Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.15 | 31.16 | 30.92 | 30.96 | 5,332,472 | +0.23(+0.76%) |
Jun 28, 2018 | 30.62 | 30.73 | 30.55 | 30.73 | 3,732,592 | +0.08(+0.25%) |
Jun 27, 2018 | 31.14 | 31.20 | 30.62 | 30.65 | 1,793,143 | -0.45(-1.44%) |
Jun 26, 2018 | 31.30 | 31.30 | 31.09 | 31.10 | 2,251,098 | -0.24(-0.77%) |
Jun 25, 2018 | 31.52 | 31.61 | 31.19 | 31.34 | 4,107,805 | +0.39(+1.25%) |
Jun 22, 2018 | 30.82 | 31.10 | 30.80 | 30.95 | 8,700,580 | +0.75(+2.49%) |
Jun 21, 2018 | 30.58 | 30.67 | 30.15 | 30.20 | 9,533,089 | -0.32(-1.04%) |
Jun 20, 2018 | 30.59 | 30.69 | 30.45 | 30.52 | 5,793,231 | +0.22(+0.74%) |
Jun 19, 2018 | 30.19 | 30.39 | 30.15 | 30.29 | 3,298,069 | -0.34(-1.11%) |
Jun 18, 2018 | 30.62 | 30.68 | 30.41 | 30.63 | 2,622,930 | -0.27(-0.88%) |
Jun 15, 2018 | 31.09 | 30.69 | 30.90 | 10,295,120 | +0.74(+2.46%) | |
Jun 14, 2018 | 30.35 | 30.40 | 30.14 | 30.16 | 6,503,388 | +0.29(+0.98%) |
Jun 13, 2018 | 30.17 | 30.18 | 29.81 | 29.87 | 5,731,187 | +0.01(+0.03%) |
Jun 12, 2018 | 30.21 | 30.29 | 29.86 | 29.86 | 4,969,288 | -0.53(-1.76%) |
Jun 11, 2018 | 30.29 | 30.59 | 30.25 | 30.39 | 5,899,215 | +0.22(+0.74%) |
Jun 08, 2018 | 30.14 | 30.27 | 30.04 | 30.17 | 5,442,167 | +0.12(+0.41%) |
Jun 07, 2018 | 30.15 | 30.29 | 29.92 | 30.04 | 6,056,543 | +0.13(+0.44%) |
Jun 06, 2018 | 29.92 | 29.51 | 29.91 | 4,246,602 | +0.16(+0.55%) | |
Jun 05, 2018 | 30.05 | 30.09 | 29.75 | 29.75 | 1,939,104 | -0.31(-1.03%) |
Jun 04, 2018 | 30.15 | 30.16 | 29.93 | 30.06 | 871,300 | +0.05(+0.15%) |
Jun 01, 2018 | 30.14 | 30.18 | 29.91 | 30.01 | 1,116,081 | +0.40(+1.36%) |
May 31, 2018 | 29.62 | 29.74 | 29.39 | 29.61 | 1,826,743 | -0.25(-0.83%) |
May 30, 2018 | 29.78 | 29.92 | 29.58 | 29.86 | 1,582,629 | +0.57(+1.96%) |
May 29, 2018 | 29.29 | 29.60 | 29.15 | 29.29 | 1,099,855 | -0.33(-1.12%) |
May 25, 2018 | 29.62 | 29.62 | 29.62 | 0 | -0.28(-0.93%) | |
May 24, 2018 | 29.99 | 30.01 | 29.68 | 29.90 | 1,742,799 | +0.02(+0.08%) |
May 23, 2018 | 29.97 | 30.04 | 29.59 | 29.87 | 1,932,697 | -0.25(-0.82%) |
May 22, 2018 | 30.20 | 30.31 | 30.07 | 30.12 | 1,281,103 | +0.11(+0.36%) |
May 21, 2018 | 30.18 | 30.21 | 29.95 | 30.01 | 1,457,607 | -0.07(-0.23%) |
May 18, 2018 | 30.26 | 30.39 | 30.07 | 30.08 | 1,683,813 | -0.01(-0.03%) |
May 17, 2018 | 30.07 | 30.22 | 29.97 | 30.09 | 1,274,514 | +0.30(+1.01%) |
