Jan 08, 2018 | 36.01 | 36.14 | 35.97 | 36.14 | 100,576 | +0.13(+0.36%) |
Jan 05, 2018 | 35.89 | 36.01 | 35.84 | 36.01 | 142,963 | +0.21(+0.59%) |
Jan 04, 2018 | 35.76 | 35.87 | 35.75 | 35.79 | 160,008 | +0.06(+0.16%) |
Jan 03, 2018 | 35.84 | 35.94 | 35.73 | 35.74 | 134,706 | -0.07(-0.20%) |
Jan 02, 2018 | 35.78 | 35.86 | 35.75 | 35.81 | 158,515 | +0.28(+0.78%) |
Dec 29, 2017 | 35.53 | 35.53 | 35.53 | 0 | -0.10(-0.27%) | |
Dec 28, 2017 | 35.65 | 35.65 | 35.55 | 35.63 | 78,072 | +0.23(+0.66%) |
Dec 27, 2017 | 35.38 | 35.51 | 35.38 | 35.40 | 110,877 | +0.02(+0.05%) |
Dec 26, 2017 | 35.27 | 35.43 | 35.27 | 35.38 | 60,841 | +0.11(+0.32%) |
Dec 22, 2017 | 35.17 | 35.27 | 35.12 | 35.27 | 73,811 | +0.06(+0.18%) |
Dec 21, 2017 | 35.12 | 35.27 | 35.08 | 35.20 | 145,724 | +0.22(+0.63%) |
Dec 20, 2017 | 34.99 | 35.07 | 34.96 | 34.98 | 81,559 | +0.04(+0.12%) |
Dec 19, 2017 | 35.37 | 35.37 | 34.94 | 34.94 | 98,638 | -0.36(-1.01%) |
Dec 18, 2017 | 35.28 | 35.44 | 35.28 | 35.30 | 93,126 | +0.16(+0.46%) |
Dec 15, 2017 | 34.98 | 35.20 | 34.98 | 35.14 | 101,563 | +0.34(+0.98%) |
Dec 14, 2017 | 34.91 | 34.96 | 34.80 | 34.80 | 109,259 | -0.08(-0.23%) |
Dec 13, 2017 | 34.73 | 34.95 | 34.73 | 34.88 | 95,490 | +0.28(+0.80%) |
Dec 12, 2017 | 34.59 | 34.64 | 34.55 | 34.60 | 85,981 | +0.02(+0.05%) |
Dec 11, 2017 | 34.55 | 34.68 | 34.55 | 34.59 | 100,780 | +0.03(+0.09%) |
Dec 08, 2017 | 34.52 | 34.55 | 34.40 | 34.55 | 71,360 | +0.27(+0.78%) |
Dec 07, 2017 | 34.25 | 34.39 | 34.18 | 34.29 | 177,009 | -0.04(-0.12%) |
Dec 06, 2017 | 34.46 | 34.46 | 34.26 | 34.33 | 135,206 | -0.16(-0.47%) |
Dec 05, 2017 | 34.64 | 34.68 | 34.47 | 34.49 | 1,250,452 | -0.10(-0.28%) |
Dec 04, 2017 | 34.68 | 34.68 | 34.57 | 34.59 | 225,038 | -0.10(-0.28%) |
Dec 01, 2017 | 34.70 | 34.72 | 34.46 | 34.68 | 171,803 | +0.05(+0.15%) |
Nov 30, 2017 | 34.70 | 34.78 | 34.58 | 34.63 | 527,353 | -0.03(-0.09%) |
Nov 29, 2017 | 34.70 | 34.73 | 34.60 | 34.66 | 98,336 | -0.06(-0.19%) |
Nov 28, 2017 | 34.62 | 34.73 | 34.57 | 34.73 | 90,468 | +0.18(+0.51%) |
Nov 27, 2017 | 34.74 | 34.76 | 34.55 | 34.55 | 146,794 | -0.19(-0.56%) |
