Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.64 | 42.69 | 41.94 | 41.94 | 116,993,360 | -0.61(-1.44%) |
Feb 27, 2018 | 43.25 | 43.31 | 42.55 | 42.55 | 108,406,896 | -1.28(-2.91%) |
Feb 26, 2018 | 43.53 | 43.82 | 43.30 | 43.82 | 59,247,412 | +0.40(+0.93%) |
Feb 23, 2018 | 43.18 | 43.44 | 43.00 | 43.42 | 49,952,700 | +0.76(+1.78%) |
Feb 22, 2018 | 42.63 | 42.66 | 71,495,432 | +0.03(+0.06%) | ||
Feb 21, 2018 | 43.05 | 43.54 | 42.60 | 42.63 | 76,252,000 | -0.03(-0.08%) |
Feb 20, 2018 | 42.49 | 42.74 | 42.43 | 42.67 | 90,072,704 | -0.59(-1.37%) |
Feb 16, 2018 | 43.26 | 43.26 | 43.26 | 0 | -0.14(-0.32%) | |
Feb 15, 2018 | 43.28 | 43.54 | 43.00 | 43.40 | 107,600,224 | +0.87(+2.05%) |
Feb 14, 2018 | 41.40 | 42.63 | 41.39 | 42.53 | 110,491,776 | +1.04(+2.50%) |
Feb 13, 2018 | 41.61 | 41.49 | 63,824,980 | +0.31(+0.76%) | ||
Feb 12, 2018 | 41.11 | 41.46 | 40.75 | 41.18 | 119,590,064 | +0.64(+1.57%) |
Feb 09, 2018 | 40.44 | 40.85 | 39.33 | 40.54 | 175,679,984 | +0.64(+1.60%) |
Feb 08, 2018 | 41.59 | 41.63 | 39.85 | 39.90 | 186,884,496 | -1.43(-3.47%) |
Feb 07, 2018 | 41.92 | 42.14 | 41.31 | 41.33 | 178,975,408 | -1.34(-3.15%) |
Feb 06, 2018 | 41.32 | 43.04 | 41.20 | 42.68 | 210,282,032 | +0.79(+1.90%) |
Feb 05, 2018 | 42.77 | 43.19 | 41.35 | 41.88 | 172,960,512 | -0.95(-2.22%) |
Feb 02, 2018 | 43.51 | 43.53 | 42.80 | 42.83 | 133,784,376 | -1.13(-2.56%) |
Feb 01, 2018 | 44.16 | 44.35 | 43.93 | 43.96 | 82,606,496 | -0.60(-1.35%) |
Jan 31, 2018 | 44.78 | 44.83 | 44.22 | 44.56 | 111,021,448 | +0.38(+0.87%) |
Jan 30, 2018 | 44.31 | 44.32 | 44.21 | 44.18 | 100,309,896 | -0.61(-1.36%) |
Jan 29, 2018 | 44.93 | 44.98 | 44.73 | 44.79 | 67,427,824 | -0.69(-1.52%) |
Jan 26, 2018 | 45.18 | 45.48 | 45.07 | 45.48 | 92,255,816 | +0.62(+1.38%) |
Jan 25, 2018 | 44.93 | 45.26 | 44.72 | 44.86 | 70,455,752 | -0.03(-0.06%) |
Jan 24, 2018 | 44.80 | 44.99 | 44.57 | 44.89 | 73,242,792 | +0.38(+0.84%) |
Jan 23, 2018 | 44.30 | 44.53 | 44.23 | 44.51 | 70,160,920 | +0.21(+0.47%) |
Jan 22, 2018 | 44.02 | 44.31 | 43.93 | 44.30 | 56,328,540 | +0.25(+0.58%) |
Jan 19, 2018 | 43.91 | 44.05 | 43.77 | 44.05 | 69,282,328 | +0.36(+0.82%) |
Jan 18, 2018 | 43.63 | 43.75 | 43.57 | 43.69 | 38,870,524 | +0.05(+0.12%) |
Jan 17, 2018 | 43.40 | 43.74 | 43.34 | 43.64 | 75,416,248 | +0.57(+1.32%) |
Jan 16, 2018 | 43.40 | 43.53 | 42.99 | 43.07 | 92,084,320 | -0.17(-0.38%) |
