Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.03 | 38.03 | 38.03 | 0 | +0.75(+2.00%) | |
Mar 28, 2018 | 37.20 | 37.85 | 37.08 | 37.29 | 3,930,373 | +0.18(+0.48%) |
Mar 27, 2018 | 37.32 | 37.66 | 36.87 | 37.11 | 4,811,742 | -0.17(-0.46%) |
Mar 26, 2018 | 36.49 | 37.42 | 36.31 | 37.28 | 6,432,680 | +1.58(+4.43%) |
Mar 23, 2018 | 36.77 | 36.99 | 35.62 | 35.70 | 4,476,937 | -0.90(-2.45%) |
Mar 22, 2018 | 37.73 | 37.84 | 35.89 | 36.60 | 4,134,967 | -1.51(-3.96%) |
Mar 21, 2018 | 37.87 | 38.39 | 37.59 | 38.11 | 3,960,840 | +0.23(+0.62%) |
Mar 20, 2018 | 38.09 | 38.47 | 37.73 | 37.87 | 4,042,630 | -0.01(-0.04%) |
Mar 19, 2018 | 38.80 | 38.86 | 37.65 | 37.88 | 4,205,364 | -0.96(-2.47%) |
Mar 16, 2018 | 38.77 | 39.27 | 38.65 | 38.85 | 5,604,606 | +0.11(+0.28%) |
Mar 15, 2018 | 39.01 | 39.13 | 38.69 | 38.74 | 3,559,989 | -0.23(-0.60%) |
Mar 14, 2018 | 39.41 | 39.45 | 38.75 | 38.97 | 4,208,031 | -0.18(-0.45%) |
Mar 13, 2018 | 39.37 | 39.61 | 39.08 | 39.15 | 4,023,195 | +0.01(+0.04%) |
Mar 12, 2018 | 39.52 | 39.74 | 39.08 | 39.14 | 4,692,248 | -0.19(-0.47%) |
Mar 09, 2018 | 39.19 | 39.38 | 38.70 | 39.32 | 5,446,881 | +0.24(+0.62%) |
Mar 08, 2018 | 39.15 | 39.42 | 38.84 | 39.08 | 5,011,578 | -0.07(-0.18%) |
Mar 07, 2018 | 38.64 | 39.15 | 10,503,306 | -1.92(-4.68%) | ||
Mar 06, 2018 | 41.53 | 41.72 | 40.71 | 41.07 | 6,255,229 | -0.88(-2.10%) |
Mar 05, 2018 | 41.37 | 42.12 | 41.34 | 41.96 | 2,800,502 | +0.33(+0.80%) |
Mar 02, 2018 | 41.28 | 41.76 | 41.06 | 41.62 | 2,713,883 | +0.08(+0.19%) |
Mar 01, 2018 | 42.45 | 42.62 | 41.25 | 41.54 | 3,151,723 | -0.88(-2.06%) |
Feb 28, 2018 | 43.05 | 43.23 | 42.40 | 42.42 | 3,313,272 | -0.41(-0.95%) |
Feb 27, 2018 | 43.14 | 43.64 | 42.83 | 42.83 | 2,573,795 | -0.29(-0.68%) |
Feb 26, 2018 | 42.60 | 43.25 | 42.37 | 43.12 | 2,143,951 | +0.76(+1.80%) |
Feb 23, 2018 | 41.79 | 42.37 | 41.59 | 42.36 | 3,216,067 | +0.85(+2.04%) |
Feb 22, 2018 | 41.40 | 41.51 | 2,042,232 | -0.06(-0.15%) | ||
Feb 21, 2018 | 41.29 | 42.36 | 41.15 | 41.57 | 3,206,400 | +0.28(+0.69%) |
Feb 20, 2018 | 41.45 | 42.03 | 41.19 | 41.29 | 3,946,823 | -0.33(-0.80%) |
Feb 16, 2018 | 41.62 | 41.62 | 41.62 | 0 | +0.24(+0.58%) | |
Feb 15, 2018 | 41.55 | 41.63 | 40.97 | 41.38 | 4,057,883 | +0.16(+0.38%) |
Feb 14, 2018 | 40.65 | 41.31 | 40.55 | 41.22 | 2,875,706 | +0.25(+0.60%) |
