Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.22 | 39.42 | 38.58 | 38.67 | 2,943,916 | -0.44(-1.13%) |
Apr 27, 2018 | 38.96 | 39.18 | 38.62 | 39.12 | 2,647,592 | +0.12(+0.30%) |
Apr 26, 2018 | 39.00 | 39.25 | 38.79 | 39.00 | 2,346,016 | +0.20(+0.52%) |
Apr 25, 2018 | 38.61 | 39.07 | 38.36 | 38.80 | 2,198,262 | +0.06(+0.15%) |
Apr 24, 2018 | 39.29 | 39.31 | 38.27 | 38.74 | 2,731,611 | -0.32(-0.82%) |
Apr 23, 2018 | 39.19 | 39.49 | 38.87 | 39.06 | 1,738,242 | -0.17(-0.44%) |
Apr 20, 2018 | 39.59 | 39.78 | 39.10 | 39.23 | 2,086,385 | -0.24(-0.61%) |
Apr 19, 2018 | 39.81 | 39.97 | 39.29 | 39.48 | 1,738,164 | -0.32(-0.80%) |
Apr 18, 2018 | 39.92 | 40.14 | 39.52 | 39.79 | 1,671,269 | -0.15(-0.39%) |
Apr 17, 2018 | 39.49 | 40.04 | 39.43 | 39.95 | 2,489,348 | +0.63(+1.59%) |
Apr 16, 2018 | 39.31 | 39.46 | 39.05 | 39.32 | 1,640,073 | +0.12(+0.30%) |
Apr 13, 2018 | 39.22 | 39.39 | 39.06 | 39.21 | 2,205,829 | +0.13(+0.32%) |
Apr 12, 2018 | 38.95 | 39.24 | 38.71 | 39.08 | 2,350,169 | +0.25(+0.65%) |
Apr 11, 2018 | 38.42 | 39.09 | 38.42 | 38.83 | 1,582,158 | +0.11(+0.27%) |
Apr 10, 2018 | 38.29 | 38.87 | 38.22 | 38.72 | 1,792,156 | +0.81(+2.14%) |
Apr 09, 2018 | 38.05 | 38.26 | 37.73 | 37.91 | 2,275,726 | +0.04(+0.10%) |
Apr 06, 2018 | 38.56 | 38.68 | 37.60 | 37.87 | 2,445,469 | -0.98(-2.53%) |
Apr 05, 2018 | 38.83 | 38.98 | 38.64 | 38.86 | 3,282,869 | +0.18(+0.47%) |
Apr 04, 2018 | 37.83 | 38.80 | 37.80 | 38.67 | 3,304,583 | +0.41(+1.08%) |
Apr 03, 2018 | 37.54 | 38.32 | 37.30 | 38.26 | 2,405,333 | +0.74(+1.98%) |
Apr 02, 2018 | 38.16 | 38.38 | 37.18 | 37.52 | 2,074,457 | -0.79(-2.06%) |
Mar 29, 2018 | 38.31 | 38.31 | 38.31 | 0 | +0.50(+1.33%) | |
Mar 28, 2018 | 37.81 | 38.12 | 37.46 | 37.81 | 2,460,324 | +0.00(+0.00%) |
Mar 27, 2018 | 37.91 | 38.46 | 37.62 | 37.81 | 2,430,919 | -0.12(-0.31%) |
Mar 26, 2018 | 37.73 | 37.94 | 37.44 | 37.92 | 2,660,901 | +0.52(+1.39%) |
Mar 23, 2018 | 37.71 | 38.13 | 37.32 | 37.40 | 2,951,954 | -0.36(-0.95%) |
Mar 22, 2018 | 38.16 | 38.54 | 37.75 | 37.76 | 2,494,526 | -0.66(-1.71%) |
Mar 21, 2018 | 38.52 | 38.71 | 38.25 | 38.41 | 1,643,100 | -0.07(-0.18%) |
Mar 20, 2018 | 38.86 | 38.94 | 38.20 | 38.48 | 2,278,711 | -0.33(-0.85%) |
Mar 19, 2018 | 39.12 | 39.12 | 38.59 | 38.81 | 3,239,858 | -0.36(-0.91%) |
Mar 16, 2018 | 39.55 | 39.72 | 39.01 | 39.17 | 4,485,347 | -0.36(-0.90%) |
