Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.60 | 41.78 | 40.95 | 41.02 | 4,250,064 | -0.49(-1.18%) |
Apr 27, 2018 | 41.13 | 41.60 | 41.02 | 41.52 | 4,049,038 | +0.42(+1.02%) |
Apr 26, 2018 | 40.67 | 41.23 | 40.62 | 41.10 | 4,294,814 | +0.59(+1.46%) |
Apr 25, 2018 | 40.15 | 40.64 | 39.95 | 40.51 | 3,198,464 | +0.23(+0.56%) |
Apr 24, 2018 | 40.49 | 40.86 | 40.04 | 40.28 | 3,694,525 | -0.08(-0.20%) |
Apr 23, 2018 | 40.00 | 40.50 | 39.90 | 40.36 | 5,028,354 | +0.43(+1.07%) |
Apr 20, 2018 | 40.41 | 40.60 | 39.82 | 39.94 | 8,273,020 | -0.54(-1.32%) |
Apr 19, 2018 | 40.79 | 41.04 | 40.19 | 40.47 | 6,099,781 | -0.50(-1.22%) |
Apr 18, 2018 | 41.09 | 41.52 | 40.97 | 40.97 | 3,398,554 | +0.02(+0.04%) |
Apr 17, 2018 | 40.95 | 41.20 | 40.89 | 40.95 | 1,989,184 | +0.26(+0.65%) |
Apr 16, 2018 | 40.63 | 41.00 | 40.29 | 40.69 | 4,432,877 | +0.29(+0.72%) |
Apr 13, 2018 | 41.05 | 41.25 | 40.21 | 40.40 | 3,839,020 | -0.54(-1.33%) |
Apr 12, 2018 | 40.96 | 41.22 | 40.91 | 40.94 | 3,373,299 | +0.05(+0.13%) |
Apr 11, 2018 | 40.79 | 41.16 | 40.73 | 40.89 | 1,826,057 | -0.11(-0.27%) |
Apr 10, 2018 | 40.59 | 41.09 | 40.47 | 41.00 | 4,103,455 | +0.84(+2.08%) |
Apr 09, 2018 | 40.65 | 40.74 | 40.12 | 40.16 | 4,301,515 | -0.24(-0.58%) |
Apr 06, 2018 | 40.77 | 41.14 | 40.06 | 40.40 | 4,767,860 | -0.70(-1.70%) |
Apr 05, 2018 | 40.86 | 41.22 | 40.41 | 41.10 | 3,397,610 | +0.33(+0.80%) |
Apr 04, 2018 | 39.22 | 40.85 | 39.10 | 40.77 | 5,184,285 | +1.10(+2.77%) |
Apr 03, 2018 | 39.34 | 39.74 | 39.24 | 39.67 | 7,025,372 | +0.51(+1.30%) |
Apr 02, 2018 | 40.03 | 40.21 | 38.77 | 39.16 | 5,476,273 | -1.06(-2.64%) |
Mar 29, 2018 | 40.23 | 40.23 | 40.23 | 0 | +0.39(+0.98%) | |
Mar 28, 2018 | 39.55 | 40.33 | 39.31 | 39.84 | 9,069,636 | +0.41(+1.04%) |
Mar 27, 2018 | 40.23 | 40.32 | 39.26 | 39.43 | 6,698,831 | -0.82(-2.03%) |
Mar 26, 2018 | 39.64 | 40.28 | 39.39 | 40.24 | 6,903,223 | +1.23(+3.17%) |
Mar 23, 2018 | 39.55 | 39.76 | 38.98 | 39.01 | 4,452,072 | -0.37(-0.95%) |
Mar 22, 2018 | 39.83 | 40.15 | 39.38 | 39.38 | 5,372,743 | -0.63(-1.57%) |
Mar 21, 2018 | 39.96 | 40.43 | 39.89 | 40.01 | 3,577,603 | +0.01(+0.02%) |
Mar 20, 2018 | 40.21 | 40.26 | 39.92 | 40.00 | 7,859,526 | -0.32(-0.79%) |
Mar 19, 2018 | 40.60 | 40.62 | 40.02 | 40.32 | 4,325,621 | -0.31(-0.76%) |
Mar 16, 2018 | 40.32 | 40.94 | 40.19 | 40.63 | 10,413,442 | +0.20(+0.49%) |
