Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.50 | 41.70 | 40.78 | 40.78 | 2,477,186 | -0.65(-1.58%) |
Apr 27, 2018 | 41.24 | 41.60 | 41.15 | 41.43 | 2,378,337 | +0.28(+0.68%) |
Apr 26, 2018 | 41.24 | 41.42 | 41.03 | 41.15 | 3,769,767 | -0.14(-0.33%) |
Apr 25, 2018 | 41.34 | 41.66 | 40.97 | 41.29 | 2,422,119 | -0.09(-0.23%) |
Apr 24, 2018 | 41.41 | 41.99 | 41.01 | 41.38 | 2,709,280 | +0.20(+0.50%) |
Apr 23, 2018 | 40.95 | 41.32 | 40.87 | 41.18 | 2,403,209 | +0.33(+0.81%) |
Apr 20, 2018 | 40.64 | 40.99 | 40.55 | 40.85 | 1,987,279 | +0.30(+0.73%) |
Apr 19, 2018 | 39.95 | 40.65 | 39.84 | 40.55 | 3,831,134 | +0.74(+1.86%) |
Apr 18, 2018 | 40.23 | 40.38 | 39.80 | 39.81 | 2,724,186 | -0.28(-0.70%) |
Apr 17, 2018 | 40.79 | 40.88 | 39.85 | 40.09 | 3,390,977 | -0.43(-1.05%) |
Apr 16, 2018 | 40.56 | 40.69 | 40.18 | 40.51 | 2,399,586 | +0.15(+0.38%) |
Apr 13, 2018 | 41.44 | 41.45 | 40.17 | 40.36 | 3,715,278 | -0.65(-1.58%) |
Apr 12, 2018 | 40.58 | 41.27 | 40.50 | 41.01 | 1,803,286 | +0.71(+1.77%) |
Apr 11, 2018 | 40.22 | 40.50 | 40.05 | 40.29 | 1,747,275 | -0.21(-0.52%) |
Apr 10, 2018 | 40.41 | 40.63 | 40.07 | 40.51 | 4,588,966 | +0.70(+1.75%) |
Apr 09, 2018 | 40.16 | 40.73 | 39.81 | 39.81 | 4,099,960 | -0.27(-0.68%) |
Apr 06, 2018 | 40.70 | 40.94 | 39.61 | 40.08 | 3,620,099 | -1.07(-2.60%) |
Apr 05, 2018 | 41.26 | 41.30 | 40.85 | 41.15 | 1,466,893 | +0.27(+0.67%) |
Apr 04, 2018 | 39.85 | 40.99 | 39.60 | 40.88 | 2,589,387 | +0.42(+1.03%) |
Apr 03, 2018 | 40.11 | 40.63 | 39.91 | 40.46 | 2,407,876 | +0.59(+1.47%) |
Apr 02, 2018 | 40.63 | 40.83 | 39.36 | 39.88 | 3,798,683 | -0.84(-2.07%) |
Mar 29, 2018 | 40.72 | 40.72 | 40.72 | 0 | +0.39(+0.97%) | |
Mar 28, 2018 | 40.17 | 40.68 | 39.80 | 40.33 | 2,803,865 | +0.17(+0.42%) |
Mar 27, 2018 | 41.28 | 41.30 | 39.88 | 40.16 | 3,360,956 | -0.92(-2.24%) |
Mar 26, 2018 | 40.27 | 41.13 | 40.16 | 41.08 | 4,676,720 | +1.33(+3.34%) |
Mar 23, 2018 | 41.11 | 41.42 | 39.69 | 39.75 | 3,682,663 | -1.41(-3.43%) |
Mar 22, 2018 | 42.18 | 42.41 | 41.10 | 41.16 | 3,304,927 | -1.59(-3.72%) |
Mar 21, 2018 | 42.72 | 43.20 | 42.46 | 42.75 | 1,486,073 | +0.10(+0.24%) |
Mar 20, 2018 | 42.89 | 43.01 | 42.55 | 42.65 | 1,426,557 | -0.10(-0.24%) |
Mar 19, 2018 | 43.02 | 43.08 | 42.21 | 42.75 | 2,189,525 | -0.29(-0.67%) |
Mar 16, 2018 | 42.97 | 43.48 | 42.92 | 43.04 | 3,250,599 | +0.16(+0.37%) |