Feb 13, 2018 | 40.74 | 41.05 | 40.26 | 40.98 | 3,173,949 | +0.11(+0.26%) |
Feb 12, 2018 | 40.68 | 41.17 | 40.36 | 40.87 | 3,652,202 | +0.48(+1.19%) |
Feb 09, 2018 | 40.21 | 40.77 | 38.93 | 40.39 | 4,780,139 | +0.81(+2.05%) |
Feb 08, 2018 | 41.77 | 41.82 | 39.54 | 39.58 | 5,272,565 | -2.26(-5.40%) |
Feb 07, 2018 | 41.89 | 42.79 | 41.75 | 41.84 | 5,456,229 | -0.23(-0.54%) |
Feb 06, 2018 | 41.33 | 42.20 | 40.88 | 42.06 | 6,099,796 | -0.33(-0.78%) |
Feb 05, 2018 | 43.66 | 44.37 | 41.83 | 42.40 | 4,811,752 | -1.50(-3.43%) |
Feb 02, 2018 | 43.42 | 44.45 | 43.26 | 43.90 | 5,985,268 | +0.35(+0.81%) |
Feb 01, 2018 | 44.41 | 44.71 | 43.33 | 43.55 | 6,091,132 | -0.84(-1.89%) |
Jan 31, 2018 | 44.73 | 44.83 | 44.07 | 44.39 | 6,920,825 | -0.95(-2.09%) |
Jan 30, 2018 | 45.49 | 45.95 | 45.33 | 45.33 | 3,443,793 | -0.62(-1.35%) |
Jan 29, 2018 | 47.27 | 47.27 | 45.86 | 45.95 | 5,329,056 | +0.23(+0.51%) |
Jan 26, 2018 | 44.87 | 47.12 | 44.66 | 45.72 | 4,435,782 | +0.95(+2.13%) |
Jan 25, 2018 | 45.08 | 45.24 | 44.63 | 44.77 | 2,264,954 | -0.18(-0.41%) |
Jan 24, 2018 | 44.92 | 45.41 | 44.77 | 44.95 | 2,515,831 | +0.24(+0.54%) |
Jan 23, 2018 | 44.58 | 44.89 | 44.48 | 44.71 | 2,402,249 | -0.10(-0.22%) |
Jan 22, 2018 | 44.71 | 44.86 | 44.32 | 44.81 | 2,794,820 | -0.03(-0.06%) |
Jan 19, 2018 | 44.41 | 44.98 | 44.34 | 44.84 | 4,427,353 | +0.62(+1.41%) |
Jan 18, 2018 | 43.24 | 44.36 | 43.19 | 44.22 | 6,243,197 | +0.80(+1.84%) |
Jan 17, 2018 | 43.49 | 43.63 | 43.30 | 43.42 | 2,191,244 | +0.18(+0.42%) |
Jan 16, 2018 | 43.85 | 43.95 | 42.99 | 43.24 | 2,607,083 | -0.73(-1.65%) |
Jan 12, 2018 | 43.96 | 43.96 | 43.96 | 0 | +0.02(+0.05%) | |
Jan 11, 2018 | 43.83 | 43.94 | 43.56 | 43.94 | 1,754,064 | +0.43(+0.99%) |
Jan 10, 2018 | 43.75 | 43.27 | 43.51 | 1,900,439 | +0.09(+0.21%) | |
Jan 09, 2018 | 43.91 | 44.04 | 43.31 | 43.42 | 3,518,429 | -0.45(-1.03%) |
Jan 08, 2018 | 43.64 | 44.09 | 43.53 | 43.87 | 3,476,080 | +0.30(+0.70%) |
Jan 05, 2018 | 43.69 | 43.70 | 43.40 | 43.57 | 2,452,995 | +0.08(+0.20%) |
Jan 04, 2018 | 42.99 | 43.69 | 42.88 | 43.48 | 3,628,697 | +0.72(+1.68%) |
Jan 03, 2018 | 42.33 | 42.95 | 42.22 | 42.76 | 3,871,115 | +0.56(+1.32%) |
Jan 02, 2018 | 41.45 | 42.25 | 41.14 | 42.20 | 4,500,076 | +1.29(+3.16%) |
Dec 29, 2017 | 40.91 | 40.91 | 40.91 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 40.75 | 40.83 | 40.43 | 40.83 | 1,434,940 | +0.13(+0.31%) |
