Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.03 | 37.03 | 37.03 | 0 | +0.25(+0.68%) | |
Mar 28, 2018 | 37.01 | 37.22 | 36.32 | 36.78 | 2,311,496 | -0.14(-0.38%) |
Mar 27, 2018 | 37.53 | 37.81 | 36.69 | 36.92 | 1,964,470 | -0.60(-1.60%) |
Mar 26, 2018 | 37.22 | 37.58 | 36.64 | 37.52 | 3,017,486 | +0.98(+2.68%) |
Mar 23, 2018 | 37.95 | 38.05 | 36.45 | 36.54 | 1,799,677 | -1.28(-3.37%) |
Mar 22, 2018 | 38.84 | 39.00 | 37.74 | 37.81 | 1,504,322 | -1.56(-3.97%) |
Mar 21, 2018 | 39.23 | 39.80 | 39.00 | 39.38 | 1,420,036 | +0.28(+0.72%) |
Mar 20, 2018 | 39.05 | 39.28 | 38.93 | 39.10 | 1,095,193 | +0.31(+0.80%) |
Mar 19, 2018 | 39.13 | 39.28 | 38.37 | 38.79 | 1,577,878 | -0.32(-0.82%) |
Mar 16, 2018 | 38.89 | 39.50 | 38.74 | 39.10 | 3,086,459 | +0.37(+0.94%) |
Mar 15, 2018 | 38.73 | 39.07 | 38.49 | 38.74 | 1,355,206 | +0.23(+0.61%) |
Mar 14, 2018 | 39.35 | 39.47 | 38.40 | 38.51 | 1,425,254 | -0.63(-1.61%) |
Mar 13, 2018 | 39.76 | 39.82 | 39.05 | 39.14 | 1,389,577 | -0.29(-0.73%) |
Mar 12, 2018 | 39.78 | 39.92 | 39.38 | 39.42 | 2,029,660 | -0.39(-0.98%) |
Mar 09, 2018 | 39.03 | 39.84 | 38.74 | 39.81 | 1,778,699 | +1.21(+3.14%) |
Mar 08, 2018 | 38.93 | 38.93 | 38.18 | 38.60 | 1,580,961 | -0.24(-0.62%) |
Mar 07, 2018 | 38.94 | 38.84 | 1,629,471 | -0.02(-0.04%) | ||
Mar 06, 2018 | 39.03 | 39.07 | 38.33 | 38.86 | 1,676,499 | +0.00(+0.00%) |
Mar 05, 2018 | 37.88 | 39.14 | 37.74 | 38.86 | 1,840,498 | +0.63(+1.65%) |
Mar 02, 2018 | 38.05 | 38.31 | 37.17 | 38.23 | 2,494,489 | -0.12(-0.32%) |
Mar 01, 2018 | 39.59 | 39.78 | 38.19 | 38.35 | 3,084,191 | -1.28(-3.24%) |
Feb 28, 2018 | 40.61 | 40.79 | 39.63 | 39.63 | 2,497,892 | -0.76(-1.89%) |
Feb 27, 2018 | 40.71 | 41.27 | 40.40 | 40.40 | 1,793,238 | -0.37(-0.90%) |
Feb 26, 2018 | 40.41 | 40.83 | 40.26 | 40.76 | 1,320,386 | +0.53(+1.31%) |
Feb 23, 2018 | 39.98 | 40.26 | 39.84 | 40.23 | 1,403,437 | +0.37(+0.92%) |
Feb 22, 2018 | 39.79 | 39.87 | 2,530,610 | -0.56(-1.38%) | ||
Feb 21, 2018 | 40.75 | 41.11 | 40.41 | 40.43 | 1,749,512 | -0.28(-0.69%) |
Feb 20, 2018 | 40.65 | 40.91 | 40.49 | 40.71 | 1,734,163 | -0.09(-0.21%) |
Feb 16, 2018 | 40.79 | 40.79 | 40.79 | 0 | +0.23(+0.58%) | |
Feb 15, 2018 | 41.06 | 41.30 | 40.32 | 40.56 | 1,810,353 | -0.23(-0.57%) |
Feb 14, 2018 | 39.24 | 40.91 | 39.21 | 40.79 | 2,041,336 | +1.27(+3.21%) |
