Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.38 | 39.46 | 38.43 | 38.43 | 2,354,059 | -0.91(-2.31%) |
Apr 27, 2018 | 39.14 | 39.65 | 39.07 | 39.34 | 1,854,466 | +0.10(+0.25%) |
Apr 26, 2018 | 38.89 | 39.37 | 38.30 | 39.24 | 3,496,248 | +0.57(+1.47%) |
Apr 25, 2018 | 38.12 | 38.77 | 37.90 | 38.67 | 3,046,935 | +0.39(+1.02%) |
Apr 24, 2018 | 39.28 | 39.28 | 38.06 | 38.28 | 3,029,388 | -0.32(-0.83%) |
Apr 23, 2018 | 38.55 | 38.89 | 38.31 | 38.60 | 1,945,210 | +0.13(+0.34%) |
Apr 20, 2018 | 38.85 | 39.20 | 38.38 | 38.47 | 3,215,480 | -0.49(-1.26%) |
Apr 19, 2018 | 39.91 | 40.06 | 38.43 | 38.96 | 4,253,860 | -1.16(-2.89%) |
Apr 18, 2018 | 39.85 | 40.43 | 39.77 | 40.12 | 1,035,225 | +0.22(+0.55%) |
Apr 17, 2018 | 39.75 | 40.03 | 39.51 | 39.90 | 1,318,711 | +0.43(+1.09%) |
Apr 16, 2018 | 39.40 | 39.78 | 39.06 | 39.47 | 1,731,966 | +0.38(+0.97%) |
Apr 13, 2018 | 39.15 | 39.40 | 38.78 | 39.09 | 2,652,082 | +0.03(+0.08%) |
Apr 12, 2018 | 39.55 | 39.70 | 38.97 | 39.06 | 3,933,524 | -0.36(-0.91%) |
Apr 11, 2018 | 39.67 | 40.15 | 39.35 | 39.42 | 3,155,945 | -0.58(-1.45%) |
Apr 10, 2018 | 40.25 | 40.42 | 39.83 | 40.00 | 2,577,047 | +0.23(+0.58%) |
Apr 09, 2018 | 40.31 | 40.49 | 39.75 | 39.77 | 1,308,588 | -0.45(-1.12%) |
Apr 06, 2018 | 40.79 | 41.25 | 39.69 | 40.22 | 2,949,494 | -1.00(-2.43%) |
Apr 05, 2018 | 40.92 | 41.48 | 40.63 | 41.22 | 4,403,709 | +0.70(+1.73%) |
Apr 04, 2018 | 38.25 | 40.73 | 38.14 | 40.52 | 5,253,136 | +1.80(+4.65%) |
Apr 03, 2018 | 38.21 | 38.83 | 37.80 | 38.72 | 1,628,596 | +0.58(+1.52%) |
Apr 02, 2018 | 39.17 | 39.29 | 37.72 | 38.14 | 3,448,445 | -1.35(-3.42%) |
Mar 29, 2018 | 39.49 | 39.49 | 39.49 | 0 | +0.50(+1.28%) | |
Mar 28, 2018 | 39.14 | 39.57 | 38.86 | 38.99 | 2,008,525 | -0.21(-0.54%) |
Mar 27, 2018 | 39.82 | 39.90 | 38.93 | 39.20 | 2,173,964 | -0.64(-1.61%) |
Mar 26, 2018 | 39.39 | 39.87 | 39.12 | 39.84 | 1,394,479 | +0.95(+2.44%) |
Mar 23, 2018 | 39.59 | 40.07 | 38.83 | 38.89 | 3,618,289 | -0.42(-1.07%) |
Mar 22, 2018 | 40.00 | 40.31 | 39.31 | 39.31 | 2,500,906 | -0.91(-2.26%) |
Mar 21, 2018 | 39.60 | 40.48 | 39.60 | 40.22 | 2,306,447 | +0.65(+1.64%) |
Mar 20, 2018 | 39.75 | 40.08 | 39.54 | 39.57 | 1,381,424 | -0.19(-0.48%) |
Mar 19, 2018 | 39.67 | 39.87 | 39.29 | 39.76 | 1,977,031 | -0.19(-0.48%) |
Mar 16, 2018 | 39.43 | 40.09 | 39.43 | 39.95 | 2,496,397 | +0.34(+0.86%) |
