Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.63 | 34.67 | 33.63 | 33.77 | 3,540,094 | -0.81(-2.33%) |
May 30, 2018 | 34.51 | 34.81 | 34.27 | 34.57 | 3,962,621 | +0.55(+1.62%) |
May 29, 2018 | 34.07 | 34.52 | 33.83 | 34.02 | 3,890,242 | -0.32(-0.92%) |
May 25, 2018 | 34.34 | 34.34 | 34.34 | 0 | +0.34(+1.01%) | |
May 24, 2018 | 34.03 | 34.20 | 33.70 | 33.99 | 2,122,754 | -0.02(-0.05%) |
May 23, 2018 | 33.52 | 34.10 | 33.51 | 34.01 | 3,560,290 | +0.49(+1.46%) |
May 22, 2018 | 34.18 | 34.18 | 33.52 | 33.52 | 3,839,990 | -0.66(-1.93%) |
May 21, 2018 | 34.45 | 34.59 | 34.07 | 34.18 | 3,176,903 | -0.11(-0.32%) |
May 18, 2018 | 34.00 | 34.45 | 33.91 | 34.29 | 3,349,862 | +0.32(+0.93%) |
May 17, 2018 | 34.30 | 34.47 | 33.91 | 33.98 | 4,285,082 | -0.37(-1.08%) |
May 16, 2018 | 33.88 | 34.38 | 33.76 | 34.35 | 5,517,101 | +0.51(+1.50%) |
May 15, 2018 | 33.78 | 34.29 | 33.53 | 33.84 | 6,546,683 | -0.26(-0.77%) |
May 14, 2018 | 34.47 | 34.63 | 34.00 | 34.10 | 4,370,680 | -0.39(-1.13%) |
May 11, 2018 | 34.28 | 35.01 | 34.24 | 34.49 | 3,577,970 | +0.19(+0.55%) |
May 10, 2018 | 33.32 | 34.48 | 33.08 | 34.30 | 3,277,916 | +0.21(+0.61%) |
May 09, 2018 | 34.63 | 34.63 | 33.93 | 34.09 | 4,324,745 | -0.50(-1.44%) |
May 08, 2018 | 34.77 | 34.89 | 34.47 | 34.59 | 3,931,105 | -0.11(-0.31%) |
May 07, 2018 | 34.78 | 34.90 | 34.50 | 34.70 | 3,456,642 | -0.02(-0.05%) |
May 04, 2018 | 34.26 | 34.88 | 34.21 | 34.72 | 3,866,199 | +0.28(+0.82%) |
May 03, 2018 | 34.10 | 34.55 | 33.83 | 34.44 | 3,995,571 | +0.25(+0.74%) |
May 02, 2018 | 34.70 | 34.82 | 34.08 | 34.18 | 5,890,095 | -0.70(-2.00%) |
May 01, 2018 | 34.20 | 34.99 | 33.69 | 34.88 | 7,291,483 | +0.57(+1.66%) |
Apr 30, 2018 | 34.43 | 34.50 | 33.99 | 34.31 | 7,663,248 | -0.14(-0.39%) |
Apr 27, 2018 | 33.63 | 34.56 | 33.24 | 34.45 | 6,899,463 | +0.63(+1.85%) |
Apr 26, 2018 | 33.79 | 33.96 | 32.94 | 33.82 | 9,735,197 | +0.14(+0.43%) |
Apr 25, 2018 | 32.89 | 33.83 | 32.86 | 33.68 | 12,273,441 | +0.92(+2.79%) |
Apr 24, 2018 | 34.88 | 35.21 | 32.43 | 32.76 | 14,467,560 | -2.98(-8.34%) |
Apr 23, 2018 | 35.72 | 35.83 | 35.18 | 35.74 | 6,988,886 | +0.19(+0.54%) |
Apr 20, 2018 | 36.10 | 36.10 | 35.41 | 35.55 | 6,545,164 | -0.46(-1.28%) |
Apr 19, 2018 | 37.34 | 37.36 | 35.80 | 36.01 | 7,949,305 | -1.41(-3.78%) |
Apr 18, 2018 | 37.68 | 37.69 | 37.42 | 37.43 | 3,446,392 | -0.08(-0.22%) |
