Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.70 | 47.61 | 46.36 | 46.94 | 2,306,159 | +0.40(+0.86%) |
Apr 27, 2018 | 46.14 | 46.85 | 45.76 | 46.55 | 2,172,845 | +0.41(+0.89%) |
Apr 26, 2018 | 46.30 | 46.53 | 45.30 | 46.14 | 6,417,896 | +0.48(+1.04%) |
Apr 25, 2018 | 45.23 | 46.11 | 45.04 | 45.66 | 1,745,389 | +0.44(+0.97%) |
Apr 24, 2018 | 45.23 | 46.56 | 44.77 | 45.23 | 2,846,326 | +0.05(+0.11%) |
Apr 23, 2018 | 44.96 | 45.46 | 44.42 | 45.18 | 3,213,582 | +0.41(+0.91%) |
Apr 20, 2018 | 45.71 | 46.01 | 44.54 | 44.77 | 2,502,650 | -1.39(-3.01%) |
Apr 19, 2018 | 45.84 | 47.03 | 45.55 | 46.16 | 1,565,688 | +0.35(+0.77%) |
Apr 18, 2018 | 45.56 | 46.48 | 45.56 | 45.80 | 3,360,374 | +0.60(+1.32%) |
Apr 17, 2018 | 47.44 | 47.65 | 44.66 | 45.21 | 3,164,722 | -1.92(-4.07%) |
Apr 16, 2018 | 46.89 | 47.64 | 46.89 | 47.13 | 3,529,194 | +0.82(+1.76%) |
Apr 13, 2018 | 47.35 | 47.35 | 46.18 | 46.31 | 1,099,994 | -0.79(-1.67%) |
Apr 12, 2018 | 46.16 | 47.38 | 45.80 | 47.10 | 1,366,562 | +1.20(+2.61%) |
Apr 11, 2018 | 45.93 | 46.43 | 45.55 | 45.90 | 1,661,961 | -1.40(-2.95%) |
Apr 10, 2018 | 46.55 | 47.81 | 46.20 | 47.30 | 1,716,940 | +1.62(+3.56%) |
Apr 09, 2018 | 45.95 | 46.76 | 45.63 | 45.67 | 1,932,439 | -0.17(-0.37%) |
Apr 06, 2018 | 46.59 | 47.40 | 45.36 | 45.84 | 1,749,600 | -1.19(-2.53%) |
Apr 05, 2018 | 46.81 | 47.43 | 46.57 | 47.03 | 901,846 | +0.48(+1.04%) |
Apr 04, 2018 | 45.08 | 46.75 | 44.84 | 46.55 | 1,368,010 | +0.71(+1.55%) |
Apr 03, 2018 | 44.19 | 45.92 | 43.99 | 45.83 | 2,261,190 | +1.85(+4.21%) |
Apr 02, 2018 | 44.51 | 45.01 | 43.73 | 43.98 | 1,961,198 | -0.52(-1.17%) |
Mar 29, 2018 | 44.50 | 44.50 | 44.50 | 0 | -0.45(-0.99%) | |
Mar 28, 2018 | 44.63 | 45.42 | 44.32 | 44.95 | 1,265,122 | +0.35(+0.79%) |
Mar 27, 2018 | 45.37 | 45.68 | 44.20 | 44.60 | 1,382,126 | -0.41(-0.91%) |
Mar 26, 2018 | 44.37 | 45.17 | 43.31 | 45.01 | 2,070,145 | +1.30(+2.98%) |
Mar 23, 2018 | 45.59 | 46.08 | 43.51 | 43.70 | 2,116,964 | -1.96(-4.29%) |
Mar 22, 2018 | 46.38 | 47.31 | 45.65 | 45.66 | 1,576,867 | -1.27(-2.71%) |
Mar 21, 2018 | 47.67 | 48.14 | 46.87 | 46.94 | 2,235,125 | -0.90(-1.89%) |
Mar 20, 2018 | 47.06 | 48.34 | 46.81 | 47.84 | 4,914,733 | +1.03(+2.19%) |
Mar 19, 2018 | 46.29 | 47.03 | 45.89 | 46.81 | 3,166,575 | +0.32(+0.69%) |
Mar 16, 2018 | 46.29 | 47.42 | 46.15 | 46.49 | 4,851,713 | +0.20(+0.43%) |
