Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.47 | 37.77 | 37.15 | 37.45 | 10,957,343 | +0.19(+0.51%) |
Feb 27, 2018 | 37.42 | 37.86 | 37.17 | 37.26 | 6,968,998 | -0.17(-0.45%) |
Feb 26, 2018 | 37.50 | 37.60 | 37.05 | 37.43 | 4,085,504 | +0.12(+0.32%) |
Feb 23, 2018 | 37.13 | 37.32 | 36.84 | 37.31 | 4,161,126 | +0.48(+1.31%) |
Feb 22, 2018 | 36.47 | 37.09 | 36.37 | 36.83 | 5,317,074 | +0.62(+1.70%) |
Feb 21, 2018 | 36.18 | 36.88 | 36.12 | 36.21 | 4,092,946 | +0.12(+0.33%) |
Feb 20, 2018 | 35.78 | 36.18 | 35.66 | 36.09 | 3,217,045 | +0.11(+0.31%) |
Feb 16, 2018 | 35.98 | 35.98 | 35.98 | 0 | -0.10(-0.29%) | |
Feb 15, 2018 | 36.35 | 36.47 | 35.59 | 36.08 | 4,487,609 | -0.07(-0.20%) |
Feb 14, 2018 | 36.27 | 35.24 | 36.16 | 3,126,561 | +0.51(+1.44%) | |
Feb 13, 2018 | 35.44 | 35.72 | 35.18 | 35.65 | 2,475,099 | -0.05(-0.15%) |
Feb 12, 2018 | 35.57 | 36.08 | 35.44 | 35.70 | 4,071,634 | +0.52(+1.47%) |
Feb 09, 2018 | 35.21 | 35.50 | 34.04 | 35.18 | 4,570,559 | +0.27(+0.78%) |
Feb 08, 2018 | 36.06 | 34.91 | 34.91 | 6,268,632 | -0.89(-2.49%) | |
Feb 07, 2018 | 36.33 | 36.82 | 35.78 | 35.80 | 5,757,112 | -0.71(-1.94%) |
Feb 06, 2018 | 36.62 | 35.09 | 36.51 | 6,272,130 | -0.19(-0.53%) | |
Feb 05, 2018 | 37.84 | 38.02 | 36.42 | 36.70 | 3,593,094 | -1.14(-3.00%) |
Feb 02, 2018 | 38.75 | 38.86 | 37.78 | 37.84 | 3,731,403 | -1.10(-2.84%) |
Feb 01, 2018 | 38.59 | 39.11 | 38.52 | 38.94 | 3,792,087 | +0.08(+0.21%) |
Jan 31, 2018 | 39.73 | 40.13 | 38.54 | 38.86 | 6,152,428 | -0.62(-1.56%) |
Jan 30, 2018 | 39.87 | 40.03 | 37.57 | 39.47 | 11,271,432 | -1.70(-4.13%) |
Jan 29, 2018 | 40.86 | 41.53 | 40.78 | 41.17 | 7,033,180 | +0.15(+0.37%) |
Jan 26, 2018 | 40.44 | 41.06 | 40.20 | 41.02 | 3,750,523 | +0.78(+1.93%) |
Jan 25, 2018 | 40.87 | 40.99 | 40.15 | 40.25 | 4,922,824 | -0.56(-1.37%) |
Jan 24, 2018 | 40.47 | 40.85 | 40.41 | 40.80 | 3,973,360 | +0.48(+1.20%) |
Jan 23, 2018 | 40.30 | 40.46 | 39.98 | 40.32 | 2,075,573 | -0.15(-0.36%) |
Jan 22, 2018 | 40.40 | 40.52 | 40.04 | 40.46 | 4,497,962 | +0.07(+0.17%) |
Jan 19, 2018 | 39.96 | 40.35 | 39.83 | 40.40 | 3,764,620 | +0.58(+1.45%) |
Jan 18, 2018 | 39.82 | 40.35 | 39.75 | 39.82 | 3,206,960 | -0.07(-0.18%) |
Jan 17, 2018 | 39.85 | 40.04 | 39.49 | 39.89 | 2,865,397 | +0.30(+0.75%) |
Jan 16, 2018 | 39.88 | 40.03 | 39.35 | 39.59 | 5,784,190 | -0.22(-0.56%) |
