Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.95 | 35.95 | 35.95 | 0 | +0.09(+0.25%) | |
Mar 28, 2018 | 35.60 | 36.18 | 35.60 | 35.86 | 19,662,096 | +0.36(+1.00%) |
Mar 27, 2018 | 35.35 | 35.85 | 35.20 | 35.51 | 14,044,590 | +0.17(+0.47%) |
Mar 26, 2018 | 35.27 | 35.44 | 34.98 | 35.34 | 13,620,806 | +0.30(+0.85%) |
Mar 23, 2018 | 35.45 | 35.73 | 35.01 | 35.04 | 16,277,225 | -0.36(-1.01%) |
Mar 22, 2018 | 35.50 | 35.90 | 35.35 | 35.40 | 14,822,927 | -0.20(-0.56%) |
Mar 21, 2018 | 35.71 | 35.97 | 35.42 | 35.60 | 15,768,411 | -0.13(-0.37%) |
Mar 20, 2018 | 35.86 | 36.00 | 35.61 | 35.73 | 16,377,484 | -0.08(-0.23%) |
Mar 19, 2018 | 35.98 | 36.19 | 35.74 | 35.81 | 14,954,393 | -0.17(-0.46%) |
Mar 16, 2018 | 36.18 | 36.44 | 35.97 | 35.98 | 32,135,138 | -0.17(-0.48%) |
Mar 15, 2018 | 36.33 | 36.43 | 36.05 | 36.15 | 15,046,947 | -0.09(-0.25%) |
Mar 14, 2018 | 36.74 | 36.78 | 36.20 | 36.24 | 18,507,064 | -0.33(-0.91%) |
Mar 13, 2018 | 36.66 | 36.78 | 36.44 | 36.57 | 13,821,477 | +0.03(+0.09%) |
Mar 12, 2018 | 36.89 | 37.00 | 36.38 | 36.54 | 14,447,833 | -0.24(-0.65%) |
Mar 09, 2018 | 36.57 | 36.78 | 36.43 | 36.78 | 11,916,277 | +0.30(+0.83%) |
Mar 08, 2018 | 36.02 | 36.48 | 35.94 | 36.48 | 15,009,929 | +0.52(+1.44%) |
Mar 07, 2018 | 36.04 | 35.67 | 35.96 | 11,557,940 | -0.09(-0.25%) | |
Mar 06, 2018 | 36.07 | 36.15 | 35.77 | 36.05 | 12,191,698 | +0.03(+0.09%) |
Mar 05, 2018 | 35.75 | 36.05 | 35.70 | 36.02 | 14,614,347 | +0.14(+0.39%) |
Mar 02, 2018 | 35.49 | 35.94 | 35.48 | 35.88 | 17,121,462 | +0.24(+0.67%) |
Mar 01, 2018 | 35.37 | 35.81 | 35.14 | 35.64 | 21,623,878 | +0.17(+0.49%) |
Feb 28, 2018 | 35.97 | 36.03 | 35.47 | 35.47 | 14,529,945 | -0.33(-0.92%) |
Feb 27, 2018 | 36.23 | 36.36 | 35.80 | 35.80 | 15,566,904 | -0.34(-0.93%) |
Feb 26, 2018 | 36.30 | 36.43 | 35.95 | 36.13 | 15,449,559 | -0.01(-0.02%) |
Feb 23, 2018 | 35.76 | 36.16 | 35.63 | 36.14 | 10,086,588 | +0.43(+1.20%) |
Feb 22, 2018 | 35.71 | 15,072,443 | +0.15(+0.42%) | |||
Feb 21, 2018 | 36.20 | 36.28 | 35.56 | 35.57 | 15,564,972 | -0.53(-1.48%) |
Feb 20, 2018 | 36.72 | 36.79 | 36.06 | 36.10 | 17,227,464 | -0.81(-2.20%) |
Feb 16, 2018 | 36.91 | 36.91 | 36.91 | 0 | +0.16(+0.45%) | |
Feb 15, 2018 | 36.31 | 36.79 | 36.21 | 36.75 | 16,401,219 | +0.56(+1.54%) |
Feb 14, 2018 | 36.12 | 36.26 | 35.80 | 36.19 | 16,396,423 | -0.07(-0.20%) |