Mar 15, 2018 | 46.33 | 46.36 | 45.27 | 46.29 | 1,714,549 | +0.22(+0.47%) |
Mar 14, 2018 | 46.27 | 46.48 | 45.68 | 46.07 | 911,682 | +0.11(+0.25%) |
Mar 13, 2018 | 46.06 | 46.62 | 45.80 | 45.96 | 1,407,818 | +0.08(+0.17%) |
Mar 12, 2018 | 45.55 | 46.21 | 45.22 | 45.88 | 1,418,128 | +0.59(+1.30%) |
Mar 09, 2018 | 43.91 | 45.62 | 43.86 | 45.29 | 2,661,354 | +1.49(+3.41%) |
Mar 08, 2018 | 44.10 | 44.45 | 43.20 | 43.80 | 1,836,582 | -0.11(-0.26%) |
Mar 07, 2018 | 43.91 | 2,631,656 | -0.57(-1.28%) | |||
Mar 06, 2018 | 43.76 | 44.56 | 43.32 | 44.48 | 1,452,386 | +0.98(+2.25%) |
Mar 05, 2018 | 43.14 | 44.14 | 42.50 | 43.51 | 1,132,246 | +0.24(+0.55%) |
Mar 02, 2018 | 41.60 | 43.61 | 41.37 | 43.27 | 1,871,902 | +1.16(+2.75%) |
Mar 01, 2018 | 43.02 | 43.51 | 41.47 | 42.11 | 2,495,182 | -0.82(-1.90%) |
Feb 28, 2018 | 42.64 | 43.61 | 41.48 | 42.93 | 1,811,500 | -0.06(-0.13%) |
Feb 27, 2018 | 44.19 | 44.72 | 42.97 | 42.98 | 2,424,943 | -1.02(-2.31%) |
Feb 26, 2018 | 43.55 | 44.66 | 43.32 | 44.00 | 4,979,773 | +0.46(+1.05%) |
Feb 23, 2018 | 43.13 | 43.70 | 42.28 | 43.54 | 5,273,640 | +1.55(+3.69%) |
Feb 22, 2018 | 42.88 | 41.99 | 10,920,645 | +4.98(+13.45%) | ||
Feb 21, 2018 | 38.12 | 38.25 | 36.84 | 37.02 | 3,307,808 | -0.93(-2.45%) |
Feb 20, 2018 | 37.64 | 38.79 | 37.57 | 37.95 | 2,392,500 | -0.08(-0.20%) |
Feb 16, 2018 | 38.02 | 38.02 | 38.02 | 0 | +1.16(+3.14%) | |
Feb 15, 2018 | 37.05 | 37.71 | 36.05 | 36.86 | 1,828,927 | +0.07(+0.18%) |
Feb 14, 2018 | 35.86 | 37.18 | 35.06 | 36.80 | 5,830,037 | -1.32(-3.46%) |
Feb 13, 2018 | 38.12 | 2,909,024 | -0.62(-1.59%) | |||
Feb 12, 2018 | 38.95 | 39.11 | 37.32 | 38.74 | 1,801,815 | -0.20(-0.51%) |
Feb 09, 2018 | 38.75 | 39.37 | 36.85 | 38.94 | 3,992,305 | +0.57(+1.49%) |
Feb 08, 2018 | 42.44 | 38.35 | 38.37 | 5,480,246 | -3.69(-8.77%) | |
Feb 07, 2018 | 41.65 | 42.52 | 40.93 | 42.05 | 2,069,617 | +0.41(+0.98%) |
Feb 06, 2018 | 38.87 | 42.22 | 37.80 | 41.64 | 2,361,901 | +0.98(+2.41%) |
Feb 05, 2018 | 40.95 | 42.15 | 40.10 | 40.66 | 1,496,837 | -0.78(-1.88%) |
Feb 02, 2018 | 42.13 | 42.56 | 41.33 | 41.44 | 984,875 | -1.07(-2.53%) |
Feb 01, 2018 | 42.18 | 43.43 | 41.86 | 42.52 | 852,238 | -0.20(-0.47%) |
Jan 31, 2018 | 43.61 | 44.28 | 42.57 | 42.72 | 885,617 | -0.80(-1.83%) |
Jan 30, 2018 | 43.54 | 43.73 | 43.00 | 43.51 | 1,112,105 | -0.58(-1.31%) |
