Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.81 | 40.83 | 40.27 | 40.30 | 25,320,660 | +0.05(+0.13%) |
Apr 27, 2018 | 40.11 | 40.32 | 39.97 | 40.25 | 16,170,166 | +0.07(+0.17%) |
Apr 26, 2018 | 39.83 | 40.26 | 39.74 | 40.18 | 25,836,528 | +0.18(+0.45%) |
Apr 25, 2018 | 40.06 | 40.13 | 39.80 | 40.00 | 31,320,848 | -0.33(-0.83%) |
Apr 24, 2018 | 40.75 | 40.89 | 40.12 | 40.34 | 44,508,380 | +0.50(+1.25%) |
Apr 23, 2018 | 39.86 | 40.07 | 39.70 | 39.84 | 14,008,943 | -0.03(-0.06%) |
Apr 20, 2018 | 40.08 | 40.14 | 39.71 | 39.86 | 25,957,588 | -0.57(-1.40%) |
Apr 19, 2018 | 40.76 | 40.76 | 40.27 | 40.43 | 35,342,172 | +0.14(+0.34%) |
Apr 18, 2018 | 40.06 | 40.47 | 40.01 | 40.29 | 29,541,586 | -0.09(-0.23%) |
Apr 17, 2018 | 40.10 | 40.49 | 40.06 | 40.39 | 24,172,816 | +0.02(+0.04%) |
Apr 16, 2018 | 40.15 | 40.39 | 40.02 | 40.37 | 22,498,886 | -0.51(-1.24%) |
Apr 13, 2018 | 41.27 | 41.28 | 40.73 | 40.88 | 24,152,488 | -0.55(-1.33%) |
Apr 12, 2018 | 41.21 | 41.53 | 41.12 | 41.43 | 18,464,594 | +0.15(+0.37%) |
Apr 11, 2018 | 41.08 | 41.47 | 41.06 | 41.27 | 24,176,492 | +0.05(+0.13%) |
Apr 10, 2018 | 41.01 | 41.31 | 40.86 | 41.22 | 33,058,272 | +1.26(+3.16%) |
Apr 09, 2018 | 40.03 | 40.45 | 39.73 | 39.96 | 31,584,924 | +0.48(+1.22%) |
Apr 06, 2018 | 39.79 | 40.22 | 39.19 | 39.48 | 37,885,740 | -0.88(-2.17%) |
Apr 05, 2018 | 40.40 | 40.62 | 40.24 | 40.35 | 21,471,382 | +0.09(+0.21%) |
Apr 04, 2018 | 39.08 | 40.32 | 39.04 | 40.27 | 33,812,876 | -0.03(-0.09%) |
Apr 03, 2018 | 40.27 | 40.37 | 39.92 | 40.30 | 30,176,848 | +0.62(+1.56%) |
Apr 02, 2018 | 40.21 | 40.48 | 39.26 | 39.68 | 35,464,808 | -0.88(-2.18%) |
Mar 29, 2018 | 40.57 | 40.57 | 40.57 | 0 | +0.51(+1.26%) | |
Mar 28, 2018 | 40.03 | 40.28 | 39.65 | 40.06 | 32,596,760 | -0.35(-0.87%) |
Mar 27, 2018 | 41.07 | 41.19 | 40.19 | 40.41 | 34,088,916 | -0.58(-1.42%) |
Mar 26, 2018 | 40.62 | 41.06 | 40.10 | 41.00 | 43,202,620 | +1.52(+3.85%) |
Mar 23, 2018 | 40.28 | 40.39 | 39.45 | 39.48 | 53,558,736 | -0.99(-2.44%) |
Mar 22, 2018 | 40.87 | 41.14 | 40.44 | 40.46 | 50,165,356 | -1.61(-3.84%) |
Mar 21, 2018 | 41.79 | 42.32 | 41.71 | 42.08 | 27,806,080 | -0.20(-0.47%) |
Mar 20, 2018 | 42.16 | 42.44 | 42.10 | 42.28 | 23,673,024 | +0.57(+1.36%) |
Mar 19, 2018 | 41.94 | 42.00 | 41.47 | 41.71 | 27,930,184 | -0.53(-1.26%) |
Mar 16, 2018 | 41.99 | 42.28 | 41.97 | 42.24 | 22,689,500 | +0.15(+0.37%) |
Mar 15, 2018 | 42.20 | 42.38 | 41.87 | 42.09 | 24,874,760 | +0.26(+0.62%) |
