Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.72 | 39.93 | 39.40 | 39.40 | 3,261,025 | -0.27(-0.68%) |
Apr 27, 2018 | 39.49 | 39.82 | 39.30 | 39.66 | 3,802,521 | +0.23(+0.58%) |
Apr 26, 2018 | 39.13 | 39.44 | 38.88 | 39.43 | 3,357,546 | +0.43(+1.10%) |
Apr 25, 2018 | 39.37 | 39.51 | 37.85 | 39.01 | 5,952,694 | +0.05(+0.13%) |
Apr 24, 2018 | 39.98 | 40.05 | 38.61 | 38.95 | 5,084,543 | -0.77(-1.93%) |
Apr 23, 2018 | 40.29 | 40.33 | 39.66 | 39.72 | 3,246,753 | -0.38(-0.95%) |
Apr 20, 2018 | 40.45 | 40.45 | 39.85 | 40.10 | 3,221,210 | -0.47(-1.15%) |
Apr 19, 2018 | 40.98 | 41.00 | 40.48 | 40.57 | 2,196,906 | -0.47(-1.15%) |
Apr 18, 2018 | 41.04 | 41.26 | 40.81 | 41.04 | 1,621,674 | +0.18(+0.44%) |
Apr 17, 2018 | 40.85 | 41.01 | 40.61 | 40.86 | 2,124,573 | +0.16(+0.40%) |
Apr 16, 2018 | 40.61 | 40.85 | 40.36 | 40.69 | 1,603,764 | +0.40(+1.00%) |
Apr 13, 2018 | 40.71 | 40.79 | 40.18 | 40.29 | 1,592,564 | -0.25(-0.62%) |
Apr 12, 2018 | 40.37 | 40.70 | 40.15 | 40.54 | 2,200,068 | +0.40(+1.01%) |
Apr 11, 2018 | 39.94 | 40.45 | 39.93 | 40.13 | 3,426,376 | -0.04(-0.11%) |
Apr 10, 2018 | 39.97 | 40.34 | 39.79 | 40.18 | 4,094,047 | +0.84(+2.14%) |
Apr 09, 2018 | 39.12 | 39.82 | 38.96 | 39.33 | 3,029,860 | +0.48(+1.22%) |
Apr 06, 2018 | 39.68 | 39.80 | 38.54 | 38.86 | 2,625,716 | -1.04(-2.60%) |
Apr 05, 2018 | 40.26 | 40.35 | 39.76 | 39.89 | 2,475,192 | -0.10(-0.26%) |
Apr 04, 2018 | 38.65 | 40.08 | 38.65 | 40.00 | 3,232,412 | +0.09(+0.22%) |
Apr 03, 2018 | 39.66 | 39.94 | 39.14 | 39.91 | 2,919,377 | +0.35(+0.89%) |
Apr 02, 2018 | 40.53 | 40.61 | 38.93 | 39.56 | 2,814,505 | -0.98(-2.41%) |
Mar 29, 2018 | 40.53 | 40.53 | 40.53 | 0 | +0.60(+1.51%) | |
Mar 28, 2018 | 40.37 | 40.42 | 39.51 | 39.93 | 1,974,597 | -0.35(-0.86%) |
Mar 27, 2018 | 41.13 | 41.41 | 40.05 | 40.28 | 2,232,691 | -0.71(-1.72%) |
Mar 26, 2018 | 40.66 | 41.02 | 40.18 | 40.99 | 2,450,533 | +0.83(+2.06%) |
Mar 23, 2018 | 41.51 | 41.75 | 40.11 | 40.16 | 2,352,706 | -1.34(-3.22%) |
Mar 22, 2018 | 42.36 | 42.57 | 41.45 | 41.49 | 2,332,290 | -1.35(-3.14%) |
Mar 21, 2018 | 43.11 | 43.31 | 42.74 | 42.84 | 1,594,000 | -0.32(-0.73%) |
Mar 20, 2018 | 43.15 | 43.30 | 42.91 | 43.16 | 1,821,052 | +0.17(+0.39%) |
Mar 19, 2018 | 43.25 | 43.35 | 42.52 | 42.99 | 2,556,788 | -0.31(-0.72%) |
Mar 16, 2018 | 43.37 | 43.74 | 43.05 | 43.30 | 3,832,513 | +0.11(+0.26%) |
