Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.13 | 38.26 | 37.96 | 38.00 | 3,004,042 | -0.18(-0.47%) |
May 30, 2018 | 37.96 | 38.24 | 37.91 | 38.18 | 2,218,498 | +0.39(+1.04%) |
May 29, 2018 | 37.88 | 38.03 | 37.60 | 37.79 | 3,614,269 | -0.31(-0.81%) |
May 25, 2018 | 38.09 | 38.09 | 38.09 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 38.08 | 38.17 | 37.79 | 38.12 | 2,653,110 | -0.02(-0.05%) |
May 23, 2018 | 37.67 | 38.14 | 37.67 | 38.13 | 2,931,211 | +0.26(+0.69%) |
May 22, 2018 | 38.13 | 38.16 | 37.82 | 37.87 | 1,545,584 | -0.16(-0.42%) |
May 21, 2018 | 37.99 | 38.14 | 37.89 | 38.03 | 1,658,449 | +0.28(+0.75%) |
May 18, 2018 | 37.72 | 37.85 | 37.66 | 37.75 | 1,447,729 | -0.02(-0.05%) |
May 17, 2018 | 37.79 | 37.96 | 37.62 | 37.77 | 1,659,469 | -0.08(-0.22%) |
May 16, 2018 | 37.71 | 37.93 | 37.71 | 37.85 | 1,456,827 | +0.16(+0.44%) |
May 15, 2018 | 37.84 | 37.84 | 37.54 | 37.69 | 3,052,513 | -0.37(-0.97%) |
May 14, 2018 | 38.15 | 38.25 | 37.98 | 38.05 | 1,687,452 | +0.03(+0.07%) |
May 11, 2018 | 37.96 | 38.09 | 37.87 | 38.03 | 2,024,323 | +0.06(+0.17%) |
May 10, 2018 | 37.71 | 38.01 | 37.70 | 37.97 | 2,365,973 | +0.36(+0.96%) |
May 09, 2018 | 37.33 | 37.64 | 37.21 | 37.60 | 2,282,888 | +0.38(+1.03%) |
May 08, 2018 | 37.16 | 37.28 | 36.98 | 37.22 | 2,065,471 | +0.00(+0.01%) |
May 07, 2018 | 37.16 | 37.35 | 37.09 | 37.22 | 1,824,710 | +0.19(+0.52%) |
May 04, 2018 | 36.34 | 37.12 | 36.31 | 37.03 | 2,249,374 | +0.54(+1.48%) |
May 03, 2018 | 36.34 | 36.60 | 35.94 | 36.49 | 3,024,774 | +0.01(+0.03%) |
May 02, 2018 | 36.71 | 36.85 | 36.42 | 36.47 | 2,353,789 | -0.19(-0.52%) |
May 01, 2018 | 36.41 | 36.68 | 36.21 | 36.67 | 2,854,331 | +0.24(+0.66%) |
Apr 30, 2018 | 36.79 | 36.93 | 36.42 | 36.43 | 1,876,651 | -0.24(-0.66%) |
Apr 27, 2018 | 36.91 | 36.92 | 36.49 | 36.67 | 1,826,324 | +0.03(+0.08%) |
Apr 26, 2018 | 36.35 | 36.77 | 36.28 | 36.64 | 2,440,447 | +0.59(+1.62%) |
Apr 25, 2018 | 36.03 | 36.15 | 35.64 | 36.06 | 3,340,409 | +0.06(+0.16%) |
Apr 24, 2018 | 36.86 | 36.86 | 35.74 | 36.00 | 11,052,027 | -0.71(-1.92%) |
Apr 23, 2018 | 36.88 | 36.98 | 36.52 | 36.70 | 3,950,965 | -0.06(-0.17%) |
Apr 20, 2018 | 37.15 | 37.15 | 36.62 | 36.77 | 2,512,868 | -0.40(-1.08%) |
Apr 19, 2018 | 37.33 | 37.33 | 37.02 | 37.17 | 2,159,059 | -0.30(-0.79%) |
Apr 18, 2018 | 37.46 | 37.58 | 37.30 | 37.47 | 1,995,623 | +0.05(+0.14%) |
