Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.51 | 37.70 | 37.32 | 37.32 | 894,639 | -0.47(-1.24%) |
Apr 27, 2018 | 37.54 | 37.89 | 37.52 | 37.79 | 804,844 | +0.23(+0.61%) |
Apr 26, 2018 | 37.51 | 37.68 | 37.23 | 37.56 | 1,069,835 | +0.22(+0.59%) |
Apr 25, 2018 | 37.21 | 37.44 | 37.04 | 37.34 | 1,134,624 | +0.02(+0.05%) |
Apr 24, 2018 | 37.61 | 37.71 | 37.16 | 37.32 | 1,534,060 | -0.11(-0.28%) |
Apr 23, 2018 | 37.37 | 37.62 | 37.27 | 37.43 | 2,081,683 | +1.55(+4.31%) |
Apr 20, 2018 | 35.61 | 35.89 | 35.56 | 35.88 | 1,404,064 | -0.05(-0.15%) |
Apr 19, 2018 | 35.88 | 36.14 | 35.73 | 35.93 | 1,096,226 | -0.21(-0.59%) |
Apr 18, 2018 | 35.76 | 36.20 | 35.75 | 36.14 | 2,216,255 | +0.89(+2.53%) |
Apr 17, 2018 | 35.18 | 35.29 | 34.99 | 35.25 | 2,971,626 | +0.36(+1.04%) |
Apr 16, 2018 | 35.13 | 35.13 | 34.74 | 34.89 | 1,266,772 | -0.01(-0.03%) |
Apr 13, 2018 | 35.31 | 35.32 | 34.78 | 34.90 | 1,686,673 | -0.05(-0.15%) |
Apr 12, 2018 | 34.98 | 35.08 | 34.85 | 34.95 | 985,641 | +0.40(+1.15%) |
Apr 11, 2018 | 34.85 | 34.89 | 34.48 | 34.55 | 880,162 | -0.44(-1.26%) |
Apr 10, 2018 | 34.90 | 35.13 | 34.81 | 35.00 | 1,803,158 | +0.74(+2.17%) |
Apr 09, 2018 | 34.33 | 34.57 | 34.19 | 34.25 | 1,186,752 | +0.35(+1.04%) |
Apr 06, 2018 | 34.16 | 34.39 | 33.76 | 33.90 | 1,253,761 | -0.21(-0.62%) |
Apr 05, 2018 | 33.95 | 34.16 | 33.86 | 34.11 | 1,291,240 | +0.77(+2.31%) |
Apr 04, 2018 | 32.70 | 33.34 | 32.69 | 33.34 | 1,273,698 | -0.11(-0.32%) |
Apr 03, 2018 | 33.33 | 33.49 | 33.16 | 33.45 | 1,125,225 | +0.15(+0.45%) |
Apr 02, 2018 | 33.86 | 33.88 | 32.98 | 33.30 | 1,082,755 | -0.57(-1.67%) |
Mar 29, 2018 | 33.86 | 33.86 | 33.86 | 0 | +0.27(+0.79%) | |
Mar 28, 2018 | 33.61 | 33.88 | 33.38 | 33.60 | 1,236,814 | +0.36(+1.09%) |
Mar 27, 2018 | 33.92 | 33.93 | 33.10 | 33.24 | 1,193,914 | -0.49(-1.47%) |
Mar 26, 2018 | 33.68 | 33.76 | 33.22 | 33.73 | 1,219,587 | +0.42(+1.25%) |
Mar 23, 2018 | 34.15 | 34.21 | 33.30 | 33.32 | 1,301,350 | -1.06(-3.09%) |
Mar 22, 2018 | 34.63 | 34.88 | 34.37 | 34.38 | 1,284,439 | -0.98(-2.78%) |
Mar 21, 2018 | 35.23 | 35.54 | 35.10 | 35.36 | 880,883 | +0.17(+0.48%) |
Mar 20, 2018 | 35.12 | 35.30 | 35.11 | 35.19 | 1,039,828 | -0.09(-0.25%) |
Mar 19, 2018 | 35.55 | 35.58 | 35.10 | 35.28 | 1,857,983 | -0.27(-0.75%) |
Mar 16, 2018 | 34.84 | 35.65 | 34.83 | 35.54 | 3,396,206 | +1.07(+3.10%) |