Mar 15, 2018 | 43.00 | 43.38 | 42.84 | 43.18 | 1,474,897 | +0.27(+0.63%) |
Mar 14, 2018 | 43.61 | 43.66 | 42.83 | 42.91 | 1,224,829 | -0.54(-1.23%) |
Mar 13, 2018 | 43.75 | 43.91 | 43.31 | 43.45 | 1,888,347 | -0.07(-0.16%) |
Mar 12, 2018 | 43.45 | 43.71 | 43.37 | 43.52 | 2,778,924 | +0.10(+0.24%) |
Mar 09, 2018 | 42.80 | 43.51 | 42.67 | 43.41 | 2,544,552 | +0.87(+2.05%) |
Mar 08, 2018 | 42.42 | 42.57 | 42.24 | 42.54 | 2,834,557 | +0.15(+0.35%) |
Mar 07, 2018 | 42.49 | 41.57 | 42.39 | 2,235,493 | +0.24(+0.57%) | |
Mar 06, 2018 | 42.03 | 42.33 | 41.86 | 42.15 | 2,202,963 | +0.27(+0.64%) |
Mar 05, 2018 | 41.79 | 42.14 | 41.43 | 41.88 | 2,317,963 | -0.22(-0.52%) |
Mar 02, 2018 | 41.56 | 42.20 | 41.40 | 42.10 | 2,452,241 | +0.33(+0.79%) |
Mar 01, 2018 | 42.81 | 42.81 | 41.44 | 41.78 | 3,337,988 | -1.15(-2.67%) |
Feb 28, 2018 | 43.40 | 43.54 | 42.92 | 42.92 | 2,554,473 | -0.26(-0.60%) |
Feb 27, 2018 | 43.48 | 43.93 | 43.18 | 43.18 | 2,433,596 | -0.22(-0.51%) |
Feb 26, 2018 | 42.77 | 43.41 | 42.60 | 43.40 | 1,710,645 | +0.74(+1.74%) |
Feb 23, 2018 | 42.49 | 42.67 | 42.23 | 42.66 | 2,068,169 | +0.28(+0.66%) |
Feb 22, 2018 | 42.30 | 42.38 | 2,536,163 | -0.09(-0.21%) | ||
Feb 21, 2018 | 42.50 | 43.00 | 42.47 | 42.47 | 2,197,740 | +0.03(+0.07%) |
Feb 20, 2018 | 42.03 | 42.66 | 41.94 | 42.44 | 2,514,869 | +0.17(+0.41%) |
Feb 16, 2018 | 42.26 | 42.26 | 42.26 | 0 | +0.40(+0.95%) | |
Feb 15, 2018 | 41.33 | 41.86 | 41.23 | 41.86 | 3,438,411 | +0.85(+2.06%) |
Feb 14, 2018 | 40.53 | 41.07 | 40.50 | 41.02 | 2,286,638 | +0.22(+0.53%) |
Feb 13, 2018 | 40.31 | 40.90 | 40.30 | 40.80 | 1,850,470 | +0.22(+0.54%) |
Feb 12, 2018 | 40.29 | 40.81 | 40.24 | 40.58 | 3,827,917 | +0.77(+1.92%) |
Feb 09, 2018 | 39.89 | 40.13 | 38.58 | 39.82 | 5,706,491 | +0.16(+0.40%) |
Feb 08, 2018 | 41.44 | 41.57 | 39.64 | 39.66 | 5,343,986 | -1.80(-4.35%) |
Feb 07, 2018 | 41.33 | 42.19 | 41.08 | 41.46 | 3,760,720 | -0.13(-0.32%) |
Feb 06, 2018 | 40.73 | 41.74 | 40.28 | 41.59 | 5,257,630 | -0.35(-0.84%) |
Feb 05, 2018 | 42.63 | 43.19 | 41.37 | 41.94 | 2,226,357 | -0.91(-2.13%) |
Feb 02, 2018 | 43.46 | 43.60 | 42.83 | 42.86 | 3,621,472 | -0.74(-1.69%) |
Feb 01, 2018 | 42.93 | 43.92 | 42.93 | 43.59 | 2,813,652 | +0.02(+0.05%) |
Jan 31, 2018 | 43.71 | 43.73 | 43.40 | 43.57 | 3,283,262 | +0.10(+0.24%) |
Jan 30, 2018 | 42.91 | 43.69 | 42.83 | 43.47 | 3,216,736 | +0.20(+0.46%) |