Jan 12, 2018 | 39.82 | 39.82 | 39.82 | 0 | +0.43(+1.10%) | |
Jan 11, 2018 | 38.75 | 39.47 | 38.67 | 39.39 | 5,346,982 | +0.76(+1.97%) |
Jan 10, 2018 | 39.09 | 38.50 | 38.62 | 5,709,381 | -0.38(-0.96%) | |
Jan 09, 2018 | 39.02 | 39.14 | 38.80 | 39.00 | 5,506,284 | -0.02(-0.04%) |
Jan 08, 2018 | 39.02 | 39.21 | 38.94 | 39.02 | 3,982,572 | -0.13(-0.32%) |
Jan 05, 2018 | 39.26 | 39.28 | 38.80 | 39.14 | 3,884,460 | +0.13(+0.33%) |
Jan 04, 2018 | 38.67 | 39.45 | 38.57 | 39.01 | 5,938,659 | +0.49(+1.27%) |
Jan 03, 2018 | 37.77 | 38.54 | 37.74 | 38.52 | 2,741,156 | +0.46(+1.22%) |
Jan 02, 2018 | 37.82 | 38.34 | 37.76 | 38.06 | 4,320,005 | +1.01(+2.73%) |
Dec 29, 2017 | 37.05 | 37.05 | 37.05 | 0 | -0.19(-0.50%) | |
Dec 28, 2017 | 36.98 | 37.29 | 36.80 | 37.23 | 2,034,188 | +0.31(+0.85%) |
Dec 27, 2017 | 37.24 | 37.24 | 36.93 | 36.92 | 2,018,146 | -0.16(-0.44%) |
Dec 26, 2017 | 37.13 | 37.30 | 36.98 | 37.08 | 914,087 | +0.08(+0.21%) |
Dec 22, 2017 | 37.07 | 37.09 | 36.92 | 37.00 | 1,689,121 | -0.12(-0.32%) |
Dec 21, 2017 | 37.11 | 37.25 | 36.68 | 37.12 | 2,155,623 | -0.04(-0.11%) |
Dec 20, 2017 | 37.10 | 37.28 | 36.85 | 37.17 | 2,699,253 | +0.21(+0.58%) |
Dec 19, 2017 | 37.08 | 37.19 | 36.73 | 36.95 | 2,780,077 | +0.16(+0.42%) |
Dec 18, 2017 | 36.30 | 37.00 | 36.30 | 36.80 | 3,779,606 | +0.75(+2.08%) |
Dec 15, 2017 | 36.40 | 36.48 | 35.98 | 36.04 | 5,425,614 | -0.03(-0.09%) |
Dec 14, 2017 | 36.69 | 36.75 | 35.94 | 36.08 | 3,257,074 | -0.46(-1.26%) |
Dec 13, 2017 | 36.90 | 37.09 | 36.45 | 36.53 | 3,052,031 | -0.32(-0.86%) |
Dec 12, 2017 | 36.80 | 37.06 | 36.50 | 36.85 | 4,837,630 | +0.09(+0.24%) |
Dec 11, 2017 | 36.22 | 36.85 | 36.22 | 36.77 | 3,617,461 | -0.12(-0.32%) |
Dec 08, 2017 | 36.74 | 36.91 | 36.49 | 36.88 | 3,062,178 | +0.38(+1.05%) |
Dec 07, 2017 | 35.98 | 36.73 | 35.82 | 36.50 | 3,595,211 | +0.56(+1.57%) |
Dec 06, 2017 | 36.02 | 36.07 | 35.71 | 35.94 | 3,827,780 | -0.03(-0.07%) |
Dec 05, 2017 | 36.01 | 36.68 | 35.83 | 35.96 | 5,388,146 | -0.05(-0.14%) |
Dec 04, 2017 | 36.78 | 35.69 | 36.01 | 7,164,177 | +0.32(+0.89%) | |
Dec 01, 2017 | 35.77 | 36.01 | 35.07 | 35.69 | 5,396,109 | -0.35(-0.97%) |
Nov 30, 2017 | 35.38 | 36.13 | 35.27 | 36.04 | 4,599,315 | +0.68(+1.91%) |
Nov 29, 2017 | 34.56 | 35.68 | 34.46 | 35.37 | 4,412,944 | +0.25(+0.70%) |
Nov 28, 2017 | 34.59 | 35.14 | 34.30 | 35.12 | 5,797,172 | +0.84(+2.44%) |