Mar 15, 2018 | 34.44 | 34.60 | 34.24 | 34.47 | 823,765 | +0.08(+0.23%) |
Mar 14, 2018 | 34.68 | 34.71 | 34.24 | 34.39 | 816,865 | +0.06(+0.18%) |
Mar 13, 2018 | 34.80 | 34.82 | 34.25 | 34.33 | 1,028,010 | -0.38(-1.09%) |
Mar 12, 2018 | 34.72 | 34.84 | 34.65 | 34.71 | 927,471 | -0.08(-0.23%) |
Mar 09, 2018 | 34.58 | 34.80 | 34.53 | 34.79 | 901,506 | +0.04(+0.10%) |
Mar 08, 2018 | 34.68 | 34.80 | 34.58 | 34.76 | 1,289,404 | +0.26(+0.74%) |
Mar 07, 2018 | 34.55 | 34.50 | 1,006,644 | +0.19(+0.57%) | ||
Mar 06, 2018 | 34.32 | 34.35 | 34.11 | 34.31 | 976,837 | +0.21(+0.62%) |
Mar 05, 2018 | 33.73 | 34.19 | 33.68 | 34.09 | 1,378,549 | +0.28(+0.84%) |
Mar 02, 2018 | 33.61 | 33.86 | 33.50 | 33.81 | 2,948,094 | +0.27(+0.79%) |
Mar 01, 2018 | 33.79 | 33.90 | 33.20 | 33.55 | 5,315,377 | -0.10(-0.29%) |
Feb 28, 2018 | 34.19 | 34.19 | 33.63 | 33.64 | 1,452,549 | -0.51(-1.50%) |
Feb 27, 2018 | 34.45 | 34.54 | 34.14 | 34.16 | 679,273 | -0.63(-1.80%) |
Feb 26, 2018 | 34.58 | 34.85 | 34.41 | 34.78 | 735,253 | +0.28(+0.82%) |
Feb 23, 2018 | 34.30 | 34.50 | 34.14 | 34.50 | 1,406,563 | +0.24(+0.70%) |
Feb 22, 2018 | 34.26 | 1,231,191 | +0.40(+1.17%) | |||
Feb 21, 2018 | 34.15 | 34.34 | 33.86 | 33.86 | 1,297,142 | +0.02(+0.05%) |
Feb 20, 2018 | 34.01 | 34.18 | 33.76 | 33.85 | 1,260,381 | -0.62(-1.80%) |
Feb 16, 2018 | 34.47 | 34.47 | 34.47 | 0 | +0.01(+0.03%) | |
Feb 15, 2018 | 34.35 | 34.49 | 34.12 | 34.46 | 1,774,758 | +0.62(+1.83%) |
Feb 14, 2018 | 32.90 | 33.92 | 32.90 | 33.84 | 2,597,669 | +1.02(+3.10%) |
Feb 13, 2018 | 32.83 | 32.90 | 32.66 | 32.82 | 1,811,549 | +0.03(+0.08%) |
Feb 12, 2018 | 32.95 | 33.09 | 32.69 | 32.79 | 2,328,458 | +0.61(+1.90%) |
Feb 09, 2018 | 32.14 | 32.30 | 31.35 | 32.18 | 4,221,554 | +0.14(+0.44%) |
Feb 08, 2018 | 32.94 | 33.12 | 32.03 | 32.04 | 3,454,059 | -0.97(-2.94%) |
Feb 07, 2018 | 33.39 | 33.67 | 32.98 | 33.02 | 1,782,074 | -0.88(-2.61%) |
Feb 06, 2018 | 33.24 | 33.94 | 33.16 | 33.90 | 4,320,105 | +0.34(+1.00%) |
Feb 05, 2018 | 34.57 | 34.68 | 33.03 | 33.56 | 2,484,722 | -1.41(-4.04%) |
Feb 02, 2018 | 35.25 | 35.32 | 34.98 | 34.98 | 2,282,937 | -1.13(-3.13%) |
Feb 01, 2018 | 36.06 | 36.18 | 35.95 | 36.11 | 2,914,532 | +0.08(+0.22%) |
Jan 31, 2018 | 36.18 | 36.22 | 35.88 | 36.03 | 1,951,878 | +0.42(+1.19%) |
Jan 30, 2018 | 35.63 | 35.90 | 35.47 | 35.61 | 3,358,433 | -1.35(-3.66%) |