Mar 15, 2018 | 40.85 | 40.98 | 40.28 | 40.43 | 6,842,742 | -0.25(-0.62%) |
Mar 14, 2018 | 41.12 | 41.14 | 40.56 | 40.68 | 4,819,680 | -0.24(-0.58%) |
Mar 13, 2018 | 41.11 | 41.41 | 40.85 | 40.92 | 6,145,315 | -0.10(-0.24%) |
Mar 12, 2018 | 41.15 | 41.52 | 40.89 | 41.02 | 4,362,137 | -0.14(-0.33%) |
Mar 09, 2018 | 40.79 | 41.17 | 40.58 | 41.15 | 5,968,384 | +0.62(+1.52%) |
Mar 08, 2018 | 41.42 | 41.53 | 40.51 | 40.54 | 4,940,691 | -0.70(-1.69%) |
Mar 07, 2018 | 41.60 | 40.99 | 41.23 | 7,049,843 | -0.57(-1.36%) | |
Mar 06, 2018 | 41.29 | 41.84 | 41.11 | 41.80 | 4,852,902 | +0.58(+1.41%) |
Mar 05, 2018 | 40.86 | 41.33 | 40.65 | 41.23 | 3,179,859 | +0.20(+0.49%) |
Mar 02, 2018 | 40.06 | 41.11 | 39.80 | 41.03 | 5,279,770 | +0.42(+1.03%) |
Mar 01, 2018 | 40.87 | 41.04 | 40.05 | 40.61 | 6,280,382 | -0.39(-0.95%) |
Feb 28, 2018 | 41.38 | 41.61 | 40.97 | 41.00 | 5,831,451 | +0.10(+0.24%) |
Feb 27, 2018 | 42.01 | 42.38 | 40.88 | 40.90 | 7,874,377 | -0.85(-2.04%) |
Feb 26, 2018 | 41.85 | 42.05 | 41.36 | 41.75 | 4,054,480 | +0.14(+0.33%) |
Feb 23, 2018 | 41.25 | 41.65 | 40.93 | 41.61 | 4,305,970 | +0.63(+1.55%) |
Feb 22, 2018 | 40.98 | 4,402,854 | -0.07(-0.18%) | |||
Feb 21, 2018 | 41.15 | 41.79 | 41.03 | 41.05 | 5,088,339 | +0.04(+0.09%) |
Feb 20, 2018 | 41.46 | 41.80 | 40.89 | 41.02 | 5,247,202 | -0.82(-1.97%) |
Feb 16, 2018 | 41.84 | 41.84 | 41.84 | 0 | -0.08(-0.19%) | |
Feb 15, 2018 | 41.80 | 41.93 | 41.26 | 41.92 | 3,776,183 | +0.48(+1.16%) |
Feb 14, 2018 | 40.40 | 41.67 | 40.31 | 41.44 | 7,206,808 | +0.74(+1.82%) |
Feb 13, 2018 | 40.49 | 40.85 | 40.41 | 40.70 | 3,196,235 | +0.20(+0.49%) |
Feb 12, 2018 | 40.74 | 40.94 | 39.75 | 40.50 | 6,210,794 | -0.01(-0.02%) |
Feb 09, 2018 | 40.44 | 40.89 | 38.82 | 40.51 | 14,120,419 | +0.28(+0.70%) |
Feb 08, 2018 | 41.61 | 41.78 | 40.21 | 40.23 | 8,769,644 | -1.20(-2.89%) |
Feb 07, 2018 | 40.94 | 41.82 | 40.87 | 41.42 | 6,572,694 | +0.41(+0.99%) |
Feb 06, 2018 | 39.38 | 41.27 | 38.73 | 41.02 | 9,426,409 | +0.63(+1.57%) |
Feb 05, 2018 | 40.83 | 41.49 | 39.95 | 40.38 | 7,904,134 | -0.81(-1.96%) |
Feb 02, 2018 | 42.04 | 42.19 | 41.08 | 41.19 | 8,680,837 | -1.12(-2.65%) |
Feb 01, 2018 | 42.44 | 42.72 | 42.04 | 42.31 | 5,431,863 | -0.44(-1.04%) |
Jan 31, 2018 | 43.45 | 43.64 | 42.43 | 42.76 | 8,155,871 | -0.41(-0.94%) |
Jan 30, 2018 | 43.73 | 43.87 | 43.00 | 43.16 | 7,544,744 | -0.99(-2.24%) |