Mar 15, 2018 | 39.63 | 39.84 | 39.40 | 39.52 | 2,174,177 | +0.03(+0.07%) |
Mar 14, 2018 | 40.14 | 40.32 | 39.40 | 39.49 | 2,252,581 | -0.66(-1.63%) |
Mar 13, 2018 | 40.36 | 40.51 | 40.07 | 40.15 | 2,076,872 | -0.03(-0.07%) |
Mar 12, 2018 | 40.45 | 40.46 | 40.02 | 40.18 | 2,604,053 | -0.15(-0.38%) |
Mar 09, 2018 | 39.72 | 40.39 | 39.47 | 40.33 | 3,665,370 | +0.76(+1.93%) |
Mar 08, 2018 | 39.27 | 39.71 | 39.12 | 39.57 | 2,573,149 | +0.27(+0.69%) |
Mar 07, 2018 | 39.63 | 39.30 | 2,621,584 | +0.17(+0.44%) | ||
Mar 06, 2018 | 38.59 | 39.27 | 38.36 | 39.13 | 2,666,762 | +0.61(+1.58%) |
Mar 05, 2018 | 37.80 | 38.53 | 37.44 | 38.52 | 3,727,532 | +0.51(+1.35%) |
Mar 02, 2018 | 37.90 | 38.32 | 37.21 | 38.01 | 2,814,916 | -0.10(-0.25%) |
Mar 01, 2018 | 38.64 | 38.86 | 37.70 | 38.11 | 4,108,337 | -0.43(-1.13%) |
Feb 28, 2018 | 38.56 | 39.06 | 38.46 | 38.54 | 3,728,134 | +0.04(+0.10%) |
Feb 27, 2018 | 38.59 | 38.72 | 38.45 | 38.50 | 2,434,065 | -0.07(-0.17%) |
Feb 26, 2018 | 38.33 | 38.58 | 38.02 | 38.57 | 1,394,615 | +0.34(+0.88%) |
Feb 23, 2018 | 38.07 | 38.26 | 37.91 | 38.23 | 1,725,544 | +0.17(+0.46%) |
Feb 22, 2018 | 38.06 | 3,085,188 | +0.39(+1.05%) | |||
Feb 21, 2018 | 37.68 | 38.14 | 37.65 | 37.66 | 3,602,023 | -0.07(-0.18%) |
Feb 20, 2018 | 37.85 | 37.96 | 37.60 | 37.73 | 3,986,424 | -0.39(-1.04%) |
Feb 16, 2018 | 38.13 | 38.13 | 38.13 | 0 | +0.48(+1.28%) | |
Feb 15, 2018 | 37.03 | 37.73 | 36.86 | 37.64 | 3,129,152 | +0.96(+2.62%) |
Feb 14, 2018 | 36.09 | 36.77 | 35.94 | 36.68 | 5,408,032 | +0.35(+0.95%) |
Feb 13, 2018 | 35.97 | 36.37 | 35.92 | 36.34 | 3,797,246 | +0.22(+0.61%) |
Feb 12, 2018 | 36.92 | 37.09 | 35.98 | 36.11 | 5,594,325 | -0.33(-0.90%) |
Feb 09, 2018 | 37.22 | 37.27 | 35.36 | 36.44 | 6,684,947 | -0.55(-1.48%) |
Feb 08, 2018 | 37.62 | 37.67 | 36.66 | 36.99 | 7,688,551 | -0.86(-2.26%) |
Feb 07, 2018 | 38.58 | 38.94 | 37.83 | 37.85 | 7,844,956 | +2.31(+6.50%) |
Feb 06, 2018 | 34.36 | 35.61 | 34.26 | 35.54 | 6,484,159 | +0.03(+0.08%) |
Feb 05, 2018 | 35.91 | 36.18 | 35.25 | 35.51 | 3,389,713 | -0.54(-1.49%) |
Feb 02, 2018 | 36.66 | 36.75 | 36.04 | 36.05 | 1,921,115 | -0.86(-2.32%) |
Feb 01, 2018 | 36.68 | 37.24 | 36.54 | 36.90 | 3,013,342 | +0.07(+0.18%) |
Jan 31, 2018 | 36.25 | 36.87 | 36.15 | 36.84 | 5,008,249 | +0.68(+1.89%) |
Jan 30, 2018 | 36.11 | 36.17 | 35.99 | 36.15 | 3,696,708 | -0.06(-0.16%) |