Jan 29, 2018 | 43.89 | 44.83 | 43.49 | 44.09 | 1,210,732 | -0.04(-0.09%) |
Jan 26, 2018 | 43.13 | 44.49 | 42.77 | 44.13 | 1,685,984 | +1.32(+3.08%) |
Jan 25, 2018 | 42.94 | 42.99 | 41.94 | 42.81 | 1,335,135 | +0.13(+0.31%) |
Jan 24, 2018 | 43.71 | 43.79 | 42.59 | 42.68 | 1,240,308 | -0.79(-1.81%) |
Jan 23, 2018 | 43.28 | 43.99 | 42.57 | 43.47 | 1,102,812 | +0.07(+0.15%) |
Jan 22, 2018 | 43.57 | 44.36 | 42.84 | 43.40 | 2,276,576 | -0.09(-0.22%) |
Jan 19, 2018 | 41.03 | 43.73 | 40.88 | 43.50 | 2,390,479 | +2.31(+5.61%) |
Jan 18, 2018 | 41.08 | 42.61 | 40.85 | 41.19 | 2,120,125 | +0.43(+1.05%) |
Jan 17, 2018 | 40.53 | 41.88 | 40.03 | 40.76 | 2,439,914 | +0.37(+0.92%) |
Jan 16, 2018 | 46.42 | 46.68 | 40.01 | 40.39 | 7,362,565 | -6.31(-13.51%) |
Jan 12, 2018 | 46.70 | 46.70 | 46.70 | 0 | +1.09(+2.40%) | |
Jan 11, 2018 | 42.71 | 45.72 | 42.71 | 45.61 | 3,640,281 | +2.96(+6.95%) |
Jan 10, 2018 | 43.18 | 41.74 | 42.64 | 1,034,768 | +0.46(+1.08%) | |
Jan 09, 2018 | 42.92 | 43.20 | 42.00 | 42.18 | 2,252,723 | -0.47(-1.09%) |
Jan 08, 2018 | 42.23 | 42.73 | 41.57 | 42.65 | 1,722,821 | +0.40(+0.94%) |
Jan 05, 2018 | 41.52 | 42.38 | 41.26 | 42.25 | 1,695,669 | +0.90(+2.18%) |
Jan 04, 2018 | 41.80 | 42.20 | 41.15 | 41.35 | 1,144,621 | -0.28(-0.68%) |
Jan 03, 2018 | 42.17 | 42.37 | 41.57 | 41.63 | 2,938,655 | -0.58(-1.37%) |
Jan 02, 2018 | 41.78 | 42.45 | 41.42 | 42.21 | 1,375,545 | +0.52(+1.25%) |
Dec 29, 2017 | 41.69 | 41.69 | 41.69 | 0 | -0.59(-1.39%) | |
Dec 28, 2017 | 42.21 | 42.48 | 41.59 | 42.28 | 4,247,366 | +0.01(+0.02%) |
Dec 27, 2017 | 42.65 | 43.14 | 42.18 | 42.27 | 1,735,816 | -0.24(-0.56%) |
Dec 26, 2017 | 42.21 | 43.31 | 42.21 | 42.51 | 1,757,625 | -0.40(-0.93%) |
Dec 22, 2017 | 42.56 | 42.94 | 42.12 | 42.91 | 1,003,038 | +0.40(+0.94%) |
Dec 21, 2017 | 41.94 | 42.64 | 41.83 | 42.51 | 1,148,507 | +0.45(+1.06%) |
Dec 20, 2017 | 42.62 | 42.62 | 41.94 | 42.06 | 1,596,442 | -0.07(-0.16%) |
Dec 19, 2017 | 43.25 | 43.91 | 42.10 | 42.13 | 3,416,750 | -1.10(-2.55%) |
Dec 18, 2017 | 42.14 | 43.70 | 42.12 | 43.23 | 3,781,377 | +1.50(+3.60%) |
Dec 15, 2017 | 40.56 | 42.16 | 40.56 | 41.73 | 5,312,864 | +1.30(+3.22%) |
Dec 14, 2017 | 40.76 | 41.12 | 39.92 | 40.43 | 3,179,661 | -0.14(-0.35%) |
Dec 13, 2017 | 39.61 | 41.16 | 39.61 | 40.57 | 2,075,089 | +1.08(+2.74%) |
Dec 12, 2017 | 39.27 | 40.10 | 39.10 | 39.49 | 2,689,373 | +0.38(+0.97%) |