Feb 13, 2018 | 36.44 | 36.26 | 16,034,668 | +0.18(+0.50%) | ||
Feb 12, 2018 | 35.75 | 36.30 | 35.59 | 36.08 | 17,899,350 | +0.69(+1.95%) |
Feb 09, 2018 | 35.58 | 35.66 | 34.62 | 35.39 | 27,848,872 | +0.02(+0.07%) |
Feb 08, 2018 | 36.62 | 36.62 | 35.34 | 35.37 | 27,873,658 | -1.20(-3.28%) |
Feb 07, 2018 | 36.58 | 37.33 | 36.34 | 36.57 | 21,959,624 | -0.09(-0.25%) |
Feb 06, 2018 | 36.00 | 36.71 | 35.65 | 36.66 | 30,657,904 | -0.39(-1.06%) |
Feb 05, 2018 | 38.28 | 38.50 | 36.44 | 37.05 | 28,268,428 | -1.30(-3.38%) |
Feb 02, 2018 | 38.86 | 38.91 | 38.27 | 38.35 | 15,734,967 | -0.59(-1.52%) |
Feb 01, 2018 | 38.91 | 39.07 | 38.66 | 38.94 | 12,526,548 | -0.11(-0.29%) |
Jan 31, 2018 | 38.94 | 39.31 | 38.87 | 39.05 | 13,355,981 | +0.15(+0.38%) |
Jan 30, 2018 | 39.17 | 39.52 | 38.90 | 38.91 | 15,115,247 | -0.24(-0.61%) |
Jan 29, 2018 | 39.56 | 39.77 | 39.04 | 39.14 | 14,211,855 | -0.68(-1.71%) |
Jan 26, 2018 | 39.21 | 39.89 | 39.18 | 39.82 | 20,315,596 | +0.57(+1.44%) |
Jan 25, 2018 | 39.14 | 39.39 | 39.14 | 39.26 | 14,324,670 | +0.01(+0.02%) |
Jan 24, 2018 | 39.00 | 39.35 | 38.96 | 39.25 | 19,446,688 | +0.31(+0.80%) |
Jan 23, 2018 | 38.74 | 39.14 | 38.68 | 38.94 | 12,931,991 | +0.06(+0.15%) |
Jan 22, 2018 | 38.68 | 38.98 | 38.64 | 38.88 | 11,671,077 | +0.18(+0.47%) |
Jan 19, 2018 | 38.56 | 38.77 | 38.46 | 38.70 | 19,726,034 | +0.23(+0.60%) |
Jan 18, 2018 | 38.36 | 38.63 | 38.25 | 38.47 | 14,562,333 | +0.05(+0.13%) |
Jan 17, 2018 | 38.22 | 38.57 | 38.20 | 38.42 | 14,795,076 | +0.24(+0.62%) |
Jan 16, 2018 | 37.87 | 38.26 | 37.86 | 38.18 | 18,997,460 | +0.31(+0.82%) |
Jan 12, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.09(+0.24%) | |
Jan 11, 2018 | 37.94 | 37.94 | 37.63 | 37.78 | 9,240,692 | -0.02(-0.07%) |
Jan 10, 2018 | 37.81 | 13,039,815 | -0.13(-0.35%) | |||
Jan 09, 2018 | 37.75 | 38.04 | 37.69 | 37.94 | 12,140,233 | +0.19(+0.50%) |
Jan 08, 2018 | 37.71 | 37.83 | 37.65 | 37.75 | 8,613,217 | -0.06(-0.15%) |
Jan 05, 2018 | 37.76 | 37.91 | 37.58 | 37.81 | 15,979,713 | -0.01(-0.02%) |
Jan 04, 2018 | 37.39 | 37.92 | 37.30 | 37.81 | 15,487,668 | +0.53(+1.41%) |
Jan 03, 2018 | 37.33 | 37.49 | 37.21 | 37.29 | 15,397,514 | -0.08(-0.22%) |
Jan 02, 2018 | 37.67 | 37.70 | 37.34 | 37.37 | 13,247,118 | -0.28(-0.74%) |
Dec 29, 2017 | 37.65 | 37.65 | 37.65 | 0 | +0.13(+0.35%) | |
Dec 28, 2017 | 37.67 | 37.74 | 37.45 | 37.52 | 7,968,256 | -0.17(-0.46%) |