Jan 29, 2018 | 36.73 | 36.90 | 36.10 | 36.21 | 5,065,470 | -0.47(-1.29%) |
Jan 26, 2018 | 37.78 | 37.80 | 36.66 | 36.68 | 3,351,858 | -1.05(-2.78%) |
Jan 25, 2018 | 37.63 | 37.82 | 37.34 | 37.73 | 2,582,892 | +0.36(+0.95%) |
Jan 24, 2018 | 37.11 | 37.50 | 37.09 | 37.38 | 3,125,442 | +0.42(+1.15%) |
Jan 23, 2018 | 36.28 | 36.96 | 36.15 | 36.95 | 3,244,725 | +0.62(+1.70%) |
Jan 22, 2018 | 37.16 | 37.16 | 36.15 | 36.34 | 4,068,967 | -0.92(-2.48%) |
Jan 19, 2018 | 37.33 | 37.47 | 37.04 | 37.26 | 4,076,763 | -0.07(-0.18%) |
Jan 18, 2018 | 37.46 | 37.79 | 37.26 | 37.33 | 3,485,982 | -0.24(-0.64%) |
Jan 17, 2018 | 37.82 | 38.43 | 37.45 | 37.57 | 4,355,148 | +0.63(+1.69%) |
Jan 16, 2018 | 36.57 | 37.09 | 36.47 | 36.94 | 4,478,126 | +0.47(+1.29%) |
Jan 12, 2018 | 36.47 | 36.47 | 36.47 | 0 | -0.46(-1.25%) | |
Jan 11, 2018 | 36.41 | 37.00 | 36.27 | 36.93 | 3,782,602 | +0.51(+1.40%) |
Jan 10, 2018 | 36.95 | 37.01 | 36.36 | 36.42 | 2,685,932 | -0.63(-1.69%) |
Jan 09, 2018 | 37.26 | 37.34 | 37.03 | 37.05 | 2,543,571 | -0.12(-0.31%) |
Jan 08, 2018 | 37.12 | 37.36 | 37.02 | 37.16 | 2,707,713 | +0.03(+0.08%) |
Jan 05, 2018 | 37.01 | 37.22 | 36.81 | 37.13 | 2,473,196 | +0.23(+0.63%) |
Jan 04, 2018 | 37.17 | 37.38 | 36.86 | 36.90 | 2,251,801 | -0.17(-0.47%) |
Jan 03, 2018 | 37.22 | 37.22 | 36.90 | 37.08 | 2,689,282 | -0.10(-0.26%) |
Jan 02, 2018 | 36.68 | 37.19 | 36.68 | 37.17 | 2,963,873 | +0.75(+2.06%) |
Dec 29, 2017 | 36.42 | 36.42 | 36.42 | 0 | -0.07(-0.18%) | |
Dec 28, 2017 | 36.25 | 36.51 | 36.04 | 36.49 | 1,766,340 | +0.35(+0.96%) |
Dec 27, 2017 | 36.26 | 36.40 | 36.01 | 36.14 | 2,017,097 | -0.04(-0.11%) |
Dec 26, 2017 | 36.56 | 36.57 | 36.02 | 36.18 | 3,078,790 | -0.36(-0.97%) |
Dec 22, 2017 | 36.15 | 36.54 | 35.95 | 36.54 | 2,782,971 | +0.33(+0.90%) |
Dec 21, 2017 | 36.76 | 36.81 | 36.16 | 36.21 | 2,487,917 | -0.35(-0.95%) |
Dec 20, 2017 | 36.84 | 36.96 | 36.32 | 36.56 | 5,831,844 | -0.26(-0.71%) |
Dec 19, 2017 | 37.17 | 37.72 | 36.83 | 36.82 | 4,442,125 | -0.26(-0.70%) |
Dec 18, 2017 | 38.14 | 38.32 | 37.04 | 37.08 | 4,395,524 | -0.84(-2.21%) |
Dec 15, 2017 | 37.35 | 38.06 | 36.94 | 37.91 | 7,492,680 | +1.07(+2.90%) |
Dec 14, 2017 | 37.25 | 37.34 | 36.82 | 36.85 | 2,485,653 | -0.34(-0.91%) |
Dec 13, 2017 | 37.43 | 37.62 | 37.11 | 37.18 | 3,158,961 | -0.24(-0.64%) |