Feb 13, 2018 | 39.39 | 39.77 | 39.03 | 39.52 | 2,974,055 | +0.26(+0.67%) |
Feb 12, 2018 | 38.57 | 39.61 | 38.32 | 39.26 | 4,622,208 | +0.99(+2.58%) |
Feb 09, 2018 | 37.67 | 38.60 | 36.97 | 38.27 | 2,695,891 | +1.04(+2.80%) |
Feb 08, 2018 | 39.38 | 39.38 | 37.21 | 37.23 | 3,156,046 | -2.11(-5.36%) |
Feb 07, 2018 | 39.17 | 39.84 | 39.05 | 39.34 | 3,612,731 | -0.05(-0.12%) |
Feb 06, 2018 | 38.24 | 39.58 | 37.71 | 39.38 | 2,932,498 | -0.43(-1.07%) |
Feb 05, 2018 | 40.51 | 40.87 | 39.04 | 39.81 | 1,915,149 | -1.18(-2.88%) |
Feb 02, 2018 | 41.38 | 42.57 | 40.97 | 40.99 | 3,102,562 | -0.44(-1.07%) |
Feb 01, 2018 | 40.75 | 42.25 | 39.20 | 41.44 | 4,870,393 | +0.07(+0.17%) |
Jan 31, 2018 | 41.69 | 41.83 | 41.25 | 41.37 | 3,738,522 | -0.37(-0.89%) |
Jan 30, 2018 | 42.53 | 42.65 | 41.74 | 41.74 | 2,576,615 | -1.24(-2.88%) |
Jan 29, 2018 | 43.39 | 43.77 | 42.97 | 42.98 | 1,690,175 | -0.37(-0.86%) |
Jan 26, 2018 | 42.80 | 43.41 | 42.66 | 43.35 | 2,145,855 | +0.73(+1.72%) |
Jan 25, 2018 | 43.51 | 43.52 | 42.57 | 42.62 | 2,177,263 | -0.72(-1.66%) |
Jan 24, 2018 | 43.75 | 44.24 | 43.27 | 43.34 | 2,081,351 | -0.19(-0.43%) |
Jan 23, 2018 | 43.26 | 43.71 | 43.13 | 43.53 | 1,473,497 | +0.08(+0.18%) |
Jan 22, 2018 | 43.39 | 43.50 | 43.17 | 43.45 | 1,460,207 | +0.09(+0.20%) |
Jan 19, 2018 | 43.63 | 43.77 | 43.02 | 43.36 | 2,353,753 | -0.12(-0.27%) |
Jan 18, 2018 | 43.85 | 44.12 | 43.40 | 43.48 | 1,547,764 | -0.16(-0.37%) |
Jan 17, 2018 | 43.25 | 43.80 | 43.10 | 43.64 | 2,919,053 | +0.63(+1.46%) |
Jan 16, 2018 | 45.07 | 45.07 | 42.88 | 43.02 | 4,409,403 | -2.36(-5.21%) |
Jan 12, 2018 | 45.38 | 45.38 | 45.38 | 0 | +0.29(+0.64%) | |
Jan 11, 2018 | 44.84 | 45.31 | 44.80 | 45.09 | 1,640,095 | +0.54(+1.22%) |
Jan 10, 2018 | 44.80 | 44.55 | 2,373,219 | +0.43(+0.98%) | ||
Jan 09, 2018 | 43.93 | 44.47 | 43.88 | 44.12 | 1,573,932 | +0.38(+0.87%) |
Jan 08, 2018 | 43.41 | 43.79 | 43.24 | 43.74 | 2,029,178 | +0.37(+0.86%) |
Jan 05, 2018 | 43.37 | 43.40 | 42.97 | 43.36 | 1,331,289 | +0.19(+0.43%) |
Jan 04, 2018 | 43.05 | 43.54 | 42.95 | 43.18 | 1,365,323 | +0.38(+0.89%) |
Jan 03, 2018 | 42.48 | 42.88 | 42.40 | 42.80 | 2,656,898 | +0.31(+0.73%) |
Jan 02, 2018 | 42.94 | 43.05 | 42.29 | 42.49 | 2,252,549 | -0.02(-0.05%) |
Dec 29, 2017 | 42.51 | 42.51 | 42.51 | 0 | -0.19(-0.45%) | |
Dec 28, 2017 | 42.57 | 42.72 | 42.39 | 42.71 | 1,039,826 | +0.30(+0.71%) |