Dec 27, 2017 | 40.72 | 40.91 | 40.58 | 40.71 | 1,299,943 | +0.11(+0.28%) |
Dec 26, 2017 | 40.98 | 41.14 | 40.53 | 40.59 | 1,845,660 | -0.35(-0.85%) |
Dec 22, 2017 | 40.59 | 41.05 | 40.53 | 40.94 | 1,741,680 | +0.35(+0.87%) |
Dec 21, 2017 | 40.97 | 41.03 | 40.56 | 40.59 | 2,067,332 | -0.35(-0.85%) |
Dec 20, 2017 | 40.99 | 41.08 | 40.84 | 40.93 | 2,604,817 | +0.15(+0.36%) |
Dec 19, 2017 | 40.59 | 41.10 | 40.57 | 40.79 | 4,391,383 | +0.25(+0.61%) |
Dec 18, 2017 | 39.99 | 40.65 | 39.93 | 40.54 | 4,111,756 | +0.82(+2.06%) |
Dec 15, 2017 | 39.38 | 39.87 | 39.38 | 39.72 | 6,895,882 | +0.76(+1.94%) |
Dec 14, 2017 | 39.88 | 40.06 | 38.96 | 38.96 | 3,162,594 | -0.92(-2.30%) |
Dec 13, 2017 | 40.02 | 40.40 | 39.87 | 39.88 | 2,255,093 | -0.11(-0.27%) |
Dec 12, 2017 | 39.99 | 40.53 | 39.92 | 39.99 | 3,657,223 | -0.49(-1.20%) |
Dec 11, 2017 | 40.15 | 40.55 | 40.00 | 40.47 | 3,729,407 | +0.29(+0.72%) |
Dec 08, 2017 | 40.19 | 40.41 | 40.01 | 40.19 | 1,843,655 | +0.08(+0.19%) |
Dec 07, 2017 | 40.07 | 40.32 | 39.93 | 40.11 | 1,699,077 | +0.00(+0.00%) |
Dec 06, 2017 | 40.21 | 40.43 | 40.03 | 40.11 | 1,951,620 | -0.08(-0.21%) |
Dec 05, 2017 | 40.22 | 40.49 | 39.84 | 40.19 | 3,251,336 | +0.03(+0.07%) |
Dec 04, 2017 | 39.54 | 40.45 | 39.34 | 40.16 | 3,483,173 | +0.88(+2.25%) |
Dec 01, 2017 | 39.92 | 39.93 | 38.88 | 39.28 | 3,977,111 | -0.69(-1.73%) |
Nov 30, 2017 | 39.21 | 40.20 | 39.10 | 39.97 | 4,025,156 | +0.77(+1.96%) |
Nov 29, 2017 | 39.22 | 39.38 | 38.84 | 39.20 | 3,281,901 | -0.04(-0.11%) |
Nov 28, 2017 | 39.08 | 39.27 | 38.84 | 39.25 | 3,265,769 | +0.38(+0.98%) |
Nov 27, 2017 | 38.77 | 38.98 | 38.58 | 38.86 | 2,267,468 | +0.08(+0.22%) |
Nov 24, 2017 | 38.82 | 39.15 | 38.65 | 38.78 | 802,982 | +0.12(+0.31%) |
Nov 22, 2017 | 38.73 | 38.89 | 38.56 | 38.66 | 1,537,653 | +0.03(+0.07%) |
Nov 21, 2017 | 38.46 | 38.83 | 38.31 | 38.63 | 2,858,808 | +0.40(+1.03%) |
Nov 20, 2017 | 38.13 | 38.34 | 38.04 | 38.24 | 1,705,198 | -0.04(-0.11%) |
Nov 17, 2017 | 38.08 | 38.40 | 37.92 | 38.28 | 1,769,820 | +0.10(+0.26%) |
Nov 16, 2017 | 38.19 | 38.46 | 37.94 | 38.18 | 2,807,931 | +0.13(+0.33%) |
Nov 15, 2017 | 38.11 | 38.46 | 37.49 | 38.05 | 2,607,105 | -0.31(-0.81%) |
Nov 14, 2017 | 37.99 | 38.43 | 37.95 | 38.36 | 2,661,508 | +0.29(+0.77%) |
Nov 13, 2017 | 38.20 | 38.28 | 37.89 | 38.07 | 3,483,769 | -0.32(-0.84%) |