Mar 15, 2018 | 40.06 | 40.36 | 39.47 | 39.61 | 5,471,596 | -0.50(-1.25%) |
Mar 14, 2018 | 40.67 | 41.06 | 40.00 | 40.11 | 1,944,921 | -0.55(-1.35%) |
Mar 13, 2018 | 40.49 | 41.01 | 40.49 | 40.66 | 2,776,448 | +0.23(+0.57%) |
Mar 12, 2018 | 40.11 | 40.59 | 40.11 | 40.43 | 2,206,689 | +0.25(+0.62%) |
Mar 09, 2018 | 39.55 | 40.21 | 39.35 | 40.18 | 1,784,250 | +0.68(+1.72%) |
Mar 08, 2018 | 39.75 | 40.08 | 39.19 | 39.50 | 2,034,704 | -0.18(-0.45%) |
Mar 07, 2018 | 39.88 | 39.68 | 2,372,071 | +0.01(+0.03%) | ||
Mar 06, 2018 | 39.13 | 39.70 | 38.84 | 39.67 | 2,702,474 | +0.73(+1.87%) |
Mar 05, 2018 | 38.27 | 39.17 | 38.26 | 38.94 | 3,199,177 | +0.36(+0.93%) |
Mar 02, 2018 | 37.92 | 38.68 | 37.87 | 38.58 | 3,604,662 | +0.14(+0.36%) |
Mar 01, 2018 | 38.18 | 38.68 | 37.88 | 38.44 | 4,785,334 | +0.13(+0.34%) |
Feb 28, 2018 | 39.40 | 39.65 | 38.31 | 38.31 | 5,152,457 | -1.14(-2.89%) |
Feb 27, 2018 | 40.55 | 41.01 | 39.42 | 39.45 | 4,827,197 | -1.03(-2.54%) |
Feb 26, 2018 | 40.54 | 40.67 | 40.00 | 40.48 | 2,770,087 | +0.08(+0.20%) |
Feb 23, 2018 | 40.55 | 40.68 | 39.97 | 40.40 | 1,848,180 | +0.15(+0.37%) |
Feb 22, 2018 | 40.19 | 40.25 | 3,348,083 | -0.28(-0.69%) | ||
Feb 21, 2018 | 40.72 | 41.39 | 40.48 | 40.53 | 2,741,411 | -0.19(-0.47%) |
Feb 20, 2018 | 41.43 | 41.43 | 40.59 | 40.72 | 2,364,187 | -0.55(-1.33%) |
Feb 16, 2018 | 41.27 | 41.27 | 41.27 | 0 | +0.52(+1.28%) | |
Feb 15, 2018 | 41.14 | 40.44 | 40.75 | 3,030,345 | -0.01(-0.02%) | |
Feb 14, 2018 | 39.67 | 40.87 | 39.67 | 40.76 | 4,374,543 | +0.72(+1.80%) |
Feb 13, 2018 | 40.04 | 2,478,723 | +0.00(+0.00%) | |||
Feb 12, 2018 | 39.70 | 40.20 | 39.38 | 40.04 | 2,806,016 | +0.58(+1.47%) |
Feb 09, 2018 | 39.50 | 39.92 | 38.58 | 39.46 | 6,340,880 | +0.13(+0.33%) |
Feb 08, 2018 | 41.07 | 41.09 | 39.29 | 39.33 | 5,720,891 | -1.67(-4.07%) |
Feb 07, 2018 | 41.03 | 42.03 | 41.03 | 41.00 | 5,159,495 | -0.05(-0.12%) |
Feb 06, 2018 | 39.30 | 41.23 | 38.46 | 41.05 | 6,299,979 | +0.68(+1.68%) |
Feb 05, 2018 | 40.60 | 41.52 | 39.58 | 40.37 | 5,982,969 | -1.06(-2.56%) |
Feb 02, 2018 | 42.00 | 42.40 | 41.36 | 41.43 | 5,617,953 | -1.31(-3.07%) |
Feb 01, 2018 | 42.72 | 43.23 | 42.35 | 42.74 | 4,730,615 | -0.14(-0.33%) |
Jan 31, 2018 | 43.54 | 44.17 | 42.82 | 42.88 | 5,912,978 | -0.43(-0.99%) |
Jan 30, 2018 | 43.18 | 43.51 | 42.53 | 43.31 | 6,194,708 | -0.28(-0.64%) |