Dec 12, 2017 | 37.42 | 38.19 | 37.36 | 37.42 | 4,375,449 | -0.68(-1.79%) |
Dec 11, 2017 | 38.12 | 38.44 | 37.84 | 38.11 | 3,263,229 | +0.00(+0.00%) |
Dec 08, 2017 | 38.74 | 38.78 | 37.15 | 38.11 | 6,798,141 | -1.16(-2.97%) |
Dec 07, 2017 | 39.14 | 39.38 | 39.11 | 39.27 | 1,744,134 | +0.01(+0.02%) |
Dec 06, 2017 | 39.34 | 39.52 | 39.17 | 39.26 | 2,288,396 | +0.01(+0.02%) |
Dec 05, 2017 | 39.13 | 39.40 | 38.90 | 39.25 | 2,284,987 | +0.13(+0.34%) |
Dec 04, 2017 | 39.01 | 39.62 | 38.83 | 39.12 | 3,477,343 | +0.88(+2.29%) |
Dec 01, 2017 | 38.47 | 38.57 | 37.85 | 38.24 | 1,692,476 | -0.16(-0.43%) |
Nov 30, 2017 | 37.96 | 38.52 | 37.91 | 38.40 | 2,763,009 | +0.43(+1.14%) |
Nov 29, 2017 | 37.97 | 38.13 | 37.89 | 37.97 | 2,120,234 | -0.02(-0.05%) |
Nov 28, 2017 | 38.60 | 38.70 | 37.82 | 37.99 | 2,553,098 | -0.44(-1.15%) |
Nov 27, 2017 | 38.39 | 38.66 | 38.34 | 38.43 | 2,029,199 | +0.10(+0.25%) |
Nov 24, 2017 | 38.12 | 38.37 | 38.01 | 38.34 | 728,418 | +0.40(+1.06%) |
Nov 22, 2017 | 38.14 | 38.17 | 37.84 | 37.93 | 1,700,549 | -0.08(-0.20%) |
Nov 21, 2017 | 38.32 | 38.38 | 37.98 | 38.01 | 2,375,563 | -0.13(-0.35%) |
Nov 20, 2017 | 38.38 | 38.42 | 37.98 | 38.14 | 2,346,136 | -0.23(-0.60%) |
Nov 17, 2017 | 38.61 | 38.87 | 38.35 | 38.37 | 3,103,700 | -0.52(-1.33%) |
Nov 16, 2017 | 37.91 | 39.06 | 37.87 | 38.89 | 3,395,126 | +1.09(+2.90%) |
Nov 15, 2017 | 38.22 | 38.54 | 37.78 | 37.80 | 3,647,490 | -0.59(-1.53%) |
Nov 14, 2017 | 38.48 | 38.67 | 38.30 | 38.38 | 3,147,383 | -0.31(-0.79%) |
Nov 13, 2017 | 38.23 | 38.74 | 38.18 | 38.69 | 4,620,316 | +0.32(+0.83%) |
Nov 10, 2017 | 38.61 | 38.65 | 38.34 | 38.37 | 2,944,442 | -0.33(-0.84%) |
Nov 09, 2017 | 38.83 | 39.15 | 38.53 | 38.70 | 2,976,656 | -0.40(-1.03%) |
Nov 08, 2017 | 39.40 | 39.51 | 39.04 | 39.10 | 3,462,256 | -0.30(-0.76%) |
Nov 07, 2017 | 39.83 | 40.04 | 39.39 | 39.40 | 2,338,362 | -0.38(-0.96%) |
Nov 06, 2017 | 40.14 | 40.14 | 39.50 | 39.79 | 2,868,120 | -0.29(-0.72%) |
Nov 03, 2017 | 40.14 | 40.40 | 39.77 | 40.07 | 2,986,485 | -0.05(-0.12%) |
Nov 02, 2017 | 40.92 | 41.11 | 38.65 | 40.12 | 6,231,223 | -0.86(-2.11%) |
Nov 01, 2017 | 41.47 | 41.50 | 40.90 | 40.99 | 2,359,498 | -0.22(-0.54%) |
Oct 31, 2017 | 41.03 | 41.27 | 40.84 | 41.21 | 1,697,027 | +0.28(+0.68%) |
Oct 30, 2017 | 41.14 | 40.71 | 40.93 | 1,290,157 | -0.12(-0.30%) | |
Oct 27, 2017 | 41.05 | 41.20 | 40.61 | 41.05 | 1,880,261 | +0.04(+0.09%) |
