Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.34 | 36.40 | 35.55 | 35.60 | 5,695,964 | -0.63(-1.75%) |
Apr 27, 2018 | 36.26 | 36.54 | 36.08 | 36.23 | 4,426,558 | +0.12(+0.34%) |
Apr 26, 2018 | 35.82 | 36.23 | 35.42 | 36.11 | 5,456,557 | +0.27(+0.75%) |
Apr 25, 2018 | 36.08 | 36.40 | 35.72 | 35.84 | 7,260,538 | -0.27(-0.74%) |
Apr 24, 2018 | 36.38 | 36.43 | 35.81 | 36.11 | 7,978,034 | -0.15(-0.43%) |
Apr 23, 2018 | 35.71 | 36.29 | 35.43 | 36.26 | 6,347,860 | +0.94(+2.65%) |
Apr 20, 2018 | 35.97 | 36.28 | 35.14 | 35.33 | 6,714,976 | -0.50(-1.41%) |
Apr 19, 2018 | 36.34 | 36.40 | 35.58 | 35.83 | 10,180,054 | -0.57(-1.57%) |
Apr 18, 2018 | 36.80 | 36.85 | 36.38 | 36.40 | 4,630,827 | -0.43(-1.17%) |
Apr 17, 2018 | 36.91 | 37.06 | 36.64 | 36.83 | 4,617,353 | +0.02(+0.04%) |
Apr 16, 2018 | 36.46 | 37.09 | 36.31 | 36.82 | 4,406,254 | +0.36(+0.98%) |
Apr 13, 2018 | 36.38 | 36.71 | 36.10 | 36.46 | 5,333,515 | +0.18(+0.49%) |
Apr 12, 2018 | 36.61 | 36.71 | 36.03 | 36.28 | 4,778,582 | -0.24(-0.65%) |
Apr 11, 2018 | 36.19 | 36.68 | 36.09 | 36.52 | 5,303,693 | +0.29(+0.81%) |
Apr 10, 2018 | 36.68 | 36.82 | 36.16 | 36.22 | 8,262,549 | -0.36(-0.98%) |
Apr 09, 2018 | 36.73 | 37.03 | 36.22 | 36.58 | 6,193,968 | -0.02(-0.07%) |
Apr 06, 2018 | 36.63 | 37.02 | 36.35 | 36.60 | 7,911,586 | +0.03(+0.09%) |
Apr 05, 2018 | 36.64 | 36.77 | 36.31 | 36.57 | 6,717,947 | +0.05(+0.13%) |
Apr 04, 2018 | 35.49 | 36.67 | 35.37 | 36.52 | 12,735,933 | +0.86(+2.42%) |
Apr 03, 2018 | 35.67 | 35.82 | 35.31 | 35.66 | 7,843,100 | +0.17(+0.48%) |
Apr 02, 2018 | 36.23 | 36.32 | 35.29 | 35.49 | 11,945,650 | -0.78(-2.15%) |
Mar 29, 2018 | 36.27 | 36.27 | 36.27 | 0 | +0.57(+1.60%) | |
Mar 28, 2018 | 35.39 | 36.27 | 35.39 | 35.70 | 23,765,050 | -0.77(-2.12%) |
Mar 27, 2018 | 36.71 | 37.38 | 36.19 | 36.48 | 11,698,479 | +0.01(+0.02%) |
Mar 26, 2018 | 35.93 | 36.61 | 35.90 | 36.47 | 11,281,662 | +0.88(+2.47%) |
Mar 23, 2018 | 36.19 | 36.77 | 35.54 | 35.59 | 12,730,726 | -0.19(-0.54%) |
Mar 22, 2018 | 36.57 | 36.98 | 35.78 | 35.78 | 14,414,639 | -0.85(-2.33%) |
Mar 21, 2018 | 36.25 | 37.23 | 36.06 | 36.64 | 31,302,678 | -3.56(-8.85%) |
Mar 20, 2018 | 40.53 | 40.68 | 40.01 | 40.20 | 8,003,169 | -0.23(-0.56%) |
Mar 19, 2018 | 40.56 | 40.92 | 40.28 | 40.42 | 6,123,395 | -0.23(-0.55%) |
Mar 16, 2018 | 41.06 | 41.27 | 40.58 | 40.65 | 10,502,900 | -0.35(-0.86%) |
