Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.98 | 34.39 | 33.80 | 34.04 | 3,289,146 | +0.25(+0.75%) |
Jun 28, 2018 | 33.86 | 34.16 | 33.39 | 33.79 | 2,711,074 | -0.23(-0.67%) |
Jun 27, 2018 | 34.67 | 34.80 | 33.95 | 34.01 | 3,717,063 | -0.63(-1.81%) |
Jun 26, 2018 | 34.59 | 34.85 | 34.38 | 34.64 | 3,928,121 | +0.22(+0.63%) |
Jun 25, 2018 | 34.47 | 34.70 | 34.13 | 34.42 | 3,521,485 | -0.18(-0.53%) |
Jun 22, 2018 | 34.49 | 34.76 | 34.34 | 34.60 | 4,254,994 | +0.26(+0.77%) |
Jun 21, 2018 | 34.86 | 35.02 | 34.25 | 34.34 | 3,559,917 | -0.63(-1.79%) |
Jun 20, 2018 | 34.62 | 35.14 | 34.35 | 34.97 | 3,984,560 | +0.62(+1.80%) |
Jun 19, 2018 | 34.16 | 34.47 | 33.59 | 34.35 | 4,293,788 | -0.02(-0.05%) |
Jun 18, 2018 | 34.56 | 34.64 | 34.29 | 34.37 | 2,848,774 | -0.42(-1.20%) |
Jun 15, 2018 | 34.88 | 34.34 | 34.79 | 4,161,907 | -0.16(-0.47%) | |
Jun 14, 2018 | 34.64 | 34.99 | 34.41 | 34.95 | 2,511,581 | +0.41(+1.18%) |
Jun 13, 2018 | 35.40 | 35.40 | 34.45 | 34.54 | 3,440,137 | -0.82(-2.32%) |
Jun 12, 2018 | 35.29 | 35.43 | 34.93 | 35.36 | 3,004,723 | +0.15(+0.41%) |
Jun 11, 2018 | 35.34 | 35.53 | 35.18 | 35.21 | 3,003,042 | -0.14(-0.39%) |
Jun 08, 2018 | 35.00 | 35.41 | 34.92 | 35.35 | 4,264,874 | +0.32(+0.91%) |
Jun 07, 2018 | 34.95 | 35.29 | 34.84 | 35.03 | 3,479,140 | +0.12(+0.34%) |
Jun 06, 2018 | 34.50 | 34.91 | 2,952,401 | -0.23(-0.65%) | ||
Jun 05, 2018 | 35.00 | 35.25 | 34.72 | 35.14 | 3,556,779 | +0.22(+0.63%) |
Jun 04, 2018 | 34.39 | 34.98 | 34.39 | 34.92 | 4,396,227 | +0.69(+2.02%) |
Jun 01, 2018 | 34.15 | 34.66 | 34.10 | 34.23 | 2,861,532 | +0.33(+0.97%) |
May 31, 2018 | 34.77 | 34.81 | 33.77 | 33.90 | 3,525,887 | -0.81(-2.33%) |
May 30, 2018 | 34.65 | 34.95 | 34.40 | 34.71 | 3,946,719 | +0.55(+1.62%) |
May 29, 2018 | 34.20 | 34.66 | 33.97 | 34.16 | 3,874,630 | -0.32(-0.92%) |
May 25, 2018 | 34.48 | 34.48 | 34.48 | 0 | +0.35(+1.01%) | |
May 24, 2018 | 34.17 | 34.34 | 33.84 | 34.13 | 2,114,235 | -0.02(-0.05%) |
May 23, 2018 | 33.66 | 34.24 | 33.65 | 34.15 | 3,546,002 | +0.49(+1.46%) |
May 22, 2018 | 34.32 | 34.32 | 33.66 | 33.66 | 3,824,581 | -0.66(-1.93%) |
May 21, 2018 | 34.59 | 34.73 | 34.20 | 34.32 | 3,164,154 | -0.11(-0.32%) |
May 18, 2018 | 34.14 | 34.59 | 34.05 | 34.43 | 3,336,419 | +0.32(+0.93%) |
May 17, 2018 | 34.44 | 34.61 | 34.05 | 34.11 | 4,267,886 | -0.37(-1.08%) |