Oct 26, 2017 | 41.03 | 41.17 | 40.76 | 41.01 | 1,817,572 | +0.27(+0.66%) |
Oct 25, 2017 | 41.14 | 41.20 | 40.53 | 40.75 | 1,759,174 | -0.45(-1.09%) |
Oct 24, 2017 | 41.32 | 41.35 | 40.96 | 41.20 | 2,388,891 | +0.01(+0.02%) |
Oct 23, 2017 | 40.93 | 41.39 | 40.66 | 41.19 | 2,927,202 | +0.59(+1.44%) |
Oct 20, 2017 | 40.50 | 40.60 | 40.23 | 40.60 | 1,567,284 | +0.35(+0.86%) |
Oct 19, 2017 | 40.33 | 40.41 | 40.01 | 40.26 | 2,647,315 | -0.16(-0.40%) |
Oct 18, 2017 | 40.37 | 40.56 | 40.33 | 40.42 | 1,405,252 | +0.12(+0.31%) |
Oct 17, 2017 | 40.43 | 40.55 | 40.13 | 40.29 | 1,442,373 | -0.20(-0.50%) |
Oct 16, 2017 | 40.69 | 40.69 | 40.27 | 40.50 | 1,829,442 | -0.15(-0.38%) |
Oct 13, 2017 | 40.64 | 40.91 | 40.60 | 40.65 | 1,968,417 | +0.10(+0.24%) |
Oct 12, 2017 | 40.53 | 40.70 | 40.48 | 40.55 | 1,695,251 | -0.05(-0.12%) |
Oct 11, 2017 | 40.79 | 40.91 | 40.49 | 40.60 | 2,201,721 | -0.19(-0.47%) |
Oct 10, 2017 | 40.56 | 40.92 | 40.46 | 40.79 | 2,198,362 | +0.42(+1.05%) |
Oct 09, 2017 | 40.33 | 40.46 | 40.12 | 40.37 | 1,368,754 | +0.04(+0.10%) |
Oct 06, 2017 | 40.18 | 40.46 | 40.08 | 40.33 | 1,320,611 | -0.01(-0.02%) |
Oct 05, 2017 | 40.13 | 40.40 | 40.05 | 40.34 | 2,105,775 | +0.26(+0.65%) |
Oct 04, 2017 | 39.95 | 40.24 | 39.71 | 40.08 | 1,815,024 | +0.17(+0.43%) |
Oct 03, 2017 | 39.80 | 40.05 | 39.59 | 39.91 | 2,137,767 | +0.21(+0.53%) |
Oct 02, 2017 | 39.69 | 39.77 | 39.34 | 39.70 | 2,518,518 | +0.06(+0.15%) |
Sep 29, 2017 | 39.71 | 39.74 | 39.36 | 39.64 | 3,219,650 | -0.12(-0.29%) |
Sep 28, 2017 | 39.21 | 39.82 | 39.21 | 39.76 | 2,031,450 | +0.41(+1.05%) |
Sep 27, 2017 | 39.34 | 39.56 | 39.06 | 39.34 | 3,304,305 | +0.02(+0.05%) |
Sep 26, 2017 | 39.27 | 39.39 | 39.10 | 39.33 | 1,785,167 | +0.15(+0.39%) |
Sep 25, 2017 | 39.41 | 39.41 | 38.96 | 39.17 | 2,569,122 | -0.18(-0.46%) |
Sep 22, 2017 | 39.15 | 39.49 | 39.05 | 39.35 | 1,821,145 | +0.19(+0.49%) |
Sep 21, 2017 | 39.08 | 39.25 | 38.94 | 39.16 | 1,307,217 | +0.02(+0.05%) |
Sep 20, 2017 | 39.03 | 39.29 | 38.98 | 39.14 | 1,608,453 | +0.16(+0.42%) |
Sep 19, 2017 | 39.42 | 39.42 | 38.70 | 38.98 | 1,625,907 | -0.16(-0.42%) |
Sep 18, 2017 | 39.09 | 39.21 | 38.98 | 39.14 | 1,603,276 | +0.24(+0.62%) |
Sep 15, 2017 | 38.91 | 38.65 | 38.90 | 2,203,765 | +0.12(+0.30%) | |
Sep 14, 2017 | 38.65 | 38.92 | 38.49 | 38.79 | 2,058,998 | +0.05(+0.12%) |
