Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.83 | 35.05 | 34.56 | 34.57 | 1,128,249 | -0.10(-0.29%) |
Apr 27, 2018 | 35.21 | 35.27 | 34.63 | 34.67 | 1,238,440 | -0.63(-1.78%) |
Apr 26, 2018 | 35.46 | 35.60 | 35.20 | 35.30 | 985,376 | +0.06(+0.18%) |
Apr 25, 2018 | 34.93 | 35.38 | 34.68 | 35.23 | 1,149,992 | +0.38(+1.09%) |
Apr 24, 2018 | 34.99 | 35.27 | 34.76 | 34.86 | 1,012,909 | -0.04(-0.11%) |
Apr 23, 2018 | 34.98 | 35.30 | 34.75 | 34.89 | 1,077,529 | -0.01(-0.03%) |
Apr 20, 2018 | 34.77 | 35.11 | 34.58 | 34.90 | 917,511 | +0.23(+0.67%) |
Apr 19, 2018 | 35.06 | 35.16 | 34.67 | 34.67 | 1,892,465 | -0.47(-1.34%) |
Apr 18, 2018 | 35.27 | 35.47 | 35.11 | 35.14 | 1,234,154 | -0.16(-0.45%) |
Apr 17, 2018 | 35.37 | 35.60 | 35.18 | 35.30 | 863,000 | +0.37(+1.06%) |
Apr 16, 2018 | 34.77 | 35.11 | 34.60 | 34.93 | 1,132,758 | +0.31(+0.91%) |
Apr 13, 2018 | 35.13 | 35.13 | 34.39 | 34.62 | 1,729,095 | -0.34(-0.98%) |
Apr 12, 2018 | 35.00 | 35.21 | 34.90 | 34.96 | 1,192,003 | +0.01(+0.03%) |
Apr 11, 2018 | 35.31 | 35.37 | 34.85 | 34.95 | 1,611,933 | -0.46(-1.31%) |
Apr 10, 2018 | 35.85 | 36.01 | 35.34 | 35.41 | 1,705,887 | -0.02(-0.05%) |
Apr 09, 2018 | 35.73 | 36.09 | 35.42 | 35.43 | 1,995,839 | -0.21(-0.60%) |
Apr 06, 2018 | 36.16 | 36.49 | 35.48 | 35.64 | 1,038,030 | -0.82(-2.26%) |
Apr 05, 2018 | 36.16 | 36.65 | 35.84 | 36.46 | 1,992,091 | +0.48(+1.34%) |
Apr 04, 2018 | 35.29 | 36.02 | 35.21 | 35.98 | 2,286,202 | +0.21(+0.59%) |
Apr 03, 2018 | 35.53 | 35.92 | 35.35 | 35.77 | 1,080,243 | +0.47(+1.34%) |
Apr 02, 2018 | 36.54 | 36.58 | 35.04 | 35.30 | 1,373,982 | -1.28(-3.49%) |
Mar 29, 2018 | 36.58 | 36.58 | 36.58 | 0 | -0.11(-0.30%) | |
Mar 28, 2018 | 36.70 | 36.96 | 36.50 | 36.69 | 780,846 | +0.07(+0.20%) |
Mar 27, 2018 | 36.90 | 37.21 | 36.49 | 36.61 | 1,464,416 | -0.25(-0.68%) |
Mar 26, 2018 | 36.46 | 37.07 | 36.46 | 36.86 | 1,490,228 | +0.74(+2.05%) |
Mar 23, 2018 | 36.86 | 36.97 | 36.00 | 36.12 | 1,482,178 | -0.67(-1.81%) |
Mar 22, 2018 | 37.49 | 37.69 | 36.73 | 36.79 | 1,080,380 | -0.94(-2.50%) |
Mar 21, 2018 | 37.99 | 38.19 | 37.70 | 37.73 | 447,640 | -0.22(-0.58%) |
Mar 20, 2018 | 37.81 | 38.29 | 37.69 | 37.95 | 823,261 | +0.19(+0.51%) |
Mar 19, 2018 | 37.83 | 37.98 | 37.55 | 37.76 | 853,733 | -0.21(-0.56%) |
Mar 16, 2018 | 37.95 | 38.24 | 37.93 | 37.97 | 1,020,025 | +0.06(+0.17%) |
