Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.06 | 40.82 | 39.96 | 40.41 | 4,983,620 | +0.67(+1.69%) |
Apr 27, 2018 | 39.11 | 39.83 | 38.98 | 39.74 | 2,698,458 | +0.60(+1.52%) |
Apr 26, 2018 | 37.74 | 39.45 | 37.67 | 39.15 | 2,711,193 | +1.85(+4.97%) |
Apr 25, 2018 | 37.68 | 37.90 | 37.25 | 37.29 | 1,966,335 | -0.40(-1.05%) |
Apr 24, 2018 | 38.04 | 38.44 | 37.17 | 37.69 | 2,102,545 | +0.12(+0.33%) |
Apr 23, 2018 | 38.44 | 38.47 | 37.27 | 37.57 | 2,394,515 | -0.93(-2.41%) |
Apr 20, 2018 | 38.14 | 38.64 | 38.10 | 38.49 | 1,957,642 | +0.05(+0.12%) |
Apr 19, 2018 | 38.06 | 38.66 | 38.00 | 38.45 | 1,363,385 | +0.32(+0.84%) |
Apr 18, 2018 | 38.52 | 38.74 | 37.80 | 38.12 | 1,606,065 | -0.37(-0.96%) |
Apr 17, 2018 | 37.94 | 38.56 | 37.80 | 38.49 | 1,980,289 | +0.60(+1.60%) |
Apr 16, 2018 | 38.30 | 38.36 | 37.74 | 37.89 | 1,596,367 | -0.17(-0.45%) |
Apr 13, 2018 | 38.95 | 38.98 | 37.96 | 38.06 | 1,331,967 | -0.74(-1.90%) |
Apr 12, 2018 | 39.14 | 39.44 | 38.54 | 38.80 | 1,627,708 | -0.17(-0.44%) |
Apr 11, 2018 | 38.63 | 39.32 | 38.30 | 38.97 | 2,733,608 | +0.29(+0.76%) |
Apr 10, 2018 | 38.14 | 38.94 | 37.94 | 38.67 | 4,225,776 | +1.60(+4.31%) |
Apr 09, 2018 | 37.02 | 37.62 | 36.68 | 37.08 | 2,404,572 | +0.64(+1.76%) |
Apr 06, 2018 | 37.58 | 37.82 | 36.33 | 36.43 | 4,632,092 | -1.37(-3.62%) |
Apr 05, 2018 | 37.80 | 38.14 | 37.60 | 37.80 | 1,437,099 | +0.12(+0.33%) |
Apr 04, 2018 | 36.59 | 37.76 | 35.91 | 37.68 | 4,133,362 | +0.29(+0.78%) |
Apr 03, 2018 | 37.94 | 38.40 | 36.98 | 37.39 | 2,712,829 | -0.07(-0.18%) |
Apr 02, 2018 | 39.03 | 39.09 | 37.11 | 37.45 | 1,856,635 | -1.77(-4.51%) |
Mar 29, 2018 | 39.22 | 39.22 | 39.22 | 0 | +0.74(+1.92%) | |
Mar 28, 2018 | 38.52 | 38.86 | 38.22 | 38.48 | 4,163,099 | -0.04(-0.10%) |
Mar 27, 2018 | 38.95 | 39.05 | 38.34 | 38.52 | 2,880,649 | -0.49(-1.26%) |
Mar 26, 2018 | 38.59 | 39.04 | 38.30 | 39.01 | 2,520,906 | +1.12(+2.94%) |
Mar 23, 2018 | 38.03 | 38.28 | 37.57 | 37.90 | 3,060,158 | +0.09(+0.25%) |
Mar 22, 2018 | 38.66 | 38.87 | 37.74 | 37.80 | 2,774,365 | -1.46(-3.73%) |
Mar 21, 2018 | 39.01 | 40.02 | 38.88 | 39.27 | 3,331,856 | +0.36(+0.92%) |
Mar 20, 2018 | 38.58 | 39.14 | 38.55 | 38.91 | 3,052,050 | +0.45(+1.18%) |
Mar 19, 2018 | 39.13 | 39.13 | 38.24 | 38.46 | 1,986,898 | -0.79(-2.02%) |
Mar 16, 2018 | 39.10 | 39.37 | 38.94 | 39.25 | 2,529,130 | +0.24(+0.61%) |