Sep 13, 2017 | 39.03 | 39.09 | 38.63 | 38.74 | 1,717,632 | -0.35(-0.88%) |
Sep 12, 2017 | 39.31 | 39.42 | 39.06 | 39.09 | 1,504,010 | -0.21(-0.54%) |
Sep 11, 2017 | 38.92 | 39.51 | 38.79 | 39.30 | 2,783,350 | +0.63(+1.64%) |
Sep 08, 2017 | 38.63 | 38.74 | 38.47 | 38.66 | 2,052,553 | +0.02(+0.05%) |
Sep 07, 2017 | 38.42 | 38.64 | 37.95 | 38.64 | 2,352,033 | +0.25(+0.65%) |
Sep 06, 2017 | 38.48 | 38.56 | 38.03 | 38.39 | 2,258,997 | +0.01(+0.03%) |
Sep 05, 2017 | 38.51 | 38.62 | 38.18 | 38.38 | 3,545,319 | -0.15(-0.40%) |
Sep 01, 2017 | 38.60 | 38.72 | 38.42 | 38.54 | 1,599,657 | +0.15(+0.40%) |
Aug 31, 2017 | 38.13 | 38.82 | 38.13 | 38.38 | 2,184,926 | +0.46(+1.21%) |
Aug 30, 2017 | 37.35 | 38.01 | 37.33 | 37.92 | 1,709,312 | +0.53(+1.41%) |
Aug 29, 2017 | 37.29 | 37.41 | 37.14 | 37.40 | 1,925,720 | -0.02(-0.05%) |
Aug 28, 2017 | 37.65 | 37.68 | 37.36 | 37.41 | 1,740,522 | -0.21(-0.56%) |
Aug 25, 2017 | 37.71 | 37.72 | 37.38 | 37.63 | 1,670,154 | +0.09(+0.23%) |
Aug 24, 2017 | 37.85 | 37.86 | 37.28 | 37.54 | 1,726,665 | -0.17(-0.46%) |
Aug 23, 2017 | 37.89 | 38.00 | 37.60 | 37.71 | 1,862,899 | -0.35(-0.93%) |
Aug 22, 2017 | 37.93 | 38.18 | 37.93 | 38.07 | 1,410,622 | +0.16(+0.43%) |
Aug 21, 2017 | 38.36 | 38.45 | 37.79 | 37.90 | 2,479,557 | -0.51(-1.32%) |
Aug 18, 2017 | 38.48 | 38.60 | 38.21 | 38.41 | 2,345,780 | -0.14(-0.37%) |
Aug 17, 2017 | 38.87 | 39.06 | 38.48 | 38.55 | 4,119,030 | -0.53(-1.35%) |
Aug 16, 2017 | 38.81 | 39.14 | 38.78 | 39.08 | 1,281,589 | +0.48(+1.24%) |
Aug 15, 2017 | 38.77 | 38.87 | 38.50 | 38.60 | 2,025,201 | -0.31(-0.79%) |
Aug 14, 2017 | 38.76 | 39.11 | 38.76 | 38.91 | 1,458,015 | +0.46(+1.20%) |
Aug 11, 2017 | 38.20 | 38.62 | 38.20 | 38.45 | 1,733,120 | +0.11(+0.27%) |
Aug 10, 2017 | 38.51 | 38.73 | 38.29 | 38.34 | 2,174,111 | -0.22(-0.57%) |
Aug 09, 2017 | 39.15 | 39.53 | 38.39 | 38.56 | 3,758,797 | -0.78(-1.97%) |
Aug 08, 2017 | 39.30 | 39.50 | 39.20 | 39.34 | 3,774,957 | -0.08(-0.19%) |
Aug 07, 2017 | 38.97 | 39.66 | 38.97 | 39.42 | 3,595,110 | +0.58(+1.50%) |
Aug 04, 2017 | 38.84 | 39.07 | 38.42 | 38.83 | 3,048,843 | -0.05(-0.12%) |
Aug 03, 2017 | 40.02 | 40.30 | 38.45 | 38.88 | 4,443,881 | -1.22(-3.03%) |
Aug 02, 2017 | 40.07 | 40.25 | 39.81 | 40.10 | 2,482,766 | -0.11(-0.26%) |
Aug 01, 2017 | 40.29 | 40.44 | 40.12 | 40.20 | 2,697,433 | +0.09(+0.21%) |