Mar 15, 2018 | 37.89 | 38.08 | 37.83 | 37.91 | 854,487 | -0.01(-0.02%) |
Mar 14, 2018 | 38.30 | 38.30 | 37.72 | 37.92 | 831,919 | -0.29(-0.75%) |
Mar 13, 2018 | 38.91 | 39.08 | 38.07 | 38.20 | 811,155 | -0.55(-1.41%) |
Mar 12, 2018 | 38.78 | 38.97 | 38.58 | 38.75 | 882,913 | +0.00(+0.00%) |
Mar 09, 2018 | 38.12 | 38.80 | 38.12 | 38.75 | 938,550 | +0.75(+1.97%) |
Mar 08, 2018 | 38.37 | 38.48 | 37.97 | 38.00 | 1,059,015 | -0.06(-0.15%) |
Mar 07, 2018 | 38.20 | 38.05 | 1,385,306 | +0.06(+0.15%) | ||
Mar 06, 2018 | 37.96 | 38.18 | 37.70 | 38.00 | 1,162,549 | +0.11(+0.29%) |
Mar 05, 2018 | 37.67 | 38.15 | 37.48 | 37.89 | 1,275,163 | +0.10(+0.27%) |
Mar 02, 2018 | 37.56 | 37.84 | 37.13 | 37.79 | 1,002,337 | -0.01(-0.02%) |
Mar 01, 2018 | 38.66 | 38.72 | 37.44 | 37.80 | 1,320,107 | -0.77(-1.99%) |
Feb 28, 2018 | 38.79 | 39.09 | 38.56 | 38.56 | 2,837,606 | -0.06(-0.14%) |
Feb 27, 2018 | 38.89 | 39.05 | 38.55 | 38.62 | 1,525,665 | -0.29(-0.74%) |
Feb 26, 2018 | 39.01 | 39.31 | 38.71 | 38.91 | 845,300 | -0.02(-0.05%) |
Feb 23, 2018 | 38.30 | 38.98 | 38.26 | 38.92 | 1,102,482 | +0.71(+1.86%) |
Feb 22, 2018 | 38.55 | 38.70 | 38.10 | 38.21 | 999,159 | -0.18(-0.46%) |
Feb 21, 2018 | 38.37 | 38.97 | 38.24 | 38.39 | 1,362,767 | +0.09(+0.24%) |
Feb 20, 2018 | 38.57 | 38.91 | 38.25 | 38.29 | 1,928,188 | -0.52(-1.33%) |
Feb 16, 2018 | 38.81 | 38.81 | 38.81 | 0 | -0.49(-1.25%) | |
Feb 15, 2018 | 38.17 | 39.32 | 38.17 | 39.30 | 2,009,816 | +1.26(+3.30%) |
Feb 14, 2018 | 37.69 | 38.21 | 37.56 | 38.05 | 2,833,444 | +0.23(+0.61%) |
Feb 13, 2018 | 37.64 | 38.19 | 37.35 | 37.81 | 1,714,084 | +0.18(+0.48%) |
Feb 12, 2018 | 38.06 | 38.42 | 37.19 | 37.63 | 2,854,213 | -0.13(-0.34%) |
Feb 09, 2018 | 37.70 | 38.08 | 36.83 | 37.76 | 2,388,691 | +0.37(+0.99%) |
Feb 08, 2018 | 38.73 | 38.85 | 37.39 | 37.39 | 2,613,365 | -1.31(-3.38%) |
Feb 07, 2018 | 40.02 | 40.02 | 38.57 | 38.70 | 3,089,274 | -0.53(-1.36%) |
Feb 06, 2018 | 38.92 | 42.17 | 38.65 | 39.24 | 3,478,377 | -1.76(-4.30%) |
Feb 05, 2018 | 41.59 | 41.83 | 40.65 | 41.00 | 1,078,171 | -0.77(-1.85%) |
Feb 02, 2018 | 42.00 | 42.39 | 41.77 | 41.77 | 1,146,867 | -0.38(-0.90%) |
Feb 01, 2018 | 42.02 | 42.45 | 41.98 | 42.15 | 1,173,829 | -0.09(-0.22%) |
Jan 31, 2018 | 42.41 | 42.41 | 42.01 | 42.24 | 1,236,602 | +0.26(+0.61%) |