Apr 17, 2018 | 37.32 | 37.83 | 37.32 | 37.51 | 3,895,250 | +0.43(+1.17%) |
Apr 16, 2018 | 37.24 | 37.41 | 36.94 | 37.07 | 3,356,690 | +0.24(+0.66%) |
Apr 13, 2018 | 37.26 | 37.31 | 36.75 | 36.83 | 2,211,458 | -0.15(-0.42%) |
Apr 12, 2018 | 36.87 | 37.17 | 36.75 | 36.98 | 1,990,787 | +0.29(+0.80%) |
Apr 11, 2018 | 36.54 | 36.87 | 36.41 | 36.69 | 2,701,440 | -0.18(-0.49%) |
Apr 10, 2018 | 36.80 | 37.23 | 36.54 | 36.87 | 3,149,606 | +0.52(+1.44%) |
Apr 09, 2018 | 36.51 | 36.95 | 36.18 | 36.35 | 3,737,551 | +0.03(+0.07%) |
Apr 06, 2018 | 36.67 | 36.89 | 35.89 | 36.32 | 4,059,515 | -0.67(-1.81%) |
Apr 05, 2018 | 36.95 | 37.37 | 36.82 | 36.99 | 4,748,580 | +0.20(+0.54%) |
Apr 04, 2018 | 35.23 | 36.80 | 35.23 | 36.79 | 6,550,128 | +0.98(+2.75%) |
Apr 03, 2018 | 35.36 | 35.84 | 35.17 | 35.80 | 4,213,017 | +0.56(+1.59%) |
Apr 02, 2018 | 36.47 | 36.57 | 34.86 | 35.24 | 3,739,195 | -1.30(-3.56%) |
Mar 29, 2018 | 36.54 | 36.54 | 36.54 | 0 | +0.55(+1.53%) | |
Mar 28, 2018 | 36.69 | 36.86 | 35.77 | 35.99 | 4,412,756 | -0.58(-1.58%) |
Mar 27, 2018 | 36.96 | 37.09 | 36.42 | 36.57 | 4,323,539 | -0.31(-0.83%) |
Mar 26, 2018 | 36.97 | 37.22 | 36.38 | 36.88 | 3,210,635 | +0.51(+1.39%) |
Mar 23, 2018 | 37.16 | 37.53 | 36.24 | 36.37 | 4,057,830 | -0.70(-1.90%) |
Mar 22, 2018 | 37.74 | 38.20 | 37.05 | 37.08 | 3,631,169 | -0.47(-1.25%) |
Mar 21, 2018 | 37.19 | 37.82 | 37.04 | 37.55 | 2,385,603 | +0.48(+1.29%) |
Mar 20, 2018 | 37.17 | 37.36 | 36.93 | 37.07 | 2,553,846 | -0.06(-0.17%) |
Mar 19, 2018 | 37.40 | 37.44 | 36.78 | 37.13 | 2,480,873 | -0.43(-1.15%) |
Mar 16, 2018 | 37.61 | 37.72 | 37.37 | 37.57 | 3,510,807 | -0.04(-0.10%) |
Mar 15, 2018 | 37.64 | 37.77 | 37.45 | 37.60 | 2,919,811 | +0.04(+0.10%) |
Mar 14, 2018 | 38.33 | 38.33 | 37.52 | 37.57 | 2,416,572 | -0.65(-1.70%) |
Mar 13, 2018 | 38.57 | 38.63 | 38.17 | 38.22 | 2,306,712 | -0.16(-0.42%) |
Mar 12, 2018 | 38.60 | 38.78 | 38.33 | 38.38 | 3,415,987 | -0.01(-0.02%) |
Mar 09, 2018 | 37.76 | 38.40 | 37.46 | 38.39 | 2,029,657 | +0.93(+2.48%) |
Mar 08, 2018 | 37.51 | 37.58 | 37.16 | 37.46 | 1,838,681 | +0.16(+0.44%) |
Mar 07, 2018 | 37.45 | 37.30 | 2,519,633 | +0.12(+0.32%) | ||
Mar 06, 2018 | 37.38 | 37.42 | 36.99 | 37.18 | 3,091,306 | -0.02(-0.05%) |
Mar 05, 2018 | 36.37 | 37.31 | 36.34 | 37.20 | 3,347,799 | +0.59(+1.60%) |