May 16, 2018 | 29.74 | 29.87 | 29.66 | 29.79 | 878,852 | +0.27(+0.92%) |
May 15, 2018 | 29.56 | 29.71 | 29.44 | 29.52 | 864,155 | -0.29(-0.99%) |
May 14, 2018 | 29.96 | 29.97 | 29.72 | 29.81 | 1,247,736 | +0.12(+0.39%) |
May 11, 2018 | 29.42 | 29.96 | 29.32 | 29.70 | 1,520,744 | +0.43(+1.45%) |
May 10, 2018 | 29.11 | 29.28 | 28.99 | 29.27 | 897,126 | +0.15(+0.53%) |
May 09, 2018 | 29.05 | 29.15 | 28.96 | 29.12 | 1,843,679 | +0.59(+2.06%) |
May 08, 2018 | 28.86 | 28.91 | 28.52 | 28.53 | 1,436,671 | -0.53(-1.83%) |
May 07, 2018 | 28.98 | 29.13 | 28.86 | 29.06 | 1,405,482 | +0.12(+0.41%) |
May 04, 2018 | 28.65 | 28.94 | 28.56 | 28.94 | 1,100,413 | +0.07(+0.26%) |
May 03, 2018 | 29.01 | 29.04 | 28.69 | 28.87 | 3,695,323 | +0.13(+0.44%) |
May 02, 2018 | 29.00 | 29.07 | 28.63 | 28.74 | 2,354,683 | -0.13(-0.46%) |
May 01, 2018 | 28.77 | 28.98 | 28.71 | 28.87 | 1,321,171 | -0.14(-0.48%) |
Apr 30, 2018 | 29.17 | 29.46 | 28.94 | 29.01 | 1,449,846 | -0.21(-0.71%) |
Apr 27, 2018 | 28.90 | 29.28 | 28.63 | 29.22 | 2,615,474 | -0.56(-1.88%) |
Apr 26, 2018 | 29.80 | 29.89 | 29.57 | 29.78 | 1,250,122 | +0.18(+0.62%) |
Apr 25, 2018 | 29.60 | 29.80 | 29.46 | 29.60 | 1,597,478 | +0.27(+0.91%) |
Apr 24, 2018 | 29.46 | 29.57 | 29.19 | 29.33 | 1,424,108 | -0.15(-0.50%) |
Apr 23, 2018 | 29.70 | 29.72 | 29.48 | 29.48 | 1,099,261 | -0.01(-0.02%) |
Apr 20, 2018 | 29.58 | 29.62 | 29.45 | 29.49 | 1,887,955 | -0.15(-0.50%) |
Apr 19, 2018 | 29.94 | 29.96 | 29.62 | 29.63 | 2,182,712 | -0.37(-1.23%) |
Apr 18, 2018 | 30.21 | 30.22 | 29.92 | 30.00 | 3,505,792 | -0.22(-0.73%) |
Apr 17, 2018 | 30.23 | 30.31 | 30.19 | 30.22 | 1,698,433 | +0.15(+0.52%) |
Apr 16, 2018 | 30.04 | 30.14 | 29.86 | 30.07 | 1,054,487 | +0.14(+0.47%) |
Apr 13, 2018 | 30.05 | 30.07 | 29.84 | 29.93 | 1,243,557 | -0.27(-0.90%) |
Apr 12, 2018 | 30.14 | 30.25 | 30.07 | 30.20 | 794,746 | +0.13(+0.42%) |
Apr 11, 2018 | 30.16 | 30.30 | 30.05 | 30.08 | 945,839 | -0.34(-1.12%) |
Apr 10, 2018 | 30.44 | 30.62 | 30.25 | 30.42 | 1,475,347 | +0.36(+1.20%) |
Apr 09, 2018 | 30.16 | 30.29 | 30.02 | 30.05 | 1,624,411 | +0.43(+1.44%) |
Apr 06, 2018 | 29.86 | 30.00 | 29.52 | 29.63 | 1,433,901 | -0.05(-0.17%) |
Apr 05, 2018 | 29.70 | 29.86 | 29.64 | 29.68 | 1,327,398 | +0.09(+0.30%) |
Apr 04, 2018 | 29.30 | 29.59 | 29.23 | 29.59 | 881,318 | +0.42(+1.44%) |