Mar 15, 2018 | 39.55 | 39.65 | 38.89 | 39.01 | 1,400,510 | -0.32(-0.82%) |
Mar 14, 2018 | 39.55 | 38.72 | 39.33 | 1,892,605 | +0.34(+0.87%) | |
Mar 13, 2018 | 39.90 | 40.19 | 38.99 | 38.99 | 1,973,743 | -0.69(-1.74%) |
Mar 12, 2018 | 39.16 | 39.87 | 38.98 | 39.68 | 1,857,682 | +0.53(+1.35%) |
Mar 09, 2018 | 39.39 | 39.57 | 39.03 | 39.15 | 2,973,785 | +0.00(+0.00%) |
Mar 08, 2018 | 39.80 | 39.84 | 38.71 | 39.15 | 3,367,122 | -0.44(-1.12%) |
Mar 07, 2018 | 40.15 | 39.14 | 39.60 | 1,806,734 | -0.83(-2.06%) | |
Mar 06, 2018 | 40.19 | 40.66 | 40.03 | 40.43 | 1,270,210 | +0.54(+1.35%) |
Mar 05, 2018 | 39.92 | 40.34 | 39.47 | 39.89 | 2,977,137 | -0.25(-0.61%) |
Mar 02, 2018 | 39.17 | 40.19 | 38.60 | 40.14 | 1,464,197 | +0.43(+1.07%) |
Mar 01, 2018 | 40.83 | 41.21 | 39.64 | 39.71 | 1,887,633 | -1.23(-3.00%) |
Feb 28, 2018 | 41.24 | 41.60 | 40.94 | 40.94 | 2,384,968 | -0.14(-0.35%) |
Feb 27, 2018 | 41.43 | 41.79 | 40.76 | 41.08 | 2,845,699 | -0.36(-0.87%) |
Feb 26, 2018 | 41.61 | 42.06 | 41.03 | 41.44 | 2,302,000 | +0.19(+0.46%) |
Feb 23, 2018 | 39.78 | 41.27 | 39.78 | 41.25 | 3,326,847 | +1.84(+4.67%) |
Feb 22, 2018 | 39.41 | 3,822,173 | +0.44(+1.14%) | |||
Feb 21, 2018 | 38.08 | 39.63 | 38.08 | 38.97 | 2,588,888 | +0.89(+2.33%) |
Feb 20, 2018 | 37.89 | 38.68 | 37.89 | 38.08 | 1,758,801 | -0.05(-0.12%) |
Feb 16, 2018 | 38.13 | 38.13 | 38.13 | 0 | +0.14(+0.37%) | |
Feb 15, 2018 | 38.31 | 38.51 | 37.48 | 37.99 | 2,455,255 | -0.09(-0.25%) |
Feb 14, 2018 | 37.64 | 38.20 | 37.41 | 38.08 | 3,315,430 | +0.30(+0.80%) |
Feb 13, 2018 | 37.59 | 38.39 | 37.51 | 37.78 | 2,309,828 | +0.25(+0.68%) |
Feb 12, 2018 | 38.46 | 38.77 | 37.45 | 37.53 | 3,756,305 | -0.46(-1.22%) |
Feb 09, 2018 | 38.92 | 39.27 | 37.13 | 37.99 | 4,608,763 | -0.67(-1.73%) |
Feb 08, 2018 | 39.51 | 41.55 | 38.63 | 38.66 | 7,331,885 | -3.11(-7.45%) |
Feb 07, 2018 | 41.45 | 42.71 | 40.34 | 41.77 | 2,745,238 | +0.39(+0.93%) |
Feb 06, 2018 | 41.02 | 41.68 | 40.08 | 41.39 | 3,087,114 | -0.87(-2.05%) |
Feb 05, 2018 | 42.78 | 43.24 | 41.86 | 42.25 | 1,696,118 | -0.70(-1.62%) |
Feb 02, 2018 | 44.06 | 44.06 | 42.91 | 42.95 | 1,425,416 | -1.13(-2.57%) |
Feb 01, 2018 | 43.70 | 44.12 | 43.04 | 44.08 | 1,669,246 | +0.34(+0.78%) |
Jan 31, 2018 | 44.46 | 44.64 | 43.68 | 43.74 | 1,694,747 | -0.38(-0.85%) |
Jan 30, 2018 | 44.22 | 44.30 | 43.32 | 44.12 | 1,602,641 | -0.24(-0.53%) |