Apr 17, 2018 | 37.14 | 37.51 | 37.11 | 37.41 | 2,776,255 | +0.59(+1.60%) |
Apr 16, 2018 | 36.81 | 36.94 | 36.66 | 36.83 | 2,161,846 | +0.29(+0.79%) |
Apr 13, 2018 | 36.88 | 36.88 | 36.37 | 36.54 | 3,269,806 | -0.11(-0.29%) |
Apr 12, 2018 | 36.55 | 36.79 | 36.50 | 36.65 | 2,728,142 | +0.34(+0.94%) |
Apr 11, 2018 | 36.33 | 36.61 | 36.26 | 36.30 | 2,818,078 | -0.22(-0.60%) |
Apr 10, 2018 | 36.38 | 36.64 | 36.17 | 36.52 | 4,896,761 | +0.64(+1.79%) |
Apr 09, 2018 | 35.97 | 36.46 | 35.84 | 35.88 | 3,644,305 | +0.18(+0.49%) |
Apr 06, 2018 | 36.25 | 36.51 | 35.49 | 35.71 | 6,141,904 | -0.87(-2.37%) |
Apr 05, 2018 | 36.63 | 36.76 | 36.37 | 36.57 | 3,167,888 | +0.23(+0.63%) |
Apr 04, 2018 | 35.28 | 36.44 | 35.20 | 36.35 | 6,655,150 | +0.45(+1.27%) |
Apr 03, 2018 | 35.70 | 35.99 | 35.35 | 35.89 | 10,255,426 | +0.43(+1.22%) |
Apr 02, 2018 | 36.17 | 36.30 | 35.09 | 35.46 | 8,400,249 | -0.88(-2.42%) |
Mar 29, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.56(+1.57%) | |
Mar 28, 2018 | 35.93 | 36.20 | 35.55 | 35.77 | 4,728,081 | -0.19(-0.54%) |
Mar 27, 2018 | 37.02 | 37.06 | 35.70 | 35.97 | 9,878,726 | -0.89(-2.41%) |
Mar 26, 2018 | 36.39 | 36.90 | 35.92 | 36.86 | 4,520,479 | +1.12(+3.14%) |
Mar 23, 2018 | 36.59 | 36.72 | 35.73 | 35.73 | 4,725,687 | -0.82(-2.26%) |
Mar 22, 2018 | 37.15 | 37.30 | 36.54 | 36.56 | 4,929,349 | -0.99(-2.65%) |
Mar 21, 2018 | 37.70 | 37.97 | 37.48 | 37.55 | 3,343,468 | -0.18(-0.48%) |
Mar 20, 2018 | 37.63 | 37.82 | 37.55 | 37.73 | 1,669,183 | +0.13(+0.35%) |
Mar 19, 2018 | 38.00 | 38.00 | 37.31 | 37.60 | 2,589,202 | -0.59(-1.55%) |
Mar 16, 2018 | 38.27 | 38.36 | 38.18 | 38.19 | 2,435,788 | -0.01(-0.02%) |
Mar 15, 2018 | 38.28 | 38.42 | 38.11 | 38.20 | 1,667,659 | -0.02(-0.05%) |
Mar 14, 2018 | 38.49 | 38.53 | 38.12 | 38.22 | 3,404,681 | -0.12(-0.30%) |
Mar 13, 2018 | 38.81 | 38.90 | 38.24 | 38.34 | 2,658,414 | -0.29(-0.74%) |
Mar 12, 2018 | 38.69 | 38.78 | 38.57 | 38.62 | 2,705,614 | -0.01(-0.02%) |
Mar 09, 2018 | 38.18 | 38.63 | 38.13 | 38.63 | 2,112,384 | +0.69(+1.82%) |
Mar 08, 2018 | 37.81 | 37.96 | 37.71 | 37.94 | 2,680,311 | +0.21(+0.57%) |
Mar 07, 2018 | 37.77 | 37.72 | 1,788,852 | +0.10(+0.25%) | ||
Mar 06, 2018 | 37.69 | 37.70 | 37.41 | 37.63 | 2,273,070 | +0.10(+0.27%) |
Mar 05, 2018 | 36.92 | 37.62 | 36.85 | 37.52 | 2,436,931 | +0.42(+1.12%) |