Mar 15, 2018 | 42.91 | 43.01 | 42.51 | 42.88 | 2,310,568 | +0.13(+0.30%) |
Mar 14, 2018 | 43.49 | 43.49 | 42.59 | 42.75 | 2,720,900 | -0.59(-1.37%) |
Mar 13, 2018 | 43.78 | 43.88 | 43.25 | 43.34 | 3,445,273 | -0.36(-0.83%) |
Mar 12, 2018 | 44.01 | 44.07 | 43.50 | 43.71 | 2,111,711 | -0.25(-0.56%) |
Mar 09, 2018 | 43.56 | 43.98 | 43.33 | 43.95 | 2,831,886 | +0.80(+1.85%) |
Mar 08, 2018 | 43.56 | 43.72 | 42.75 | 43.16 | 1,545,773 | -0.32(-0.74%) |
Mar 07, 2018 | 43.61 | 43.48 | 2,459,411 | +0.20(+0.47%) | ||
Mar 06, 2018 | 42.95 | 43.38 | 42.54 | 43.28 | 2,856,986 | +0.48(+1.13%) |
Mar 05, 2018 | 41.90 | 43.01 | 41.62 | 42.79 | 4,761,300 | +0.52(+1.22%) |
Mar 02, 2018 | 41.44 | 42.38 | 40.98 | 42.28 | 4,922,414 | +0.58(+1.40%) |
Mar 01, 2018 | 41.77 | 42.29 | 41.51 | 41.69 | 6,005,683 | -0.10(-0.24%) |
Feb 28, 2018 | 42.62 | 42.91 | 41.79 | 41.79 | 1,187,923 | -0.64(-1.52%) |
Feb 27, 2018 | 42.94 | 43.45 | 42.42 | 42.44 | 1,569,859 | -0.56(-1.30%) |
Feb 26, 2018 | 42.88 | 43.01 | 42.41 | 43.00 | 1,623,819 | +0.32(+0.75%) |
Feb 23, 2018 | 42.07 | 42.68 | 42.07 | 42.67 | 2,658,295 | +0.64(+1.53%) |
Feb 22, 2018 | 41.95 | 42.03 | 5,510,604 | -0.81(-1.90%) | ||
Feb 21, 2018 | 42.55 | 43.42 | 42.39 | 42.84 | 3,414,282 | +0.30(+0.70%) |
Feb 20, 2018 | 42.73 | 43.12 | 42.34 | 42.55 | 1,715,871 | -0.29(-0.67%) |
Feb 16, 2018 | 42.84 | 42.84 | 42.84 | 0 | +0.23(+0.54%) | |
Feb 15, 2018 | 43.05 | 42.50 | 42.61 | 2,022,410 | +0.16(+0.38%) | |
Feb 14, 2018 | 41.17 | 42.53 | 41.12 | 42.45 | 3,545,624 | +1.19(+2.88%) |
Feb 13, 2018 | 40.83 | 41.31 | 40.69 | 41.26 | 1,897,845 | +0.21(+0.52%) |
Feb 12, 2018 | 40.99 | 41.46 | 40.56 | 41.05 | 3,112,783 | +0.36(+0.87%) |
Feb 09, 2018 | 40.56 | 40.99 | 39.50 | 40.69 | 4,515,019 | +0.72(+1.80%) |
Feb 08, 2018 | 41.61 | 41.87 | 39.92 | 39.97 | 3,986,504 | -1.52(-3.66%) |
Feb 07, 2018 | 41.14 | 41.82 | 40.99 | 41.49 | 2,710,267 | +0.19(+0.47%) |
Feb 06, 2018 | 39.98 | 41.43 | 39.52 | 41.29 | 8,495,199 | -0.03(-0.06%) |
Feb 05, 2018 | 42.03 | 42.56 | 40.63 | 41.32 | 5,067,118 | -1.30(-3.04%) |
Feb 02, 2018 | 43.08 | 43.40 | 42.43 | 42.62 | 5,072,174 | -0.52(-1.20%) |
Feb 01, 2018 | 42.42 | 43.16 | 42.36 | 43.13 | 2,038,117 | +0.59(+1.39%) |
Jan 31, 2018 | 42.65 | 42.91 | 42.40 | 42.54 | 1,978,152 | -0.04(-0.10%) |
Jan 30, 2018 | 42.73 | 42.84 | 42.52 | 42.58 | 3,441,468 | -0.37(-0.87%) |
