Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.27 | 36.29 | 36.26 | 36.27 | 401,169 | -0.05(-0.13%) |
Oct 30, 2018 | 36.30 | 36.32 | 36.29 | 36.31 | 299,667 | +0.01(+0.03%) |
Oct 29, 2018 | 36.33 | 36.33 | 36.29 | 36.30 | 234,505 | -0.03(-0.07%) |
Oct 26, 2018 | 36.32 | 36.33 | 36.28 | 36.33 | 400,854 | -0.01(-0.02%) |
Oct 25, 2018 | 36.34 | 36.36 | 36.33 | 36.33 | 392,627 | +0.01(+0.02%) |
Oct 24, 2018 | 36.37 | 36.38 | 36.31 | 36.33 | 289,721 | -0.05(-0.13%) |
Oct 23, 2018 | 36.37 | 36.39 | 36.36 | 36.37 | 470,012 | -0.02(-0.04%) |
Oct 22, 2018 | 36.39 | 36.39 | 36.38 | 36.39 | 517,097 | +0.03(+0.08%) |
Oct 19, 2018 | 36.38 | 36.39 | 36.36 | 36.36 | 281,460 | -0.02(-0.04%) |
Oct 18, 2018 | 36.36 | 36.39 | 36.35 | 36.37 | 440,371 | +0.01(+0.02%) |
Oct 17, 2018 | 36.35 | 36.37 | 36.35 | 36.36 | 313,063 | +0.02(+0.05%) |
Oct 16, 2018 | 36.36 | 36.36 | 36.33 | 36.35 | 472,056 | +0.01(+0.03%) |
Oct 15, 2018 | 36.33 | 36.35 | 36.32 | 36.33 | 183,574 | -0.01(-0.02%) |
Oct 12, 2018 | 36.32 | 36.36 | 36.32 | 36.34 | 388,909 | +0.02(+0.04%) |
Oct 11, 2018 | 36.33 | 36.36 | 36.33 | 36.33 | 443,419 | -0.02(-0.06%) |
Oct 10, 2018 | 36.36 | 36.36 | 36.33 | 36.35 | 361,544 | +0.01(+0.02%) |
Oct 09, 2018 | 36.37 | 36.38 | 36.33 | 36.34 | 260,728 | -0.02(-0.04%) |
Oct 08, 2018 | 36.36 | 36.39 | 36.35 | 36.36 | 156,113 | +0.02(+0.06%) |
Oct 05, 2018 | 36.34 | 36.36 | 36.33 | 36.33 | 181,023 | +0.01(+0.02%) |
Oct 04, 2018 | 36.32 | 36.34 | 36.32 | 36.33 | 314,437 | -0.02(-0.04%) |
Oct 03, 2018 | 36.33 | 36.35 | 36.33 | 36.34 | 320,591 | +0.00(+0.00%) |
Oct 02, 2018 | 36.33 | 36.34 | 36.31 | 36.34 | 561,612 | +0.00(+0.00%) |
Oct 01, 2018 | 36.34 | 36.34 | 36.32 | 36.34 | 217,728 | +0.03(+0.08%) |
Sep 28, 2018 | 36.31 | 36.33 | 36.30 | 36.31 | 357,680 | +0.00(+0.00%) |
Sep 27, 2018 | 36.30 | 36.31 | 36.28 | 36.31 | 169,074 | +0.02(+0.06%) |
Sep 26, 2018 | 36.28 | 36.29 | 36.27 | 36.29 | 196,824 | +0.01(+0.02%) |
Sep 25, 2018 | 36.28 | 36.28 | 36.27 | 36.28 | 178,951 | -0.02(-0.06%) |
Sep 24, 2018 | 36.28 | 36.30 | 36.27 | 36.30 | 255,186 | +0.03(+0.08%) |
Sep 21, 2018 | 36.27 | 36.27 | 36.27 | 36.27 | 177,318 | +0.02(+0.04%) |
Sep 20, 2018 | 36.27 | 36.27 | 36.25 | 36.26 | 164,631 | +0.00(+0.00%) |
Sep 19, 2018 | 36.25 | 36.26 | 36.22 | 36.26 | 221,691 | +0.01(+0.02%) |
