Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.42 | 41.47 | 40.96 | 40.97 | 56,168,732 | -0.30(-0.72%) |
Apr 27, 2018 | 41.25 | 41.33 | 41.01 | 41.27 | 38,415,732 | +0.25(+0.62%) |
Apr 26, 2018 | 40.67 | 41.04 | 40.64 | 41.01 | 51,588,704 | +0.59(+1.45%) |
Apr 25, 2018 | 40.44 | 40.53 | 40.18 | 40.43 | 79,141,160 | -0.31(-0.77%) |
Apr 24, 2018 | 41.27 | 41.36 | 40.54 | 40.74 | 82,679,808 | -0.19(-0.47%) |
Apr 23, 2018 | 41.19 | 41.30 | 40.84 | 40.94 | 85,131,264 | -0.33(-0.80%) |
Apr 20, 2018 | 41.56 | 41.58 | 41.08 | 41.27 | 92,758,608 | -0.52(-1.25%) |
Apr 19, 2018 | 42.14 | 42.17 | 41.65 | 41.79 | 77,393,832 | -0.24(-0.58%) |
Apr 18, 2018 | 41.84 | 42.18 | 41.77 | 42.04 | 91,947,584 | +0.36(+0.86%) |
Apr 17, 2018 | 41.41 | 41.80 | 41.39 | 41.68 | 66,613,876 | +0.09(+0.21%) |
Apr 16, 2018 | 41.48 | 41.62 | 41.35 | 41.59 | 49,250,276 | +0.05(+0.13%) |
Apr 13, 2018 | 41.92 | 41.97 | 41.43 | 41.54 | 64,724,416 | -0.42(-1.00%) |
Apr 12, 2018 | 41.89 | 42.08 | 41.82 | 41.96 | 60,659,536 | -0.02(-0.04%) |
Apr 11, 2018 | 41.69 | 42.07 | 41.69 | 41.98 | 59,056,940 | +0.02(+0.04%) |
Apr 10, 2018 | 41.76 | 42.02 | 41.57 | 41.96 | 103,185,208 | +0.80(+1.95%) |
Apr 09, 2018 | 41.41 | 41.61 | 41.15 | 41.15 | 63,389,872 | +0.04(+0.11%) |
Apr 06, 2018 | 41.51 | 41.80 | 40.87 | 41.11 | 87,214,696 | -0.82(-1.96%) |
Apr 05, 2018 | 41.99 | 42.14 | 41.77 | 41.93 | 55,251,736 | +0.10(+0.25%) |
Apr 04, 2018 | 40.68 | 41.85 | 40.64 | 41.83 | 78,274,504 | +0.02(+0.04%) |
Apr 03, 2018 | 41.77 | 41.86 | 41.45 | 41.81 | 60,551,804 | +0.41(+0.99%) |
Apr 02, 2018 | 41.87 | 42.06 | 41.01 | 41.40 | 82,918,720 | -0.76(-1.80%) |
Mar 29, 2018 | 42.16 | 42.16 | 42.16 | 0 | +0.86(+2.09%) | |
Mar 28, 2018 | 41.37 | 41.52 | 41.01 | 41.29 | 89,486,904 | -0.21(-0.51%) |
Mar 27, 2018 | 42.31 | 42.37 | 41.41 | 41.50 | 96,462,584 | -0.77(-1.82%) |
Mar 26, 2018 | 42.00 | 42.32 | 41.52 | 42.27 | 83,966,008 | +1.33(+3.24%) |
Mar 23, 2018 | 41.86 | 41.94 | 40.92 | 40.94 | 94,947,176 | -0.85(-2.03%) |
Mar 22, 2018 | 42.24 | 42.45 | 41.72 | 41.79 | 100,341,216 | -1.44(-3.33%) |
Mar 21, 2018 | 42.93 | 43.40 | 42.80 | 43.23 | 89,984,248 | +0.25(+0.59%) |
Mar 20, 2018 | 42.87 | 43.08 | 42.77 | 42.98 | 68,828,512 | +0.47(+1.11%) |
Mar 19, 2018 | 42.69 | 42.79 | 42.25 | 42.51 | 74,888,912 | -0.46(-1.08%) |
Mar 16, 2018 | 42.91 | 43.09 | 42.89 | 42.97 | 75,761,656 | -0.10(-0.22%) |