Jan 29, 2018 | 44.07 | 44.42 | 43.91 | 44.15 | 2,942,426 | -0.07(-0.16%) |
Jan 26, 2018 | 43.91 | 44.23 | 43.53 | 44.22 | 3,374,075 | +0.44(+1.01%) |
Jan 25, 2018 | 44.10 | 44.10 | 43.55 | 43.78 | 4,055,458 | -0.14(-0.33%) |
Jan 24, 2018 | 44.34 | 44.45 | 43.53 | 43.92 | 3,523,967 | -0.31(-0.70%) |
Jan 23, 2018 | 44.25 | 44.33 | 43.76 | 44.23 | 8,748,500 | -0.05(-0.12%) |
Jan 22, 2018 | 43.81 | 44.29 | 43.62 | 44.29 | 4,950,984 | +0.55(+1.26%) |
Jan 19, 2018 | 43.05 | 43.74 | 42.94 | 43.73 | 5,551,398 | +0.80(+1.86%) |
Jan 18, 2018 | 42.96 | 43.13 | 42.75 | 42.94 | 2,987,922 | +0.12(+0.27%) |
Jan 17, 2018 | 42.43 | 42.98 | 42.40 | 42.82 | 6,478,049 | +0.44(+1.05%) |
Jan 16, 2018 | 43.47 | 43.81 | 42.19 | 42.38 | 6,350,739 | -0.92(-2.13%) |
Jan 12, 2018 | 43.30 | 43.30 | 43.30 | 0 | +0.49(+1.14%) | |
Jan 11, 2018 | 41.85 | 42.89 | 41.72 | 42.81 | 9,927,844 | +1.03(+2.47%) |
Jan 10, 2018 | 41.88 | 41.78 | 3,644,060 | +0.30(+0.72%) | ||
Jan 09, 2018 | 41.87 | 41.89 | 41.34 | 41.48 | 7,957,585 | -0.44(-1.06%) |
Jan 08, 2018 | 41.94 | 42.06 | 41.37 | 41.92 | 6,736,734 | +0.17(+0.41%) |
Jan 05, 2018 | 41.28 | 41.77 | 41.28 | 41.75 | 6,056,580 | +0.36(+0.88%) |
Jan 04, 2018 | 41.72 | 41.92 | 40.63 | 41.39 | 19,465,278 | -0.24(-0.59%) |
Jan 03, 2018 | 41.67 | 41.95 | 41.36 | 41.63 | 9,696,343 | -0.03(-0.07%) |
Jan 02, 2018 | 41.20 | 41.76 | 41.20 | 41.66 | 4,153,595 | +0.75(+1.84%) |
Dec 29, 2017 | 40.91 | 40.91 | 40.91 | 0 | -0.31(-0.75%) | |
Dec 28, 2017 | 41.18 | 41.23 | 40.94 | 41.22 | 3,893,689 | +0.05(+0.11%) |
Dec 27, 2017 | 41.73 | 41.73 | 41.13 | 41.17 | 3,330,085 | -0.50(-1.20%) |
Dec 26, 2017 | 41.25 | 41.82 | 41.22 | 41.67 | 4,037,458 | +0.46(+1.12%) |
Dec 22, 2017 | 41.04 | 41.24 | 40.82 | 41.21 | 3,136,637 | +0.11(+0.26%) |
Dec 21, 2017 | 41.06 | 41.18 | 40.83 | 41.10 | 2,587,882 | +0.17(+0.42%) |
Dec 20, 2017 | 41.03 | 41.21 | 40.74 | 40.93 | 3,291,634 | +0.14(+0.33%) |
Dec 19, 2017 | 41.22 | 41.27 | 40.72 | 40.79 | 3,553,544 | -0.37(-0.90%) |
Dec 18, 2017 | 40.45 | 41.20 | 40.31 | 41.16 | 7,283,807 | +1.07(+2.66%) |
Dec 15, 2017 | 39.61 | 40.37 | 39.61 | 40.09 | 9,141,223 | +0.59(+1.50%) |
Dec 14, 2017 | 40.46 | 40.55 | 39.25 | 39.50 | 12,180,007 | -0.75(-1.86%) |
Dec 13, 2017 | 39.91 | 40.48 | 39.89 | 40.25 | 7,978,691 | +0.41(+1.04%) |
Dec 12, 2017 | 40.45 | 40.61 | 39.81 | 39.83 | 8,731,795 | -0.57(-1.41%) |
