Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.43 | 36.59 | 35.46 | 35.80 | 2,112,199 | -0.60(-1.65%) |
Apr 27, 2018 | 36.18 | 36.56 | 36.05 | 36.40 | 1,850,435 | +0.00(+0.00%) |
Apr 26, 2018 | 36.98 | 37.02 | 36.08 | 36.40 | 2,997,535 | -0.44(-1.20%) |
Apr 25, 2018 | 36.70 | 37.04 | 36.06 | 36.84 | 4,120,928 | +0.28(+0.76%) |
Apr 24, 2018 | 37.49 | 37.53 | 35.42 | 36.56 | 7,780,817 | +0.87(+2.44%) |
Apr 23, 2018 | 35.74 | 36.34 | 35.67 | 35.69 | 4,203,612 | -0.03(-0.07%) |
Apr 20, 2018 | 35.75 | 35.96 | 35.64 | 35.72 | 2,555,855 | +0.07(+0.20%) |
Apr 19, 2018 | 36.47 | 36.47 | 35.27 | 35.65 | 2,929,822 | -0.82(-2.24%) |
Apr 18, 2018 | 36.70 | 36.81 | 36.37 | 36.47 | 4,407,931 | -0.08(-0.21%) |
Apr 17, 2018 | 36.95 | 36.98 | 36.47 | 36.55 | 2,209,137 | -0.04(-0.12%) |
Apr 16, 2018 | 36.78 | 36.86 | 36.55 | 36.59 | 1,865,801 | -0.14(-0.38%) |
Apr 13, 2018 | 36.79 | 37.13 | 36.50 | 36.73 | 2,255,337 | +0.05(+0.14%) |
Apr 12, 2018 | 36.71 | 37.51 | 36.56 | 36.68 | 3,646,182 | +0.08(+0.21%) |
Apr 11, 2018 | 36.49 | 36.82 | 36.28 | 36.60 | 2,762,568 | -0.29(-0.78%) |
Apr 10, 2018 | 36.82 | 37.31 | 36.79 | 36.89 | 2,146,218 | +0.37(+1.02%) |
Apr 09, 2018 | 36.92 | 37.05 | 36.45 | 36.51 | 2,605,288 | -0.21(-0.57%) |
Apr 06, 2018 | 36.85 | 37.50 | 36.38 | 36.72 | 3,679,703 | -0.37(-0.99%) |
Apr 05, 2018 | 37.35 | 37.65 | 36.82 | 37.09 | 2,647,795 | -0.07(-0.19%) |
Apr 04, 2018 | 36.58 | 37.29 | 36.56 | 37.15 | 2,555,050 | +0.06(+0.16%) |
Apr 03, 2018 | 36.75 | 37.38 | 36.68 | 37.09 | 1,949,385 | +0.50(+1.36%) |
Apr 02, 2018 | 37.27 | 37.49 | 36.42 | 36.60 | 2,198,093 | -0.72(-1.94%) |
Mar 29, 2018 | 37.32 | 37.32 | 37.32 | 0 | +0.17(+0.47%) | |
Mar 28, 2018 | 36.60 | 37.51 | 36.60 | 37.15 | 2,536,159 | +0.57(+1.57%) |
Mar 27, 2018 | 36.90 | 37.30 | 36.41 | 36.57 | 1,952,590 | -0.33(-0.90%) |
Mar 26, 2018 | 36.43 | 36.96 | 35.99 | 36.90 | 2,064,620 | +0.84(+2.32%) |
Mar 23, 2018 | 36.77 | 36.95 | 35.97 | 36.07 | 1,610,695 | -0.60(-1.64%) |
Mar 22, 2018 | 37.29 | 37.64 | 36.67 | 36.67 | 1,891,522 | -1.00(-2.66%) |
Mar 21, 2018 | 37.54 | 38.22 | 37.51 | 37.67 | 1,591,868 | +0.24(+0.65%) |
Mar 20, 2018 | 37.89 | 38.08 | 36.82 | 37.42 | 3,288,213 | -0.47(-1.24%) |
Mar 19, 2018 | 38.22 | 38.41 | 37.62 | 37.89 | 2,144,317 | -0.52(-1.36%) |
Mar 16, 2018 | 37.85 | 38.62 | 37.85 | 38.42 | 2,800,680 | +0.63(+1.66%) |