Mar 15, 2018 | 43.36 | 43.42 | 42.91 | 43.07 | 75,329,992 | -0.16(-0.36%) |
Mar 14, 2018 | 43.48 | 43.54 | 42.99 | 43.22 | 58,481,916 | +0.07(+0.16%) |
Mar 13, 2018 | 43.75 | 43.82 | 43.00 | 43.15 | 69,142,512 | -0.39(-0.90%) |
Mar 12, 2018 | 43.49 | 43.63 | 43.32 | 43.55 | 60,632,028 | +0.10(+0.24%) |
Mar 09, 2018 | 42.88 | 43.46 | 42.85 | 43.44 | 67,359,208 | +0.91(+2.14%) |
Mar 08, 2018 | 42.60 | 42.65 | 42.33 | 42.53 | 53,489,088 | +0.01(+0.02%) |
Mar 07, 2018 | 42.55 | 42.02 | 42.53 | 53,314,420 | +0.04(+0.10%) | |
Mar 06, 2018 | 42.80 | 42.81 | 42.37 | 42.48 | 65,459,188 | +0.39(+0.93%) |
Mar 05, 2018 | 41.57 | 42.17 | 41.52 | 42.09 | 64,021,992 | +0.06(+0.15%) |
Mar 02, 2018 | 41.35 | 42.11 | 41.13 | 42.03 | 83,320,352 | +0.17(+0.42%) |
Mar 01, 2018 | 42.24 | 42.57 | 41.48 | 41.85 | 129,053,208 | -0.08(-0.19%) |
Feb 28, 2018 | 42.64 | 42.69 | 41.93 | 41.93 | 117,004,288 | -0.61(-1.44%) |
Feb 27, 2018 | 43.25 | 43.30 | 42.54 | 42.54 | 108,417,032 | -1.27(-2.91%) |
Feb 26, 2018 | 43.53 | 43.82 | 43.29 | 43.82 | 59,252,948 | +0.40(+0.93%) |
Feb 23, 2018 | 43.18 | 43.43 | 43.00 | 43.42 | 49,957,368 | +0.76(+1.78%) |
Feb 22, 2018 | 42.62 | 42.66 | 71,502,112 | +0.03(+0.06%) | ||
Feb 21, 2018 | 43.05 | 43.54 | 42.60 | 42.63 | 76,259,120 | -0.03(-0.08%) |
Feb 20, 2018 | 42.49 | 42.73 | 42.43 | 42.66 | 90,081,120 | -0.59(-1.37%) |
Feb 16, 2018 | 43.26 | 43.26 | 43.26 | 0 | -0.14(-0.32%) | |
Feb 15, 2018 | 43.28 | 43.53 | 43.00 | 43.40 | 107,610,280 | +0.87(+2.05%) |
Feb 14, 2018 | 41.40 | 42.63 | 41.38 | 42.53 | 110,502,096 | +1.04(+2.50%) |
Feb 13, 2018 | 41.61 | 41.49 | 63,830,944 | +0.31(+0.76%) | ||
Feb 12, 2018 | 41.11 | 41.46 | 40.74 | 41.17 | 119,601,240 | +0.64(+1.57%) |
Feb 09, 2018 | 40.44 | 40.85 | 39.33 | 40.53 | 175,696,400 | +0.64(+1.60%) |
Feb 08, 2018 | 41.59 | 41.63 | 39.84 | 39.90 | 186,901,952 | -1.43(-3.46%) |
Feb 07, 2018 | 41.91 | 42.13 | 41.30 | 41.33 | 178,992,144 | -1.34(-3.15%) |
Feb 06, 2018 | 41.32 | 43.03 | 41.20 | 42.67 | 210,301,696 | +0.79(+1.90%) |
Feb 05, 2018 | 42.77 | 43.19 | 41.35 | 41.88 | 172,976,672 | -0.95(-2.22%) |
Feb 02, 2018 | 43.50 | 43.53 | 42.80 | 42.83 | 133,796,880 | -1.13(-2.56%) |
Feb 01, 2018 | 44.16 | 44.35 | 43.92 | 43.96 | 82,614,216 | -0.60(-1.35%) |
Jan 31, 2018 | 44.78 | 44.83 | 44.22 | 44.56 | 111,031,824 | +0.38(+0.87%) |
Jan 30, 2018 | 44.31 | 44.32 | 44.21 | 44.18 | 100,319,272 | -0.61(-1.36%) |