Jan 29, 2018 | 36.86 | 37.01 | 36.80 | 36.96 | 2,376,662 | -0.10(-0.26%) |
Jan 26, 2018 | 36.99 | 37.05 | 36.82 | 37.05 | 914,262 | +0.44(+1.21%) |
Jan 25, 2018 | 37.05 | 37.07 | 36.56 | 36.61 | 1,727,110 | +0.16(+0.44%) |
Jan 24, 2018 | 36.65 | 36.67 | 36.24 | 36.45 | 1,507,172 | +0.32(+0.88%) |
Jan 23, 2018 | 36.23 | 36.27 | 36.08 | 36.14 | 1,057,762 | +0.06(+0.17%) |
Jan 22, 2018 | 35.91 | 36.15 | 35.84 | 36.07 | 1,350,826 | -0.19(-0.54%) |
Jan 19, 2018 | 36.15 | 36.28 | 36.11 | 36.27 | 1,313,228 | +0.77(+2.17%) |
Jan 18, 2018 | 35.51 | 35.62 | 35.45 | 35.50 | 1,491,526 | +0.12(+0.35%) |
Jan 17, 2018 | 35.38 | 35.59 | 35.34 | 35.38 | 2,170,075 | -0.36(-1.01%) |
Jan 16, 2018 | 35.68 | 35.94 | 35.67 | 35.74 | 1,682,136 | -0.19(-0.52%) |
Jan 12, 2018 | 35.92 | 35.92 | 35.92 | 0 | +0.64(+1.80%) | |
Jan 11, 2018 | 35.23 | 35.33 | 35.20 | 35.29 | 1,105,189 | +0.23(+0.66%) |
Jan 10, 2018 | 35.10 | 35.16 | 34.92 | 35.06 | 1,295,569 | -0.19(-0.53%) |
Jan 09, 2018 | 35.06 | 35.27 | 34.92 | 35.24 | 2,768,859 | +0.18(+0.50%) |
Jan 08, 2018 | 35.03 | 35.15 | 34.98 | 35.07 | 1,145,828 | -0.06(-0.18%) |
Jan 05, 2018 | 34.83 | 35.13 | 34.77 | 35.13 | 1,529,428 | +0.65(+1.87%) |
Jan 04, 2018 | 34.43 | 34.62 | 34.36 | 34.48 | 1,852,048 | +0.88(+2.63%) |
Jan 03, 2018 | 33.32 | 33.70 | 33.32 | 33.60 | 1,324,782 | +0.21(+0.64%) |
Jan 02, 2018 | 33.48 | 33.51 | 33.32 | 33.39 | 1,286,389 | -0.03(-0.08%) |
Dec 29, 2017 | 33.41 | 33.41 | 33.41 | 0 | -0.13(-0.40%) | |
Dec 28, 2017 | 33.70 | 33.73 | 33.53 | 33.55 | 882,252 | -0.04(-0.13%) |
Dec 27, 2017 | 33.48 | 33.61 | 33.39 | 33.59 | 885,067 | +0.05(+0.16%) |
Dec 26, 2017 | 33.61 | 33.73 | 33.51 | 33.54 | 471,506 | -0.11(-0.32%) |
Dec 22, 2017 | 33.41 | 33.66 | 33.34 | 33.64 | 1,251,051 | +0.14(+0.42%) |
Dec 21, 2017 | 33.22 | 33.60 | 33.19 | 33.50 | 1,411,924 | -0.22(-0.66%) |
Dec 20, 2017 | 33.93 | 33.98 | 33.64 | 33.72 | 1,212,864 | -0.76(-2.20%) |
Dec 19, 2017 | 34.62 | 34.70 | 34.43 | 34.48 | 1,137,574 | -0.16(-0.46%) |
Dec 18, 2017 | 34.57 | 34.74 | 34.53 | 34.64 | 1,442,427 | +0.68(+2.00%) |
Dec 15, 2017 | 33.89 | 34.05 | 33.85 | 33.96 | 1,347,682 | +0.17(+0.50%) |
Dec 14, 2017 | 34.09 | 34.20 | 33.76 | 33.79 | 1,196,673 | -0.38(-1.11%) |
Dec 13, 2017 | 34.11 | 34.34 | 34.10 | 34.17 | 1,449,340 | -0.06(-0.18%) |