Nov 10, 2017 | 38.32 | 38.46 | 38.02 | 38.39 | 2,550,824 | -0.06(-0.15%) |
Nov 09, 2017 | 38.51 | 38.73 | 38.36 | 38.45 | 2,262,170 | -0.24(-0.63%) |
Nov 08, 2017 | 38.54 | 38.78 | 38.17 | 38.69 | 2,497,985 | +0.02(+0.05%) |
Nov 07, 2017 | 38.92 | 39.08 | 38.57 | 38.67 | 3,224,124 | -0.39(-1.00%) |
Nov 06, 2017 | 39.97 | 40.03 | 38.96 | 39.06 | 3,345,940 | -0.92(-2.29%) |
Nov 03, 2017 | 40.21 | 40.35 | 39.85 | 39.98 | 2,167,945 | -0.27(-0.66%) |
Nov 02, 2017 | 40.51 | 40.91 | 40.17 | 40.25 | 3,141,953 | -0.15(-0.38%) |
Nov 01, 2017 | 40.35 | 40.55 | 40.11 | 40.40 | 2,540,460 | +0.31(+0.79%) |
Oct 31, 2017 | 40.06 | 40.35 | 39.95 | 40.09 | 1,823,267 | +0.06(+0.14%) |
Oct 30, 2017 | 40.33 | 40.49 | 39.87 | 40.03 | 2,029,895 | -0.53(-1.31%) |
Oct 27, 2017 | 40.60 | 40.63 | 39.30 | 40.56 | 3,729,344 | -0.03(-0.09%) |
Oct 26, 2017 | 40.96 | 40.98 | 40.28 | 40.60 | 2,857,708 | +0.01(+0.02%) |
Oct 25, 2017 | 41.23 | 41.26 | 40.26 | 40.59 | 3,498,467 | -0.48(-1.16%) |
Oct 24, 2017 | 41.02 | 41.27 | 40.66 | 41.07 | 2,637,045 | +0.29(+0.72%) |
Oct 23, 2017 | 40.90 | 41.00 | 40.52 | 40.77 | 1,790,983 | +0.03(+0.07%) |
Oct 20, 2017 | 40.58 | 40.77 | 40.35 | 40.74 | 1,688,033 | +0.42(+1.04%) |
Oct 19, 2017 | 40.42 | 40.49 | 40.09 | 40.32 | 1,734,136 | -0.29(-0.71%) |
Oct 18, 2017 | 40.81 | 40.83 | 40.46 | 40.61 | 1,808,412 | -0.08(-0.21%) |
Oct 17, 2017 | 40.39 | 40.73 | 40.39 | 40.70 | 1,963,453 | +0.29(+0.73%) |
Oct 16, 2017 | 40.31 | 40.40 | 40.07 | 40.40 | 1,845,110 | +0.19(+0.47%) |
Oct 13, 2017 | 40.13 | 40.31 | 40.08 | 40.21 | 1,868,630 | +0.15(+0.38%) |
Oct 12, 2017 | 40.09 | 40.29 | 39.99 | 40.06 | 2,395,020 | -0.11(-0.28%) |
Oct 11, 2017 | 40.38 | 40.58 | 40.00 | 40.17 | 2,221,675 | -0.18(-0.43%) |
Oct 10, 2017 | 39.92 | 40.38 | 39.92 | 40.35 | 1,653,623 | +0.43(+1.07%) |
Oct 09, 2017 | 40.20 | 40.21 | 39.86 | 39.92 | 1,875,862 | -0.29(-0.73%) |
Oct 06, 2017 | 40.39 | 40.56 | 40.07 | 40.21 | 1,403,028 | -0.18(-0.45%) |
Oct 05, 2017 | 40.37 | 40.44 | 40.08 | 40.39 | 1,829,232 | -0.05(-0.12%) |
Oct 04, 2017 | 40.24 | 40.55 | 40.07 | 40.44 | 1,956,430 | +0.27(+0.68%) |
Oct 03, 2017 | 40.24 | 40.28 | 39.90 | 40.17 | 1,973,337 | +0.01(+0.02%) |
Oct 02, 2017 | 39.81 | 40.33 | 39.73 | 40.16 | 3,061,184 | +0.39(+0.99%) |
Sep 29, 2017 | 39.74 | 39.92 | 39.51 | 39.77 | 2,052,187 | -0.04(-0.09%) |