Jan 29, 2018 | 43.38 | 43.68 | 43.19 | 43.27 | 3,948,530 | -0.28(-0.65%) |
Jan 26, 2018 | 43.09 | 43.55 | 42.71 | 43.55 | 3,537,849 | +0.72(+1.68%) |
Jan 25, 2018 | 42.97 | 43.53 | 42.74 | 42.83 | 4,663,579 | +0.00(+0.00%) |
Jan 24, 2018 | 43.52 | 43.93 | 42.72 | 42.83 | 4,567,783 | -0.29(-0.68%) |
Jan 23, 2018 | 43.18 | 43.30 | 43.05 | 43.12 | 3,164,640 | -0.08(-0.17%) |
Jan 22, 2018 | 43.74 | 43.91 | 43.10 | 43.20 | 4,387,930 | -0.54(-1.23%) |
Jan 19, 2018 | 43.75 | 43.97 | 43.62 | 43.74 | 3,812,525 | +0.39(+0.91%) |
Jan 18, 2018 | 43.62 | 43.81 | 43.26 | 43.34 | 3,228,760 | -0.26(-0.60%) |
Jan 17, 2018 | 43.18 | 43.68 | 42.79 | 43.61 | 1,988,331 | +0.74(+1.72%) |
Jan 16, 2018 | 43.21 | 43.35 | 42.83 | 42.87 | 3,154,002 | -0.26(-0.60%) |
Jan 12, 2018 | 43.13 | 43.13 | 43.13 | 0 | +0.49(+1.15%) | |
Jan 11, 2018 | 42.04 | 42.65 | 41.95 | 42.64 | 1,639,030 | +0.60(+1.43%) |
Jan 10, 2018 | 41.92 | 42.04 | 1,993,620 | -0.61(-1.43%) | ||
Jan 09, 2018 | 42.74 | 42.98 | 42.63 | 42.65 | 2,661,824 | +0.07(+0.15%) |
Jan 08, 2018 | 42.10 | 42.60 | 42.10 | 42.58 | 2,898,619 | +0.45(+1.07%) |
Jan 05, 2018 | 41.86 | 42.18 | 41.75 | 42.13 | 2,346,244 | +0.51(+1.22%) |
Jan 04, 2018 | 41.80 | 41.93 | 41.63 | 41.63 | 2,977,322 | -0.15(-0.35%) |
Jan 03, 2018 | 41.13 | 41.78 | 41.09 | 41.77 | 2,857,487 | +0.54(+1.30%) |
Jan 02, 2018 | 41.55 | 41.55 | 41.12 | 41.24 | 2,613,567 | +0.00(+0.00%) |
Dec 29, 2017 | 41.24 | 41.24 | 41.24 | 0 | -0.38(-0.90%) | |
Dec 28, 2017 | 41.45 | 41.63 | 41.25 | 41.61 | 1,723,316 | +0.24(+0.58%) |
Dec 27, 2017 | 41.37 | 41.42 | 41.19 | 41.37 | 2,444,778 | +0.14(+0.34%) |
Dec 26, 2017 | 41.36 | 41.36 | 41.06 | 41.23 | 1,414,972 | -0.16(-0.40%) |
Dec 22, 2017 | 41.69 | 41.81 | 41.21 | 41.40 | 1,476,318 | -0.15(-0.35%) |
Dec 21, 2017 | 41.83 | 41.83 | 41.49 | 41.54 | 2,258,157 | -0.09(-0.21%) |
Dec 20, 2017 | 41.87 | 41.87 | 41.44 | 41.63 | 2,123,398 | -0.08(-0.18%) |
Dec 19, 2017 | 42.14 | 42.30 | 41.70 | 41.71 | 2,364,962 | -0.31(-0.73%) |
Dec 18, 2017 | 42.06 | 42.20 | 41.92 | 42.01 | 1,994,847 | +0.15(+0.36%) |
Dec 15, 2017 | 42.05 | 42.11 | 41.78 | 41.86 | 3,302,925 | +0.04(+0.10%) |
Dec 14, 2017 | 42.03 | 42.15 | 41.81 | 41.82 | 1,850,381 | -0.13(-0.30%) |
Dec 13, 2017 | 42.01 | 42.18 | 41.74 | 41.94 | 1,884,118 | -0.08(-0.19%) |