Jan 29, 2018 | 44.58 | 44.74 | 43.58 | 43.59 | 7,223,401 | -1.24(-2.77%) |
Jan 26, 2018 | 45.02 | 45.22 | 44.60 | 44.83 | 2,808,565 | -0.17(-0.38%) |
Jan 25, 2018 | 46.00 | 46.21 | 44.59 | 45.00 | 4,006,328 | -0.98(-2.13%) |
Jan 24, 2018 | 46.28 | 46.56 | 45.72 | 45.98 | 2,198,440 | -0.15(-0.33%) |
Jan 23, 2018 | 46.36 | 46.45 | 45.84 | 46.13 | 1,391,225 | -0.12(-0.26%) |
Jan 22, 2018 | 46.11 | 46.28 | 45.88 | 46.25 | 1,530,713 | +0.19(+0.41%) |
Jan 19, 2018 | 45.80 | 46.09 | 45.62 | 46.06 | 3,452,521 | +0.56(+1.23%) |
Jan 18, 2018 | 45.86 | 46.18 | 45.45 | 45.50 | 1,749,056 | -0.35(-0.76%) |
Jan 17, 2018 | 45.17 | 45.92 | 44.95 | 45.85 | 1,908,370 | +0.88(+1.96%) |
Jan 16, 2018 | 45.92 | 46.00 | 44.89 | 44.97 | 2,785,909 | -0.74(-1.62%) |
Jan 12, 2018 | 45.71 | 45.71 | 45.71 | 0 | +0.06(+0.13%) | |
Jan 11, 2018 | 45.19 | 45.66 | 44.90 | 45.65 | 3,307,781 | +0.94(+2.10%) |
Jan 10, 2018 | 44.71 | 3,934,319 | -0.69(-1.52%) | |||
Jan 09, 2018 | 45.48 | 45.63 | 45.18 | 45.40 | 2,343,109 | -0.02(-0.04%) |
Jan 08, 2018 | 45.50 | 45.54 | 45.15 | 45.42 | 2,593,470 | +0.12(+0.26%) |
Jan 05, 2018 | 45.15 | 45.31 | 44.69 | 45.30 | 2,210,073 | +0.62(+1.39%) |
Jan 04, 2018 | 45.53 | 45.53 | 44.51 | 44.68 | 2,855,973 | -0.35(-0.78%) |
Jan 03, 2018 | 44.03 | 45.03 | 43.75 | 45.03 | 3,621,616 | +1.13(+2.57%) |
Jan 02, 2018 | 43.85 | 43.95 | 43.50 | 43.90 | 7,426,475 | +0.18(+0.41%) |
Dec 29, 2017 | 43.72 | 43.72 | 43.72 | 0 | -0.20(-0.46%) | |
Dec 28, 2017 | 43.85 | 43.95 | 43.62 | 43.92 | 1,555,375 | +0.26(+0.60%) |
Dec 27, 2017 | 43.56 | 43.81 | 43.47 | 43.66 | 852,213 | +0.10(+0.23%) |
Dec 26, 2017 | 43.33 | 43.64 | 43.29 | 43.56 | 937,512 | +0.19(+0.44%) |
Dec 22, 2017 | 43.54 | 43.63 | 43.30 | 43.37 | 931,729 | -0.18(-0.41%) |
Dec 21, 2017 | 43.33 | 43.69 | 43.10 | 43.55 | 1,227,271 | +0.43(+1.00%) |
Dec 20, 2017 | 43.04 | 43.20 | 42.84 | 43.12 | 822,534 | +0.33(+0.77%) |
Dec 19, 2017 | 43.34 | 43.44 | 42.79 | 42.79 | 1,328,341 | -0.40(-0.94%) |
Dec 18, 2017 | 42.81 | 43.25 | 42.69 | 43.19 | 1,235,767 | +0.63(+1.48%) |
Dec 15, 2017 | 42.45 | 42.72 | 42.18 | 42.56 | 1,700,491 | +0.42(+1.00%) |
Dec 14, 2017 | 42.25 | 42.59 | 42.08 | 42.15 | 2,020,438 | -0.08(-0.19%) |
Dec 13, 2017 | 42.30 | 42.51 | 42.18 | 42.23 | 1,344,905 | -0.02(-0.05%) |
Dec 12, 2017 | 42.61 | 42.76 | 42.24 | 42.25 | 807,369 | -0.33(-0.77%) |