Apr 03, 2018 | 29.22 | 29.23 | 28.96 | 29.17 | 1,481,352 | +0.04(+0.15%) |
Apr 02, 2018 | 29.54 | 29.63 | 29.00 | 29.12 | 1,278,301 | -0.45(-1.52%) |
Mar 29, 2018 | 29.57 | 29.57 | 29.57 | 0 | +0.09(+0.30%) | |
Mar 28, 2018 | 29.38 | 29.72 | 29.35 | 29.49 | 2,484,737 | +0.46(+1.58%) |
Mar 27, 2018 | 29.43 | 29.43 | 28.92 | 29.03 | 2,015,469 | -0.48(-1.63%) |
Mar 26, 2018 | 29.38 | 29.52 | 28.90 | 29.51 | 2,618,675 | +0.49(+1.68%) |
Mar 23, 2018 | 29.20 | 29.25 | 28.89 | 29.02 | 3,148,557 | -0.07(-0.25%) |
Mar 22, 2018 | 29.07 | 29.40 | 29.01 | 29.10 | 2,321,142 | -0.35(-1.20%) |
Mar 21, 2018 | 29.55 | 29.63 | 29.35 | 29.45 | 1,746,466 | -0.27(-0.92%) |
Mar 20, 2018 | 29.60 | 29.84 | 29.57 | 29.72 | 1,149,253 | -0.35(-1.15%) |
Mar 19, 2018 | 30.39 | 30.41 | 29.91 | 30.07 | 1,353,293 | -0.15(-0.51%) |
Mar 16, 2018 | 29.91 | 30.22 | 29.88 | 30.22 | 2,751,785 | +0.30(+1.01%) |
Mar 15, 2018 | 30.07 | 30.28 | 29.91 | 29.92 | 1,400,095 | +0.07(+0.25%) |
Mar 14, 2018 | 29.96 | 30.00 | 29.72 | 29.85 | 1,284,770 | +0.04(+0.12%) |
Mar 13, 2018 | 29.96 | 30.02 | 29.72 | 29.81 | 1,709,045 | -0.18(-0.62%) |
Mar 12, 2018 | 29.83 | 30.05 | 29.81 | 30.00 | 2,649,678 | +0.19(+0.64%) |
Mar 09, 2018 | 29.69 | 29.89 | 29.66 | 29.80 | 1,777,772 | +0.29(+0.97%) |
Mar 08, 2018 | 29.48 | 29.67 | 29.40 | 29.52 | 1,488,582 | +0.07(+0.25%) |
Mar 07, 2018 | 29.46 | 29.07 | 29.44 | 1,438,204 | +0.30(+1.01%) | |
Mar 06, 2018 | 29.32 | 29.33 | 29.04 | 29.15 | 1,287,143 | -0.30(-1.00%) |
Mar 05, 2018 | 29.07 | 29.52 | 29.06 | 29.44 | 924,186 | +0.47(+1.63%) |
Mar 02, 2018 | 28.94 | 29.03 | 28.73 | 28.97 | 1,712,485 | +0.05(+0.18%) |
Mar 01, 2018 | 28.94 | 29.18 | 28.66 | 28.92 | 1,946,513 | -0.04(-0.15%) |
Feb 28, 2018 | 29.38 | 29.53 | 28.96 | 28.96 | 1,188,117 | -0.42(-1.43%) |
Feb 27, 2018 | 29.77 | 29.79 | 29.38 | 29.38 | 1,122,421 | -0.48(-1.61%) |
Feb 26, 2018 | 29.80 | 29.88 | 29.71 | 29.86 | 1,045,886 | +0.25(+0.85%) |
Feb 23, 2018 | 29.36 | 29.69 | 29.32 | 29.61 | 1,257,815 | +0.21(+0.70%) |
Feb 22, 2018 | 29.41 | 2,273,070 | +0.25(+0.86%) | |||
Feb 21, 2018 | 29.43 | 29.63 | 29.15 | 29.15 | 1,970,290 | -0.03(-0.10%) |
Feb 20, 2018 | 29.31 | 29.42 | 29.18 | 29.18 | 1,149,215 | -0.27(-0.90%) |
Feb 16, 2018 | 29.45 | 29.45 | 29.45 | 0 | +0.14(+0.48%) | |
Feb 15, 2018 | 29.35 | 29.41 | 29.15 | 29.31 | 2,221,334 | -0.10(-0.35%) |