May 16, 2018 | 34.01 | 34.52 | 33.89 | 34.49 | 5,494,962 | +0.51(+1.50%) |
May 15, 2018 | 33.91 | 34.43 | 33.67 | 33.98 | 6,520,411 | -0.26(-0.77%) |
May 14, 2018 | 34.60 | 34.77 | 34.14 | 34.24 | 4,353,141 | -0.39(-1.13%) |
May 11, 2018 | 34.42 | 35.15 | 34.38 | 34.63 | 3,563,612 | +0.19(+0.55%) |
May 10, 2018 | 33.46 | 34.62 | 33.21 | 34.44 | 3,264,762 | +0.21(+0.61%) |
May 09, 2018 | 34.77 | 34.77 | 34.07 | 34.23 | 4,307,390 | -0.50(-1.44%) |
May 08, 2018 | 34.91 | 35.03 | 34.61 | 34.73 | 3,915,330 | -0.11(-0.31%) |
May 07, 2018 | 34.92 | 35.04 | 34.64 | 34.84 | 3,442,771 | -0.02(-0.05%) |
May 04, 2018 | 34.39 | 35.02 | 34.35 | 34.86 | 3,850,685 | +0.28(+0.82%) |
May 03, 2018 | 34.24 | 34.69 | 33.97 | 34.58 | 3,979,537 | +0.25(+0.74%) |
May 02, 2018 | 34.84 | 34.96 | 34.22 | 34.32 | 5,866,459 | -0.70(-2.00%) |
May 01, 2018 | 34.34 | 35.13 | 33.83 | 35.02 | 7,262,223 | +0.57(+1.66%) |
Apr 30, 2018 | 34.57 | 34.64 | 34.13 | 34.45 | 7,632,496 | -0.14(-0.39%) |
Apr 27, 2018 | 33.77 | 34.70 | 33.38 | 34.59 | 6,871,776 | +0.63(+1.85%) |
Apr 26, 2018 | 33.93 | 34.09 | 33.08 | 33.96 | 9,696,130 | +0.15(+0.43%) |
Apr 25, 2018 | 33.02 | 33.97 | 32.99 | 33.81 | 12,224,189 | +0.92(+2.79%) |
Apr 24, 2018 | 35.02 | 35.35 | 32.56 | 32.89 | 14,409,502 | -2.99(-8.34%) |
Apr 23, 2018 | 35.86 | 35.97 | 35.32 | 35.89 | 6,960,840 | +0.19(+0.54%) |
Apr 20, 2018 | 36.24 | 36.24 | 35.55 | 35.70 | 6,518,899 | -0.46(-1.28%) |
Apr 19, 2018 | 37.49 | 37.52 | 35.94 | 36.16 | 7,917,405 | -1.42(-3.78%) |
Apr 18, 2018 | 37.83 | 37.84 | 37.57 | 37.58 | 3,432,562 | -0.08(-0.22%) |
Apr 17, 2018 | 37.47 | 37.98 | 37.47 | 37.66 | 3,879,619 | +0.44(+1.17%) |
Apr 16, 2018 | 37.39 | 37.56 | 37.09 | 37.22 | 3,343,220 | +0.25(+0.66%) |
Apr 13, 2018 | 37.41 | 37.46 | 36.90 | 36.98 | 2,202,583 | -0.15(-0.42%) |
Apr 12, 2018 | 37.01 | 37.32 | 36.90 | 37.13 | 1,982,798 | +0.30(+0.80%) |
Apr 11, 2018 | 36.68 | 37.02 | 36.56 | 36.84 | 2,690,600 | -0.18(-0.49%) |
Apr 10, 2018 | 36.95 | 37.38 | 36.69 | 37.02 | 3,136,968 | +0.53(+1.44%) |
Apr 09, 2018 | 36.66 | 37.10 | 36.33 | 36.49 | 3,722,553 | +0.03(+0.07%) |
Apr 06, 2018 | 36.82 | 37.04 | 36.04 | 36.47 | 4,043,226 | -0.67(-1.81%) |
Apr 05, 2018 | 37.10 | 37.52 | 36.96 | 37.14 | 4,729,525 | +0.20(+0.54%) |
Apr 04, 2018 | 35.37 | 36.95 | 35.37 | 36.94 | 6,523,845 | +0.99(+2.75%) |