Dec 12, 2017 | 42.02 | 42.16 | 41.69 | 42.02 | 2,893,310 | +0.20(+0.48%) |
Dec 11, 2017 | 41.75 | 42.10 | 41.68 | 41.82 | 2,193,116 | -0.05(-0.11%) |
Dec 08, 2017 | 41.56 | 41.87 | 41.56 | 41.87 | 3,428,533 | +0.56(+1.36%) |
Dec 07, 2017 | 41.19 | 41.34 | 41.08 | 41.31 | 3,230,441 | +0.17(+0.41%) |
Dec 06, 2017 | 41.06 | 41.37 | 40.96 | 41.14 | 2,036,308 | -0.19(-0.45%) |
Dec 05, 2017 | 41.48 | 41.58 | 41.23 | 41.33 | 2,456,646 | -0.13(-0.32%) |
Dec 04, 2017 | 42.35 | 42.46 | 41.45 | 41.46 | 2,755,644 | -0.63(-1.49%) |
Dec 01, 2017 | 42.49 | 42.53 | 41.50 | 42.08 | 2,815,811 | -0.37(-0.87%) |
Nov 30, 2017 | 42.38 | 42.68 | 42.18 | 42.46 | 9,650,385 | +0.38(+0.91%) |
Nov 29, 2017 | 42.65 | 42.77 | 41.93 | 42.07 | 3,157,026 | -0.60(-1.40%) |
Nov 28, 2017 | 42.53 | 42.76 | 42.47 | 42.67 | 3,063,711 | +0.31(+0.73%) |
Nov 27, 2017 | 42.54 | 42.63 | 42.35 | 42.36 | 2,557,045 | -0.25(-0.58%) |
Nov 24, 2017 | 42.17 | 42.69 | 42.13 | 42.61 | 1,369,828 | +0.47(+1.12%) |
Nov 22, 2017 | 42.57 | 42.62 | 42.12 | 42.13 | 2,623,081 | -0.44(-1.03%) |
Nov 21, 2017 | 42.52 | 42.71 | 42.21 | 42.57 | 3,173,074 | +0.45(+1.07%) |
Nov 20, 2017 | 42.05 | 42.23 | 41.96 | 42.12 | 1,760,688 | +0.17(+0.40%) |
Nov 17, 2017 | 41.76 | 42.05 | 41.67 | 41.95 | 2,245,513 | +0.10(+0.24%) |
Nov 16, 2017 | 41.58 | 42.03 | 41.52 | 41.86 | 2,167,696 | +0.42(+1.02%) |
Nov 15, 2017 | 41.58 | 41.65 | 41.33 | 41.43 | 2,441,221 | -0.27(-0.64%) |
Nov 14, 2017 | 41.37 | 41.78 | 41.28 | 41.70 | 2,322,739 | +0.23(+0.57%) |
Nov 13, 2017 | 41.24 | 41.53 | 41.18 | 41.47 | 2,250,655 | +0.13(+0.31%) |
Nov 10, 2017 | 40.62 | 41.41 | 40.58 | 41.34 | 2,900,061 | +0.70(+1.72%) |
Nov 09, 2017 | 40.86 | 40.96 | 40.37 | 40.64 | 1,787,932 | -0.48(-1.16%) |
Nov 08, 2017 | 40.93 | 41.17 | 40.82 | 41.12 | 1,792,323 | +0.17(+0.42%) |
Nov 07, 2017 | 40.86 | 41.10 | 40.82 | 40.95 | 1,961,664 | +0.06(+0.15%) |
Nov 06, 2017 | 40.91 | 41.07 | 40.82 | 40.89 | 2,440,246 | -0.04(-0.10%) |
Nov 03, 2017 | 41.06 | 41.15 | 40.66 | 40.93 | 2,024,350 | -0.12(-0.30%) |
Nov 02, 2017 | 40.77 | 41.19 | 40.73 | 41.05 | 2,914,771 | +0.34(+0.83%) |
Nov 01, 2017 | 41.03 | 41.16 | 40.65 | 40.71 | 2,554,969 | -0.06(-0.15%) |
Oct 31, 2017 | 40.36 | 40.84 | 40.29 | 40.77 | 2,611,742 | +0.58(+1.45%) |
Oct 30, 2017 | 40.51 | 40.57 | 40.14 | 40.19 | 1,901,871 | -0.39(-0.97%) |
Oct 27, 2017 | 40.07 | 40.59 | 40.05 | 40.59 | 2,687,547 | +0.52(+1.29%) |