Feb 14, 2018 | 28.97 | 29.42 | 28.93 | 29.41 | 3,961,155 | +0.34(+1.17%) |
Feb 13, 2018 | 29.07 | 29.17 | 28.92 | 29.07 | 4,621,821 | -0.14(-0.48%) |
Feb 12, 2018 | 29.18 | 29.29 | 29.07 | 29.21 | 3,942,715 | +0.45(+1.56%) |
Feb 09, 2018 | 29.08 | 29.13 | 28.14 | 28.76 | 5,336,826 | -0.38(-1.32%) |
Feb 08, 2018 | 29.70 | 29.82 | 29.15 | 29.15 | 4,144,926 | -0.66(-2.20%) |
Feb 07, 2018 | 29.96 | 30.12 | 29.79 | 29.80 | 4,787,589 | -1.27(-4.08%) |
Feb 06, 2018 | 30.73 | 31.29 | 30.68 | 31.07 | 5,570,086 | +0.17(+0.56%) |
Feb 05, 2018 | 31.69 | 31.70 | 30.54 | 30.90 | 7,101,503 | -0.99(-3.11%) |
Feb 02, 2018 | 32.12 | 32.22 | 31.88 | 31.89 | 5,672,861 | -0.43(-1.32%) |
Feb 01, 2018 | 32.31 | 32.53 | 32.22 | 32.32 | 2,696,391 | -0.10(-0.30%) |
Jan 31, 2018 | 32.92 | 32.92 | 32.28 | 32.42 | 2,411,949 | -0.65(-1.96%) |
Jan 30, 2018 | 33.22 | 33.29 | 32.90 | 33.07 | 2,359,933 | -0.38(-1.13%) |
Jan 29, 2018 | 33.10 | 33.48 | 32.99 | 33.44 | 3,161,648 | -0.32(-0.96%) |
Jan 26, 2018 | 33.69 | 33.84 | 33.53 | 33.77 | 2,917,933 | +0.57(+1.71%) |
Jan 25, 2018 | 33.27 | 33.33 | 33.10 | 33.20 | 2,698,146 | +0.32(+0.99%) |
Jan 24, 2018 | 32.92 | 33.10 | 32.81 | 32.87 | 4,130,989 | +0.60(+1.85%) |
Jan 23, 2018 | 32.53 | 32.53 | 32.08 | 32.28 | 4,155,133 | +0.40(+1.25%) |
Jan 22, 2018 | 31.61 | 31.99 | 31.50 | 31.88 | 11,646,673 | -1.03(-3.14%) |
Jan 19, 2018 | 32.93 | 33.03 | 32.79 | 32.91 | 2,571,991 | +0.07(+0.20%) |
Jan 18, 2018 | 32.84 | 32.89 | 32.60 | 32.84 | 2,526,990 | -0.07(-0.20%) |
Jan 17, 2018 | 33.07 | 33.07 | 32.85 | 32.91 | 1,237,220 | -0.23(-0.69%) |
Jan 16, 2018 | 32.90 | 33.29 | 32.89 | 33.14 | 3,146,291 | +0.10(+0.29%) |
Jan 12, 2018 | 33.04 | 33.04 | 33.04 | 0 | +0.57(+1.75%) | |
Jan 11, 2018 | 32.28 | 32.47 | 32.26 | 32.47 | 2,224,738 | +0.21(+0.66%) |
Jan 10, 2018 | 32.42 | 32.52 | 32.22 | 32.26 | 1,337,569 | -0.46(-1.40%) |
Jan 09, 2018 | 32.74 | 32.81 | 32.48 | 32.72 | 2,591,200 | -0.19(-0.58%) |
Jan 08, 2018 | 32.90 | 32.92 | 32.65 | 32.91 | 1,160,578 | -0.05(-0.16%) |
Jan 05, 2018 | 32.98 | 33.07 | 32.82 | 32.96 | 1,855,554 | +0.57(+1.75%) |
Jan 04, 2018 | 32.59 | 32.70 | 32.37 | 32.39 | 1,572,149 | +0.52(+1.62%) |
Jan 03, 2018 | 32.05 | 32.08 | 31.88 | 31.88 | 1,523,287 | -0.09(-0.28%) |
Jan 02, 2018 | 31.71 | 32.02 | 31.68 | 31.97 | 1,255,960 | +0.24(+0.74%) |