Mar 15, 2018 | 37.96 | 38.35 | 37.72 | 37.79 | 1,931,926 | -0.03(-0.09%) |
Mar 14, 2018 | 39.29 | 39.38 | 37.69 | 37.83 | 2,735,504 | -1.21(-3.10%) |
Mar 13, 2018 | 39.29 | 39.35 | 38.86 | 39.03 | 2,385,051 | +0.03(+0.07%) |
Mar 12, 2018 | 38.95 | 39.77 | 38.74 | 39.01 | 2,229,703 | +0.41(+1.06%) |
Mar 09, 2018 | 38.73 | 38.80 | 38.11 | 38.60 | 1,644,645 | +0.01(+0.02%) |
Mar 08, 2018 | 38.54 | 38.61 | 38.01 | 38.59 | 1,918,824 | +0.38(+1.00%) |
Mar 07, 2018 | 38.21 | 2,619,125 | -0.37(-0.97%) | |||
Mar 06, 2018 | 39.50 | 39.53 | 38.17 | 38.58 | 3,433,538 | -0.78(-1.99%) |
Mar 05, 2018 | 38.23 | 39.61 | 38.21 | 39.37 | 5,552,076 | +0.90(+2.33%) |
Mar 02, 2018 | 38.78 | 38.86 | 37.84 | 38.47 | 4,864,753 | -0.79(-2.02%) |
Mar 01, 2018 | 39.75 | 39.89 | 39.20 | 39.26 | 3,126,536 | -0.23(-0.59%) |
Feb 28, 2018 | 39.70 | 39.98 | 39.34 | 39.50 | 2,903,794 | -0.14(-0.35%) |
Feb 27, 2018 | 40.71 | 40.91 | 39.23 | 39.64 | 4,125,893 | -0.95(-2.34%) |
Feb 26, 2018 | 41.01 | 41.22 | 40.41 | 40.58 | 9,664,873 | +0.02(+0.04%) |
Feb 23, 2018 | 40.69 | 40.88 | 40.31 | 40.57 | 1,298,452 | -0.05(-0.13%) |
Feb 22, 2018 | 40.62 | 2,396,828 | +0.32(+0.80%) | |||
Feb 21, 2018 | 40.62 | 41.23 | 40.25 | 40.30 | 2,932,782 | -0.30(-0.73%) |
Feb 20, 2018 | 40.84 | 40.92 | 40.17 | 40.59 | 2,996,510 | -0.45(-1.10%) |
Feb 16, 2018 | 41.05 | 41.05 | 41.05 | 0 | -0.43(-1.03%) | |
Feb 15, 2018 | 41.92 | 42.10 | 41.09 | 41.47 | 3,110,208 | -0.25(-0.60%) |
Feb 14, 2018 | 40.91 | 42.16 | 40.84 | 41.72 | 4,062,281 | +0.60(+1.46%) |
Feb 13, 2018 | 41.61 | 41.81 | 40.91 | 41.12 | 2,809,143 | -0.64(-1.52%) |
Feb 12, 2018 | 41.84 | 42.11 | 40.96 | 41.76 | 2,197,316 | +0.45(+1.09%) |
Feb 09, 2018 | 41.57 | 42.23 | 40.48 | 41.31 | 4,053,087 | +0.25(+0.61%) |
Feb 08, 2018 | 41.76 | 42.04 | 41.06 | 41.06 | 2,921,683 | -0.81(-1.94%) |
Feb 07, 2018 | 41.72 | 42.36 | 41.47 | 41.87 | 2,620,246 | -0.12(-0.29%) |
Feb 06, 2018 | 39.71 | 42.23 | 39.54 | 41.99 | 5,157,530 | +1.61(+3.98%) |
Feb 05, 2018 | 40.58 | 41.20 | 39.73 | 40.39 | 2,978,287 | -0.64(-1.56%) |
Feb 02, 2018 | 41.62 | 41.74 | 40.50 | 41.02 | 3,124,837 | -1.02(-2.42%) |
Feb 01, 2018 | 41.26 | 41.88 | 41.21 | 42.04 | 4,262,134 | +0.19(+0.45%) |
Jan 31, 2018 | 43.88 | 44.14 | 41.43 | 41.85 | 7,333,798 | -2.06(-4.68%) |
Jan 30, 2018 | 44.53 | 44.70 | 43.01 | 43.91 | 13,297,018 | -3.84(-8.05%) |