Mar 02, 2018 | 36.53 | 37.19 | 36.41 | 37.11 | 2,567,545 | +0.23(+0.62%) |
Mar 01, 2018 | 37.48 | 37.62 | 36.60 | 36.88 | 4,405,233 | -0.57(-1.53%) |
Feb 28, 2018 | 37.97 | 38.08 | 37.45 | 37.45 | 2,354,395 | -0.34(-0.89%) |
Feb 27, 2018 | 38.25 | 38.36 | 37.79 | 37.79 | 3,286,556 | -0.45(-1.17%) |
Feb 26, 2018 | 37.95 | 38.25 | 37.93 | 38.24 | 2,882,029 | +0.45(+1.20%) |
Feb 23, 2018 | 37.36 | 37.79 | 37.29 | 37.78 | 2,136,841 | +0.62(+1.68%) |
Feb 22, 2018 | 37.06 | 37.16 | 3,641,769 | +0.06(+0.15%) | ||
Feb 21, 2018 | 37.33 | 37.77 | 37.10 | 37.10 | 4,497,382 | -0.14(-0.37%) |
Feb 20, 2018 | 37.20 | 37.52 | 37.11 | 37.24 | 2,811,434 | -0.10(-0.27%) |
Feb 16, 2018 | 37.34 | 37.34 | 37.34 | 0 | -0.02(-0.04%) | |
Feb 15, 2018 | 37.07 | 37.36 | 36.83 | 37.36 | 3,600,342 | +0.56(+1.52%) |
Feb 14, 2018 | 36.06 | 36.84 | 35.99 | 36.80 | 3,998,398 | +0.55(+1.52%) |
Feb 13, 2018 | 35.95 | 36.32 | 35.86 | 36.25 | 2,687,266 | +0.12(+0.32%) |
Feb 12, 2018 | 35.90 | 36.36 | 35.61 | 36.13 | 5,221,816 | +0.54(+1.53%) |
Feb 09, 2018 | 35.37 | 35.82 | 34.28 | 35.59 | 8,927,820 | +0.64(+1.82%) |
Feb 08, 2018 | 36.47 | 36.51 | 34.92 | 34.95 | 4,567,647 | -1.44(-3.96%) |
Feb 07, 2018 | 36.58 | 37.06 | 36.38 | 36.39 | 5,623,981 | -0.29(-0.80%) |
Feb 06, 2018 | 35.17 | 36.74 | 35.10 | 36.69 | 9,702,574 | +0.36(+0.99%) |
Feb 05, 2018 | 37.04 | 37.52 | 35.75 | 36.33 | 6,213,739 | -1.05(-2.80%) |
Feb 02, 2018 | 37.91 | 37.99 | 37.34 | 37.37 | 7,784,011 | -0.76(-2.00%) |
Feb 01, 2018 | 38.10 | 38.42 | 38.00 | 38.14 | 6,218,118 | -0.11(-0.28%) |
Jan 31, 2018 | 38.39 | 38.46 | 38.07 | 38.24 | 6,578,236 | +0.09(+0.23%) |
Jan 30, 2018 | 38.17 | 38.32 | 38.10 | 38.15 | 7,397,134 | -0.38(-0.99%) |
Jan 29, 2018 | 38.71 | 38.79 | 38.49 | 38.53 | 3,183,583 | -0.25(-0.64%) |
Jan 26, 2018 | 38.42 | 38.79 | 38.37 | 38.78 | 3,154,136 | +0.52(+1.37%) |
Jan 25, 2018 | 38.39 | 38.40 | 38.12 | 38.26 | 4,112,572 | +0.05(+0.14%) |
Jan 24, 2018 | 38.40 | 38.48 | 38.02 | 38.20 | 3,147,823 | -0.09(-0.24%) |
Jan 23, 2018 | 38.21 | 38.37 | 38.18 | 38.30 | 4,623,929 | +0.15(+0.39%) |
Jan 22, 2018 | 37.83 | 38.15 | 37.80 | 38.15 | 2,197,574 | +0.29(+0.76%) |
Jan 19, 2018 | 37.82 | 37.87 | 37.70 | 37.86 | 2,340,484 | +0.17(+0.45%) |
Jan 18, 2018 | 37.69 | 37.78 | 37.58 | 37.69 | 2,382,437 | -0.01(-0.02%) |
Jan 17, 2018 | 37.45 | 37.75 | 37.34 | 37.70 | 3,804,025 | +0.42(+1.13%) |