Dec 11, 2017 | 40.57 | 40.67 | 40.19 | 40.40 | 5,588,010 | -0.10(-0.24%) |
Dec 08, 2017 | 40.13 | 40.59 | 39.98 | 40.50 | 7,044,936 | +0.47(+1.17%) |
Dec 07, 2017 | 40.00 | 40.39 | 39.81 | 40.03 | 6,002,403 | +0.27(+0.68%) |
Dec 06, 2017 | 39.81 | 40.07 | 39.55 | 39.76 | 8,609,595 | +0.04(+0.09%) |
Dec 05, 2017 | 40.27 | 40.27 | 39.65 | 39.72 | 9,707,183 | -0.41(-1.01%) |
Dec 04, 2017 | 39.69 | 40.55 | 39.66 | 40.13 | 19,904,390 | +0.90(+2.30%) |
Dec 01, 2017 | 39.35 | 39.52 | 38.57 | 39.23 | 11,713,955 | -0.19(-0.48%) |
Nov 30, 2017 | 39.79 | 40.41 | 39.37 | 39.42 | 14,157,255 | -0.19(-0.48%) |
Nov 29, 2017 | 38.81 | 39.87 | 38.72 | 39.61 | 20,406,412 | +0.96(+2.50%) |
Nov 28, 2017 | 37.61 | 38.70 | 37.55 | 38.64 | 11,975,252 | +1.14(+3.05%) |
Nov 27, 2017 | 37.58 | 37.99 | 37.32 | 37.50 | 7,083,789 | +0.07(+0.19%) |
Nov 24, 2017 | 37.73 | 37.81 | 37.40 | 37.43 | 5,529,011 | -0.16(-0.43%) |
Nov 22, 2017 | 37.53 | 37.78 | 37.37 | 37.59 | 4,350,136 | +0.11(+0.29%) |
Nov 21, 2017 | 37.78 | 37.79 | 37.34 | 37.48 | 6,853,549 | -0.47(-1.24%) |
Nov 20, 2017 | 37.75 | 37.97 | 37.47 | 37.95 | 5,391,845 | +0.32(+0.84%) |
Nov 17, 2017 | 37.37 | 37.67 | 37.29 | 37.63 | 13,155,081 | +1.03(+2.81%) |
Nov 16, 2017 | 36.11 | 36.73 | 36.02 | 36.61 | 4,827,888 | +0.66(+1.83%) |
Nov 15, 2017 | 35.67 | 36.22 | 35.36 | 35.95 | 4,268,595 | +0.07(+0.20%) |
Nov 14, 2017 | 35.57 | 35.97 | 35.54 | 35.88 | 4,456,741 | +0.09(+0.25%) |
Nov 13, 2017 | 36.08 | 36.24 | 35.69 | 35.79 | 6,004,972 | -0.43(-1.19%) |
Nov 10, 2017 | 35.88 | 36.26 | 35.80 | 36.22 | 7,485,002 | +0.42(+1.18%) |
Nov 09, 2017 | 34.97 | 35.97 | 34.97 | 35.79 | 8,758,949 | +0.58(+1.64%) |
Nov 08, 2017 | 35.03 | 35.35 | 34.88 | 35.22 | 5,590,001 | +0.06(+0.18%) |
Nov 07, 2017 | 35.89 | 35.93 | 35.02 | 35.15 | 5,853,145 | -0.85(-2.35%) |
Nov 06, 2017 | 35.99 | 36.26 | 35.87 | 36.00 | 4,943,613 | +0.05(+0.15%) |
Nov 03, 2017 | 36.08 | 36.17 | 35.88 | 35.95 | 5,841,737 | -0.14(-0.40%) |
Nov 02, 2017 | 35.82 | 36.24 | 35.65 | 36.09 | 7,484,934 | +0.41(+1.16%) |
Nov 01, 2017 | 35.82 | 36.01 | 35.40 | 35.68 | 6,191,969 | +0.08(+0.23%) |
Oct 31, 2017 | 35.68 | 35.94 | 35.56 | 35.60 | 6,561,730 | +0.01(+0.03%) |
Oct 30, 2017 | 36.01 | 35.43 | 35.59 | 6,073,825 | -0.59(-1.64%) | |
Oct 27, 2017 | 36.28 | 36.28 | 35.82 | 36.18 | 5,647,367 | -0.55(-1.50%) |