Sep 18, 2018 | 36.25 | 36.26 | 36.23 | 36.25 | 241,183 | +0.00(+0.00%) |
Sep 17, 2018 | 36.24 | 36.25 | 36.24 | 36.25 | 200,229 | +0.02(+0.04%) |
Sep 14, 2018 | 36.24 | 36.24 | 36.23 | 36.24 | 142,119 | +0.01(+0.02%) |
Sep 13, 2018 | 36.21 | 36.24 | 36.21 | 36.23 | 515,380 | +0.01(+0.02%) |
Sep 12, 2018 | 36.21 | 36.22 | 36.19 | 36.22 | 760,159 | +0.01(+0.02%) |
Sep 11, 2018 | 36.21 | 36.21 | 36.21 | 36.21 | 468,688 | +0.01(+0.02%) |
Sep 10, 2018 | 36.18 | 36.21 | 36.18 | 36.21 | 219,994 | +0.03(+0.08%) |
Sep 07, 2018 | 36.18 | 36.19 | 36.15 | 36.18 | 165,995 | +0.01(+0.02%) |
Sep 06, 2018 | 36.17 | 36.18 | 36.15 | 36.17 | 227,487 | +0.00(+0.00%) |
Sep 05, 2018 | 36.18 | 36.18 | 36.16 | 36.17 | 180,461 | +0.00(+0.00%) |
Sep 04, 2018 | 36.17 | 36.18 | 36.16 | 36.17 | 186,750 | +0.02(+0.06%) |
Aug 31, 2018 | 36.15 | 36.15 | 36.15 | 0 | -0.02(-0.04%) | |
Aug 30, 2018 | 36.16 | 36.17 | 36.15 | 36.16 | 224,819 | +0.02(+0.04%) |
Aug 29, 2018 | 36.15 | 36.15 | 36.14 | 36.15 | 253,983 | +0.01(+0.02%) |
Aug 28, 2018 | 36.14 | 36.15 | 36.12 | 36.14 | 191,250 | +0.00(+0.00%) |
Aug 27, 2018 | 36.12 | 36.14 | 36.12 | 36.14 | 204,664 | +0.02(+0.06%) |
Aug 24, 2018 | 36.11 | 36.12 | 36.10 | 36.12 | 214,731 | +0.01(+0.02%) |
Aug 23, 2018 | 36.11 | 36.12 | 36.10 | 36.11 | 278,305 | +0.02(+0.04%) |
Aug 22, 2018 | 36.09 | 36.12 | 36.09 | 36.09 | 205,448 | -0.02(-0.04%) |
Aug 21, 2018 | 36.10 | 36.12 | 36.10 | 36.11 | 193,665 | +0.02(+0.04%) |
Aug 20, 2018 | 36.11 | 36.12 | 36.09 | 36.09 | 207,305 | +0.00(+0.00%) |
Aug 17, 2018 | 36.07 | 36.10 | 36.07 | 36.09 | 189,373 | +0.00(+0.00%) |
Aug 16, 2018 | 36.09 | 36.09 | 36.08 | 36.09 | 195,148 | +0.01(+0.04%) |
Aug 15, 2018 | 36.09 | 36.09 | 36.07 | 36.08 | 240,741 | -0.01(-0.02%) |
Aug 14, 2018 | 36.09 | 36.09 | 36.08 | 36.09 | 182,411 | +0.00(+0.00%) |
Aug 13, 2018 | 36.09 | 36.09 | 36.07 | 36.09 | 287,735 | +0.01(+0.02%) |
Aug 10, 2018 | 36.09 | 36.09 | 36.06 | 36.08 | 131,268 | +0.00(+0.00%) |
Aug 09, 2018 | 36.06 | 36.08 | 36.06 | 36.08 | 291,566 | +0.02(+0.06%) |
Aug 08, 2018 | 36.08 | 36.08 | 36.05 | 36.06 | 322,335 | +0.00(+0.00%) |
Aug 07, 2018 | 36.07 | 36.07 | 36.04 | 36.06 | 217,371 | -0.00(-0.01%) |
Aug 06, 2018 | 36.05 | 36.06 | 36.04 | 36.06 | 191,012 | +0.01(+0.03%) |