Mar 14, 2018 | 42.14 | 42.22 | 41.52 | 41.83 | 26,512,874 | +0.24(+0.58%) |
Mar 13, 2018 | 42.41 | 42.46 | 41.49 | 41.59 | 29,171,254 | -0.59(-1.40%) |
Mar 12, 2018 | 42.18 | 42.33 | 41.94 | 42.18 | 20,110,618 | +0.09(+0.22%) |
Mar 09, 2018 | 41.50 | 42.12 | 41.43 | 42.09 | 25,469,832 | +1.14(+2.79%) |
Mar 08, 2018 | 41.13 | 41.16 | 40.76 | 40.94 | 20,775,056 | +0.15(+0.38%) |
Mar 07, 2018 | 40.84 | 40.27 | 40.79 | 25,166,550 | -0.10(-0.25%) | |
Mar 06, 2018 | 41.22 | 41.27 | 40.70 | 40.89 | 21,849,180 | +0.32(+0.78%) |
Mar 05, 2018 | 40.70 | 40.58 | 40.58 | 32,247,168 | -0.01(-0.02%) | |
Mar 02, 2018 | 39.86 | 40.70 | 39.63 | 40.58 | 30,009,108 | +0.00(+0.00%) |
Mar 01, 2018 | 41.19 | 41.43 | 40.15 | 40.58 | 47,530,472 | +0.03(+0.08%) |
Feb 28, 2018 | 41.31 | 41.31 | 40.53 | 40.55 | 32,804,654 | -0.84(-2.03%) |
Feb 27, 2018 | 42.16 | 42.33 | 41.39 | 41.39 | 39,579,004 | -1.84(-4.25%) |
Feb 26, 2018 | 42.81 | 43.25 | 42.62 | 43.23 | 16,771,334 | +0.55(+1.29%) |
Feb 23, 2018 | 42.53 | 42.72 | 42.29 | 42.68 | 14,741,160 | +0.79(+1.89%) |
Feb 22, 2018 | 41.86 | 41.89 | 22,962,974 | -0.26(-0.61%) | ||
Feb 21, 2018 | 42.54 | 43.09 | 42.09 | 42.15 | 28,288,366 | +0.61(+1.47%) |
Feb 20, 2018 | 41.48 | 41.74 | 41.42 | 41.54 | 30,830,990 | -0.86(-2.03%) |
Feb 16, 2018 | 42.40 | 42.40 | 42.40 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 42.65 | 41.97 | 42.39 | 35,200,392 | +1.07(+2.60%) | |
Feb 14, 2018 | 40.15 | 41.35 | 40.15 | 41.31 | 38,853,448 | +1.22(+3.04%) |
Feb 13, 2018 | 40.21 | 40.09 | 21,858,166 | +0.00(+0.00%) | ||
Feb 12, 2018 | 39.82 | 40.40 | 39.50 | 40.09 | 34,290,068 | +0.49(+1.24%) |
Feb 09, 2018 | 39.43 | 39.91 | 38.30 | 39.61 | 59,286,560 | +0.06(+0.15%) |
Feb 08, 2018 | 41.21 | 41.22 | 39.55 | 39.55 | 66,038,296 | -1.73(-4.18%) |
Feb 07, 2018 | 41.73 | 42.31 | 41.24 | 41.27 | 61,352,712 | -2.33(-5.34%) |
Feb 06, 2018 | 41.96 | 44.15 | 41.91 | 43.60 | 88,204,688 | +0.31(+0.71%) |
Feb 05, 2018 | 44.36 | 44.65 | 42.62 | 43.29 | 69,457,944 | -0.57(-1.29%) |
Feb 02, 2018 | 44.68 | 44.71 | 43.82 | 43.86 | 36,765,160 | -0.72(-1.62%) |
Feb 01, 2018 | 44.71 | 44.89 | 44.47 | 44.58 | 23,379,796 | -0.65(-1.44%) |
Jan 31, 2018 | 45.46 | 45.53 | 44.88 | 45.23 | 23,327,714 | +0.59(+1.33%) |
Jan 30, 2018 | 44.84 | 44.88 | 44.48 | 44.64 | 26,417,574 | -0.75(-1.65%) |
Jan 29, 2018 | 45.45 | 45.58 | 45.32 | 45.38 | 24,847,712 | -0.99(-2.13%) |
Jan 26, 2018 | 46.11 | 46.37 | 46.03 | 46.37 | 26,247,836 | +1.17(+2.58%) |