Jan 16, 2018 | 37.63 | 37.75 | 37.17 | 37.28 | 3,274,606 | -0.08(-0.23%) |
Jan 12, 2018 | 37.36 | 37.36 | 37.36 | 0 | +0.27(+0.72%) | |
Jan 11, 2018 | 36.96 | 37.10 | 36.89 | 37.09 | 2,704,732 | +0.22(+0.60%) |
Jan 10, 2018 | 36.84 | 36.88 | 36.69 | 36.87 | 3,931,531 | -0.11(-0.28%) |
Jan 09, 2018 | 36.98 | 37.06 | 36.87 | 36.98 | 2,612,553 | +0.09(+0.25%) |
Jan 08, 2018 | 36.79 | 36.91 | 36.76 | 36.89 | 3,038,151 | +0.09(+0.25%) |
Jan 05, 2018 | 36.57 | 36.82 | 36.56 | 36.79 | 5,692,953 | +0.34(+0.94%) |
Jan 04, 2018 | 36.45 | 36.56 | 36.43 | 36.45 | 5,364,191 | +0.13(+0.36%) |
Jan 03, 2018 | 36.05 | 36.34 | 36.05 | 36.32 | 3,831,015 | +0.31(+0.85%) |
Jan 02, 2018 | 35.84 | 36.02 | 35.78 | 36.02 | 7,195,053 | +0.32(+0.90%) |
Dec 29, 2017 | 35.69 | 35.69 | 35.69 | 0 | -0.16(-0.46%) | |
Dec 28, 2017 | 35.88 | 35.90 | 35.82 | 35.86 | 1,304,763 | +0.07(+0.18%) |
Dec 27, 2017 | 35.77 | 35.85 | 35.75 | 35.79 | 1,351,245 | +0.05(+0.15%) |
Dec 26, 2017 | 35.73 | 35.75 | 35.65 | 35.74 | 2,343,519 | -0.09(-0.25%) |
Dec 22, 2017 | 35.85 | 35.85 | 35.75 | 35.83 | 1,709,719 | -0.03(-0.09%) |
Dec 21, 2017 | 35.98 | 36.00 | 35.83 | 35.86 | 2,900,698 | -0.04(-0.10%) |
Dec 20, 2017 | 36.08 | 36.08 | 35.83 | 35.90 | 2,294,012 | -0.05(-0.14%) |
Dec 19, 2017 | 36.08 | 36.08 | 35.89 | 35.95 | 2,043,942 | -0.12(-0.34%) |
Dec 18, 2017 | 36.05 | 36.11 | 36.03 | 36.07 | 2,367,884 | +0.22(+0.61%) |
Dec 15, 2017 | 35.68 | 35.91 | 35.66 | 35.85 | 9,377,579 | +0.31(+0.87%) |
Dec 14, 2017 | 35.70 | 35.73 | 35.53 | 35.54 | 1,614,005 | -0.10(-0.27%) |
Dec 13, 2017 | 35.65 | 35.74 | 35.62 | 35.64 | 1,758,245 | +0.04(+0.12%) |
Dec 12, 2017 | 35.66 | 35.70 | 35.56 | 35.60 | 1,490,204 | +0.01(+0.03%) |
Dec 11, 2017 | 35.47 | 35.59 | 35.45 | 35.59 | 2,314,283 | +0.14(+0.40%) |
Dec 08, 2017 | 35.41 | 35.48 | 35.38 | 35.44 | 6,700,683 | +0.18(+0.50%) |
Dec 07, 2017 | 35.13 | 35.30 | 35.11 | 35.27 | 1,578,785 | +0.15(+0.42%) |
Dec 06, 2017 | 35.07 | 35.17 | 34.95 | 35.12 | 2,926,756 | +0.07(+0.21%) |
Dec 05, 2017 | 35.04 | 35.35 | 35.03 | 35.04 | 7,288,064 | -0.07(-0.19%) |
Dec 04, 2017 | 35.58 | 35.58 | 35.10 | 35.11 | 7,623,435 | -0.23(-0.65%) |
Dec 01, 2017 | 35.36 | 35.48 | 35.06 | 35.34 | 3,737,895 | -0.10(-0.28%) |
Nov 30, 2017 | 35.26 | 35.55 | 35.22 | 35.44 | 1,943,141 | +0.32(+0.92%) |
Nov 29, 2017 | 35.38 | 35.39 | 34.99 | 35.12 | 2,459,789 | -0.26(-0.72%) |