Apr 03, 2018 | 35.50 | 35.98 | 35.31 | 35.95 | 4,196,112 | +0.56(+1.59%) |
Apr 02, 2018 | 36.62 | 36.72 | 35.00 | 35.39 | 3,724,191 | -1.31(-3.56%) |
Mar 29, 2018 | 36.69 | 36.69 | 36.69 | 0 | +0.55(+1.53%) | |
Mar 28, 2018 | 36.84 | 37.01 | 35.91 | 36.14 | 4,395,049 | -0.58(-1.58%) |
Mar 27, 2018 | 37.11 | 37.24 | 36.57 | 36.72 | 4,306,189 | -0.31(-0.83%) |
Mar 26, 2018 | 37.12 | 37.37 | 36.53 | 37.03 | 3,197,752 | +0.51(+1.39%) |
Mar 23, 2018 | 37.31 | 37.69 | 36.39 | 36.52 | 4,041,547 | -0.71(-1.90%) |
Mar 22, 2018 | 37.89 | 38.35 | 37.20 | 37.23 | 3,616,598 | -0.47(-1.25%) |
Mar 21, 2018 | 37.34 | 37.97 | 37.19 | 37.70 | 2,376,030 | +0.48(+1.29%) |
Mar 20, 2018 | 37.32 | 37.51 | 37.08 | 37.22 | 2,543,598 | -0.06(-0.17%) |
Mar 19, 2018 | 37.55 | 37.59 | 36.93 | 37.28 | 2,470,918 | -0.44(-1.15%) |
Mar 16, 2018 | 37.76 | 37.87 | 37.52 | 37.72 | 3,496,719 | -0.04(-0.10%) |
Mar 15, 2018 | 37.79 | 37.93 | 37.60 | 37.75 | 2,908,094 | +0.04(+0.10%) |
Mar 14, 2018 | 38.48 | 38.48 | 37.67 | 37.72 | 2,406,875 | -0.65(-1.70%) |
Mar 13, 2018 | 38.72 | 38.79 | 38.33 | 38.37 | 2,297,455 | -0.16(-0.42%) |
Mar 12, 2018 | 38.75 | 38.93 | 38.48 | 38.53 | 3,402,280 | -0.01(-0.02%) |
Mar 09, 2018 | 37.91 | 38.55 | 37.61 | 38.54 | 2,021,513 | +0.93(+2.49%) |
Mar 08, 2018 | 37.66 | 37.74 | 37.31 | 37.61 | 1,831,303 | +0.16(+0.44%) |
Mar 07, 2018 | 37.60 | 37.45 | 2,509,522 | +0.12(+0.32%) | ||
Mar 06, 2018 | 37.53 | 37.57 | 37.14 | 37.33 | 3,078,901 | -0.02(-0.05%) |
Mar 05, 2018 | 36.52 | 37.46 | 36.48 | 37.35 | 3,334,365 | +0.59(+1.60%) |
Mar 02, 2018 | 36.75 | 36.89 | 36.37 | 36.76 | 5,063,504 | -0.31(-0.83%) |
Mar 01, 2018 | 37.30 | 37.64 | 36.61 | 37.06 | 5,291,725 | -0.24(-0.66%) |
Feb 28, 2018 | 38.04 | 38.08 | 37.20 | 37.31 | 4,880,082 | -0.70(-1.84%) |
Feb 27, 2018 | 39.01 | 39.14 | 38.01 | 38.01 | 3,108,855 | -0.89(-2.29%) |
Feb 26, 2018 | 39.17 | 39.22 | 38.45 | 38.90 | 3,247,032 | -0.14(-0.35%) |
Feb 23, 2018 | 38.92 | 39.08 | 38.58 | 39.03 | 2,640,502 | +0.40(+1.03%) |
Feb 22, 2018 | 38.63 | 2,501,746 | +0.16(+0.42%) | |||
Feb 21, 2018 | 38.56 | 39.38 | 38.44 | 38.47 | 4,171,270 | -0.11(-0.28%) |
Feb 20, 2018 | 39.07 | 39.11 | 38.41 | 38.58 | 2,189,562 | -0.63(-1.60%) |
Feb 16, 2018 | 39.21 | 39.21 | 39.21 | 0 | +0.34(+0.89%) | |
Feb 15, 2018 | 39.42 | 39.42 | 38.62 | 38.86 | 3,145,464 | -0.10(-0.26%) |