Dec 27, 2017 | 37.67 | 37.70 | 37.51 | 37.69 | 6,894,172 | +0.10(+0.26%) |
Dec 26, 2017 | 37.50 | 37.63 | 37.43 | 37.59 | 7,378,449 | +0.18(+0.48%) |
Dec 22, 2017 | 37.49 | 37.53 | 37.38 | 37.41 | 6,588,138 | -0.01(-0.02%) |
Dec 21, 2017 | 37.86 | 37.93 | 37.39 | 37.42 | 11,768,037 | -0.39(-1.04%) |
Dec 20, 2017 | 37.92 | 37.99 | 37.71 | 37.81 | 8,909,057 | -0.04(-0.11%) |
Dec 19, 2017 | 37.78 | 38.06 | 37.67 | 37.85 | 10,057,318 | +0.16(+0.44%) |
Dec 18, 2017 | 37.91 | 38.06 | 37.67 | 37.69 | 12,377,048 | -0.21(-0.56%) |
Dec 15, 2017 | 38.09 | 37.78 | 37.90 | 25,811,954 | +0.13(+0.35%) | |
Dec 14, 2017 | 37.59 | 37.89 | 37.58 | 37.77 | 10,995,657 | +0.11(+0.28%) |
Dec 13, 2017 | 37.30 | 37.79 | 37.26 | 37.67 | 15,133,412 | +0.50(+1.35%) |
Dec 12, 2017 | 37.17 | 37.35 | 36.98 | 37.17 | 17,059,628 | -0.03(-0.09%) |
Dec 11, 2017 | 37.18 | 37.26 | 36.86 | 37.20 | 11,818,545 | +0.02(+0.04%) |
Dec 08, 2017 | 37.50 | 37.53 | 36.97 | 37.18 | 16,132,568 | -0.39(-1.03%) |
Dec 07, 2017 | 37.99 | 38.01 | 37.52 | 37.57 | 11,093,511 | -0.55(-1.44%) |
Dec 06, 2017 | 38.04 | 38.14 | 37.96 | 38.12 | 9,936,419 | +0.16(+0.41%) |
Dec 05, 2017 | 37.95 | 38.11 | 37.80 | 37.96 | 16,659,218 | +0.02(+0.06%) |
Dec 04, 2017 | 37.74 | 37.74 | 37.74 | 37.94 | 21,354,154 | +0.21(+0.57%) |
Dec 01, 2017 | 37.58 | 37.76 | 37.10 | 37.72 | 15,194,490 | +0.16(+0.44%) |
Nov 30, 2017 | 37.04 | 37.62 | 36.95 | 37.56 | 20,896,030 | +0.53(+1.42%) |
Nov 29, 2017 | 37.25 | 37.29 | 36.80 | 37.03 | 20,255,578 | -0.27(-0.72%) |
Nov 28, 2017 | 37.43 | 37.56 | 37.27 | 37.30 | 10,359,681 | -0.06(-0.15%) |
Nov 27, 2017 | 37.34 | 37.43 | 37.29 | 37.36 | 6,940,439 | +0.02(+0.04%) |
Nov 24, 2017 | 37.35 | 37.48 | 37.33 | 37.34 | 3,681,279 | +0.03(+0.09%) |
Nov 22, 2017 | 37.35 | 37.38 | 37.07 | 37.31 | 10,362,450 | +0.05(+0.13%) |
Nov 21, 2017 | 37.08 | 37.40 | 37.07 | 37.26 | 12,614,605 | +0.26(+0.70%) |
Nov 20, 2017 | 37.16 | 37.34 | 36.97 | 37.00 | 23,540,544 | -0.20(-0.55%) |
Nov 17, 2017 | 37.72 | 37.75 | 36.83 | 37.21 | 24,228,724 | -0.68(-1.80%) |
Nov 16, 2017 | 38.21 | 38.24 | 37.86 | 37.89 | 15,365,251 | -0.21(-0.56%) |
Nov 15, 2017 | 38.52 | 38.63 | 38.08 | 38.10 | 15,255,569 | -0.50(-1.31%) |
Nov 14, 2017 | 38.02 | 38.65 | 37.95 | 38.61 | 21,131,962 | +0.58(+1.52%) |
Nov 13, 2017 | 37.93 | 38.10 | 37.88 | 38.03 | 9,403,135 | +0.15(+0.39%) |