Jan 29, 2018 | 45.18 | 45.35 | 44.32 | 44.36 | 2,247,217 | -1.08(-2.37%) |
Jan 26, 2018 | 45.08 | 45.46 | 44.65 | 45.43 | 1,645,864 | +0.64(+1.43%) |
Jan 25, 2018 | 43.94 | 45.06 | 43.72 | 44.79 | 1,598,308 | +0.08(+0.19%) |
Jan 24, 2018 | 45.56 | 45.97 | 44.45 | 44.70 | 2,520,744 | -0.50(-1.11%) |
Jan 23, 2018 | 44.89 | 45.31 | 44.62 | 45.20 | 2,131,038 | +0.34(+0.76%) |
Jan 22, 2018 | 43.82 | 44.87 | 43.81 | 44.86 | 3,228,336 | +1.52(+3.50%) |
Jan 19, 2018 | 42.80 | 43.38 | 42.69 | 43.35 | 3,170,644 | +0.78(+1.84%) |
Jan 18, 2018 | 42.95 | 43.28 | 42.54 | 42.56 | 1,634,369 | -0.38(-0.88%) |
Jan 17, 2018 | 43.60 | 44.48 | 42.67 | 42.94 | 2,443,984 | -0.66(-1.51%) |
Jan 16, 2018 | 43.52 | 45.09 | 43.19 | 43.60 | 3,260,773 | +0.36(+0.83%) |
Jan 12, 2018 | 43.24 | 43.24 | 43.24 | 0 | +1.94(+4.70%) | |
Jan 11, 2018 | 40.36 | 41.35 | 40.28 | 41.30 | 4,776,774 | +1.06(+2.62%) |
Jan 10, 2018 | 40.99 | 41.02 | 39.89 | 40.24 | 2,520,446 | -0.58(-1.41%) |
Jan 09, 2018 | 40.51 | 41.06 | 40.33 | 40.82 | 3,506,968 | +0.58(+1.43%) |
Jan 08, 2018 | 40.31 | 40.40 | 40.07 | 40.24 | 1,530,146 | -0.07(-0.16%) |
Jan 05, 2018 | 40.23 | 40.36 | 39.89 | 40.31 | 2,010,680 | +0.24(+0.59%) |
Jan 04, 2018 | 40.07 | 40.63 | 39.95 | 40.07 | 2,318,599 | +0.25(+0.62%) |
Jan 03, 2018 | 39.17 | 40.11 | 38.95 | 39.83 | 2,582,825 | +1.52(+3.96%) |
Jan 02, 2018 | 37.85 | 38.58 | 37.67 | 38.31 | 1,456,430 | +0.58(+1.52%) |
Dec 29, 2017 | 37.74 | 37.74 | 37.74 | 0 | -0.62(-1.62%) | |
Dec 28, 2017 | 38.02 | 38.64 | 37.95 | 38.36 | 1,002,103 | +0.46(+1.22%) |
Dec 27, 2017 | 37.43 | 38.08 | 37.15 | 37.90 | 1,196,052 | +0.60(+1.62%) |
Dec 26, 2017 | 38.18 | 38.18 | 37.22 | 37.29 | 1,050,670 | -1.24(-3.23%) |
Dec 22, 2017 | 38.59 | 39.04 | 38.33 | 38.54 | 935,240 | -0.21(-0.54%) |
Dec 21, 2017 | 39.22 | 39.33 | 38.59 | 38.74 | 837,792 | +0.17(+0.44%) |
Dec 20, 2017 | 39.66 | 39.77 | 38.50 | 38.58 | 1,216,828 | -1.04(-2.62%) |
Dec 19, 2017 | 39.04 | 39.97 | 38.86 | 39.61 | 1,983,783 | +0.76(+1.97%) |
Dec 18, 2017 | 38.66 | 39.00 | 38.47 | 38.85 | 1,368,885 | +0.62(+1.63%) |
Dec 15, 2017 | 38.11 | 39.11 | 37.86 | 38.23 | 1,671,183 | +0.05(+0.12%) |
Dec 14, 2017 | 38.37 | 38.40 | 37.96 | 38.18 | 1,362,960 | -0.12(-0.32%) |
Dec 13, 2017 | 38.17 | 38.70 | 38.15 | 38.30 | 2,096,245 | +0.06(+0.15%) |
Dec 12, 2017 | 38.39 | 38.72 | 38.19 | 38.25 | 768,773 | -0.23(-0.59%) |