Aug 03, 2018 | 36.04 | 36.05 | 36.03 | 36.05 | 163,385 | +0.02(+0.04%) |
Aug 02, 2018 | 36.03 | 36.05 | 36.03 | 36.03 | 204,662 | +0.01(+0.02%) |
Aug 01, 2018 | 36.02 | 36.03 | 36.02 | 36.03 | 220,677 | +0.02(+0.05%) |
Jul 31, 2018 | 36.03 | 36.03 | 36.00 | 36.01 | 164,953 | +0.00(+0.01%) |
Jul 30, 2018 | 35.99 | 36.01 | 35.99 | 36.00 | 205,178 | +0.02(+0.05%) |
Jul 27, 2018 | 36.00 | 36.00 | 35.98 | 35.98 | 292,522 | +0.00(+0.01%) |
Jul 26, 2018 | 35.98 | 35.99 | 35.96 | 35.98 | 174,444 | +0.02(+0.04%) |
Jul 25, 2018 | 35.94 | 35.97 | 35.94 | 35.97 | 127,611 | +0.01(+0.02%) |
Jul 24, 2018 | 35.96 | 35.96 | 35.94 | 35.96 | 140,927 | +0.01(+0.02%) |
Jul 23, 2018 | 35.94 | 35.95 | 35.94 | 35.95 | 96,145 | +0.03(+0.08%) |
Jul 20, 2018 | 35.93 | 35.94 | 35.91 | 35.92 | 217,943 | +0.00(+0.00%) |
Jul 19, 2018 | 35.92 | 35.93 | 35.91 | 35.92 | 537,077 | +0.01(+0.02%) |
Jul 18, 2018 | 35.92 | 35.92 | 35.91 | 35.91 | 229,860 | +0.00(+0.00%) |
Jul 17, 2018 | 35.91 | 35.92 | 35.87 | 35.91 | 353,728 | +0.01(+0.02%) |
Jul 16, 2018 | 35.88 | 35.91 | 35.88 | 35.91 | 173,524 | +0.01(+0.04%) |
Jul 13, 2018 | 35.88 | 35.89 | 35.88 | 35.89 | 1,370,745 | +0.01(+0.02%) |
Jul 12, 2018 | 35.88 | 35.88 | 35.86 | 35.88 | 1,803,995 | +0.04(+0.10%) |
Jul 11, 2018 | 35.86 | 35.87 | 35.84 | 35.85 | 209,415 | +0.00(+0.00%) |
Jul 10, 2018 | 35.82 | 35.85 | 35.82 | 35.85 | 213,592 | +0.02(+0.04%) |
Jul 09, 2018 | 35.82 | 35.84 | 35.82 | 35.83 | 135,536 | +0.04(+0.10%) |
Jul 06, 2018 | 35.79 | 35.79 | 35.78 | 35.79 | 141,002 | +0.03(+0.08%) |
Jul 05, 2018 | 35.77 | 35.79 | 35.76 | 35.76 | 189,927 | -0.01(-0.02%) |
Jul 03, 2018 | 35.77 | 35.77 | 35.77 | 0 | +0.05(+0.15%) | |
Jul 02, 2018 | 35.72 | 35.73 | 35.66 | 35.72 | 545,725 | +0.00(+0.00%) |
Jun 29, 2018 | 35.73 | 35.73 | 35.66 | 35.72 | 443,841 | -0.03(-0.08%) |
Jun 28, 2018 | 35.76 | 35.76 | 35.74 | 35.75 | 377,348 | -0.04(-0.10%) |
Jun 27, 2018 | 35.78 | 35.81 | 35.76 | 35.79 | 142,732 | +0.00(+0.00%) |
Jun 26, 2018 | 35.78 | 35.79 | 35.74 | 35.79 | 209,277 | -0.02(-0.04%) |
Jun 25, 2018 | 35.82 | 35.82 | 35.77 | 35.80 | 238,117 | +0.01(+0.02%) |
Jun 22, 2018 | 35.81 | 35.81 | 35.77 | 35.79 | 153,434 | +0.01(+0.02%) |
Jun 21, 2018 | 35.80 | 35.82 | 35.78 | 35.79 | 144,390 | -0.02(-0.06%) |
Jun 20, 2018 | 35.77 | 35.81 | 35.70 | 35.81 | 125,427 | -0.01(-0.02%) |