Jan 30, 2018 | 41.78 | 42.15 | 41.66 | 41.99 | 1,089,884 | -0.03(-0.07%) |
Jan 29, 2018 | 42.41 | 42.50 | 41.85 | 42.01 | 1,249,705 | -0.40(-0.94%) |
Jan 26, 2018 | 42.38 | 42.49 | 42.02 | 42.41 | 504,654 | +0.18(+0.44%) |
Jan 25, 2018 | 42.09 | 42.30 | 41.88 | 42.23 | 826,272 | +0.29(+0.68%) |
Jan 24, 2018 | 42.13 | 42.30 | 41.83 | 41.94 | 654,246 | -0.09(-0.22%) |
Jan 23, 2018 | 41.96 | 42.08 | 41.68 | 42.03 | 805,682 | +0.13(+0.31%) |
Jan 22, 2018 | 41.88 | 41.93 | 41.41 | 41.90 | 1,565,189 | +0.06(+0.13%) |
Jan 19, 2018 | 41.41 | 41.91 | 41.39 | 41.85 | 1,598,655 | +0.78(+1.91%) |
Jan 18, 2018 | 41.24 | 41.31 | 40.98 | 41.06 | 1,210,753 | -0.08(-0.20%) |
Jan 17, 2018 | 40.78 | 41.15 | 40.66 | 41.15 | 1,251,282 | +0.57(+1.41%) |
Jan 16, 2018 | 40.78 | 40.85 | 40.53 | 40.58 | 1,615,310 | -0.06(-0.16%) |
Jan 12, 2018 | 40.64 | 40.64 | 40.64 | 0 | +0.04(+0.09%) | |
Jan 11, 2018 | 40.28 | 40.60 | 40.15 | 40.60 | 1,335,334 | +0.34(+0.85%) |
Jan 10, 2018 | 40.26 | 803,377 | +0.08(+0.21%) | |||
Jan 09, 2018 | 39.89 | 40.51 | 39.84 | 40.18 | 1,392,975 | +0.36(+0.90%) |
Jan 08, 2018 | 39.29 | 39.85 | 38.96 | 39.82 | 1,353,095 | +0.42(+1.08%) |
Jan 05, 2018 | 39.70 | 39.75 | 38.97 | 39.40 | 2,172,750 | -0.15(-0.37%) |
Jan 04, 2018 | 39.92 | 40.00 | 39.46 | 39.54 | 902,825 | -0.32(-0.81%) |
Jan 03, 2018 | 39.81 | 39.97 | 39.75 | 39.87 | 1,018,241 | -0.05(-0.12%) |
Jan 02, 2018 | 39.66 | 39.90 | 39.54 | 39.91 | 1,146,487 | +0.50(+1.26%) |
Dec 29, 2017 | 39.41 | 39.41 | 39.41 | 0 | -0.41(-1.04%) | |
Dec 28, 2017 | 39.61 | 39.86 | 39.48 | 39.83 | 580,823 | +0.24(+0.61%) |
Dec 27, 2017 | 39.48 | 39.80 | 39.35 | 39.59 | 504,940 | +0.24(+0.61%) |
Dec 26, 2017 | 39.33 | 39.46 | 39.22 | 39.35 | 599,920 | -0.12(-0.30%) |
Dec 22, 2017 | 39.67 | 39.67 | 39.40 | 39.47 | 508,458 | -0.07(-0.19%) |
Dec 21, 2017 | 39.71 | 39.91 | 39.52 | 39.54 | 1,194,291 | -0.04(-0.09%) |
Dec 20, 2017 | 39.62 | 39.99 | 39.53 | 39.58 | 1,332,378 | +0.02(+0.05%) |
Dec 19, 2017 | 39.52 | 39.60 | 39.16 | 39.56 | 2,102,610 | +0.38(+0.96%) |
Dec 18, 2017 | 39.20 | 39.48 | 39.08 | 39.18 | 2,521,712 | +0.03(+0.07%) |
Dec 15, 2017 | 38.93 | 39.29 | 38.90 | 39.16 | 1,984,360 | +0.42(+1.10%) |
Dec 14, 2017 | 38.72 | 39.16 | 38.63 | 38.73 | 1,404,020 | -0.06(-0.17%) |
Dec 13, 2017 | 39.11 | 39.23 | 38.80 | 38.80 | 1,347,747 | -0.18(-0.47%) |