Feb 14, 2018 | 38.39 | 39.09 | 38.28 | 38.96 | 3,187,957 | +0.16(+0.42%) |
Feb 13, 2018 | 38.95 | 39.06 | 38.39 | 38.80 | 4,576,216 | -0.33(-0.84%) |
Feb 12, 2018 | 38.49 | 39.44 | 38.41 | 39.12 | 5,489,835 | +0.90(+2.35%) |
Feb 09, 2018 | 37.54 | 38.63 | 36.57 | 38.23 | 6,602,303 | +1.30(+3.51%) |
Feb 08, 2018 | 38.02 | 39.69 | 37.41 | 36.93 | 7,316,490 | -1.81(-4.66%) |
Feb 07, 2018 | 38.23 | 39.30 | 38.17 | 38.73 | 5,012,362 | +0.32(+0.83%) |
Feb 06, 2018 | 36.72 | 38.68 | 36.45 | 38.42 | 4,954,699 | +0.60(+1.58%) |
Feb 05, 2018 | 38.72 | 38.90 | 37.23 | 37.82 | 4,885,708 | -1.11(-2.84%) |
Feb 02, 2018 | 39.69 | 39.71 | 38.81 | 38.92 | 4,345,587 | -1.06(-2.65%) |
Feb 01, 2018 | 40.27 | 40.59 | 39.82 | 39.99 | 2,393,958 | -0.54(-1.32%) |
Jan 31, 2018 | 40.67 | 40.91 | 40.44 | 40.52 | 4,015,187 | +0.13(+0.31%) |
Jan 30, 2018 | 40.27 | 40.61 | 39.97 | 40.39 | 2,970,104 | -0.11(-0.27%) |
Jan 29, 2018 | 40.98 | 41.00 | 40.45 | 40.50 | 2,902,059 | -0.63(-1.52%) |
Jan 26, 2018 | 41.42 | 41.44 | 41.06 | 41.13 | 3,781,639 | -0.09(-0.22%) |
Jan 25, 2018 | 41.76 | 41.89 | 41.07 | 41.22 | 3,434,287 | -0.44(-1.05%) |
Jan 24, 2018 | 41.60 | 41.84 | 41.40 | 41.66 | 2,353,297 | +0.41(+0.99%) |
Jan 23, 2018 | 41.22 | 41.41 | 40.99 | 41.25 | 3,862,490 | -0.37(-0.89%) |
Jan 22, 2018 | 41.93 | 41.44 | 41.62 | 2,536,079 | -0.03(-0.07%) | |
Jan 19, 2018 | 42.13 | 42.13 | 41.49 | 41.65 | 3,058,833 | -0.34(-0.80%) |
Jan 18, 2018 | 41.56 | 42.14 | 41.48 | 41.98 | 2,869,312 | +0.40(+0.96%) |
Jan 17, 2018 | 41.33 | 41.68 | 40.97 | 41.58 | 2,633,770 | +0.54(+1.30%) |
Jan 16, 2018 | 41.85 | 41.88 | 40.85 | 41.05 | 3,363,527 | -0.47(-1.14%) |
Jan 12, 2018 | 41.52 | 41.52 | 41.52 | 0 | +0.03(+0.07%) | |
Jan 11, 2018 | 40.65 | 41.51 | 40.40 | 41.49 | 3,453,957 | +1.02(+2.52%) |
Jan 10, 2018 | 40.45 | 40.47 | 2,350,025 | -0.65(-1.58%) | ||
Jan 09, 2018 | 40.46 | 41.22 | 40.46 | 41.12 | 3,771,599 | +0.69(+1.70%) |
Jan 08, 2018 | 40.28 | 41.23 | 40.28 | 40.43 | 3,627,299 | +0.19(+0.47%) |
Jan 05, 2018 | 40.14 | 40.27 | 39.80 | 40.24 | 3,210,189 | +0.37(+0.93%) |
Jan 04, 2018 | 40.04 | 40.15 | 39.71 | 39.87 | 2,046,522 | +0.05(+0.11%) |
Jan 03, 2018 | 39.34 | 39.88 | 39.23 | 39.83 | 4,994,093 | +0.17(+0.43%) |
Jan 02, 2018 | 39.87 | 40.08 | 39.47 | 39.66 | 1,754,440 | -0.12(-0.30%) |
Dec 29, 2017 | 39.77 | 39.77 | 39.77 | 0 | -0.16(-0.41%) | |