Jun 19, 2018 | 35.79 | 35.82 | 35.79 | 35.82 | 217,278 | +0.00(+0.00%) |
Jun 18, 2018 | 35.79 | 35.82 | 35.78 | 35.82 | 150,020 | +0.00(+0.00%) |
Jun 15, 2018 | 35.82 | 35.83 | 35.82 | 130,109 | -0.01(-0.04%) | |
Jun 14, 2018 | 35.83 | 35.83 | 35.80 | 35.83 | 138,956 | +0.00(+0.00%) |
Jun 13, 2018 | 35.79 | 35.83 | 35.79 | 35.83 | 210,702 | +0.00(+0.00%) |
Jun 12, 2018 | 35.79 | 35.83 | 35.79 | 35.83 | 176,426 | +0.01(+0.04%) |
Jun 11, 2018 | 35.76 | 35.83 | 35.76 | 35.82 | 139,125 | +0.02(+0.06%) |
Jun 08, 2018 | 35.78 | 35.79 | 35.78 | 35.79 | 237,595 | +0.01(+0.03%) |
Jun 07, 2018 | 35.73 | 35.80 | 35.73 | 35.78 | 349,628 | +0.03(+0.07%) |
Jun 06, 2018 | 35.74 | 35.78 | 35.74 | 35.76 | 185,257 | -0.01(-0.02%) |
Jun 05, 2018 | 35.76 | 35.77 | 35.76 | 35.76 | 195,121 | +0.02(+0.06%) |
Jun 04, 2018 | 35.75 | 35.75 | 35.72 | 35.74 | 373,183 | +0.04(+0.13%) |
Jun 01, 2018 | 35.76 | 35.76 | 35.68 | 35.70 | 708,671 | -0.06(-0.17%) |
May 31, 2018 | 35.75 | 35.76 | 35.73 | 35.76 | 160,304 | -0.01(-0.02%) |
May 30, 2018 | 35.76 | 35.76 | 35.75 | 35.76 | 170,061 | +0.00(+0.00%) |
May 29, 2018 | 35.76 | 35.79 | 35.74 | 35.76 | 322,860 | +0.02(+0.06%) |
May 25, 2018 | 35.74 | 35.74 | 35.74 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 35.76 | 35.76 | 35.74 | 35.76 | 232,293 | +0.00(+0.00%) |
May 23, 2018 | 35.77 | 35.78 | 35.76 | 35.76 | 445,897 | -0.02(-0.05%) |
May 22, 2018 | 35.80 | 35.80 | 35.76 | 35.78 | 189,723 | -0.00(-0.01%) |
May 21, 2018 | 35.79 | 35.81 | 35.78 | 35.79 | 202,423 | -0.01(-0.02%) |
May 18, 2018 | 35.79 | 35.80 | 35.76 | 35.79 | 334,235 | +0.01(+0.04%) |
May 17, 2018 | 35.78 | 35.79 | 35.76 | 35.78 | 177,090 | -0.01(-0.02%) |
May 16, 2018 | 35.79 | 35.79 | 35.76 | 35.79 | 194,825 | +0.00(+0.00%) |
May 15, 2018 | 35.77 | 35.80 | 35.76 | 35.79 | 177,267 | -0.03(-0.08%) |
May 14, 2018 | 35.79 | 35.82 | 35.79 | 35.82 | 231,980 | +0.03(+0.09%) |
May 11, 2018 | 35.78 | 35.79 | 35.76 | 35.78 | 186,735 | +0.01(+0.04%) |
May 10, 2018 | 35.78 | 35.79 | 35.75 | 35.77 | 313,745 | -0.02(-0.05%) |
May 09, 2018 | 35.77 | 35.79 | 35.77 | 35.79 | 175,101 | +0.00(+0.00%) |
May 08, 2018 | 35.76 | 35.79 | 35.75 | 35.79 | 242,400 | +0.00(+0.00%) |
May 07, 2018 | 35.72 | 35.79 | 35.72 | 35.79 | 157,149 | +0.03(+0.08%) |