Sep 28, 2017 | 39.58 | 39.96 | 39.58 | 39.81 | 2,519,019 | +0.15(+0.39%) |
Sep 27, 2017 | 39.30 | 39.80 | 39.19 | 39.65 | 3,025,823 | +0.52(+1.34%) |
Sep 26, 2017 | 39.09 | 39.30 | 38.92 | 39.13 | 2,530,755 | +0.16(+0.41%) |
Sep 25, 2017 | 39.20 | 39.24 | 38.76 | 38.97 | 3,480,603 | -0.27(-0.68%) |
Sep 22, 2017 | 40.04 | 40.11 | 38.81 | 39.23 | 4,942,147 | -0.87(-2.16%) |
Sep 21, 2017 | 40.49 | 40.66 | 40.01 | 40.10 | 1,889,386 | -0.39(-0.95%) |
Sep 20, 2017 | 40.21 | 40.58 | 40.02 | 40.49 | 2,330,921 | +0.24(+0.59%) |
Sep 19, 2017 | 39.94 | 40.25 | 39.58 | 40.25 | 2,804,245 | +0.32(+0.79%) |
Sep 18, 2017 | 39.55 | 40.00 | 39.49 | 39.93 | 2,871,742 | +0.57(+1.46%) |
Sep 15, 2017 | 39.25 | 39.61 | 39.09 | 39.36 | 3,141,628 | -0.02(-0.05%) |
Sep 14, 2017 | 39.14 | 39.65 | 38.98 | 39.38 | 2,090,865 | +0.08(+0.20%) |
Sep 13, 2017 | 39.19 | 39.48 | 38.67 | 39.30 | 2,807,488 | +0.09(+0.23%) |
Sep 12, 2017 | 39.59 | 40.00 | 39.12 | 39.21 | 2,784,272 | -0.06(-0.14%) |
Sep 11, 2017 | 38.57 | 39.44 | 38.32 | 39.27 | 4,934,131 | +0.92(+2.41%) |
Sep 08, 2017 | 38.27 | 38.53 | 38.15 | 38.34 | 2,071,179 | +0.06(+0.16%) |
Sep 07, 2017 | 38.48 | 38.52 | 38.08 | 38.28 | 1,613,726 | -0.13(-0.35%) |
Sep 06, 2017 | 38.47 | 38.66 | 38.11 | 38.41 | 1,825,600 | +0.06(+0.16%) |
Sep 05, 2017 | 38.25 | 38.57 | 38.05 | 38.35 | 3,067,373 | -0.08(-0.22%) |
Sep 01, 2017 | 37.90 | 38.50 | 37.85 | 38.43 | 2,304,089 | +0.73(+1.93%) |
Aug 31, 2017 | 37.83 | 37.99 | 37.65 | 37.71 | 2,564,801 | +0.01(+0.02%) |
Aug 30, 2017 | 37.30 | 37.74 | 37.10 | 37.70 | 1,641,795 | +0.46(+1.24%) |
Aug 29, 2017 | 37.48 | 37.58 | 37.17 | 37.24 | 2,689,724 | -0.46(-1.23%) |
Aug 28, 2017 | 38.27 | 38.27 | 37.49 | 37.70 | 1,968,618 | -0.51(-1.34%) |
Aug 25, 2017 | 37.89 | 38.42 | 37.71 | 38.21 | 2,879,799 | +0.49(+1.30%) |
Aug 24, 2017 | 37.51 | 37.76 | 37.31 | 37.72 | 2,336,114 | +0.15(+0.41%) |
Aug 23, 2017 | 37.43 | 37.84 | 37.35 | 37.57 | 1,888,978 | -0.06(-0.15%) |
Aug 22, 2017 | 37.33 | 37.63 | 37.23 | 37.62 | 1,647,653 | +0.40(+1.07%) |
Aug 21, 2017 | 37.94 | 37.98 | 36.98 | 37.22 | 3,248,827 | -0.78(-2.04%) |
Aug 18, 2017 | 37.69 | 38.18 | 37.55 | 38.00 | 3,059,895 | +0.25(+0.65%) |
Aug 17, 2017 | 37.98 | 38.34 | 37.73 | 37.76 | 3,025,694 | -0.32(-0.85%) |
Aug 16, 2017 | 37.74 | 38.34 | 37.74 | 38.08 | 3,149,242 | +0.68(+1.82%) |