Mar 02, 2018 | 36.60 | 36.74 | 36.23 | 36.61 | 5,083,904 | -0.31(-0.83%) |
Mar 01, 2018 | 37.15 | 37.48 | 36.46 | 36.92 | 5,313,044 | -0.24(-0.66%) |
Feb 28, 2018 | 37.89 | 37.93 | 37.05 | 37.16 | 4,899,743 | -0.70(-1.84%) |
Feb 27, 2018 | 38.85 | 38.98 | 37.86 | 37.86 | 3,121,381 | -0.89(-2.29%) |
Feb 26, 2018 | 39.01 | 39.07 | 38.30 | 38.74 | 3,260,114 | -0.14(-0.35%) |
Feb 23, 2018 | 38.76 | 38.92 | 38.43 | 38.88 | 2,651,140 | +0.40(+1.03%) |
Feb 22, 2018 | 38.48 | 2,511,826 | +0.16(+0.42%) | |||
Feb 21, 2018 | 38.41 | 39.22 | 38.29 | 38.32 | 4,188,076 | -0.11(-0.28%) |
Feb 20, 2018 | 38.91 | 38.95 | 38.25 | 38.42 | 2,198,384 | -0.62(-1.60%) |
Feb 16, 2018 | 39.05 | 39.05 | 39.05 | 0 | +0.34(+0.89%) | |
Feb 15, 2018 | 39.27 | 39.27 | 38.47 | 38.70 | 3,158,137 | -0.10(-0.26%) |
Feb 14, 2018 | 38.23 | 38.93 | 38.13 | 38.80 | 3,200,801 | +0.16(+0.42%) |
Feb 13, 2018 | 38.80 | 38.90 | 38.24 | 38.64 | 4,594,653 | -0.33(-0.83%) |
Feb 12, 2018 | 38.33 | 39.28 | 38.25 | 38.97 | 5,511,953 | +0.89(+2.35%) |
Feb 09, 2018 | 37.39 | 38.47 | 36.43 | 38.07 | 6,628,903 | +1.29(+3.51%) |
Feb 08, 2018 | 37.86 | 39.53 | 37.26 | 36.78 | 7,345,968 | -1.80(-4.66%) |
Feb 07, 2018 | 38.08 | 39.14 | 38.02 | 38.58 | 5,032,556 | +0.32(+0.83%) |
Feb 06, 2018 | 36.58 | 38.52 | 36.30 | 38.26 | 4,974,661 | +0.60(+1.58%) |
Feb 05, 2018 | 38.57 | 38.74 | 37.08 | 37.67 | 4,905,392 | -1.10(-2.84%) |
Feb 02, 2018 | 39.53 | 39.55 | 38.65 | 38.77 | 4,363,095 | -1.06(-2.65%) |
Feb 01, 2018 | 40.11 | 40.43 | 39.66 | 39.83 | 2,403,603 | -0.53(-1.32%) |
Jan 31, 2018 | 40.50 | 40.74 | 40.28 | 40.36 | 4,031,364 | +0.13(+0.31%) |
Jan 30, 2018 | 40.11 | 40.45 | 39.81 | 40.23 | 2,982,071 | -0.11(-0.27%) |
Jan 29, 2018 | 40.82 | 40.84 | 40.29 | 40.34 | 2,913,751 | -0.62(-1.52%) |
Jan 26, 2018 | 41.25 | 41.27 | 40.90 | 40.96 | 3,796,874 | -0.09(-0.22%) |
Jan 25, 2018 | 41.60 | 41.72 | 40.90 | 41.05 | 3,448,124 | -0.43(-1.05%) |
Jan 24, 2018 | 41.43 | 41.67 | 41.23 | 41.49 | 2,362,778 | +0.41(+0.99%) |
Jan 23, 2018 | 41.05 | 41.24 | 40.83 | 41.08 | 3,878,051 | -0.37(-0.89%) |
Jan 22, 2018 | 41.76 | 41.27 | 41.45 | 2,546,297 | -0.03(-0.07%) | |
Jan 19, 2018 | 41.96 | 41.96 | 41.33 | 41.48 | 3,071,157 | -0.33(-0.80%) |
Jan 18, 2018 | 41.39 | 41.97 | 41.32 | 41.81 | 2,880,872 | +0.40(+0.96%) |
Jan 17, 2018 | 41.16 | 41.52 | 40.81 | 41.42 | 2,644,381 | +0.53(+1.30%) |