May 04, 2018 | 35.76 | 35.77 | 35.73 | 35.76 | 265,923 | -0.02(-0.06%) |
May 03, 2018 | 35.76 | 35.78 | 35.76 | 35.78 | 173,196 | +0.01(+0.02%) |
May 02, 2018 | 35.75 | 35.77 | 35.75 | 35.77 | 304,492 | +0.01(+0.02%) |
May 01, 2018 | 35.76 | 35.76 | 35.70 | 35.76 | 256,446 | +0.01(+0.02%) |
Apr 30, 2018 | 35.73 | 35.76 | 35.73 | 35.76 | 194,135 | +0.01(+0.02%) |
Apr 27, 2018 | 35.74 | 35.76 | 35.72 | 35.75 | 170,283 | +0.01(+0.04%) |
Apr 26, 2018 | 35.72 | 35.73 | 35.71 | 35.73 | 257,039 | -0.01(-0.04%) |
Apr 25, 2018 | 35.73 | 35.75 | 35.72 | 35.75 | 252,476 | +0.01(+0.02%) |
Apr 24, 2018 | 35.73 | 35.76 | 35.73 | 35.74 | 164,032 | -0.03(-0.08%) |
Apr 23, 2018 | 35.74 | 35.77 | 35.74 | 35.77 | 198,143 | +0.04(+0.12%) |
Apr 20, 2018 | 35.75 | 35.76 | 35.72 | 35.73 | 208,060 | -0.03(-0.08%) |
Apr 19, 2018 | 35.74 | 35.76 | 35.73 | 35.75 | 190,699 | +0.01(+0.02%) |
Apr 18, 2018 | 35.75 | 35.77 | 35.73 | 35.75 | 239,858 | +0.01(+0.02%) |
Apr 17, 2018 | 35.72 | 35.75 | 35.70 | 35.74 | 300,376 | +0.04(+0.12%) |
Apr 16, 2018 | 35.70 | 35.73 | 35.70 | 35.70 | 275,810 | -0.02(-0.06%) |
Apr 13, 2018 | 35.70 | 35.72 | 35.70 | 35.72 | 154,825 | +0.04(+0.10%) |
Apr 12, 2018 | 35.67 | 35.69 | 35.66 | 35.68 | 146,533 | +0.01(+0.04%) |
Apr 11, 2018 | 35.65 | 35.67 | 35.63 | 35.67 | 172,906 | +0.00(+0.01%) |
Apr 10, 2018 | 35.65 | 35.67 | 35.64 | 35.66 | 210,783 | +0.01(+0.03%) |
Apr 09, 2018 | 35.64 | 35.66 | 35.63 | 35.65 | 152,849 | +0.05(+0.15%) |
Apr 06, 2018 | 35.61 | 35.65 | 35.60 | 35.60 | 258,374 | -0.03(-0.08%) |
Apr 05, 2018 | 35.61 | 35.63 | 35.58 | 35.63 | 168,772 | +0.01(+0.04%) |
Apr 04, 2018 | 35.61 | 35.63 | 35.61 | 35.61 | 165,065 | -0.01(-0.02%) |
Apr 03, 2018 | 35.61 | 35.63 | 35.58 | 35.62 | 363,461 | +0.01(+0.02%) |
Apr 02, 2018 | 35.61 | 35.64 | 35.58 | 35.61 | 648,238 | -0.01(-0.02%) |
Mar 29, 2018 | 35.62 | 35.62 | 35.62 | 0 | +0.01(+0.04%) | |
Mar 28, 2018 | 35.58 | 35.61 | 35.56 | 35.61 | 218,495 | +0.04(+0.10%) |
Mar 27, 2018 | 35.59 | 35.60 | 35.55 | 35.57 | 271,598 | -0.02(-0.06%) |
Mar 26, 2018 | 35.57 | 35.59 | 35.55 | 35.59 | 206,643 | +0.03(+0.07%) |
Mar 23, 2018 | 35.58 | 35.60 | 35.55 | 35.57 | 292,794 | -0.03(-0.09%) |
Mar 22, 2018 | 35.61 | 35.62 | 35.56 | 35.60 | 589,011 | -0.02(-0.05%) |
Mar 21, 2018 | 35.60 | 35.63 | 35.57 | 35.62 | 228,545 | +0.00(+0.00%) |