Jan 29, 2018 | 44.93 | 44.98 | 44.73 | 44.79 | 67,434,128 | -0.69(-1.52%) |
Jan 26, 2018 | 45.17 | 45.48 | 45.07 | 45.48 | 92,264,440 | +0.62(+1.38%) |
Jan 25, 2018 | 44.93 | 45.26 | 44.72 | 44.86 | 70,462,336 | -0.03(-0.06%) |
Jan 24, 2018 | 44.80 | 44.99 | 44.57 | 44.88 | 73,249,632 | +0.38(+0.84%) |
Jan 23, 2018 | 44.30 | 44.52 | 44.23 | 44.51 | 70,167,472 | +0.21(+0.47%) |
Jan 22, 2018 | 44.02 | 44.30 | 43.92 | 44.30 | 56,333,804 | +0.25(+0.57%) |
Jan 19, 2018 | 43.91 | 44.04 | 43.77 | 44.04 | 69,288,800 | +0.36(+0.82%) |
Jan 18, 2018 | 43.63 | 43.75 | 43.57 | 43.69 | 38,874,156 | +0.05(+0.12%) |
Jan 17, 2018 | 43.40 | 43.74 | 43.34 | 43.63 | 75,423,288 | +0.57(+1.32%) |
Jan 16, 2018 | 43.40 | 43.53 | 42.99 | 43.07 | 92,092,928 | -0.17(-0.38%) |
Jan 12, 2018 | 43.23 | 43.23 | 43.23 | 0 | +0.41(+0.96%) | |
Jan 11, 2018 | 42.50 | 42.83 | 42.49 | 42.82 | 44,340,972 | +0.26(+0.62%) |
Jan 10, 2018 | 42.65 | 42.56 | 82,664,792 | -0.27(-0.63%) | ||
Jan 09, 2018 | 42.89 | 42.90 | 42.64 | 42.83 | 48,248,888 | -0.07(-0.16%) |
Jan 08, 2018 | 42.84 | 42.98 | 42.80 | 42.90 | 42,370,040 | +0.00(+0.00%) |
Jan 05, 2018 | 42.63 | 42.91 | 42.59 | 42.90 | 57,290,764 | +0.37(+0.86%) |
Jan 04, 2018 | 42.43 | 42.60 | 42.41 | 42.53 | 59,725,296 | +0.21(+0.49%) |
Jan 03, 2018 | 42.16 | 42.38 | 42.15 | 42.32 | 64,391,252 | +0.40(+0.96%) |
Jan 02, 2018 | 41.72 | 41.98 | 41.68 | 41.92 | 78,982,448 | +0.78(+1.89%) |
Dec 29, 2017 | 41.15 | 41.15 | 41.15 | 0 | +0.19(+0.47%) | |
Dec 28, 2017 | 41.05 | 41.08 | 40.86 | 40.95 | 39,262,248 | +0.28(+0.69%) |
Dec 27, 2017 | 40.62 | 40.73 | 40.56 | 40.67 | 40,509,384 | +0.10(+0.26%) |
Dec 26, 2017 | 40.53 | 40.58 | 40.39 | 40.57 | 33,914,084 | -0.04(-0.09%) |
Dec 22, 2017 | 40.42 | 40.61 | 40.37 | 40.60 | 45,845,404 | +0.34(+0.85%) |
Dec 21, 2017 | 40.17 | 40.40 | 40.14 | 40.26 | 46,497,524 | +0.26(+0.65%) |
Dec 20, 2017 | 40.13 | 40.19 | 39.99 | 40.00 | 49,052,024 | +0.05(+0.13%) |
Dec 19, 2017 | 40.23 | 40.23 | 39.89 | 39.95 | 58,754,428 | -0.21(-0.53%) |
Dec 18, 2017 | 40.06 | 40.30 | 40.02 | 40.16 | 71,131,448 | +0.45(+1.13%) |
Dec 15, 2017 | 39.71 | 39.79 | 39.51 | 39.71 | 78,914,888 | +0.09(+0.22%) |
Dec 14, 2017 | 39.79 | 39.90 | 39.63 | 39.63 | 59,251,612 | -0.29(-0.73%) |
Dec 13, 2017 | 39.69 | 40.05 | 39.69 | 39.92 | 88,290,160 | +0.47(+1.20%) |