Dec 12, 2017 | 39.47 | 39.47 | 38.96 | 38.98 | 1,173,989 | -0.60(-1.51%) |
Dec 11, 2017 | 39.53 | 39.69 | 39.26 | 39.58 | 959,222 | +0.21(+0.54%) |
Dec 08, 2017 | 39.40 | 39.60 | 39.32 | 39.37 | 1,029,446 | +0.14(+0.35%) |
Dec 07, 2017 | 39.23 | 39.32 | 38.92 | 39.23 | 964,699 | +0.06(+0.16%) |
Dec 06, 2017 | 39.13 | 39.39 | 38.89 | 39.16 | 824,294 | +0.05(+0.12%) |
Dec 05, 2017 | 39.35 | 39.52 | 39.04 | 39.12 | 984,236 | -0.31(-0.80%) |
Dec 04, 2017 | 40.11 | 40.16 | 39.36 | 39.43 | 1,384,790 | -0.29(-0.72%) |
Dec 01, 2017 | 39.21 | 39.78 | 39.20 | 39.72 | 1,186,123 | +0.43(+1.10%) |
Nov 30, 2017 | 39.38 | 39.53 | 39.13 | 39.28 | 1,427,217 | +0.02(+0.05%) |
Nov 29, 2017 | 38.98 | 39.38 | 38.98 | 39.27 | 1,117,648 | +0.29(+0.73%) |
Nov 28, 2017 | 38.20 | 39.12 | 38.12 | 38.98 | 1,121,582 | +0.83(+2.18%) |
Nov 27, 2017 | 38.16 | 38.28 | 37.97 | 38.15 | 1,033,088 | +0.05(+0.12%) |
Nov 24, 2017 | 37.93 | 38.14 | 37.88 | 38.10 | 303,398 | +0.33(+0.87%) |
Nov 22, 2017 | 38.04 | 38.04 | 37.74 | 37.78 | 883,213 | -0.17(-0.46%) |
Nov 21, 2017 | 38.17 | 38.32 | 37.93 | 37.95 | 1,735,321 | +0.08(+0.22%) |
Nov 20, 2017 | 37.56 | 37.93 | 37.47 | 37.87 | 1,085,702 | +0.32(+0.86%) |
Nov 17, 2017 | 37.36 | 37.70 | 37.35 | 37.55 | 1,673,845 | +0.07(+0.20%) |
Nov 16, 2017 | 36.72 | 37.52 | 36.64 | 37.47 | 2,004,838 | +0.84(+2.28%) |
Nov 15, 2017 | 36.41 | 36.85 | 35.89 | 36.64 | 2,719,036 | -0.17(-0.47%) |
Nov 14, 2017 | 37.61 | 37.88 | 36.42 | 36.81 | 6,464,861 | -2.60(-6.60%) |
Nov 13, 2017 | 39.25 | 39.50 | 39.03 | 39.41 | 1,822,579 | +0.16(+0.40%) |
Nov 10, 2017 | 39.49 | 39.55 | 39.05 | 39.26 | 1,601,721 | -0.06(-0.16%) |
Nov 09, 2017 | 39.65 | 39.65 | 39.17 | 39.32 | 1,965,665 | -0.53(-1.34%) |
Nov 08, 2017 | 39.67 | 39.91 | 39.52 | 39.86 | 959,433 | +0.07(+0.18%) |
Nov 07, 2017 | 39.86 | 40.01 | 39.50 | 39.78 | 1,014,619 | -0.18(-0.46%) |
Nov 06, 2017 | 40.10 | 40.29 | 39.86 | 39.97 | 906,724 | -0.28(-0.69%) |
Nov 03, 2017 | 40.09 | 40.26 | 39.98 | 40.24 | 709,907 | +0.23(+0.57%) |
Nov 02, 2017 | 40.00 | 40.14 | 39.82 | 40.01 | 624,172 | +0.22(+0.55%) |
Nov 01, 2017 | 40.34 | 40.58 | 39.79 | 39.79 | 1,315,134 | -0.40(-0.98%) |
Oct 31, 2017 | 40.17 | 40.46 | 39.87 | 40.19 | 889,011 | +0.21(+0.53%) |
Oct 30, 2017 | 39.96 | 40.20 | 39.89 | 39.98 | 754,839 | -0.16(-0.39%) |
Oct 27, 2017 | 39.85 | 40.13 | 39.76 | 40.13 | 499,076 | +0.30(+0.76%) |