Dec 11, 2017 | 38.53 | 39.78 | 38.48 | 39.11 | 3,359,167 | +0.57(+1.48%) |
Dec 08, 2017 | 39.06 | 39.38 | 38.48 | 38.54 | 12,694,008 | -0.21(-0.54%) |
Dec 07, 2017 | 37.69 | 39.52 | 37.54 | 38.75 | 2,438,072 | +1.21(+3.21%) |
Dec 06, 2017 | 37.32 | 37.92 | 37.06 | 37.54 | 1,000,722 | +0.21(+0.56%) |
Dec 05, 2017 | 37.68 | 38.43 | 36.94 | 37.33 | 1,261,160 | -0.42(-1.11%) |
Dec 04, 2017 | 38.36 | 38.95 | 37.73 | 37.75 | 5,638,780 | -0.29(-0.75%) |
Dec 01, 2017 | 36.17 | 38.05 | 36.07 | 38.03 | 3,209,826 | +1.83(+5.07%) |
Nov 30, 2017 | 36.06 | 36.51 | 35.26 | 36.20 | 1,580,420 | +0.25(+0.69%) |
Nov 29, 2017 | 34.35 | 35.98 | 34.35 | 35.95 | 1,859,812 | +1.43(+4.13%) |
Nov 28, 2017 | 33.87 | 34.56 | 33.59 | 34.53 | 1,425,715 | +0.80(+2.37%) |
Nov 27, 2017 | 33.14 | 33.89 | 33.14 | 33.73 | 1,453,656 | +0.66(+1.98%) |
Nov 24, 2017 | 33.25 | 33.68 | 32.89 | 33.07 | 899,842 | +0.04(+0.12%) |
Nov 22, 2017 | 33.96 | 34.20 | 32.95 | 33.04 | 1,160,054 | -1.04(-3.04%) |
Nov 21, 2017 | 34.04 | 34.38 | 33.82 | 34.07 | 1,053,296 | +0.04(+0.11%) |
Nov 20, 2017 | 33.12 | 34.17 | 32.73 | 34.03 | 1,705,139 | +0.77(+2.31%) |
Nov 17, 2017 | 32.54 | 33.30 | 32.35 | 33.26 | 3,170,296 | +0.65(+1.98%) |
Nov 16, 2017 | 31.85 | 32.73 | 31.85 | 32.62 | 2,636,880 | +0.87(+2.75%) |
Nov 15, 2017 | 30.69 | 32.26 | 30.37 | 31.74 | 3,447,431 | +0.81(+2.61%) |
Nov 14, 2017 | 31.49 | 31.70 | 30.76 | 30.94 | 2,821,680 | -0.72(-2.28%) |
Nov 13, 2017 | 31.40 | 32.02 | 30.95 | 31.66 | 2,040,218 | -0.13(-0.42%) |
Nov 10, 2017 | 33.60 | 33.77 | 30.79 | 31.79 | 4,391,983 | -0.42(-1.30%) |
Nov 09, 2017 | 33.35 | 33.74 | 32.00 | 32.21 | 2,627,914 | -1.35(-4.03%) |
Nov 08, 2017 | 33.07 | 33.63 | 32.28 | 33.56 | 5,297,102 | +0.16(+0.47%) |
Nov 07, 2017 | 36.10 | 36.78 | 31.95 | 33.41 | 10,513,244 | -5.95(-15.11%) |
Nov 06, 2017 | 38.73 | 39.83 | 38.72 | 39.35 | 3,739,832 | +0.43(+1.10%) |
Nov 03, 2017 | 38.86 | 39.36 | 38.84 | 38.93 | 2,064,683 | +0.01(+0.02%) |
Nov 02, 2017 | 39.10 | 39.37 | 38.83 | 38.92 | 1,600,458 | -0.18(-0.46%) |
Nov 01, 2017 | 39.56 | 39.56 | 38.99 | 39.10 | 2,210,164 | -0.09(-0.24%) |
Oct 31, 2017 | 39.46 | 39.61 | 39.10 | 39.19 | 1,547,797 | -0.18(-0.46%) |
Oct 30, 2017 | 39.03 | 40.28 | 38.95 | 39.37 | 2,332,396 | +0.17(+0.44%) |
Oct 27, 2017 | 39.23 | 39.40 | 38.88 | 39.20 | 1,486,104 | -0.03(-0.07%) |