Oct 26, 2017 | 36.53 | 36.95 | 36.42 | 36.73 | 2,746,312 | +0.14(+0.39%) |
Oct 25, 2017 | 36.89 | 36.89 | 36.12 | 36.59 | 3,133,196 | -0.28(-0.76%) |
Oct 24, 2017 | 36.85 | 36.99 | 36.69 | 36.87 | 2,096,685 | +0.12(+0.32%) |
Oct 23, 2017 | 36.80 | 37.19 | 36.71 | 36.75 | 5,822,047 | +0.11(+0.30%) |
Oct 20, 2017 | 36.52 | 36.73 | 36.39 | 36.64 | 5,777,850 | +0.44(+1.22%) |
Oct 19, 2017 | 36.21 | 36.26 | 35.95 | 36.20 | 3,034,567 | -0.10(-0.27%) |
Oct 18, 2017 | 36.17 | 36.53 | 36.12 | 36.30 | 4,957,465 | +0.23(+0.62%) |
Oct 17, 2017 | 35.82 | 36.17 | 35.81 | 36.07 | 2,513,366 | +0.26(+0.73%) |
Oct 16, 2017 | 36.02 | 36.06 | 35.68 | 35.81 | 3,676,536 | -0.24(-0.68%) |
Oct 13, 2017 | 36.07 | 36.41 | 35.87 | 36.06 | 3,711,107 | +0.11(+0.30%) |
Oct 12, 2017 | 36.25 | 36.35 | 35.61 | 35.95 | 8,102,994 | -0.48(-1.31%) |
Oct 11, 2017 | 36.96 | 37.04 | 36.29 | 36.43 | 8,142,076 | -0.50(-1.37%) |
Oct 10, 2017 | 36.94 | 37.23 | 36.79 | 36.93 | 3,170,022 | +0.10(+0.27%) |
Oct 09, 2017 | 37.56 | 37.61 | 36.80 | 36.83 | 4,450,239 | -0.71(-1.90%) |
Oct 06, 2017 | 37.31 | 37.75 | 37.31 | 37.54 | 2,965,067 | -0.23(-0.60%) |
Oct 05, 2017 | 37.56 | 37.82 | 37.47 | 37.77 | 3,654,608 | +0.28(+0.75%) |
Oct 04, 2017 | 37.67 | 37.83 | 37.46 | 37.49 | 3,333,732 | -0.28(-0.74%) |
Oct 03, 2017 | 37.74 | 37.85 | 37.54 | 37.77 | 2,562,201 | +0.13(+0.34%) |
Oct 02, 2017 | 37.57 | 37.71 | 37.27 | 37.64 | 4,273,704 | -0.01(-0.02%) |
Sep 29, 2017 | 37.81 | 37.83 | 37.61 | 37.65 | 2,318,544 | +0.04(+0.10%) |
Sep 28, 2017 | 37.74 | 37.77 | 37.35 | 37.62 | 2,384,712 | -0.21(-0.55%) |
Sep 27, 2017 | 37.72 | 37.85 | 37.22 | 37.82 | 8,835,121 | +0.45(+1.21%) |
Sep 26, 2017 | 37.27 | 37.48 | 37.16 | 37.37 | 3,187,542 | +0.23(+0.63%) |
Sep 25, 2017 | 36.76 | 37.30 | 36.76 | 37.14 | 4,000,184 | +0.36(+0.98%) |
Sep 22, 2017 | 36.25 | 36.84 | 36.23 | 36.78 | 2,917,583 | +0.44(+1.22%) |
Sep 21, 2017 | 36.59 | 36.61 | 36.29 | 36.34 | 2,730,237 | -0.18(-0.49%) |
Sep 20, 2017 | 36.41 | 36.65 | 36.26 | 36.52 | 3,862,173 | -0.10(-0.27%) |
Sep 19, 2017 | 36.90 | 37.05 | 36.44 | 36.62 | 4,402,341 | -0.38(-1.02%) |
Sep 18, 2017 | 37.26 | 37.43 | 36.88 | 36.99 | 4,003,457 | -0.14(-0.39%) |
Sep 15, 2017 | 36.61 | 37.16 | 36.61 | 37.14 | 4,249,700 | +0.28(+0.76%) |
Sep 14, 2017 | 37.02 | 37.14 | 36.74 | 36.86 | 2,826,635 | -0.28(-0.75%) |