Dec 11, 2017 | 42.89 | 42.89 | 42.50 | 42.58 | 1,489,081 | -0.23(-0.54%) |
Dec 08, 2017 | 42.56 | 42.84 | 42.42 | 42.80 | 1,255,701 | +0.38(+0.89%) |
Dec 07, 2017 | 41.98 | 42.65 | 41.81 | 42.43 | 1,185,040 | +0.41(+0.98%) |
Dec 06, 2017 | 42.44 | 42.68 | 42.01 | 42.02 | 3,022,368 | +0.00(+0.00%) |
Dec 05, 2017 | 42.97 | 43.03 | 42.38 | 2,280,349 | +0.00(+0.00%) | |
Dec 04, 2017 | 43.66 | 43.96 | 43.29 | 43.36 | 2,809,092 | +0.24(+0.56%) |
Dec 01, 2017 | 43.29 | 43.44 | 42.55 | 43.12 | 2,860,613 | +0.30(+0.70%) |
Nov 30, 2017 | 43.17 | 43.57 | 42.82 | 42.82 | 2,660,576 | -0.16(-0.37%) |
Nov 29, 2017 | 42.69 | 43.07 | 42.47 | 42.98 | 2,959,365 | +0.45(+1.06%) |
Nov 28, 2017 | 41.95 | 42.53 | 41.78 | 42.53 | 2,378,639 | +0.74(+1.77%) |
Nov 27, 2017 | 42.10 | 42.10 | 41.77 | 41.80 | 2,031,169 | -0.21(-0.50%) |
Nov 24, 2017 | 41.97 | 42.11 | 41.75 | 42.01 | 1,189,385 | +0.21(+0.50%) |
Nov 22, 2017 | 41.85 | 41.95 | 41.62 | 41.80 | 1,966,208 | +0.01(+0.02%) |
Nov 21, 2017 | 41.34 | 41.87 | 41.07 | 41.79 | 2,309,745 | +0.65(+1.58%) |
Nov 20, 2017 | 41.02 | 41.18 | 40.74 | 41.14 | 2,037,486 | +0.30(+0.73%) |
Nov 17, 2017 | 40.49 | 41.05 | 40.29 | 40.84 | 1,880,075 | +0.36(+0.89%) |
Nov 16, 2017 | 40.52 | 40.71 | 40.36 | 40.48 | 979,551 | +0.17(+0.42%) |
Nov 15, 2017 | 40.56 | 40.78 | 40.06 | 40.31 | 1,613,764 | -0.32(-0.79%) |
Nov 14, 2017 | 39.98 | 40.66 | 39.87 | 40.63 | 2,264,585 | +0.42(+1.04%) |
Nov 13, 2017 | 39.99 | 40.33 | 39.79 | 40.21 | 1,444,582 | +0.21(+0.52%) |
Nov 10, 2017 | 39.79 | 40.19 | 39.79 | 40.00 | 1,227,870 | +0.01(+0.03%) |
Nov 09, 2017 | 39.62 | 40.20 | 39.34 | 39.99 | 2,914,593 | +0.13(+0.33%) |
Nov 08, 2017 | 39.25 | 39.92 | 39.11 | 39.86 | 1,580,576 | +0.45(+1.14%) |
Nov 07, 2017 | 39.65 | 39.75 | 39.28 | 39.41 | 2,192,795 | -0.10(-0.25%) |
Nov 06, 2017 | 39.08 | 39.55 | 38.93 | 39.51 | 2,209,716 | +0.44(+1.13%) |
Nov 03, 2017 | 38.99 | 39.36 | 38.93 | 39.07 | 2,485,224 | +0.08(+0.20%) |
Nov 02, 2017 | 40.17 | 40.17 | 38.74 | 38.99 | 8,309,881 | -0.97(-2.43%) |
Nov 01, 2017 | 39.74 | 39.99 | 39.70 | 39.96 | 4,128,036 | +0.22(+0.55%) |
Oct 31, 2017 | 39.52 | 39.81 | 39.35 | 39.74 | 4,939,028 | +0.49(+1.25%) |
Oct 30, 2017 | 39.64 | 39.17 | 39.25 | 2,194,713 | -0.09(-0.23%) | |
Oct 27, 2017 | 39.23 | 39.39 | 38.98 | 39.34 | 2,294,903 | +0.11(+0.28%) |