Dec 27, 2017 | 42.41 | 42.50 | 42.26 | 42.40 | 1,156,153 | +0.00(+0.00%) |
Dec 26, 2017 | 42.40 | 42.70 | 42.33 | 42.40 | 495,956 | -0.03(-0.07%) |
Dec 22, 2017 | 42.66 | 42.66 | 42.12 | 42.43 | 1,146,988 | -0.03(-0.07%) |
Dec 21, 2017 | 42.59 | 42.93 | 42.43 | 42.47 | 1,540,590 | +0.02(+0.05%) |
Dec 20, 2017 | 42.40 | 42.54 | 42.09 | 42.44 | 1,576,141 | +0.46(+1.09%) |
Dec 19, 2017 | 42.09 | 42.15 | 41.81 | 41.99 | 3,852,185 | +0.20(+0.48%) |
Dec 18, 2017 | 42.22 | 42.22 | 41.70 | 41.78 | 3,274,555 | -0.06(-0.15%) |
Dec 15, 2017 | 42.11 | 42.26 | 41.79 | 41.85 | 3,419,936 | -0.18(-0.42%) |
Dec 14, 2017 | 42.65 | 42.69 | 41.93 | 42.02 | 2,999,431 | -0.53(-1.24%) |
Dec 13, 2017 | 43.60 | 43.70 | 42.54 | 42.55 | 2,982,106 | -1.13(-2.59%) |
Dec 12, 2017 | 43.68 | 44.01 | 43.33 | 43.68 | 3,195,902 | -0.19(-0.44%) |
Dec 11, 2017 | 44.53 | 44.57 | 43.76 | 43.87 | 1,666,359 | -0.65(-1.46%) |
Dec 08, 2017 | 44.11 | 44.53 | 44.05 | 44.53 | 1,001,481 | +0.54(+1.23%) |
Dec 07, 2017 | 43.43 | 44.08 | 43.43 | 43.98 | 829,110 | +0.35(+0.80%) |
Dec 06, 2017 | 43.70 | 44.02 | 43.60 | 43.63 | 1,082,869 | -0.14(-0.32%) |
Dec 05, 2017 | 44.29 | 44.46 | 43.69 | 43.77 | 1,242,186 | -0.39(-0.88%) |
Dec 04, 2017 | 44.42 | 44.53 | 44.23 | 44.16 | 1,269,153 | +0.42(+0.96%) |
Dec 01, 2017 | 43.93 | 44.10 | 42.96 | 43.74 | 1,869,762 | -0.11(-0.25%) |
Nov 30, 2017 | 44.01 | 44.43 | 43.69 | 43.85 | 2,898,286 | +0.15(+0.35%) |
Nov 29, 2017 | 43.08 | 43.85 | 43.02 | 43.70 | 2,044,618 | +0.92(+2.15%) |
Nov 28, 2017 | 41.89 | 42.91 | 41.80 | 42.78 | 1,875,083 | +1.00(+2.39%) |
Nov 27, 2017 | 41.89 | 41.99 | 41.75 | 41.78 | 1,164,924 | -0.12(-0.28%) |
Nov 24, 2017 | 41.84 | 41.99 | 41.77 | 41.89 | 700,621 | +0.15(+0.35%) |
Nov 22, 2017 | 41.72 | 41.90 | 41.64 | 41.75 | 1,211,910 | +0.02(+0.06%) |
Nov 21, 2017 | 41.82 | 41.99 | 41.58 | 41.72 | 954,858 | -0.01(-0.02%) |
Nov 20, 2017 | 41.54 | 41.75 | 41.40 | 41.73 | 1,327,340 | +0.33(+0.79%) |
Nov 17, 2017 | 41.06 | 41.51 | 40.99 | 41.40 | 1,674,203 | +0.16(+0.39%) |
Nov 16, 2017 | 41.20 | 41.52 | 41.11 | 41.24 | 2,288,330 | +0.28(+0.68%) |
Nov 15, 2017 | 40.47 | 41.15 | 40.41 | 40.96 | 2,318,089 | +0.06(+0.15%) |
Nov 14, 2017 | 40.71 | 41.02 | 40.58 | 40.90 | 1,937,879 | -0.01(-0.02%) |
Nov 13, 2017 | 40.43 | 41.09 | 40.43 | 40.91 | 2,231,050 | +0.31(+0.76%) |