Dec 28, 2017 | 39.80 | 39.96 | 39.62 | 39.94 | 2,078,153 | +0.22(+0.55%) |
Dec 27, 2017 | 39.94 | 39.94 | 39.64 | 39.72 | 1,850,259 | -0.13(-0.32%) |
Dec 26, 2017 | 39.71 | 40.04 | 39.69 | 39.85 | 985,263 | +0.17(+0.43%) |
Dec 22, 2017 | 40.15 | 40.18 | 39.63 | 39.67 | 2,490,696 | -0.37(-0.93%) |
Dec 21, 2017 | 39.77 | 40.23 | 39.57 | 40.05 | 2,490,182 | +0.52(+1.31%) |
Dec 20, 2017 | 39.10 | 39.62 | 38.94 | 39.53 | 3,138,879 | +0.61(+1.56%) |
Dec 19, 2017 | 39.04 | 39.29 | 38.82 | 38.92 | 3,793,291 | +0.00(+0.00%) |
Dec 18, 2017 | 38.53 | 38.97 | 38.47 | 38.92 | 2,552,540 | +0.62(+1.63%) |
Dec 15, 2017 | 38.14 | 38.43 | 37.95 | 38.30 | 3,321,907 | +0.42(+1.10%) |
Dec 14, 2017 | 38.14 | 38.24 | 37.77 | 37.88 | 3,577,167 | -0.15(-0.40%) |
Dec 13, 2017 | 38.18 | 38.32 | 38.04 | 38.04 | 2,931,252 | -0.15(-0.40%) |
Dec 12, 2017 | 38.19 | 38.62 | 38.16 | 38.19 | 2,768,884 | -0.21(-0.54%) |
Dec 11, 2017 | 38.71 | 38.71 | 38.25 | 38.40 | 1,932,940 | -0.27(-0.70%) |
Dec 08, 2017 | 38.52 | 38.67 | 38.25 | 38.67 | 4,251,575 | +0.37(+0.97%) |
Dec 07, 2017 | 38.15 | 38.61 | 38.15 | 38.30 | 3,099,871 | +0.14(+0.38%) |
Dec 06, 2017 | 38.24 | 38.97 | 38.13 | 38.15 | 3,362,677 | -0.75(-1.93%) |
Dec 05, 2017 | 39.24 | 39.62 | 38.85 | 38.91 | 3,250,852 | -0.29(-0.74%) |
Dec 04, 2017 | 38.94 | 39.64 | 38.78 | 39.19 | 4,275,853 | +0.72(+1.88%) |
Dec 01, 2017 | 38.83 | 39.09 | 38.29 | 38.47 | 4,674,436 | -0.37(-0.96%) |
Nov 30, 2017 | 38.14 | 39.00 | 38.14 | 38.84 | 4,950,165 | +0.80(+2.09%) |
Nov 29, 2017 | 37.15 | 38.09 | 37.09 | 38.05 | 3,198,297 | +1.00(+2.69%) |
Nov 28, 2017 | 36.33 | 37.12 | 36.28 | 37.05 | 3,670,704 | +0.79(+2.17%) |
Nov 27, 2017 | 35.85 | 36.31 | 35.85 | 36.26 | 1,880,136 | +0.43(+1.21%) |
Nov 24, 2017 | 36.34 | 36.42 | 35.80 | 35.83 | 1,084,707 | -0.33(-0.90%) |
Nov 22, 2017 | 36.22 | 36.36 | 36.11 | 36.15 | 1,097,794 | -0.06(-0.18%) |
Nov 21, 2017 | 36.16 | 36.28 | 35.98 | 36.22 | 2,010,566 | +0.15(+0.43%) |
Nov 20, 2017 | 35.76 | 36.22 | 35.59 | 36.06 | 2,043,680 | +0.43(+1.22%) |
Nov 17, 2017 | 35.29 | 35.86 | 35.18 | 35.63 | 1,540,849 | +0.20(+0.56%) |
Nov 16, 2017 | 35.33 | 35.93 | 35.26 | 35.43 | 2,352,221 | +0.30(+0.85%) |
Nov 15, 2017 | 35.10 | 35.37 | 34.87 | 35.13 | 2,326,997 | -0.21(-0.59%) |
Nov 14, 2017 | 34.97 | 35.40 | 34.95 | 35.34 | 1,839,802 | +0.14(+0.39%) |