Oct 26, 2017 | 38.86 | 39.28 | 38.85 | 39.23 | 2,104,493 | +0.52(+1.34%) |
Oct 25, 2017 | 39.00 | 39.22 | 38.53 | 38.71 | 3,125,612 | -0.24(-0.62%) |
Oct 24, 2017 | 38.60 | 38.97 | 38.58 | 38.95 | 3,210,821 | +0.42(+1.09%) |
Oct 23, 2017 | 38.63 | 38.82 | 38.51 | 38.53 | 1,757,215 | +0.02(+0.05%) |
Oct 20, 2017 | 38.36 | 38.63 | 38.01 | 38.51 | 2,636,381 | +0.36(+0.94%) |
Oct 19, 2017 | 37.48 | 38.19 | 37.40 | 38.15 | 2,618,378 | +0.63(+1.68%) |
Oct 18, 2017 | 37.49 | 37.64 | 37.33 | 37.52 | 1,130,420 | +0.10(+0.27%) |
Oct 17, 2017 | 37.54 | 37.59 | 37.37 | 37.42 | 627,720 | -0.02(-0.05%) |
Oct 16, 2017 | 37.53 | 37.74 | 37.36 | 37.44 | 1,666,350 | +0.04(+0.09%) |
Oct 13, 2017 | 37.63 | 37.69 | 37.39 | 37.40 | 675,472 | -0.04(-0.09%) |
Oct 12, 2017 | 37.48 | 37.60 | 37.38 | 37.44 | 851,885 | -0.05(-0.13%) |
Oct 11, 2017 | 37.35 | 37.72 | 37.31 | 37.49 | 1,568,895 | +0.17(+0.46%) |
Oct 10, 2017 | 37.48 | 37.54 | 37.12 | 37.32 | 1,242,050 | -0.04(-0.11%) |
Oct 09, 2017 | 37.48 | 37.59 | 37.25 | 37.36 | 910,860 | -0.01(-0.03%) |
Oct 06, 2017 | 37.30 | 37.44 | 37.18 | 37.37 | 1,331,763 | +0.12(+0.32%) |
Oct 05, 2017 | 37.48 | 37.51 | 37.18 | 37.25 | 1,459,364 | -0.11(-0.29%) |
Oct 04, 2017 | 37.13 | 37.39 | 37.00 | 37.36 | 2,427,097 | +0.29(+0.78%) |
Oct 03, 2017 | 37.23 | 37.23 | 36.54 | 37.07 | 5,262,078 | +0.39(+1.06%) |
Oct 02, 2017 | 36.68 | 36.68 | 36.45 | 36.68 | 2,431,969 | +0.16(+0.44%) |
Sep 29, 2017 | 36.34 | 36.62 | 36.30 | 36.52 | 5,592,188 | +0.37(+1.02%) |
Sep 28, 2017 | 35.67 | 36.17 | 35.65 | 36.15 | 5,995,359 | +0.48(+1.34%) |
Sep 27, 2017 | 35.55 | 35.76 | 35.27 | 35.67 | 2,978,003 | +0.25(+0.71%) |
Sep 26, 2017 | 35.30 | 35.53 | 35.15 | 35.42 | 2,436,968 | +0.30(+0.86%) |
Sep 25, 2017 | 34.99 | 35.20 | 34.85 | 35.12 | 2,531,291 | +0.16(+0.46%) |
Sep 22, 2017 | 34.84 | 35.08 | 34.64 | 34.96 | 1,216,763 | +0.12(+0.34%) |
Sep 21, 2017 | 34.78 | 34.91 | 34.70 | 34.84 | 1,916,938 | +0.08(+0.23%) |
Sep 20, 2017 | 35.11 | 35.12 | 34.63 | 34.76 | 6,577,448 | -0.31(-0.88%) |
Sep 19, 2017 | 34.97 | 35.17 | 34.84 | 35.07 | 8,453,308 | +0.15(+0.43%) |
Sep 18, 2017 | 34.84 | 35.02 | 34.77 | 34.92 | 4,485,529 | +0.18(+0.52%) |
Sep 15, 2017 | 34.77 | 34.89 | 34.46 | 34.74 | 2,026,552 | -0.02(-0.06%) |
Sep 14, 2017 | 34.70 | 34.91 | 34.50 | 34.76 | 2,129,382 | +0.01(+0.03%) |