Jan 29, 2018 | 43.12 | 43.31 | 42.95 | 42.95 | 1,455,638 | -0.13(-0.30%) |
Jan 26, 2018 | 43.09 | 43.10 | 42.73 | 43.08 | 1,597,842 | +0.10(+0.24%) |
Jan 25, 2018 | 43.46 | 43.46 | 42.79 | 42.98 | 2,431,516 | -0.24(-0.55%) |
Jan 24, 2018 | 43.55 | 43.72 | 43.01 | 43.22 | 2,975,383 | -0.14(-0.33%) |
Jan 23, 2018 | 43.06 | 43.52 | 42.92 | 43.36 | 2,491,374 | +0.13(+0.29%) |
Jan 22, 2018 | 42.96 | 43.24 | 42.79 | 43.23 | 1,803,695 | +0.19(+0.45%) |
Jan 19, 2018 | 42.54 | 43.05 | 42.52 | 43.04 | 4,875,562 | +0.62(+1.46%) |
Jan 18, 2018 | 42.65 | 42.79 | 42.34 | 42.42 | 3,197,450 | -0.15(-0.36%) |
Jan 17, 2018 | 42.49 | 42.67 | 41.97 | 42.57 | 2,088,811 | +0.23(+0.54%) |
Jan 16, 2018 | 42.88 | 42.98 | 42.16 | 42.34 | 3,458,198 | -0.34(-0.79%) |
Jan 12, 2018 | 42.68 | 42.68 | 42.68 | 0 | +0.25(+0.58%) | |
Jan 11, 2018 | 42.13 | 42.45 | 42.05 | 42.44 | 5,357,289 | +0.54(+1.29%) |
Jan 10, 2018 | 42.37 | 41.90 | 3,623,913 | +0.56(+1.35%) | ||
Jan 09, 2018 | 41.01 | 41.63 | 40.94 | 41.34 | 2,492,167 | +0.53(+1.31%) |
Jan 08, 2018 | 40.75 | 40.89 | 40.56 | 40.80 | 2,330,229 | -0.02(-0.04%) |
Jan 05, 2018 | 40.71 | 40.85 | 40.54 | 40.82 | 2,523,159 | +0.23(+0.56%) |
Jan 04, 2018 | 40.71 | 41.02 | 40.52 | 40.59 | 4,903,432 | +0.27(+0.67%) |
Jan 03, 2018 | 40.17 | 40.45 | 40.05 | 40.32 | 1,614,587 | +0.08(+0.21%) |
Jan 02, 2018 | 40.42 | 40.42 | 39.97 | 40.23 | 2,638,020 | +0.11(+0.27%) |
Dec 29, 2017 | 40.12 | 40.12 | 40.12 | 0 | -0.38(-0.94%) | |
Dec 28, 2017 | 40.39 | 40.52 | 40.21 | 40.51 | 1,318,500 | +0.21(+0.53%) |
Dec 27, 2017 | 40.50 | 40.53 | 40.23 | 40.29 | 4,312,465 | -0.23(-0.56%) |
Dec 26, 2017 | 40.83 | 40.97 | 40.40 | 40.52 | 962,866 | -0.31(-0.77%) |
Dec 22, 2017 | 41.09 | 41.12 | 40.55 | 40.84 | 1,550,761 | -0.16(-0.39%) |
Dec 21, 2017 | 40.70 | 41.16 | 40.66 | 41.00 | 1,910,335 | +0.56(+1.38%) |
Dec 20, 2017 | 40.82 | 40.91 | 40.13 | 40.44 | 2,571,938 | -0.07(-0.17%) |
Dec 19, 2017 | 40.94 | 40.95 | 40.46 | 40.51 | 3,835,926 | -0.20(-0.50%) |
Dec 18, 2017 | 40.51 | 40.88 | 40.46 | 40.71 | 3,702,392 | +0.54(+1.35%) |
Dec 15, 2017 | 39.71 | 40.59 | 39.55 | 40.17 | 4,719,497 | +0.69(+1.75%) |
Dec 14, 2017 | 40.05 | 40.16 | 39.33 | 39.48 | 3,881,797 | -0.40(-0.99%) |
Dec 13, 2017 | 40.30 | 40.60 | 39.83 | 39.87 | 3,108,469 | -0.47(-1.17%) |
Dec 12, 2017 | 40.23 | 40.52 | 40.05 | 40.35 | 2,572,780 | +0.30(+0.74%) |