Nov 10, 2017 | 37.60 | 37.96 | 37.55 | 37.88 | 9,856,860 | +0.25(+0.67%) |
Nov 09, 2017 | 37.54 | 37.75 | 37.46 | 37.63 | 8,025,635 | +0.04(+0.11%) |
Nov 08, 2017 | 37.42 | 37.60 | 37.34 | 37.59 | 9,319,943 | +0.20(+0.52%) |
Nov 07, 2017 | 36.96 | 37.40 | 36.88 | 37.39 | 12,122,567 | +0.38(+1.03%) |
Nov 06, 2017 | 37.37 | 37.38 | 36.97 | 37.01 | 9,154,604 | -0.41(-1.09%) |
Nov 03, 2017 | 37.42 | 37.57 | 37.37 | 37.42 | 5,811,684 | +0.07(+0.20%) |
Nov 02, 2017 | 37.29 | 37.40 | 37.23 | 37.34 | 10,219,199 | +0.07(+0.17%) |
Nov 01, 2017 | 37.24 | 37.51 | 37.14 | 37.28 | 8,683,247 | -0.15(-0.39%) |
Oct 31, 2017 | 37.38 | 37.58 | 37.32 | 37.42 | 8,060,233 | +0.10(+0.26%) |
Oct 30, 2017 | 37.44 | 37.50 | 37.29 | 37.33 | 8,848,163 | -0.17(-0.46%) |
Oct 27, 2017 | 37.55 | 37.71 | 37.37 | 37.50 | 12,271,149 | -0.13(-0.35%) |
Oct 26, 2017 | 37.70 | 38.05 | 37.62 | 37.63 | 12,984,406 | +0.15(+0.39%) |
Oct 25, 2017 | 37.74 | 38.06 | 37.38 | 37.48 | 14,735,651 | -0.11(-0.28%) |
Oct 24, 2017 | 37.65 | 37.68 | 37.40 | 37.59 | 11,719,897 | -0.11(-0.30%) |
Oct 23, 2017 | 37.75 | 37.97 | 37.63 | 37.70 | 8,788,613 | -0.05(-0.13%) |
Oct 20, 2017 | 37.91 | 37.92 | 37.67 | 37.75 | 11,851,978 | -0.17(-0.45%) |
Oct 19, 2017 | 37.74 | 38.08 | 37.70 | 37.92 | 9,233,546 | +0.15(+0.41%) |
Oct 18, 2017 | 37.77 | 37.88 | 37.64 | 37.77 | 7,705,925 | -0.10(-0.26%) |
Oct 17, 2017 | 37.87 | 37.95 | 37.69 | 37.86 | 9,459,327 | -0.08(-0.21%) |
Oct 16, 2017 | 37.54 | 38.05 | 37.52 | 37.95 | 15,613,651 | +0.36(+0.95%) |
Oct 13, 2017 | 37.64 | 37.75 | 37.56 | 37.59 | 8,754,978 | +0.06(+0.15%) |
Oct 12, 2017 | 37.42 | 37.56 | 37.39 | 37.53 | 9,472,499 | +0.01(+0.02%) |
Oct 11, 2017 | 37.34 | 37.52 | 37.34 | 37.52 | 8,155,245 | +0.19(+0.50%) |
Oct 10, 2017 | 37.12 | 37.36 | 37.05 | 37.34 | 7,752,722 | +0.37(+1.01%) |
Oct 09, 2017 | 37.07 | 37.16 | 36.90 | 36.96 | 6,472,655 | -0.07(-0.18%) |
Oct 06, 2017 | 36.94 | 37.05 | 36.86 | 37.03 | 6,680,930 | -0.02(-0.07%) |
Oct 05, 2017 | 37.04 | 37.23 | 37.03 | 37.05 | 12,550,474 | +0.02(+0.04%) |
Oct 04, 2017 | 36.72 | 37.08 | 36.57 | 37.03 | 17,274,432 | +0.25(+0.69%) |
Oct 03, 2017 | 36.51 | 36.84 | 36.43 | 36.78 | 14,789,928 | +0.32(+0.87%) |
Oct 02, 2017 | 36.67 | 36.84 | 36.42 | 36.46 | 13,155,302 | -0.17(-0.47%) |
Sep 29, 2017 | 36.51 | 36.72 | 36.46 | 36.64 | 12,386,946 | +0.08(+0.22%) |