Oct 26, 2017 | 39.33 | 39.48 | 38.39 | 39.23 | 998,665 | +0.15(+0.39%) |
Oct 25, 2017 | 39.07 | 39.49 | 38.72 | 39.08 | 1,012,718 | -0.12(-0.32%) |
Oct 24, 2017 | 39.10 | 39.42 | 38.86 | 39.20 | 974,368 | +0.25(+0.63%) |
Oct 23, 2017 | 39.14 | 39.32 | 38.84 | 38.95 | 1,578,776 | -0.19(-0.49%) |
Oct 20, 2017 | 39.20 | 39.61 | 39.06 | 39.14 | 1,630,397 | +0.06(+0.15%) |
Oct 19, 2017 | 39.06 | 39.29 | 38.62 | 39.09 | 2,699,219 | -0.12(-0.31%) |
Oct 18, 2017 | 39.43 | 39.65 | 38.89 | 39.21 | 1,741,003 | +0.06(+0.15%) |
Oct 17, 2017 | 39.01 | 39.43 | 38.44 | 39.15 | 1,768,429 | -0.04(-0.10%) |
Oct 16, 2017 | 39.09 | 39.38 | 38.77 | 39.19 | 1,444,998 | -0.01(-0.02%) |
Oct 13, 2017 | 39.32 | 39.43 | 38.44 | 39.20 | 2,004,181 | +0.05(+0.12%) |
Oct 12, 2017 | 38.90 | 39.32 | 38.49 | 39.15 | 2,176,493 | +0.36(+0.93%) |
Oct 11, 2017 | 38.31 | 38.87 | 38.00 | 38.79 | 1,577,252 | +0.56(+1.47%) |
Oct 10, 2017 | 37.72 | 38.27 | 37.38 | 38.23 | 1,650,303 | +0.69(+1.85%) |
Oct 09, 2017 | 37.14 | 37.71 | 37.04 | 37.54 | 2,171,331 | +0.59(+1.59%) |
Oct 06, 2017 | 37.13 | 37.51 | 36.68 | 36.95 | 1,963,260 | +0.19(+0.52%) |
Oct 05, 2017 | 37.23 | 37.63 | 36.65 | 36.76 | 1,210,252 | -0.48(-1.28%) |
Oct 04, 2017 | 37.39 | 37.70 | 36.91 | 37.23 | 1,595,669 | +0.26(+0.69%) |
Oct 03, 2017 | 37.22 | 37.73 | 36.59 | 36.98 | 1,598,476 | -0.13(-0.36%) |
Oct 02, 2017 | 36.10 | 37.71 | 36.01 | 37.11 | 2,818,310 | +0.95(+2.63%) |
Sep 29, 2017 | 36.23 | 36.73 | 35.92 | 36.16 | 1,614,992 | -0.22(-0.60%) |
Sep 28, 2017 | 36.00 | 36.66 | 35.69 | 36.38 | 1,188,592 | +0.11(+0.31%) |
Sep 27, 2017 | 36.29 | 36.83 | 35.97 | 36.27 | 2,091,056 | +0.24(+0.66%) |
Sep 26, 2017 | 35.71 | 36.70 | 35.56 | 36.03 | 3,151,124 | +0.36(+1.01%) |
Sep 25, 2017 | 36.37 | 36.75 | 35.19 | 35.67 | 1,618,038 | -0.86(-2.34%) |
Sep 22, 2017 | 36.09 | 36.76 | 36.07 | 36.52 | 1,977,062 | +0.34(+0.95%) |
Sep 21, 2017 | 36.01 | 36.66 | 35.68 | 36.18 | 2,377,754 | +0.15(+0.42%) |
Sep 20, 2017 | 35.00 | 36.46 | 34.82 | 36.03 | 5,416,092 | +1.22(+3.49%) |
Sep 19, 2017 | 34.49 | 34.96 | 34.32 | 34.81 | 4,281,047 | +0.43(+1.24%) |
Sep 18, 2017 | 33.44 | 34.52 | 33.40 | 34.38 | 4,114,834 | +1.01(+3.02%) |
Sep 15, 2017 | 33.29 | 33.97 | 32.16 | 33.38 | 5,821,867 | -0.13(-0.40%) |
Sep 14, 2017 | 34.57 | 34.81 | 33.27 | 33.51 | 4,256,095 | -2.42(-6.74%) |