Dec 11, 2017 | 40.28 | 40.42 | 39.92 | 40.05 | 2,088,772 | -0.20(-0.50%) |
Dec 08, 2017 | 40.53 | 40.53 | 39.96 | 40.25 | 2,441,218 | +0.09(+0.23%) |
Dec 07, 2017 | 40.13 | 40.38 | 39.64 | 40.16 | 1,951,578 | +0.21(+0.53%) |
Dec 06, 2017 | 39.96 | 40.32 | 39.82 | 39.95 | 2,670,344 | -0.21(-0.53%) |
Dec 05, 2017 | 40.94 | 40.98 | 40.10 | 40.16 | 3,144,705 | -0.62(-1.51%) |
Dec 04, 2017 | 40.94 | 41.30 | 40.74 | 40.78 | 5,456,839 | +0.67(+1.68%) |
Dec 01, 2017 | 40.17 | 40.28 | 39.18 | 40.10 | 5,612,678 | +0.07(+0.17%) |
Nov 30, 2017 | 40.62 | 40.84 | 39.97 | 40.03 | 5,774,288 | -0.24(-0.61%) |
Nov 29, 2017 | 39.59 | 40.47 | 39.40 | 40.28 | 7,336,203 | +1.19(+3.04%) |
Nov 28, 2017 | 38.00 | 39.14 | 37.91 | 39.09 | 3,191,747 | +1.22(+3.23%) |
Nov 27, 2017 | 37.84 | 38.09 | 37.60 | 37.87 | 1,327,381 | +0.00(+0.00%) |
Nov 24, 2017 | 38.14 | 38.19 | 37.83 | 37.87 | 828,714 | -0.19(-0.49%) |
Nov 22, 2017 | 38.24 | 38.35 | 38.05 | 38.05 | 1,852,731 | -0.13(-0.33%) |
Nov 21, 2017 | 38.37 | 38.47 | 38.05 | 38.18 | 2,117,738 | -0.03(-0.09%) |
Nov 20, 2017 | 38.00 | 38.22 | 37.84 | 38.21 | 1,672,630 | +0.33(+0.87%) |
Nov 17, 2017 | 37.43 | 38.00 | 37.37 | 37.88 | 1,249,767 | +0.22(+0.58%) |
Nov 16, 2017 | 37.97 | 37.99 | 37.66 | 37.66 | 1,003,702 | -0.01(-0.02%) |
Nov 15, 2017 | 37.17 | 37.89 | 37.08 | 37.67 | 1,625,570 | +0.09(+0.25%) |
Nov 14, 2017 | 37.13 | 37.62 | 37.13 | 37.58 | 2,004,485 | +0.25(+0.68%) |
Nov 13, 2017 | 36.68 | 37.40 | 36.51 | 37.33 | 2,604,599 | +0.47(+1.28%) |
Nov 10, 2017 | 37.02 | 37.17 | 36.85 | 36.85 | 3,162,253 | -0.09(-0.25%) |
Nov 09, 2017 | 37.03 | 37.34 | 36.57 | 36.95 | 3,607,419 | -0.34(-0.91%) |
Nov 08, 2017 | 37.42 | 37.59 | 37.01 | 37.28 | 2,509,884 | -0.25(-0.67%) |
Nov 07, 2017 | 38.43 | 38.54 | 37.46 | 37.54 | 2,330,452 | -0.89(-2.33%) |
Nov 06, 2017 | 38.37 | 38.57 | 38.25 | 38.43 | 1,382,335 | -0.10(-0.26%) |
Nov 03, 2017 | 38.52 | 38.63 | 38.30 | 38.53 | 1,843,729 | -0.12(-0.31%) |
Nov 02, 2017 | 38.35 | 38.75 | 38.12 | 38.65 | 1,382,613 | +0.25(+0.66%) |
Nov 01, 2017 | 38.68 | 38.92 | 38.27 | 38.40 | 1,981,759 | -0.08(-0.22%) |
Oct 31, 2017 | 38.53 | 38.80 | 38.46 | 38.48 | 1,273,933 | -0.01(-0.02%) |
Oct 30, 2017 | 38.92 | 38.36 | 38.49 | 2,236,678 | -0.50(-1.28%) | |
Oct 27, 2017 | 38.70 | 39.05 | 38.68 | 38.99 | 1,604,968 | +0.26(+0.68%) |