Jan 16, 2018 | 41.69 | 41.71 | 40.68 | 40.88 | 3,377,079 | -0.47(-1.14%) |
Jan 12, 2018 | 41.35 | 41.35 | 41.35 | 0 | +0.03(+0.07%) | |
Jan 11, 2018 | 40.48 | 41.34 | 40.24 | 41.33 | 3,467,873 | +1.02(+2.52%) |
Jan 10, 2018 | 40.29 | 40.31 | 2,359,493 | -0.65(-1.58%) | ||
Jan 09, 2018 | 40.30 | 41.06 | 40.30 | 40.96 | 3,786,794 | +0.69(+1.70%) |
Jan 08, 2018 | 40.12 | 41.07 | 40.12 | 40.27 | 3,641,913 | +0.19(+0.47%) |
Jan 05, 2018 | 39.98 | 40.11 | 39.64 | 40.08 | 3,223,122 | +0.37(+0.93%) |
Jan 04, 2018 | 39.88 | 39.99 | 39.55 | 39.71 | 2,054,768 | +0.05(+0.11%) |
Jan 03, 2018 | 39.18 | 39.72 | 39.07 | 39.67 | 5,014,214 | +0.17(+0.43%) |
Jan 02, 2018 | 39.71 | 39.92 | 39.31 | 39.50 | 1,761,508 | -0.12(-0.30%) |
Dec 29, 2017 | 39.61 | 39.61 | 39.61 | 0 | -0.16(-0.41%) | |
Dec 28, 2017 | 39.64 | 39.79 | 39.46 | 39.78 | 2,086,526 | +0.22(+0.55%) |
Dec 27, 2017 | 39.78 | 39.78 | 39.48 | 39.56 | 1,857,714 | -0.13(-0.32%) |
Dec 26, 2017 | 39.55 | 39.88 | 39.53 | 39.69 | 989,232 | +0.17(+0.43%) |
Dec 22, 2017 | 39.99 | 40.02 | 39.47 | 39.52 | 2,500,731 | -0.37(-0.93%) |
Dec 21, 2017 | 39.61 | 40.07 | 39.41 | 39.88 | 2,500,214 | +0.51(+1.31%) |
Dec 20, 2017 | 38.95 | 39.46 | 38.79 | 39.37 | 3,151,525 | +0.60(+1.56%) |
Dec 19, 2017 | 38.88 | 39.14 | 38.67 | 38.77 | 3,808,574 | +0.00(+0.00%) |
Dec 18, 2017 | 38.38 | 38.81 | 38.32 | 38.77 | 2,562,824 | +0.62(+1.63%) |
Dec 15, 2017 | 37.98 | 38.27 | 37.80 | 38.15 | 3,335,291 | +0.41(+1.10%) |
Dec 14, 2017 | 37.99 | 38.09 | 37.62 | 37.73 | 3,591,579 | -0.15(-0.40%) |
Dec 13, 2017 | 38.03 | 38.16 | 37.88 | 37.88 | 2,943,062 | -0.15(-0.40%) |
Dec 12, 2017 | 38.04 | 38.46 | 38.01 | 38.04 | 2,780,039 | -0.21(-0.54%) |
Dec 11, 2017 | 38.55 | 38.55 | 38.10 | 38.24 | 1,940,728 | -0.27(-0.70%) |
Dec 08, 2017 | 38.37 | 38.51 | 38.10 | 38.51 | 4,268,705 | +0.37(+0.97%) |
Dec 07, 2017 | 38.00 | 38.45 | 38.00 | 38.15 | 3,112,360 | +0.14(+0.38%) |
Dec 06, 2017 | 38.08 | 38.81 | 37.97 | 38.00 | 3,376,225 | -0.75(-1.93%) |
Dec 05, 2017 | 39.08 | 39.46 | 38.70 | 38.75 | 3,263,949 | -0.29(-0.74%) |
Dec 04, 2017 | 38.79 | 39.48 | 38.62 | 39.04 | 4,293,080 | +0.72(+1.88%) |
Dec 01, 2017 | 38.68 | 38.93 | 38.14 | 38.32 | 4,693,270 | -0.37(-0.96%) |
Nov 30, 2017 | 37.99 | 38.85 | 37.99 | 38.69 | 4,970,109 | +0.79(+2.09%) |
Nov 29, 2017 | 37.00 | 37.94 | 36.95 | 37.89 | 3,211,183 | +0.99(+2.69%) |