Sep 28, 2017 | 36.36 | 36.63 | 36.34 | 36.55 | 10,798,739 | +0.22(+0.60%) |
Sep 27, 2017 | 36.12 | 36.33 | 18,203,124 | -0.76(-2.04%) | ||
Sep 26, 2017 | 37.19 | 37.34 | 37.08 | 37.09 | 7,961,452 | -0.10(-0.26%) |
Sep 25, 2017 | 37.03 | 37.25 | 36.91 | 37.19 | 11,321,885 | +0.16(+0.44%) |
Sep 22, 2017 | 36.99 | 37.14 | 36.93 | 37.03 | 9,859,246 | +0.07(+0.20%) |
Sep 21, 2017 | 37.21 | 37.27 | 36.92 | 36.95 | 9,282,379 | -0.31(-0.83%) |
Sep 20, 2017 | 37.25 | 37.56 | 37.07 | 37.26 | 13,547,196 | -0.16(-0.44%) |
Sep 19, 2017 | 37.56 | 37.60 | 37.35 | 37.42 | 8,966,188 | -0.11(-0.28%) |
Sep 18, 2017 | 37.56 | 37.64 | 37.37 | 37.53 | 10,486,448 | -0.06(-0.15%) |
Sep 15, 2017 | 37.69 | 37.73 | 37.44 | 37.59 | 19,831,226 | +0.06(+0.15%) |
Sep 14, 2017 | 37.77 | 37.82 | 37.39 | 37.53 | 16,916,296 | -0.32(-0.84%) |
Sep 13, 2017 | 37.69 | 37.94 | 37.67 | 37.85 | 12,653,635 | +0.12(+0.32%) |
Sep 12, 2017 | 37.55 | 37.75 | 37.51 | 37.73 | 10,609,873 | +0.16(+0.43%) |
Sep 11, 2017 | 37.43 | 37.62 | 37.32 | 37.57 | 12,916,502 | +0.18(+0.48%) |
Sep 08, 2017 | 37.30 | 37.44 | 37.16 | 37.39 | 13,046,111 | +0.02(+0.04%) |
Sep 07, 2017 | 37.15 | 37.40 | 37.11 | 37.37 | 11,663,379 | +0.26(+0.70%) |
Sep 06, 2017 | 37.13 | 37.18 | 36.98 | 37.11 | 11,440,924 | +0.03(+0.09%) |
Sep 05, 2017 | 36.94 | 37.09 | 36.86 | 37.08 | 12,958,157 | +0.11(+0.31%) |
Sep 01, 2017 | 36.85 | 36.98 | 36.78 | 36.97 | 9,153,093 | +0.19(+0.50%) |
Aug 31, 2017 | 36.66 | 36.86 | 36.61 | 36.78 | 17,664,802 | +0.13(+0.35%) |
Aug 30, 2017 | 36.63 | 36.77 | 36.57 | 36.65 | 8,835,611 | -0.05(-0.13%) |
Aug 29, 2017 | 36.66 | 36.80 | 36.54 | 36.70 | 9,612,420 | +0.02(+0.07%) |
Aug 28, 2017 | 36.85 | 36.90 | 36.65 | 36.68 | 9,936,694 | -0.12(-0.33%) |
Aug 25, 2017 | 36.82 | 36.95 | 36.79 | 36.80 | 10,906,492 | +0.13(+0.35%) |
Aug 24, 2017 | 36.77 | 36.83 | 36.60 | 36.67 | 9,330,322 | -0.11(-0.29%) |
Aug 23, 2017 | 36.85 | 36.87 | 36.69 | 36.77 | 8,084,550 | -0.05(-0.13%) |
Aug 22, 2017 | 36.90 | 36.94 | 36.77 | 36.82 | 13,048,341 | -0.06(-0.18%) |
Aug 21, 2017 | 36.88 | 36.98 | 36.79 | 36.89 | 11,677,492 | +0.01(+0.02%) |
Aug 18, 2017 | 36.98 | 37.06 | 36.85 | 36.88 | 13,473,198 | -0.15(-0.41%) |
Aug 17, 2017 | 37.24 | 37.41 | 37.02 | 37.03 | 10,496,656 | -0.27(-0.74%) |
Aug 16, 2017 | 37.27 | 37.42 | 37.24 | 37.31 | 10,015,077 | +0.01(+0.02%) |