Oct 26, 2017 | 38.28 | 38.83 | 38.28 | 38.73 | 1,481,755 | +0.38(+0.99%) |
Oct 25, 2017 | 38.69 | 38.82 | 38.04 | 38.35 | 1,631,239 | -0.19(-0.50%) |
Oct 24, 2017 | 38.54 | 38.70 | 38.40 | 38.54 | 1,902,667 | +0.28(+0.73%) |
Oct 23, 2017 | 38.60 | 38.78 | 38.20 | 38.26 | 1,468,593 | -0.33(-0.85%) |
Oct 20, 2017 | 38.62 | 38.69 | 38.44 | 38.59 | 5,141,862 | +0.51(+1.35%) |
Oct 19, 2017 | 37.53 | 38.20 | 37.51 | 38.08 | 1,795,184 | +0.23(+0.60%) |
Oct 18, 2017 | 37.78 | 37.95 | 37.64 | 37.85 | 1,384,122 | +0.27(+0.72%) |
Oct 17, 2017 | 38.07 | 38.07 | 37.51 | 37.58 | 2,249,551 | -0.33(-0.87%) |
Oct 16, 2017 | 37.71 | 38.05 | 37.61 | 37.91 | 1,679,252 | +0.21(+0.56%) |
Oct 13, 2017 | 37.73 | 37.95 | 37.32 | 37.70 | 1,945,668 | -0.18(-0.47%) |
Oct 12, 2017 | 38.24 | 38.26 | 37.80 | 37.87 | 1,629,700 | -0.26(-0.69%) |
Oct 11, 2017 | 38.19 | 38.32 | 38.00 | 38.14 | 1,357,847 | -0.19(-0.51%) |
Oct 10, 2017 | 38.16 | 38.37 | 38.03 | 38.33 | 1,787,601 | +0.30(+0.78%) |
Oct 09, 2017 | 38.37 | 38.37 | 37.95 | 38.03 | 770,358 | -0.18(-0.46%) |
Oct 06, 2017 | 38.33 | 38.54 | 38.03 | 38.21 | 3,527,624 | +0.02(+0.04%) |
Oct 05, 2017 | 37.83 | 38.33 | 37.60 | 38.19 | 3,333,354 | +0.48(+1.28%) |
Oct 04, 2017 | 38.05 | 38.06 | 37.67 | 37.71 | 2,273,108 | -0.40(-1.06%) |
Oct 03, 2017 | 38.30 | 38.36 | 37.86 | 38.12 | 1,863,945 | -0.13(-0.33%) |
Oct 02, 2017 | 37.99 | 38.26 | 37.79 | 38.24 | 3,357,352 | +0.20(+0.53%) |
Sep 29, 2017 | 37.85 | 38.35 | 37.76 | 38.04 | 3,961,116 | +0.19(+0.51%) |
Sep 28, 2017 | 37.76 | 37.85 | 37.34 | 37.85 | 1,843,519 | +0.18(+0.47%) |
Sep 27, 2017 | 37.95 | 37.24 | 37.67 | 2,452,518 | +0.77(+2.08%) | |
Sep 26, 2017 | 36.82 | 37.01 | 36.65 | 36.90 | 1,174,043 | +0.20(+0.55%) |
Sep 25, 2017 | 36.58 | 36.91 | 36.41 | 36.70 | 1,696,682 | +0.02(+0.05%) |
Sep 22, 2017 | 36.51 | 36.71 | 36.36 | 36.68 | 1,402,096 | +0.04(+0.12%) |
Sep 21, 2017 | 36.36 | 36.74 | 36.36 | 36.64 | 2,027,073 | +0.15(+0.42%) |
Sep 20, 2017 | 36.07 | 36.58 | 35.75 | 36.49 | 8,914,842 | +0.44(+1.22%) |
Sep 19, 2017 | 35.82 | 36.18 | 35.81 | 36.05 | 2,547,276 | +0.25(+0.71%) |
Sep 18, 2017 | 35.52 | 35.93 | 35.48 | 35.80 | 2,148,322 | +0.44(+1.24%) |
Sep 15, 2017 | 35.04 | 35.40 | 34.96 | 35.36 | 2,116,867 | +0.17(+0.49%) |
Sep 14, 2017 | 35.56 | 35.62 | 35.14 | 35.19 | 3,073,507 | -0.30(-0.85%) |