Dec 11, 2017 | 38.65 | 38.78 | 38.12 | 38.47 | 1,151,583 | -0.01(-0.02%) |
Dec 08, 2017 | 38.13 | 39.03 | 38.01 | 38.48 | 1,741,153 | +0.59(+1.57%) |
Dec 07, 2017 | 37.62 | 38.15 | 37.58 | 37.89 | 1,287,292 | +0.21(+0.55%) |
Dec 06, 2017 | 38.29 | 38.74 | 37.62 | 37.68 | 1,742,914 | -0.73(-1.89%) |
Dec 05, 2017 | 38.64 | 38.89 | 38.39 | 38.41 | 1,387,439 | -0.30(-0.78%) |
Dec 04, 2017 | 38.49 | 38.79 | 38.32 | 38.71 | 3,575,981 | +0.45(+1.18%) |
Dec 01, 2017 | 38.36 | 39.24 | 37.82 | 38.25 | 3,336,952 | -0.25(-0.64%) |
Nov 30, 2017 | 38.53 | 38.74 | 38.07 | 38.50 | 5,529,538 | -0.17(-0.44%) |
Nov 29, 2017 | 38.82 | 38.94 | 38.07 | 38.67 | 1,829,471 | -0.11(-0.29%) |
Nov 28, 2017 | 38.28 | 38.89 | 37.97 | 38.78 | 2,709,190 | +0.44(+1.15%) |
Nov 27, 2017 | 38.13 | 38.38 | 37.42 | 38.34 | 1,672,059 | +0.04(+0.10%) |
Nov 24, 2017 | 38.37 | 38.60 | 38.02 | 38.30 | 1,613,285 | +0.08(+0.22%) |
Nov 22, 2017 | 39.06 | 39.17 | 37.81 | 38.22 | 2,038,671 | -0.99(-2.52%) |
Nov 21, 2017 | 39.43 | 39.60 | 38.79 | 39.21 | 1,957,511 | -0.16(-0.41%) |
Nov 20, 2017 | 40.19 | 40.25 | 39.29 | 39.37 | 1,211,514 | -0.61(-1.53%) |
Nov 17, 2017 | 39.80 | 40.37 | 39.30 | 39.98 | 1,287,602 | +0.25(+0.64%) |
Nov 16, 2017 | 39.24 | 39.78 | 39.16 | 39.72 | 1,241,660 | +0.73(+1.88%) |
Nov 15, 2017 | 39.44 | 39.44 | 38.36 | 38.99 | 1,686,823 | -0.48(-1.22%) |
Nov 14, 2017 | 39.51 | 39.96 | 39.09 | 39.47 | 1,463,013 | -0.16(-0.40%) |
Nov 13, 2017 | 39.28 | 39.94 | 39.02 | 39.63 | 2,019,337 | +0.38(+0.96%) |
Nov 10, 2017 | 38.39 | 39.28 | 38.39 | 39.25 | 1,445,888 | +0.63(+1.63%) |
Nov 09, 2017 | 38.40 | 38.73 | 38.03 | 38.62 | 1,375,693 | +0.01(+0.02%) |
Nov 08, 2017 | 38.80 | 39.32 | 38.56 | 38.61 | 1,783,802 | -0.14(-0.36%) |
Nov 07, 2017 | 38.67 | 38.94 | 38.51 | 38.75 | 1,676,098 | +0.04(+0.10%) |
Nov 06, 2017 | 39.31 | 39.55 | 38.68 | 38.72 | 2,672,488 | -0.61(-1.55%) |
Nov 03, 2017 | 37.89 | 39.37 | 37.89 | 39.33 | 3,523,066 | +1.54(+4.08%) |
Nov 02, 2017 | 37.55 | 38.25 | 37.55 | 37.79 | 2,047,660 | +0.26(+0.70%) |
Nov 01, 2017 | 38.07 | 38.42 | 37.51 | 37.52 | 1,974,350 | -0.43(-1.14%) |
Oct 31, 2017 | 38.01 | 38.11 | 37.63 | 37.95 | 1,640,540 | -0.08(-0.20%) |
Oct 30, 2017 | 37.63 | 38.23 | 37.63 | 38.03 | 2,257,777 | +0.30(+0.80%) |
Oct 27, 2017 | 38.16 | 38.40 | 37.44 | 37.73 | 1,366,270 | -0.47(-1.23%) |