Mar 15, 2018 | 41.69 | 41.95 | 40.67 | 41.00 | 6,619,251 | -0.71(-1.70%) |
Mar 14, 2018 | 41.94 | 42.56 | 41.64 | 41.71 | 5,686,406 | -0.14(-0.35%) |
Mar 13, 2018 | 42.05 | 42.14 | 41.72 | 41.85 | 5,226,522 | +0.02(+0.04%) |
Mar 12, 2018 | 41.52 | 42.25 | 41.52 | 41.84 | 4,527,291 | +0.42(+1.01%) |
Mar 09, 2018 | 41.78 | 41.85 | 41.19 | 41.42 | 3,356,153 | -0.20(-0.48%) |
Mar 08, 2018 | 41.20 | 41.69 | 40.98 | 41.62 | 5,047,610 | +0.52(+1.25%) |
Mar 07, 2018 | 41.33 | 41.10 | 5,806,444 | +0.00(+0.00%) | ||
Mar 06, 2018 | 40.75 | 41.16 | 40.50 | 41.10 | 7,739,019 | +0.35(+0.87%) |
Mar 05, 2018 | 40.89 | 41.39 | 40.74 | 40.75 | 7,062,116 | -0.26(-0.63%) |
Mar 02, 2018 | 40.60 | 41.23 | 40.60 | 41.01 | 4,739,322 | +0.30(+0.73%) |
Mar 01, 2018 | 40.73 | 41.35 | 40.42 | 40.71 | 10,743,836 | +0.02(+0.04%) |
Feb 28, 2018 | 40.98 | 41.26 | 40.47 | 40.69 | 9,105,074 | -0.19(-0.45%) |
Feb 27, 2018 | 41.62 | 41.81 | 40.79 | 40.88 | 14,256,837 | -0.52(-1.24%) |
Feb 26, 2018 | 41.43 | 42.26 | 41.06 | 41.39 | 12,715,199 | -1.26(-2.94%) |
Feb 23, 2018 | 42.10 | 43.01 | 41.59 | 42.65 | 14,776,850 | -1.59(-3.59%) |
Feb 22, 2018 | 44.24 | 4,458,441 | +0.38(+0.86%) | |||
Feb 21, 2018 | 45.05 | 45.34 | 43.86 | 43.86 | 6,267,036 | -1.18(-2.63%) |
Feb 20, 2018 | 45.18 | 45.27 | 44.53 | 45.04 | 5,590,117 | -0.39(-0.85%) |
Feb 16, 2018 | 45.43 | 45.43 | 45.43 | 0 | -0.37(-0.81%) | |
Feb 15, 2018 | 45.18 | 45.81 | 44.40 | 45.80 | 3,263,665 | +0.69(+1.53%) |
Feb 14, 2018 | 44.17 | 45.15 | 43.88 | 45.11 | 4,005,742 | +1.00(+2.26%) |
Feb 13, 2018 | 44.04 | 44.32 | 43.59 | 44.11 | 2,570,816 | -0.10(-0.24%) |
Feb 12, 2018 | 44.28 | 44.64 | 43.92 | 44.21 | 3,207,180 | +0.16(+0.37%) |
Feb 09, 2018 | 43.80 | 44.46 | 42.92 | 44.05 | 3,773,203 | +0.59(+1.35%) |
Feb 08, 2018 | 44.08 | 44.49 | 43.44 | 43.46 | 4,173,113 | -0.53(-1.21%) |
Feb 07, 2018 | 44.66 | 45.27 | 43.97 | 43.99 | 4,351,403 | -0.91(-2.03%) |
Feb 06, 2018 | 44.96 | 42.63 | 44.90 | 6,898,229 | +0.89(+2.03%) | |
Feb 05, 2018 | 44.94 | 45.35 | 43.76 | 44.01 | 5,624,251 | -1.03(-2.29%) |
Feb 02, 2018 | 46.36 | 46.37 | 44.99 | 45.04 | 5,130,545 | -1.55(-3.33%) |
Feb 01, 2018 | 47.42 | 47.50 | 46.46 | 46.60 | 4,395,598 | -0.49(-1.04%) |
Jan 31, 2018 | 47.22 | 47.44 | 46.87 | 47.09 | 4,391,330 | -0.07(-0.15%) |
Jan 30, 2018 | 47.84 | 48.19 | 47.71 | 47.16 | 3,946,475 | -0.81(-1.68%) |