Aug 15, 2017 | 37.56 | 37.77 | 37.39 | 37.40 | 3,028,667 | -0.15(-0.39%) |
Aug 14, 2017 | 37.31 | 37.73 | 37.17 | 37.55 | 2,972,950 | +0.73(+2.00%) |
Aug 11, 2017 | 36.18 | 36.90 | 35.89 | 36.81 | 2,988,033 | +0.59(+1.63%) |
Aug 10, 2017 | 36.98 | 37.05 | 36.21 | 36.22 | 3,497,885 | -0.83(-2.25%) |
Aug 09, 2017 | 37.29 | 37.46 | 36.82 | 37.05 | 2,667,924 | -0.40(-1.07%) |
Aug 08, 2017 | 37.67 | 37.72 | 37.41 | 37.46 | 2,261,949 | -0.22(-0.57%) |
Aug 07, 2017 | 37.48 | 37.82 | 37.33 | 37.67 | 2,154,475 | +0.26(+0.69%) |
Aug 04, 2017 | 37.41 | 37.68 | 37.28 | 37.41 | 2,375,385 | +0.19(+0.50%) |
Aug 03, 2017 | 37.81 | 38.08 | 37.11 | 37.23 | 4,373,889 | -0.60(-1.60%) |
Aug 02, 2017 | 38.27 | 38.36 | 37.57 | 37.83 | 2,887,629 | -0.55(-1.45%) |
Aug 01, 2017 | 38.41 | 38.54 | 38.03 | 38.39 | 3,823,564 | +0.24(+0.64%) |
Jul 31, 2017 | 37.93 | 38.28 | 37.76 | 38.14 | 4,343,855 | +0.17(+0.44%) |
Jul 28, 2017 | 39.85 | 39.93 | 37.62 | 37.98 | 9,053,197 | -1.91(-4.78%) |
Jul 27, 2017 | 38.77 | 39.90 | 38.12 | 39.88 | 3,936,757 | +0.76(+1.95%) |
Jul 26, 2017 | 39.52 | 39.52 | 39.04 | 39.12 | 2,619,728 | -0.35(-0.90%) |
Jul 25, 2017 | 39.75 | 39.79 | 39.29 | 39.47 | 2,240,771 | +0.10(+0.26%) |
Jul 24, 2017 | 39.29 | 39.51 | 39.15 | 39.37 | 1,777,338 | +0.08(+0.19%) |
Jul 21, 2017 | 39.41 | 39.50 | 39.15 | 39.29 | 3,646,510 | -0.19(-0.49%) |
Jul 20, 2017 | 39.89 | 40.01 | 39.29 | 39.49 | 2,887,648 | -0.41(-1.03%) |
Jul 19, 2017 | 40.00 | 40.17 | 39.87 | 39.90 | 2,500,561 | -0.08(-0.21%) |
Jul 18, 2017 | 39.97 | 40.15 | 39.81 | 39.98 | 2,102,234 | -0.37(-0.93%) |
Jul 17, 2017 | 40.24 | 40.56 | 40.11 | 40.36 | 2,332,930 | +0.01(+0.03%) |
Jul 14, 2017 | 40.32 | 40.48 | 40.21 | 40.34 | 1,574,635 | +0.00(+0.00%) |
Jul 13, 2017 | 40.10 | 40.90 | 40.02 | 40.34 | 4,344,022 | +0.65(+1.64%) |
Jul 12, 2017 | 39.75 | 39.86 | 39.61 | 39.69 | 2,060,392 | +0.12(+0.30%) |
Jul 11, 2017 | 39.77 | 39.85 | 39.46 | 39.57 | 1,707,532 | -0.14(-0.35%) |
Jul 10, 2017 | 39.03 | 39.90 | 38.93 | 39.71 | 2,749,406 | +0.60(+1.54%) |
Jul 07, 2017 | 38.98 | 39.29 | 38.87 | 39.11 | 1,671,616 | +0.17(+0.43%) |
Jul 06, 2017 | 39.23 | 39.29 | 38.88 | 38.94 | 2,126,113 | -0.43(-1.09%) |
Jul 05, 2017 | 39.50 | 39.64 | 39.17 | 39.37 | 2,105,875 | -0.16(-0.40%) |
Jul 03, 2017 | 39.47 | 39.68 | 39.39 | 39.53 | 1,262,352 | +0.26(+0.65%) |