Oct 26, 2017 | 37.90 | 38.52 | 37.90 | 38.20 | 2,254,925 | +0.46(+1.22%) |
Oct 25, 2017 | 38.39 | 38.43 | 37.10 | 37.74 | 3,772,185 | -0.77(-2.00%) |
Oct 24, 2017 | 39.91 | 40.01 | 38.27 | 38.51 | 3,426,063 | -1.21(-3.05%) |
Oct 23, 2017 | 39.76 | 40.15 | 39.60 | 39.72 | 1,820,724 | +0.08(+0.19%) |
Oct 20, 2017 | 39.51 | 39.81 | 39.44 | 39.65 | 2,488,443 | +0.24(+0.60%) |
Oct 19, 2017 | 39.65 | 39.72 | 39.05 | 39.41 | 2,413,465 | -0.53(-1.32%) |
Oct 18, 2017 | 40.31 | 40.42 | 39.94 | 39.94 | 1,523,839 | -0.21(-0.52%) |
Oct 17, 2017 | 39.98 | 40.31 | 39.91 | 40.15 | 2,099,214 | +0.02(+0.05%) |
Oct 16, 2017 | 40.40 | 40.57 | 40.01 | 40.13 | 1,690,108 | -0.26(-0.65%) |
Oct 13, 2017 | 40.51 | 40.96 | 40.23 | 40.39 | 2,421,451 | +0.00(+0.00%) |
Oct 12, 2017 | 40.11 | 40.85 | 36.98 | 40.39 | 3,276,717 | +0.52(+1.30%) |
Oct 11, 2017 | 39.99 | 40.48 | 39.77 | 39.87 | 3,028,933 | -0.11(-0.28%) |
Oct 10, 2017 | 40.45 | 40.89 | 39.68 | 39.99 | 4,999,389 | -0.45(-1.12%) |
Oct 09, 2017 | 38.90 | 40.75 | 38.90 | 40.44 | 5,492,676 | +2.04(+5.32%) |
Oct 06, 2017 | 38.28 | 38.66 | 36.89 | 38.40 | 8,529,117 | +0.80(+2.13%) |
Oct 05, 2017 | 37.62 | 37.90 | 37.39 | 37.60 | 4,906,910 | +0.08(+0.20%) |
Oct 04, 2017 | 37.92 | 38.24 | 37.42 | 37.52 | 2,491,180 | -0.40(-1.04%) |
Oct 03, 2017 | 38.09 | 38.56 | 37.83 | 37.92 | 2,386,095 | -0.08(-0.20%) |
Oct 02, 2017 | 37.48 | 38.06 | 37.42 | 37.99 | 1,634,975 | +0.40(+1.05%) |
Sep 29, 2017 | 37.63 | 38.18 | 37.28 | 37.60 | 2,226,900 | +0.07(+0.18%) |
Sep 28, 2017 | 37.25 | 37.72 | 37.12 | 37.53 | 2,105,462 | +0.11(+0.30%) |
Sep 27, 2017 | 37.30 | 38.09 | 37.01 | 37.42 | 2,710,749 | +0.08(+0.23%) |
Sep 26, 2017 | 36.70 | 37.45 | 36.70 | 37.33 | 1,572,943 | +0.55(+1.48%) |
Sep 25, 2017 | 37.19 | 37.19 | 36.35 | 36.79 | 3,868,577 | -0.56(-1.51%) |
Sep 22, 2017 | 37.48 | 37.77 | 37.21 | 37.35 | 2,334,083 | -0.12(-0.33%) |
Sep 21, 2017 | 37.76 | 37.76 | 36.96 | 37.48 | 1,799,254 | -0.33(-0.87%) |
Sep 20, 2017 | 37.33 | 37.96 | 37.33 | 37.80 | 2,493,145 | +0.47(+1.26%) |
Sep 19, 2017 | 36.60 | 37.47 | 36.55 | 37.33 | 2,812,040 | +0.78(+2.14%) |
Sep 18, 2017 | 35.72 | 37.61 | 35.71 | 36.55 | 4,139,479 | +1.39(+3.96%) |
Sep 15, 2017 | 34.63 | 35.47 | 34.63 | 35.16 | 2,864,103 | +0.40(+1.14%) |
Sep 14, 2017 | 35.22 | 34.51 | 34.77 | 3,292,120 | +0.16(+0.46%) | |