Dec 29, 2017 | 31.73 | 31.73 | 31.73 | 0 | -0.04(-0.14%) | |
Dec 28, 2017 | 31.87 | 31.91 | 31.70 | 31.77 | 852,627 | -0.04(-0.12%) |
Dec 27, 2017 | 31.75 | 31.90 | 31.70 | 31.81 | 1,014,476 | +0.18(+0.58%) |
Dec 26, 2017 | 31.65 | 31.84 | 31.60 | 31.63 | 960,766 | -0.07(-0.21%) |
Dec 22, 2017 | 31.69 | 31.76 | 31.58 | 31.69 | 1,074,471 | +0.00(+0.00%) |
Dec 21, 2017 | 31.77 | 31.95 | 31.69 | 31.69 | 1,406,133 | -0.06(-0.19%) |
Dec 20, 2017 | 32.05 | 32.11 | 31.75 | 31.75 | 1,591,306 | -0.11(-0.35%) |
Dec 19, 2017 | 32.02 | 32.11 | 31.83 | 31.86 | 2,255,348 | -0.23(-0.71%) |
Dec 18, 2017 | 32.44 | 32.50 | 32.06 | 32.09 | 2,151,274 | +0.24(+0.74%) |
Dec 15, 2017 | 31.83 | 32.02 | 31.76 | 31.86 | 2,370,116 | +0.06(+0.19%) |
Dec 14, 2017 | 32.43 | 32.45 | 31.74 | 31.80 | 2,939,750 | -0.61(-1.89%) |
Dec 13, 2017 | 32.52 | 32.52 | 32.15 | 32.41 | 1,502,430 | -0.03(-0.09%) |
Dec 12, 2017 | 32.36 | 32.50 | 32.33 | 32.44 | 1,131,917 | +0.19(+0.59%) |
Dec 11, 2017 | 32.00 | 32.31 | 31.95 | 32.25 | 2,011,005 | +0.34(+1.06%) |
Dec 08, 2017 | 31.66 | 31.94 | 31.63 | 31.91 | 1,251,145 | -0.04(-0.12%) |
Dec 07, 2017 | 31.71 | 32.04 | 31.68 | 31.94 | 1,596,714 | +0.09(+0.28%) |
Dec 06, 2017 | 31.89 | 32.03 | 31.80 | 31.86 | 2,026,156 | -0.25(-0.78%) |
Dec 05, 2017 | 32.19 | 32.33 | 32.05 | 32.11 | 1,558,745 | -0.48(-1.47%) |
Dec 04, 2017 | 32.73 | 32.85 | 32.58 | 32.59 | 2,084,873 | -0.34(-1.03%) |
Dec 01, 2017 | 32.99 | 33.13 | 32.92 | 32.92 | 2,395,987 | -0.75(-2.24%) |
Nov 30, 2017 | 33.74 | 33.80 | 33.56 | 33.68 | 1,131,616 | -0.04(-0.13%) |
Nov 29, 2017 | 33.83 | 33.94 | 33.61 | 33.72 | 1,260,557 | -0.10(-0.31%) |
Nov 28, 2017 | 33.94 | 33.99 | 33.80 | 33.83 | 3,029,578 | +0.17(+0.50%) |
Nov 27, 2017 | 34.02 | 34.08 | 33.63 | 33.66 | 1,639,437 | -0.36(-1.06%) |
Nov 24, 2017 | 33.93 | 34.13 | 33.81 | 34.02 | 709,800 | +0.54(+1.61%) |
Nov 22, 2017 | 33.54 | 33.67 | 33.30 | 33.48 | 1,312,815 | +0.43(+1.29%) |
Nov 21, 2017 | 32.79 | 33.21 | 32.79 | 33.05 | 1,163,501 | +0.35(+1.06%) |
Nov 20, 2017 | 32.92 | 32.95 | 32.70 | 32.70 | 831,761 | -0.16(-0.49%) |
Nov 17, 2017 | 32.88 | 33.00 | 32.76 | 32.87 | 896,354 | -0.08(-0.25%) |
Nov 16, 2017 | 32.84 | 33.07 | 32.83 | 32.95 | 1,427,950 | -0.01(-0.02%) |
Nov 15, 2017 | 32.81 | 33.03 | 32.80 | 32.95 | 1,101,513 | +0.01(+0.02%) |