Jan 29, 2018 | 47.53 | 48.80 | 47.42 | 47.75 | 5,697,484 | +0.12(+0.25%) |
Jan 26, 2018 | 47.33 | 47.72 | 47.07 | 47.63 | 2,068,198 | +0.39(+0.82%) |
Jan 25, 2018 | 48.38 | 48.50 | 47.10 | 47.24 | 2,849,723 | -1.08(-2.23%) |
Jan 24, 2018 | 46.85 | 48.59 | 46.69 | 48.32 | 5,860,512 | +1.62(+3.48%) |
Jan 23, 2018 | 46.64 | 46.83 | 46.08 | 46.70 | 1,900,588 | +0.22(+0.48%) |
Jan 22, 2018 | 47.17 | 47.47 | 45.77 | 46.47 | 2,919,274 | +0.70(+1.53%) |
Jan 19, 2018 | 45.39 | 45.78 | 44.95 | 45.78 | 1,871,739 | +0.57(+1.26%) |
Jan 18, 2018 | 44.95 | 45.68 | 44.91 | 45.21 | 3,470,032 | -0.15(-0.32%) |
Jan 17, 2018 | 45.09 | 45.73 | 45.04 | 45.35 | 1,937,528 | +0.46(+1.02%) |
Jan 16, 2018 | 46.47 | 46.90 | 44.52 | 44.89 | 5,517,063 | -2.10(-4.47%) |
Jan 12, 2018 | 46.99 | 46.99 | 46.99 | 0 | +0.67(+1.45%) | |
Jan 11, 2018 | 45.08 | 46.49 | 44.95 | 46.32 | 3,599,144 | +1.28(+2.84%) |
Jan 10, 2018 | 44.78 | 45.23 | 44.62 | 45.04 | 1,545,882 | -0.10(-0.23%) |
Jan 09, 2018 | 44.76 | 45.45 | 44.50 | 45.14 | 2,657,087 | +0.63(+1.42%) |
Jan 08, 2018 | 43.95 | 44.86 | 43.81 | 44.51 | 2,017,552 | +0.49(+1.12%) |
Jan 05, 2018 | 44.12 | 44.12 | 43.42 | 44.02 | 2,577,991 | +0.00(+0.00%) |
Jan 04, 2018 | 43.27 | 44.19 | 42.61 | 44.02 | 3,632,501 | +0.75(+1.74%) |
Jan 03, 2018 | 43.51 | 44.10 | 42.99 | 43.27 | 7,750,282 | -1.69(-3.76%) |
Jan 02, 2018 | 44.20 | 44.99 | 43.83 | 44.96 | 1,834,004 | +1.02(+2.32%) |
Dec 29, 2017 | 43.94 | 43.94 | 43.94 | 0 | -0.60(-1.34%) | |
Dec 28, 2017 | 44.32 | 44.57 | 43.94 | 44.54 | 1,280,007 | +0.25(+0.57%) |
Dec 27, 2017 | 44.72 | 45.05 | 44.12 | 44.29 | 870,473 | -0.42(-0.95%) |
Dec 26, 2017 | 44.72 | 44.83 | 44.25 | 44.71 | 1,695,493 | -0.06(-0.14%) |
Dec 22, 2017 | 44.85 | 45.12 | 44.28 | 44.77 | 1,415,800 | +0.03(+0.06%) |
Dec 21, 2017 | 44.08 | 44.91 | 43.94 | 44.75 | 1,969,204 | +0.95(+2.17%) |
Dec 20, 2017 | 44.34 | 44.49 | 43.77 | 43.80 | 1,662,516 | -0.41(-0.94%) |
Dec 19, 2017 | 44.88 | 45.17 | 44.07 | 44.21 | 3,481,151 | -0.40(-0.89%) |
Dec 18, 2017 | 43.98 | 44.79 | 43.91 | 44.61 | 1,831,762 | +1.03(+2.36%) |
Dec 15, 2017 | 43.57 | 44.04 | 43.49 | 43.58 | 3,227,997 | +0.38(+0.88%) |
Dec 14, 2017 | 43.84 | 44.07 | 43.18 | 43.20 | 1,513,446 | -0.54(-1.23%) |
Dec 13, 2017 | 43.67 | 44.03 | 43.30 | 43.74 | 1,490,265 | -0.01(-0.02%) |
Dec 12, 2017 | 43.75 | 44.10 | 43.09 | 43.75 | 2,047,559 | +0.20(+0.45%) |