Nov 13, 2017 | 34.83 | 35.32 | 34.83 | 35.20 | 2,252,607 | +0.25(+0.73%) |
Nov 10, 2017 | 34.84 | 35.09 | 34.80 | 34.95 | 2,251,905 | -0.01(-0.03%) |
Nov 09, 2017 | 35.16 | 35.30 | 34.71 | 34.96 | 1,775,710 | -0.46(-1.30%) |
Nov 08, 2017 | 35.29 | 35.56 | 34.94 | 35.42 | 3,751,532 | +0.05(+0.13%) |
Nov 07, 2017 | 35.51 | 35.78 | 35.28 | 35.37 | 1,800,738 | -0.13(-0.36%) |
Nov 06, 2017 | 35.22 | 35.55 | 35.13 | 35.50 | 1,549,087 | +0.18(+0.51%) |
Nov 03, 2017 | 35.22 | 35.76 | 35.21 | 35.32 | 2,355,083 | +0.12(+0.33%) |
Nov 02, 2017 | 35.60 | 35.78 | 34.86 | 35.20 | 3,511,396 | -0.43(-1.22%) |
Nov 01, 2017 | 36.23 | 36.23 | 35.40 | 35.64 | 2,193,244 | -0.41(-1.13%) |
Oct 31, 2017 | 35.79 | 36.15 | 35.76 | 36.04 | 2,964,366 | +0.30(+0.84%) |
Oct 30, 2017 | 36.24 | 36.49 | 35.71 | 35.75 | 2,063,906 | -0.61(-1.67%) |
Oct 27, 2017 | 36.26 | 36.49 | 35.95 | 36.35 | 2,660,739 | +0.05(+0.12%) |
Oct 26, 2017 | 36.17 | 36.49 | 36.14 | 36.31 | 3,581,147 | +0.40(+1.11%) |
Oct 25, 2017 | 36.13 | 36.65 | 35.39 | 35.91 | 4,655,214 | -1.05(-2.84%) |
Oct 24, 2017 | 36.04 | 37.20 | 35.73 | 36.96 | 5,499,953 | +0.65(+1.79%) |
Oct 23, 2017 | 36.30 | 36.90 | 36.24 | 36.31 | 4,916,168 | +0.02(+0.05%) |
Oct 20, 2017 | 35.48 | 36.31 | 35.46 | 36.29 | 3,571,018 | +0.93(+2.64%) |
Oct 19, 2017 | 34.93 | 35.44 | 34.78 | 35.36 | 2,859,001 | +0.36(+1.03%) |
Oct 18, 2017 | 35.28 | 35.39 | 34.98 | 34.99 | 1,714,978 | -0.22(-0.62%) |
Oct 17, 2017 | 35.26 | 35.42 | 35.15 | 35.21 | 1,709,846 | -0.05(-0.15%) |
Oct 16, 2017 | 35.29 | 35.38 | 35.04 | 35.27 | 1,303,712 | +0.04(+0.10%) |
Oct 13, 2017 | 35.44 | 35.48 | 35.12 | 35.23 | 2,315,914 | -0.11(-0.31%) |
Oct 12, 2017 | 35.13 | 35.37 | 35.06 | 35.34 | 2,631,268 | +0.17(+0.48%) |
Oct 11, 2017 | 35.09 | 35.19 | 34.95 | 35.17 | 2,367,376 | +0.19(+0.54%) |
Oct 10, 2017 | 35.16 | 35.24 | 34.93 | 34.98 | 2,000,974 | -0.17(-0.49%) |
Oct 09, 2017 | 35.41 | 35.49 | 35.11 | 35.15 | 2,658,837 | -0.26(-0.74%) |
Oct 06, 2017 | 35.10 | 35.43 | 35.03 | 35.41 | 1,944,767 | +0.23(+0.64%) |
Oct 05, 2017 | 35.46 | 35.51 | 35.13 | 35.19 | 2,413,014 | -0.24(-0.69%) |
Oct 04, 2017 | 35.46 | 35.55 | 35.18 | 35.43 | 2,140,804 | +0.04(+0.10%) |
Oct 03, 2017 | 35.62 | 35.66 | 35.04 | 35.40 | 2,671,506 | -0.34(-0.96%) |
Oct 02, 2017 | 35.20 | 35.77 | 35.20 | 35.74 | 2,539,815 | +0.52(+1.49%) |