Nov 14, 2017 | 32.88 | 32.97 | 32.74 | 32.95 | 827,832 | +0.01(+0.02%) |
Nov 13, 2017 | 32.76 | 33.04 | 32.73 | 32.94 | 876,148 | -0.27(-0.80%) |
Nov 10, 2017 | 33.21 | 33.29 | 33.13 | 33.21 | 2,067,414 | -0.31(-0.92%) |
Nov 09, 2017 | 33.46 | 33.59 | 33.26 | 33.52 | 2,234,235 | -0.34(-1.00%) |
Nov 08, 2017 | 33.77 | 33.95 | 33.63 | 33.85 | 1,119,140 | +0.22(+0.66%) |
Nov 07, 2017 | 33.59 | 33.72 | 33.47 | 33.63 | 774,199 | -0.36(-1.06%) |
Nov 06, 2017 | 34.03 | 34.08 | 33.92 | 33.99 | 1,678,647 | +0.24(+0.72%) |
Nov 03, 2017 | 33.97 | 33.99 | 33.73 | 33.75 | 1,091,544 | -0.35(-1.04%) |
Nov 02, 2017 | 33.85 | 34.23 | 33.80 | 34.11 | 2,653,893 | -0.19(-0.56%) |
Nov 01, 2017 | 34.67 | 34.79 | 34.22 | 34.30 | 2,153,285 | -0.59(-1.69%) |
Oct 31, 2017 | 35.07 | 35.10 | 34.78 | 34.89 | 1,490,357 | -0.11(-0.32%) |
Oct 30, 2017 | 34.93 | 35.17 | 34.85 | 35.00 | 1,773,500 | -0.07(-0.21%) |
Oct 27, 2017 | 35.35 | 35.43 | 35.03 | 35.07 | 3,208,208 | -0.01(-0.02%) |
Oct 26, 2017 | 35.35 | 35.38 | 35.04 | 35.08 | 3,329,232 | -0.10(-0.27%) |
Oct 25, 2017 | 35.88 | 35.91 | 34.85 | 35.18 | 4,384,064 | -0.99(-2.73%) |
Oct 24, 2017 | 36.39 | 36.42 | 35.99 | 36.16 | 2,125,212 | -0.45(-1.23%) |
Oct 23, 2017 | 36.57 | 36.68 | 36.53 | 36.61 | 4,893,673 | +0.08(+0.22%) |
Oct 20, 2017 | 36.73 | 36.75 | 36.40 | 36.53 | 1,243,307 | -0.38(-1.02%) |
Oct 19, 2017 | 36.84 | 36.92 | 36.72 | 36.91 | 620,008 | +0.36(+0.99%) |
Oct 18, 2017 | 36.58 | 36.71 | 36.51 | 36.55 | 692,458 | -0.04(-0.12%) |
Oct 17, 2017 | 36.45 | 36.62 | 36.31 | 36.59 | 606,114 | -0.03(-0.08%) |
Oct 16, 2017 | 36.78 | 36.85 | 36.52 | 36.62 | 738,203 | +0.10(+0.28%) |
Oct 13, 2017 | 36.68 | 36.69 | 36.49 | 36.52 | 951,565 | -0.18(-0.50%) |
Oct 12, 2017 | 36.68 | 36.81 | 36.60 | 36.70 | 1,806,705 | +0.01(+0.02%) |
Oct 11, 2017 | 36.89 | 36.94 | 36.64 | 36.70 | 3,710,975 | -0.27(-0.74%) |
Oct 10, 2017 | 37.07 | 37.07 | 36.73 | 36.97 | 1,527,220 | -0.24(-0.63%) |
Oct 09, 2017 | 37.12 | 37.29 | 37.03 | 37.20 | 1,174,740 | -0.11(-0.30%) |
Oct 06, 2017 | 37.17 | 37.37 | 37.16 | 37.32 | 2,407,307 | -0.03(-0.08%) |
Oct 05, 2017 | 36.66 | 37.35 | 36.65 | 37.34 | 5,003,683 | +0.43(+1.16%) |
Oct 04, 2017 | 36.90 | 36.98 | 36.83 | 36.92 | 543,276 | +0.17(+0.46%) |
Oct 03, 2017 | 36.77 | 36.84 | 36.62 | 36.75 | 1,285,945 | +0.02(+0.06%) |