Dec 11, 2017 | 43.81 | 44.67 | 43.50 | 43.55 | 2,059,134 | -0.34(-0.78%) |
Dec 08, 2017 | 43.84 | 44.00 | 43.23 | 43.90 | 2,007,556 | +0.01(+0.02%) |
Dec 07, 2017 | 43.47 | 44.18 | 43.26 | 43.89 | 2,007,416 | +0.26(+0.59%) |
Dec 06, 2017 | 43.28 | 43.80 | 42.85 | 43.63 | 2,459,627 | +0.21(+0.47%) |
Dec 05, 2017 | 44.71 | 44.79 | 42.90 | 43.42 | 3,872,618 | -1.00(-2.26%) |
Dec 04, 2017 | 43.18 | 43.87 | 43.09 | 44.43 | 4,113,428 | +1.53(+3.56%) |
Dec 01, 2017 | 43.03 | 43.09 | 41.98 | 42.90 | 2,932,458 | -0.15(-0.34%) |
Nov 30, 2017 | 41.97 | 43.12 | 41.73 | 43.05 | 2,828,584 | +1.05(+2.49%) |
Nov 29, 2017 | 42.23 | 43.47 | 41.95 | 42.00 | 3,449,035 | -0.23(-0.55%) |
Nov 28, 2017 | 40.86 | 42.25 | 40.69 | 42.23 | 3,039,398 | +1.48(+3.64%) |
Nov 27, 2017 | 40.65 | 40.85 | 40.37 | 40.75 | 1,269,141 | +0.10(+0.25%) |
Nov 24, 2017 | 40.90 | 40.92 | 40.47 | 40.65 | 684,551 | -0.24(-0.59%) |
Nov 22, 2017 | 40.11 | 41.12 | 40.03 | 40.89 | 2,549,150 | +0.86(+2.14%) |
Nov 21, 2017 | 40.11 | 40.33 | 39.45 | 40.03 | 2,483,198 | -0.07(-0.17%) |
Nov 20, 2017 | 40.47 | 41.01 | 39.83 | 40.10 | 3,141,307 | -0.42(-1.04%) |
Nov 17, 2017 | 41.01 | 41.13 | 39.87 | 40.52 | 4,076,348 | -0.73(-1.77%) |
Nov 16, 2017 | 40.74 | 41.87 | 40.58 | 41.25 | 2,998,597 | +0.54(+1.33%) |
Nov 15, 2017 | 40.14 | 40.76 | 39.84 | 40.71 | 2,506,939 | +0.46(+1.15%) |
Nov 14, 2017 | 40.09 | 40.56 | 39.88 | 40.24 | 1,736,432 | +0.04(+0.11%) |
Nov 13, 2017 | 40.35 | 40.47 | 39.97 | 40.20 | 2,450,962 | -0.36(-0.89%) |
Nov 10, 2017 | 39.19 | 40.65 | 39.06 | 40.56 | 4,824,374 | +1.24(+3.16%) |
Nov 09, 2017 | 38.69 | 39.39 | 38.18 | 39.32 | 2,684,246 | +0.29(+0.75%) |
Nov 08, 2017 | 38.36 | 39.03 | 38.18 | 39.02 | 2,188,042 | +0.63(+1.63%) |
Nov 07, 2017 | 38.73 | 38.91 | 38.19 | 38.40 | 2,251,202 | -0.32(-0.82%) |
Nov 06, 2017 | 40.30 | 40.35 | 38.58 | 38.72 | 3,757,823 | -1.62(-4.02%) |
Nov 03, 2017 | 41.35 | 41.37 | 40.22 | 40.34 | 2,259,509 | -1.10(-2.65%) |
Nov 02, 2017 | 40.82 | 41.53 | 40.45 | 41.43 | 1,801,505 | +0.45(+1.09%) |
Nov 01, 2017 | 40.74 | 41.26 | 40.74 | 40.99 | 1,023,685 | +0.39(+0.97%) |
Oct 31, 2017 | 40.47 | 40.64 | 39.90 | 40.59 | 2,373,317 | +0.12(+0.30%) |
Oct 30, 2017 | 40.76 | 41.02 | 40.30 | 40.47 | 2,181,635 | -0.55(-1.34%) |
Oct 27, 2017 | 41.83 | 41.83 | 40.92 | 41.02 | 1,798,518 | -0.82(-1.97%) |