Oct 26, 2017 | 39.56 | 39.86 | 39.55 | 39.83 | 657,560 | +0.30(+0.77%) |
Oct 25, 2017 | 39.28 | 39.53 | 39.13 | 39.52 | 754,186 | +0.19(+0.49%) |
Oct 24, 2017 | 39.23 | 39.41 | 39.17 | 39.33 | 1,002,971 | +0.03(+0.07%) |
Oct 23, 2017 | 39.71 | 39.84 | 39.23 | 39.30 | 986,296 | -0.52(-1.29%) |
Oct 20, 2017 | 39.52 | 39.88 | 39.46 | 39.82 | 728,793 | +0.42(+1.07%) |
Oct 19, 2017 | 39.50 | 39.50 | 39.12 | 39.40 | 1,181,558 | -0.12(-0.30%) |
Oct 18, 2017 | 39.50 | 39.63 | 39.34 | 39.52 | 1,371,275 | -0.01(-0.02%) |
Oct 17, 2017 | 39.17 | 39.67 | 39.12 | 39.52 | 1,658,415 | +0.40(+1.03%) |
Oct 16, 2017 | 39.39 | 40.30 | 38.76 | 39.12 | 5,002,672 | +0.18(+0.47%) |
Oct 13, 2017 | 38.96 | 39.11 | 38.86 | 38.94 | 1,113,228 | +0.15(+0.38%) |
Oct 12, 2017 | 38.55 | 38.87 | 38.48 | 38.79 | 862,575 | +0.18(+0.48%) |
Oct 11, 2017 | 38.19 | 38.82 | 38.12 | 38.60 | 1,674,362 | +0.40(+1.04%) |
Oct 10, 2017 | 38.01 | 38.38 | 38.00 | 38.21 | 1,276,093 | +0.11(+0.29%) |
Oct 09, 2017 | 38.14 | 38.14 | 37.85 | 38.10 | 908,426 | +0.00(+0.00%) |
Oct 06, 2017 | 37.88 | 38.10 | 37.76 | 38.10 | 1,046,376 | +0.24(+0.63%) |
Oct 05, 2017 | 37.87 | 38.10 | 37.83 | 37.86 | 1,297,702 | +0.03(+0.07%) |
Oct 04, 2017 | 37.79 | 37.89 | 37.64 | 37.83 | 750,348 | +0.17(+0.44%) |
Oct 03, 2017 | 37.86 | 38.01 | 37.60 | 37.67 | 827,320 | -0.04(-0.10%) |
Oct 02, 2017 | 37.23 | 37.84 | 37.13 | 37.70 | 799,712 | +0.35(+0.94%) |
Sep 29, 2017 | 37.20 | 37.41 | 37.17 | 37.35 | 1,048,255 | +0.15(+0.40%) |
Sep 28, 2017 | 37.09 | 37.22 | 37.03 | 37.21 | 522,226 | +0.13(+0.35%) |
Sep 27, 2017 | 37.51 | 37.60 | 36.84 | 37.08 | 1,454,159 | -0.17(-0.47%) |
Sep 26, 2017 | 37.47 | 37.58 | 37.07 | 37.25 | 1,065,375 | -0.27(-0.71%) |
Sep 25, 2017 | 37.73 | 37.75 | 37.45 | 37.52 | 514,253 | -0.14(-0.37%) |
Sep 22, 2017 | 37.54 | 37.75 | 37.54 | 37.66 | 917,215 | +0.13(+0.34%) |
Sep 21, 2017 | 37.21 | 37.60 | 37.11 | 37.53 | 1,103,065 | +0.32(+0.87%) |
Sep 20, 2017 | 37.07 | 37.54 | 37.07 | 37.21 | 1,080,654 | +0.17(+0.47%) |
Sep 19, 2017 | 37.20 | 37.25 | 36.85 | 37.03 | 1,255,014 | -0.12(-0.32%) |
Sep 18, 2017 | 37.29 | 37.50 | 37.06 | 37.15 | 1,383,572 | -0.07(-0.20%) |
Sep 15, 2017 | 37.31 | 37.31 | 37.05 | 37.22 | 3,152,778 | -0.05(-0.12%) |
Sep 14, 2017 | 37.67 | 37.70 | 37.26 | 37.27 | 1,472,025 | -0.52(-1.36%) |