Jan 29, 2018 | 48.58 | 48.70 | 47.92 | 47.96 | 2,811,528 | -0.50(-1.03%) |
Jan 26, 2018 | 48.42 | 48.46 | 47.82 | 48.46 | 6,756,322 | +0.05(+0.10%) |
Jan 25, 2018 | 48.25 | 48.86 | 47.94 | 48.41 | 2,921,979 | +0.34(+0.70%) |
Jan 24, 2018 | 48.24 | 48.40 | 48.08 | 48.08 | 5,454,795 | -0.06(-0.12%) |
Jan 23, 2018 | 47.91 | 48.35 | 47.75 | 48.13 | 3,332,624 | +0.02(+0.03%) |
Jan 22, 2018 | 47.64 | 48.13 | 47.49 | 48.12 | 3,918,759 | +0.53(+1.12%) |
Jan 19, 2018 | 47.38 | 47.94 | 47.20 | 47.59 | 5,130,710 | +0.36(+0.77%) |
Jan 18, 2018 | 47.68 | 47.68 | 46.99 | 47.22 | 2,855,491 | -0.37(-0.78%) |
Jan 17, 2018 | 47.23 | 47.88 | 47.09 | 47.59 | 3,958,213 | +0.56(+1.18%) |
Jan 16, 2018 | 46.67 | 47.29 | 46.61 | 47.04 | 4,920,922 | +0.47(+1.00%) |
Jan 12, 2018 | 46.57 | 46.57 | 46.57 | 0 | -0.19(-0.41%) | |
Jan 11, 2018 | 47.26 | 47.32 | 46.63 | 46.76 | 3,575,549 | -0.43(-0.92%) |
Jan 10, 2018 | 47.41 | 47.46 | 46.98 | 47.20 | 3,847,303 | -0.56(-1.16%) |
Jan 09, 2018 | 48.04 | 48.04 | 47.66 | 47.75 | 3,559,773 | -0.25(-0.52%) |
Jan 08, 2018 | 47.73 | 48.07 | 47.56 | 48.00 | 4,173,843 | +0.16(+0.33%) |
Jan 05, 2018 | 47.57 | 47.87 | 47.37 | 47.84 | 2,890,606 | +0.41(+0.86%) |
Jan 04, 2018 | 47.12 | 47.60 | 46.81 | 47.44 | 4,021,596 | +0.54(+1.16%) |
Jan 03, 2018 | 47.58 | 47.60 | 46.88 | 46.89 | 3,906,785 | -0.25(-0.53%) |
Jan 02, 2018 | 47.45 | 47.52 | 47.02 | 47.14 | 5,139,374 | -0.20(-0.42%) |
Dec 29, 2017 | 47.34 | 47.34 | 47.34 | 0 | -0.21(-0.44%) | |
Dec 28, 2017 | 47.99 | 48.04 | 47.38 | 47.55 | 2,802,668 | -0.50(-1.05%) |
Dec 27, 2017 | 47.91 | 48.38 | 47.85 | 48.05 | 2,870,961 | +0.05(+0.10%) |
Dec 26, 2017 | 47.94 | 48.16 | 47.87 | 48.00 | 2,786,139 | -0.01(-0.02%) |
Dec 22, 2017 | 47.64 | 48.06 | 47.61 | 48.01 | 8,138,132 | +0.48(+1.01%) |
Dec 21, 2017 | 47.07 | 47.97 | 46.93 | 47.53 | 9,452,622 | +0.61(+1.31%) |
Dec 20, 2017 | 46.39 | 47.13 | 45.22 | 46.92 | 8,615,294 | +0.90(+1.96%) |
Dec 19, 2017 | 46.27 | 46.61 | 46.02 | 46.02 | 6,986,295 | -0.14(-0.29%) |
Dec 18, 2017 | 45.91 | 46.39 | 45.86 | 46.15 | 6,475,145 | +0.73(+1.60%) |
Dec 15, 2017 | 45.02 | 45.65 | 44.85 | 45.42 | 11,692,082 | +0.61(+1.35%) |
Dec 14, 2017 | 45.00 | 45.10 | 44.81 | 44.82 | 3,560,136 | -0.27(-0.60%) |
Dec 13, 2017 | 44.76 | 45.18 | 44.59 | 45.09 | 5,352,730 | +0.33(+0.73%) |