Mar 20, 2018 | 35.64 | 35.64 | 35.54 | 35.62 | 144,987 | +0.00(+0.00%) |
Mar 19, 2018 | 35.61 | 35.62 | 35.57 | 35.62 | 312,832 | +0.01(+0.04%) |
Mar 16, 2018 | 35.60 | 35.61 | 35.56 | 35.60 | 174,374 | +0.03(+0.08%) |
Mar 15, 2018 | 35.60 | 35.60 | 35.52 | 35.57 | 428,020 | -0.02(-0.06%) |
Mar 14, 2018 | 35.59 | 35.60 | 35.53 | 35.60 | 375,292 | +0.00(+0.00%) |
Mar 13, 2018 | 35.58 | 35.60 | 35.57 | 35.60 | 353,561 | +0.03(+0.08%) |
Mar 12, 2018 | 35.57 | 35.58 | 35.55 | 35.57 | 156,357 | +0.02(+0.06%) |
Mar 09, 2018 | 35.51 | 35.55 | 35.51 | 35.54 | 213,092 | +0.00(+0.00%) |
Mar 08, 2018 | 35.54 | 35.54 | 35.52 | 35.54 | 270,492 | +0.01(+0.04%) |
Mar 07, 2018 | 35.51 | 35.54 | 35.50 | 35.53 | 157,656 | +0.01(+0.04%) |
Mar 06, 2018 | 35.53 | 35.54 | 35.49 | 35.51 | 208,435 | -0.01(-0.04%) |
Mar 05, 2018 | 35.50 | 35.53 | 35.50 | 35.53 | 169,741 | +0.01(+0.02%) |
Mar 02, 2018 | 35.52 | 35.54 | 35.48 | 35.52 | 146,852 | -0.03(-0.08%) |
Mar 01, 2018 | 35.54 | 35.57 | 35.51 | 35.55 | 193,374 | +0.00(+0.00%) |
Feb 28, 2018 | 35.52 | 35.56 | 35.49 | 35.55 | 138,515 | +0.01(+0.03%) |
Feb 27, 2018 | 35.54 | 35.54 | 35.49 | 35.54 | 237,818 | +0.05(+0.13%) |
Feb 26, 2018 | 35.53 | 35.54 | 35.44 | 35.49 | 592,744 | -0.03(-0.08%) |
Feb 23, 2018 | 35.52 | 35.52 | 35.50 | 35.52 | 177,673 | -0.01(-0.02%) |
Feb 22, 2018 | 35.51 | 35.54 | 35.51 | 35.53 | 136,076 | +0.01(+0.04%) |
Feb 21, 2018 | 35.53 | 35.54 | 35.50 | 35.51 | 364,207 | -0.02(-0.05%) |
Feb 20, 2018 | 35.49 | 35.53 | 35.44 | 35.53 | 1,236,551 | +0.01(+0.02%) |
Feb 16, 2018 | 35.52 | 35.52 | 35.52 | 0 | +0.04(+0.10%) | |
Feb 15, 2018 | 35.50 | 35.50 | 35.48 | 35.49 | 153,112 | +0.01(+0.02%) |
Feb 14, 2018 | 35.48 | 35.48 | 35.39 | 35.48 | 184,174 | -0.03(-0.08%) |
Feb 13, 2018 | 35.43 | 35.52 | 35.41 | 35.51 | 255,640 | +0.07(+0.19%) |
Feb 12, 2018 | 35.55 | 35.56 | 35.44 | 35.44 | 167,791 | -0.04(-0.12%) |
Feb 09, 2018 | 35.50 | 35.55 | 35.44 | 35.49 | 365,758 | -0.02(-0.06%) |
Feb 08, 2018 | 35.53 | 35.59 | 35.48 | 35.51 | 232,047 | -0.02(-0.06%) |
Feb 07, 2018 | 35.49 | 35.54 | 35.49 | 35.53 | 430,959 | -0.01(-0.04%) |
Feb 06, 2018 | 35.55 | 35.55 | 35.49 | 35.55 | 378,386 | -0.02(-0.07%) |
Feb 05, 2018 | 35.58 | 35.59 | 35.56 | 35.57 | 241,076 | +0.00(+0.01%) |