Oct 26, 2017 | 40.89 | 40.90 | 40.07 | 40.07 | 3,858,481 | -0.82(-2.01%) |
Oct 25, 2017 | 41.04 | 41.33 | 40.54 | 40.89 | 3,902,680 | +0.28(+0.69%) |
Oct 24, 2017 | 40.61 | 40.78 | 40.44 | 40.61 | 2,295,535 | +0.14(+0.35%) |
Oct 23, 2017 | 40.74 | 40.74 | 40.38 | 40.47 | 2,736,756 | -0.10(-0.25%) |
Oct 20, 2017 | 40.62 | 40.74 | 40.30 | 40.57 | 2,667,532 | +0.22(+0.55%) |
Oct 19, 2017 | 40.48 | 40.53 | 40.02 | 40.35 | 3,402,567 | -0.24(-0.60%) |
Oct 18, 2017 | 40.66 | 40.71 | 40.42 | 40.59 | 2,225,937 | -0.04(-0.09%) |
Oct 17, 2017 | 40.76 | 40.79 | 40.52 | 40.63 | 2,120,725 | -0.11(-0.28%) |
Oct 16, 2017 | 40.96 | 41.00 | 40.68 | 40.74 | 3,373,709 | -0.12(-0.30%) |
Oct 13, 2017 | 41.21 | 41.24 | 40.81 | 40.87 | 4,470,593 | -0.27(-0.65%) |
Oct 12, 2017 | 40.66 | 41.14 | 40.63 | 41.13 | 1,531,524 | +0.46(+1.14%) |
Oct 11, 2017 | 40.77 | 40.78 | 40.54 | 40.67 | 1,470,775 | -0.11(-0.28%) |
Oct 10, 2017 | 40.81 | 40.54 | 40.78 | 1,650,160 | +0.22(+0.54%) | |
Oct 09, 2017 | 40.59 | 40.68 | 40.45 | 40.56 | 2,184,369 | -0.01(-0.03%) |
Oct 06, 2017 | 40.36 | 40.58 | 40.29 | 40.58 | 1,696,723 | +0.13(+0.32%) |
Oct 05, 2017 | 40.33 | 40.44 | 40.15 | 40.44 | 2,139,466 | +0.25(+0.63%) |
Oct 04, 2017 | 39.83 | 40.25 | 39.72 | 40.19 | 2,160,283 | +0.36(+0.89%) |
Oct 03, 2017 | 39.84 | 39.92 | 39.69 | 39.84 | 2,109,589 | +0.11(+0.27%) |
Oct 02, 2017 | 39.72 | 39.79 | 39.54 | 39.73 | 3,271,179 | +0.06(+0.15%) |
Sep 29, 2017 | 39.13 | 39.77 | 38.91 | 39.67 | 3,943,079 | +1.11(+2.87%) |
Sep 28, 2017 | 38.30 | 38.61 | 38.28 | 38.56 | 1,734,064 | +0.15(+0.38%) |
Sep 27, 2017 | 38.42 | 38.54 | 38.28 | 38.42 | 2,422,113 | +0.16(+0.43%) |
Sep 26, 2017 | 38.45 | 38.50 | 38.22 | 38.25 | 1,852,722 | -0.14(-0.37%) |
Sep 25, 2017 | 38.83 | 38.86 | 38.23 | 38.39 | 2,837,341 | -0.48(-1.23%) |
Sep 22, 2017 | 39.07 | 39.28 | 38.83 | 38.87 | 3,452,949 | -0.09(-0.24%) |
Sep 21, 2017 | 38.99 | 39.07 | 38.79 | 38.96 | 1,554,338 | +0.07(+0.18%) |
Sep 20, 2017 | 39.01 | 39.02 | 38.62 | 38.89 | 1,399,560 | -0.04(-0.10%) |
Sep 19, 2017 | 38.93 | 38.97 | 38.74 | 38.93 | 1,458,294 | +0.13(+0.33%) |
Sep 18, 2017 | 38.69 | 38.90 | 38.54 | 38.80 | 2,293,060 | +0.10(+0.27%) |
Sep 15, 2017 | 38.51 | 38.71 | 38.36 | 38.70 | 2,415,995 | +0.26(+0.68%) |
Sep 14, 2017 | 38.12 | 38.48 | 38.12 | 38.44 | 1,673,303 | +0.23(+0.60%) |