Dec 12, 2017 | 44.76 | 45.00 | 44.69 | 44.76 | 3,488,873 | +0.14(+0.30%) |
Dec 11, 2017 | 44.43 | 44.66 | 44.23 | 44.63 | 4,137,105 | +0.04(+0.09%) |
Dec 08, 2017 | 44.59 | 45.28 | 44.29 | 44.59 | 4,998,282 | -0.68(-1.50%) |
Dec 07, 2017 | 45.34 | 45.70 | 45.14 | 45.27 | 3,919,890 | -0.57(-1.25%) |
Dec 06, 2017 | 45.67 | 46.02 | 45.56 | 45.84 | 3,720,686 | +0.13(+0.28%) |
Dec 05, 2017 | 45.61 | 46.38 | 45.34 | 45.71 | 5,272,396 | -0.49(-1.05%) |
Dec 04, 2017 | 45.23 | 46.26 | 45.11 | 46.20 | 7,885,241 | +1.12(+2.48%) |
Dec 01, 2017 | 45.12 | 45.24 | 44.15 | 45.08 | 5,372,179 | -0.08(-0.18%) |
Nov 30, 2017 | 44.97 | 45.48 | 44.48 | 45.16 | 7,940,150 | +0.18(+0.39%) |
Nov 29, 2017 | 43.75 | 45.16 | 43.74 | 44.99 | 7,060,510 | +1.20(+2.74%) |
Nov 28, 2017 | 43.28 | 43.80 | 43.02 | 43.79 | 4,944,221 | +0.63(+1.46%) |
Nov 27, 2017 | 42.85 | 43.26 | 42.65 | 43.16 | 3,829,783 | +0.32(+0.75%) |
Nov 24, 2017 | 42.99 | 43.10 | 42.78 | 42.84 | 1,297,868 | +0.00(+0.00%) |
Nov 22, 2017 | 42.65 | 42.85 | 42.49 | 42.84 | 2,738,404 | +0.10(+0.24%) |
Nov 21, 2017 | 42.98 | 43.21 | 42.59 | 42.73 | 4,920,451 | -0.57(-1.33%) |
Nov 20, 2017 | 42.87 | 43.49 | 42.85 | 43.31 | 4,669,107 | +0.42(+0.97%) |
Nov 17, 2017 | 42.71 | 43.06 | 42.62 | 42.89 | 5,590,022 | +0.04(+0.09%) |
Nov 16, 2017 | 42.14 | 42.93 | 42.10 | 42.85 | 4,202,134 | +0.91(+2.17%) |
Nov 15, 2017 | 43.08 | 43.44 | 41.92 | 41.94 | 6,091,493 | -1.27(-2.94%) |
Nov 14, 2017 | 42.37 | 43.34 | 42.34 | 43.21 | 6,756,609 | +0.92(+2.17%) |
Nov 13, 2017 | 42.33 | 42.79 | 42.11 | 42.29 | 4,325,542 | -0.25(-0.58%) |
Nov 10, 2017 | 41.19 | 42.64 | 41.12 | 42.54 | 6,335,819 | +1.20(+2.90%) |
Nov 09, 2017 | 41.57 | 42.01 | 41.29 | 41.34 | 4,893,892 | -0.37(-0.88%) |
Nov 08, 2017 | 41.11 | 41.72 | 41.03 | 41.71 | 4,996,246 | +1.01(+2.49%) |
Nov 07, 2017 | 39.98 | 40.75 | 39.64 | 40.70 | 4,579,077 | +0.69(+1.74%) |
Nov 06, 2017 | 40.79 | 40.87 | 39.99 | 40.00 | 4,732,010 | -0.99(-2.42%) |
Nov 03, 2017 | 41.21 | 41.36 | 40.92 | 40.99 | 2,448,442 | -0.34(-0.81%) |
Nov 02, 2017 | 41.50 | 41.61 | 41.04 | 41.33 | 3,338,096 | -0.22(-0.52%) |
Nov 01, 2017 | 41.50 | 41.79 | 41.18 | 41.54 | 3,315,939 | +0.09(+0.21%) |
Oct 31, 2017 | 40.77 | 41.68 | 40.77 | 41.46 | 5,846,549 | +1.01(+2.49%) |
Oct 30, 2017 | 41.33 | 41.37 | 40.27 | 40.45 | 6,674,219 | -0.73(-1.76%) |
Oct 27, 2017 | 41.36 | 41.38 | 40.91 | 41.18 | 2,625,840 | -0.15(-0.37%) |