Oct 02, 2017 | 36.73 | 36.87 | 36.67 | 36.73 | 1,581,499 | -0.01(-0.04%) |
Sep 29, 2017 | 36.44 | 36.75 | 36.33 | 36.74 | 1,557,767 | +0.29(+0.79%) |
Sep 28, 2017 | 36.57 | 36.58 | 36.40 | 36.45 | 843,356 | -0.29(-0.78%) |
Sep 27, 2017 | 36.78 | 36.74 | 1,180,805 | +0.18(+0.48%) | ||
Sep 26, 2017 | 36.66 | 36.70 | 36.53 | 36.56 | 823,952 | -0.31(-0.84%) |
Sep 25, 2017 | 36.88 | 37.04 | 36.83 | 36.87 | 662,774 | -0.27(-0.73%) |
Sep 22, 2017 | 37.27 | 37.37 | 37.01 | 37.15 | 1,050,033 | +0.29(+0.78%) |
Sep 21, 2017 | 36.95 | 37.08 | 36.85 | 36.86 | 1,158,285 | +0.64(+1.77%) |
Sep 20, 2017 | 36.42 | 36.47 | 36.04 | 36.22 | 1,675,699 | -0.01(-0.04%) |
Sep 19, 2017 | 36.44 | 36.45 | 36.19 | 36.23 | 1,162,755 | +0.34(+0.95%) |
Sep 18, 2017 | 35.94 | 35.96 | 35.77 | 35.89 | 1,603,991 | +0.16(+0.43%) |
Sep 15, 2017 | 36.03 | 36.12 | 35.74 | 35.74 | 3,223,434 | -0.21(-0.60%) |
Sep 14, 2017 | 35.79 | 36.05 | 35.77 | 35.95 | 1,510,086 | +0.15(+0.43%) |
Sep 13, 2017 | 36.05 | 36.15 | 35.71 | 35.80 | 1,250,073 | -0.24(-0.66%) |
Sep 12, 2017 | 36.20 | 36.30 | 36.03 | 36.03 | 1,242,506 | +0.07(+0.18%) |
Sep 11, 2017 | 36.08 | 36.14 | 35.70 | 35.97 | 2,071,874 | -0.46(-1.28%) |
Sep 08, 2017 | 36.47 | 36.61 | 36.43 | 36.43 | 1,780,567 | +0.04(+0.10%) |
Sep 07, 2017 | 36.56 | 36.58 | 36.16 | 36.39 | 1,482,749 | -0.07(-0.20%) |
Sep 06, 2017 | 36.19 | 36.50 | 36.16 | 36.47 | 1,155,862 | +0.45(+1.25%) |
Sep 05, 2017 | 35.97 | 36.13 | 35.83 | 36.02 | 1,093,544 | -0.37(-1.01%) |
Sep 01, 2017 | 36.42 | 36.47 | 36.21 | 36.39 | 1,093,483 | +0.35(+0.96%) |
Aug 31, 2017 | 35.68 | 36.04 | 35.66 | 36.04 | 1,123,357 | +0.48(+1.35%) |
Aug 30, 2017 | 35.74 | 35.77 | 35.47 | 35.56 | 1,027,507 | -0.57(-1.57%) |
Aug 29, 2017 | 35.94 | 36.30 | 35.91 | 36.13 | 622,675 | -0.04(-0.12%) |
Aug 28, 2017 | 36.19 | 36.23 | 36.03 | 36.17 | 1,206,300 | +0.24(+0.66%) |
Aug 25, 2017 | 35.74 | 36.12 | 35.90 | 35.94 | 850,447 | +0.20(+0.56%) |
Aug 24, 2017 | 35.79 | 35.90 | 35.67 | 35.74 | 905,267 | +0.14(+0.39%) |
Aug 23, 2017 | 35.69 | 35.70 | 35.55 | 35.60 | 913,961 | -0.16(-0.45%) |
Aug 22, 2017 | 35.63 | 35.80 | 35.63 | 35.76 | 611,288 | +0.18(+0.50%) |
Aug 21, 2017 | 35.62 | 35.70 | 35.49 | 35.58 | 696,612 | +0.02(+0.06%) |
Aug 18, 2017 | 35.48 | 35.71 | 35.37 | 35.56 | 776,909 | +0.08(+0.23%) |
Aug 17, 2017 | 35.95 | 36.02 | 35.48 | 35.48 | 775,390 | -0.26(-0.72%) |