Sep 13, 2017 | 36.96 | 37.28 | 36.89 | 37.13 | 5,142,692 | +0.39(+1.05%) |
Sep 12, 2017 | 36.30 | 36.95 | 36.28 | 36.75 | 5,327,479 | +0.55(+1.51%) |
Sep 11, 2017 | 36.11 | 36.29 | 36.07 | 36.20 | 3,946,362 | +0.23(+0.65%) |
Sep 08, 2017 | 36.13 | 36.25 | 35.77 | 35.97 | 2,597,406 | -0.26(-0.72%) |
Sep 07, 2017 | 36.23 | 36.36 | 36.00 | 36.23 | 4,948,174 | +0.17(+0.47%) |
Sep 06, 2017 | 35.60 | 36.10 | 35.58 | 36.06 | 4,990,962 | +0.47(+1.31%) |
Sep 05, 2017 | 35.52 | 35.79 | 35.24 | 35.59 | 2,554,762 | -0.04(-0.10%) |
Sep 01, 2017 | 35.23 | 35.69 | 35.23 | 35.63 | 2,630,338 | +0.48(+1.35%) |
Aug 31, 2017 | 35.09 | 35.28 | 34.99 | 35.15 | 1,835,953 | +0.16(+0.46%) |
Aug 30, 2017 | 34.91 | 35.16 | 34.73 | 34.99 | 2,410,996 | +0.08(+0.23%) |
Aug 29, 2017 | 34.62 | 34.94 | 34.44 | 34.91 | 2,459,434 | -0.21(-0.59%) |
Aug 28, 2017 | 35.21 | 35.28 | 34.90 | 35.12 | 3,515,547 | -0.15(-0.43%) |
Aug 25, 2017 | 35.00 | 35.36 | 34.84 | 35.27 | 2,724,832 | +0.41(+1.18%) |
Aug 24, 2017 | 35.39 | 35.64 | 34.76 | 34.86 | 7,093,789 | +0.31(+0.91%) |
Aug 23, 2017 | 34.58 | 34.75 | 34.42 | 34.54 | 3,265,245 | +0.04(+0.10%) |
Aug 22, 2017 | 34.31 | 34.61 | 34.26 | 34.51 | 3,080,832 | +0.47(+1.37%) |
Aug 21, 2017 | 34.17 | 34.19 | 33.85 | 34.04 | 3,945,374 | -0.23(-0.68%) |
Aug 18, 2017 | 34.16 | 34.35 | 34.06 | 34.27 | 4,064,155 | -0.12(-0.34%) |
Aug 17, 2017 | 34.72 | 34.97 | 34.33 | 34.39 | 4,758,254 | -0.57(-1.64%) |
Aug 16, 2017 | 34.87 | 35.23 | 34.87 | 34.96 | 4,948,290 | +0.33(+0.96%) |
Aug 15, 2017 | 35.12 | 35.20 | 34.63 | 34.63 | 6,964,589 | -0.96(-2.70%) |
Aug 14, 2017 | 35.85 | 35.96 | 35.55 | 35.59 | 2,670,686 | +0.01(+0.03%) |
Aug 11, 2017 | 35.56 | 35.67 | 35.22 | 35.58 | 3,685,359 | +0.22(+0.63%) |
Aug 10, 2017 | 36.17 | 36.26 | 35.31 | 35.36 | 8,614,524 | -1.11(-3.05%) |
Aug 09, 2017 | 36.47 | 36.59 | 36.09 | 36.47 | 8,457,110 | -0.42(-1.14%) |
Aug 08, 2017 | 37.42 | 37.45 | 36.78 | 36.89 | 5,320,638 | -0.20(-0.53%) |
Aug 07, 2017 | 36.90 | 37.25 | 36.78 | 37.09 | 3,243,321 | +0.20(+0.54%) |
Aug 04, 2017 | 36.66 | 36.96 | 36.57 | 36.89 | 3,776,551 | +0.38(+1.03%) |
Aug 03, 2017 | 36.65 | 37.02 | 36.47 | 36.52 | 2,735,156 | -0.07(-0.20%) |
Aug 02, 2017 | 36.86 | 37.09 | 36.42 | 36.59 | 3,907,054 | -0.48(-1.28%) |
Aug 01, 2017 | 36.96 | 37.09 | 36.53 | 37.06 | 7,868,120 | +0.13(+0.34%) |