Nov 27, 2017 | 34.35 | 34.56 | 34.25 | 34.29 | 4,886,747 | -0.02(-0.06%) |
Nov 24, 2017 | 34.64 | 35.03 | 34.18 | 34.31 | 1,850,583 | -0.48(-1.37%) |
Nov 22, 2017 | 34.76 | 35.02 | 34.70 | 34.78 | 2,041,271 | +0.09(+0.27%) |
Nov 21, 2017 | 34.88 | 35.03 | 34.65 | 34.69 | 2,393,416 | -0.01(-0.01%) |
Nov 20, 2017 | 34.21 | 34.84 | 34.18 | 34.70 | 4,270,826 | +0.52(+1.51%) |
Nov 17, 2017 | 35.36 | 35.36 | 33.99 | 34.18 | 10,488,948 | -1.54(-4.32%) |
Nov 16, 2017 | 35.03 | 35.81 | 34.95 | 35.72 | 3,204,628 | +0.77(+2.21%) |
Nov 15, 2017 | 35.13 | 35.39 | 34.68 | 34.95 | 3,715,482 | -0.25(-0.70%) |
Nov 14, 2017 | 35.34 | 35.48 | 35.07 | 35.19 | 2,753,808 | -0.33(-0.94%) |
Nov 13, 2017 | 35.41 | 35.50 | 35.32 | 35.53 | 1,915,216 | -0.01(-0.03%) |
Nov 10, 2017 | 35.28 | 35.64 | 35.11 | 35.54 | 1,973,923 | +0.09(+0.24%) |
Nov 09, 2017 | 35.74 | 35.94 | 35.27 | 35.45 | 4,537,064 | -0.56(-1.56%) |
Nov 08, 2017 | 35.94 | 36.05 | 35.75 | 36.01 | 1,938,383 | +0.02(+0.06%) |
Nov 07, 2017 | 36.03 | 36.19 | 35.77 | 35.99 | 3,302,879 | -0.07(-0.18%) |
Nov 06, 2017 | 36.48 | 36.48 | 36.03 | 36.06 | 2,935,265 | -0.36(-1.00%) |
Nov 03, 2017 | 36.68 | 36.83 | 36.14 | 36.42 | 4,528,878 | -0.33(-0.89%) |
Nov 02, 2017 | 36.19 | 36.85 | 35.96 | 36.75 | 4,295,141 | +0.50(+1.38%) |
Nov 01, 2017 | 36.96 | 37.01 | 36.04 | 36.25 | 4,084,513 | -0.38(-1.05%) |
Oct 31, 2017 | 36.08 | 36.87 | 36.04 | 36.63 | 5,406,529 | +0.65(+1.82%) |
Oct 30, 2017 | 36.44 | 36.46 | 35.80 | 35.97 | 4,078,803 | -0.73(-1.98%) |
Oct 27, 2017 | 36.34 | 36.75 | 36.26 | 36.70 | 4,630,867 | -0.11(-0.29%) |
Oct 26, 2017 | 36.15 | 36.96 | 35.99 | 36.81 | 6,978,237 | +0.94(+2.63%) |
Oct 25, 2017 | 35.69 | 36.20 | 35.45 | 35.86 | 7,256,780 | -0.08(-0.21%) |
Oct 24, 2017 | 37.69 | 37.89 | 35.16 | 35.94 | 14,697,769 | -2.18(-5.72%) |
Oct 23, 2017 | 38.30 | 38.65 | 38.06 | 38.12 | 5,084,195 | -0.14(-0.36%) |
Oct 20, 2017 | 37.87 | 38.36 | 37.74 | 38.26 | 4,293,055 | +0.59(+1.56%) |
Oct 19, 2017 | 37.02 | 37.69 | 36.89 | 37.67 | 5,244,545 | +0.60(+1.61%) |
Oct 18, 2017 | 37.11 | 37.20 | 37.02 | 37.07 | 5,566,500 | -0.05(-0.14%) |
Oct 17, 2017 | 37.12 | 37.27 | 37.01 | 37.12 | 3,757,791 | -0.01(-0.01%) |
Oct 16, 2017 | 37.23 | 37.24 | 36.98 | 37.13 | 5,941,883 | +0.01(+0.03%) |
Oct 13, 2017 | 37.29 | 37.36 | 37.06 | 37.12 | 5,132,249 | -0.12(-0.33%) |