Nov 28, 2017 | 35.23 | 35.38 | 35.17 | 35.38 | 1,907,088 | +0.22(+0.63%) |
Nov 27, 2017 | 35.16 | 35.21 | 35.11 | 35.16 | 1,142,013 | +0.01(+0.03%) |
Nov 24, 2017 | 35.10 | 35.15 | 35.07 | 35.14 | 567,135 | +0.13(+0.37%) |
Nov 22, 2017 | 35.06 | 35.09 | 34.98 | 35.02 | 1,261,395 | -0.03(-0.09%) |
Nov 21, 2017 | 34.88 | 35.06 | 34.85 | 35.05 | 1,494,220 | +0.29(+0.84%) |
Nov 20, 2017 | 34.74 | 34.79 | 34.71 | 34.75 | 1,655,023 | +0.05(+0.15%) |
Nov 17, 2017 | 34.79 | 34.80 | 34.69 | 34.70 | 2,543,208 | -0.14(-0.40%) |
Nov 16, 2017 | 34.66 | 34.89 | 34.65 | 34.84 | 1,826,490 | +0.32(+0.93%) |
Nov 15, 2017 | 34.59 | 34.64 | 34.45 | 34.52 | 3,618,517 | -0.23(-0.66%) |
Nov 14, 2017 | 34.71 | 34.76 | 34.58 | 34.75 | 1,602,560 | -0.07(-0.19%) |
Nov 13, 2017 | 34.69 | 34.85 | 34.65 | 34.82 | 1,427,335 | +0.03(+0.10%) |
Nov 10, 2017 | 34.69 | 34.80 | 34.66 | 34.78 | 3,837,715 | +0.00(+0.01%) |
Nov 09, 2017 | 34.76 | 34.80 | 34.51 | 34.78 | 2,536,594 | -0.17(-0.50%) |
Nov 08, 2017 | 34.84 | 34.96 | 34.81 | 34.95 | 1,772,898 | +0.10(+0.29%) |
Nov 07, 2017 | 34.84 | 34.89 | 34.75 | 34.85 | 6,333,995 | +0.04(+0.11%) |
Nov 06, 2017 | 34.73 | 34.85 | 34.73 | 34.81 | 1,816,072 | +0.08(+0.24%) |
Nov 03, 2017 | 34.59 | 34.73 | 34.51 | 34.73 | 2,047,711 | +0.21(+0.61%) |
Nov 02, 2017 | 34.50 | 34.53 | 34.35 | 34.52 | 2,108,815 | +0.01(+0.04%) |
Nov 01, 2017 | 34.64 | 34.64 | 34.43 | 34.50 | 1,813,753 | +0.01(+0.02%) |
Oct 31, 2017 | 34.51 | 34.54 | 34.43 | 34.49 | 2,812,468 | +0.04(+0.11%) |
Oct 30, 2017 | 34.56 | 34.38 | 34.46 | 6,667,722 | -0.07(-0.20%) | |
Oct 27, 2017 | 34.26 | 34.55 | 34.25 | 34.52 | 2,013,577 | +0.54(+1.58%) |
Oct 26, 2017 | 34.03 | 34.07 | 33.96 | 33.99 | 2,575,241 | +0.01(+0.03%) |
Oct 25, 2017 | 34.05 | 34.12 | 33.80 | 33.98 | 1,890,571 | -0.14(-0.42%) |
Oct 24, 2017 | 34.14 | 34.15 | 34.05 | 34.12 | 1,390,582 | +0.03(+0.10%) |
Oct 23, 2017 | 34.33 | 34.33 | 34.07 | 34.09 | 2,760,043 | -0.17(-0.50%) |
Oct 20, 2017 | 34.25 | 34.28 | 34.20 | 34.26 | 2,826,249 | +0.12(+0.35%) |
Oct 19, 2017 | 34.03 | 34.14 | 33.94 | 34.14 | 2,045,950 | -0.02(-0.07%) |
Oct 18, 2017 | 34.20 | 34.21 | 34.13 | 34.17 | 2,277,894 | +0.02(+0.06%) |
Oct 17, 2017 | 34.08 | 34.16 | 34.07 | 34.15 | 1,645,468 | +0.05(+0.15%) |
Oct 16, 2017 | 34.10 | 34.11 | 34.01 | 34.09 | 2,596,985 | +0.05(+0.14%) |