Nov 10, 2017 | 40.68 | 40.75 | 40.51 | 40.60 | 2,235,250 | -0.09(-0.21%) |
Nov 09, 2017 | 40.58 | 40.82 | 40.40 | 40.68 | 1,732,303 | -0.09(-0.21%) |
Nov 08, 2017 | 40.73 | 40.88 | 40.51 | 40.77 | 1,672,328 | -0.05(-0.11%) |
Nov 07, 2017 | 41.09 | 41.33 | 40.73 | 40.82 | 1,976,583 | -0.29(-0.70%) |
Nov 06, 2017 | 40.85 | 41.18 | 40.69 | 41.10 | 1,652,201 | +0.47(+1.16%) |
Nov 03, 2017 | 40.85 | 41.03 | 40.48 | 40.63 | 1,974,981 | -0.35(-0.85%) |
Nov 02, 2017 | 40.25 | 41.12 | 40.13 | 40.98 | 2,487,093 | +0.70(+1.75%) |
Nov 01, 2017 | 40.50 | 40.89 | 40.25 | 40.27 | 1,944,787 | -0.03(-0.08%) |
Oct 31, 2017 | 40.49 | 40.72 | 40.26 | 40.30 | 1,407,915 | -0.28(-0.69%) |
Oct 30, 2017 | 40.41 | 40.76 | 40.30 | 40.58 | 2,156,046 | -0.04(-0.10%) |
Oct 27, 2017 | 40.72 | 40.89 | 40.45 | 40.62 | 1,215,501 | -0.19(-0.47%) |
Oct 26, 2017 | 40.61 | 40.99 | 40.21 | 40.82 | 2,242,447 | +0.56(+1.38%) |
Oct 25, 2017 | 40.78 | 40.82 | 40.05 | 40.26 | 1,502,740 | -0.47(-1.15%) |
Oct 24, 2017 | 40.61 | 40.81 | 40.45 | 40.73 | 1,170,615 | +0.35(+0.88%) |
Oct 23, 2017 | 40.35 | 40.52 | 40.24 | 40.38 | 1,259,943 | +0.05(+0.13%) |
Oct 20, 2017 | 40.77 | 40.80 | 40.28 | 40.32 | 1,171,983 | +0.01(+0.02%) |
Oct 19, 2017 | 39.98 | 40.31 | 39.82 | 40.31 | 792,813 | +0.07(+0.17%) |
Oct 18, 2017 | 40.15 | 40.33 | 40.04 | 40.25 | 665,084 | +0.15(+0.37%) |
Oct 17, 2017 | 40.57 | 40.63 | 40.01 | 40.10 | 1,083,737 | -0.32(-0.80%) |
Oct 16, 2017 | 40.23 | 40.51 | 40.11 | 40.42 | 763,945 | +0.35(+0.87%) |
Oct 13, 2017 | 40.02 | 40.38 | 39.77 | 40.08 | 1,298,327 | -0.03(-0.08%) |
Oct 12, 2017 | 40.30 | 40.41 | 40.08 | 40.11 | 1,292,324 | -0.17(-0.42%) |
Oct 11, 2017 | 40.33 | 40.38 | 39.98 | 40.28 | 1,046,652 | -0.15(-0.38%) |
Oct 10, 2017 | 40.32 | 40.51 | 40.12 | 40.43 | 988,296 | +0.11(+0.27%) |
Oct 09, 2017 | 40.61 | 40.62 | 40.26 | 40.32 | 857,834 | -0.19(-0.48%) |
Oct 06, 2017 | 40.55 | 40.68 | 40.13 | 40.51 | 905,298 | +0.18(+0.46%) |
Oct 05, 2017 | 39.84 | 40.41 | 39.64 | 40.33 | 873,589 | +0.51(+1.28%) |
Oct 04, 2017 | 39.65 | 39.96 | 39.60 | 39.82 | 885,367 | +0.08(+0.21%) |
Oct 03, 2017 | 39.77 | 39.85 | 39.28 | 39.74 | 1,073,627 | -0.06(-0.16%) |
Oct 02, 2017 | 39.54 | 39.91 | 39.32 | 39.80 | 1,092,054 | +0.37(+0.94%) |
Sep 29, 2017 | 39.34 | 39.55 | 39.24 | 39.43 | 1,021,334 | +0.03(+0.08%) |