Sep 29, 2017 | 34.98 | 35.32 | 34.98 | 35.22 | 1,777,856 | +0.21(+0.59%) |
Sep 28, 2017 | 34.73 | 35.12 | 34.64 | 35.01 | 1,517,363 | +0.19(+0.54%) |
Sep 27, 2017 | 34.70 | 34.96 | 34.52 | 34.82 | 1,827,253 | +0.15(+0.44%) |
Sep 26, 2017 | 34.53 | 34.74 | 34.49 | 34.67 | 1,848,041 | +0.17(+0.50%) |
Sep 25, 2017 | 34.37 | 34.57 | 34.25 | 34.49 | 1,831,687 | +0.11(+0.32%) |
Sep 22, 2017 | 33.97 | 34.50 | 33.97 | 34.39 | 1,895,800 | +0.33(+0.98%) |
Sep 21, 2017 | 33.89 | 34.08 | 33.66 | 34.05 | 1,479,150 | +0.18(+0.53%) |
Sep 20, 2017 | 33.71 | 33.93 | 33.54 | 33.87 | 3,934,655 | +0.12(+0.35%) |
Sep 19, 2017 | 33.66 | 33.84 | 33.62 | 33.75 | 2,419,553 | +0.13(+0.38%) |
Sep 18, 2017 | 33.75 | 33.93 | 33.57 | 33.63 | 2,215,704 | -0.05(-0.16%) |
Sep 15, 2017 | 33.65 | 33.85 | 33.52 | 33.68 | 2,413,509 | -0.06(-0.19%) |
Sep 14, 2017 | 33.74 | 33.81 | 33.38 | 33.74 | 1,888,213 | -0.12(-0.35%) |
Sep 13, 2017 | 34.40 | 34.41 | 33.83 | 33.86 | 2,314,373 | -0.54(-1.57%) |
Sep 12, 2017 | 34.07 | 34.47 | 33.97 | 34.40 | 1,750,903 | +0.42(+1.25%) |
Sep 11, 2017 | 33.98 | 34.08 | 33.45 | 33.98 | 2,771,014 | +0.06(+0.19%) |
Sep 08, 2017 | 33.43 | 33.96 | 33.34 | 33.92 | 2,572,519 | +0.51(+1.54%) |
Sep 07, 2017 | 33.36 | 33.45 | 33.06 | 33.40 | 1,978,177 | +0.18(+0.54%) |
Sep 06, 2017 | 33.33 | 33.46 | 33.11 | 33.22 | 2,002,507 | +0.14(+0.41%) |
Sep 05, 2017 | 33.43 | 33.46 | 32.88 | 33.09 | 1,845,250 | -0.37(-1.11%) |
Sep 01, 2017 | 33.28 | 33.54 | 33.20 | 33.46 | 1,821,892 | +0.26(+0.79%) |
Aug 31, 2017 | 33.04 | 33.28 | 32.93 | 33.19 | 3,290,472 | +0.36(+1.10%) |
Aug 30, 2017 | 32.83 | 33.00 | 32.74 | 32.83 | 2,508,814 | +0.05(+0.17%) |
Aug 29, 2017 | 32.64 | 32.88 | 32.57 | 32.78 | 1,990,824 | +0.01(+0.03%) |
Aug 28, 2017 | 32.99 | 33.06 | 32.62 | 32.77 | 2,529,859 | -0.01(-0.03%) |
Aug 25, 2017 | 33.07 | 33.10 | 32.61 | 32.78 | 2,438,507 | -0.15(-0.47%) |
Aug 24, 2017 | 33.28 | 33.37 | 32.91 | 32.93 | 2,467,070 | -0.22(-0.65%) |
Aug 23, 2017 | 33.22 | 33.39 | 33.07 | 33.15 | 1,931,172 | -0.24(-0.73%) |
Aug 22, 2017 | 33.02 | 33.40 | 32.89 | 33.39 | 3,181,206 | +0.42(+1.26%) |
Aug 21, 2017 | 32.82 | 33.03 | 32.74 | 32.98 | 1,344,069 | +0.12(+0.36%) |
Aug 18, 2017 | 32.82 | 32.99 | 32.63 | 32.86 | 2,217,092 | -0.06(-0.19%) |
Aug 17, 2017 | 33.70 | 33.85 | 32.91 | 32.92 | 2,890,503 | -0.91(-2.69%) |