Jul 31, 2017 | 37.22 | 37.27 | 36.48 | 36.94 | 6,138,267 | -0.14(-0.39%) |
Jul 28, 2017 | 37.03 | 37.12 | 36.81 | 37.08 | 2,777,790 | -0.04(-0.12%) |
Jul 27, 2017 | 36.69 | 37.19 | 36.56 | 37.13 | 12,428,742 | +0.50(+1.37%) |
Jul 26, 2017 | 36.59 | 36.78 | 36.26 | 36.62 | 5,042,577 | +0.00(+0.00%) |
Jul 25, 2017 | 35.77 | 36.68 | 35.77 | 36.62 | 7,817,493 | +0.94(+2.64%) |
Jul 24, 2017 | 36.05 | 36.08 | 35.60 | 35.68 | 3,120,365 | -0.54(-1.49%) |
Jul 21, 2017 | 36.52 | 36.52 | 36.04 | 36.22 | 1,836,308 | -0.21(-0.57%) |
Jul 20, 2017 | 36.52 | 36.63 | 36.33 | 36.43 | 2,751,001 | +0.08(+0.22%) |
Jul 19, 2017 | 36.08 | 36.42 | 36.08 | 36.34 | 2,418,309 | +0.34(+0.95%) |
Jul 18, 2017 | 36.10 | 36.15 | 35.81 | 36.00 | 2,852,379 | -0.09(-0.25%) |
Jul 17, 2017 | 35.80 | 36.29 | 35.80 | 36.09 | 5,597,647 | +0.32(+0.90%) |
Jul 14, 2017 | 35.93 | 36.10 | 35.56 | 35.77 | 4,448,354 | -0.06(-0.18%) |
Jul 13, 2017 | 35.33 | 35.93 | 35.27 | 35.83 | 10,327,478 | +0.81(+2.31%) |
Jul 12, 2017 | 35.01 | 35.31 | 34.95 | 35.03 | 9,361,277 | +0.22(+0.62%) |
Jul 11, 2017 | 34.88 | 34.99 | 34.58 | 34.81 | 2,620,612 | +0.04(+0.10%) |
Jul 10, 2017 | 35.45 | 35.62 | 34.77 | 34.77 | 5,471,677 | -0.85(-2.39%) |
Jul 07, 2017 | 35.58 | 35.76 | 35.35 | 35.63 | 2,883,032 | +0.22(+0.61%) |
Jul 06, 2017 | 36.19 | 35.34 | 35.41 | 5,708,673 | -0.78(-2.16%) | |
Jul 05, 2017 | 36.53 | 36.73 | 36.08 | 36.19 | 3,118,307 | -0.62(-1.68%) |
Jul 03, 2017 | 36.68 | 36.99 | 36.64 | 36.81 | 1,643,834 | +0.27(+0.74%) |
Jun 30, 2017 | 36.52 | 36.64 | 36.21 | 36.54 | 2,859,968 | +0.22(+0.59%) |
Jun 29, 2017 | 36.29 | 36.70 | 35.95 | 36.33 | 8,993,722 | -0.09(-0.25%) |
Jun 28, 2017 | 36.26 | 36.69 | 36.24 | 36.42 | 3,714,722 | +0.30(+0.82%) |
Jun 27, 2017 | 36.02 | 36.52 | 35.98 | 36.12 | 4,419,244 | +0.00(+0.00%) |
Jun 26, 2017 | 35.54 | 36.15 | 35.45 | 36.12 | 3,668,339 | +0.65(+1.82%) |
Jun 23, 2017 | 35.00 | 35.47 | 34.86 | 35.47 | 3,590,945 | +0.42(+1.20%) |
Jun 22, 2017 | 34.83 | 35.25 | 34.78 | 35.05 | 2,763,234 | +0.23(+0.67%) |
Jun 21, 2017 | 35.21 | 35.40 | 34.68 | 34.82 | 3,057,799 | -0.47(-1.32%) |
Jun 20, 2017 | 35.96 | 35.96 | 35.25 | 35.29 | 5,437,847 | -0.74(-2.04%) |
Jun 19, 2017 | 36.02 | 36.17 | 35.56 | 36.02 | 4,585,371 | +0.15(+0.43%) |
Jun 16, 2017 | 35.71 | 35.91 | 35.14 | 35.87 | 9,170,066 | -0.44(-1.21%) |
Jun 15, 2017 | 36.46 | 36.59 | 36.00 | 36.31 | 4,091,661 | -0.46(-1.24%) |