Sep 28, 2017 | 39.54 | 39.60 | 39.12 | 39.40 | 1,311,468 | -0.19(-0.47%) |
Sep 27, 2017 | 39.52 | 39.71 | 39.30 | 39.58 | 1,173,502 | +0.62(+1.60%) |
Sep 26, 2017 | 38.83 | 39.09 | 38.69 | 38.96 | 862,300 | +0.10(+0.26%) |
Sep 25, 2017 | 38.53 | 38.97 | 38.53 | 38.86 | 808,954 | +0.21(+0.54%) |
Sep 22, 2017 | 38.40 | 38.72 | 38.34 | 38.65 | 787,972 | +0.07(+0.18%) |
Sep 21, 2017 | 38.34 | 38.71 | 38.16 | 38.58 | 1,254,572 | +0.27(+0.70%) |
Sep 20, 2017 | 38.13 | 38.59 | 37.92 | 38.31 | 1,210,331 | +0.32(+0.85%) |
Sep 19, 2017 | 37.80 | 38.15 | 37.70 | 37.99 | 1,350,059 | +0.22(+0.59%) |
Sep 18, 2017 | 37.41 | 37.87 | 37.37 | 37.76 | 1,467,047 | +0.42(+1.11%) |
Sep 15, 2017 | 36.92 | 37.35 | 36.84 | 37.35 | 2,544,692 | +0.29(+0.77%) |
Sep 14, 2017 | 37.38 | 37.38 | 36.96 | 37.06 | 1,041,304 | -0.32(-0.85%) |
Sep 13, 2017 | 37.28 | 37.42 | 37.07 | 37.38 | 1,249,011 | -0.05(-0.12%) |
Sep 12, 2017 | 37.21 | 37.48 | 37.09 | 37.42 | 963,781 | +0.38(+1.02%) |
Sep 11, 2017 | 36.86 | 37.20 | 36.67 | 37.04 | 1,235,207 | +0.72(+1.97%) |
Sep 08, 2017 | 35.75 | 36.42 | 35.66 | 36.33 | 1,117,011 | +0.52(+1.46%) |
Sep 07, 2017 | 36.79 | 36.79 | 35.53 | 35.80 | 1,993,132 | -1.03(-2.81%) |
Sep 06, 2017 | 36.85 | 37.04 | 36.76 | 36.84 | 1,494,317 | +0.15(+0.40%) |
Sep 05, 2017 | 37.16 | 37.18 | 36.52 | 36.69 | 1,915,385 | -0.79(-2.10%) |
Sep 01, 2017 | 37.28 | 37.62 | 37.18 | 37.48 | 813,506 | +0.32(+0.87%) |
Aug 31, 2017 | 37.26 | 37.36 | 37.02 | 37.15 | 1,474,513 | +0.02(+0.06%) |
Aug 30, 2017 | 36.99 | 37.25 | 36.99 | 37.13 | 980,321 | +0.17(+0.46%) |
Aug 29, 2017 | 36.69 | 37.05 | 36.63 | 36.96 | 996,112 | -0.26(-0.70%) |
Aug 28, 2017 | 37.45 | 37.53 | 37.13 | 37.22 | 852,609 | -0.22(-0.58%) |
Aug 25, 2017 | 37.44 | 37.58 | 37.26 | 37.44 | 918,121 | +0.13(+0.35%) |
Aug 24, 2017 | 37.01 | 37.39 | 36.94 | 37.31 | 2,077,985 | +0.34(+0.92%) |
Aug 23, 2017 | 36.65 | 37.22 | 36.39 | 36.97 | 1,395,502 | +0.08(+0.21%) |
Aug 22, 2017 | 36.64 | 36.90 | 36.64 | 36.89 | 1,812,713 | +0.39(+1.08%) |
Aug 21, 2017 | 36.96 | 37.07 | 36.39 | 36.50 | 2,172,888 | -0.46(-1.25%) |
Aug 18, 2017 | 37.01 | 37.22 | 36.82 | 36.96 | 2,085,779 | -0.18(-0.48%) |
Aug 17, 2017 | 38.03 | 38.19 | 37.11 | 37.14 | 2,283,954 | -1.03(-2.71%) |
Aug 16, 2017 | 38.76 | 38.86 | 38.09 | 38.17 | 1,546,820 | -0.43(-1.12%) |