Jan 12, 2018 | 43.24 | 43.24 | 43.24 | 0 | +0.41(+0.96%) | |
Jan 11, 2018 | 42.50 | 42.83 | 42.49 | 42.83 | 44,336,828 | +0.26(+0.62%) |
Jan 10, 2018 | 42.65 | 42.56 | 82,657,072 | -0.27(-0.63%) | ||
Jan 09, 2018 | 42.90 | 42.90 | 42.64 | 42.83 | 48,244,380 | -0.07(-0.16%) |
Jan 08, 2018 | 42.84 | 42.98 | 42.81 | 42.90 | 42,366,080 | +0.00(+0.00%) |
Jan 05, 2018 | 42.63 | 42.91 | 42.59 | 42.90 | 57,285,412 | +0.37(+0.86%) |
Jan 04, 2018 | 42.43 | 42.60 | 42.42 | 42.54 | 59,719,716 | +0.21(+0.50%) |
Jan 03, 2018 | 42.17 | 42.39 | 42.16 | 42.33 | 64,385,236 | +0.40(+0.96%) |
Jan 02, 2018 | 41.73 | 41.98 | 41.68 | 41.93 | 78,975,064 | +0.78(+1.89%) |
Dec 29, 2017 | 41.15 | 41.15 | 41.15 | 0 | +0.19(+0.47%) | |
Dec 28, 2017 | 41.05 | 41.09 | 40.86 | 40.96 | 39,258,580 | +0.28(+0.69%) |
Dec 27, 2017 | 40.63 | 40.73 | 40.56 | 40.68 | 40,505,600 | +0.10(+0.26%) |
Dec 26, 2017 | 40.54 | 40.58 | 40.40 | 40.57 | 33,910,916 | -0.04(-0.09%) |
Dec 22, 2017 | 40.42 | 40.62 | 40.37 | 40.61 | 45,841,120 | +0.34(+0.85%) |
Dec 21, 2017 | 40.17 | 40.41 | 40.15 | 40.27 | 46,493,180 | +0.26(+0.65%) |
Dec 20, 2017 | 40.14 | 40.19 | 40.00 | 40.01 | 49,047,440 | +0.05(+0.13%) |
Dec 19, 2017 | 40.23 | 40.23 | 39.89 | 39.95 | 58,748,936 | -0.21(-0.53%) |
Dec 18, 2017 | 40.06 | 40.30 | 40.03 | 40.17 | 71,124,792 | +0.45(+1.13%) |
Dec 15, 2017 | 39.71 | 39.80 | 39.51 | 39.72 | 78,907,504 | +0.09(+0.22%) |
Dec 14, 2017 | 39.79 | 39.90 | 39.63 | 39.63 | 59,246,072 | -0.29(-0.73%) |
Dec 13, 2017 | 39.70 | 40.05 | 39.70 | 39.92 | 88,281,904 | +0.47(+1.20%) |
Dec 12, 2017 | 39.35 | 39.53 | 39.28 | 39.45 | 54,817,712 | -0.27(-0.67%) |
Dec 11, 2017 | 39.73 | 39.80 | 39.66 | 39.72 | 54,044,184 | +0.20(+0.50%) |
Dec 08, 2017 | 39.50 | 39.57 | 39.35 | 39.52 | 49,746,252 | +0.46(+1.17%) |
Dec 07, 2017 | 39.06 | 39.17 | 38.75 | 39.06 | 82,321,832 | +0.11(+0.29%) |
Dec 06, 2017 | 38.81 | 39.04 | 38.76 | 38.95 | 95,160,144 | -0.53(-1.35%) |
Dec 05, 2017 | 39.54 | 39.75 | 39.45 | 39.49 | 37,344,420 | -0.03(-0.07%) |
Dec 04, 2017 | 39.87 | 39.92 | 39.48 | 39.51 | 78,326,728 | +0.08(+0.20%) |
Dec 01, 2017 | 39.55 | 39.63 | 39.25 | 39.43 | 102,711,464 | -0.22(-0.56%) |
Nov 30, 2017 | 39.98 | 39.98 | 39.63 | 39.66 | 137,229,968 | -0.44(-1.09%) |
Nov 29, 2017 | 40.58 | 40.58 | 40.00 | 40.10 | 77,034,368 | -0.65(-1.58%) |
Nov 28, 2017 | 40.77 | 40.88 | 40.59 | 40.74 | 63,187,196 | +0.30(+0.74%) |