Sep 13, 2017 | 33.99 | 34.80 | 33.86 | 34.61 | 2,030,623 | +0.57(+1.69%) |
Sep 12, 2017 | 33.99 | 34.24 | 33.86 | 34.03 | 2,055,871 | +0.12(+0.36%) |
Sep 11, 2017 | 33.67 | 34.15 | 33.67 | 33.91 | 6,600,365 | +0.40(+1.18%) |
Sep 08, 2017 | 33.67 | 33.77 | 33.39 | 33.52 | 1,721,138 | -0.16(-0.48%) |
Sep 07, 2017 | 34.30 | 34.30 | 33.57 | 33.67 | 1,591,973 | -0.12(-0.36%) |
Sep 06, 2017 | 34.52 | 34.58 | 33.75 | 33.80 | 2,507,792 | -0.69(-1.99%) |
Sep 05, 2017 | 33.83 | 34.96 | 33.72 | 34.48 | 4,898,470 | +0.81(+2.40%) |
Sep 01, 2017 | 33.40 | 33.76 | 33.36 | 33.67 | 3,305,344 | +0.41(+1.24%) |
Aug 31, 2017 | 33.04 | 33.50 | 33.02 | 33.26 | 3,086,432 | +0.21(+0.63%) |
Aug 30, 2017 | 33.21 | 33.33 | 33.04 | 33.05 | 2,260,179 | -0.04(-0.11%) |
Aug 29, 2017 | 33.27 | 33.30 | 32.90 | 33.09 | 2,484,579 | -0.44(-1.32%) |
Aug 28, 2017 | 33.77 | 33.93 | 33.32 | 33.53 | 4,343,667 | -0.09(-0.28%) |
Aug 25, 2017 | 34.15 | 34.17 | 33.57 | 33.63 | 3,359,444 | -0.49(-1.43%) |
Aug 24, 2017 | 34.65 | 34.68 | 33.99 | 34.12 | 2,418,834 | -0.40(-1.17%) |
Aug 23, 2017 | 34.51 | 34.90 | 34.16 | 34.52 | 1,428,635 | -0.38(-1.08%) |
Aug 22, 2017 | 35.37 | 35.68 | 34.86 | 34.90 | 2,042,777 | -0.26(-0.75%) |
Aug 21, 2017 | 34.96 | 35.25 | 34.78 | 35.16 | 1,057,656 | +0.31(+0.89%) |
Aug 18, 2017 | 35.10 | 35.17 | 34.59 | 34.85 | 1,731,671 | -0.18(-0.51%) |
Aug 17, 2017 | 35.51 | 35.93 | 35.02 | 35.03 | 1,655,295 | -0.57(-1.61%) |
Aug 16, 2017 | 35.03 | 35.74 | 34.98 | 35.60 | 1,971,714 | +0.58(+1.67%) |
Aug 15, 2017 | 34.99 | 35.51 | 34.99 | 35.02 | 1,191,802 | +0.10(+0.30%) |
Aug 14, 2017 | 35.79 | 35.89 | 34.78 | 34.92 | 2,196,290 | -0.64(-1.80%) |
Aug 11, 2017 | 34.94 | 35.83 | 34.70 | 35.56 | 1,563,333 | +0.44(+1.26%) |
Aug 10, 2017 | 34.89 | 35.28 | 34.76 | 35.11 | 1,622,219 | +0.06(+0.16%) |
Aug 09, 2017 | 34.86 | 35.40 | 34.60 | 35.06 | 1,825,718 | +0.13(+0.38%) |
Aug 08, 2017 | 34.99 | 35.31 | 34.90 | 34.93 | 1,708,963 | -0.05(-0.13%) |
Aug 07, 2017 | 34.82 | 35.33 | 34.51 | 34.97 | 1,549,260 | +0.05(+0.13%) |
Aug 04, 2017 | 34.73 | 35.04 | 34.46 | 34.93 | 1,359,120 | +0.30(+0.87%) |
Aug 03, 2017 | 34.71 | 34.80 | 34.36 | 34.62 | 1,565,557 | -0.02(-0.05%) |
Aug 02, 2017 | 34.40 | 34.78 | 33.90 | 34.64 | 1,828,536 | +0.32(+0.93%) |
Aug 01, 2017 | 33.87 | 34.46 | 33.72 | 34.32 | 2,106,168 | +0.66(+1.96%) |