Aug 15, 2017 | 38.82 | 39.00 | 38.52 | 38.60 | 1,273,230 | +0.15(+0.40%) |
Aug 14, 2017 | 38.75 | 38.93 | 38.42 | 38.45 | 1,484,883 | +0.12(+0.32%) |
Aug 11, 2017 | 38.62 | 38.83 | 38.28 | 38.33 | 964,578 | -0.18(-0.48%) |
Aug 10, 2017 | 38.86 | 38.95 | 38.48 | 38.51 | 2,004,446 | -0.63(-1.62%) |
Aug 09, 2017 | 38.86 | 39.16 | 38.69 | 39.14 | 1,709,523 | +0.01(+0.02%) |
Aug 08, 2017 | 38.91 | 39.66 | 38.91 | 39.13 | 1,143,613 | +0.12(+0.30%) |
Aug 07, 2017 | 39.15 | 39.32 | 38.97 | 39.02 | 908,240 | -0.15(-0.39%) |
Aug 04, 2017 | 38.99 | 39.40 | 38.94 | 39.17 | 1,147,050 | +0.48(+1.24%) |
Aug 03, 2017 | 38.76 | 38.98 | 38.57 | 38.70 | 1,391,243 | -0.04(-0.10%) |
Aug 02, 2017 | 38.56 | 39.01 | 38.51 | 38.73 | 1,523,501 | -0.07(-0.18%) |
Aug 01, 2017 | 38.88 | 39.01 | 38.41 | 38.80 | 1,841,645 | +0.15(+0.38%) |
Jul 31, 2017 | 38.63 | 39.07 | 38.59 | 38.66 | 1,771,211 | +0.25(+0.66%) |
Jul 28, 2017 | 37.76 | 38.53 | 37.28 | 38.40 | 1,789,141 | +1.05(+2.81%) |
Jul 27, 2017 | 37.11 | 37.54 | 36.82 | 37.35 | 1,323,646 | +0.34(+0.92%) |
Jul 26, 2017 | 37.34 | 37.51 | 36.89 | 37.01 | 847,228 | -0.33(-0.88%) |
Jul 25, 2017 | 37.48 | 37.58 | 37.27 | 37.34 | 1,198,746 | +0.38(+1.04%) |
Jul 24, 2017 | 36.68 | 37.05 | 36.49 | 36.96 | 1,070,650 | +0.28(+0.75%) |
Jul 21, 2017 | 36.61 | 36.89 | 36.51 | 36.68 | 1,274,002 | +0.05(+0.13%) |
Jul 20, 2017 | 37.15 | 36.64 | 36.64 | 1,142,265 | -0.31(-0.83%) | |
Jul 19, 2017 | 36.66 | 36.95 | 36.55 | 36.95 | 1,209,589 | +0.37(+1.01%) |
Jul 18, 2017 | 36.38 | 36.65 | 36.12 | 36.58 | 842,947 | -0.11(-0.29%) |
Jul 17, 2017 | 36.49 | 36.78 | 36.25 | 36.68 | 909,059 | +0.11(+0.29%) |
Jul 14, 2017 | 36.75 | 36.32 | 36.58 | 1,064,407 | -0.38(-1.02%) | |
Jul 13, 2017 | 36.40 | 36.99 | 36.35 | 36.95 | 1,106,217 | +0.57(+1.56%) |
Jul 12, 2017 | 36.39 | 36.58 | 36.19 | 36.38 | 1,113,131 | -0.04(-0.11%) |
Jul 11, 2017 | 36.60 | 36.68 | 36.33 | 36.42 | 976,636 | -0.14(-0.38%) |
Jul 10, 2017 | 36.44 | 36.78 | 36.42 | 36.56 | 1,198,413 | +0.08(+0.21%) |
Jul 07, 2017 | 36.41 | 36.62 | 36.14 | 36.48 | 1,083,856 | +0.17(+0.46%) |
Jul 06, 2017 | 36.16 | 36.82 | 36.02 | 36.32 | 1,557,750 | +0.16(+0.45%) |
Jul 05, 2017 | 36.30 | 36.37 | 35.91 | 36.15 | 1,540,551 | -0.09(-0.25%) |
Jul 03, 2017 | 36.11 | 36.76 | 35.97 | 36.25 | 938,332 | +0.46(+1.29%) |