Sep 13, 2017 | 35.15 | 35.15 | 34.45 | 34.75 | 2,806,402 | -0.37(-1.05%) |
Sep 12, 2017 | 34.80 | 35.14 | 34.76 | 35.12 | 3,090,080 | +0.39(+1.12%) |
Sep 11, 2017 | 34.57 | 34.75 | 34.43 | 34.73 | 2,715,218 | +0.25(+0.72%) |
Sep 08, 2017 | 34.05 | 34.63 | 33.95 | 34.48 | 3,423,870 | +0.47(+1.38%) |
Sep 07, 2017 | 34.20 | 34.25 | 33.92 | 34.01 | 2,218,343 | -0.10(-0.29%) |
Sep 06, 2017 | 34.12 | 34.19 | 33.88 | 34.11 | 2,611,361 | +0.21(+0.62%) |
Sep 05, 2017 | 34.05 | 34.24 | 33.67 | 33.90 | 1,615,080 | -0.24(-0.70%) |
Sep 01, 2017 | 34.13 | 34.29 | 34.04 | 34.14 | 1,065,139 | +0.10(+0.29%) |
Aug 31, 2017 | 33.60 | 34.04 | 33.51 | 34.04 | 2,835,189 | +0.54(+1.62%) |
Aug 30, 2017 | 33.27 | 33.61 | 33.27 | 33.49 | 3,261,684 | +0.20(+0.61%) |
Aug 29, 2017 | 33.17 | 33.55 | 33.05 | 33.29 | 3,623,508 | -0.07(-0.21%) |
Aug 28, 2017 | 33.56 | 33.59 | 33.25 | 33.36 | 2,519,684 | -0.10(-0.30%) |
Aug 25, 2017 | 33.11 | 33.54 | 33.11 | 33.46 | 1,346,729 | +0.34(+1.03%) |
Aug 24, 2017 | 33.46 | 33.46 | 33.12 | 33.12 | 1,583,003 | -0.09(-0.27%) |
Aug 23, 2017 | 33.45 | 33.57 | 33.12 | 33.21 | 3,155,879 | -0.40(-1.19%) |
Aug 22, 2017 | 33.55 | 33.66 | 33.31 | 33.61 | 1,954,414 | +0.04(+0.12%) |
Aug 21, 2017 | 33.45 | 33.67 | 33.36 | 33.57 | 1,553,077 | +0.02(+0.06%) |
Aug 18, 2017 | 33.88 | 33.88 | 33.49 | 33.55 | 2,991,857 | -0.33(-0.97%) |
Aug 17, 2017 | 34.45 | 34.55 | 33.87 | 33.88 | 1,878,220 | -0.65(-1.88%) |
Aug 16, 2017 | 34.26 | 34.58 | 34.26 | 34.53 | 697,650 | +0.11(+0.32%) |
Aug 15, 2017 | 34.47 | 34.79 | 34.33 | 34.42 | 1,147,954 | -0.10(-0.29%) |
Aug 14, 2017 | 34.25 | 34.61 | 34.25 | 34.52 | 681,411 | +0.48(+1.41%) |
Aug 11, 2017 | 33.91 | 34.18 | 33.68 | 34.04 | 1,415,396 | +0.11(+0.32%) |
Aug 10, 2017 | 34.42 | 34.51 | 33.93 | 33.93 | 2,057,744 | -0.72(-2.07%) |
Aug 09, 2017 | 34.54 | 34.80 | 34.48 | 34.65 | 1,193,623 | +0.02(+0.06%) |
Aug 08, 2017 | 34.61 | 35.05 | 34.57 | 34.63 | 1,305,025 | -0.11(-0.32%) |
Aug 07, 2017 | 34.94 | 34.94 | 34.61 | 34.74 | 1,014,903 | -0.03(-0.09%) |
Aug 04, 2017 | 34.58 | 34.82 | 34.36 | 34.77 | 1,459,914 | +0.35(+1.02%) |
Aug 03, 2017 | 34.36 | 34.47 | 34.27 | 34.42 | 2,071,433 | -0.07(-0.20%) |
Aug 02, 2017 | 34.14 | 34.57 | 34.14 | 34.49 | 1,620,422 | +0.12(+0.35%) |
Aug 01, 2017 | 34.01 | 34.39 | 33.89 | 34.37 | 1,507,391 | +0.55(+1.62%) |
Jul 31, 2017 | 34.02 | 34.10 | 33.71 | 33.82 | 2,430,930 | -0.10(-0.29%) |