Dec 12, 2017 | 39.34 | 39.53 | 39.28 | 39.45 | 54,822,840 | -0.27(-0.67%) |
Dec 11, 2017 | 39.73 | 39.79 | 39.65 | 39.71 | 54,049,240 | +0.20(+0.50%) |
Dec 08, 2017 | 39.50 | 39.57 | 39.34 | 39.52 | 49,750,908 | +0.46(+1.17%) |
Dec 07, 2017 | 39.05 | 39.16 | 38.75 | 39.06 | 82,329,528 | +0.11(+0.29%) |
Dec 06, 2017 | 38.81 | 39.04 | 38.76 | 38.95 | 95,169,040 | -0.53(-1.35%) |
Dec 05, 2017 | 39.53 | 39.75 | 39.44 | 39.48 | 37,347,912 | -0.03(-0.07%) |
Dec 04, 2017 | 39.87 | 39.92 | 39.47 | 39.51 | 78,334,056 | +0.08(+0.20%) |
Dec 01, 2017 | 39.55 | 39.62 | 39.24 | 39.43 | 102,721,072 | -0.22(-0.56%) |
Nov 30, 2017 | 39.97 | 39.98 | 39.63 | 39.65 | 137,242,800 | -0.44(-1.09%) |
Nov 29, 2017 | 40.57 | 40.57 | 40.00 | 40.09 | 77,041,576 | -0.65(-1.58%) |
Nov 28, 2017 | 40.76 | 40.88 | 40.59 | 40.74 | 63,193,104 | +0.30(+0.74%) |
Nov 27, 2017 | 40.70 | 40.71 | 40.42 | 40.44 | 55,629,896 | -0.60(-1.47%) |
Nov 24, 2017 | 41.00 | 41.07 | 40.95 | 41.04 | 30,038,172 | -0.09(-0.21%) |
Nov 22, 2017 | 41.15 | 41.22 | 40.98 | 41.13 | 70,640,848 | +0.10(+0.25%) |
Nov 21, 2017 | 40.97 | 41.19 | 40.95 | 41.02 | 73,923,152 | +0.54(+1.34%) |
Nov 20, 2017 | 40.23 | 40.51 | 40.21 | 40.48 | 52,887,848 | +0.21(+0.51%) |
Nov 17, 2017 | 40.19 | 40.45 | 40.17 | 40.27 | 53,778,020 | +0.20(+0.49%) |
Nov 16, 2017 | 39.84 | 40.20 | 39.82 | 40.08 | 53,844,056 | +0.82(+2.08%) |
Nov 15, 2017 | 39.27 | 39.37 | 39.10 | 39.26 | 56,965,708 | -0.21(-0.52%) |
Nov 14, 2017 | 39.66 | 39.71 | 39.41 | 39.47 | 65,891,364 | -0.27(-0.67%) |
Nov 13, 2017 | 39.68 | 39.82 | 39.59 | 39.73 | 60,730,876 | -0.09(-0.22%) |
Nov 10, 2017 | 39.94 | 39.96 | 39.73 | 39.82 | 37,764,480 | -0.17(-0.43%) |
Nov 09, 2017 | 39.96 | 40.08 | 39.69 | 39.99 | 46,379,556 | -0.25(-0.62%) |
Nov 08, 2017 | 40.17 | 40.26 | 40.10 | 40.24 | 40,696,392 | +0.19(+0.47%) |
Nov 07, 2017 | 40.27 | 40.32 | 39.99 | 40.05 | 54,528,252 | -0.26(-0.64%) |
Nov 06, 2017 | 40.05 | 40.32 | 40.03 | 40.31 | 35,839,396 | +0.45(+1.12%) |
Nov 03, 2017 | 40.03 | 40.05 | 39.65 | 39.86 | 49,884,656 | -0.21(-0.52%) |
Nov 02, 2017 | 40.08 | 40.11 | 39.88 | 40.07 | 44,204,076 | +0.05(+0.13%) |
Nov 01, 2017 | 40.17 | 40.30 | 39.99 | 40.02 | 60,365,772 | +0.21(+0.52%) |
Oct 31, 2017 | 39.68 | 39.81 | 39.62 | 39.81 | 73,126,640 | +0.37(+0.94%) |
Oct 30, 2017 | 39.56 | 39.66 | 39.39 | 39.44 | 41,540,628 | -0.25(-0.63%) |
Oct 27, 2017 | 39.33 | 39.73 | 39.21 | 39.69 | 64,202,184 | +0.57(+1.45%) |