Oct 12, 2017 | 37.05 | 37.40 | 36.94 | 37.24 | 5,350,370 | +0.04(+0.10%) |
Oct 11, 2017 | 37.22 | 37.44 | 37.08 | 37.21 | 3,655,402 | -0.29(-0.76%) |
Oct 10, 2017 | 37.56 | 37.58 | 37.32 | 37.49 | 3,242,764 | +0.06(+0.16%) |
Oct 09, 2017 | 37.53 | 37.64 | 37.21 | 37.43 | 3,998,263 | +0.01(+0.03%) |
Oct 06, 2017 | 37.85 | 37.89 | 37.24 | 37.42 | 7,820,930 | -0.74(-1.94%) |
Oct 05, 2017 | 38.14 | 38.19 | 37.62 | 38.16 | 3,259,982 | +0.19(+0.50%) |
Oct 04, 2017 | 37.92 | 38.12 | 37.55 | 37.97 | 4,133,963 | +0.31(+0.81%) |
Oct 03, 2017 | 37.40 | 37.88 | 37.24 | 37.66 | 3,498,151 | +0.43(+1.15%) |
Oct 02, 2017 | 36.89 | 37.27 | 36.85 | 37.24 | 1,898,151 | +0.30(+0.80%) |
Sep 29, 2017 | 37.02 | 37.28 | 36.89 | 36.94 | 2,238,862 | -0.02(-0.04%) |
Sep 28, 2017 | 36.73 | 37.10 | 36.51 | 36.96 | 2,193,831 | -0.16(-0.44%) |
Sep 27, 2017 | 36.76 | 37.42 | 36.76 | 37.12 | 3,430,181 | +0.42(+1.14%) |
Sep 26, 2017 | 36.90 | 36.98 | 36.66 | 36.70 | 1,953,938 | -0.09(-0.25%) |
Sep 25, 2017 | 36.44 | 36.88 | 36.38 | 36.79 | 3,530,778 | +0.32(+0.88%) |
Sep 22, 2017 | 35.99 | 36.51 | 35.99 | 36.47 | 2,228,601 | +0.36(+1.00%) |
Sep 21, 2017 | 36.26 | 36.44 | 36.09 | 36.11 | 2,380,412 | -0.07(-0.18%) |
Sep 20, 2017 | 36.01 | 36.40 | 35.95 | 36.17 | 3,392,971 | -0.03(-0.08%) |
Sep 19, 2017 | 36.09 | 36.26 | 35.90 | 36.20 | 2,644,955 | +0.02(+0.06%) |
Sep 18, 2017 | 35.74 | 36.44 | 35.68 | 36.18 | 4,329,546 | +0.48(+1.34%) |
Sep 15, 2017 | 35.36 | 35.73 | 35.09 | 35.70 | 4,206,438 | +0.36(+1.01%) |
Sep 14, 2017 | 35.11 | 35.48 | 35.10 | 35.35 | 2,559,183 | +0.05(+0.14%) |
Sep 13, 2017 | 35.02 | 35.33 | 34.93 | 35.30 | 2,323,977 | +0.19(+0.55%) |
Sep 12, 2017 | 34.58 | 35.15 | 34.51 | 35.10 | 2,642,938 | +0.53(+1.54%) |
Sep 11, 2017 | 34.64 | 34.77 | 34.45 | 34.57 | 2,801,782 | +0.05(+0.15%) |
Sep 08, 2017 | 34.52 | 34.63 | 33.89 | 34.52 | 3,270,662 | +0.39(+1.15%) |
Sep 07, 2017 | 33.46 | 34.17 | 33.35 | 34.13 | 4,586,247 | +0.81(+2.44%) |
Sep 06, 2017 | 33.48 | 33.69 | 33.23 | 33.31 | 4,648,334 | -0.03(-0.08%) |
Sep 05, 2017 | 33.61 | 33.62 | 33.17 | 33.34 | 3,073,442 | -0.29(-0.87%) |
Sep 01, 2017 | 33.98 | 33.98 | 33.63 | 33.63 | 1,885,234 | -0.24(-0.71%) |
Aug 31, 2017 | 33.88 | 33.97 | 33.72 | 33.87 | 2,278,600 | +0.13(+0.38%) |
Aug 30, 2017 | 33.25 | 33.76 | 33.07 | 33.74 | 2,747,505 | +0.47(+1.41%) |
Aug 29, 2017 | 32.78 | 33.31 | 32.74 | 33.27 | 3,273,868 | +0.39(+1.18%) |