Dec 12, 2017 | 34.24 | 34.35 | 34.10 | 34.24 | 1,033,409 | +0.40(+1.18%) |
Dec 11, 2017 | 33.64 | 33.87 | 33.63 | 33.84 | 642,320 | -0.13(-0.39%) |
Dec 08, 2017 | 33.93 | 34.01 | 33.84 | 33.97 | 595,265 | +0.04(+0.10%) |
Dec 07, 2017 | 33.86 | 34.02 | 33.86 | 33.93 | 721,417 | +0.13(+0.39%) |
Dec 06, 2017 | 33.74 | 33.82 | 33.55 | 33.80 | 799,340 | +0.04(+0.10%) |
Dec 05, 2017 | 33.84 | 34.01 | 33.73 | 33.77 | 825,670 | -0.11(-0.31%) |
Dec 04, 2017 | 34.15 | 34.16 | 33.85 | 33.87 | 1,658,494 | +0.14(+0.42%) |
Dec 01, 2017 | 33.89 | 33.99 | 33.70 | 33.73 | 1,761,957 | -0.51(-1.50%) |
Nov 30, 2017 | 34.21 | 34.45 | 34.12 | 34.24 | 1,969,357 | +0.30(+0.89%) |
Nov 29, 2017 | 34.31 | 34.35 | 33.91 | 33.94 | 1,427,890 | -0.46(-1.34%) |
Nov 28, 2017 | 34.59 | 34.59 | 34.31 | 34.40 | 2,259,450 | +0.12(+0.36%) |
Nov 27, 2017 | 34.61 | 34.62 | 34.28 | 34.28 | 1,128,174 | -0.41(-1.17%) |
Nov 24, 2017 | 34.63 | 34.73 | 34.55 | 34.69 | 718,378 | +0.05(+0.15%) |
Nov 22, 2017 | 34.78 | 34.85 | 34.54 | 34.63 | 1,482,559 | +0.15(+0.44%) |
Nov 21, 2017 | 34.38 | 34.60 | 34.35 | 34.48 | 2,680,389 | +0.27(+0.80%) |
Nov 20, 2017 | 34.34 | 34.42 | 34.21 | 34.21 | 1,423,563 | -0.17(-0.49%) |
Nov 17, 2017 | 34.69 | 34.70 | 34.38 | 34.38 | 1,913,364 | -0.41(-1.17%) |
Nov 16, 2017 | 34.59 | 34.80 | 34.51 | 34.78 | 1,003,608 | +0.34(+1.00%) |
Nov 15, 2017 | 34.37 | 34.58 | 34.30 | 34.44 | 1,216,570 | -0.12(-0.36%) |
Nov 14, 2017 | 34.58 | 34.74 | 34.45 | 34.56 | 2,726,546 | +0.27(+0.80%) |
Nov 13, 2017 | 34.29 | 34.47 | 34.24 | 34.29 | 1,932,480 | -0.21(-0.62%) |
Nov 10, 2017 | 34.87 | 34.92 | 34.48 | 34.50 | 3,886,263 | -0.47(-1.34%) |
Nov 09, 2017 | 35.23 | 35.33 | 34.66 | 34.97 | 2,707,933 | -0.58(-1.64%) |
Nov 08, 2017 | 35.36 | 35.62 | 35.20 | 35.55 | 1,894,678 | -0.58(-1.61%) |
Nov 07, 2017 | 36.24 | 36.31 | 35.90 | 36.14 | 1,416,488 | -0.24(-0.66%) |
Nov 06, 2017 | 36.62 | 36.69 | 36.34 | 36.37 | 1,251,448 | -0.27(-0.75%) |
Nov 03, 2017 | 36.60 | 36.76 | 36.48 | 36.65 | 749,664 | +0.30(+0.83%) |
Nov 02, 2017 | 36.31 | 36.44 | 36.22 | 36.35 | 716,636 | -0.11(-0.29%) |
Nov 01, 2017 | 36.39 | 36.55 | 36.32 | 36.45 | 2,424,861 | +0.40(+1.10%) |
Oct 31, 2017 | 35.64 | 36.15 | 35.63 | 36.06 | 1,966,268 | +0.47(+1.32%) |
Oct 30, 2017 | 35.42 | 35.65 | 35.41 | 35.59 | 900,077 | -0.37(-1.03%) |
Oct 27, 2017 | 36.08 | 36.11 | 35.80 | 35.96 | 1,304,171 | -0.35(-0.97%) |