Sep 13, 2017 | 37.52 | 37.97 | 37.45 | 37.79 | 843,360 | +0.13(+0.34%) |
Sep 12, 2017 | 37.81 | 37.94 | 37.59 | 37.66 | 1,465,952 | -0.06(-0.15%) |
Sep 11, 2017 | 37.69 | 37.97 | 37.52 | 37.71 | 2,002,840 | +0.29(+0.79%) |
Sep 08, 2017 | 37.06 | 37.55 | 36.96 | 37.42 | 1,008,719 | +0.33(+0.89%) |
Sep 07, 2017 | 37.16 | 37.17 | 36.96 | 37.09 | 1,033,459 | -0.03(-0.07%) |
Sep 06, 2017 | 37.13 | 37.32 | 37.05 | 37.11 | 1,518,297 | +0.04(+0.10%) |
Sep 05, 2017 | 37.57 | 37.71 | 36.91 | 37.08 | 1,182,538 | -0.40(-1.08%) |
Sep 01, 2017 | 37.57 | 37.75 | 37.30 | 37.48 | 670,667 | +0.06(+0.15%) |
Aug 31, 2017 | 37.03 | 37.47 | 36.84 | 37.43 | 1,123,068 | +0.60(+1.62%) |
Aug 30, 2017 | 36.86 | 37.00 | 36.80 | 36.83 | 773,915 | -0.05(-0.12%) |
Aug 29, 2017 | 36.82 | 37.05 | 36.76 | 36.88 | 948,565 | -0.17(-0.45%) |
Aug 28, 2017 | 36.79 | 37.11 | 36.71 | 37.04 | 901,128 | +0.30(+0.83%) |
Aug 25, 2017 | 36.70 | 36.95 | 36.60 | 36.74 | 890,312 | +0.12(+0.33%) |
Aug 24, 2017 | 36.44 | 36.84 | 36.27 | 36.62 | 1,259,318 | +0.31(+0.86%) |
Aug 23, 2017 | 36.41 | 36.42 | 36.19 | 36.30 | 1,016,729 | -0.23(-0.63%) |
Aug 22, 2017 | 35.93 | 36.61 | 35.91 | 36.53 | 1,280,567 | +0.65(+1.82%) |
Aug 21, 2017 | 35.94 | 36.08 | 35.77 | 35.88 | 864,105 | -0.06(-0.18%) |
Aug 18, 2017 | 35.66 | 36.14 | 35.63 | 35.95 | 1,438,540 | +0.16(+0.44%) |
Aug 17, 2017 | 36.21 | 36.41 | 35.78 | 35.79 | 1,307,752 | -0.40(-1.12%) |
Aug 16, 2017 | 36.04 | 36.37 | 35.92 | 36.19 | 585,768 | +0.12(+0.33%) |
Aug 15, 2017 | 36.14 | 36.16 | 35.85 | 36.08 | 956,706 | -0.03(-0.08%) |
Aug 14, 2017 | 36.34 | 36.39 | 36.09 | 36.10 | 887,847 | +0.00(+0.01%) |
Aug 11, 2017 | 35.22 | 36.15 | 35.22 | 36.10 | 1,154,117 | +0.00(+0.00%) |
Aug 10, 2017 | 36.49 | 36.71 | 36.01 | 36.10 | 1,464,899 | -0.65(-1.77%) |
Aug 09, 2017 | 36.65 | 36.78 | 36.15 | 36.75 | 2,255,616 | -0.04(-0.10%) |
Aug 08, 2017 | 35.76 | 37.13 | 35.29 | 36.79 | 2,343,612 | +0.28(+0.75%) |
Aug 07, 2017 | 36.60 | 36.67 | 36.41 | 36.51 | 1,870,880 | -0.10(-0.28%) |
Aug 04, 2017 | 36.82 | 36.87 | 36.59 | 36.61 | 498,973 | -0.14(-0.37%) |
Aug 03, 2017 | 36.93 | 37.17 | 36.64 | 36.75 | 880,191 | -0.10(-0.27%) |
Aug 02, 2017 | 36.99 | 37.06 | 36.61 | 36.85 | 563,464 | -0.17(-0.47%) |
Aug 01, 2017 | 36.72 | 37.17 | 36.71 | 37.03 | 1,132,011 | +0.46(+1.25%) |
Jul 31, 2017 | 36.27 | 36.60 | 36.16 | 36.57 | 2,351,185 | +0.39(+1.06%) |