Sep 13, 2017 | 35.30 | 35.54 | 35.19 | 35.49 | 2,865,738 | +0.10(+0.28%) |
Sep 12, 2017 | 34.83 | 35.49 | 34.77 | 35.39 | 6,358,432 | +0.75(+2.16%) |
Sep 11, 2017 | 34.25 | 34.83 | 34.09 | 34.64 | 5,218,923 | +0.84(+2.49%) |
Sep 08, 2017 | 33.46 | 33.99 | 33.33 | 33.80 | 4,028,458 | +0.34(+1.03%) |
Sep 07, 2017 | 34.22 | 34.28 | 33.28 | 33.46 | 4,961,834 | -0.84(-2.45%) |
Sep 06, 2017 | 34.44 | 34.58 | 34.16 | 34.30 | 3,294,356 | +0.03(+0.10%) |
Sep 05, 2017 | 34.99 | 35.11 | 34.18 | 34.26 | 3,035,422 | -1.04(-2.95%) |
Sep 01, 2017 | 35.15 | 35.47 | 35.07 | 35.30 | 1,824,093 | +0.24(+0.70%) |
Aug 31, 2017 | 35.14 | 35.26 | 35.00 | 35.06 | 2,097,957 | -0.01(-0.02%) |
Aug 30, 2017 | 34.99 | 35.19 | 34.83 | 35.07 | 871,320 | +0.17(+0.48%) |
Aug 29, 2017 | 34.67 | 34.98 | 34.55 | 34.90 | 1,512,017 | -0.24(-0.69%) |
Aug 28, 2017 | 35.51 | 35.53 | 35.01 | 35.14 | 1,429,547 | -0.27(-0.76%) |
Aug 25, 2017 | 35.56 | 35.24 | 35.41 | 1,449,458 | +0.18(+0.52%) | |
Aug 24, 2017 | 35.28 | 35.30 | 35.05 | 35.23 | 1,556,262 | +0.13(+0.36%) |
Aug 23, 2017 | 34.72 | 35.34 | 34.71 | 35.10 | 1,248,926 | +0.06(+0.17%) |
Aug 22, 2017 | 34.87 | 35.09 | 34.80 | 35.04 | 1,554,414 | +0.35(+1.02%) |
Aug 21, 2017 | 34.73 | 34.82 | 34.51 | 34.69 | 1,411,488 | -0.10(-0.29%) |
Aug 18, 2017 | 34.54 | 35.04 | 34.47 | 34.79 | 2,961,400 | -0.01(-0.02%) |
Aug 17, 2017 | 35.56 | 35.66 | 34.74 | 34.80 | 3,208,432 | -0.90(-2.52%) |
Aug 16, 2017 | 35.93 | 36.01 | 35.57 | 35.70 | 1,829,301 | -0.11(-0.31%) |
Aug 15, 2017 | 36.25 | 36.30 | 35.79 | 35.81 | 1,101,724 | -0.05(-0.14%) |
Aug 14, 2017 | 35.55 | 35.97 | 35.55 | 35.86 | 2,297,844 | +0.69(+1.96%) |
Aug 11, 2017 | 35.40 | 35.62 | 35.02 | 35.17 | 2,414,790 | -0.22(-0.62%) |
Aug 10, 2017 | 36.04 | 36.09 | 35.36 | 35.39 | 2,899,125 | -0.96(-2.64%) |
Aug 09, 2017 | 36.28 | 36.49 | 36.18 | 36.35 | 2,169,883 | -0.34(-0.94%) |
Aug 08, 2017 | 36.56 | 37.22 | 36.51 | 36.69 | 1,743,257 | +0.08(+0.23%) |
Aug 07, 2017 | 36.83 | 36.93 | 36.60 | 36.61 | 1,277,306 | -0.22(-0.59%) |
Aug 04, 2017 | 36.86 | 37.09 | 36.72 | 36.83 | 2,197,029 | +0.29(+0.81%) |
Aug 03, 2017 | 36.67 | 36.77 | 36.43 | 36.53 | 1,373,650 | -0.21(-0.57%) |
Aug 02, 2017 | 36.76 | 36.85 | 36.49 | 36.74 | 1,032,959 | +0.03(+0.07%) |
Aug 01, 2017 | 36.67 | 36.75 | 36.49 | 36.72 | 1,355,272 | +0.29(+0.81%) |
Jul 31, 2017 | 36.30 | 36.63 | 36.25 | 36.42 | 1,725,761 | +0.21(+0.58%) |