Sep 13, 2017 | 38.37 | 38.40 | 38.06 | 38.21 | 1,694,216 | -0.19(-0.49%) |
Sep 12, 2017 | 38.48 | 38.22 | 38.40 | 1,619,559 | +0.08(+0.22%) | |
Sep 11, 2017 | 37.88 | 38.37 | 37.88 | 38.31 | 2,189,687 | +0.66(+1.76%) |
Sep 08, 2017 | 37.53 | 37.83 | 37.43 | 37.65 | 1,518,382 | +0.00(+0.01%) |
Sep 07, 2017 | 37.74 | 37.80 | 37.53 | 37.64 | 1,482,041 | -0.03(-0.09%) |
Sep 06, 2017 | 37.71 | 37.75 | 37.42 | 37.68 | 1,742,401 | +0.11(+0.29%) |
Sep 05, 2017 | 37.73 | 37.83 | 37.34 | 37.57 | 1,758,480 | -0.24(-0.64%) |
Sep 01, 2017 | 37.86 | 37.95 | 37.55 | 37.81 | 1,854,124 | -0.03(-0.09%) |
Aug 31, 2017 | 37.64 | 37.93 | 37.56 | 37.84 | 2,306,904 | +0.29(+0.78%) |
Aug 30, 2017 | 37.45 | 37.63 | 37.40 | 37.55 | 2,104,840 | +0.07(+0.19%) |
Aug 29, 2017 | 37.09 | 37.56 | 36.98 | 37.48 | 1,680,600 | +0.19(+0.51%) |
Aug 28, 2017 | 37.41 | 37.41 | 37.20 | 37.29 | 1,571,038 | -0.02(-0.05%) |
Aug 25, 2017 | 37.31 | 37.47 | 37.21 | 37.31 | 2,804,966 | +0.19(+0.50%) |
Aug 24, 2017 | 37.16 | 37.17 | 36.93 | 37.12 | 1,492,936 | -0.00(-0.01%) |
Aug 23, 2017 | 37.03 | 37.38 | 36.89 | 37.12 | 2,161,443 | -0.14(-0.38%) |
Aug 22, 2017 | 36.90 | 37.29 | 36.90 | 37.27 | 2,205,927 | +0.46(+1.26%) |
Aug 21, 2017 | 36.61 | 36.84 | 36.53 | 36.80 | 1,729,614 | +0.14(+0.37%) |
Aug 18, 2017 | 36.86 | 36.93 | 36.64 | 36.67 | 1,869,165 | -0.25(-0.67%) |
Aug 17, 2017 | 36.96 | 37.15 | 36.89 | 36.91 | 2,761,246 | -0.17(-0.47%) |
Aug 16, 2017 | 37.01 | 37.27 | 36.94 | 37.09 | 2,004,433 | +0.19(+0.52%) |
Aug 15, 2017 | 37.05 | 37.11 | 36.90 | 36.90 | 4,095,410 | -0.09(-0.24%) |
Aug 14, 2017 | 36.64 | 37.11 | 36.60 | 36.98 | 2,923,251 | +0.53(+1.45%) |
Aug 11, 2017 | 36.48 | 36.55 | 36.33 | 36.46 | 2,355,614 | +0.09(+0.26%) |
Aug 10, 2017 | 36.50 | 36.64 | 36.35 | 36.36 | 3,956,902 | -0.34(-0.92%) |
Aug 09, 2017 | 36.36 | 36.74 | 36.25 | 36.70 | 2,429,192 | +0.24(+0.67%) |
Aug 08, 2017 | 36.30 | 36.63 | 36.30 | 36.46 | 1,828,776 | -0.00(-0.01%) |
Aug 07, 2017 | 36.27 | 36.51 | 36.27 | 36.46 | 2,410,196 | +0.15(+0.41%) |
Aug 04, 2017 | 36.50 | 36.53 | 36.22 | 36.31 | 2,578,892 | -0.08(-0.22%) |
Aug 03, 2017 | 36.35 | 36.65 | 36.26 | 36.39 | 4,487,099 | -0.00(-0.01%) |
Aug 02, 2017 | 36.29 | 36.46 | 36.20 | 36.40 | 3,184,226 | +0.22(+0.59%) |
Aug 01, 2017 | 36.36 | 36.36 | 35.91 | 36.18 | 2,360,255 | +0.36(+0.99%) |