Jun 30, 2017 | 35.95 | 35.97 | 35.49 | 35.79 | 1,486,594 | +0.05(+0.13%) |
Jun 29, 2017 | 36.30 | 36.53 | 35.46 | 35.74 | 1,242,918 | +0.10(+0.28%) |
Jun 28, 2017 | 35.32 | 35.72 | 35.32 | 35.64 | 899,012 | +0.67(+1.91%) |
Jun 27, 2017 | 34.93 | 35.25 | 34.76 | 34.97 | 1,122,849 | +0.15(+0.44%) |
Jun 26, 2017 | 34.73 | 35.06 | 34.39 | 34.82 | 1,167,911 | +0.20(+0.58%) |
Jun 23, 2017 | 34.90 | 34.97 | 34.49 | 34.62 | 2,191,216 | -0.18(-0.53%) |
Jun 22, 2017 | 35.03 | 35.07 | 34.56 | 34.80 | 1,577,295 | -0.37(-1.05%) |
Jun 21, 2017 | 36.15 | 36.15 | 35.09 | 35.17 | 1,672,267 | -0.91(-2.53%) |
Jun 20, 2017 | 36.58 | 36.68 | 36.06 | 36.09 | 1,236,093 | -0.68(-1.84%) |
Jun 19, 2017 | 36.58 | 36.81 | 36.39 | 36.76 | 1,613,970 | +0.31(+0.84%) |
Jun 16, 2017 | 36.29 | 36.46 | 36.04 | 36.45 | 1,938,174 | +0.19(+0.53%) |
Jun 15, 2017 | 35.92 | 36.37 | 35.89 | 36.26 | 1,098,316 | +0.12(+0.32%) |
Jun 14, 2017 | 35.84 | 36.22 | 35.36 | 36.15 | 1,742,741 | -0.05(-0.13%) |
Jun 13, 2017 | 36.06 | 36.32 | 35.91 | 36.19 | 2,095,175 | +0.27(+0.75%) |
Jun 12, 2017 | 35.69 | 36.22 | 35.57 | 35.92 | 2,494,489 | +0.25(+0.69%) |
Jun 09, 2017 | 34.87 | 35.72 | 34.69 | 35.68 | 1,975,538 | +1.07(+3.08%) |
Jun 08, 2017 | 34.92 | 33.82 | 34.61 | 2,183,853 | +0.78(+2.31%) | |
Jun 07, 2017 | 33.65 | 34.00 | 33.42 | 33.83 | 1,994,524 | +0.21(+0.64%) |
Jun 06, 2017 | 34.04 | 34.15 | 33.44 | 33.61 | 2,010,497 | -0.76(-2.21%) |
Jun 05, 2017 | 34.72 | 34.76 | 34.32 | 34.37 | 1,620,695 | -0.33(-0.95%) |
Jun 02, 2017 | 34.71 | 34.89 | 34.47 | 34.70 | 1,498,675 | -0.29(-0.83%) |
Jun 01, 2017 | 34.74 | 35.13 | 34.51 | 35.00 | 2,365,844 | +0.48(+1.38%) |
May 31, 2017 | 34.60 | 34.60 | 34.09 | 34.52 | 2,237,734 | -0.02(-0.07%) |
May 30, 2017 | 34.42 | 34.68 | 34.35 | 34.54 | 1,832,874 | -0.03(-0.09%) |
May 26, 2017 | 34.66 | 34.75 | 34.51 | 34.57 | 2,173,469 | -0.27(-0.77%) |
May 25, 2017 | 34.99 | 35.16 | 34.80 | 34.84 | 1,658,988 | +0.01(+0.02%) |
May 24, 2017 | 35.22 | 35.22 | 34.70 | 34.83 | 1,165,003 | -0.24(-0.68%) |
May 23, 2017 | 34.81 | 35.24 | 34.63 | 35.07 | 1,243,702 | +0.28(+0.79%) |
May 22, 2017 | 35.09 | 35.13 | 34.65 | 34.80 | 1,435,021 | -0.12(-0.33%) |
May 19, 2017 | 34.77 | 35.12 | 34.61 | 34.91 | 1,391,421 | +0.18(+0.51%) |
May 18, 2017 | 34.42 | 35.10 | 34.30 | 34.73 | 1,789,942 | +0.27(+0.78%) |