Oct 26, 2017 | 41.19 | 41.55 | 40.97 | 41.33 | 4,068,404 | +0.18(+0.45%) |
Oct 25, 2017 | 41.26 | 41.33 | 40.85 | 41.15 | 3,446,884 | -0.21(-0.50%) |
Oct 24, 2017 | 41.36 | 41.57 | 41.21 | 41.35 | 3,818,526 | +0.10(+0.23%) |
Oct 23, 2017 | 41.61 | 41.79 | 41.19 | 41.26 | 3,747,509 | -0.27(-0.65%) |
Oct 20, 2017 | 41.61 | 41.62 | 41.27 | 41.53 | 4,223,537 | -0.02(-0.04%) |
Oct 19, 2017 | 41.61 | 41.76 | 41.17 | 41.54 | 4,889,239 | -0.18(-0.42%) |
Oct 18, 2017 | 41.26 | 41.90 | 40.94 | 41.72 | 7,468,155 | +0.44(+1.06%) |
Oct 17, 2017 | 41.37 | 41.40 | 40.97 | 41.28 | 3,818,833 | -0.09(-0.21%) |
Oct 16, 2017 | 41.15 | 41.42 | 41.07 | 41.37 | 3,319,750 | +0.22(+0.54%) |
Oct 13, 2017 | 41.08 | 41.16 | 40.97 | 41.15 | 4,532,930 | +0.21(+0.51%) |
Oct 12, 2017 | 40.61 | 41.18 | 40.53 | 40.94 | 4,256,934 | +0.32(+0.79%) |
Oct 11, 2017 | 40.70 | 40.94 | 40.44 | 40.62 | 5,000,588 | -0.06(-0.16%) |
Oct 10, 2017 | 40.26 | 40.69 | 40.20 | 40.68 | 4,331,605 | +0.61(+1.51%) |
Oct 09, 2017 | 41.07 | 41.14 | 40.02 | 40.08 | 6,008,943 | -0.97(-2.35%) |
Oct 06, 2017 | 41.30 | 41.39 | 40.97 | 41.04 | 3,263,809 | -0.16(-0.39%) |
Oct 05, 2017 | 41.15 | 41.57 | 41.10 | 41.20 | 4,082,173 | +0.06(+0.15%) |
Oct 04, 2017 | 40.59 | 41.78 | 40.40 | 41.14 | 6,901,654 | +0.55(+1.34%) |
Oct 03, 2017 | 41.03 | 41.03 | 40.57 | 40.59 | 4,341,992 | -0.39(-0.95%) |
Oct 02, 2017 | 40.79 | 41.11 | 40.51 | 40.98 | 5,482,079 | +0.04(+0.10%) |
Sep 29, 2017 | 41.49 | 41.70 | 40.92 | 40.94 | 5,601,728 | -0.40(-0.96%) |
Sep 28, 2017 | 41.23 | 41.83 | 41.13 | 41.34 | 3,483,683 | -0.13(-0.32%) |
Sep 27, 2017 | 41.50 | 41.47 | 5,510,782 | +0.36(+0.89%) | ||
Sep 26, 2017 | 41.37 | 41.49 | 41.02 | 41.11 | 3,518,399 | -0.24(-0.57%) |
Sep 25, 2017 | 40.52 | 41.47 | 40.52 | 41.34 | 5,235,961 | +0.82(+2.03%) |
Sep 22, 2017 | 40.97 | 41.27 | 40.39 | 40.52 | 5,688,112 | -0.36(-0.89%) |
Sep 21, 2017 | 41.19 | 41.53 | 40.65 | 40.88 | 8,230,055 | -0.38(-0.92%) |
Sep 20, 2017 | 40.93 | 42.09 | 39.86 | 41.26 | 20,324,710 | -2.54(-5.80%) |
Sep 19, 2017 | 44.44 | 44.53 | 43.65 | 43.80 | 7,868,688 | -0.83(-1.86%) |
Sep 18, 2017 | 44.15 | 44.72 | 44.06 | 44.63 | 5,713,928 | +0.50(+1.13%) |
Sep 15, 2017 | 43.53 | 44.17 | 43.45 | 44.14 | 5,499,966 | +0.59(+1.36%) |
Sep 14, 2017 | 43.62 | 43.71 | 43.24 | 43.54 | 3,954,804 | -0.19(-0.43%) |