Aug 28, 2017 | 32.91 | 33.05 | 32.76 | 32.89 | 2,192,798 | +0.20(+0.61%) |
Aug 25, 2017 | 32.96 | 32.61 | 32.69 | 1,869,070 | +0.10(+0.30%) | |
Aug 24, 2017 | 32.73 | 32.83 | 32.54 | 32.59 | 2,380,155 | -0.10(-0.30%) |
Aug 23, 2017 | 32.70 | 32.83 | 32.61 | 32.69 | 2,150,963 | -0.22(-0.68%) |
Aug 22, 2017 | 32.44 | 32.94 | 32.32 | 32.91 | 3,199,395 | +0.61(+1.90%) |
Aug 21, 2017 | 32.19 | 32.47 | 32.03 | 32.30 | 2,307,392 | +0.13(+0.40%) |
Aug 18, 2017 | 32.17 | 32.30 | 32.06 | 32.17 | 3,873,823 | -0.08(-0.24%) |
Aug 17, 2017 | 32.76 | 32.76 | 32.18 | 32.25 | 3,382,708 | -0.65(-1.99%) |
Aug 16, 2017 | 33.24 | 33.38 | 32.85 | 32.90 | 1,988,961 | -0.22(-0.68%) |
Aug 15, 2017 | 33.43 | 33.49 | 33.02 | 33.13 | 2,573,116 | -0.17(-0.52%) |
Aug 14, 2017 | 33.27 | 33.46 | 33.10 | 33.30 | 3,263,528 | +0.33(+1.01%) |
Aug 11, 2017 | 33.30 | 33.30 | 32.94 | 32.97 | 2,944,610 | -0.20(-0.61%) |
Aug 10, 2017 | 33.84 | 34.03 | 33.16 | 33.17 | 4,723,850 | -1.02(-2.98%) |
Aug 09, 2017 | 34.46 | 34.59 | 34.10 | 34.19 | 3,091,982 | -0.35(-1.02%) |
Aug 08, 2017 | 34.76 | 35.12 | 34.49 | 34.54 | 2,796,267 | -0.33(-0.95%) |
Aug 07, 2017 | 34.83 | 35.04 | 34.69 | 34.87 | 2,279,605 | -0.02(-0.04%) |
Aug 04, 2017 | 34.51 | 34.98 | 34.50 | 34.88 | 3,019,137 | +0.49(+1.43%) |
Aug 03, 2017 | 34.38 | 34.77 | 34.22 | 34.39 | 3,161,160 | +0.09(+0.25%) |
Aug 02, 2017 | 33.91 | 34.33 | 33.80 | 34.30 | 3,454,872 | +0.20(+0.60%) |
Aug 01, 2017 | 34.94 | 34.94 | 33.83 | 34.10 | 4,458,960 | -0.72(-2.06%) |
Jul 31, 2017 | 34.83 | 35.10 | 34.69 | 34.82 | 2,260,143 | +0.14(+0.40%) |
Jul 28, 2017 | 34.54 | 34.80 | 34.43 | 34.68 | 2,709,002 | +0.01(+0.03%) |
Jul 27, 2017 | 34.73 | 34.96 | 34.42 | 34.67 | 2,928,686 | -0.20(-0.58%) |
Jul 26, 2017 | 34.96 | 35.28 | 34.78 | 34.87 | 3,360,829 | -0.04(-0.12%) |
Jul 25, 2017 | 35.61 | 35.77 | 34.21 | 34.92 | 8,683,271 | -0.25(-0.72%) |
Jul 24, 2017 | 35.13 | 35.31 | 34.90 | 35.17 | 5,299,899 | +0.14(+0.39%) |
Jul 21, 2017 | 34.72 | 35.12 | 34.66 | 35.03 | 3,015,846 | +0.16(+0.47%) |
Jul 20, 2017 | 35.28 | 34.68 | 34.87 | 2,879,717 | +0.01(+0.03%) | |
Jul 19, 2017 | 34.63 | 34.91 | 34.47 | 34.86 | 2,931,800 | +0.04(+0.12%) |
Jul 18, 2017 | 34.64 | 34.85 | 34.53 | 34.82 | 2,326,439 | +0.11(+0.32%) |
Jul 17, 2017 | 34.92 | 35.04 | 34.66 | 34.71 | 2,775,436 | -0.21(-0.61%) |