Jul 31, 2017 | 33.67 | 34.20 | 33.59 | 33.67 | 3,018,531 | -0.09(-0.28%) |
Jul 28, 2017 | 34.03 | 34.03 | 33.67 | 33.76 | 2,258,972 | -0.30(-0.88%) |
Jul 27, 2017 | 34.33 | 34.68 | 33.79 | 34.06 | 4,844,554 | -0.28(-0.82%) |
Jul 26, 2017 | 34.62 | 34.71 | 34.16 | 34.34 | 3,524,623 | -0.27(-0.79%) |
Jul 25, 2017 | 35.16 | 35.25 | 34.52 | 34.62 | 2,364,135 | -0.36(-1.02%) |
Jul 24, 2017 | 34.94 | 35.27 | 34.79 | 34.97 | 1,648,139 | +0.02(+0.05%) |
Jul 21, 2017 | 35.27 | 35.43 | 34.81 | 34.95 | 1,599,473 | -0.30(-0.85%) |
Jul 20, 2017 | 35.07 | 35.41 | 34.78 | 35.26 | 2,760,980 | +0.40(+1.16%) |
Jul 19, 2017 | 35.00 | 35.73 | 34.80 | 34.85 | 1,689,601 | +0.00(+0.00%) |
Jul 18, 2017 | 34.83 | 35.03 | 34.70 | 34.85 | 2,209,878 | -0.02(-0.05%) |
Jul 17, 2017 | 34.87 | 35.10 | 34.64 | 34.87 | 2,845,417 | +0.00(+0.00%) |
Jul 14, 2017 | 35.00 | 35.33 | 34.80 | 34.87 | 1,973,535 | +0.03(+0.08%) |
Jul 13, 2017 | 35.23 | 35.37 | 34.61 | 34.84 | 3,256,366 | -0.48(-1.36%) |
Jul 12, 2017 | 35.41 | 35.61 | 35.00 | 35.32 | 3,030,215 | +0.21(+0.59%) |
Jul 11, 2017 | 35.18 | 35.54 | 34.91 | 35.11 | 3,337,809 | +0.01(+0.03%) |
Jul 10, 2017 | 35.09 | 35.38 | 34.65 | 35.10 | 7,610,463 | +0.00(+0.00%) |
Jul 07, 2017 | 33.86 | 35.41 | 33.52 | 35.10 | 14,406,837 | +2.23(+6.78%) |
Jul 06, 2017 | 34.28 | 34.33 | 31.57 | 32.88 | 16,759,651 | -4.87(-12.91%) |
Jul 05, 2017 | 38.14 | 38.18 | 37.07 | 37.75 | 4,757,680 | -0.13(-0.35%) |
Jul 03, 2017 | 37.06 | 38.05 | 36.83 | 37.88 | 2,142,236 | +0.79(+2.13%) |
Jun 30, 2017 | 36.85 | 37.28 | 36.44 | 37.09 | 2,593,177 | +0.58(+1.60%) |
Jun 29, 2017 | 36.92 | 37.00 | 36.14 | 36.51 | 3,154,520 | -0.59(-1.60%) |
Jun 28, 2017 | 37.21 | 37.41 | 36.72 | 37.10 | 2,853,690 | +0.00(+0.00%) |
Jun 27, 2017 | 37.90 | 37.90 | 37.04 | 37.10 | 1,585,885 | -0.94(-2.47%) |
Jun 26, 2017 | 37.90 | 38.43 | 37.75 | 38.04 | 2,343,946 | +0.42(+1.13%) |
Jun 23, 2017 | 38.06 | 38.24 | 37.54 | 37.62 | 7,702,932 | -0.36(-0.94%) |
Jun 22, 2017 | 38.42 | 38.47 | 37.70 | 37.97 | 1,996,250 | -0.20(-0.52%) |
Jun 21, 2017 | 37.76 | 38.38 | 37.64 | 38.17 | 2,842,042 | +0.42(+1.12%) |
Jun 20, 2017 | 38.21 | 38.27 | 37.63 | 37.75 | 3,063,474 | -0.36(-0.94%) |
Jun 19, 2017 | 38.00 | 38.17 | 37.55 | 38.11 | 2,361,592 | +0.59(+1.58%) |
Jun 16, 2017 | 37.37 | 37.73 | 37.16 | 37.51 | 3,912,912 | +0.19(+0.50%) |
Jun 15, 2017 | 37.07 | 37.36 | 36.79 | 37.32 | 2,461,830 | -0.02(-0.05%) |