Jun 30, 2017 | 38.79 | 39.47 | 38.77 | 39.27 | 2,348,192 | +0.65(+1.67%) |
Jun 29, 2017 | 38.88 | 38.96 | 38.48 | 38.63 | 2,590,046 | -0.21(-0.54%) |
Jun 28, 2017 | 38.93 | 39.20 | 38.44 | 38.84 | 4,199,729 | -0.14(-0.36%) |
Jun 27, 2017 | 39.45 | 39.71 | 38.97 | 38.97 | 1,785,801 | -0.38(-0.97%) |
Jun 26, 2017 | 39.44 | 39.54 | 39.09 | 39.36 | 2,778,699 | -0.08(-0.21%) |
Jun 23, 2017 | 39.20 | 39.63 | 39.02 | 39.44 | 13,000,494 | +0.28(+0.73%) |
Jun 22, 2017 | 39.02 | 39.23 | 38.78 | 39.16 | 3,425,521 | +0.16(+0.41%) |
Jun 21, 2017 | 39.38 | 39.45 | 38.87 | 39.00 | 2,896,292 | -0.33(-0.85%) |
Jun 20, 2017 | 39.44 | 39.54 | 39.29 | 39.33 | 2,503,074 | -0.17(-0.44%) |
Jun 19, 2017 | 39.51 | 39.61 | 39.24 | 39.50 | 2,854,193 | +0.30(+0.76%) |
Jun 16, 2017 | 38.77 | 39.27 | 38.59 | 39.20 | 5,743,319 | +0.49(+1.25%) |
Jun 15, 2017 | 38.68 | 39.01 | 38.50 | 38.72 | 2,524,821 | -0.06(-0.14%) |
Jun 14, 2017 | 38.57 | 39.02 | 38.54 | 38.77 | 3,063,196 | +0.02(+0.05%) |
Jun 13, 2017 | 38.16 | 38.83 | 38.13 | 38.75 | 3,930,109 | +0.53(+1.40%) |
Jun 12, 2017 | 38.08 | 38.55 | 38.01 | 38.22 | 4,943,004 | +0.14(+0.36%) |
Jun 09, 2017 | 37.39 | 38.09 | 37.34 | 38.08 | 3,339,323 | +0.85(+2.27%) |
Jun 08, 2017 | 37.41 | 37.07 | 37.23 | 2,741,284 | -0.23(-0.61%) | |
Jun 07, 2017 | 37.59 | 37.76 | 37.32 | 37.46 | 2,204,542 | +0.10(+0.28%) |
Jun 06, 2017 | 37.42 | 37.52 | 37.10 | 37.36 | 3,742,632 | -0.20(-0.54%) |
Jun 05, 2017 | 37.67 | 37.77 | 37.46 | 37.56 | 4,100,337 | -0.17(-0.46%) |
Jun 02, 2017 | 37.36 | 37.89 | 37.33 | 37.73 | 3,543,198 | +0.35(+0.95%) |
Jun 01, 2017 | 36.77 | 37.42 | 36.64 | 37.38 | 4,830,991 | +0.69(+1.89%) |
May 31, 2017 | 37.00 | 37.05 | 36.48 | 36.69 | 4,597,278 | -0.28(-0.75%) |
May 30, 2017 | 36.80 | 37.28 | 36.58 | 36.96 | 4,146,481 | +0.60(+1.64%) |
May 26, 2017 | 36.14 | 36.47 | 35.98 | 36.37 | 1,837,483 | +0.18(+0.50%) |
May 25, 2017 | 36.27 | 36.36 | 36.05 | 36.19 | 2,273,309 | -0.01(-0.02%) |
May 24, 2017 | 35.91 | 36.39 | 35.89 | 36.19 | 2,907,576 | +0.46(+1.29%) |
May 23, 2017 | 35.61 | 35.86 | 35.54 | 35.73 | 2,701,001 | +0.21(+0.58%) |
May 22, 2017 | 35.29 | 35.60 | 35.22 | 35.53 | 2,988,688 | +0.38(+1.10%) |
May 19, 2017 | 35.09 | 35.39 | 34.96 | 35.14 | 2,999,300 | +0.20(+0.57%) |
May 18, 2017 | 35.40 | 35.45 | 34.83 | 34.94 | 3,981,291 | -0.58(-1.63%) |