Nov 27, 2017 | 40.70 | 40.72 | 40.42 | 40.44 | 55,624,692 | -0.60(-1.47%) |
Nov 24, 2017 | 41.00 | 41.07 | 40.96 | 41.04 | 30,035,362 | -0.09(-0.21%) |
Nov 22, 2017 | 41.16 | 41.23 | 40.99 | 41.13 | 70,634,240 | +0.10(+0.25%) |
Nov 21, 2017 | 40.97 | 41.19 | 40.96 | 41.03 | 73,916,232 | +0.54(+1.34%) |
Nov 20, 2017 | 40.23 | 40.52 | 40.22 | 40.48 | 52,882,904 | +0.21(+0.51%) |
Nov 17, 2017 | 40.20 | 40.45 | 40.18 | 40.28 | 53,772,988 | +0.20(+0.49%) |
Nov 16, 2017 | 39.84 | 40.20 | 39.83 | 40.08 | 53,839,020 | +0.82(+2.08%) |
Nov 15, 2017 | 39.27 | 39.37 | 39.10 | 39.26 | 56,960,380 | -0.21(-0.52%) |
Nov 14, 2017 | 39.67 | 39.71 | 39.42 | 39.47 | 65,885,200 | -0.27(-0.67%) |
Nov 13, 2017 | 39.68 | 39.82 | 39.59 | 39.74 | 60,725,196 | -0.09(-0.22%) |
Nov 10, 2017 | 39.94 | 39.96 | 39.73 | 39.82 | 37,760,948 | -0.17(-0.43%) |
Nov 09, 2017 | 39.97 | 40.08 | 39.69 | 39.99 | 46,375,216 | -0.25(-0.62%) |
Nov 08, 2017 | 40.17 | 40.26 | 40.11 | 40.24 | 40,692,584 | +0.19(+0.47%) |
Nov 07, 2017 | 40.27 | 40.32 | 39.99 | 40.05 | 54,523,148 | -0.26(-0.64%) |
Nov 06, 2017 | 40.05 | 40.32 | 40.04 | 40.31 | 35,836,044 | +0.45(+1.12%) |
Nov 03, 2017 | 40.04 | 40.05 | 39.65 | 39.86 | 49,879,988 | -0.21(-0.52%) |
Nov 02, 2017 | 40.08 | 40.11 | 39.88 | 40.07 | 44,199,944 | +0.05(+0.13%) |
Nov 01, 2017 | 40.17 | 40.30 | 39.99 | 40.02 | 60,360,124 | +0.21(+0.52%) |
Oct 31, 2017 | 39.68 | 39.81 | 39.62 | 39.81 | 73,119,800 | +0.37(+0.94%) |
Oct 30, 2017 | 39.56 | 39.67 | 39.39 | 39.44 | 41,536,744 | -0.25(-0.63%) |
Oct 27, 2017 | 39.33 | 39.74 | 39.21 | 39.69 | 64,196,180 | +0.57(+1.45%) |
Oct 26, 2017 | 39.42 | 39.49 | 39.12 | 39.12 | 64,305,952 | -0.27(-0.68%) |
Oct 25, 2017 | 39.63 | 39.68 | 39.08 | 39.39 | 66,618,732 | -0.09(-0.22%) |
Oct 24, 2017 | 39.55 | 39.69 | 39.47 | 39.48 | 46,745,448 | +0.00(+0.00%) |
Oct 23, 2017 | 39.73 | 39.74 | 39.47 | 39.48 | 55,287,844 | -0.32(-0.80%) |
Oct 20, 2017 | 39.85 | 39.87 | 39.73 | 39.80 | 53,902,336 | +0.15(+0.37%) |
Oct 19, 2017 | 39.59 | 39.67 | 39.48 | 39.65 | 59,849,788 | -0.35(-0.88%) |
Oct 18, 2017 | 40.05 | 40.13 | 39.92 | 40.00 | 42,063,992 | +0.09(+0.24%) |
Oct 17, 2017 | 40.01 | 40.03 | 39.83 | 39.91 | 45,135,256 | -0.21(-0.51%) |
Oct 16, 2017 | 40.24 | 40.28 | 40.11 | 40.11 | 39,626,700 | -0.03(-0.06%) |
Oct 13, 2017 | 40.14 | 40.22 | 40.09 | 40.14 | 71,957,304 | +0.36(+0.91%) |