Nov 28, 2017 | 36.19 | 36.97 | 36.13 | 36.90 | 3,685,493 | +0.78(+2.17%) |
Nov 27, 2017 | 35.70 | 36.16 | 35.70 | 36.12 | 1,887,711 | +0.43(+1.21%) |
Nov 24, 2017 | 36.20 | 36.27 | 35.66 | 35.68 | 1,089,077 | -0.32(-0.90%) |
Nov 22, 2017 | 36.07 | 36.22 | 35.96 | 36.01 | 1,102,217 | -0.06(-0.17%) |
Nov 21, 2017 | 36.02 | 36.13 | 35.84 | 36.07 | 2,018,667 | +0.15(+0.43%) |
Nov 20, 2017 | 35.62 | 36.08 | 35.45 | 35.92 | 2,051,914 | +0.43(+1.22%) |
Nov 17, 2017 | 35.15 | 35.72 | 35.04 | 35.49 | 1,547,057 | +0.20(+0.56%) |
Nov 16, 2017 | 35.19 | 35.78 | 35.12 | 35.29 | 2,361,698 | +0.30(+0.85%) |
Nov 15, 2017 | 34.96 | 35.23 | 34.73 | 34.99 | 2,336,373 | -0.21(-0.59%) |
Nov 14, 2017 | 34.83 | 35.26 | 34.81 | 35.20 | 1,847,214 | +0.14(+0.39%) |
Nov 13, 2017 | 34.69 | 35.17 | 34.69 | 35.06 | 2,261,682 | +0.25(+0.73%) |
Nov 10, 2017 | 34.70 | 34.94 | 34.66 | 34.81 | 2,260,978 | -0.01(-0.03%) |
Nov 09, 2017 | 35.02 | 35.16 | 34.57 | 34.82 | 1,782,865 | -0.46(-1.30%) |
Nov 08, 2017 | 35.15 | 35.42 | 34.80 | 35.28 | 3,766,647 | +0.05(+0.13%) |
Nov 07, 2017 | 35.37 | 35.64 | 35.13 | 35.23 | 1,807,993 | -0.13(-0.36%) |
Nov 06, 2017 | 35.08 | 35.40 | 34.99 | 35.36 | 1,555,328 | +0.18(+0.51%) |
Nov 03, 2017 | 35.08 | 35.62 | 35.07 | 35.18 | 2,364,572 | +0.12(+0.33%) |
Nov 02, 2017 | 35.46 | 35.64 | 34.72 | 35.06 | 3,525,544 | -0.43(-1.22%) |
Nov 01, 2017 | 36.08 | 36.08 | 35.26 | 35.49 | 2,202,080 | -0.41(-1.13%) |
Oct 31, 2017 | 35.65 | 36.01 | 35.61 | 35.90 | 2,976,309 | +0.30(+0.84%) |
Oct 30, 2017 | 36.10 | 36.34 | 35.57 | 35.60 | 2,072,222 | -0.60(-1.67%) |
Oct 27, 2017 | 36.12 | 36.34 | 35.80 | 36.21 | 2,671,459 | +0.05(+0.12%) |
Oct 26, 2017 | 36.03 | 36.34 | 35.99 | 36.16 | 3,595,576 | +0.40(+1.11%) |
Oct 25, 2017 | 35.98 | 36.50 | 35.25 | 35.76 | 4,673,970 | -1.05(-2.84%) |
Oct 24, 2017 | 35.90 | 37.05 | 35.58 | 36.81 | 5,522,112 | +0.65(+1.79%) |
Oct 23, 2017 | 36.15 | 36.75 | 36.10 | 36.16 | 4,935,976 | +0.02(+0.05%) |
Oct 20, 2017 | 35.34 | 36.16 | 35.31 | 36.14 | 3,585,406 | +0.93(+2.64%) |
Oct 19, 2017 | 34.79 | 35.30 | 34.64 | 35.21 | 2,870,520 | +0.36(+1.03%) |
Oct 18, 2017 | 35.13 | 35.25 | 34.84 | 34.85 | 1,721,888 | -0.22(-0.62%) |
Oct 17, 2017 | 35.12 | 35.28 | 35.01 | 35.07 | 1,716,735 | -0.05(-0.15%) |
Oct 16, 2017 | 35.15 | 35.24 | 34.90 | 35.12 | 1,308,965 | +0.04(+0.10%) |