Oct 13, 2017 | 34.08 | 34.09 | 34.02 | 34.04 | 2,589,250 | +0.07(+0.21%) |
Oct 12, 2017 | 33.91 | 34.04 | 33.91 | 33.98 | 4,148,165 | +0.01(+0.02%) |
Oct 11, 2017 | 33.87 | 33.97 | 33.85 | 33.97 | 3,451,856 | +0.10(+0.30%) |
Oct 10, 2017 | 33.93 | 33.96 | 33.77 | 33.87 | 13,634,024 | +0.04(+0.12%) |
Oct 09, 2017 | 33.89 | 33.91 | 33.80 | 33.83 | 1,219,969 | -0.02(-0.05%) |
Oct 06, 2017 | 33.76 | 33.85 | 33.75 | 33.84 | 1,335,538 | +0.01(+0.04%) |
Oct 05, 2017 | 33.65 | 33.83 | 33.65 | 33.83 | 1,477,088 | +0.22(+0.65%) |
Oct 04, 2017 | 33.55 | 33.63 | 33.50 | 33.61 | 3,493,157 | +0.06(+0.17%) |
Oct 03, 2017 | 33.50 | 33.56 | 33.48 | 33.55 | 2,257,989 | +0.07(+0.20%) |
Oct 02, 2017 | 33.44 | 33.53 | 33.37 | 33.49 | 2,823,535 | +0.09(+0.27%) |
Sep 29, 2017 | 33.25 | 33.41 | 33.23 | 33.40 | 2,194,437 | +0.16(+0.48%) |
Sep 28, 2017 | 33.16 | 33.25 | 33.12 | 33.24 | 2,466,587 | +0.04(+0.12%) |
Sep 27, 2017 | 33.26 | 33.03 | 33.20 | 5,763,549 | +0.17(+0.51%) | |
Sep 26, 2017 | 33.08 | 33.14 | 32.97 | 33.03 | 4,879,179 | +0.05(+0.14%) |
Sep 25, 2017 | 33.12 | 33.13 | 32.89 | 32.98 | 2,957,218 | -0.20(-0.59%) |
Sep 22, 2017 | 33.13 | 33.21 | 33.11 | 33.18 | 2,906,164 | -0.01(-0.03%) |
Sep 21, 2017 | 33.28 | 33.29 | 33.15 | 33.19 | 1,548,169 | -0.13(-0.38%) |
Sep 20, 2017 | 33.34 | 33.37 | 33.12 | 33.32 | 1,799,969 | -0.02(-0.06%) |
Sep 19, 2017 | 33.37 | 33.39 | 33.29 | 33.34 | 1,298,939 | +0.01(+0.03%) |
Sep 18, 2017 | 33.37 | 33.41 | 33.25 | 33.33 | 1,152,023 | +0.02(+0.06%) |
Sep 15, 2017 | 33.28 | 33.34 | 33.23 | 33.31 | 1,375,772 | +0.03(+0.08%) |
Sep 14, 2017 | 33.24 | 33.32 | 33.19 | 33.28 | 1,557,869 | -0.03(-0.09%) |
Sep 13, 2017 | 33.27 | 33.31 | 33.24 | 33.31 | 1,316,057 | -0.02(-0.05%) |
Sep 12, 2017 | 33.33 | 33.35 | 33.23 | 33.32 | 1,567,629 | +0.07(+0.20%) |
Sep 11, 2017 | 33.13 | 33.27 | 33.13 | 33.26 | 1,946,475 | +0.30(+0.92%) |
Sep 08, 2017 | 33.01 | 33.05 | 32.92 | 32.95 | 2,388,256 | -0.11(-0.33%) |
Sep 07, 2017 | 33.02 | 33.08 | 32.95 | 33.06 | 1,942,147 | +0.10(+0.32%) |
Sep 06, 2017 | 32.97 | 33.00 | 32.82 | 32.96 | 3,246,307 | +0.10(+0.31%) |
Sep 05, 2017 | 32.97 | 33.03 | 32.68 | 32.86 | 3,017,031 | -0.19(-0.58%) |
Sep 01, 2017 | 33.10 | 33.14 | 33.02 | 33.05 | 1,892,567 | +0.01(+0.03%) |
Aug 31, 2017 | 32.91 | 33.08 | 32.88 | 33.04 | 1,904,470 | +0.24(+0.72%) |