Oct 12, 2017 | 39.81 | 39.89 | 39.74 | 39.78 | 41,320,584 | -0.02(-0.04%) |
Oct 11, 2017 | 39.61 | 39.81 | 39.60 | 39.80 | 56,728,944 | +0.18(+0.46%) |
Oct 10, 2017 | 39.53 | 39.64 | 39.48 | 39.62 | 53,113,696 | +0.39(+0.99%) |
Oct 09, 2017 | 39.15 | 39.23 | 39.08 | 39.23 | 29,086,942 | -0.03(-0.07%) |
Oct 06, 2017 | 39.09 | 39.28 | 38.98 | 39.25 | 52,158,728 | -0.20(-0.50%) |
Oct 05, 2017 | 39.32 | 39.56 | 39.31 | 39.45 | 45,054,408 | +0.29(+0.75%) |
Oct 04, 2017 | 39.15 | 39.25 | 39.11 | 39.16 | 52,975,920 | -0.01(-0.02%) |
Oct 03, 2017 | 38.87 | 39.18 | 38.82 | 39.17 | 62,872,164 | +0.61(+1.58%) |
Oct 02, 2017 | 38.54 | 38.73 | 38.53 | 38.56 | 79,189,192 | +0.01(+0.02%) |
Sep 29, 2017 | 38.40 | 38.64 | 38.32 | 38.55 | 82,006,104 | +0.44(+1.15%) |
Sep 28, 2017 | 37.93 | 38.16 | 37.93 | 38.11 | 63,884,656 | -0.03(-0.07%) |
Sep 27, 2017 | 38.23 | 37.93 | 38.14 | 93,093,288 | -0.14(-0.36%) | |
Sep 26, 2017 | 38.45 | 38.51 | 38.21 | 38.27 | 73,108,008 | -0.10(-0.27%) |
Sep 25, 2017 | 38.71 | 38.71 | 38.23 | 38.38 | 99,574,840 | -0.66(-1.70%) |
Sep 22, 2017 | 39.05 | 39.12 | 38.98 | 39.04 | 45,642,168 | -0.22(-0.57%) |
Sep 21, 2017 | 39.26 | 39.39 | 39.18 | 39.26 | 37,974,704 | +0.00(+0.00%) |
Sep 20, 2017 | 39.46 | 39.52 | 38.89 | 39.26 | 91,611,504 | -0.18(-0.46%) |
Sep 19, 2017 | 39.38 | 39.45 | 39.26 | 39.44 | 74,094,752 | +0.09(+0.22%) |
Sep 18, 2017 | 39.46 | 39.54 | 39.30 | 39.36 | 43,745,764 | +0.14(+0.35%) |
Sep 15, 2017 | 39.06 | 39.27 | 38.98 | 39.22 | 55,583,356 | +0.23(+0.60%) |
Sep 14, 2017 | 38.79 | 39.00 | 38.75 | 38.99 | 41,914,988 | +0.10(+0.27%) |
Sep 13, 2017 | 38.94 | 39.00 | 38.80 | 38.88 | 63,653,476 | -0.21(-0.53%) |
Sep 12, 2017 | 39.17 | 39.03 | 39.09 | 57,534,748 | -0.04(-0.11%) | |
Sep 11, 2017 | 38.94 | 39.16 | 38.93 | 39.13 | 52,643,576 | +0.52(+1.34%) |
Sep 08, 2017 | 38.82 | 38.82 | 38.55 | 38.62 | 48,791,536 | -0.26(-0.66%) |
Sep 07, 2017 | 38.78 | 38.88 | 38.73 | 38.88 | 45,467,856 | +0.28(+0.74%) |
Sep 06, 2017 | 38.49 | 38.63 | 38.42 | 38.59 | 52,000,100 | +0.25(+0.65%) |
Sep 05, 2017 | 38.55 | 38.63 | 38.14 | 38.34 | 57,110,844 | -0.51(-1.31%) |
Sep 01, 2017 | 38.72 | 38.87 | 38.66 | 38.85 | 64,161,200 | +0.28(+0.74%) |
Aug 31, 2017 | 38.51 | 38.65 | 38.47 | 38.57 | 72,208,496 | +0.06(+0.16%) |
Aug 30, 2017 | 38.39 | 38.53 | 38.37 | 38.51 | 54,269,496 | +0.06(+0.16%) |
Aug 29, 2017 | 38.45 | 38.08 | 38.45 | 52,896,152 | -0.07(-0.18%) | |