Sep 13, 2017 | 35.25 | 36.10 | 34.91 | 35.93 | 1,911,696 | +0.62(+1.75%) |
Sep 12, 2017 | 35.44 | 35.98 | 35.13 | 35.32 | 2,412,075 | -0.22(-0.61%) |
Sep 11, 2017 | 35.96 | 36.25 | 34.66 | 35.53 | 4,469,638 | -0.32(-0.90%) |
Sep 08, 2017 | 35.46 | 35.93 | 34.56 | 35.86 | 4,436,461 | +0.97(+2.78%) |
Sep 07, 2017 | 34.56 | 35.14 | 34.22 | 34.89 | 3,156,585 | +0.69(+2.03%) |
Sep 06, 2017 | 33.27 | 34.69 | 33.07 | 34.19 | 3,022,074 | +1.04(+3.12%) |
Sep 05, 2017 | 34.67 | 34.74 | 32.95 | 33.16 | 3,586,066 | -1.61(-4.62%) |
Sep 01, 2017 | 34.99 | 35.94 | 33.86 | 34.76 | 4,905,177 | +0.34(+0.99%) |
Aug 31, 2017 | 33.54 | 34.44 | 33.47 | 34.42 | 3,682,041 | +1.11(+3.34%) |
Aug 30, 2017 | 31.83 | 33.32 | 31.64 | 33.31 | 2,218,546 | +1.52(+4.78%) |
Aug 29, 2017 | 30.72 | 31.86 | 30.37 | 31.79 | 1,655,039 | +0.73(+2.36%) |
Aug 28, 2017 | 30.72 | 31.18 | 30.38 | 31.06 | 1,675,300 | +0.60(+1.97%) |
Aug 25, 2017 | 32.29 | 32.47 | 29.88 | 30.46 | 3,206,209 | -1.65(-5.15%) |
Aug 24, 2017 | 31.46 | 32.29 | 31.44 | 32.11 | 1,388,325 | +0.21(+0.66%) |
Aug 23, 2017 | 31.41 | 31.97 | 31.14 | 31.90 | 1,453,830 | +0.28(+0.87%) |
Aug 22, 2017 | 30.76 | 31.68 | 30.70 | 31.63 | 1,943,845 | +0.94(+3.06%) |
Aug 21, 2017 | 30.69 | 31.27 | 30.39 | 30.69 | 1,742,091 | +0.03(+0.09%) |
Aug 18, 2017 | 31.46 | 31.57 | 30.65 | 30.66 | 2,516,912 | -0.79(-2.51%) |
Aug 17, 2017 | 32.03 | 32.58 | 31.40 | 31.45 | 2,557,017 | -0.81(-2.50%) |
Aug 16, 2017 | 33.23 | 33.60 | 31.94 | 32.26 | 3,590,346 | -1.00(-3.00%) |
Aug 15, 2017 | 33.18 | 33.38 | 32.46 | 33.25 | 3,875,675 | +0.06(+0.17%) |
Aug 14, 2017 | 33.32 | 33.73 | 32.97 | 33.20 | 6,592,236 | +0.14(+0.43%) |
Aug 11, 2017 | 30.96 | 33.05 | 30.77 | 33.05 | 4,659,661 | +2.38(+7.74%) |
Aug 10, 2017 | 30.25 | 31.10 | 29.96 | 30.68 | 4,050,756 | -0.05(-0.15%) |
Aug 09, 2017 | 28.52 | 31.06 | 28.50 | 30.73 | 8,073,913 | +2.14(+7.48%) |
Aug 08, 2017 | 30.36 | 31.01 | 28.31 | 28.59 | 14,188,936 | -3.14(-9.88%) |
Aug 07, 2017 | 30.60 | 31.82 | 30.55 | 31.72 | 6,325,525 | +1.12(+3.66%) |
Aug 04, 2017 | 30.22 | 31.14 | 29.93 | 30.60 | 4,018,976 | +1.24(+4.21%) |
Aug 03, 2017 | 29.56 | 29.63 | 28.98 | 29.37 | 1,517,981 | -0.03(-0.10%) |
Aug 02, 2017 | 30.18 | 30.18 | 28.90 | 29.40 | 1,944,106 | -0.77(-2.55%) |
Aug 01, 2017 | 29.24 | 30.37 | 28.91 | 30.17 | 3,272,607 | +0.92(+3.15%) |