May 17, 2017 | 35.74 | 35.20 | 34.31 | 34.47 | 2,302,742 | -1.27(-3.56%) |
May 16, 2017 | 35.62 | 35.82 | 35.50 | 35.74 | 1,409,652 | +0.20(+0.56%) |
May 15, 2017 | 35.26 | 35.62 | 35.26 | 35.54 | 1,453,530 | +0.41(+1.16%) |
May 12, 2017 | 35.16 | 35.35 | 34.99 | 35.13 | 1,349,528 | -0.32(-0.91%) |
May 11, 2017 | 35.47 | 35.58 | 35.05 | 35.46 | 1,139,630 | -0.14(-0.39%) |
May 10, 2017 | 35.45 | 35.72 | 35.37 | 35.59 | 1,151,132 | -0.01(-0.02%) |
May 09, 2017 | 35.95 | 36.12 | 35.49 | 35.60 | 1,588,209 | -0.28(-0.79%) |
May 08, 2017 | 35.82 | 35.93 | 35.68 | 35.89 | 1,356,837 | +0.14(+0.39%) |
May 05, 2017 | 35.85 | 35.87 | 35.48 | 35.75 | 882,644 | -0.07(-0.19%) |
May 04, 2017 | 36.07 | 36.27 | 35.72 | 35.82 | 1,697,265 | +0.12(+0.32%) |
May 03, 2017 | 35.44 | 35.77 | 35.37 | 35.70 | 1,504,864 | +0.07(+0.19%) |
May 02, 2017 | 35.78 | 35.86 | 35.42 | 35.63 | 2,001,722 | -0.14(-0.39%) |
May 01, 2017 | 35.74 | 35.88 | 35.36 | 35.77 | 1,784,388 | +0.21(+0.60%) |
Apr 28, 2017 | 35.62 | 36.06 | 35.54 | 35.56 | 1,585,952 | -0.40(-1.11%) |
Apr 27, 2017 | 36.38 | 36.50 | 35.62 | 35.95 | 2,757,637 | -0.06(-0.17%) |
Apr 26, 2017 | 36.02 | 36.18 | 35.81 | 36.02 | 2,127,916 | -0.01(-0.02%) |
Apr 25, 2017 | 36.13 | 36.17 | 35.72 | 36.02 | 1,924,793 | +0.28(+0.79%) |
Apr 24, 2017 | 35.69 | 35.87 | 35.41 | 35.74 | 2,241,217 | +0.96(+2.75%) |
Apr 21, 2017 | 34.89 | 35.03 | 34.69 | 34.79 | 1,746,165 | -0.18(-0.52%) |
Apr 20, 2017 | 34.64 | 35.14 | 34.50 | 34.97 | 1,376,432 | +0.55(+1.60%) |
Apr 19, 2017 | 34.70 | 34.88 | 34.32 | 34.42 | 1,277,776 | +0.06(+0.18%) |
Apr 18, 2017 | 34.44 | 34.69 | 34.09 | 34.36 | 1,970,810 | -0.43(-1.23%) |
Apr 17, 2017 | 34.31 | 34.81 | 34.12 | 34.79 | 1,441,587 | +0.66(+1.93%) |
Apr 13, 2017 | 34.32 | 34.78 | 34.12 | 34.13 | 1,198,046 | -0.42(-1.22%) |
Apr 12, 2017 | 35.30 | 35.35 | 34.47 | 34.55 | 1,687,403 | -0.72(-2.04%) |
Apr 11, 2017 | 35.17 | 35.38 | 34.76 | 35.27 | 1,163,139 | -0.09(-0.26%) |
Apr 10, 2017 | 35.35 | 35.62 | 35.08 | 35.36 | 1,643,209 | -0.07(-0.19%) |
Apr 07, 2017 | 35.21 | 35.63 | 35.07 | 35.43 | 1,031,695 | -0.12(-0.34%) |
Apr 06, 2017 | 35.11 | 35.69 | 34.89 | 35.55 | 1,105,724 | +0.35(+1.00%) |
Apr 05, 2017 | 35.92 | 35.98 | 35.11 | 35.20 | 1,128,972 | -0.32(-0.90%) |
Apr 04, 2017 | 35.47 | 35.66 | 35.37 | 35.52 | 1,001,088 | -0.09(-0.26%) |