Aug 28, 2017 | 38.63 | 38.63 | 38.44 | 38.51 | 43,500,960 | -0.14(-0.36%) |
Aug 25, 2017 | 38.64 | 38.77 | 38.57 | 38.65 | 64,551,056 | +0.22(+0.58%) |
Aug 24, 2017 | 38.48 | 38.51 | 38.31 | 38.43 | 60,610,604 | +0.12(+0.31%) |
Aug 23, 2017 | 38.06 | 38.34 | 38.03 | 38.31 | 56,353,132 | +0.18(+0.47%) |
Aug 22, 2017 | 37.97 | 38.18 | 37.94 | 38.13 | 35,960,796 | +0.42(+1.12%) |
Aug 21, 2017 | 37.65 | 37.78 | 37.57 | 37.71 | 32,264,996 | +0.14(+0.37%) |
Aug 18, 2017 | 37.40 | 37.72 | 37.24 | 37.57 | 77,899,928 | +0.32(+0.85%) |
Aug 17, 2017 | 37.65 | 37.71 | 37.20 | 37.25 | 76,533,032 | -0.48(-1.28%) |
Aug 16, 2017 | 37.65 | 37.76 | 37.60 | 37.73 | 50,378,364 | +0.39(+1.04%) |
Aug 15, 2017 | 37.30 | 37.37 | 37.20 | 37.34 | 34,254,452 | +0.04(+0.12%) |
Aug 14, 2017 | 37.33 | 37.47 | 37.26 | 37.30 | 43,400,192 | +0.38(+1.03%) |
Aug 11, 2017 | 36.88 | 37.08 | 36.75 | 36.92 | 61,567,900 | +0.09(+0.23%) |
Aug 10, 2017 | 37.41 | 37.42 | 36.82 | 36.84 | 121,271,784 | -0.89(-2.37%) |
Aug 09, 2017 | 37.64 | 37.76 | 37.53 | 37.73 | 33,719,152 | -0.34(-0.90%) |
Aug 08, 2017 | 38.17 | 38.35 | 38.02 | 38.08 | 39,280,592 | +0.01(+0.02%) |
Aug 07, 2017 | 37.95 | 38.09 | 37.92 | 38.07 | 27,655,616 | +0.26(+0.68%) |
Aug 04, 2017 | 37.76 | 37.83 | 37.58 | 37.81 | 56,311,476 | +0.14(+0.37%) |
Aug 03, 2017 | 37.65 | 37.67 | 37.48 | 37.67 | 52,717,988 | -0.15(-0.41%) |
Aug 02, 2017 | 37.86 | 37.89 | 37.63 | 37.83 | 33,983,576 | +0.03(+0.09%) |
Aug 01, 2017 | 37.85 | 37.88 | 37.75 | 37.79 | 43,170,952 | +0.11(+0.30%) |
Jul 31, 2017 | 37.71 | 37.71 | 37.58 | 37.68 | 70,714,936 | +0.04(+0.11%) |
Jul 28, 2017 | 37.52 | 37.65 | 37.43 | 37.64 | 53,556,408 | -0.02(-0.05%) |
Jul 27, 2017 | 37.98 | 37.99 | 37.39 | 37.65 | 71,973,888 | -0.21(-0.55%) |
Jul 26, 2017 | 37.61 | 37.90 | 37.56 | 37.86 | 56,961,016 | +0.31(+0.82%) |
Jul 25, 2017 | 37.69 | 37.74 | 37.54 | 37.55 | 43,130,764 | -0.09(-0.25%) |
Jul 24, 2017 | 37.69 | 37.70 | 37.53 | 37.65 | 43,723,620 | +0.11(+0.30%) |
Jul 21, 2017 | 37.57 | 37.58 | 37.43 | 37.53 | 41,656,568 | -0.03(-0.07%) |
Jul 20, 2017 | 37.63 | 37.64 | 37.48 | 37.56 | 41,836,076 | -0.04(-0.11%) |
Jul 19, 2017 | 37.68 | 37.52 | 37.60 | 44,114,040 | +0.31(+0.83%) | |
Jul 18, 2017 | 37.11 | 37.32 | 37.06 | 37.29 | 57,185,476 | +0.11(+0.30%) |
Jul 17, 2017 | 37.21 | 37.23 | 37.10 | 37.18 | 51,481,912 | -0.17(-0.46%) |