Jan 25, 2018 | 45.19 | 45.50 | 44.93 | 45.20 | 22,323,210 | -0.61(-1.33%) |
Jan 24, 2018 | 45.87 | 46.10 | 45.57 | 45.81 | 25,254,288 | +0.27(+0.60%) |
Jan 23, 2018 | 45.32 | 45.55 | 45.20 | 45.54 | 24,897,584 | +0.70(+1.57%) |
Jan 22, 2018 | 44.49 | 44.83 | 44.46 | 44.83 | 15,037,984 | +0.25(+0.56%) |
Jan 19, 2018 | 44.24 | 44.59 | 44.18 | 44.59 | 20,805,092 | +0.73(+1.66%) |
Jan 18, 2018 | 43.71 | 43.91 | 43.62 | 43.86 | 15,549,702 | +0.30(+0.69%) |
Jan 17, 2018 | 43.25 | 43.66 | 43.22 | 43.56 | 18,780,744 | +0.79(+1.85%) |
Jan 16, 2018 | 43.06 | 43.23 | 42.65 | 42.77 | 18,693,204 | +0.01(+0.02%) |
Jan 12, 2018 | 42.76 | 42.76 | 42.76 | 0 | +0.71(+1.70%) | |
Jan 11, 2018 | 41.73 | 42.04 | 41.71 | 42.04 | 9,707,331 | +0.29(+0.70%) |
Jan 10, 2018 | 41.61 | 41.75 | 15,760,642 | +0.04(+0.10%) | ||
Jan 09, 2018 | 41.81 | 41.82 | 41.62 | 41.71 | 15,332,406 | -0.12(-0.29%) |
Jan 08, 2018 | 41.61 | 41.88 | 41.61 | 41.83 | 8,262,239 | +0.15(+0.35%) |
Jan 05, 2018 | 41.52 | 41.69 | 41.45 | 41.68 | 9,446,942 | +0.17(+0.41%) |
Jan 04, 2018 | 41.52 | 41.65 | 41.43 | 41.51 | 13,778,630 | +0.14(+0.33%) |
Jan 03, 2018 | 41.09 | 41.37 | 41.06 | 41.37 | 15,786,306 | +0.35(+0.86%) |
Jan 02, 2018 | 40.86 | 41.03 | 40.73 | 41.02 | 16,640,827 | +1.37(+3.47%) |
Dec 29, 2017 | 39.65 | 39.65 | 39.65 | 0 | +0.09(+0.22%) | |
Dec 28, 2017 | 39.67 | 39.69 | 39.44 | 39.56 | 10,466,267 | +0.33(+0.83%) |
Dec 27, 2017 | 39.35 | 39.38 | 39.19 | 39.24 | 7,822,685 | -0.25(-0.63%) |
Dec 26, 2017 | 39.46 | 39.54 | 39.42 | 39.48 | 7,312,136 | +0.00(+0.00%) |
Dec 22, 2017 | 39.29 | 39.49 | 39.22 | 39.48 | 7,134,836 | +0.23(+0.59%) |
Dec 21, 2017 | 39.06 | 39.32 | 39.03 | 39.25 | 17,119,996 | +0.72(+1.88%) |
Dec 20, 2017 | 38.64 | 38.70 | 38.48 | 38.53 | 10,549,736 | -0.10(-0.26%) |
Dec 19, 2017 | 38.81 | 38.83 | 38.57 | 38.63 | 14,513,221 | -0.08(-0.22%) |
Dec 18, 2017 | 38.61 | 38.86 | 38.59 | 38.72 | 12,191,357 | +0.19(+0.50%) |
Dec 15, 2017 | 38.40 | 38.59 | 38.28 | 38.52 | 23,246,574 | -0.22(-0.57%) |
Dec 14, 2017 | 38.87 | 38.98 | 38.73 | 38.74 | 17,112,148 | -0.36(-0.93%) |
Dec 13, 2017 | 38.90 | 39.25 | 38.88 | 39.10 | 23,165,816 | +0.83(+2.18%) |
Dec 12, 2017 | 38.28 | 38.34 | 38.17 | 38.27 | 16,165,997 | -0.40(-1.05%) |
Dec 11, 2017 | 38.64 | 38.75 | 38.55 | 38.67 | 10,908,208 | +0.33(+0.86%) |
Dec 08, 2017 | 38.34 | 38.40 | 38.22 | 38.34 | 21,345,132 | +0.63(+1.67%) |