Jul 28, 2017 | 34.06 | 34.24 | 33.68 | 33.92 | 2,632,609 | -0.23(-0.67%) |
Jul 27, 2017 | 34.27 | 34.42 | 34.08 | 34.15 | 1,338,330 | -0.10(-0.29%) |
Jul 26, 2017 | 34.46 | 34.47 | 34.09 | 34.25 | 2,113,527 | -0.26(-0.75%) |
Jul 25, 2017 | 34.33 | 34.56 | 34.17 | 34.51 | 1,644,953 | +0.34(+0.99%) |
Jul 24, 2017 | 34.34 | 34.34 | 34.13 | 34.17 | 3,740,264 | -0.14(-0.41%) |
Jul 21, 2017 | 34.01 | 34.56 | 34.01 | 34.31 | 3,672,352 | +0.33(+0.97%) |
Jul 20, 2017 | 34.37 | 34.46 | 33.83 | 33.98 | 2,692,107 | -0.39(-1.13%) |
Jul 19, 2017 | 34.16 | 34.46 | 34.16 | 34.37 | 2,521,721 | +0.30(+0.88%) |
Jul 18, 2017 | 34.38 | 34.40 | 33.79 | 34.07 | 4,262,461 | -0.43(-1.24%) |
Jul 17, 2017 | 34.45 | 34.67 | 34.38 | 34.50 | 1,205,984 | +0.00(+0.00%) |
Jul 14, 2017 | 34.45 | 34.63 | 34.38 | 34.50 | 1,174,773 | +0.06(+0.17%) |
Jul 13, 2017 | 34.34 | 34.60 | 34.28 | 34.44 | 2,454,008 | +0.06(+0.17%) |
Jul 12, 2017 | 34.59 | 34.83 | 34.17 | 34.38 | 2,866,517 | +0.05(+0.15%) |
Jul 11, 2017 | 34.39 | 34.46 | 34.02 | 34.33 | 4,247,485 | -0.30(-0.86%) |
Jul 10, 2017 | 34.28 | 34.70 | 34.14 | 34.63 | 4,181,910 | +0.34(+0.99%) |
Jul 07, 2017 | 33.67 | 34.41 | 33.64 | 34.29 | 6,909,988 | +0.75(+2.23%) |
Jul 06, 2017 | 33.65 | 33.73 | 33.50 | 33.54 | 4,348,617 | -0.32(-0.94%) |
Jul 05, 2017 | 33.77 | 33.92 | 33.55 | 33.86 | 5,331,581 | +0.09(+0.27%) |
Jul 03, 2017 | 34.04 | 34.14 | 33.77 | 33.77 | 1,919,760 | -0.12(-0.35%) |
Jun 30, 2017 | 33.50 | 34.10 | 33.45 | 33.89 | 3,087,132 | +0.54(+1.62%) |
Jun 29, 2017 | 34.00 | 34.02 | 33.28 | 33.35 | 4,347,680 | -0.65(-1.91%) |
Jun 28, 2017 | 33.56 | 34.05 | 33.50 | 34.00 | 3,847,548 | +0.56(+1.67%) |
Jun 27, 2017 | 33.64 | 33.84 | 33.43 | 33.44 | 2,343,368 | -0.22(-0.65%) |
Jun 26, 2017 | 33.61 | 33.72 | 33.49 | 33.66 | 2,061,128 | +0.15(+0.45%) |
Jun 23, 2017 | 33.49 | 33.71 | 33.35 | 33.51 | 2,371,583 | +0.03(+0.09%) |
Jun 22, 2017 | 33.58 | 33.72 | 33.47 | 33.48 | 3,105,463 | -0.29(-0.86%) |
Jun 21, 2017 | 33.88 | 34.12 | 33.68 | 33.77 | 2,875,523 | -0.15(-0.44%) |
Jun 20, 2017 | 34.17 | 34.34 | 33.81 | 33.92 | 5,652,168 | +0.12(+0.35%) |
Jun 19, 2017 | 33.62 | 33.92 | 33.52 | 33.80 | 3,320,005 | +0.32(+0.95%) |
Jun 16, 2017 | 33.41 | 33.51 | 33.21 | 33.48 | 2,561,450 | -0.08(-0.24%) |
Jun 15, 2017 | 33.65 | 33.84 | 33.38 | 33.56 | 3,605,130 | -0.36(-1.06%) |