Nov 24, 2017 | 34.83 | 34.83 | 34.74 | 34.74 | 57,218 | +0.03(+0.09%) |
Nov 22, 2017 | 34.57 | 34.76 | 34.57 | 34.71 | 112,424 | +0.16(+0.47%) |
Nov 21, 2017 | 34.49 | 34.60 | 34.44 | 34.55 | 102,518 | +0.23(+0.66%) |
Nov 20, 2017 | 34.28 | 34.36 | 34.17 | 34.33 | 101,908 | +0.08(+0.24%) |
Nov 17, 2017 | 34.24 | 34.29 | 34.15 | 34.24 | 100,048 | -0.02(-0.05%) |
Nov 16, 2017 | 34.13 | 34.31 | 34.07 | 34.26 | 91,305 | +0.31(+0.90%) |
Nov 15, 2017 | 34.07 | 34.07 | 33.87 | 33.95 | 207,618 | -0.21(-0.61%) |
Nov 14, 2017 | 34.18 | 34.18 | 34.08 | 34.16 | 77,496 | -0.03(-0.09%) |
Nov 13, 2017 | 34.21 | 34.28 | 34.12 | 34.20 | 127,055 | -0.10(-0.28%) |
Nov 10, 2017 | 34.37 | 34.44 | 34.28 | 34.29 | 99,213 | -0.15(-0.42%) |
Nov 09, 2017 | 34.26 | 34.50 | 34.26 | 34.44 | 187,062 | -0.06(-0.19%) |
Nov 08, 2017 | 34.34 | 34.53 | 34.34 | 34.50 | 151,130 | +0.19(+0.56%) |
Nov 07, 2017 | 34.34 | 34.47 | 34.20 | 34.31 | 110,227 | -0.02(-0.05%) |
Nov 06, 2017 | 34.33 | 34.39 | 34.26 | 34.33 | 123,582 | -0.02(-0.05%) |
Nov 03, 2017 | 34.55 | 34.55 | 34.24 | 34.34 | 204,512 | -0.26(-0.75%) |
Nov 02, 2017 | 34.58 | 34.68 | 34.50 | 34.60 | 164,262 | -0.03(-0.09%) |
Nov 01, 2017 | 34.71 | 34.76 | 34.58 | 34.63 | 864,456 | +0.11(+0.33%) |
Oct 31, 2017 | 34.63 | 34.63 | 34.42 | 34.52 | 101,645 | -0.13(-0.37%) |
Oct 30, 2017 | 34.84 | 34.56 | 34.65 | 199,559 | -0.14(-0.42%) | |
Oct 27, 2017 | 34.66 | 34.84 | 34.44 | 34.79 | 172,565 | +0.10(+0.28%) |
Oct 26, 2017 | 35.00 | 35.05 | 34.69 | 34.69 | 164,684 | -0.29(-0.83%) |
Oct 25, 2017 | 35.24 | 35.24 | 34.80 | 34.98 | 238,585 | -0.34(-0.95%) |
Oct 24, 2017 | 35.34 | 35.42 | 35.27 | 35.32 | 83,524 | +0.03(+0.09%) |
Oct 23, 2017 | 35.58 | 35.58 | 35.26 | 35.29 | 129,498 | -0.26(-0.72%) |
Oct 20, 2017 | 35.80 | 35.80 | 35.48 | 35.54 | 843,403 | -0.16(-0.45%) |
Oct 19, 2017 | 35.64 | 35.71 | 35.60 | 35.70 | 110,109 | -0.06(-0.18%) |
Oct 18, 2017 | 35.87 | 35.87 | 35.73 | 35.77 | 227,738 | +0.00(+0.00%) |
Oct 17, 2017 | 35.83 | 35.83 | 35.69 | 35.77 | 83,411 | -0.02(-0.07%) |
Oct 16, 2017 | 35.93 | 35.93 | 35.76 | 35.79 | 166,949 | -0.10(-0.29%) |