Aug 15, 2017 | 36.98 | 37.35 | 36.98 | 37.30 | 11,935,475 | +0.32(+0.85%) |
Aug 14, 2017 | 36.88 | 37.10 | 36.84 | 36.98 | 10,428,526 | +0.17(+0.46%) |
Aug 11, 2017 | 37.03 | 37.06 | 36.80 | 36.81 | 10,349,800 | -0.12(-0.33%) |
Aug 10, 2017 | 36.79 | 37.02 | 36.71 | 36.94 | 11,023,396 | +0.12(+0.33%) |
Aug 09, 2017 | 36.79 | 36.87 | 36.60 | 36.81 | 11,932,006 | -0.01(-0.02%) |
Aug 08, 2017 | 36.85 | 37.00 | 36.78 | 36.82 | 7,042,206 | -0.03(-0.09%) |
Aug 07, 2017 | 36.76 | 36.95 | 36.76 | 36.85 | 7,710,474 | +0.11(+0.31%) |
Aug 04, 2017 | 36.88 | 36.95 | 36.72 | 36.74 | 11,793,721 | -0.14(-0.37%) |
Aug 03, 2017 | 36.86 | 37.11 | 36.85 | 36.88 | 17,660,874 | +0.06(+0.18%) |
Aug 02, 2017 | 36.82 | 37.15 | 36.65 | 36.81 | 12,616,404 | -0.09(-0.24%) |
Aug 01, 2017 | 37.12 | 37.19 | 36.86 | 36.90 | 12,759,440 | -0.11(-0.31%) |
Jul 31, 2017 | 37.15 | 37.21 | 36.98 | 37.02 | 16,870,164 | -0.14(-0.37%) |
Jul 28, 2017 | 37.15 | 37.24 | 36.93 | 37.15 | 14,792,651 | -0.09(-0.24%) |
Jul 27, 2017 | 36.98 | 37.49 | 36.90 | 37.24 | 18,817,228 | +0.31(+0.83%) |
Jul 26, 2017 | 35.97 | 36.98 | 35.78 | 36.94 | 16,850,118 | +0.40(+1.11%) |
Jul 25, 2017 | 36.35 | 36.57 | 36.29 | 36.53 | 17,455,630 | +0.32(+0.89%) |
Jul 24, 2017 | 36.37 | 36.37 | 36.20 | 36.21 | 11,273,598 | -0.15(-0.42%) |
Jul 21, 2017 | 36.16 | 36.39 | 36.09 | 36.36 | 10,582,556 | +0.17(+0.47%) |
Jul 20, 2017 | 36.32 | 36.14 | 36.19 | 9,201,405 | -0.01(-0.02%) | |
Jul 19, 2017 | 36.07 | 36.21 | 35.97 | 36.20 | 8,652,405 | +0.13(+0.36%) |
Jul 18, 2017 | 36.16 | 36.22 | 36.03 | 36.07 | 11,191,216 | -0.05(-0.13%) |
Jul 17, 2017 | 36.06 | 36.16 | 36.02 | 36.12 | 8,902,775 | +0.04(+0.11%) |
Jul 14, 2017 | 35.95 | 36.11 | 35.93 | 36.08 | 10,598,850 | +0.20(+0.56%) |
Jul 13, 2017 | 35.93 | 35.95 | 35.83 | 35.88 | 7,890,707 | -0.06(-0.18%) |
Jul 12, 2017 | 36.01 | 36.15 | 35.89 | 35.94 | 9,581,688 | +0.15(+0.41%) |
Jul 11, 2017 | 35.79 | 35.92 | 35.65 | 35.80 | 12,756,074 | -0.04(-0.11%) |
Jul 10, 2017 | 35.89 | 35.99 | 35.72 | 35.84 | 11,977,260 | -0.01(-0.02%) |
Jul 07, 2017 | 35.91 | 35.95 | 35.72 | 35.85 | 11,846,291 | -0.01(-0.02%) |
Jul 06, 2017 | 36.11 | 36.22 | 35.76 | 35.85 | 16,238,755 | -0.34(-0.94%) |
Jul 05, 2017 | 36.17 | 36.32 | 36.13 | 36.19 | 8,487,233 | +0.05(+0.13%) |
Jul 03, 2017 | 36.43 | 36.56 | 36.14 | 36.14 | 7,968,235 | -0.07(-0.20%) |