May 17, 2017 | 36.36 | 36.04 | 35.49 | 35.52 | 3,299,239 | -0.84(-2.31%) |
May 16, 2017 | 36.50 | 36.54 | 35.93 | 36.36 | 2,671,919 | -0.12(-0.34%) |
May 15, 2017 | 36.06 | 36.59 | 35.93 | 36.48 | 2,986,677 | +0.53(+1.47%) |
May 12, 2017 | 36.07 | 36.11 | 35.78 | 35.95 | 2,617,293 | -0.18(-0.49%) |
May 11, 2017 | 36.31 | 36.51 | 35.97 | 36.13 | 3,083,046 | -0.36(-0.98%) |
May 10, 2017 | 36.10 | 36.62 | 36.04 | 36.49 | 3,079,127 | +0.36(+1.01%) |
May 09, 2017 | 36.46 | 36.59 | 36.11 | 36.13 | 2,879,298 | -0.27(-0.76%) |
May 08, 2017 | 36.70 | 36.85 | 36.36 | 36.40 | 2,982,368 | -0.34(-0.94%) |
May 05, 2017 | 36.70 | 36.80 | 36.37 | 36.74 | 3,278,508 | +0.20(+0.55%) |
May 04, 2017 | 36.62 | 36.79 | 36.42 | 36.54 | 3,481,673 | -0.09(-0.24%) |
May 03, 2017 | 36.71 | 36.83 | 36.50 | 36.63 | 3,255,720 | -0.28(-0.76%) |
May 02, 2017 | 36.96 | 37.11 | 36.72 | 36.92 | 2,787,731 | -0.06(-0.17%) |
May 01, 2017 | 37.19 | 37.26 | 36.90 | 36.98 | 3,621,511 | -0.13(-0.35%) |
Apr 28, 2017 | 37.56 | 37.73 | 37.02 | 37.11 | 3,921,692 | -0.65(-1.73%) |
Apr 27, 2017 | 37.13 | 38.19 | 36.57 | 37.76 | 4,505,618 | +0.58(+1.57%) |
Apr 26, 2017 | 36.95 | 37.29 | 36.87 | 37.18 | 2,774,606 | +0.26(+0.71%) |
Apr 25, 2017 | 36.85 | 37.11 | 36.81 | 36.92 | 3,870,525 | +0.33(+0.90%) |
Apr 24, 2017 | 36.85 | 36.91 | 36.58 | 36.59 | 4,589,863 | +0.30(+0.81%) |
Apr 21, 2017 | 36.44 | 36.46 | 36.14 | 36.29 | 3,444,249 | -0.16(-0.45%) |
Apr 20, 2017 | 36.13 | 36.65 | 36.00 | 36.46 | 5,811,758 | +0.47(+1.32%) |
Apr 19, 2017 | 35.77 | 36.25 | 35.73 | 35.98 | 4,431,849 | +0.61(+1.71%) |
Apr 18, 2017 | 34.98 | 35.75 | 34.98 | 35.38 | 4,552,348 | +0.67(+1.94%) |
Apr 17, 2017 | 34.34 | 34.71 | 34.33 | 34.70 | 2,613,765 | +0.57(+1.67%) |
Apr 13, 2017 | 34.32 | 34.39 | 34.12 | 34.13 | 2,870,280 | -0.28(-0.80%) |
Apr 12, 2017 | 34.49 | 34.60 | 34.10 | 34.41 | 5,024,273 | -0.15(-0.44%) |
Apr 11, 2017 | 34.59 | 34.70 | 34.32 | 34.56 | 2,424,045 | -0.13(-0.38%) |
Apr 10, 2017 | 34.84 | 34.96 | 34.53 | 34.69 | 2,417,097 | -0.04(-0.12%) |
Apr 07, 2017 | 34.91 | 35.14 | 34.68 | 34.73 | 2,086,207 | -0.30(-0.86%) |
Apr 06, 2017 | 34.74 | 35.25 | 34.69 | 35.03 | 1,776,083 | +0.25(+0.73%) |
Apr 05, 2017 | 34.96 | 35.27 | 34.74 | 34.78 | 2,217,306 | -0.08(-0.24%) |
Apr 04, 2017 | 34.53 | 34.94 | 34.37 | 34.86 | 3,446,307 | +0.35(+1.02%) |