Oct 26, 2017 | 35.95 | 36.47 | 35.88 | 36.31 | 1,349,412 | +0.50(+1.41%) |
Oct 25, 2017 | 36.09 | 36.09 | 35.48 | 35.81 | 3,765,295 | +0.31(+0.87%) |
Oct 24, 2017 | 36.41 | 36.41 | 35.37 | 35.50 | 5,210,773 | -1.59(-4.29%) |
Oct 23, 2017 | 37.24 | 37.44 | 37.09 | 37.09 | 4,368,311 | +0.34(+0.94%) |
Oct 20, 2017 | 36.65 | 36.91 | 36.56 | 36.75 | 1,356,040 | +0.26(+0.70%) |
Oct 19, 2017 | 36.38 | 36.58 | 36.37 | 36.49 | 1,040,206 | +0.11(+0.32%) |
Oct 18, 2017 | 36.29 | 36.44 | 36.19 | 36.37 | 1,410,857 | +0.56(+1.55%) |
Oct 17, 2017 | 35.50 | 35.86 | 35.49 | 35.82 | 1,765,618 | -0.02(-0.05%) |
Oct 16, 2017 | 35.78 | 35.91 | 35.75 | 35.84 | 2,029,983 | -0.34(-0.93%) |
Oct 13, 2017 | 36.10 | 36.35 | 36.08 | 36.17 | 2,622,293 | -0.14(-0.39%) |
Oct 12, 2017 | 36.31 | 36.46 | 36.29 | 36.31 | 1,021,817 | -0.10(-0.27%) |
Oct 11, 2017 | 36.32 | 36.43 | 36.22 | 36.41 | 1,382,661 | -0.33(-0.89%) |
Oct 10, 2017 | 36.84 | 36.84 | 36.52 | 36.74 | 1,695,602 | +0.42(+1.14%) |
Oct 09, 2017 | 36.38 | 36.42 | 36.29 | 36.32 | 1,761,526 | -0.01(-0.02%) |
Oct 06, 2017 | 36.19 | 36.43 | 36.14 | 36.33 | 2,555,169 | -0.18(-0.48%) |
Oct 05, 2017 | 36.67 | 36.75 | 36.29 | 36.51 | 2,993,106 | -0.71(-1.90%) |
Oct 04, 2017 | 37.14 | 37.23 | 37.08 | 37.21 | 2,277,865 | +0.06(+0.17%) |
Oct 03, 2017 | 37.18 | 37.35 | 37.11 | 37.15 | 3,143,777 | +0.10(+0.26%) |
Oct 02, 2017 | 36.70 | 37.12 | 36.66 | 37.05 | 1,860,938 | +0.64(+1.75%) |
Sep 29, 2017 | 36.24 | 36.44 | 36.23 | 36.42 | 1,733,247 | +0.76(+2.13%) |
Sep 28, 2017 | 35.68 | 35.70 | 35.61 | 35.66 | 701,253 | +0.00(+0.00%) |
Sep 27, 2017 | 35.61 | 35.66 | 1,130,574 | -0.32(-0.88%) | ||
Sep 26, 2017 | 36.15 | 36.16 | 35.84 | 35.98 | 1,960,971 | -0.65(-1.76%) |
Sep 25, 2017 | 36.77 | 36.81 | 36.45 | 36.62 | 2,468,409 | -0.27(-0.74%) |
Sep 22, 2017 | 37.14 | 36.83 | 36.90 | 2,283,987 | -0.11(-0.29%) | |
Sep 21, 2017 | 37.10 | 37.21 | 36.98 | 37.00 | 1,959,374 | -0.02(-0.05%) |
Sep 20, 2017 | 36.99 | 37.10 | 36.73 | 37.02 | 2,741,699 | +0.17(+0.46%) |
Sep 19, 2017 | 36.99 | 37.01 | 36.76 | 36.85 | 1,762,911 | +0.10(+0.26%) |
Sep 18, 2017 | 36.68 | 36.80 | 36.60 | 36.75 | 4,902,099 | +0.34(+0.95%) |
Sep 15, 2017 | 36.90 | 36.94 | 36.38 | 36.41 | 2,462,844 | -0.04(-0.10%) |
Sep 14, 2017 | 36.39 | 36.48 | 36.29 | 36.45 | 1,440,986 | +0.20(+0.56%) |