Aug 16, 2017 | 33.82 | 34.03 | 33.80 | 33.84 | 2,472,522 | +0.05(+0.16%) |
Aug 15, 2017 | 33.72 | 33.93 | 33.59 | 33.78 | 2,174,633 | +0.11(+0.32%) |
Aug 14, 2017 | 33.49 | 33.82 | 33.32 | 33.67 | 1,421,554 | +0.55(+1.66%) |
Aug 11, 2017 | 32.81 | 33.28 | 32.78 | 33.12 | 1,375,062 | +0.22(+0.66%) |
Aug 10, 2017 | 33.35 | 33.39 | 32.89 | 32.91 | 2,024,146 | -0.68(-2.02%) |
Aug 09, 2017 | 33.95 | 34.02 | 33.54 | 33.58 | 2,069,776 | -0.39(-1.14%) |
Aug 08, 2017 | 34.43 | 34.45 | 33.93 | 33.97 | 2,298,289 | -0.52(-1.52%) |
Aug 07, 2017 | 34.63 | 34.36 | 34.49 | 1,155,169 | -0.11(-0.31%) | |
Aug 04, 2017 | 34.39 | 34.65 | 34.31 | 34.60 | 1,235,872 | +0.31(+0.89%) |
Aug 03, 2017 | 34.57 | 34.70 | 34.15 | 34.30 | 3,910,273 | -0.26(-0.76%) |
Aug 02, 2017 | 34.56 | 34.84 | 34.44 | 34.56 | 1,922,216 | -0.05(-0.13%) |
Aug 01, 2017 | 34.60 | 34.84 | 34.41 | 34.60 | 2,192,897 | +0.18(+0.52%) |
Jul 31, 2017 | 34.95 | 35.01 | 34.42 | 34.42 | 1,899,048 | -0.40(-1.14%) |
Jul 28, 2017 | 34.61 | 35.30 | 34.58 | 34.82 | 3,851,580 | +0.25(+0.73%) |
Jul 27, 2017 | 34.30 | 35.06 | 34.04 | 34.57 | 4,900,316 | +0.59(+1.73%) |
Jul 26, 2017 | 34.09 | 34.24 | 33.85 | 33.98 | 3,296,886 | -0.09(-0.27%) |
Jul 25, 2017 | 34.27 | 34.38 | 33.99 | 34.07 | 2,194,691 | +0.02(+0.05%) |
Jul 24, 2017 | 34.60 | 34.62 | 34.03 | 34.05 | 2,606,585 | -0.52(-1.51%) |
Jul 21, 2017 | 34.44 | 34.82 | 34.40 | 34.58 | 1,679,681 | +0.00(+0.00%) |
Jul 20, 2017 | 35.07 | 35.17 | 34.35 | 34.58 | 4,023,178 | -0.65(-1.85%) |
Jul 19, 2017 | 34.99 | 35.25 | 34.95 | 35.23 | 1,355,670 | +0.41(+1.17%) |
Jul 18, 2017 | 34.92 | 35.04 | 34.62 | 34.82 | 1,361,789 | -0.15(-0.44%) |
Jul 17, 2017 | 35.14 | 35.20 | 34.96 | 34.97 | 1,590,550 | -0.16(-0.46%) |
Jul 14, 2017 | 35.11 | 35.28 | 35.06 | 35.14 | 1,443,969 | +0.07(+0.21%) |
Jul 13, 2017 | 34.84 | 35.11 | 34.79 | 35.06 | 1,537,993 | +0.16(+0.47%) |
Jul 12, 2017 | 35.23 | 35.34 | 34.79 | 34.90 | 1,475,039 | -0.04(-0.10%) |
Jul 11, 2017 | 34.84 | 35.04 | 34.69 | 34.94 | 2,139,310 | +0.05(+0.15%) |
Jul 10, 2017 | 34.60 | 34.97 | 34.38 | 34.88 | 2,278,375 | +0.28(+0.81%) |
Jul 07, 2017 | 34.05 | 34.81 | 34.05 | 34.60 | 2,772,687 | +0.68(+1.99%) |
Jul 06, 2017 | 34.13 | 34.26 | 33.87 | 33.93 | 2,198,826 | -0.42(-1.23%) |
Jul 05, 2017 | 34.17 | 34.42 | 33.90 | 34.35 | 3,054,576 | +0.17(+0.50%) |