Jun 30, 2017 | 36.25 | 36.44 | 36.22 | 36.22 | 11,582,198 | +0.02(+0.04%) |
Jun 29, 2017 | 36.44 | 36.53 | 36.06 | 36.20 | 11,496,035 | -0.40(-1.08%) |
Jun 28, 2017 | 36.54 | 36.74 | 36.52 | 36.60 | 11,416,213 | +0.22(+0.60%) |
Jun 27, 2017 | 36.61 | 36.66 | 36.34 | 36.38 | 14,157,268 | -0.31(-0.84%) |
Jun 26, 2017 | 36.60 | 36.75 | 36.58 | 36.69 | 9,593,714 | +0.15(+0.40%) |
Jun 23, 2017 | 36.38 | 36.65 | 36.36 | 36.54 | 11,819,973 | +0.15(+0.40%) |
Jun 22, 2017 | 36.48 | 36.56 | 36.36 | 36.39 | 9,221,266 | -0.12(-0.33%) |
Jun 21, 2017 | 36.84 | 36.89 | 36.47 | 36.52 | 11,784,125 | -0.31(-0.85%) |
Jun 20, 2017 | 36.62 | 37.04 | 36.60 | 36.83 | 18,477,526 | +0.19(+0.51%) |
Jun 19, 2017 | 36.62 | 36.65 | 36.42 | 36.65 | 9,442,145 | +0.06(+0.15%) |
Jun 16, 2017 | 36.59 | 36.62 | 36.35 | 36.59 | 33,467,330 | +0.05(+0.13%) |
Jun 15, 2017 | 36.48 | 36.61 | 36.37 | 36.54 | 12,270,648 | -0.04(-0.11%) |
Jun 14, 2017 | 36.48 | 36.72 | 36.47 | 36.58 | 14,238,171 | +0.22(+0.60%) |
Jun 13, 2017 | 36.34 | 36.43 | 36.18 | 36.36 | 12,412,491 | +0.06(+0.16%) |
Jun 12, 2017 | 36.30 | 36.43 | 36.16 | 36.31 | 14,018,796 | +0.01(+0.02%) |
Jun 09, 2017 | 36.09 | 36.32 | 36.02 | 36.30 | 11,685,053 | +0.15(+0.42%) |
Jun 08, 2017 | 36.45 | 36.07 | 36.15 | 16,076,455 | -0.30(-0.84%) | |
Jun 07, 2017 | 36.44 | 36.60 | 36.32 | 36.45 | 15,951,950 | -0.38(-1.02%) |
Jun 06, 2017 | 36.76 | 36.89 | 36.67 | 36.83 | 12,281,735 | -0.01(-0.02%) |
Jun 05, 2017 | 36.67 | 36.83 | 36.59 | 36.83 | 12,504,454 | +0.08(+0.22%) |
Jun 02, 2017 | 36.71 | 36.75 | 36.53 | 36.75 | 12,390,364 | +0.08(+0.22%) |
Jun 01, 2017 | 36.40 | 36.67 | 36.23 | 36.67 | 13,795,655 | +0.26(+0.70%) |
May 31, 2017 | 36.39 | 36.60 | 36.34 | 36.42 | 17,664,672 | +0.03(+0.09%) |
May 30, 2017 | 36.17 | 36.41 | 36.13 | 36.39 | 16,347,941 | +0.03(+0.09%) |
May 26, 2017 | 36.32 | 36.49 | 36.31 | 36.35 | 14,160,397 | -0.02(-0.04%) |
May 25, 2017 | 36.04 | 36.43 | 36.02 | 36.37 | 20,856,202 | +0.30(+0.84%) |
May 24, 2017 | 35.65 | 36.11 | 35.65 | 36.07 | 16,071,512 | +0.51(+1.44%) |
May 23, 2017 | 35.44 | 35.72 | 35.41 | 35.55 | 14,977,585 | +0.17(+0.48%) |
May 22, 2017 | 35.15 | 35.42 | 35.09 | 35.38 | 16,053,875 | +0.22(+0.64%) |
May 19, 2017 | 35.12 | 35.24 | 35.05 | 35.16 | 14,728,965 | +0.08(+0.23%) |
May 18, 2017 | 35.14 | 35.21 | 34.95 | 35.08 | 17,270,328 | -0.10(-0.30%) |