Sep 13, 2017 | 36.48 | 36.52 | 36.19 | 36.24 | 1,444,053 | -0.29(-0.80%) |
Sep 12, 2017 | 36.47 | 36.63 | 36.37 | 36.53 | 5,109,904 | +0.74(+2.07%) |
Sep 11, 2017 | 35.87 | 35.92 | 35.72 | 35.79 | 1,001,885 | +0.34(+0.95%) |
Sep 08, 2017 | 35.31 | 35.55 | 35.25 | 35.45 | 1,006,357 | +0.22(+0.63%) |
Sep 07, 2017 | 35.07 | 35.36 | 35.00 | 35.23 | 1,473,613 | +0.74(+2.15%) |
Sep 06, 2017 | 34.47 | 34.58 | 34.41 | 34.49 | 1,863,704 | +0.13(+0.39%) |
Sep 05, 2017 | 34.10 | 34.46 | 34.10 | 34.36 | 1,787,491 | +0.72(+2.13%) |
Sep 01, 2017 | 33.68 | 33.72 | 33.54 | 33.64 | 1,086,214 | +0.06(+0.18%) |
Aug 31, 2017 | 33.38 | 33.59 | 33.30 | 33.58 | 1,224,913 | +0.13(+0.40%) |
Aug 30, 2017 | 33.47 | 33.49 | 33.34 | 33.45 | 680,692 | -0.17(-0.50%) |
Aug 29, 2017 | 33.56 | 33.66 | 33.50 | 33.62 | 642,145 | -0.28(-0.83%) |
Aug 28, 2017 | 33.88 | 34.00 | 33.82 | 33.90 | 641,393 | -0.01(-0.03%) |
Aug 25, 2017 | 33.78 | 34.03 | 33.78 | 33.91 | 1,104,811 | +0.37(+1.11%) |
Aug 24, 2017 | 33.59 | 33.70 | 33.50 | 33.54 | 1,050,606 | +0.10(+0.29%) |
Aug 23, 2017 | 33.44 | 33.58 | 33.40 | 33.44 | 653,803 | +0.00(+0.00%) |
Aug 22, 2017 | 33.17 | 33.46 | 33.17 | 33.44 | 643,668 | +0.53(+1.61%) |
Aug 21, 2017 | 32.87 | 32.93 | 32.79 | 32.91 | 532,070 | +0.10(+0.30%) |
Aug 18, 2017 | 32.90 | 32.95 | 32.79 | 32.81 | 719,644 | -0.22(-0.67%) |
Aug 17, 2017 | 33.26 | 33.37 | 33.02 | 33.03 | 922,054 | -0.40(-1.19%) |
Aug 16, 2017 | 33.32 | 33.49 | 33.32 | 33.43 | 729,673 | +0.51(+1.56%) |
Aug 15, 2017 | 32.80 | 33.01 | 32.69 | 32.92 | 928,749 | -0.15(-0.45%) |
Aug 14, 2017 | 32.87 | 33.09 | 32.80 | 33.07 | 1,273,422 | +0.31(+0.94%) |
Aug 11, 2017 | 32.69 | 32.84 | 32.56 | 32.76 | 769,646 | -0.02(-0.05%) |
Aug 10, 2017 | 33.00 | 33.09 | 32.75 | 32.78 | 1,150,627 | -0.47(-1.41%) |
Aug 09, 2017 | 33.32 | 33.33 | 33.14 | 33.25 | 879,328 | -0.33(-0.97%) |
Aug 08, 2017 | 33.78 | 33.86 | 33.49 | 33.57 | 871,293 | -0.23(-0.68%) |
Aug 07, 2017 | 33.79 | 33.91 | 33.70 | 33.80 | 852,538 | +0.20(+0.61%) |
Aug 04, 2017 | 33.70 | 33.77 | 33.42 | 33.60 | 855,388 | -0.03(-0.08%) |
Aug 03, 2017 | 33.69 | 33.75 | 33.55 | 33.63 | 709,538 | -0.21(-0.63%) |
Aug 02, 2017 | 34.06 | 34.06 | 33.74 | 33.84 | 986,745 | -0.12(-0.36%) |
Aug 01, 2017 | 33.97 | 34.13 | 33.85 | 33.96 | 1,148,267 | +0.22(+0.65%) |
Jul 31, 2017 | 33.65 | 33.80 | 33.55 | 33.74 | 2,233,766 | +0.22(+0.66%) |