Feb 02, 2018 | 35.55 | 35.55 | 35.55 | 35.57 | 225,813 | -0.01(-0.04%) |
Feb 01, 2018 | 35.59 | 35.60 | 35.57 | 35.58 | 450,391 | +0.00(+0.00%) |
Jan 31, 2018 | 35.53 | 35.58 | 35.53 | 35.58 | 363,830 | +0.02(+0.06%) |
Jan 30, 2018 | 35.53 | 35.57 | 35.52 | 35.56 | 383,928 | +0.01(+0.04%) |
Jan 29, 2018 | 35.56 | 35.57 | 35.52 | 35.55 | 268,262 | -0.01(-0.02%) |
Jan 26, 2018 | 35.52 | 35.55 | 35.50 | 35.55 | 203,330 | +0.04(+0.10%) |
Jan 25, 2018 | 35.52 | 35.53 | 35.47 | 35.52 | 214,973 | +0.01(+0.02%) |
Jan 24, 2018 | 35.48 | 35.52 | 35.47 | 35.51 | 247,404 | +0.01(+0.02%) |
Jan 23, 2018 | 35.50 | 35.52 | 35.49 | 35.50 | 197,425 | +0.01(+0.03%) |
Jan 22, 2018 | 35.46 | 35.49 | 35.45 | 35.49 | 238,480 | +0.03(+0.08%) |
Jan 19, 2018 | 35.44 | 35.48 | 35.43 | 35.46 | 268,217 | +0.03(+0.08%) |
Jan 18, 2018 | 35.46 | 35.46 | 35.40 | 35.43 | 299,655 | -0.01(-0.02%) |
Jan 17, 2018 | 35.41 | 35.45 | 35.40 | 35.44 | 262,655 | +0.03(+0.08%) |
Jan 16, 2018 | 35.38 | 35.41 | 35.37 | 35.41 | 172,394 | +0.00(+0.00%) |
Jan 12, 2018 | 35.41 | 35.41 | 35.41 | 0 | +0.04(+0.10%) | |
Jan 11, 2018 | 35.36 | 35.40 | 35.36 | 35.37 | 227,782 | +0.02(+0.06%) |
Jan 10, 2018 | 35.37 | 35.39 | 35.32 | 35.35 | 190,609 | +0.02(+0.06%) |
Jan 09, 2018 | 35.35 | 35.37 | 35.32 | 35.33 | 409,996 | -0.02(-0.06%) |
Jan 08, 2018 | 35.37 | 35.38 | 35.34 | 35.35 | 250,774 | +0.00(+0.00%) |
Jan 05, 2018 | 35.31 | 35.35 | 35.31 | 35.35 | 178,560 | +0.04(+0.12%) |
Jan 04, 2018 | 35.32 | 35.35 | 35.29 | 35.31 | 167,902 | -0.00(-0.01%) |
Jan 03, 2018 | 35.30 | 35.34 | 35.26 | 35.31 | 359,416 | +0.03(+0.09%) |
Jan 02, 2018 | 35.28 | 35.28 | 35.25 | 35.28 | 159,356 | +0.04(+0.10%) |
Dec 29, 2017 | 35.24 | 35.24 | 35.24 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 35.28 | 35.30 | 35.23 | 35.23 | 259,669 | -0.01(-0.04%) |
Dec 27, 2017 | 35.26 | 35.28 | 35.23 | 35.24 | 174,353 | -0.02(-0.06%) |
Dec 26, 2017 | 35.27 | 35.29 | 35.21 | 35.26 | 268,266 | +0.03(+0.08%) |
Dec 22, 2017 | 35.25 | 35.27 | 35.23 | 35.24 | 165,703 | -0.02(-0.06%) |
Dec 21, 2017 | 35.26 | 35.26 | 35.22 | 35.26 | 232,992 | +0.00(+0.01%) |
Dec 20, 2017 | 35.22 | 35.27 | 35.22 | 35.25 | 247,698 | +0.02(+0.06%) |
Dec 19, 2017 | 35.22 | 35.25 | 35.21 | 35.23 | 177,999 | +0.00(+0.00%) |
Dec 18, 2017 | 35.22 | 35.25 | 35.20 | 35.23 | 174,599 | +0.00(+0.00%) |