Jul 31, 2017 | 40.21 | 40.23 | 39.73 | 40.11 | 2,802,598 | +0.01(+0.02%) |
Jul 28, 2017 | 40.50 | 40.56 | 40.04 | 40.11 | 1,733,774 | -0.38(-0.95%) |
Jul 27, 2017 | 40.62 | 40.64 | 40.22 | 40.49 | 1,768,177 | -0.11(-0.28%) |
Jul 26, 2017 | 40.74 | 40.85 | 40.54 | 40.60 | 1,394,452 | -0.10(-0.24%) |
Jul 25, 2017 | 41.12 | 41.23 | 40.63 | 40.70 | 1,765,535 | -0.16(-0.40%) |
Jul 24, 2017 | 41.03 | 41.15 | 40.77 | 40.86 | 1,433,755 | -0.23(-0.56%) |
Jul 21, 2017 | 40.53 | 41.12 | 40.47 | 41.09 | 1,543,473 | +0.48(+1.18%) |
Jul 20, 2017 | 40.69 | 40.83 | 40.39 | 40.61 | 1,499,811 | -0.11(-0.26%) |
Jul 19, 2017 | 40.69 | 40.80 | 40.46 | 40.72 | 1,277,878 | +0.11(+0.26%) |
Jul 18, 2017 | 40.57 | 40.67 | 40.46 | 40.61 | 1,345,139 | -0.01(-0.02%) |
Jul 17, 2017 | 40.28 | 40.63 | 40.14 | 40.62 | 1,882,591 | +0.32(+0.78%) |
Jul 14, 2017 | 40.09 | 40.50 | 40.09 | 40.31 | 2,265,237 | +0.36(+0.91%) |
Jul 13, 2017 | 40.24 | 40.30 | 39.88 | 39.94 | 1,361,074 | -0.23(-0.57%) |
Jul 12, 2017 | 40.06 | 40.28 | 39.88 | 40.17 | 2,016,616 | +0.29(+0.72%) |
Jul 11, 2017 | 40.40 | 40.40 | 39.81 | 39.88 | 3,461,846 | -0.48(-1.19%) |
Jul 10, 2017 | 40.33 | 40.57 | 40.24 | 40.36 | 2,190,121 | -0.13(-0.33%) |
Jul 07, 2017 | 40.33 | 40.57 | 40.22 | 40.50 | 1,907,485 | +0.27(+0.67%) |
Jul 06, 2017 | 40.62 | 40.78 | 40.19 | 40.23 | 2,116,071 | -0.54(-1.32%) |
Jul 05, 2017 | 40.70 | 41.04 | 40.59 | 40.77 | 2,695,333 | +0.11(+0.26%) |
Jul 03, 2017 | 40.63 | 40.94 | 40.56 | 40.66 | 972,437 | +0.25(+0.62%) |
Jun 30, 2017 | 40.31 | 40.60 | 40.31 | 40.41 | 1,770,913 | +0.17(+0.43%) |
Jun 29, 2017 | 40.74 | 40.78 | 40.03 | 40.24 | 1,704,792 | -0.47(-1.15%) |
Jun 28, 2017 | 40.41 | 40.91 | 40.35 | 40.71 | 2,656,836 | +0.41(+1.02%) |
Jun 27, 2017 | 40.48 | 40.61 | 40.11 | 40.30 | 2,451,120 | -0.19(-0.47%) |
Jun 26, 2017 | 40.30 | 40.65 | 40.26 | 40.49 | 1,948,083 | +0.21(+0.52%) |
Jun 23, 2017 | 39.96 | 40.50 | 39.75 | 40.28 | 5,337,341 | +0.38(+0.96%) |
Jun 22, 2017 | 40.00 | 40.19 | 39.89 | 39.89 | 2,310,859 | -0.11(-0.26%) |
Jun 21, 2017 | 39.98 | 40.42 | 39.83 | 40.00 | 1,879,186 | -0.01(-0.02%) |
Jun 20, 2017 | 39.98 | 40.31 | 39.79 | 40.01 | 2,283,249 | -0.10(-0.24%) |
Jun 19, 2017 | 39.56 | 40.21 | 39.35 | 40.11 | 2,264,364 | +0.70(+1.77%) |
Jun 16, 2017 | 39.58 | 39.73 | 39.14 | 39.41 | 2,817,614 | +0.01(+0.02%) |
Jun 15, 2017 | 39.10 | 39.42 | 38.91 | 39.40 | 1,584,544 | -0.12(-0.31%) |