Jul 14, 2017 | 34.52 | 35.03 | 34.50 | 34.92 | 1,864,162 | +0.20(+0.57%) |
Jul 13, 2017 | 34.92 | 35.00 | 34.63 | 34.72 | 3,007,690 | -0.13(-0.38%) |
Jul 12, 2017 | 35.18 | 35.38 | 34.83 | 34.85 | 2,713,685 | +0.00(+0.00%) |
Jul 11, 2017 | 34.79 | 35.03 | 34.60 | 34.85 | 3,315,238 | +0.02(+0.06%) |
Jul 10, 2017 | 34.31 | 35.07 | 34.28 | 34.83 | 4,313,844 | +0.44(+1.27%) |
Jul 07, 2017 | 34.30 | 34.65 | 34.00 | 34.40 | 2,919,529 | +0.21(+0.63%) |
Jul 06, 2017 | 33.79 | 34.59 | 33.74 | 34.18 | 6,358,794 | +0.41(+1.22%) |
Jul 05, 2017 | 34.17 | 34.26 | 33.49 | 33.77 | 4,979,384 | -0.31(-0.91%) |
Jul 03, 2017 | 33.78 | 34.30 | 33.77 | 34.08 | 2,788,238 | +0.49(+1.45%) |
Jun 30, 2017 | 33.64 | 33.77 | 33.26 | 33.59 | 4,152,715 | +0.37(+1.12%) |
Jun 29, 2017 | 33.24 | 33.56 | 32.91 | 33.22 | 5,221,351 | -0.03(-0.08%) |
Jun 28, 2017 | 32.07 | 33.32 | 32.03 | 33.25 | 3,972,408 | +1.30(+4.08%) |
Jun 27, 2017 | 32.10 | 32.44 | 31.93 | 31.94 | 2,653,528 | -0.20(-0.62%) |
Jun 26, 2017 | 31.93 | 32.20 | 31.83 | 32.14 | 2,395,238 | +0.35(+1.09%) |
Jun 23, 2017 | 31.93 | 32.13 | 31.79 | 31.80 | 3,390,152 | -0.12(-0.38%) |
Jun 22, 2017 | 31.82 | 32.09 | 31.70 | 31.92 | 2,143,289 | +0.00(+0.00%) |
Jun 21, 2017 | 32.51 | 32.52 | 31.84 | 31.92 | 2,891,247 | -0.63(-1.94%) |
Jun 20, 2017 | 33.05 | 33.07 | 32.54 | 32.55 | 2,045,865 | -0.61(-1.84%) |
Jun 19, 2017 | 33.29 | 33.29 | 32.96 | 33.16 | 3,180,756 | -0.01(-0.03%) |
Jun 16, 2017 | 33.08 | 33.18 | 32.78 | 33.17 | 4,427,193 | +0.05(+0.15%) |
Jun 15, 2017 | 32.80 | 33.19 | 32.63 | 33.12 | 3,429,730 | +0.62(+1.91%) |
Jun 14, 2017 | 32.62 | 32.94 | 32.29 | 32.50 | 2,787,666 | -0.22(-0.68%) |
Jun 13, 2017 | 32.93 | 33.03 | 32.66 | 32.72 | 2,609,234 | -0.12(-0.37%) |
Jun 12, 2017 | 32.41 | 33.03 | 32.41 | 32.84 | 3,194,050 | +0.28(+0.87%) |
Jun 09, 2017 | 32.56 | 32.79 | 32.46 | 32.56 | 2,116,315 | +0.02(+0.06%) |
Jun 08, 2017 | 32.35 | 32.69 | 32.25 | 32.54 | 3,236,586 | +0.26(+0.82%) |
Jun 07, 2017 | 32.66 | 32.81 | 31.98 | 32.28 | 3,680,359 | -0.34(-1.04%) |
Jun 06, 2017 | 32.73 | 33.13 | 32.34 | 32.62 | 7,258,651 | +0.92(+2.89%) |
Jun 05, 2017 | 32.01 | 32.05 | 31.50 | 31.70 | 5,052,704 | -0.42(-1.31%) |
Jun 02, 2017 | 32.38 | 32.77 | 32.03 | 32.12 | 6,949,764 | -0.27(-0.85%) |
Jun 01, 2017 | 32.13 | 32.58 | 31.87 | 32.40 | 2,615,549 | +0.37(+1.16%) |