Jun 14, 2017 | 33.70 | 34.15 | 33.57 | 33.92 | 7,060,037 | +0.28(+0.83%) |
Jun 13, 2017 | 33.66 | 33.03 | 33.64 | 6,334,529 | +0.57(+1.72%) | |
Jun 12, 2017 | 32.92 | 33.22 | 32.91 | 33.07 | 1,673,521 | +0.12(+0.36%) |
Jun 09, 2017 | 32.89 | 33.08 | 32.73 | 32.95 | 6,601,255 | +0.06(+0.18%) |
Jun 08, 2017 | 32.92 | 33.11 | 32.74 | 32.89 | 2,921,942 | -0.01(-0.03%) |
Jun 07, 2017 | 32.84 | 33.04 | 32.79 | 32.90 | 5,885,433 | +0.11(+0.33%) |
Jun 06, 2017 | 32.79 | 32.95 | 32.57 | 32.79 | 1,997,318 | -0.12(-0.36%) |
Jun 05, 2017 | 33.22 | 33.28 | 32.87 | 32.91 | 1,837,209 | -0.34(-1.02%) |
Jun 02, 2017 | 32.79 | 33.32 | 32.78 | 33.25 | 3,426,091 | +0.47(+1.43%) |
Jun 01, 2017 | 32.38 | 32.78 | 32.24 | 32.78 | 1,826,710 | +0.45(+1.39%) |
May 31, 2017 | 32.56 | 32.56 | 32.14 | 32.33 | 2,476,985 | -0.09(-0.28%) |
May 30, 2017 | 32.51 | 32.59 | 32.25 | 32.42 | 2,051,446 | -0.10(-0.31%) |
May 26, 2017 | 32.60 | 32.77 | 32.51 | 32.52 | 1,385,286 | -0.19(-0.58%) |
May 25, 2017 | 32.90 | 32.99 | 32.57 | 32.71 | 2,403,398 | -0.05(-0.15%) |
May 24, 2017 | 32.59 | 32.80 | 32.36 | 32.76 | 3,056,792 | +0.11(+0.34%) |
May 23, 2017 | 33.28 | 33.36 | 32.59 | 32.65 | 4,727,222 | -0.37(-1.12%) |
May 22, 2017 | 33.02 | 33.11 | 32.91 | 33.02 | 1,990,081 | +0.13(+0.39%) |
May 19, 2017 | 32.50 | 33.00 | 32.47 | 32.89 | 1,538,762 | +0.51(+1.57%) |
May 18, 2017 | 32.02 | 32.53 | 31.94 | 32.38 | 3,009,711 | +0.27(+0.84%) |
May 17, 2017 | 32.55 | 32.68 | 32.08 | 32.11 | 2,291,982 | -0.75(-2.28%) |
May 16, 2017 | 32.80 | 32.89 | 32.59 | 32.86 | 3,148,861 | +0.15(+0.46%) |
May 15, 2017 | 32.43 | 32.76 | 32.35 | 32.71 | 1,383,646 | +0.36(+1.11%) |
May 12, 2017 | 32.52 | 32.52 | 32.31 | 32.35 | 1,031,450 | -0.22(-0.67%) |
May 11, 2017 | 32.47 | 32.60 | 32.18 | 32.57 | 1,169,466 | +0.02(+0.06%) |
May 10, 2017 | 32.52 | 32.61 | 32.34 | 32.55 | 1,458,101 | +0.00(+0.00%) |
May 09, 2017 | 32.19 | 32.60 | 32.19 | 32.55 | 2,358,620 | +0.44(+1.37%) |
May 08, 2017 | 32.20 | 32.24 | 31.98 | 32.11 | 1,298,071 | -0.07(-0.22%) |
May 05, 2017 | 32.25 | 32.26 | 31.94 | 32.18 | 1,494,007 | +0.11(+0.34%) |
May 04, 2017 | 32.04 | 32.11 | 31.93 | 32.07 | 1,139,558 | +0.13(+0.41%) |
May 03, 2017 | 31.96 | 32.16 | 31.78 | 31.94 | 1,911,876 | -0.04(-0.12%) |
May 02, 2017 | 32.23 | 32.23 | 31.92 | 31.98 | 5,798,961 | -0.25(-0.77%) |