Oct 26, 2017 | 39.41 | 39.49 | 39.11 | 39.12 | 64,311,964 | -0.27(-0.68%) |
Oct 25, 2017 | 39.63 | 39.68 | 39.08 | 39.39 | 66,624,964 | -0.09(-0.22%) |
Oct 24, 2017 | 39.55 | 39.69 | 39.47 | 39.47 | 46,749,820 | +0.00(+0.00%) |
Oct 23, 2017 | 39.72 | 39.73 | 39.47 | 39.47 | 55,293,016 | -0.32(-0.80%) |
Oct 20, 2017 | 39.84 | 39.87 | 39.72 | 39.79 | 53,907,376 | +0.15(+0.37%) |
Oct 19, 2017 | 39.59 | 39.67 | 39.47 | 39.65 | 59,855,388 | -0.35(-0.88%) |
Oct 18, 2017 | 40.04 | 40.13 | 39.92 | 40.00 | 42,067,928 | +0.09(+0.24%) |
Oct 17, 2017 | 40.01 | 40.02 | 39.82 | 39.90 | 45,139,480 | -0.21(-0.51%) |
Oct 16, 2017 | 40.24 | 40.27 | 40.10 | 40.11 | 39,630,408 | -0.03(-0.06%) |
Oct 13, 2017 | 40.14 | 40.21 | 40.08 | 40.14 | 71,964,032 | +0.36(+0.91%) |
Oct 12, 2017 | 39.80 | 39.89 | 39.74 | 39.77 | 41,324,448 | -0.02(-0.04%) |
Oct 11, 2017 | 39.60 | 39.81 | 39.59 | 39.79 | 56,734,252 | +0.18(+0.46%) |
Oct 10, 2017 | 39.53 | 39.64 | 39.47 | 39.61 | 53,118,664 | +0.39(+0.99%) |
Oct 09, 2017 | 39.15 | 39.22 | 39.08 | 39.22 | 29,089,662 | -0.03(-0.07%) |
Oct 06, 2017 | 39.09 | 39.28 | 38.97 | 39.25 | 52,163,608 | -0.20(-0.50%) |
Oct 05, 2017 | 39.32 | 39.56 | 39.31 | 39.45 | 45,058,620 | +0.29(+0.75%) |
Oct 04, 2017 | 39.15 | 39.25 | 39.10 | 39.16 | 52,980,876 | -0.01(-0.02%) |
Oct 03, 2017 | 38.86 | 39.17 | 38.82 | 39.16 | 62,878,048 | +0.61(+1.58%) |
Oct 02, 2017 | 38.54 | 38.73 | 38.53 | 38.55 | 79,196,600 | +0.01(+0.02%) |
Sep 29, 2017 | 38.40 | 38.64 | 38.32 | 38.54 | 82,013,776 | +0.44(+1.15%) |
Sep 28, 2017 | 37.93 | 38.16 | 37.93 | 38.11 | 63,890,632 | -0.03(-0.07%) |
Sep 27, 2017 | 38.23 | 37.93 | 38.13 | 93,101,992 | -0.14(-0.36%) | |
Sep 26, 2017 | 38.45 | 38.50 | 38.21 | 38.27 | 73,114,848 | -0.10(-0.27%) |
Sep 25, 2017 | 38.71 | 38.71 | 38.22 | 38.37 | 99,584,152 | -0.66(-1.70%) |
Sep 22, 2017 | 39.04 | 39.11 | 38.97 | 39.04 | 45,646,436 | -0.22(-0.57%) |
Sep 21, 2017 | 39.26 | 39.39 | 39.18 | 39.26 | 37,978,256 | +0.00(+0.00%) |
Sep 20, 2017 | 39.46 | 39.52 | 38.89 | 39.26 | 91,620,080 | -0.18(-0.46%) |
Sep 19, 2017 | 39.37 | 39.45 | 39.26 | 39.44 | 74,101,688 | +0.09(+0.22%) |
Sep 18, 2017 | 39.46 | 39.53 | 39.30 | 39.35 | 43,749,856 | +0.14(+0.35%) |
Sep 15, 2017 | 39.05 | 39.27 | 38.97 | 39.22 | 55,588,556 | +0.23(+0.60%) |
Sep 14, 2017 | 38.79 | 39.00 | 38.75 | 38.98 | 41,918,908 | +0.10(+0.27%) |