May 31, 2017 | 31.95 | 32.04 | 31.54 | 32.03 | 3,401,724 | +0.16(+0.51%) |
May 30, 2017 | 31.80 | 32.00 | 31.74 | 31.86 | 1,853,356 | +0.01(+0.02%) |
May 26, 2017 | 31.89 | 32.05 | 31.76 | 31.86 | 1,942,433 | -0.03(-0.10%) |
May 25, 2017 | 31.93 | 32.11 | 31.61 | 31.89 | 2,532,829 | +0.00(+0.00%) |
May 24, 2017 | 32.02 | 32.05 | 31.65 | 31.89 | 2,874,466 | -0.06(-0.19%) |
May 23, 2017 | 32.08 | 32.10 | 31.68 | 31.95 | 2,206,617 | -0.04(-0.11%) |
May 22, 2017 | 32.08 | 32.24 | 31.90 | 31.99 | 3,982,281 | +0.03(+0.08%) |
May 19, 2017 | 31.75 | 32.19 | 31.71 | 31.96 | 4,616,666 | +0.25(+0.80%) |
May 18, 2017 | 32.07 | 32.18 | 31.59 | 31.71 | 4,395,172 | -0.53(-1.66%) |
May 17, 2017 | 32.39 | 32.53 | 32.17 | 32.24 | 3,895,183 | -0.41(-1.26%) |
May 16, 2017 | 32.44 | 32.66 | 32.21 | 32.65 | 5,015,850 | +0.33(+1.03%) |
May 15, 2017 | 32.12 | 32.38 | 32.10 | 32.32 | 3,761,409 | +0.21(+0.65%) |
May 12, 2017 | 32.50 | 32.55 | 31.98 | 32.11 | 4,626,911 | -0.51(-1.55%) |
May 11, 2017 | 32.61 | 32.88 | 32.18 | 32.62 | 8,640,220 | -0.81(-2.43%) |
May 10, 2017 | 33.48 | 33.65 | 33.28 | 33.43 | 2,898,030 | -0.16(-0.48%) |
May 09, 2017 | 33.57 | 33.74 | 33.46 | 33.59 | 2,469,998 | -0.02(-0.05%) |
May 08, 2017 | 33.97 | 33.99 | 33.35 | 33.60 | 4,217,164 | -0.36(-1.07%) |
May 05, 2017 | 33.95 | 34.16 | 33.75 | 33.97 | 2,194,890 | +0.07(+0.21%) |
May 04, 2017 | 34.18 | 34.39 | 33.64 | 33.90 | 2,978,261 | -0.23(-0.68%) |
May 03, 2017 | 35.05 | 35.05 | 33.99 | 34.13 | 2,721,453 | -0.35(-1.03%) |
May 02, 2017 | 34.12 | 34.54 | 33.98 | 34.49 | 4,759,019 | +0.95(+2.84%) |
May 01, 2017 | 33.93 | 33.93 | 33.40 | 33.53 | 3,298,398 | -0.28(-0.82%) |
Apr 28, 2017 | 33.70 | 33.92 | 33.33 | 33.81 | 3,740,294 | +0.16(+0.48%) |
Apr 27, 2017 | 33.14 | 33.66 | 32.93 | 33.65 | 4,435,094 | +0.54(+1.64%) |
Apr 26, 2017 | 33.30 | 33.74 | 33.01 | 33.11 | 6,154,915 | -0.21(-0.64%) |
Apr 25, 2017 | 33.62 | 34.06 | 32.94 | 33.32 | 7,796,900 | -1.00(-2.91%) |
Apr 24, 2017 | 34.08 | 34.51 | 34.00 | 34.32 | 5,680,812 | +1.00(+3.00%) |
Apr 21, 2017 | 33.49 | 33.64 | 33.16 | 33.32 | 4,510,761 | -0.06(-0.18%) |
Apr 20, 2017 | 32.94 | 33.48 | 32.68 | 33.38 | 2,765,091 | +0.67(+2.04%) |
Apr 19, 2017 | 32.71 | 32.94 | 32.58 | 32.71 | 3,845,592 | +0.18(+0.56%) |
Apr 18, 2017 | 32.56 | 32.93 | 32.43 | 32.53 | 4,820,401 | -0.58(-1.74%) |
Apr 17, 2017 | 32.93 | 33.13 | 32.65 | 33.11 | 3,312,182 | +0.36(+1.10%) |