Oct 26, 2017 | 42.07 | 42.09 | 41.65 | 41.85 | 1,384,081 | -0.08(-0.18%) |
Oct 25, 2017 | 42.14 | 42.33 | 41.32 | 41.92 | 3,821,555 | -0.50(-1.17%) |
Oct 24, 2017 | 41.79 | 42.46 | 41.65 | 42.42 | 1,963,926 | +0.82(+1.98%) |
Oct 23, 2017 | 42.58 | 42.63 | 41.50 | 41.60 | 2,538,062 | -0.85(-2.00%) |
Oct 20, 2017 | 41.77 | 42.49 | 41.59 | 42.45 | 3,379,517 | +1.21(+2.93%) |
Oct 19, 2017 | 41.16 | 41.37 | 40.71 | 41.24 | 2,291,854 | +0.06(+0.15%) |
Oct 18, 2017 | 40.99 | 41.55 | 40.77 | 41.18 | 4,508,426 | +0.43(+1.05%) |
Oct 17, 2017 | 39.23 | 41.65 | 38.80 | 40.75 | 16,304,696 | +0.81(+2.04%) |
Oct 16, 2017 | 39.89 | 40.23 | 39.63 | 39.93 | 4,532,789 | -0.04(-0.11%) |
Oct 13, 2017 | 39.81 | 40.06 | 39.09 | 39.98 | 3,153,127 | +0.14(+0.34%) |
Oct 12, 2017 | 39.68 | 40.07 | 39.39 | 39.84 | 2,191,160 | +0.16(+0.41%) |
Oct 11, 2017 | 39.69 | 39.87 | 39.11 | 39.68 | 2,189,985 | -0.04(-0.11%) |
Oct 10, 2017 | 39.22 | 39.80 | 39.21 | 39.72 | 1,903,922 | +0.46(+1.18%) |
Oct 09, 2017 | 39.70 | 39.94 | 39.10 | 39.26 | 1,894,409 | -0.37(-0.93%) |
Oct 06, 2017 | 39.98 | 40.31 | 39.24 | 39.63 | 3,120,238 | -0.55(-1.37%) |
Oct 05, 2017 | 41.85 | 41.97 | 39.88 | 40.17 | 4,485,454 | -1.65(-3.96%) |
Oct 04, 2017 | 42.02 | 42.12 | 41.73 | 41.83 | 961,950 | -0.15(-0.35%) |
Oct 03, 2017 | 41.80 | 42.01 | 41.61 | 41.97 | 754,608 | +0.34(+0.82%) |
Oct 02, 2017 | 41.33 | 41.67 | 41.04 | 41.63 | 1,397,225 | +0.29(+0.71%) |
Sep 29, 2017 | 41.96 | 42.05 | 41.29 | 41.34 | 1,871,176 | -0.81(-1.91%) |
Sep 28, 2017 | 42.08 | 42.43 | 41.91 | 42.15 | 1,442,614 | -0.13(-0.30%) |
Sep 27, 2017 | 42.62 | 43.12 | 42.24 | 42.27 | 1,549,233 | -0.25(-0.58%) |
Sep 26, 2017 | 41.98 | 42.66 | 41.89 | 42.52 | 1,316,919 | +0.55(+1.31%) |
Sep 25, 2017 | 41.38 | 42.14 | 41.35 | 41.97 | 1,547,314 | +0.61(+1.47%) |
Sep 22, 2017 | 41.13 | 41.54 | 41.07 | 41.37 | 1,202,155 | +0.24(+0.58%) |
Sep 21, 2017 | 41.41 | 41.73 | 41.12 | 41.13 | 1,228,249 | -0.33(-0.81%) |
Sep 20, 2017 | 41.56 | 41.62 | 41.21 | 41.46 | 1,117,400 | +0.18(+0.44%) |
Sep 19, 2017 | 41.69 | 41.80 | 41.21 | 41.28 | 1,244,095 | -0.36(-0.87%) |
Sep 18, 2017 | 41.21 | 41.70 | 41.19 | 41.64 | 1,414,980 | +0.47(+1.15%) |
Sep 15, 2017 | 41.78 | 41.78 | 40.29 | 41.17 | 4,149,054 | -0.77(-1.84%) |
Sep 14, 2017 | 41.07 | 42.09 | 40.99 | 41.94 | 2,399,629 | +0.81(+1.98%) |