Sep 13, 2017 | 43.90 | 44.18 | 43.68 | 43.73 | 2,849,490 | -0.21(-0.49%) |
Sep 12, 2017 | 44.17 | 44.46 | 43.80 | 43.95 | 3,666,955 | -0.17(-0.39%) |
Sep 11, 2017 | 43.96 | 44.35 | 43.87 | 44.12 | 3,627,923 | +0.34(+0.78%) |
Sep 08, 2017 | 43.23 | 44.09 | 43.16 | 43.78 | 4,284,610 | +0.55(+1.26%) |
Sep 07, 2017 | 43.04 | 43.49 | 42.78 | 43.23 | 6,010,575 | -0.03(-0.07%) |
Sep 06, 2017 | 42.62 | 43.29 | 42.40 | 43.27 | 7,225,993 | +0.78(+1.82%) |
Sep 05, 2017 | 42.52 | 42.76 | 42.22 | 42.49 | 5,384,187 | +0.00(+0.00%) |
Sep 01, 2017 | 42.13 | 42.81 | 42.13 | 42.49 | 4,946,767 | +0.36(+0.86%) |
Aug 31, 2017 | 42.25 | 42.55 | 41.73 | 42.13 | 8,050,600 | -0.39(-0.91%) |
Aug 30, 2017 | 42.67 | 42.81 | 42.26 | 42.51 | 4,960,377 | -0.14(-0.33%) |
Aug 29, 2017 | 43.04 | 43.04 | 42.63 | 42.66 | 5,386,967 | -0.28(-0.64%) |
Aug 28, 2017 | 43.54 | 43.56 | 42.84 | 42.93 | 4,646,916 | -0.59(-1.34%) |
Aug 25, 2017 | 44.32 | 44.32 | 43.51 | 43.52 | 4,722,893 | -0.52(-1.19%) |
Aug 24, 2017 | 45.39 | 45.44 | 44.00 | 44.04 | 5,823,931 | -1.58(-3.47%) |
Aug 23, 2017 | 45.42 | 45.71 | 45.39 | 45.62 | 4,227,894 | +0.14(+0.31%) |
Aug 22, 2017 | 45.24 | 45.57 | 45.20 | 45.48 | 2,436,035 | +0.17(+0.37%) |
Aug 21, 2017 | 45.20 | 45.56 | 45.16 | 45.31 | 3,685,169 | +0.12(+0.26%) |
Aug 18, 2017 | 45.46 | 45.50 | 45.12 | 45.20 | 5,810,206 | -0.34(-0.75%) |
Aug 17, 2017 | 45.46 | 45.75 | 45.37 | 45.54 | 5,484,919 | +0.03(+0.07%) |
Aug 16, 2017 | 45.33 | 45.66 | 45.27 | 45.50 | 3,530,961 | +0.17(+0.38%) |
Aug 15, 2017 | 45.35 | 45.54 | 45.28 | 45.33 | 5,701,361 | -0.07(-0.16%) |
Aug 14, 2017 | 44.86 | 45.52 | 44.83 | 45.40 | 4,437,140 | +0.64(+1.43%) |
Aug 11, 2017 | 44.49 | 45.08 | 44.39 | 44.76 | 4,680,418 | +0.24(+0.53%) |
Aug 10, 2017 | 43.91 | 44.64 | 43.91 | 44.52 | 4,637,604 | +0.41(+0.93%) |
Aug 09, 2017 | 44.07 | 44.21 | 43.99 | 44.11 | 3,363,549 | -0.01(-0.02%) |
Aug 08, 2017 | 44.44 | 44.55 | 44.09 | 44.12 | 3,950,752 | -0.47(-1.06%) |
Aug 07, 2017 | 44.44 | 44.73 | 44.32 | 44.59 | 4,314,555 | +0.17(+0.37%) |
Aug 04, 2017 | 44.53 | 44.78 | 44.25 | 44.43 | 7,052,638 | -0.04(-0.09%) |
Aug 03, 2017 | 44.36 | 44.70 | 44.31 | 44.47 | 5,019,939 | +0.12(+0.27%) |
Aug 02, 2017 | 43.67 | 44.92 | 43.28 | 44.35 | 7,779,078 | +0.69(+1.58%) |
Aug 01, 2017 | 44.01 | 44.03 | 43.48 | 43.66 | 4,712,893 | -0.36(-0.83%) |