Jul 14, 2017 | 37.38 | 37.12 | 37.35 | 59,483,356 | +0.46(+1.26%) | |
Jul 13, 2017 | 36.77 | 36.91 | 36.73 | 36.89 | 44,984,208 | +0.18(+0.49%) |
Jul 12, 2017 | 36.52 | 36.78 | 36.49 | 36.71 | 93,117,632 | +0.70(+1.93%) |
Jul 11, 2017 | 35.91 | 36.05 | 35.80 | 36.01 | 48,725,548 | +0.29(+0.82%) |
Jul 10, 2017 | 35.50 | 35.74 | 35.48 | 35.72 | 44,439,724 | +0.34(+0.95%) |
Jul 07, 2017 | 35.41 | 35.47 | 35.23 | 35.38 | 80,503,344 | +0.07(+0.19%) |
Jul 06, 2017 | 35.49 | 35.55 | 35.26 | 35.31 | 58,621,428 | -0.43(-1.20%) |
Jul 05, 2017 | 35.61 | 35.76 | 35.43 | 35.74 | 57,530,012 | -0.07(-0.19%) |
Jul 03, 2017 | 35.80 | 35.92 | 35.73 | 35.81 | 44,668,932 | +0.21(+0.58%) |
Jun 30, 2017 | 35.65 | 35.76 | 35.58 | 35.61 | 88,407,984 | +0.16(+0.46%) |
Jun 29, 2017 | 35.72 | 35.74 | 35.20 | 35.44 | 76,974,888 | -0.46(-1.27%) |
Jun 28, 2017 | 35.73 | 35.93 | 35.64 | 35.90 | 39,058,716 | +0.28(+0.77%) |
Jun 27, 2017 | 36.05 | 35.93 | 35.61 | 35.62 | 63,815,784 | -0.42(-1.17%) |
Jun 26, 2017 | 36.04 | 36.14 | 35.93 | 36.05 | 51,588,860 | +0.34(+0.96%) |
Jun 23, 2017 | 35.57 | 35.77 | 35.55 | 35.70 | 53,636,124 | +0.19(+0.53%) |
Jun 22, 2017 | 35.52 | 35.66 | 35.43 | 35.51 | 58,587,524 | +0.18(+0.51%) |
Jun 21, 2017 | 35.42 | 35.50 | 35.27 | 35.33 | 63,748,352 | +0.08(+0.22%) |
Jun 20, 2017 | 35.55 | 35.55 | 35.23 | 35.25 | 82,965,280 | -0.39(-1.11%) |
Jun 19, 2017 | 35.51 | 35.71 | 35.49 | 35.65 | 79,622,328 | +0.35(+0.99%) |
Jun 16, 2017 | 35.31 | 35.36 | 35.14 | 35.30 | 62,916,988 | +0.06(+0.17%) |
Jun 15, 2017 | 35.18 | 35.25 | 35.02 | 35.24 | 102,370,920 | -0.37(-1.03%) |
Jun 14, 2017 | 35.88 | 35.90 | 35.49 | 35.60 | 82,331,232 | -0.01(-0.02%) |
Jun 13, 2017 | 35.63 | 35.66 | 35.49 | 35.61 | 44,759,708 | +0.17(+0.48%) |
Jun 12, 2017 | 35.43 | 35.47 | 35.27 | 35.44 | 61,163,300 | -0.19(-0.53%) |
Jun 09, 2017 | 35.93 | 35.99 | 35.43 | 35.63 | 86,022,016 | -0.27(-0.76%) |
Jun 08, 2017 | 35.93 | 35.95 | 35.77 | 35.90 | 57,154,248 | +0.21(+0.60%) |
Jun 07, 2017 | 35.62 | 35.76 | 35.49 | 35.69 | 40,576,092 | -0.04(-0.12%) |
Jun 06, 2017 | 35.67 | 35.81 | 35.66 | 35.73 | 39,921,396 | +0.02(+0.05%) |
Jun 05, 2017 | 35.75 | 35.84 | 35.68 | 35.72 | 45,831,436 | -0.04(-0.12%) |
Jun 02, 2017 | 35.71 | 35.78 | 35.62 | 35.76 | 51,032,504 | +0.18(+0.51%) |
Jun 01, 2017 | 35.37 | 35.59 | 35.29 | 35.58 | 54,655,944 | +0.30(+0.85%) |