Jul 28, 2017 | 36.45 | 36.64 | 36.14 | 36.18 | 927,213 | -0.34(-0.93%) |
Jul 27, 2017 | 36.65 | 36.65 | 36.34 | 36.52 | 643,121 | -0.06(-0.18%) |
Jul 26, 2017 | 36.93 | 36.93 | 36.54 | 36.59 | 1,729,063 | -0.36(-0.97%) |
Jul 25, 2017 | 37.19 | 37.29 | 36.91 | 36.94 | 1,052,809 | -0.20(-0.54%) |
Jul 24, 2017 | 37.18 | 37.28 | 36.94 | 37.15 | 520,928 | -0.05(-0.15%) |
Jul 21, 2017 | 37.15 | 37.26 | 36.99 | 37.20 | 746,024 | -0.12(-0.32%) |
Jul 20, 2017 | 37.36 | 37.44 | 37.14 | 37.32 | 792,644 | -0.04(-0.10%) |
Jul 19, 2017 | 37.21 | 37.40 | 37.18 | 37.36 | 883,005 | +0.27(+0.72%) |
Jul 18, 2017 | 37.33 | 37.41 | 36.95 | 37.09 | 730,569 | -0.26(-0.69%) |
Jul 17, 2017 | 37.13 | 37.35 | 36.99 | 37.35 | 1,092,776 | +0.29(+0.79%) |
Jul 14, 2017 | 36.82 | 37.20 | 36.75 | 37.05 | 1,494,364 | +0.16(+0.42%) |
Jul 13, 2017 | 37.08 | 37.11 | 36.64 | 36.90 | 1,185,575 | -0.13(-0.35%) |
Jul 12, 2017 | 36.67 | 37.22 | 36.57 | 37.03 | 1,313,984 | +0.59(+1.61%) |
Jul 11, 2017 | 36.66 | 36.66 | 36.21 | 36.44 | 2,548,093 | -0.34(-0.92%) |
Jul 10, 2017 | 36.98 | 37.20 | 36.61 | 36.78 | 1,739,064 | -0.14(-0.37%) |
Jul 07, 2017 | 36.82 | 36.94 | 36.68 | 36.92 | 1,609,524 | +0.33(+0.90%) |
Jul 06, 2017 | 37.15 | 37.26 | 36.58 | 36.59 | 1,871,763 | -0.96(-2.57%) |
Jul 05, 2017 | 37.72 | 37.78 | 37.28 | 37.55 | 1,243,937 | -0.13(-0.34%) |
Jul 03, 2017 | 37.76 | 37.78 | 37.58 | 37.68 | 436,338 | +0.08(+0.22%) |
Jun 30, 2017 | 37.50 | 37.74 | 37.38 | 37.60 | 1,240,156 | +0.27(+0.71%) |
Jun 29, 2017 | 37.78 | 37.78 | 37.13 | 37.33 | 671,518 | -0.40(-1.07%) |
Jun 28, 2017 | 37.80 | 37.92 | 37.64 | 37.73 | 1,310,084 | +0.12(+0.32%) |
Jun 27, 2017 | 38.09 | 38.27 | 37.61 | 37.61 | 1,009,602 | -0.44(-1.16%) |
Jun 26, 2017 | 38.15 | 38.26 | 37.93 | 38.05 | 1,016,528 | +0.02(+0.05%) |
Jun 23, 2017 | 37.65 | 38.13 | 37.60 | 38.04 | 2,800,034 | +0.43(+1.15%) |
Jun 22, 2017 | 37.76 | 37.84 | 37.51 | 37.60 | 1,339,601 | -0.09(-0.24%) |
Jun 21, 2017 | 37.63 | 37.83 | 37.57 | 37.70 | 2,439,870 | +0.06(+0.17%) |
Jun 20, 2017 | 37.50 | 37.65 | 37.38 | 37.63 | 3,073,412 | +0.00(+0.00%) |
Jun 19, 2017 | 37.52 | 37.72 | 37.19 | 37.63 | 1,694,891 | +0.17(+0.44%) |
Jun 16, 2017 | 37.38 | 37.58 | 37.18 | 37.47 | 1,664,342 | +0.23(+0.62%) |
Jun 15, 2017 | 36.80 | 37.35 | 36.75 | 37.24 | 1,827,075 | +0.16(+0.42%) |