Jul 31, 2017 | 44.19 | 43.66 | 44.02 | 4,782,573 | +0.26(+0.60%) | |
Jul 28, 2017 | 43.86 | 43.92 | 43.57 | 43.76 | 3,046,326 | -0.13(-0.29%) |
Jul 27, 2017 | 43.56 | 43.92 | 43.37 | 43.89 | 4,851,458 | +0.28(+0.65%) |
Jul 26, 2017 | 43.57 | 43.68 | 43.32 | 43.61 | 4,301,228 | +0.01(+0.02%) |
Jul 25, 2017 | 43.22 | 43.76 | 43.19 | 43.60 | 3,956,047 | +0.51(+1.17%) |
Jul 24, 2017 | 42.98 | 43.33 | 42.87 | 43.09 | 5,777,792 | +0.10(+0.24%) |
Jul 21, 2017 | 42.77 | 43.05 | 42.64 | 42.99 | 4,632,947 | +0.14(+0.33%) |
Jul 20, 2017 | 42.86 | 42.32 | 42.85 | 4,990,555 | +0.25(+0.59%) | |
Jul 19, 2017 | 42.40 | 42.74 | 42.36 | 42.59 | 3,641,806 | +0.14(+0.34%) |
Jul 18, 2017 | 42.80 | 42.84 | 42.40 | 42.45 | 5,039,191 | -0.38(-0.89%) |
Jul 17, 2017 | 42.43 | 42.95 | 42.40 | 42.83 | 8,901,667 | +0.32(+0.76%) |
Jul 14, 2017 | 42.24 | 42.60 | 42.24 | 42.51 | 3,607,751 | +0.36(+0.86%) |
Jul 13, 2017 | 42.25 | 42.36 | 42.11 | 42.14 | 4,104,944 | -0.13(-0.30%) |
Jul 12, 2017 | 42.62 | 42.79 | 42.25 | 42.27 | 5,009,566 | -0.07(-0.17%) |
Jul 11, 2017 | 42.15 | 42.72 | 42.11 | 42.34 | 8,919,906 | +0.10(+0.24%) |
Jul 10, 2017 | 42.50 | 42.54 | 42.17 | 42.24 | 4,057,509 | -0.18(-0.43%) |
Jul 07, 2017 | 42.61 | 42.68 | 42.36 | 42.42 | 4,836,180 | -0.15(-0.35%) |
Jul 06, 2017 | 42.88 | 43.07 | 42.52 | 42.57 | 6,454,902 | -0.40(-0.92%) |
Jul 05, 2017 | 43.29 | 43.56 | 42.96 | 42.96 | 6,181,373 | -0.29(-0.67%) |
Jul 03, 2017 | 43.34 | 43.51 | 43.19 | 43.25 | 2,657,418 | -0.17(-0.40%) |
Jun 30, 2017 | 43.20 | 43.72 | 43.14 | 43.43 | 5,422,742 | +0.34(+0.78%) |
Jun 29, 2017 | 44.21 | 44.25 | 43.03 | 43.09 | 8,369,365 | -1.14(-2.57%) |
Jun 28, 2017 | 44.58 | 45.30 | 44.15 | 44.23 | 8,532,876 | +0.71(+1.62%) |
Jun 27, 2017 | 43.91 | 44.17 | 43.51 | 43.52 | 5,408,055 | -0.51(-1.16%) |
Jun 26, 2017 | 43.91 | 44.26 | 43.80 | 44.03 | 3,948,377 | +0.18(+0.41%) |
Jun 23, 2017 | 43.85 | 44.05 | 43.71 | 43.85 | 7,171,829 | -0.05(-0.11%) |
Jun 22, 2017 | 44.02 | 44.24 | 43.82 | 43.90 | 3,874,953 | -0.16(-0.37%) |
Jun 21, 2017 | 44.55 | 44.64 | 43.97 | 44.06 | 3,432,964 | -0.42(-0.93%) |
Jun 20, 2017 | 44.82 | 44.89 | 44.47 | 44.48 | 2,951,609 | -0.30(-0.67%) |
Jun 19, 2017 | 44.92 | 44.93 | 44.45 | 44.78 | 4,338,621 | +0.02(+0.04%) |
Jun 16, 2017 | 45.94 | 46.08 | 44.43 | 44.76 | 9,410,464 | -1.36(-2.94%) |
Jun 15, 2017 | 46.05 | 46.20 | 45.75 | 46.12 | 5,974,830 | +0.06(+0.14%) |