Jul 28, 2017 | 36.36 | 36.51 | 36.01 | 36.21 | 2,620,055 | -0.23(-0.62%) |
Jul 27, 2017 | 36.51 | 36.75 | 36.26 | 36.44 | 2,305,450 | -0.06(-0.16%) |
Jul 26, 2017 | 37.14 | 37.19 | 36.37 | 36.50 | 2,806,075 | -0.61(-1.65%) |
Jul 25, 2017 | 37.03 | 37.36 | 37.01 | 37.11 | 5,654,470 | +0.55(+1.52%) |
Jul 24, 2017 | 36.28 | 36.62 | 36.28 | 36.56 | 1,020,318 | +0.25(+0.69%) |
Jul 21, 2017 | 36.51 | 36.67 | 36.14 | 36.30 | 1,937,283 | -0.27(-0.74%) |
Jul 20, 2017 | 36.62 | 36.83 | 36.38 | 36.57 | 1,303,460 | -0.03(-0.07%) |
Jul 19, 2017 | 36.77 | 36.85 | 36.39 | 36.60 | 1,497,899 | -0.11(-0.30%) |
Jul 18, 2017 | 36.52 | 36.78 | 36.40 | 36.71 | 5,448,464 | -0.13(-0.36%) |
Jul 17, 2017 | 36.75 | 36.93 | 36.54 | 36.84 | 1,404,063 | +0.05(+0.14%) |
Jul 14, 2017 | 36.52 | 36.99 | 36.23 | 36.79 | 1,946,587 | -0.19(-0.52%) |
Jul 13, 2017 | 36.98 | 37.06 | 36.52 | 36.98 | 1,484,467 | +0.14(+0.39%) |
Jul 12, 2017 | 36.77 | 37.04 | 36.69 | 36.84 | 1,169,648 | -0.03(-0.09%) |
Jul 11, 2017 | 37.04 | 37.05 | 36.67 | 36.88 | 3,213,073 | -0.13(-0.34%) |
Jul 10, 2017 | 37.04 | 37.19 | 36.85 | 37.00 | 2,060,827 | -0.15(-0.41%) |
Jul 07, 2017 | 37.15 | 37.22 | 36.73 | 37.15 | 2,624,421 | +0.22(+0.59%) |
Jul 06, 2017 | 37.42 | 37.45 | 36.88 | 36.93 | 3,844,665 | -0.41(-1.10%) |
Jul 05, 2017 | 37.56 | 37.56 | 36.96 | 37.35 | 4,814,664 | +0.03(+0.07%) |
Jul 03, 2017 | 36.88 | 37.61 | 36.85 | 37.32 | 2,765,449 | +0.75(+2.04%) |
Jun 30, 2017 | 36.94 | 37.01 | 36.45 | 36.57 | 3,629,882 | -0.16(-0.43%) |
Jun 29, 2017 | 37.14 | 37.25 | 36.35 | 36.73 | 7,270,396 | +0.60(+1.65%) |
Jun 28, 2017 | 35.77 | 36.31 | 35.77 | 36.14 | 4,177,002 | +0.49(+1.37%) |
Jun 27, 2017 | 35.69 | 36.04 | 35.56 | 35.65 | 4,007,488 | +0.20(+0.57%) |
Jun 26, 2017 | 35.35 | 35.76 | 35.13 | 35.45 | 2,444,300 | +0.22(+0.62%) |
Jun 23, 2017 | 35.63 | 35.63 | 35.13 | 35.23 | 3,206,338 | -0.24(-0.66%) |
Jun 22, 2017 | 35.57 | 35.70 | 35.25 | 35.46 | 1,792,676 | -0.24(-0.66%) |
Jun 21, 2017 | 36.28 | 36.28 | 35.65 | 35.70 | 1,991,003 | -0.46(-1.28%) |
Jun 20, 2017 | 36.58 | 36.59 | 36.14 | 36.16 | 1,545,727 | -0.45(-1.24%) |
Jun 19, 2017 | 36.71 | 36.95 | 36.52 | 36.62 | 1,678,843 | +0.07(+0.18%) |
Jun 16, 2017 | 36.64 | 36.64 | 36.34 | 36.55 | 2,787,785 | -0.10(-0.27%) |
Jun 15, 2017 | 36.62 | 37.05 | 36.48 | 36.65 | 2,091,723 | -0.24(-0.66%) |