Oct 13, 2017 | 35.30 | 35.34 | 34.98 | 35.09 | 2,325,244 | -0.11(-0.31%) |
Oct 12, 2017 | 34.99 | 35.23 | 34.92 | 35.20 | 2,641,869 | +0.17(+0.48%) |
Oct 11, 2017 | 34.95 | 35.05 | 34.81 | 35.03 | 2,376,913 | +0.19(+0.54%) |
Oct 10, 2017 | 35.02 | 35.10 | 34.79 | 34.84 | 2,009,035 | -0.17(-0.49%) |
Oct 09, 2017 | 35.27 | 35.34 | 34.97 | 35.01 | 2,669,549 | -0.26(-0.74%) |
Oct 06, 2017 | 34.96 | 35.29 | 34.89 | 35.27 | 1,952,602 | +0.22(+0.64%) |
Oct 05, 2017 | 35.32 | 35.37 | 34.99 | 35.05 | 2,422,735 | -0.24(-0.69%) |
Oct 04, 2017 | 35.32 | 35.41 | 35.03 | 35.29 | 2,149,429 | +0.04(+0.10%) |
Oct 03, 2017 | 35.48 | 35.52 | 34.90 | 35.25 | 2,682,269 | -0.34(-0.96%) |
Oct 02, 2017 | 35.06 | 35.62 | 35.06 | 35.60 | 2,550,047 | +0.52(+1.49%) |
Sep 29, 2017 | 34.84 | 35.17 | 34.84 | 35.08 | 1,785,019 | +0.21(+0.59%) |
Sep 28, 2017 | 34.59 | 34.98 | 34.50 | 34.87 | 1,523,476 | +0.19(+0.54%) |
Sep 27, 2017 | 34.56 | 34.82 | 34.38 | 34.68 | 1,834,615 | +0.15(+0.44%) |
Sep 26, 2017 | 34.39 | 34.60 | 34.35 | 34.53 | 1,855,486 | +0.17(+0.50%) |
Sep 25, 2017 | 34.23 | 34.43 | 34.11 | 34.36 | 1,839,067 | +0.11(+0.32%) |
Sep 22, 2017 | 33.83 | 34.36 | 33.83 | 34.25 | 1,903,438 | +0.33(+0.98%) |
Sep 21, 2017 | 33.75 | 33.94 | 33.52 | 33.92 | 1,485,109 | +0.18(+0.53%) |
Sep 20, 2017 | 33.57 | 33.79 | 33.40 | 33.74 | 3,950,507 | +0.12(+0.35%) |
Sep 19, 2017 | 33.53 | 33.70 | 33.48 | 33.62 | 2,429,301 | +0.13(+0.38%) |
Sep 18, 2017 | 33.62 | 33.79 | 33.44 | 33.49 | 2,224,631 | -0.05(-0.16%) |
Sep 15, 2017 | 33.51 | 33.72 | 33.38 | 33.55 | 2,423,232 | -0.06(-0.19%) |
Sep 14, 2017 | 33.60 | 33.67 | 33.25 | 33.61 | 1,895,820 | -0.12(-0.35%) |
Sep 13, 2017 | 34.27 | 34.27 | 33.69 | 33.73 | 2,323,697 | -0.54(-1.57%) |
Sep 12, 2017 | 33.93 | 34.33 | 33.83 | 34.27 | 1,757,957 | +0.42(+1.25%) |
Sep 11, 2017 | 33.84 | 33.94 | 33.31 | 33.84 | 2,782,178 | +0.06(+0.19%) |
Sep 08, 2017 | 33.29 | 33.83 | 33.20 | 33.78 | 2,582,883 | +0.51(+1.54%) |
Sep 07, 2017 | 33.22 | 33.31 | 32.93 | 33.27 | 1,986,147 | +0.18(+0.54%) |
Sep 06, 2017 | 33.20 | 33.32 | 32.98 | 33.09 | 2,010,575 | +0.13(+0.41%) |
Sep 05, 2017 | 33.29 | 33.33 | 32.75 | 32.95 | 1,852,684 | -0.37(-1.11%) |
Sep 01, 2017 | 33.14 | 33.40 | 33.07 | 33.32 | 1,829,232 | +0.26(+0.79%) |
Aug 31, 2017 | 32.91 | 33.15 | 32.80 | 33.06 | 3,303,729 | +0.36(+1.10%) |