Sep 13, 2017 | 38.93 | 38.99 | 38.79 | 38.88 | 63,659,428 | -0.21(-0.53%) |
Sep 12, 2017 | 39.16 | 39.03 | 39.09 | 57,540,132 | -0.04(-0.11%) | |
Sep 11, 2017 | 38.93 | 39.16 | 38.92 | 39.13 | 52,648,500 | +0.52(+1.34%) |
Sep 08, 2017 | 38.81 | 38.82 | 38.54 | 38.61 | 48,796,100 | -0.26(-0.66%) |
Sep 07, 2017 | 38.78 | 38.87 | 38.73 | 38.87 | 45,472,112 | +0.28(+0.74%) |
Sep 06, 2017 | 38.48 | 38.63 | 38.42 | 38.59 | 52,004,964 | +0.25(+0.65%) |
Sep 05, 2017 | 38.54 | 38.62 | 38.14 | 38.34 | 57,116,188 | -0.51(-1.31%) |
Sep 01, 2017 | 38.72 | 38.86 | 38.66 | 38.85 | 64,167,200 | +0.28(+0.74%) |
Aug 31, 2017 | 38.51 | 38.65 | 38.47 | 38.56 | 72,215,256 | +0.06(+0.16%) |
Aug 30, 2017 | 38.39 | 38.53 | 38.36 | 38.50 | 54,274,572 | +0.06(+0.16%) |
Aug 29, 2017 | 38.45 | 38.07 | 38.44 | 52,901,100 | -0.07(-0.18%) | |
Aug 28, 2017 | 38.63 | 38.63 | 38.43 | 38.51 | 43,505,032 | -0.14(-0.36%) |
Aug 25, 2017 | 38.64 | 38.77 | 38.57 | 38.65 | 64,557,096 | +0.22(+0.58%) |
Aug 24, 2017 | 38.48 | 38.51 | 38.30 | 38.42 | 60,616,272 | +0.12(+0.31%) |
Aug 23, 2017 | 38.05 | 38.34 | 38.03 | 38.30 | 56,358,404 | +0.18(+0.47%) |
Aug 22, 2017 | 37.97 | 38.17 | 37.93 | 38.12 | 35,964,160 | +0.42(+1.12%) |
Aug 21, 2017 | 37.65 | 37.78 | 37.56 | 37.70 | 32,268,014 | +0.14(+0.37%) |
Aug 18, 2017 | 37.39 | 37.72 | 37.24 | 37.56 | 77,907,216 | +0.32(+0.85%) |
Aug 17, 2017 | 37.64 | 37.70 | 37.19 | 37.25 | 76,540,192 | -0.48(-1.28%) |
Aug 16, 2017 | 37.65 | 37.75 | 37.59 | 37.73 | 50,383,076 | +0.39(+1.04%) |
Aug 15, 2017 | 37.30 | 37.37 | 37.19 | 37.34 | 34,257,656 | +0.04(+0.12%) |
Aug 14, 2017 | 37.32 | 37.47 | 37.25 | 37.30 | 43,404,252 | +0.38(+1.03%) |
Aug 11, 2017 | 36.88 | 37.07 | 36.75 | 36.92 | 61,573,660 | +0.09(+0.23%) |
Aug 10, 2017 | 37.41 | 37.42 | 36.82 | 36.83 | 121,283,128 | -0.89(-2.37%) |
Aug 09, 2017 | 37.63 | 37.75 | 37.53 | 37.73 | 33,722,304 | -0.34(-0.90%) |
Aug 08, 2017 | 38.17 | 38.35 | 38.02 | 38.07 | 39,284,268 | +0.01(+0.02%) |
Aug 07, 2017 | 37.94 | 38.09 | 37.92 | 38.06 | 27,658,204 | +0.26(+0.68%) |
Aug 04, 2017 | 37.75 | 37.83 | 37.58 | 37.80 | 56,316,744 | +0.14(+0.37%) |
Aug 03, 2017 | 37.64 | 37.67 | 37.48 | 37.67 | 52,722,916 | -0.15(-0.41%) |
Aug 02, 2017 | 37.86 | 37.89 | 37.62 | 37.82 | 33,986,756 | +0.03(+0.09%) |
Aug 01, 2017 | 37.85 | 37.87 | 37.75 | 37.79 | 43,174,988 | +0.11(+0.30%) |