Sep 13, 2017 | 40.60 | 41.16 | 40.39 | 41.13 | 1,635,222 | +0.38(+0.93%) |
Sep 12, 2017 | 40.83 | 40.94 | 40.15 | 40.75 | 1,293,023 | -0.04(-0.11%) |
Sep 11, 2017 | 40.53 | 40.86 | 40.49 | 40.79 | 1,642,849 | +0.48(+1.18%) |
Sep 08, 2017 | 39.99 | 40.38 | 39.53 | 40.32 | 1,330,225 | +0.37(+0.92%) |
Sep 07, 2017 | 39.75 | 39.99 | 39.31 | 39.95 | 2,345,401 | +0.26(+0.64%) |
Sep 06, 2017 | 39.18 | 39.83 | 38.78 | 39.69 | 3,081,138 | +0.61(+1.57%) |
Sep 05, 2017 | 40.09 | 40.09 | 38.74 | 39.08 | 3,556,832 | -1.23(-3.04%) |
Sep 01, 2017 | 40.20 | 40.52 | 40.17 | 40.31 | 1,436,358 | +0.31(+0.77%) |
Aug 31, 2017 | 40.27 | 40.43 | 39.88 | 40.00 | 2,186,377 | -0.15(-0.38%) |
Aug 30, 2017 | 40.04 | 40.27 | 39.89 | 40.15 | 1,352,704 | +0.10(+0.25%) |
Aug 29, 2017 | 39.82 | 40.08 | 39.65 | 40.05 | 1,427,142 | +0.01(+0.02%) |
Aug 28, 2017 | 40.64 | 40.79 | 39.97 | 40.04 | 1,869,677 | -0.56(-1.38%) |
Aug 25, 2017 | 40.30 | 40.85 | 40.26 | 40.60 | 2,800,491 | +0.44(+1.10%) |
Aug 24, 2017 | 39.97 | 40.63 | 39.97 | 40.16 | 1,848,784 | +0.30(+0.75%) |
Aug 23, 2017 | 40.59 | 40.66 | 39.73 | 39.86 | 2,407,191 | -0.95(-2.33%) |
Aug 22, 2017 | 40.42 | 40.95 | 40.25 | 40.82 | 1,801,401 | +0.64(+1.59%) |
Aug 21, 2017 | 39.89 | 40.26 | 39.64 | 40.18 | 2,010,274 | +0.29(+0.73%) |
Aug 18, 2017 | 39.99 | 40.15 | 39.32 | 39.89 | 2,687,592 | -0.19(-0.47%) |
Aug 17, 2017 | 40.41 | 40.82 | 40.03 | 40.08 | 1,546,382 | -0.38(-0.95%) |
Aug 16, 2017 | 40.77 | 41.00 | 40.40 | 40.46 | 1,660,525 | -0.11(-0.27%) |
Aug 15, 2017 | 40.80 | 40.84 | 40.54 | 40.57 | 964,970 | -0.19(-0.46%) |
Aug 14, 2017 | 40.69 | 40.95 | 40.51 | 40.76 | 1,651,655 | +0.31(+0.76%) |
Aug 11, 2017 | 40.26 | 40.47 | 40.06 | 40.45 | 2,260,628 | +0.19(+0.46%) |
Aug 10, 2017 | 40.37 | 40.56 | 40.09 | 40.26 | 3,729,502 | -0.41(-1.00%) |
Aug 09, 2017 | 40.55 | 40.93 | 40.15 | 40.67 | 1,923,961 | -0.01(-0.02%) |
Aug 08, 2017 | 40.77 | 40.99 | 40.51 | 40.68 | 1,419,845 | -0.21(-0.52%) |
Aug 07, 2017 | 41.14 | 41.26 | 40.69 | 40.89 | 2,178,569 | -0.24(-0.58%) |
Aug 04, 2017 | 41.00 | 41.20 | 40.49 | 41.13 | 1,862,099 | +0.30(+0.73%) |
Aug 03, 2017 | 40.70 | 41.01 | 40.46 | 40.83 | 2,960,557 | +0.16(+0.40%) |
Aug 02, 2017 | 41.52 | 41.52 | 40.60 | 40.67 | 3,175,130 | -0.90(-2.17%) |
Aug 01, 2017 | 41.49 | 41.73 | 41.25 | 41.57 | 1,946,340 | +0.16(+0.39%) |