Aug 30, 2017 | 32.70 | 32.87 | 32.61 | 32.70 | 2,518,922 | +0.05(+0.17%) |
Aug 29, 2017 | 32.51 | 32.75 | 32.44 | 32.65 | 1,998,844 | +0.01(+0.03%) |
Aug 28, 2017 | 32.85 | 32.93 | 32.49 | 32.64 | 2,540,051 | -0.01(-0.03%) |
Aug 25, 2017 | 32.94 | 32.97 | 32.48 | 32.65 | 2,448,331 | -0.15(-0.47%) |
Aug 24, 2017 | 33.14 | 33.23 | 32.77 | 32.80 | 2,477,009 | -0.22(-0.65%) |
Aug 23, 2017 | 33.09 | 33.26 | 32.94 | 33.02 | 1,938,952 | -0.24(-0.73%) |
Aug 22, 2017 | 32.89 | 33.27 | 32.76 | 33.26 | 3,194,023 | +0.41(+1.26%) |
Aug 21, 2017 | 32.68 | 32.90 | 32.61 | 32.85 | 1,349,484 | +0.12(+0.36%) |
Aug 18, 2017 | 32.68 | 32.85 | 32.49 | 32.73 | 2,226,024 | -0.06(-0.19%) |
Aug 17, 2017 | 33.56 | 33.72 | 32.78 | 32.79 | 2,902,149 | -0.91(-2.69%) |
Aug 16, 2017 | 33.68 | 33.90 | 33.66 | 33.70 | 2,482,483 | +0.05(+0.16%) |
Aug 15, 2017 | 33.58 | 33.79 | 33.46 | 33.65 | 2,183,394 | +0.11(+0.32%) |
Aug 14, 2017 | 33.36 | 33.68 | 33.19 | 33.54 | 1,427,281 | +0.55(+1.66%) |
Aug 11, 2017 | 32.67 | 33.14 | 32.65 | 32.99 | 1,380,601 | +0.22(+0.66%) |
Aug 10, 2017 | 33.21 | 33.26 | 32.76 | 32.77 | 2,032,301 | -0.67(-2.02%) |
Aug 09, 2017 | 33.82 | 33.88 | 33.40 | 33.45 | 2,078,114 | -0.39(-1.14%) |
Aug 08, 2017 | 34.29 | 34.31 | 33.79 | 33.83 | 2,307,548 | -0.52(-1.52%) |
Aug 07, 2017 | 34.50 | 34.22 | 34.36 | 1,159,823 | -0.11(-0.31%) | |
Aug 04, 2017 | 34.26 | 34.51 | 34.18 | 34.46 | 1,240,851 | +0.31(+0.89%) |
Aug 03, 2017 | 34.43 | 34.56 | 34.01 | 34.16 | 3,926,027 | -0.26(-0.76%) |
Aug 02, 2017 | 34.42 | 34.70 | 34.30 | 34.42 | 1,929,960 | -0.05(-0.13%) |
Aug 01, 2017 | 34.46 | 34.70 | 34.27 | 34.46 | 2,201,732 | +0.18(+0.52%) |
Jul 31, 2017 | 34.81 | 34.87 | 34.28 | 34.28 | 1,906,699 | -0.40(-1.14%) |
Jul 28, 2017 | 34.47 | 35.16 | 34.45 | 34.68 | 3,867,098 | +0.25(+0.73%) |
Jul 27, 2017 | 34.17 | 34.92 | 33.91 | 34.43 | 4,920,059 | +0.58(+1.73%) |
Jul 26, 2017 | 33.95 | 34.10 | 33.72 | 33.84 | 3,310,168 | -0.09(-0.26%) |
Jul 25, 2017 | 34.13 | 34.24 | 33.85 | 33.93 | 2,203,533 | +0.02(+0.05%) |
Jul 24, 2017 | 34.46 | 34.48 | 33.90 | 33.92 | 2,617,086 | -0.52(-1.51%) |
Jul 21, 2017 | 34.30 | 34.68 | 34.27 | 34.44 | 1,686,448 | +0.00(+0.00%) |
Jul 20, 2017 | 34.93 | 35.03 | 34.21 | 34.44 | 4,039,386 | -0.65(-1.85%) |
Jul 19, 2017 | 34.85 | 35.11 | 34.81 | 35.08 | 1,361,132 | +0.40(+1.17%) |
Jul 18, 2017 | 34.78 | 34.90 | 34.48 | 34.68 | 1,367,275 | -0.15(-0.44%) |