Dec 15, 2017 | 35.24 | 35.25 | 35.20 | 35.23 | 171,521 | +0.00(+0.00%) |
Dec 14, 2017 | 35.21 | 35.24 | 35.20 | 35.23 | 103,653 | -0.01(-0.02%) |
Dec 13, 2017 | 35.20 | 35.25 | 35.20 | 35.24 | 221,417 | +0.01(+0.02%) |
Dec 12, 2017 | 35.22 | 35.23 | 35.19 | 35.23 | 130,573 | +0.02(+0.06%) |
Dec 11, 2017 | 35.22 | 35.22 | 35.17 | 35.21 | 115,682 | +0.04(+0.10%) |
Dec 08, 2017 | 35.18 | 35.21 | 35.17 | 35.17 | 134,318 | +0.01(+0.02%) |
Dec 07, 2017 | 35.21 | 35.21 | 35.16 | 35.17 | 172,870 | -0.04(-0.10%) |
Dec 06, 2017 | 35.20 | 35.21 | 35.14 | 35.20 | 208,624 | +0.01(+0.04%) |
Dec 05, 2017 | 35.16 | 35.19 | 35.16 | 35.19 | 139,619 | +0.01(+0.04%) |
Dec 04, 2017 | 35.16 | 35.17 | 35.14 | 35.17 | 174,977 | +0.01(+0.04%) |
Dec 01, 2017 | 35.14 | 35.18 | 35.09 | 35.16 | 356,975 | +0.03(+0.08%) |
Nov 30, 2017 | 35.11 | 35.15 | 35.07 | 35.13 | 404,466 | +0.02(+0.06%) |
Nov 29, 2017 | 35.11 | 35.14 | 35.06 | 35.11 | 124,824 | +0.04(+0.10%) |
Nov 28, 2017 | 35.08 | 35.12 | 35.06 | 35.07 | 155,789 | -0.02(-0.06%) |
Nov 27, 2017 | 35.09 | 35.13 | 35.06 | 35.09 | 189,238 | +0.05(+0.15%) |
Nov 24, 2017 | 35.06 | 35.11 | 35.04 | 35.04 | 42,774 | -0.02(-0.06%) |
Nov 22, 2017 | 35.03 | 35.11 | 35.03 | 35.06 | 124,840 | +0.00(+0.00%) |
Nov 21, 2017 | 35.07 | 35.08 | 35.03 | 35.06 | 245,001 | +0.03(+0.09%) |
Nov 20, 2017 | 35.07 | 35.08 | 35.00 | 35.03 | 277,350 | -0.03(-0.08%) |
Nov 17, 2017 | 35.02 | 35.10 | 34.99 | 35.06 | 166,181 | +0.02(+0.06%) |
Nov 16, 2017 | 35.00 | 35.07 | 34.97 | 35.04 | 217,320 | +0.02(+0.06%) |
Nov 15, 2017 | 35.02 | 35.02 | 34.96 | 35.02 | 184,381 | -0.02(-0.06%) |
Nov 14, 2017 | 35.06 | 35.06 | 35.01 | 35.04 | 110,397 | -0.02(-0.06%) |
Nov 13, 2017 | 35.04 | 35.10 | 35.02 | 35.06 | 499,814 | +0.02(+0.06%) |
Nov 10, 2017 | 35.07 | 35.12 | 35.01 | 35.04 | 130,872 | -0.07(-0.19%) |
Nov 09, 2017 | 35.11 | 35.15 | 35.04 | 35.10 | 207,537 | -0.05(-0.15%) |
Nov 08, 2017 | 35.15 | 35.16 | 35.11 | 35.15 | 174,332 | +0.00(+0.00%) |
Nov 07, 2017 | 35.15 | 35.17 | 35.13 | 35.15 | 400,087 | -0.01(-0.04%) |
Nov 06, 2017 | 35.15 | 35.19 | 35.15 | 35.17 | 97,060 | +0.00(+0.00%) |
Nov 03, 2017 | 35.19 | 35.19 | 35.14 | 35.17 | 126,853 | +0.00(+0.00%) |
Nov 02, 2017 | 35.18 | 35.18 | 35.15 | 35.17 | 120,293 | -0.02(-0.06%) |