Jul 31, 2017 | 41.67 | 41.75 | 41.09 | 41.41 | 2,102,645 | -0.16(-0.39%) |
Jul 28, 2017 | 42.62 | 42.64 | 41.28 | 41.57 | 2,767,716 | -1.19(-2.79%) |
Jul 27, 2017 | 41.38 | 43.29 | 40.94 | 42.77 | 6,092,170 | +1.38(+3.33%) |
Jul 26, 2017 | 40.98 | 41.46 | 40.82 | 41.39 | 3,941,056 | +0.43(+1.04%) |
Jul 25, 2017 | 41.46 | 41.59 | 40.80 | 40.96 | 3,341,655 | -0.29(-0.70%) |
Jul 24, 2017 | 41.01 | 41.61 | 40.95 | 41.25 | 3,426,307 | +0.19(+0.46%) |
Jul 21, 2017 | 41.40 | 41.68 | 40.94 | 41.06 | 3,229,398 | -0.43(-1.05%) |
Jul 20, 2017 | 41.55 | 42.28 | 41.34 | 41.50 | 5,307,712 | +0.00(+0.00%) |
Jul 19, 2017 | 41.46 | 41.86 | 40.56 | 41.50 | 8,674,958 | -0.15(-0.37%) |
Jul 18, 2017 | 39.77 | 42.03 | 39.14 | 41.65 | 24,757,762 | -2.60(-5.87%) |
Jul 17, 2017 | 43.95 | 44.51 | 43.94 | 44.25 | 3,787,524 | +0.32(+0.74%) |
Jul 14, 2017 | 43.74 | 44.20 | 43.49 | 43.92 | 2,473,593 | +0.17(+0.39%) |
Jul 13, 2017 | 42.85 | 43.77 | 42.85 | 43.75 | 3,884,680 | +0.91(+2.13%) |
Jul 12, 2017 | 43.13 | 43.91 | 42.53 | 42.84 | 6,910,824 | -1.40(-3.15%) |
Jul 11, 2017 | 44.71 | 44.76 | 44.04 | 44.24 | 2,624,257 | -0.43(-0.95%) |
Jul 10, 2017 | 44.63 | 45.05 | 44.52 | 44.66 | 2,203,338 | -0.01(-0.02%) |
Jul 07, 2017 | 45.05 | 45.20 | 44.63 | 44.67 | 2,104,940 | -0.29(-0.64%) |
Jul 06, 2017 | 45.86 | 45.95 | 44.90 | 44.96 | 2,204,077 | -0.93(-2.02%) |
Jul 05, 2017 | 46.60 | 46.74 | 45.89 | 45.89 | 2,530,987 | -0.77(-1.64%) |
Jul 03, 2017 | 46.02 | 47.47 | 46.02 | 46.65 | 1,995,545 | +0.69(+1.50%) |
Jun 30, 2017 | 46.20 | 46.57 | 45.99 | 45.97 | 2,867,233 | -0.05(-0.11%) |
Jun 29, 2017 | 46.67 | 46.78 | 45.63 | 46.02 | 2,589,023 | -0.54(-1.15%) |
Jun 28, 2017 | 46.67 | 47.31 | 46.53 | 46.55 | 2,104,076 | +0.17(+0.37%) |
Jun 27, 2017 | 46.82 | 47.00 | 46.37 | 46.38 | 1,752,290 | -0.50(-1.07%) |
Jun 26, 2017 | 47.44 | 48.12 | 46.02 | 46.88 | 4,123,975 | -0.37(-0.79%) |
Jun 23, 2017 | 47.54 | 47.62 | 46.71 | 47.26 | 3,958,068 | -0.59(-1.23%) |
Jun 22, 2017 | 47.55 | 48.46 | 47.50 | 47.85 | 2,836,374 | +0.23(+0.48%) |
Jun 21, 2017 | 47.27 | 48.14 | 47.22 | 47.62 | 5,037,566 | +0.38(+0.81%) |
Jun 20, 2017 | 47.28 | 47.75 | 47.17 | 47.23 | 1,560,319 | +0.05(+0.11%) |
Jun 19, 2017 | 47.27 | 47.53 | 46.70 | 47.18 | 1,782,869 | -0.03(-0.07%) |
Jun 16, 2017 | 46.91 | 47.73 | 46.49 | 47.22 | 4,471,888 | +0.51(+1.09%) |
Jun 15, 2017 | 45.10 | 46.87 | 44.89 | 46.71 | 4,108,033 | +1.32(+2.91%) |