May 31, 2017 | 35.55 | 35.47 | 35.22 | 35.28 | 93,611,216 | -0.27(-0.77%) |
May 30, 2017 | 35.55 | 35.60 | 35.49 | 35.55 | 41,016,904 | -0.19(-0.53%) |
May 26, 2017 | 35.68 | 35.76 | 35.64 | 35.74 | 36,637,464 | +0.13(+0.36%) |
May 25, 2017 | 35.63 | 35.73 | 35.54 | 35.61 | 46,253,384 | +0.17(+0.48%) |
May 24, 2017 | 35.31 | 35.50 | 35.28 | 35.44 | 57,667,552 | +0.14(+0.39%) |
May 23, 2017 | 35.30 | 35.35 | 35.21 | 35.31 | 46,123,424 | +0.03(+0.10%) |
May 22, 2017 | 35.27 | 35.38 | 35.24 | 35.27 | 54,126,768 | +0.03(+0.10%) |
May 19, 2017 | 35.01 | 35.31 | 35.00 | 35.24 | 74,438,656 | +0.74(+2.13%) |
May 18, 2017 | 34.23 | 34.80 | 34.10 | 34.50 | 141,578,240 | -0.58(-1.66%) |
May 17, 2017 | 35.38 | 35.43 | 35.06 | 35.08 | 73,875,296 | -0.61(-1.70%) |
May 16, 2017 | 35.63 | 35.71 | 35.56 | 35.69 | 48,972,504 | +0.03(+0.10%) |
May 15, 2017 | 35.48 | 35.67 | 35.45 | 35.66 | 61,378,908 | +0.36(+1.02%) |
May 12, 2017 | 35.20 | 35.33 | 35.19 | 35.30 | 76,396,200 | +0.15(+0.41%) |
May 11, 2017 | 35.12 | 35.21 | 34.95 | 35.15 | 43,635,428 | +0.08(+0.22%) |
May 10, 2017 | 34.95 | 35.07 | 34.90 | 35.07 | 55,621,764 | +0.23(+0.66%) |
May 09, 2017 | 34.67 | 34.95 | 34.65 | 34.84 | 81,895,080 | +0.44(+1.27%) |
May 08, 2017 | 34.51 | 34.59 | 34.38 | 34.41 | 41,980,484 | -0.01(-0.02%) |
May 05, 2017 | 34.08 | 34.41 | 34.07 | 34.41 | 61,404,780 | +0.28(+0.83%) |
May 04, 2017 | 34.33 | 34.35 | 34.11 | 34.13 | 94,683,784 | -0.39(-1.12%) |
May 03, 2017 | 34.60 | 34.64 | 34.42 | 34.52 | 68,122,192 | -0.23(-0.67%) |
May 02, 2017 | 34.65 | 34.79 | 34.60 | 34.75 | 64,609,772 | +0.25(+0.72%) |
May 01, 2017 | 34.46 | 34.59 | 34.38 | 34.50 | 48,080,004 | +0.20(+0.57%) |
Apr 28, 2017 | 34.29 | 34.36 | 34.19 | 34.30 | 66,139,548 | +0.05(+0.15%) |
Apr 27, 2017 | 34.36 | 34.37 | 34.15 | 34.25 | 49,395,916 | -0.04(-0.12%) |
Apr 26, 2017 | 34.36 | 34.47 | 34.25 | 34.29 | 65,925,164 | -0.13(-0.37%) |
Apr 25, 2017 | 34.37 | 34.52 | 34.34 | 34.42 | 59,508,672 | +0.30(+0.88%) |
Apr 24, 2017 | 34.14 | 34.19 | 34.04 | 34.12 | 74,211,280 | +0.48(+1.43%) |
Apr 21, 2017 | 33.65 | 33.70 | 33.58 | 33.64 | 38,478,900 | +0.00(+0.00%) |
Apr 20, 2017 | 33.59 | 33.65 | 33.49 | 33.64 | 54,563,580 | +0.41(+1.24%) |
Apr 19, 2017 | 33.52 | 33.53 | 33.15 | 33.23 | 68,610,096 | -0.21(-0.61%) |
Apr 18, 2017 | 33.49 | 33.60 | 33.36 | 33.44 | 59,429,052 | -0.43(-1.26%) |
Apr 17, 2017 | 33.67 | 33.87 | 33.62 | 33.87 | 34,873,344 | +0.35(+1.05%) |