Jun 14, 2017 | 39.49 | 39.77 | 39.44 | 39.52 | 3,091,677 | +0.07(+0.17%) |
Jun 13, 2017 | 38.74 | 39.48 | 38.69 | 39.45 | 2,292,884 | +0.75(+1.93%) |
Jun 12, 2017 | 38.39 | 38.74 | 38.35 | 38.71 | 2,298,308 | +0.14(+0.37%) |
Jun 09, 2017 | 38.78 | 38.86 | 38.43 | 38.56 | 2,004,218 | -0.22(-0.57%) |
Jun 08, 2017 | 38.92 | 39.07 | 38.44 | 38.78 | 2,369,971 | -0.21(-0.54%) |
Jun 07, 2017 | 39.37 | 39.37 | 38.96 | 38.99 | 1,880,033 | -0.25(-0.63%) |
Jun 06, 2017 | 39.33 | 39.66 | 39.23 | 39.24 | 1,822,510 | -0.20(-0.51%) |
Jun 05, 2017 | 39.64 | 39.78 | 39.36 | 39.44 | 3,767,402 | -0.15(-0.39%) |
Jun 02, 2017 | 39.66 | 40.04 | 39.53 | 39.60 | 2,197,354 | -0.06(-0.14%) |
Jun 01, 2017 | 39.22 | 39.76 | 39.07 | 39.66 | 1,532,547 | +0.50(+1.27%) |
May 31, 2017 | 39.06 | 39.30 | 38.97 | 39.16 | 2,732,481 | +0.07(+0.17%) |
May 30, 2017 | 38.76 | 39.16 | 38.51 | 39.09 | 2,519,026 | +0.23(+0.59%) |
May 26, 2017 | 38.81 | 38.90 | 38.70 | 38.86 | 1,631,333 | -0.03(-0.07%) |
May 25, 2017 | 38.70 | 38.96 | 38.56 | 38.89 | 1,515,822 | +0.38(+0.99%) |
May 24, 2017 | 38.28 | 38.56 | 38.28 | 38.51 | 2,343,607 | +0.18(+0.47%) |
May 23, 2017 | 38.47 | 38.83 | 38.23 | 38.33 | 1,644,449 | -0.05(-0.12%) |
May 22, 2017 | 38.24 | 38.57 | 38.13 | 38.37 | 1,417,093 | +0.13(+0.35%) |
May 19, 2017 | 38.32 | 38.37 | 37.97 | 38.24 | 2,272,470 | +0.28(+0.73%) |
May 18, 2017 | 37.81 | 38.09 | 37.57 | 37.96 | 3,196,796 | -0.22(-0.58%) |
May 17, 2017 | 38.28 | 38.56 | 38.16 | 38.18 | 2,107,079 | -38.99(-50.53%) |
May 16, 2017 | 77.14 | 77.40 | 76.80 | 77.18 | 907,131 | +0.03(+0.04%) |
May 15, 2017 | 76.68 | 77.38 | 76.55 | 77.15 | 750,104 | +0.40(+0.52%) |
May 12, 2017 | 76.16 | 77.08 | 76.15 | 76.75 | 887,493 | +0.34(+0.45%) |
May 11, 2017 | 76.50 | 76.68 | 75.85 | 76.40 | 1,162,962 | -0.18(-0.24%) |
May 10, 2017 | 75.90 | 76.82 | 75.78 | 76.58 | 1,081,167 | +0.53(+0.69%) |
May 09, 2017 | 76.01 | 76.31 | 75.53 | 76.06 | 1,348,247 | +0.03(+0.04%) |
May 08, 2017 | 76.36 | 76.46 | 75.85 | 76.03 | 1,818,356 | -0.41(-0.54%) |
May 05, 2017 | 76.40 | 76.99 | 76.21 | 76.44 | 2,526,407 | -0.43(-0.56%) |
May 04, 2017 | 75.68 | 77.59 | 75.08 | 76.87 | 3,743,486 | +4.08(+5.60%) |
May 03, 2017 | 73.17 | 73.40 | 72.68 | 72.79 | 2,217,080 | -0.55(-0.76%) |
May 02, 2017 | 73.52 | 73.81 | 73.00 | 73.35 | 1,273,770 | -0.11(-0.16%) |