Jun 14, 2017 | 37.29 | 37.37 | 36.84 | 37.34 | 2,343,562 | -0.03(-0.08%) |
Jun 13, 2017 | 37.32 | 37.63 | 36.98 | 37.37 | 2,589,131 | +0.33(+0.89%) |
Jun 12, 2017 | 37.32 | 37.32 | 35.67 | 37.04 | 5,795,765 | -0.39(-1.03%) |
Jun 09, 2017 | 38.00 | 38.44 | 37.28 | 37.43 | 3,843,637 | -0.90(-2.36%) |
Jun 08, 2017 | 39.43 | 39.62 | 38.02 | 38.33 | 4,940,707 | -0.89(-2.28%) |
Jun 07, 2017 | 38.39 | 39.25 | 38.39 | 39.22 | 2,725,819 | +0.89(+2.33%) |
Jun 06, 2017 | 38.14 | 38.59 | 37.91 | 38.33 | 2,910,463 | +0.28(+0.74%) |
Jun 05, 2017 | 37.59 | 38.10 | 37.35 | 38.05 | 2,352,192 | +0.48(+1.28%) |
Jun 02, 2017 | 37.86 | 37.89 | 37.17 | 37.57 | 4,062,068 | -0.06(-0.15%) |
Jun 01, 2017 | 36.28 | 37.90 | 36.20 | 37.63 | 6,739,159 | +1.50(+4.14%) |
May 31, 2017 | 35.48 | 36.40 | 35.38 | 36.13 | 10,867,298 | +0.53(+1.48%) |
May 30, 2017 | 35.52 | 36.24 | 35.49 | 35.60 | 3,183,479 | +0.08(+0.24%) |
May 26, 2017 | 35.50 | 36.21 | 35.46 | 35.52 | 2,059,231 | -0.02(-0.05%) |
May 25, 2017 | 35.45 | 35.79 | 35.38 | 35.54 | 1,931,468 | +0.27(+0.77%) |
May 24, 2017 | 35.46 | 35.66 | 35.08 | 35.26 | 2,537,853 | -0.17(-0.48%) |
May 23, 2017 | 34.80 | 35.56 | 34.76 | 35.43 | 2,836,740 | +0.71(+2.06%) |
May 22, 2017 | 34.16 | 34.96 | 34.06 | 34.72 | 5,348,766 | +0.53(+1.54%) |
May 19, 2017 | 33.96 | 34.31 | 33.78 | 34.19 | 2,250,300 | +0.71(+2.14%) |
May 18, 2017 | 32.26 | 33.83 | 32.26 | 33.48 | 2,114,359 | +0.89(+2.74%) |
May 17, 2017 | 32.62 | 33.11 | 32.56 | 32.58 | 2,402,988 | -0.38(-1.14%) |
May 16, 2017 | 32.30 | 33.17 | 32.13 | 32.96 | 3,444,534 | +1.17(+3.67%) |
May 15, 2017 | 32.40 | 32.47 | 31.73 | 31.79 | 2,509,490 | -0.68(-2.09%) |
May 12, 2017 | 32.10 | 32.69 | 32.10 | 32.47 | 2,420,656 | +0.21(+0.64%) |
May 11, 2017 | 32.57 | 32.57 | 32.14 | 32.26 | 2,595,657 | -0.47(-1.44%) |
May 10, 2017 | 32.15 | 32.83 | 32.07 | 32.73 | 3,601,621 | +0.66(+2.05%) |
May 09, 2017 | 31.73 | 32.12 | 31.73 | 32.08 | 1,330,967 | +0.30(+0.95%) |
May 08, 2017 | 31.79 | 31.88 | 31.31 | 31.77 | 2,726,453 | -0.05(-0.15%) |
May 05, 2017 | 32.01 | 32.04 | 31.18 | 31.82 | 2,066,957 | -0.63(-1.94%) |
May 04, 2017 | 33.10 | 33.46 | 32.31 | 32.45 | 2,639,414 | -0.55(-1.65%) |
May 03, 2017 | 32.88 | 33.05 | 32.37 | 33.00 | 1,509,057 | +0.28(+0.86%) |
May 02, 2017 | 32.65 | 33.25 | 32.49 | 32.72 | 2,063,224 | +0.20(+0.61%) |