Jul 31, 2017 | 35.76 | 35.94 | 35.58 | 35.83 | 3,173,203 | +0.23(+0.64%) |
Jul 28, 2017 | 35.51 | 35.65 | 35.18 | 35.60 | 3,117,616 | +0.14(+0.38%) |
Jul 27, 2017 | 35.05 | 35.50 | 34.98 | 35.46 | 4,352,421 | +0.42(+1.20%) |
Jul 26, 2017 | 35.63 | 36.22 | 34.61 | 35.04 | 4,890,663 | -0.42(-1.19%) |
Jul 25, 2017 | 35.48 | 35.62 | 35.25 | 35.46 | 3,436,061 | +0.09(+0.26%) |
Jul 24, 2017 | 35.39 | 35.47 | 35.19 | 35.37 | 2,390,313 | +0.03(+0.09%) |
Jul 21, 2017 | 35.28 | 35.45 | 35.18 | 35.33 | 1,767,296 | -0.04(-0.12%) |
Jul 20, 2017 | 35.43 | 35.12 | 35.38 | 2,107,894 | +0.04(+0.11%) | |
Jul 19, 2017 | 35.15 | 35.38 | 35.08 | 35.34 | 1,692,787 | +0.31(+0.89%) |
Jul 18, 2017 | 34.89 | 35.07 | 34.81 | 35.03 | 1,622,188 | +0.03(+0.09%) |
Jul 17, 2017 | 34.87 | 35.16 | 34.75 | 34.99 | 1,486,915 | +0.14(+0.39%) |
Jul 14, 2017 | 34.90 | 34.91 | 34.75 | 34.86 | 2,252,966 | -0.02(-0.05%) |
Jul 13, 2017 | 34.89 | 35.05 | 34.82 | 34.88 | 1,411,741 | +0.00(+0.01%) |
Jul 12, 2017 | 34.68 | 34.91 | 34.55 | 34.87 | 2,191,172 | +0.43(+1.25%) |
Jul 11, 2017 | 34.48 | 34.60 | 34.31 | 34.44 | 1,550,273 | -0.05(-0.15%) |
Jul 10, 2017 | 34.19 | 34.56 | 34.10 | 34.49 | 2,192,598 | +0.18(+0.52%) |
Jul 07, 2017 | 34.08 | 34.44 | 34.02 | 34.31 | 2,050,835 | +0.43(+1.26%) |
Jul 06, 2017 | 34.06 | 34.26 | 33.83 | 33.89 | 3,112,051 | -0.60(-1.75%) |
Jul 05, 2017 | 34.38 | 34.52 | 34.16 | 34.49 | 2,518,409 | +0.31(+0.92%) |
Jul 03, 2017 | 34.74 | 34.75 | 34.18 | 34.18 | 1,241,170 | -0.34(-0.98%) |
Jun 30, 2017 | 34.62 | 34.72 | 34.35 | 34.52 | 3,095,210 | +0.03(+0.08%) |
Jun 29, 2017 | 35.11 | 35.11 | 34.25 | 34.49 | 1,973,610 | -0.63(-1.80%) |
Jun 28, 2017 | 34.98 | 35.18 | 34.78 | 35.12 | 1,786,495 | +0.41(+1.19%) |
Jun 27, 2017 | 34.91 | 34.93 | 34.71 | 34.71 | 2,537,309 | -0.25(-0.71%) |
Jun 26, 2017 | 35.21 | 35.35 | 34.91 | 34.96 | 2,036,694 | -0.15(-0.43%) |
Jun 23, 2017 | 34.83 | 35.16 | 34.70 | 35.10 | 3,453,276 | +0.33(+0.95%) |
Jun 22, 2017 | 34.94 | 34.98 | 34.69 | 34.77 | 2,218,612 | -0.17(-0.48%) |
Jun 21, 2017 | 35.03 | 35.10 | 34.86 | 34.94 | 3,297,448 | -0.10(-0.29%) |
Jun 20, 2017 | 35.34 | 35.42 | 35.03 | 35.04 | 2,620,441 | -0.33(-0.93%) |
Jun 19, 2017 | 35.49 | 35.56 | 35.20 | 35.37 | 3,133,288 | +0.01(+0.03%) |
Jun 16, 2017 | 35.54 | 35.76 | 35.32 | 35.36 | 4,782,014 | -0.18(-0.51%) |
Jun 15, 2017 | 35.16 | 35.59 | 35.05 | 35.54 | 2,358,219 | +0.11(+0.32%) |