Jul 31, 2017 | 37.71 | 37.71 | 37.57 | 37.68 | 70,721,544 | +0.04(+0.11%) |
Jul 28, 2017 | 37.51 | 37.64 | 37.42 | 37.63 | 53,561,420 | -0.02(-0.05%) |
Jul 27, 2017 | 37.97 | 37.99 | 37.38 | 37.65 | 71,980,616 | -0.21(-0.55%) |
Jul 26, 2017 | 37.61 | 37.90 | 37.56 | 37.86 | 56,966,344 | +0.31(+0.82%) |
Jul 25, 2017 | 37.68 | 37.74 | 37.54 | 37.55 | 43,134,796 | -0.09(-0.25%) |
Jul 24, 2017 | 37.69 | 37.69 | 37.53 | 37.64 | 43,727,708 | +0.11(+0.30%) |
Jul 21, 2017 | 37.56 | 37.57 | 37.43 | 37.53 | 41,660,464 | -0.03(-0.07%) |
Jul 20, 2017 | 37.63 | 37.63 | 37.48 | 37.56 | 41,839,988 | -0.04(-0.11%) |
Jul 19, 2017 | 37.67 | 37.51 | 37.60 | 44,118,164 | +0.31(+0.83%) | |
Jul 18, 2017 | 37.11 | 37.32 | 37.06 | 37.29 | 57,190,824 | +0.11(+0.30%) |
Jul 17, 2017 | 37.20 | 37.23 | 37.10 | 37.18 | 51,486,728 | -0.17(-0.46%) |
Jul 14, 2017 | 37.37 | 37.11 | 37.35 | 59,488,920 | +0.46(+1.26%) | |
Jul 13, 2017 | 36.76 | 36.90 | 36.73 | 36.88 | 44,988,416 | +0.18(+0.49%) |
Jul 12, 2017 | 36.51 | 36.78 | 36.49 | 36.70 | 93,126,344 | +0.70(+1.93%) |
Jul 11, 2017 | 35.90 | 36.05 | 35.80 | 36.01 | 48,730,104 | +0.29(+0.82%) |
Jul 10, 2017 | 35.50 | 35.74 | 35.48 | 35.71 | 44,443,884 | +0.34(+0.95%) |
Jul 07, 2017 | 35.41 | 35.47 | 35.22 | 35.38 | 80,510,872 | +0.07(+0.19%) |
Jul 06, 2017 | 35.48 | 35.55 | 35.26 | 35.31 | 58,626,912 | -0.43(-1.20%) |
Jul 05, 2017 | 35.60 | 35.76 | 35.43 | 35.74 | 57,535,392 | -0.07(-0.19%) |
Jul 03, 2017 | 35.80 | 35.92 | 35.73 | 35.81 | 44,673,112 | +0.21(+0.58%) |
Jun 30, 2017 | 35.65 | 35.76 | 35.58 | 35.60 | 88,416,256 | +0.16(+0.46%) |
Jun 29, 2017 | 35.72 | 35.73 | 35.20 | 35.44 | 76,982,088 | -0.46(-1.27%) |
Jun 28, 2017 | 35.72 | 35.93 | 35.64 | 35.90 | 39,062,372 | +0.28(+0.77%) |
Jun 27, 2017 | 36.04 | 35.93 | 35.61 | 35.62 | 63,821,752 | -0.42(-1.17%) |
Jun 26, 2017 | 36.03 | 36.13 | 35.92 | 36.04 | 51,593,688 | +0.34(+0.96%) |
Jun 23, 2017 | 35.57 | 35.77 | 35.54 | 35.70 | 53,641,140 | +0.19(+0.53%) |
Jun 22, 2017 | 35.52 | 35.65 | 35.43 | 35.51 | 58,593,004 | +0.18(+0.51%) |
Jun 21, 2017 | 35.41 | 35.50 | 35.27 | 35.33 | 63,754,316 | +0.08(+0.22%) |
Jun 20, 2017 | 35.54 | 35.55 | 35.22 | 35.25 | 82,973,040 | -0.39(-1.11%) |
Jun 19, 2017 | 35.51 | 35.70 | 35.48 | 35.64 | 79,629,768 | +0.35(+0.99%) |
Jun 16, 2017 | 35.31 | 35.35 | 35.14 | 35.29 | 62,922,868 | +0.06(+0.17%) |
Jun 15, 2017 | 35.17 | 35.25 | 35.02 | 35.23 | 102,380,488 | -0.37(-1.03%) |