May 17, 2017 | 35.12 | 35.37 | 35.01 | 35.18 | 18,152,506 | +0.06(+0.18%) |
May 16, 2017 | 35.14 | 35.33 | 35.06 | 35.12 | 13,051,317 | +0.10(+0.27%) |
May 15, 2017 | 34.81 | 35.05 | 34.81 | 35.02 | 10,604,077 | +0.11(+0.32%) |
May 12, 2017 | 34.95 | 34.98 | 34.80 | 34.91 | 9,084,304 | -0.06(-0.18%) |
May 11, 2017 | 34.83 | 34.98 | 34.78 | 34.98 | 8,565,282 | +0.08(+0.23%) |
May 10, 2017 | 34.82 | 34.94 | 34.73 | 34.90 | 9,486,125 | +0.05(+0.14%) |
May 09, 2017 | 35.15 | 35.15 | 34.74 | 34.85 | 10,854,924 | -0.30(-0.87%) |
May 08, 2017 | 34.91 | 35.17 | 34.87 | 35.15 | 17,834,858 | +0.16(+0.46%) |
May 05, 2017 | 35.07 | 35.11 | 34.89 | 34.99 | 10,154,587 | +0.02(+0.07%) |
May 04, 2017 | 34.78 | 35.09 | 34.76 | 34.97 | 12,726,652 | +0.27(+0.78%) |
May 03, 2017 | 34.70 | 34.83 | 34.56 | 34.70 | 12,966,266 | -0.06(-0.16%) |
May 02, 2017 | 34.62 | 34.79 | 34.57 | 34.75 | 14,762,743 | +0.14(+0.39%) |
May 01, 2017 | 34.56 | 34.84 | 34.52 | 34.62 | 16,491,275 | +0.06(+0.16%) |
Apr 28, 2017 | 34.41 | 34.60 | 34.32 | 34.56 | 12,907,323 | +0.11(+0.33%) |
Apr 27, 2017 | 34.58 | 34.66 | 34.38 | 34.45 | 12,967,506 | -0.18(-0.53%) |
Apr 26, 2017 | 34.49 | 34.78 | 34.42 | 34.63 | 17,011,910 | +0.10(+0.30%) |
Apr 25, 2017 | 34.32 | 34.78 | 34.30 | 34.53 | 23,403,398 | -0.14(-0.39%) |
Apr 24, 2017 | 34.63 | 34.78 | 34.56 | 34.66 | 20,855,348 | +0.17(+0.49%) |
Apr 21, 2017 | 34.42 | 34.52 | 34.35 | 34.50 | 17,272,294 | -0.02(-0.05%) |
Apr 20, 2017 | 34.60 | 34.68 | 34.48 | 34.51 | 13,531,971 | -0.11(-0.32%) |
Apr 19, 2017 | 35.03 | 35.07 | 34.59 | 34.62 | 17,346,194 | -0.20(-0.57%) |
Apr 18, 2017 | 34.53 | 34.91 | 34.52 | 34.82 | 16,458,005 | +0.33(+0.95%) |
Apr 17, 2017 | 34.27 | 34.50 | 34.26 | 34.50 | 14,131,309 | +0.22(+0.65%) |
Apr 13, 2017 | 34.34 | 34.50 | 34.26 | 34.27 | 12,350,681 | -0.12(-0.35%) |
Apr 12, 2017 | 34.07 | 34.43 | 34.05 | 34.39 | 16,752,060 | +0.22(+0.66%) |
Apr 11, 2017 | 34.18 | 34.24 | 34.05 | 34.17 | 11,123,894 | -0.02(-0.07%) |
Apr 10, 2017 | 34.22 | 34.28 | 34.08 | 34.19 | 11,770,047 | +0.06(+0.19%) |
Apr 07, 2017 | 34.15 | 34.23 | 34.05 | 34.13 | 13,770,083 | -0.05(-0.14%) |
Apr 06, 2017 | 34.10 | 34.25 | 34.02 | 34.18 | 18,226,126 | +0.08(+0.23%) |
Apr 05, 2017 | 34.16 | 34.32 | 34.06 | 34.10 | 12,663,828 | -0.09(-0.26%) |
Apr 04, 2017 | 34.05 | 34.19 | 33.94 | 34.18 | 13,667,024 | +0.22(+0.64%) |