Jul 17, 2017 | 34.99 | 35.06 | 34.82 | 34.83 | 1,596,958 | -0.16(-0.46%) |
Jul 14, 2017 | 34.97 | 35.14 | 34.92 | 34.99 | 1,449,786 | +0.07(+0.21%) |
Jul 13, 2017 | 34.70 | 34.97 | 34.65 | 34.92 | 1,544,190 | +0.16(+0.47%) |
Jul 12, 2017 | 35.08 | 35.20 | 34.65 | 34.76 | 1,480,982 | -0.04(-0.10%) |
Jul 11, 2017 | 34.70 | 34.90 | 34.55 | 34.80 | 2,147,929 | +0.05(+0.15%) |
Jul 10, 2017 | 34.46 | 34.83 | 34.24 | 34.74 | 2,287,555 | +0.28(+0.81%) |
Jul 07, 2017 | 33.92 | 34.68 | 33.92 | 34.46 | 2,783,858 | +0.67(+1.99%) |
Jul 06, 2017 | 33.99 | 34.12 | 33.73 | 33.79 | 2,207,685 | -0.42(-1.23%) |
Jul 05, 2017 | 34.03 | 34.29 | 33.77 | 34.21 | 3,066,883 | +0.17(+0.50%) |
Jul 03, 2017 | 34.46 | 34.53 | 34.03 | 34.04 | 1,414,614 | -0.22(-0.65%) |
Jun 30, 2017 | 34.08 | 34.56 | 34.08 | 34.27 | 2,199,276 | +0.19(+0.55%) |
Jun 29, 2017 | 34.69 | 34.75 | 33.80 | 34.08 | 2,126,134 | -0.68(-1.96%) |
Jun 28, 2017 | 34.54 | 34.81 | 34.28 | 34.76 | 2,552,242 | +0.46(+1.33%) |
Jun 27, 2017 | 34.85 | 34.89 | 34.26 | 34.30 | 2,580,812 | -0.59(-1.70%) |
Jun 26, 2017 | 34.94 | 35.10 | 34.87 | 34.90 | 1,663,672 | +0.00(+0.00%) |
Jun 23, 2017 | 34.83 | 34.97 | 34.55 | 34.90 | 4,669,714 | +0.08(+0.23%) |
Jun 22, 2017 | 34.76 | 35.00 | 34.57 | 34.81 | 2,619,626 | +0.05(+0.15%) |
Jun 21, 2017 | 34.94 | 35.07 | 34.67 | 34.76 | 2,221,005 | -0.19(-0.54%) |
Jun 20, 2017 | 35.08 | 35.31 | 34.95 | 34.95 | 2,948,755 | -0.15(-0.43%) |
Jun 19, 2017 | 34.77 | 35.16 | 34.68 | 35.10 | 2,259,319 | +0.50(+1.45%) |
Jun 16, 2017 | 34.51 | 34.86 | 34.44 | 34.60 | 4,072,123 | -0.01(-0.03%) |
Jun 15, 2017 | 34.16 | 34.69 | 33.96 | 34.61 | 3,648,667 | +0.15(+0.44%) |
Jun 14, 2017 | 34.36 | 34.55 | 34.22 | 34.46 | 2,524,564 | +0.25(+0.73%) |
Jun 13, 2017 | 33.62 | 34.37 | 33.51 | 34.20 | 3,660,404 | +0.65(+1.92%) |
Jun 12, 2017 | 33.26 | 33.59 | 32.96 | 33.56 | 2,307,788 | +0.18(+0.54%) |
Jun 09, 2017 | 33.27 | 33.50 | 33.17 | 33.38 | 1,929,869 | +0.16(+0.49%) |
Jun 08, 2017 | 33.34 | 33.02 | 33.22 | 2,495,504 | +0.04(+0.11%) | |
Jun 07, 2017 | 33.29 | 33.46 | 33.14 | 33.18 | 2,612,085 | -0.13(-0.40%) |
Jun 06, 2017 | 33.21 | 33.47 | 33.10 | 33.32 | 2,244,946 | -0.11(-0.32%) |
Jun 05, 2017 | 33.76 | 33.84 | 33.42 | 33.42 | 1,794,655 | -0.33(-0.98%) |
Jun 02, 2017 | 33.59 | 34.00 | 33.59 | 33.76 | 2,539,614 | +0.20(+0.59%) |