Aug 30, 2017 | 32.60 | 32.84 | 32.57 | 32.80 | 1,627,442 | +0.22(+0.68%) |
Aug 29, 2017 | 32.31 | 32.63 | 32.28 | 32.58 | 1,842,134 | +0.08(+0.24%) |
Aug 28, 2017 | 32.53 | 32.54 | 32.44 | 32.51 | 1,950,894 | +0.06(+0.19%) |
Aug 25, 2017 | 32.54 | 32.61 | 32.42 | 32.45 | 2,782,247 | +0.03(+0.10%) |
Aug 24, 2017 | 32.55 | 32.58 | 32.31 | 32.41 | 3,389,023 | -0.06(-0.19%) |
Aug 23, 2017 | 32.47 | 32.54 | 32.43 | 32.48 | 2,374,069 | -0.14(-0.43%) |
Aug 22, 2017 | 32.33 | 32.65 | 32.33 | 32.62 | 1,800,676 | +0.38(+1.17%) |
Aug 21, 2017 | 32.19 | 32.27 | 32.06 | 32.24 | 2,509,375 | +0.05(+0.14%) |
Aug 18, 2017 | 32.24 | 32.38 | 32.12 | 32.20 | 2,065,883 | -0.06(-0.18%) |
Aug 17, 2017 | 32.68 | 32.74 | 32.25 | 32.25 | 2,582,980 | -0.51(-1.56%) |
Aug 16, 2017 | 32.75 | 32.86 | 32.71 | 32.77 | 1,974,142 | +0.08(+0.26%) |
Aug 15, 2017 | 32.72 | 32.76 | 32.62 | 32.68 | 1,270,478 | +0.00(+0.00%) |
Aug 14, 2017 | 32.56 | 32.72 | 32.53 | 32.68 | 1,715,320 | +0.36(+1.12%) |
Aug 11, 2017 | 32.23 | 32.40 | 32.21 | 32.32 | 1,831,012 | +0.12(+0.36%) |
Aug 10, 2017 | 32.58 | 32.60 | 32.19 | 32.20 | 2,344,686 | -0.51(-1.55%) |
Aug 09, 2017 | 32.56 | 32.72 | 32.52 | 32.71 | 1,322,774 | +0.01(+0.03%) |
Aug 08, 2017 | 32.72 | 32.89 | 32.63 | 32.70 | 3,993,114 | -0.07(-0.23%) |
Aug 07, 2017 | 32.70 | 32.77 | 32.67 | 32.77 | 1,541,763 | +0.11(+0.33%) |
Aug 04, 2017 | 32.70 | 32.72 | 32.59 | 32.67 | 1,279,971 | +0.05(+0.16%) |
Aug 03, 2017 | 32.69 | 32.69 | 32.57 | 32.62 | 2,569,978 | -0.06(-0.18%) |
Aug 02, 2017 | 32.76 | 32.76 | 32.51 | 32.67 | 3,915,449 | +0.05(+0.15%) |
Aug 01, 2017 | 32.67 | 32.68 | 32.58 | 32.62 | 1,846,807 | +0.05(+0.16%) |
Jul 31, 2017 | 32.73 | 32.74 | 32.54 | 32.57 | 7,933,700 | -0.09(-0.27%) |
Jul 28, 2017 | 32.58 | 32.68 | 32.55 | 32.66 | 1,727,231 | -0.04(-0.13%) |
Jul 27, 2017 | 32.94 | 32.94 | 32.45 | 32.70 | 3,806,150 | -0.09(-0.28%) |
Jul 26, 2017 | 32.80 | 32.82 | 32.76 | 32.79 | 1,940,401 | +0.05(+0.14%) |
Jul 25, 2017 | 32.81 | 32.81 | 32.72 | 32.75 | 2,903,137 | -0.01(-0.04%) |
Jul 24, 2017 | 32.74 | 32.78 | 32.66 | 32.76 | 1,335,400 | +0.01(+0.04%) |
Jul 21, 2017 | 32.67 | 32.75 | 32.63 | 32.75 | 2,069,396 | +0.00(+0.00%) |
Jul 20, 2017 | 32.80 | 32.80 | 32.65 | 32.75 | 3,784,889 | +0.01(+0.03%) |
Jul 19, 2017 | 32.62 | 32.74 | 32.62 | 32.74 | 6,841,012 | +0.18(+0.54%) |
Jul 18, 2017 | 32.42 | 32.56 | 32.37 | 32.56 | 3,447,621 | +0.10(+0.31%) |