Jun 14, 2017 | 36.58 | 36.89 | 36.08 | 36.89 | 2,766,915 | -0.04(-0.11%) |
Jun 13, 2017 | 36.95 | 37.17 | 36.77 | 36.93 | 2,321,142 | +0.13(+0.36%) |
Jun 12, 2017 | 36.86 | 37.27 | 36.53 | 36.80 | 3,833,292 | +0.05(+0.14%) |
Jun 09, 2017 | 36.01 | 36.92 | 36.00 | 36.75 | 7,415,481 | +1.02(+2.86%) |
Jun 08, 2017 | 34.79 | 36.17 | 34.73 | 35.72 | 3,476,748 | +0.90(+2.60%) |
Jun 07, 2017 | 34.64 | 34.96 | 34.50 | 34.82 | 2,184,089 | +0.33(+0.95%) |
Jun 06, 2017 | 34.33 | 34.67 | 34.17 | 34.49 | 2,533,748 | -0.17(-0.48%) |
Jun 05, 2017 | 34.74 | 35.04 | 34.66 | 34.66 | 1,921,801 | -0.01(-0.02%) |
Jun 02, 2017 | 34.61 | 35.04 | 34.47 | 34.67 | 1,690,931 | -0.28(-0.81%) |
Jun 01, 2017 | 34.69 | 34.98 | 34.23 | 34.95 | 3,286,129 | +0.51(+1.48%) |
May 31, 2017 | 34.71 | 34.86 | 33.92 | 34.44 | 3,162,313 | -0.24(-0.70%) |
May 30, 2017 | 34.88 | 34.91 | 34.44 | 34.69 | 1,958,909 | -0.37(-1.05%) |
May 26, 2017 | 35.07 | 35.21 | 34.94 | 35.05 | 1,485,489 | -0.13(-0.36%) |
May 25, 2017 | 35.28 | 35.52 | 35.09 | 35.18 | 1,853,045 | -0.07(-0.19%) |
May 24, 2017 | 35.49 | 35.51 | 35.02 | 35.25 | 1,273,092 | -0.13(-0.36%) |
May 23, 2017 | 34.97 | 35.57 | 34.77 | 35.37 | 1,798,954 | +0.47(+1.34%) |
May 22, 2017 | 34.94 | 35.03 | 34.60 | 34.90 | 1,510,773 | +0.13(+0.39%) |
May 19, 2017 | 34.77 | 35.05 | 34.69 | 34.77 | 1,744,520 | +0.18(+0.51%) |
May 18, 2017 | 34.28 | 34.83 | 34.27 | 34.59 | 3,093,689 | +0.13(+0.39%) |
May 17, 2017 | 35.07 | 35.23 | 34.14 | 34.46 | 6,157,952 | -1.42(-3.97%) |
May 16, 2017 | 35.84 | 35.93 | 35.51 | 35.88 | 1,674,107 | +0.14(+0.40%) |
May 15, 2017 | 35.57 | 35.88 | 35.49 | 35.74 | 2,030,977 | +0.30(+0.85%) |
May 12, 2017 | 35.30 | 35.44 | 35.00 | 35.44 | 2,744,863 | -0.13(-0.38%) |
May 11, 2017 | 35.88 | 35.91 | 35.29 | 35.57 | 1,514,530 | -0.44(-1.21%) |
May 10, 2017 | 35.81 | 36.06 | 35.69 | 36.01 | 2,052,529 | +0.06(+0.16%) |
May 09, 2017 | 36.25 | 36.42 | 35.76 | 35.95 | 1,432,525 | -0.17(-0.46%) |
May 08, 2017 | 36.10 | 36.21 | 35.94 | 36.12 | 3,132,097 | +0.05(+0.14%) |
May 05, 2017 | 36.27 | 36.44 | 35.82 | 36.07 | 2,086,003 | -0.07(-0.19%) |
May 04, 2017 | 36.40 | 36.50 | 36.02 | 36.14 | 2,389,950 | +0.11(+0.30%) |
May 03, 2017 | 35.59 | 36.08 | 35.43 | 36.03 | 3,171,999 | +0.27(+0.75%) |
May 02, 2017 | 35.97 | 36.05 | 35.56 | 35.76 | 3,830,313 | -0.19(-0.54%) |