Jun 14, 2017 | 35.88 | 35.89 | 35.48 | 35.60 | 82,338,928 | -0.01(-0.02%) |
Jun 13, 2017 | 35.62 | 35.65 | 35.49 | 35.61 | 44,763,892 | +0.17(+0.48%) |
Jun 12, 2017 | 35.42 | 35.46 | 35.27 | 35.44 | 61,169,020 | -0.19(-0.53%) |
Jun 09, 2017 | 35.93 | 35.99 | 35.43 | 35.63 | 86,030,056 | -0.27(-0.76%) |
Jun 08, 2017 | 35.93 | 35.94 | 35.77 | 35.90 | 57,159,592 | +0.21(+0.60%) |
Jun 07, 2017 | 35.62 | 35.75 | 35.49 | 35.69 | 40,579,884 | -0.04(-0.12%) |
Jun 06, 2017 | 35.67 | 35.81 | 35.65 | 35.73 | 39,925,128 | +0.02(+0.05%) |
Jun 05, 2017 | 35.75 | 35.83 | 35.68 | 35.71 | 45,835,720 | -0.04(-0.12%) |
Jun 02, 2017 | 35.70 | 35.78 | 35.62 | 35.76 | 51,037,272 | +0.18(+0.51%) |
Jun 01, 2017 | 35.37 | 35.58 | 35.28 | 35.58 | 54,661,056 | +0.30(+0.85%) |
May 31, 2017 | 35.55 | 35.46 | 35.22 | 35.28 | 93,619,968 | -0.27(-0.77%) |
May 30, 2017 | 35.54 | 35.60 | 35.48 | 35.55 | 41,020,736 | -0.19(-0.53%) |
May 26, 2017 | 35.68 | 35.76 | 35.64 | 35.74 | 36,640,888 | +0.13(+0.36%) |
May 25, 2017 | 35.63 | 35.73 | 35.54 | 35.61 | 46,257,708 | +0.17(+0.48%) |
May 24, 2017 | 35.31 | 35.50 | 35.28 | 35.44 | 57,672,944 | +0.14(+0.39%) |
May 23, 2017 | 35.29 | 35.34 | 35.21 | 35.30 | 46,127,736 | +0.03(+0.10%) |
May 22, 2017 | 35.27 | 35.37 | 35.23 | 35.27 | 54,131,828 | +0.03(+0.10%) |
May 19, 2017 | 35.00 | 35.30 | 34.99 | 35.23 | 74,445,616 | +0.74(+2.13%) |
May 18, 2017 | 34.23 | 34.80 | 34.10 | 34.50 | 141,591,488 | -0.58(-1.66%) |
May 17, 2017 | 35.38 | 35.42 | 35.06 | 35.08 | 73,882,200 | -0.61(-1.70%) |
May 16, 2017 | 35.63 | 35.70 | 35.56 | 35.69 | 48,977,084 | +0.03(+0.10%) |
May 15, 2017 | 35.47 | 35.67 | 35.45 | 35.65 | 61,384,644 | +0.36(+1.02%) |
May 12, 2017 | 35.20 | 35.33 | 35.19 | 35.29 | 76,403,344 | +0.15(+0.41%) |
May 11, 2017 | 35.11 | 35.20 | 34.94 | 35.15 | 43,639,508 | +0.08(+0.22%) |
May 10, 2017 | 34.94 | 35.07 | 34.90 | 35.07 | 55,626,964 | +0.23(+0.66%) |
May 09, 2017 | 34.67 | 34.94 | 34.64 | 34.84 | 81,902,736 | +0.44(+1.27%) |
May 08, 2017 | 34.51 | 34.59 | 34.38 | 34.40 | 41,984,408 | -0.01(-0.02%) |
May 05, 2017 | 34.08 | 34.41 | 34.07 | 34.41 | 61,410,520 | +0.28(+0.83%) |
May 04, 2017 | 34.33 | 34.34 | 34.10 | 34.13 | 94,692,640 | -0.39(-1.12%) |
May 03, 2017 | 34.60 | 34.63 | 34.42 | 34.51 | 68,128,560 | -0.23(-0.67%) |
May 02, 2017 | 34.64 | 34.79 | 34.60 | 34.75 | 64,615,812 | +0.25(+0.72%) |