Jul 17, 2017 | 32.47 | 32.51 | 32.44 | 32.46 | 1,626,171 | +0.01(+0.04%) |
Jul 14, 2017 | 32.33 | 32.50 | 32.31 | 32.45 | 3,741,483 | +0.20(+0.61%) |
Jul 13, 2017 | 32.23 | 32.29 | 32.17 | 32.25 | 4,707,767 | +0.06(+0.17%) |
Jul 12, 2017 | 32.09 | 32.23 | 32.09 | 32.20 | 1,687,347 | +0.29(+0.92%) |
Jul 11, 2017 | 31.89 | 31.94 | 31.70 | 31.90 | 2,064,740 | +0.00(+0.00%) |
Jul 10, 2017 | 31.82 | 31.96 | 31.77 | 31.90 | 2,202,215 | +0.10(+0.31%) |
Jul 07, 2017 | 31.63 | 31.85 | 31.63 | 31.80 | 2,639,577 | +0.25(+0.80%) |
Jul 06, 2017 | 31.70 | 31.70 | 31.50 | 31.55 | 6,033,847 | -0.27(-0.85%) |
Jul 05, 2017 | 31.75 | 31.86 | 31.64 | 31.82 | 4,727,187 | +0.14(+0.44%) |
Jul 03, 2017 | 31.88 | 31.92 | 31.67 | 31.68 | 1,575,306 | -0.07(-0.21%) |
Jun 30, 2017 | 31.85 | 31.87 | 31.72 | 31.75 | 2,318,273 | +0.06(+0.18%) |
Jun 29, 2017 | 32.04 | 32.04 | 31.49 | 31.69 | 3,005,849 | -0.41(-1.28%) |
Jun 28, 2017 | 31.92 | 32.12 | 31.83 | 32.10 | 2,619,833 | +0.30(+0.94%) |
Jun 27, 2017 | 32.10 | 32.12 | 31.79 | 31.80 | 2,390,054 | -0.36(-1.10%) |
Jun 26, 2017 | 32.34 | 32.38 | 32.14 | 32.16 | 3,146,596 | -0.06(-0.19%) |
Jun 23, 2017 | 32.14 | 32.26 | 32.07 | 32.22 | 1,764,694 | +0.08(+0.25%) |
Jun 22, 2017 | 32.15 | 32.23 | 32.09 | 32.13 | 1,524,088 | +0.00(+0.01%) |
Jun 21, 2017 | 32.08 | 32.15 | 32.04 | 32.13 | 1,499,256 | +0.10(+0.32%) |
Jun 20, 2017 | 32.18 | 32.22 | 32.03 | 32.03 | 1,485,014 | -0.21(-0.65%) |
Jun 19, 2017 | 32.06 | 32.25 | 32.05 | 32.24 | 1,601,733 | +0.34(+1.05%) |
Jun 16, 2017 | 31.93 | 31.94 | 31.78 | 31.90 | 1,408,351 | +0.02(+0.05%) |
Jun 15, 2017 | 31.71 | 31.90 | 31.62 | 31.89 | 1,893,820 | -0.06(-0.17%) |
Jun 14, 2017 | 32.07 | 32.08 | 31.78 | 31.94 | 1,539,273 | -0.04(-0.12%) |
Jun 13, 2017 | 31.91 | 32.00 | 31.82 | 31.98 | 1,551,749 | +0.20(+0.62%) |
Jun 12, 2017 | 31.77 | 31.78 | 31.54 | 31.78 | 2,173,404 | -0.09(-0.30%) |
Jun 09, 2017 | 32.24 | 32.30 | 31.60 | 31.88 | 2,515,942 | -0.32(-1.00%) |
Jun 08, 2017 | 32.25 | 32.27 | 32.09 | 32.20 | 2,363,645 | -0.03(-0.09%) |
Jun 07, 2017 | 32.23 | 32.26 | 32.10 | 32.23 | 1,646,885 | +0.07(+0.21%) |
Jun 06, 2017 | 32.19 | 32.27 | 32.14 | 32.16 | 1,727,835 | -0.10(-0.31%) |
Jun 05, 2017 | 32.27 | 32.30 | 32.23 | 32.26 | 2,313,212 | -0.01(-0.04%) |
Jun 02, 2017 | 32.13 | 32.30 | 32.09 | 32.27 | 1,888,257 | +0.22(+0.68%) |