Jul 28, 2017 | 33.64 | 33.71 | 33.48 | 33.52 | 1,921,995 | -0.09(-0.26%) |
Jul 27, 2017 | 33.96 | 33.99 | 33.48 | 33.61 | 2,034,824 | -0.08(-0.24%) |
Jul 26, 2017 | 33.57 | 33.74 | 33.52 | 33.69 | 1,211,349 | +0.11(+0.34%) |
Jul 25, 2017 | 33.59 | 33.67 | 33.49 | 33.57 | 2,335,499 | +0.32(+0.96%) |
Jul 24, 2017 | 33.27 | 33.32 | 33.03 | 33.25 | 2,509,723 | +1.36(+4.27%) |
Jul 21, 2017 | 31.90 | 32.03 | 31.71 | 31.89 | 2,282,437 | -0.22(-0.69%) |
Jul 20, 2017 | 32.41 | 32.43 | 32.09 | 32.11 | 1,744,772 | -0.15(-0.47%) |
Jul 19, 2017 | 32.16 | 32.26 | 32.09 | 32.26 | 969,386 | +0.14(+0.44%) |
Jul 18, 2017 | 32.21 | 32.21 | 31.95 | 32.12 | 1,113,687 | -0.13(-0.41%) |
Jul 17, 2017 | 32.24 | 32.39 | 32.10 | 32.26 | 1,506,979 | -0.14(-0.44%) |
Jul 14, 2017 | 32.21 | 32.45 | 32.14 | 32.40 | 1,090,821 | +0.34(+1.08%) |
Jul 13, 2017 | 32.05 | 32.09 | 31.92 | 32.05 | 1,652,085 | +0.02(+0.05%) |
Jul 12, 2017 | 32.05 | 32.14 | 31.89 | 32.03 | 1,378,971 | +0.20(+0.64%) |
Jul 11, 2017 | 31.61 | 31.88 | 31.53 | 31.83 | 1,433,800 | +0.21(+0.67%) |
Jul 10, 2017 | 31.44 | 31.72 | 31.42 | 31.62 | 1,472,398 | +0.09(+0.28%) |
Jul 07, 2017 | 31.15 | 31.57 | 31.15 | 31.53 | 2,100,092 | +0.18(+0.56%) |
Jul 06, 2017 | 31.27 | 31.45 | 31.21 | 31.35 | 1,165,033 | -0.34(-1.06%) |
Jul 05, 2017 | 31.42 | 31.71 | 31.40 | 31.69 | 1,346,296 | +0.12(+0.39%) |
Jul 03, 2017 | 31.76 | 31.83 | 31.55 | 31.57 | 727,265 | -0.10(-0.31%) |
Jun 30, 2017 | 31.65 | 31.74 | 31.35 | 31.66 | 1,930,933 | +0.09(+0.28%) |
Jun 29, 2017 | 31.86 | 31.86 | 31.39 | 31.57 | 1,135,941 | -0.61(-1.90%) |
Jun 28, 2017 | 32.28 | 32.33 | 32.05 | 32.18 | 1,505,178 | -0.19(-0.60%) |
Jun 27, 2017 | 32.39 | 32.53 | 32.31 | 32.38 | 1,023,208 | -0.10(-0.30%) |
Jun 26, 2017 | 32.64 | 32.71 | 32.39 | 32.48 | 1,014,884 | -0.11(-0.33%) |
Jun 23, 2017 | 32.30 | 32.60 | 32.26 | 32.58 | 1,197,804 | +0.34(+1.07%) |
Jun 22, 2017 | 32.48 | 32.48 | 32.18 | 32.24 | 2,685,910 | -0.27(-0.82%) |
Jun 21, 2017 | 32.69 | 32.71 | 32.48 | 32.50 | 2,754,196 | -0.31(-0.94%) |
Jun 20, 2017 | 33.32 | 33.39 | 32.79 | 32.81 | 2,424,586 | -0.88(-2.60%) |
Jun 19, 2017 | 33.57 | 33.78 | 33.32 | 33.69 | 3,218,691 | +2.09(+6.63%) |
Jun 16, 2017 | 31.28 | 31.59 | 31.21 | 31.59 | 1,192,078 | +0.42(+1.33%) |
Jun 15, 2017 | 31.10 | 31.27 | 31.05 | 31.18 | 1,657,162 | -0.72(-2.25%) |