Oct 13, 2017 | 35.82 | 35.91 | 35.79 | 35.90 | 151,135 | +0.27(+0.77%) |
Oct 12, 2017 | 35.61 | 35.69 | 35.54 | 35.62 | 84,880 | +0.05(+0.14%) |
Oct 11, 2017 | 35.59 | 35.61 | 35.53 | 35.58 | 75,340 | +0.03(+0.09%) |
Oct 10, 2017 | 35.61 | 35.61 | 35.48 | 35.54 | 81,865 | +0.24(+0.68%) |
Oct 09, 2017 | 35.37 | 35.40 | 35.30 | 35.30 | 395,115 | +0.00(+0.00%) |
Oct 06, 2017 | 35.45 | 35.45 | 35.18 | 35.30 | 84,014 | -0.14(-0.41%) |
Oct 05, 2017 | 35.42 | 35.60 | 35.40 | 35.45 | 551,069 | +0.06(+0.18%) |
Oct 04, 2017 | 35.38 | 35.40 | 35.29 | 35.38 | 85,281 | -0.02(-0.05%) |
Oct 03, 2017 | 35.24 | 35.40 | 35.19 | 35.40 | 102,930 | +0.16(+0.46%) |
Oct 02, 2017 | 35.13 | 35.26 | 35.06 | 35.24 | 63,145 | +0.11(+0.32%) |
Sep 29, 2017 | 35.09 | 35.13 | 35.06 | 35.13 | 107,504 | +0.10(+0.27%) |
Sep 28, 2017 | 34.89 | 35.05 | 34.81 | 35.03 | 144,209 | +0.13(+0.37%) |
Sep 27, 2017 | 34.90 | 34.93 | 34.74 | 34.90 | 116,386 | -0.03(-0.09%) |
Sep 26, 2017 | 34.94 | 35.01 | 34.89 | 34.94 | 65,704 | -0.03(-0.09%) |
Sep 25, 2017 | 34.98 | 35.11 | 34.94 | 34.97 | 73,210 | -0.08(-0.23%) |
Sep 22, 2017 | 34.97 | 35.13 | 34.97 | 35.05 | 56,249 | +0.11(+0.32%) |
Sep 21, 2017 | 35.09 | 35.09 | 34.94 | 34.94 | 41,376 | -0.11(-0.32%) |
Sep 20, 2017 | 35.08 | 35.22 | 34.94 | 35.05 | 79,123 | -0.03(-0.09%) |
Sep 19, 2017 | 35.13 | 35.13 | 35.03 | 35.08 | 65,292 | -0.05(-0.14%) |
Sep 18, 2017 | 35.13 | 35.27 | 35.09 | 35.13 | 98,132 | +0.06(+0.18%) |
Sep 15, 2017 | 35.00 | 35.09 | 35.00 | 35.06 | 60,833 | +0.14(+0.41%) |
Sep 14, 2017 | 34.86 | 34.97 | 34.81 | 34.92 | 77,570 | +0.06(+0.18%) |
Sep 13, 2017 | 34.97 | 34.97 | 34.82 | 34.86 | 60,218 | -0.16(-0.46%) |
Sep 12, 2017 | 35.09 | 35.09 | 35.00 | 35.01 | 97,197 | -0.05(-0.14%) |
Sep 11, 2017 | 34.97 | 35.08 | 34.94 | 35.06 | 148,330 | +0.29(+0.83%) |
Sep 08, 2017 | 34.82 | 34.85 | 34.75 | 34.78 | 124,787 | -0.06(-0.18%) |
Sep 07, 2017 | 34.82 | 34.90 | 34.79 | 34.84 | 110,279 | +0.21(+0.60%) |
Sep 06, 2017 | 34.63 | 34.78 | 34.61 | 34.63 | 70,181 | +0.14(+0.42%) |
Sep 05, 2017 | 34.74 | 34.89 | 34.47 | 34.49 | 273,734 | -0.24(-0.69%) |