Jun 14, 2017 | 45.75 | 46.70 | 45.70 | 46.05 | 8,550,569 | +0.45(+1.00%) |
Jun 13, 2017 | 44.86 | 45.69 | 44.45 | 45.60 | 5,119,120 | +0.73(+1.62%) |
Jun 12, 2017 | 44.75 | 45.15 | 44.65 | 44.87 | 4,913,666 | +0.12(+0.26%) |
Jun 09, 2017 | 44.74 | 45.04 | 44.57 | 44.75 | 3,656,426 | -0.09(-0.19%) |
Jun 08, 2017 | 45.33 | 44.81 | 44.84 | 4,657,351 | -0.39(-0.87%) | |
Jun 07, 2017 | 45.15 | 45.33 | 44.96 | 45.23 | 3,871,305 | +0.13(+0.30%) |
Jun 06, 2017 | 45.02 | 45.24 | 44.84 | 45.10 | 4,317,179 | +0.07(+0.16%) |
Jun 05, 2017 | 45.05 | 45.14 | 44.75 | 45.03 | 3,488,011 | -0.09(-0.19%) |
Jun 02, 2017 | 45.22 | 45.25 | 44.87 | 45.11 | 4,522,254 | +0.00(+0.00%) |
Jun 01, 2017 | 44.60 | 45.11 | 44.38 | 45.11 | 4,189,294 | +0.63(+1.43%) |
May 31, 2017 | 44.29 | 44.71 | 44.23 | 44.48 | 8,378,069 | +0.13(+0.30%) |
May 30, 2017 | 44.74 | 44.77 | 44.10 | 44.34 | 7,033,727 | -0.59(-1.31%) |
May 26, 2017 | 44.66 | 44.93 | 44.50 | 44.93 | 3,725,587 | +0.38(+0.86%) |
May 25, 2017 | 44.60 | 44.70 | 44.44 | 44.55 | 2,698,699 | -0.06(-0.14%) |
May 24, 2017 | 44.43 | 44.64 | 44.34 | 44.61 | 3,047,104 | +0.17(+0.39%) |
May 23, 2017 | 44.46 | 44.66 | 44.34 | 44.44 | 3,245,695 | -0.02(-0.04%) |
May 22, 2017 | 43.97 | 44.57 | 43.97 | 44.45 | 4,723,849 | +0.38(+0.85%) |
May 19, 2017 | 43.84 | 44.15 | 43.61 | 44.08 | 4,782,078 | +0.25(+0.57%) |
May 18, 2017 | 43.90 | 44.02 | 43.70 | 43.83 | 4,215,460 | -0.09(-0.21%) |
May 17, 2017 | 43.97 | 44.12 | 43.56 | 43.92 | 3,554,934 | -0.05(-0.11%) |
May 16, 2017 | 44.24 | 44.25 | 43.92 | 43.97 | 2,937,902 | -0.21(-0.48%) |
May 15, 2017 | 44.15 | 44.36 | 44.04 | 44.18 | 2,856,950 | +0.09(+0.20%) |
May 12, 2017 | 44.02 | 44.15 | 43.96 | 44.09 | 2,954,723 | -0.01(-0.02%) |
May 11, 2017 | 44.21 | 44.24 | 43.81 | 44.10 | 5,056,156 | -0.06(-0.14%) |
May 10, 2017 | 44.19 | 44.32 | 44.06 | 44.16 | 4,993,123 | -0.02(-0.05%) |
May 09, 2017 | 45.00 | 45.07 | 44.00 | 44.19 | 5,299,017 | -0.81(-1.79%) |
May 08, 2017 | 44.97 | 45.26 | 44.75 | 45.00 | 3,805,400 | +0.08(+0.17%) |
May 05, 2017 | 44.94 | 45.03 | 44.73 | 44.92 | 4,778,579 | +0.20(+0.44%) |
May 04, 2017 | 43.98 | 47.20 | 43.87 | 44.72 | 25,191,566 | +0.78(+1.78%) |
May 03, 2017 | 43.89 | 44.09 | 43.64 | 43.94 | 4,431,635 | +0.10(+0.23%) |
May 02, 2017 | 44.60 | 44.60 | 43.74 | 43.84 | 5,638,368 | -0.53(-1.20%) |