Apr 13, 2017 | 33.74 | 33.82 | 33.51 | 33.52 | 56,268,120 | -0.15(-0.43%) |
Apr 12, 2017 | 33.64 | 33.67 | 33.45 | 33.66 | 64,403,788 | +0.16(+0.49%) |
Apr 11, 2017 | 33.57 | 33.61 | 33.30 | 33.50 | 53,722,004 | -0.08(-0.23%) |
Apr 10, 2017 | 33.58 | 33.62 | 33.47 | 33.58 | 39,534,896 | -0.14(-0.41%) |
Apr 07, 2017 | 33.70 | 33.87 | 33.68 | 33.71 | 47,127,972 | -0.06(-0.18%) |
Apr 06, 2017 | 33.80 | 33.86 | 33.67 | 33.77 | 41,509,704 | -0.06(-0.18%) |
Apr 05, 2017 | 34.08 | 34.17 | 33.82 | 33.83 | 51,499,248 | -0.10(-0.30%) |
Apr 04, 2017 | 33.85 | 33.99 | 33.79 | 33.94 | 51,543,168 | +0.02(+0.05%) |
Apr 03, 2017 | 33.83 | 33.95 | 33.71 | 33.92 | 70,123,984 | +0.19(+0.56%) |
Mar 31, 2017 | 33.76 | 33.81 | 33.66 | 33.73 | 110,908,928 | -0.24(-0.71%) |
Mar 30, 2017 | 34.01 | 34.11 | 33.94 | 33.97 | 38,867,764 | -0.18(-0.53%) |
Mar 29, 2017 | 34.01 | 34.17 | 33.94 | 34.15 | 43,042,044 | +0.06(+0.18%) |
Mar 28, 2017 | 33.97 | 34.19 | 33.97 | 34.09 | 60,491,424 | +0.09(+0.28%) |
Mar 27, 2017 | 33.87 | 34.06 | 33.76 | 34.00 | 61,773,412 | -0.09(-0.28%) |
Mar 24, 2017 | 33.98 | 34.15 | 33.97 | 34.09 | 80,428,896 | +0.09(+0.25%) |
Mar 23, 2017 | 33.87 | 34.12 | 33.87 | 34.00 | 62,918,884 | +0.01(+0.03%) |
Mar 22, 2017 | 33.80 | 34.07 | 33.72 | 34.00 | 81,903,432 | +0.16(+0.48%) |
Mar 21, 2017 | 34.38 | 34.45 | 33.81 | 33.83 | 83,747,264 | -0.41(-1.19%) |
Mar 20, 2017 | 34.03 | 34.30 | 33.98 | 34.24 | 82,108,464 | +0.42(+1.25%) |
Mar 17, 2017 | 33.91 | 33.93 | 33.79 | 33.82 | 79,724,160 | -0.06(-0.18%) |
Mar 16, 2017 | 33.91 | 33.95 | 33.77 | 33.88 | 161,053,920 | +0.21(+0.61%) |
Mar 15, 2017 | 32.98 | 33.73 | 32.89 | 33.67 | 144,903,216 | +0.86(+2.61%) |
Mar 14, 2017 | 32.90 | 32.94 | 32.79 | 32.81 | 66,098,492 | -0.19(-0.57%) |
Mar 13, 2017 | 32.89 | 33.03 | 32.86 | 33.00 | 49,520,560 | +0.45(+1.39%) |
Mar 10, 2017 | 32.45 | 32.55 | 32.37 | 32.55 | 52,767,500 | +0.36(+1.12%) |
Mar 09, 2017 | 32.28 | 32.33 | 32.02 | 32.19 | 74,923,536 | -0.26(-0.79%) |
Mar 08, 2017 | 32.68 | 32.73 | 32.42 | 32.45 | 70,710,744 | -0.31(-0.94%) |
Mar 07, 2017 | 32.82 | 32.84 | 32.69 | 32.75 | 50,765,292 | +0.03(+0.10%) |
Mar 06, 2017 | 32.75 | 32.76 | 32.62 | 32.72 | 35,566,624 | +0.02(+0.05%) |
Mar 03, 2017 | 32.61 | 32.74 | 32.51 | 32.70 | 64,194,524 | +0.25(+0.77%) |
Mar 02, 2017 | 32.71 | 32.77 | 32.45 | 32.45 | 74,176,720 | -0.58(-1.76%) |