Jun 14, 2017 | 35.41 | 35.53 | 35.27 | 35.43 | 2,270,270 | +0.01(+0.03%) |
Jun 13, 2017 | 35.28 | 35.48 | 35.28 | 35.42 | 2,507,271 | +0.23(+0.66%) |
Jun 12, 2017 | 35.19 | 35.27 | 34.82 | 35.19 | 2,563,225 | -0.16(-0.45%) |
Jun 09, 2017 | 35.55 | 35.77 | 35.12 | 35.35 | 2,752,314 | -0.20(-0.55%) |
Jun 08, 2017 | 35.58 | 35.24 | 35.54 | 2,234,257 | +0.12(+0.34%) | |
Jun 07, 2017 | 35.39 | 35.45 | 35.19 | 35.42 | 1,535,427 | +0.17(+0.49%) |
Jun 06, 2017 | 35.10 | 35.42 | 35.10 | 35.25 | 1,790,784 | -0.02(-0.05%) |
Jun 05, 2017 | 35.26 | 35.53 | 35.16 | 35.27 | 2,116,758 | +0.01(+0.04%) |
Jun 02, 2017 | 35.13 | 35.28 | 34.98 | 35.26 | 1,966,973 | +0.20(+0.57%) |
Jun 01, 2017 | 34.98 | 35.14 | 34.91 | 35.05 | 2,394,942 | +0.25(+0.71%) |
May 31, 2017 | 34.99 | 35.06 | 34.77 | 34.81 | 5,821,856 | -0.13(-0.37%) |
May 30, 2017 | 34.77 | 34.99 | 34.77 | 34.94 | 2,077,509 | +0.04(+0.11%) |
May 26, 2017 | 34.79 | 34.93 | 34.68 | 34.90 | 2,030,222 | +0.11(+0.31%) |
May 25, 2017 | 34.70 | 34.84 | 34.52 | 34.79 | 2,008,012 | +0.30(+0.87%) |
May 24, 2017 | 34.33 | 34.61 | 34.25 | 34.49 | 2,121,876 | +0.26(+0.76%) |
May 23, 2017 | 34.34 | 34.47 | 34.20 | 34.23 | 2,085,344 | -0.11(-0.31%) |
May 22, 2017 | 34.06 | 34.37 | 33.99 | 34.34 | 2,059,047 | +0.33(+0.96%) |
May 19, 2017 | 33.93 | 34.17 | 33.91 | 34.01 | 1,798,298 | +0.21(+0.62%) |
May 18, 2017 | 33.65 | 33.97 | 33.30 | 33.80 | 2,041,547 | -0.05(-0.15%) |
May 17, 2017 | 34.41 | 34.25 | 33.85 | 33.86 | 3,015,914 | -0.55(-1.60%) |
May 16, 2017 | 34.27 | 34.46 | 34.11 | 34.41 | 1,864,318 | +0.27(+0.78%) |
May 15, 2017 | 34.05 | 34.23 | 33.97 | 34.14 | 3,087,112 | +0.15(+0.44%) |
May 12, 2017 | 33.85 | 34.00 | 33.81 | 33.99 | 1,389,359 | +0.11(+0.32%) |
May 11, 2017 | 33.85 | 33.94 | 33.67 | 33.88 | 1,326,470 | -0.17(-0.49%) |
May 10, 2017 | 33.90 | 34.06 | 33.72 | 34.05 | 2,554,345 | +0.15(+0.44%) |
May 09, 2017 | 33.81 | 34.00 | 33.81 | 33.90 | 1,621,528 | +0.06(+0.18%) |
May 08, 2017 | 33.64 | 33.93 | 33.58 | 33.84 | 1,943,108 | +0.19(+0.55%) |
May 05, 2017 | 33.61 | 33.69 | 33.45 | 33.65 | 1,045,335 | +0.14(+0.40%) |
May 04, 2017 | 33.37 | 33.59 | 33.25 | 33.52 | 1,796,611 | +0.26(+0.77%) |
May 03, 2017 | 33.25 | 33.31 | 33.08 | 33.26 | 1,947,157 | -0.10(-0.29%) |
May 02, 2017 | 33.53 | 33.60 | 33.23 | 33.36 | 2,320,190 | -0.18(-0.54%) |