Aug 16, 2017 | 35.61 | 35.76 | 35.60 | 35.74 | 1,780,393 | +0.44(+1.25%) |
Aug 15, 2017 | 35.29 | 35.44 | 35.18 | 35.29 | 596,678 | +0.07(+0.21%) |
Aug 14, 2017 | 35.28 | 35.35 | 35.21 | 35.22 | 611,562 | +0.13(+0.38%) |
Aug 11, 2017 | 35.12 | 35.23 | 35.00 | 35.09 | 972,977 | +0.10(+0.30%) |
Aug 10, 2017 | 35.03 | 35.06 | 34.82 | 34.98 | 1,791,845 | -0.25(-0.71%) |
Aug 09, 2017 | 34.97 | 35.23 | 34.83 | 35.23 | 1,930,911 | -0.13(-0.35%) |
Aug 08, 2017 | 35.48 | 35.68 | 35.29 | 35.36 | 1,080,776 | -0.04(-0.10%) |
Aug 07, 2017 | 35.45 | 35.54 | 35.34 | 35.40 | 779,555 | -0.08(-0.23%) |
Aug 04, 2017 | 35.51 | 35.64 | 35.32 | 35.48 | 1,589,206 | +0.30(+0.84%) |
Aug 03, 2017 | 35.23 | 35.32 | 35.05 | 35.18 | 854,865 | +0.15(+0.42%) |
Aug 02, 2017 | 35.11 | 35.18 | 34.88 | 35.04 | 929,412 | +0.32(+0.94%) |
Aug 01, 2017 | 34.91 | 34.95 | 34.64 | 34.71 | 2,309,139 | -0.24(-0.68%) |
Jul 31, 2017 | 35.09 | 35.57 | 34.93 | 34.95 | 2,213,864 | -0.15(-0.42%) |
Jul 28, 2017 | 35.07 | 35.45 | 35.06 | 35.09 | 2,679,700 | -0.39(-1.10%) |
Jul 27, 2017 | 35.47 | 35.49 | 35.18 | 35.49 | 1,625,310 | +0.05(+0.15%) |
Jul 26, 2017 | 35.49 | 35.59 | 35.24 | 35.43 | 974,545 | -0.04(-0.10%) |
Jul 25, 2017 | 35.94 | 35.97 | 35.44 | 35.47 | 1,239,306 | +0.27(+0.75%) |
Jul 24, 2017 | 35.20 | 35.31 | 35.06 | 35.20 | 1,598,963 | +0.00(+0.00%) |
Jul 21, 2017 | 35.32 | 35.33 | 34.93 | 35.20 | 1,276,027 | -0.26(-0.73%) |
Jul 20, 2017 | 35.34 | 35.62 | 35.13 | 35.46 | 6,656,146 | +0.92(+2.67%) |
Jul 19, 2017 | 35.08 | 35.15 | 34.53 | 34.54 | 4,974,312 | -0.69(-1.95%) |
Jul 18, 2017 | 35.45 | 35.54 | 35.03 | 35.23 | 2,680,303 | -0.32(-0.91%) |
Jul 17, 2017 | 35.56 | 35.58 | 35.40 | 35.55 | 2,654,420 | +0.00(+0.00%) |
Jul 14, 2017 | 35.80 | 35.80 | 35.53 | 35.55 | 3,737,296 | -0.34(-0.95%) |
Jul 13, 2017 | 36.08 | 36.08 | 35.60 | 35.89 | 2,014,619 | -0.18(-0.51%) |
Jul 12, 2017 | 36.08 | 36.32 | 36.03 | 36.08 | 1,568,241 | +0.80(+2.28%) |
Jul 11, 2017 | 35.13 | 35.36 | 35.09 | 35.27 | 778,022 | +0.10(+0.29%) |
Jul 10, 2017 | 35.19 | 35.39 | 35.17 | 35.17 | 955,553 | -0.18(-0.50%) |
Jul 07, 2017 | 35.04 | 35.37 | 34.97 | 35.35 | 1,153,999 | +0.50(+1.44%) |
Jul 06, 2017 | 34.79 | 35.00 | 34.67 | 34.84 | 1,471,317 | -0.45(-1.28%) |
Jul 05, 2017 | 35.07 | 35.40 | 35.07 | 35.29 | 1,224,503 | +0.02(+0.06%) |