Jul 31, 2017 | 30.40 | 30.83 | 29.07 | 29.24 | 4,657,009 | -1.73(-5.58%) |
Jul 28, 2017 | 31.18 | 31.58 | 30.70 | 30.97 | 1,767,358 | -0.29(-0.94%) |
Jul 27, 2017 | 31.30 | 31.91 | 31.08 | 31.27 | 2,216,256 | +0.20(+0.64%) |
Jul 26, 2017 | 31.35 | 31.62 | 30.69 | 31.07 | 1,744,286 | -0.24(-0.76%) |
Jul 25, 2017 | 30.91 | 32.33 | 30.91 | 31.31 | 3,096,589 | +0.49(+1.60%) |
Jul 24, 2017 | 30.63 | 31.15 | 30.17 | 30.81 | 2,457,615 | +0.07(+0.22%) |
Jul 21, 2017 | 30.96 | 30.97 | 29.82 | 30.75 | 2,479,543 | -0.23(-0.74%) |
Jul 20, 2017 | 31.07 | 31.25 | 30.04 | 30.97 | 2,478,585 | -0.03(-0.09%) |
Jul 19, 2017 | 29.84 | 31.22 | 29.82 | 31.00 | 3,531,774 | +1.17(+3.92%) |
Jul 18, 2017 | 29.81 | 30.33 | 29.48 | 29.83 | 2,197,447 | -0.06(-0.19%) |
Jul 17, 2017 | 30.30 | 30.69 | 29.63 | 29.89 | 2,993,421 | -0.41(-1.35%) |
Jul 14, 2017 | 29.89 | 30.54 | 29.16 | 30.30 | 4,069,206 | +0.32(+1.08%) |
Jul 13, 2017 | 28.09 | 30.26 | 28.01 | 29.98 | 7,281,150 | +1.87(+6.66%) |
Jul 12, 2017 | 27.03 | 28.15 | 26.85 | 28.10 | 4,091,216 | +1.31(+4.89%) |
Jul 11, 2017 | 27.30 | 27.65 | 26.43 | 26.79 | 4,112,207 | -0.39(-1.43%) |
Jul 10, 2017 | 27.25 | 27.55 | 26.37 | 27.18 | 4,646,673 | +0.00(+0.00%) |
Jul 07, 2017 | 25.96 | 27.24 | 25.80 | 27.18 | 4,641,477 | +1.35(+5.22%) |
Jul 06, 2017 | 26.35 | 26.43 | 25.75 | 25.83 | 2,260,605 | -0.62(-2.33%) |
Jul 05, 2017 | 26.51 | 26.84 | 25.94 | 26.45 | 2,832,391 | +0.11(+0.43%) |
Jul 03, 2017 | 26.13 | 26.75 | 25.85 | 26.34 | 2,602,473 | +0.43(+1.65%) |
Jun 30, 2017 | 25.29 | 26.14 | 25.17 | 25.91 | 4,128,681 | +0.78(+3.10%) |
Jun 29, 2017 | 24.90 | 25.74 | 24.69 | 25.13 | 3,256,016 | +0.44(+1.77%) |
Jun 28, 2017 | 24.39 | 24.93 | 24.37 | 24.69 | 3,252,593 | +0.50(+2.08%) |
Jun 27, 2017 | 26.21 | 26.59 | 23.88 | 24.19 | 9,928,890 | -2.10(-7.99%) |
Jun 26, 2017 | 23.15 | 27.86 | 23.13 | 26.29 | 19,613,114 | +3.26(+14.15%) |
Jun 23, 2017 | 23.08 | 23.03 | 10,861,960 | +1.17(+5.35%) | ||
Jun 22, 2017 | 20.79 | 22.07 | 20.71 | 21.86 | 3,628,638 | +1.05(+5.07%) |
Jun 21, 2017 | 20.88 | 20.93 | 20.31 | 20.81 | 4,464,618 | +0.27(+1.29%) |
Jun 20, 2017 | 21.42 | 21.46 | 20.33 | 20.54 | 2,125,134 | -0.89(-4.17%) |
Jun 19, 2017 | 20.91 | 21.67 | 20.63 | 21.43 | 2,085,777 | +0.67(+3.20%) |
Jun 16, 2017 | 22.01 | 22.40 | 20.50 | 20.77 | 3,825,020 | -1.26(-5.74%) |
Jun 15, 2017 | 22.88 | 23.54 | 21.90 | 22.03 | 2,539,744 | -1.15(-4.96%) |