Apr 13, 2017 | 33.25 | 33.42 | 32.73 | 32.75 | 3,732,522 | -0.52(-1.55%) |
Apr 12, 2017 | 34.18 | 34.21 | 33.21 | 33.26 | 3,639,595 | -0.95(-2.78%) |
Apr 11, 2017 | 34.12 | 34.29 | 33.77 | 34.22 | 3,022,729 | -0.06(-0.18%) |
Apr 10, 2017 | 33.94 | 34.47 | 33.74 | 34.28 | 2,844,333 | +0.25(+0.73%) |
Apr 07, 2017 | 33.99 | 34.35 | 33.86 | 34.03 | 3,165,428 | +0.00(+0.00%) |
Apr 06, 2017 | 33.91 | 34.14 | 33.80 | 34.03 | 2,454,806 | +0.21(+0.61%) |
Apr 05, 2017 | 33.92 | 34.52 | 33.78 | 33.82 | 4,592,020 | +0.07(+0.20%) |
Apr 04, 2017 | 33.76 | 33.93 | 33.58 | 33.76 | 3,263,180 | -0.11(-0.33%) |
Apr 03, 2017 | 34.11 | 34.12 | 33.36 | 33.87 | 3,004,113 | -0.18(-0.54%) |
Mar 31, 2017 | 34.10 | 34.35 | 33.96 | 34.05 | 2,638,076 | -0.22(-0.65%) |
Mar 30, 2017 | 34.13 | 34.37 | 34.05 | 34.27 | 1,745,871 | -0.01(-0.01%) |
Mar 29, 2017 | 33.90 | 34.42 | 33.89 | 34.28 | 2,659,829 | +0.28(+0.83%) |
Mar 28, 2017 | 33.63 | 34.14 | 33.57 | 33.99 | 2,303,577 | +0.30(+0.90%) |
Mar 27, 2017 | 33.94 | 34.08 | 33.32 | 33.69 | 3,280,618 | -0.57(-1.67%) |
Mar 24, 2017 | 34.32 | 34.49 | 34.10 | 34.26 | 2,827,878 | +0.02(+0.04%) |
Mar 23, 2017 | 34.23 | 34.39 | 33.97 | 34.25 | 3,126,691 | +0.03(+0.09%) |
Mar 22, 2017 | 34.01 | 34.40 | 33.98 | 34.22 | 2,787,913 | -0.06(-0.18%) |
Mar 21, 2017 | 35.08 | 35.18 | 34.13 | 34.28 | 5,700,721 | -0.74(-2.11%) |
Mar 20, 2017 | 35.19 | 35.27 | 34.86 | 35.02 | 4,022,137 | -0.21(-0.59%) |
Mar 17, 2017 | 35.05 | 35.27 | 34.86 | 35.23 | 10,492,571 | +0.32(+0.91%) |
Mar 16, 2017 | 34.94 | 35.07 | 34.81 | 34.91 | 3,314,301 | +0.01(+0.03%) |
Mar 15, 2017 | 34.36 | 35.03 | 34.33 | 34.90 | 3,669,775 | +0.77(+2.26%) |
Mar 14, 2017 | 34.29 | 34.29 | 33.77 | 34.13 | 2,290,260 | -0.26(-0.77%) |
Mar 13, 2017 | 34.33 | 34.54 | 34.31 | 34.39 | 2,556,564 | +0.08(+0.24%) |
Mar 10, 2017 | 34.14 | 34.38 | 33.96 | 34.31 | 3,200,188 | +0.50(+1.48%) |
Mar 09, 2017 | 33.96 | 34.19 | 33.56 | 33.81 | 4,514,183 | -0.30(-0.88%) |
Mar 08, 2017 | 34.32 | 34.44 | 34.00 | 34.11 | 2,941,859 | -0.13(-0.38%) |
Mar 07, 2017 | 34.41 | 34.77 | 34.21 | 34.24 | 3,332,420 | -0.35(-1.03%) |
Mar 06, 2017 | 34.57 | 34.84 | 34.21 | 34.59 | 3,475,527 | -0.18(-0.52%) |
Mar 03, 2017 | 34.24 | 34.82 | 34.16 | 34.77 | 4,198,050 | +0.63(+1.86%) |
Mar 02, 2017 | 34.93 | 34.95 | 34.09 | 34.14 | 5,405,980 | -0.92(-2.62%) |