Jun 14, 2017 | 36.78 | 36.84 | 36.42 | 36.76 | 3,918,255 | -0.08(-0.22%) |
Jun 13, 2017 | 36.89 | 37.03 | 36.48 | 36.84 | 4,036,992 | +0.10(+0.27%) |
Jun 12, 2017 | 36.56 | 37.15 | 36.56 | 36.75 | 7,451,048 | +0.10(+0.27%) |
Jun 09, 2017 | 36.21 | 36.71 | 36.07 | 36.65 | 4,426,117 | +0.52(+1.43%) |
Jun 08, 2017 | 36.44 | 36.59 | 36.12 | 36.13 | 4,026,081 | -0.08(-0.22%) |
Jun 07, 2017 | 36.12 | 36.26 | 36.01 | 36.21 | 2,435,447 | +0.14(+0.40%) |
Jun 06, 2017 | 36.54 | 36.79 | 36.00 | 36.07 | 7,771,969 | -0.80(-2.18%) |
Jun 05, 2017 | 36.84 | 36.95 | 36.59 | 36.87 | 2,654,551 | -0.01(-0.02%) |
Jun 02, 2017 | 37.15 | 37.25 | 36.76 | 36.88 | 3,512,711 | -0.30(-0.82%) |
Jun 01, 2017 | 36.36 | 37.20 | 36.21 | 37.18 | 7,427,309 | +0.80(+2.21%) |
May 31, 2017 | 36.48 | 36.56 | 35.84 | 36.38 | 3,558,941 | -0.01(-0.02%) |
May 30, 2017 | 36.39 | 36.59 | 36.33 | 36.39 | 3,993,356 | -0.06(-0.17%) |
May 26, 2017 | 36.50 | 36.68 | 36.17 | 36.45 | 2,040,430 | +0.01(+0.02%) |
May 25, 2017 | 36.52 | 36.81 | 36.40 | 36.44 | 6,002,168 | +0.37(+1.01%) |
May 24, 2017 | 36.12 | 36.28 | 35.84 | 36.08 | 6,639,377 | -0.13(-0.37%) |
May 23, 2017 | 36.87 | 37.04 | 36.21 | 36.21 | 5,051,301 | -0.68(-1.84%) |
May 22, 2017 | 36.58 | 36.97 | 36.56 | 36.89 | 2,628,775 | +0.31(+0.85%) |
May 19, 2017 | 36.59 | 36.72 | 36.25 | 36.58 | 6,463,320 | -0.01(-0.02%) |
May 18, 2017 | 36.67 | 36.87 | 36.45 | 36.59 | 5,919,177 | +0.08(+0.22%) |
May 17, 2017 | 37.10 | 37.16 | 36.51 | 36.51 | 5,518,441 | -0.77(-2.06%) |
May 16, 2017 | 37.49 | 37.57 | 37.07 | 37.27 | 4,929,614 | -0.29(-0.78%) |
May 15, 2017 | 37.68 | 38.01 | 37.51 | 37.57 | 5,728,469 | -0.05(-0.14%) |
May 12, 2017 | 38.18 | 38.20 | 37.56 | 37.62 | 7,181,606 | -0.70(-1.82%) |
May 11, 2017 | 38.98 | 39.09 | 38.11 | 38.32 | 9,835,696 | -1.06(-2.70%) |
May 10, 2017 | 39.06 | 39.47 | 39.01 | 39.38 | 4,227,913 | +0.28(+0.71%) |
May 09, 2017 | 38.78 | 39.26 | 38.78 | 39.10 | 2,691,891 | +0.47(+1.22%) |
May 08, 2017 | 38.76 | 38.90 | 38.59 | 38.63 | 2,373,008 | -0.12(-0.30%) |
May 05, 2017 | 38.32 | 38.75 | 38.16 | 38.75 | 3,471,439 | +0.55(+1.45%) |
May 04, 2017 | 38.38 | 38.62 | 38.10 | 38.19 | 2,921,161 | -0.22(-0.58%) |
May 03, 2017 | 38.41 | 38.64 | 38.21 | 38.42 | 4,521,559 | -0.26(-0.67%) |
May 02, 2017 | 38.40 | 38.71 | 38.17 | 38.68 | 3,452,791 | +0.38(+1.00%) |