Jun 14, 2017 | 32.02 | 32.13 | 31.72 | 31.89 | 1,808,581 | +0.11(+0.36%) |
Jun 13, 2017 | 31.50 | 31.81 | 31.48 | 31.78 | 1,947,088 | +0.25(+0.78%) |
Jun 12, 2017 | 31.67 | 31.68 | 31.36 | 31.53 | 1,389,592 | -0.16(-0.50%) |
Jun 09, 2017 | 31.60 | 31.76 | 31.50 | 31.69 | 2,450,749 | +0.03(+0.08%) |
Jun 08, 2017 | 31.86 | 31.88 | 31.57 | 31.66 | 1,877,960 | +0.28(+0.90%) |
Jun 07, 2017 | 31.47 | 31.49 | 31.20 | 31.38 | 1,421,788 | +0.17(+0.54%) |
Jun 06, 2017 | 31.45 | 31.49 | 31.20 | 31.21 | 1,503,778 | -0.46(-1.45%) |
Jun 05, 2017 | 31.68 | 31.74 | 31.63 | 31.67 | 1,226,760 | -0.38(-1.19%) |
Jun 02, 2017 | 32.18 | 32.18 | 31.94 | 32.05 | 1,360,768 | +0.17(+0.53%) |
Jun 01, 2017 | 31.83 | 31.88 | 31.65 | 31.88 | 2,406,561 | +0.66(+2.12%) |
May 31, 2017 | 31.28 | 31.46 | 31.19 | 31.22 | 1,550,776 | +0.20(+0.66%) |
May 30, 2017 | 30.94 | 31.05 | 30.93 | 31.02 | 1,077,629 | -0.04(-0.11%) |
May 26, 2017 | 31.03 | 31.09 | 30.99 | 31.05 | 911,128 | -0.13(-0.43%) |
May 25, 2017 | 31.22 | 31.27 | 31.04 | 31.19 | 1,259,425 | -0.13(-0.42%) |
May 24, 2017 | 31.19 | 31.34 | 31.12 | 31.32 | 1,158,537 | +0.09(+0.28%) |
May 23, 2017 | 31.37 | 31.47 | 31.19 | 31.23 | 1,586,665 | -0.35(-1.12%) |
May 22, 2017 | 31.65 | 31.72 | 31.52 | 31.58 | 959,341 | +0.20(+0.65%) |
May 19, 2017 | 31.27 | 31.46 | 31.26 | 31.38 | 965,263 | +0.28(+0.91%) |
May 18, 2017 | 30.96 | 31.21 | 30.93 | 31.10 | 1,905,305 | +0.06(+0.20%) |
May 17, 2017 | 31.42 | 31.46 | 31.00 | 31.04 | 1,661,084 | -0.58(-1.85%) |
May 16, 2017 | 31.66 | 31.68 | 31.47 | 31.62 | 1,009,789 | +0.29(+0.93%) |
May 15, 2017 | 31.09 | 31.35 | 31.08 | 31.33 | 1,766,723 | -0.15(-0.48%) |
May 12, 2017 | 31.21 | 31.50 | 31.21 | 31.48 | 1,251,195 | +0.35(+1.13%) |
May 11, 2017 | 30.73 | 31.18 | 30.70 | 31.13 | 2,128,319 | +0.16(+0.53%) |
May 10, 2017 | 30.84 | 30.96 | 30.77 | 30.96 | 1,548,445 | -0.06(-0.19%) |
May 09, 2017 | 30.99 | 31.05 | 30.95 | 31.02 | 1,458,531 | -0.09(-0.30%) |
May 08, 2017 | 31.16 | 31.19 | 31.03 | 31.12 | 1,884,716 | -0.30(-0.96%) |
May 05, 2017 | 31.20 | 31.45 | 31.19 | 31.42 | 2,390,169 | +0.37(+1.19%) |
May 04, 2017 | 30.63 | 31.09 | 30.62 | 31.05 | 3,180,655 | +0.81(+2.68%) |
May 03, 2017 | 30.09 | 30.32 | 30.08 | 30.24 | 1,935,330 | +0.09(+0.29%) |
May 02, 2017 | 30.00 | 30.15 | 29.85 | 30.15 | 1,626,791 | +0.38(+1.27%) |