Jun 14, 2017 | 36.87 | 37.17 | 36.83 | 37.08 | 1,897,490 | +0.36(+0.97%) |
Jun 13, 2017 | 36.65 | 36.80 | 36.38 | 36.72 | 1,541,315 | +0.19(+0.53%) |
Jun 12, 2017 | 36.27 | 36.70 | 36.26 | 36.53 | 1,728,498 | +0.26(+0.71%) |
Jun 09, 2017 | 36.27 | 36.36 | 36.12 | 36.27 | 1,706,003 | -0.03(-0.08%) |
Jun 08, 2017 | 36.27 | 36.37 | 36.04 | 36.30 | 1,501,423 | +0.04(+0.10%) |
Jun 07, 2017 | 35.97 | 36.33 | 35.76 | 36.27 | 2,011,816 | +0.46(+1.28%) |
Jun 06, 2017 | 35.71 | 35.92 | 35.60 | 35.81 | 2,028,524 | +0.10(+0.28%) |
Jun 05, 2017 | 35.44 | 35.76 | 35.44 | 35.71 | 1,678,487 | +0.12(+0.34%) |
Jun 02, 2017 | 35.57 | 35.65 | 35.27 | 35.59 | 1,258,610 | +0.12(+0.34%) |
Jun 01, 2017 | 34.31 | 35.48 | 34.25 | 35.47 | 2,118,236 | +1.28(+3.76%) |
May 31, 2017 | 34.02 | 34.24 | 33.92 | 34.18 | 2,048,275 | +0.21(+0.62%) |
May 30, 2017 | 33.90 | 34.09 | 33.82 | 33.97 | 921,672 | +0.00(+0.00%) |
May 26, 2017 | 33.95 | 34.06 | 33.89 | 33.97 | 1,146,696 | -0.01(-0.03%) |
May 25, 2017 | 33.99 | 34.20 | 33.89 | 33.98 | 800,995 | +0.08(+0.24%) |
May 24, 2017 | 33.67 | 34.06 | 33.60 | 33.90 | 1,049,926 | +0.21(+0.63%) |
May 23, 2017 | 33.86 | 33.95 | 33.64 | 33.69 | 983,926 | -0.14(-0.41%) |
May 22, 2017 | 33.66 | 33.89 | 33.61 | 33.82 | 1,225,577 | +0.25(+0.74%) |
May 19, 2017 | 33.60 | 33.77 | 33.56 | 33.58 | 1,403,349 | -0.03(-0.08%) |
May 18, 2017 | 33.56 | 33.76 | 33.39 | 33.60 | 918,012 | +0.10(+0.30%) |
May 17, 2017 | 33.66 | 33.88 | 33.49 | 33.50 | 974,318 | -0.38(-1.11%) |
May 16, 2017 | 33.99 | 34.00 | 33.64 | 33.88 | 1,247,290 | -0.10(-0.30%) |
May 15, 2017 | 33.71 | 34.09 | 33.64 | 33.98 | 1,842,726 | +0.29(+0.85%) |
May 12, 2017 | 33.92 | 33.92 | 33.68 | 33.69 | 937,828 | -0.27(-0.78%) |
May 11, 2017 | 34.10 | 34.17 | 33.84 | 33.96 | 1,511,982 | -0.19(-0.56%) |
May 10, 2017 | 34.41 | 35.02 | 34.09 | 34.15 | 1,933,435 | -0.06(-0.19%) |
May 09, 2017 | 33.16 | 34.22 | 33.16 | 34.22 | 2,548,431 | +1.02(+3.09%) |
May 08, 2017 | 33.53 | 33.59 | 33.18 | 33.19 | 2,860,989 | -0.40(-1.20%) |
May 05, 2017 | 33.46 | 33.65 | 33.34 | 33.59 | 1,383,092 | +0.25(+0.74%) |
May 04, 2017 | 33.46 | 33.53 | 33.24 | 33.35 | 737,854 | -0.05(-0.16%) |
May 03, 2017 | 33.49 | 33.50 | 33.14 | 33.40 | 1,324,599 | -0.05(-0.14%) |
May 02, 2017 | 33.47 | 33.50 | 33.19 | 33.45 | 1,619,661 | +0.05(+0.14%) |