Jun 14, 2017 | 45.53 | 45.59 | 45.02 | 45.39 | 1,740,389 | -0.30(-0.65%) |
Jun 13, 2017 | 45.35 | 45.72 | 45.23 | 45.68 | 968,740 | +0.39(+0.86%) |
Jun 12, 2017 | 45.40 | 46.02 | 45.19 | 45.29 | 1,739,042 | -0.04(-0.09%) |
Jun 09, 2017 | 44.97 | 45.36 | 44.86 | 45.34 | 1,832,063 | +0.37(+0.81%) |
Jun 08, 2017 | 45.48 | 43.91 | 44.97 | 2,027,483 | +0.61(+1.38%) | |
Jun 07, 2017 | 44.50 | 44.54 | 44.22 | 44.36 | 1,754,194 | +0.05(+0.12%) |
Jun 06, 2017 | 45.08 | 45.08 | 44.08 | 44.31 | 2,118,368 | -1.16(-2.55%) |
Jun 05, 2017 | 45.22 | 45.70 | 45.17 | 45.46 | 1,395,963 | +0.16(+0.36%) |
Jun 02, 2017 | 45.25 | 45.65 | 45.01 | 45.30 | 1,161,479 | -0.06(-0.13%) |
Jun 01, 2017 | 45.42 | 45.92 | 45.20 | 45.36 | 1,704,619 | +0.26(+0.57%) |
May 31, 2017 | 45.12 | 45.15 | 44.77 | 45.11 | 1,723,458 | +0.00(+0.00%) |
May 30, 2017 | 44.49 | 45.17 | 44.35 | 45.11 | 1,772,077 | +0.59(+1.32%) |
May 26, 2017 | 44.08 | 44.76 | 43.93 | 44.52 | 2,112,873 | +0.39(+0.89%) |
May 25, 2017 | 44.37 | 44.66 | 43.93 | 44.13 | 4,611,145 | -0.12(-0.27%) |
May 24, 2017 | 45.01 | 45.19 | 44.21 | 44.25 | 2,648,000 | -0.71(-1.59%) |
May 23, 2017 | 44.99 | 45.22 | 44.75 | 44.96 | 1,624,919 | +0.22(+0.48%) |
May 22, 2017 | 44.71 | 45.20 | 44.55 | 44.74 | 3,240,538 | +0.28(+0.63%) |
May 19, 2017 | 44.62 | 44.90 | 44.27 | 44.47 | 2,747,134 | -0.12(-0.27%) |
May 18, 2017 | 44.62 | 44.76 | 44.14 | 44.58 | 2,539,828 | -0.19(-0.43%) |
May 17, 2017 | 45.72 | 45.37 | 44.64 | 44.78 | 2,289,389 | -0.95(-2.07%) |
May 16, 2017 | 45.66 | 45.77 | 45.42 | 45.72 | 1,617,943 | +0.06(+0.13%) |
May 15, 2017 | 46.70 | 46.89 | 45.32 | 45.67 | 3,835,592 | -0.99(-2.12%) |
May 12, 2017 | 46.71 | 46.93 | 46.49 | 46.65 | 1,168,759 | -0.28(-0.59%) |
May 11, 2017 | 47.79 | 47.80 | 46.85 | 46.93 | 1,741,008 | -1.02(-2.13%) |
May 10, 2017 | 47.36 | 48.10 | 47.17 | 47.96 | 1,558,238 | +0.45(+0.94%) |
May 09, 2017 | 46.94 | 47.70 | 46.90 | 47.51 | 2,462,646 | +0.57(+1.22%) |
May 08, 2017 | 47.53 | 47.65 | 46.65 | 46.93 | 2,260,416 | -0.55(-1.16%) |
May 05, 2017 | 47.07 | 47.51 | 46.84 | 47.48 | 2,046,876 | +0.48(+1.02%) |
May 04, 2017 | 47.18 | 47.21 | 46.86 | 47.00 | 1,812,258 | +0.05(+0.11%) |
May 03, 2017 | 47.29 | 47.39 | 46.55 | 46.95 | 2,321,234 | -0.46(-0.98%) |
May 02, 2017 | 47.74 | 47.77 | 47.22 | 47.41 | 1,785,341 | -0.24(-0.50%) |