Jun 14, 2017 | 22.23 | 23.26 | 21.86 | 23.18 | 4,270,749 | +1.27(+5.81%) |
Jun 13, 2017 | 21.35 | 23.52 | 20.41 | 21.91 | 7,035,205 | +0.71(+3.36%) |
Jun 12, 2017 | 20.55 | 22.38 | 20.55 | 21.20 | 4,284,430 | +0.67(+3.29%) |
Jun 09, 2017 | 20.69 | 20.87 | 19.68 | 20.52 | 3,307,790 | -0.10(-0.51%) |
Jun 08, 2017 | 20.67 | 21.05 | 20.44 | 20.63 | 1,902,932 | -0.07(-0.32%) |
Jun 07, 2017 | 20.65 | 21.22 | 20.31 | 20.69 | 2,887,344 | +0.14(+0.69%) |
Jun 06, 2017 | 20.25 | 20.62 | 19.68 | 20.55 | 3,126,032 | +0.18(+0.89%) |
Jun 05, 2017 | 21.76 | 21.88 | 20.35 | 20.37 | 2,919,369 | -1.39(-6.38%) |
Jun 02, 2017 | 21.96 | 22.07 | 20.93 | 21.76 | 2,854,596 | -0.09(-0.43%) |
Jun 01, 2017 | 21.85 | 22.30 | 21.24 | 21.85 | 3,019,766 | +0.10(+0.48%) |
May 31, 2017 | 21.53 | 22.09 | 21.17 | 21.75 | 2,701,221 | +0.50(+2.37%) |
May 30, 2017 | 20.87 | 21.55 | 20.72 | 21.24 | 2,024,028 | +0.29(+1.41%) |
May 26, 2017 | 21.21 | 21.21 | 20.35 | 20.95 | 3,384,295 | -0.31(-1.47%) |
May 25, 2017 | 21.38 | 21.49 | 20.69 | 21.26 | 1,986,417 | +0.05(+0.22%) |
May 24, 2017 | 21.30 | 21.39 | 20.85 | 21.22 | 2,202,667 | -0.05(-0.22%) |
May 23, 2017 | 22.57 | 22.65 | 21.05 | 21.26 | 4,122,970 | -1.21(-5.37%) |
May 22, 2017 | 21.41 | 23.01 | 21.36 | 22.47 | 4,788,868 | +1.21(+5.67%) |
May 19, 2017 | 20.61 | 21.63 | 20.30 | 21.26 | 3,499,477 | +0.80(+3.90%) |
May 18, 2017 | 21.01 | 21.17 | 20.43 | 20.47 | 4,285,260 | -0.54(-2.58%) |
May 17, 2017 | 22.17 | 22.26 | 20.63 | 21.01 | 6,130,968 | -1.58(-6.98%) |
May 16, 2017 | 22.67 | 22.91 | 21.80 | 22.58 | 4,463,392 | +0.03(+0.13%) |
May 15, 2017 | 23.14 | 23.65 | 22.38 | 22.56 | 5,111,730 | -1.23(-5.15%) |
May 12, 2017 | 24.15 | 24.25 | 23.71 | 23.78 | 3,069,513 | -0.40(-1.65%) |
May 11, 2017 | 24.85 | 24.91 | 23.52 | 24.18 | 7,126,888 | -0.92(-3.67%) |
May 10, 2017 | 25.89 | 26.45 | 25.05 | 25.10 | 2,864,171 | -0.90(-3.47%) |
May 09, 2017 | 25.26 | 26.19 | 24.17 | 26.00 | 4,122,188 | -0.03(-0.11%) |
May 08, 2017 | 27.61 | 28.00 | 25.59 | 26.03 | 4,937,259 | -2.11(-7.50%) |
May 05, 2017 | 28.33 | 28.49 | 27.91 | 28.14 | 1,948,211 | -0.14(-0.50%) |
May 04, 2017 | 28.51 | 29.67 | 27.05 | 28.28 | 6,021,220 | -1.02(-3.47%) |
May 03, 2017 | 29.75 | 30.08 | 29.03 | 29.30 | 3,054,557 | -0.62(-2.06%) |
May 02, 2017 | 29.53 | 29.97 | 28.43 | 29.92 | 2,498,883 | +0.51(+1.74%) |