Dec 07, 2017 | 37.52 | 37.81 | 37.45 | 37.71 | 13,722,497 | -0.06(-0.16%) |
Dec 06, 2017 | 37.60 | 37.83 | 37.48 | 37.77 | 24,252,678 | -0.86(-2.22%) |
Dec 05, 2017 | 38.61 | 38.93 | 38.59 | 38.63 | 15,630,170 | +0.03(+0.07%) |
Dec 04, 2017 | 38.99 | 39.08 | 38.58 | 38.61 | 13,338,342 | +0.03(+0.09%) |
Dec 01, 2017 | 38.67 | 38.76 | 38.22 | 38.57 | 23,382,684 | -0.30(-0.78%) |
Nov 30, 2017 | 39.08 | 39.12 | 38.87 | 38.88 | 19,556,448 | -0.39(-0.99%) |
Nov 29, 2017 | 39.61 | 39.62 | 39.11 | 39.26 | 22,838,016 | -0.78(-1.96%) |
Nov 28, 2017 | 39.83 | 40.09 | 39.68 | 40.05 | 21,805,166 | +0.33(+0.83%) |
Nov 27, 2017 | 39.96 | 39.98 | 39.69 | 39.72 | 19,737,206 | -0.65(-1.61%) |
Nov 24, 2017 | 40.39 | 40.51 | 40.30 | 40.37 | 10,237,820 | -0.32(-0.79%) |
Nov 22, 2017 | 40.64 | 40.72 | 40.50 | 40.69 | 14,156,174 | +0.08(+0.19%) |
Nov 21, 2017 | 40.53 | 40.69 | 40.51 | 40.61 | 18,551,840 | +1.06(+2.68%) |
Nov 20, 2017 | 39.24 | 39.64 | 39.24 | 39.55 | 18,097,738 | +0.40(+1.03%) |
Nov 17, 2017 | 39.20 | 39.26 | 39.13 | 39.14 | 19,083,052 | -0.19(-0.47%) |
Nov 16, 2017 | 39.23 | 39.49 | 39.18 | 39.33 | 17,447,202 | +0.72(+1.88%) |
Nov 15, 2017 | 38.68 | 38.79 | 38.53 | 38.61 | 18,755,662 | -0.48(-1.23%) |
Nov 14, 2017 | 39.28 | 39.32 | 38.97 | 39.09 | 13,344,247 | -0.45(-1.15%) |
Nov 13, 2017 | 39.45 | 39.57 | 39.39 | 39.54 | 6,719,474 | -0.13(-0.34%) |
Nov 10, 2017 | 39.57 | 39.69 | 39.48 | 39.68 | 13,221,062 | +0.24(+0.60%) |
Nov 09, 2017 | 39.46 | 39.57 | 39.10 | 39.44 | 20,381,664 | +0.04(+0.11%) |
Nov 08, 2017 | 39.33 | 39.43 | 39.25 | 39.40 | 7,952,231 | +0.06(+0.15%) |
Nov 07, 2017 | 39.47 | 39.51 | 39.27 | 39.34 | 9,843,076 | +0.23(+0.58%) |
Nov 06, 2017 | 38.89 | 39.15 | 38.85 | 39.11 | 8,021,296 | +0.14(+0.37%) |
Nov 03, 2017 | 39.03 | 39.10 | 38.77 | 38.97 | 8,968,341 | -0.14(-0.37%) |
Nov 02, 2017 | 38.97 | 39.13 | 38.89 | 39.11 | 11,891,769 | +0.19(+0.48%) |
Nov 01, 2017 | 39.09 | 39.14 | 38.90 | 38.93 | 13,153,099 | +0.25(+0.65%) |
Oct 31, 2017 | 38.58 | 38.68 | 38.49 | 38.67 | 10,830,893 | +0.13(+0.35%) |
Oct 30, 2017 | 38.69 | 38.41 | 38.54 | 12,858,682 | -0.61(-1.55%) | |
Oct 27, 2017 | 38.87 | 39.18 | 38.77 | 39.14 | 21,888,354 | +0.69(+1.80%) |
Oct 26, 2017 | 38.61 | 38.72 | 38.45 | 38.45 | 15,474,907 | -0.03(-0.07%) |
Oct 25, 2017 | 38.68 | 38.75 | 38.16 | 38.48 | 19,907,376 | +0.06(+0.15%) |
Oct 24, 2017 | 38.43 | 38.65 | 38.39 | 38.42 | 8,124,698 | +0.02(+0.04%) |
Oct 23, 2017 | 38.58 | 38.62 | 38.37 | 38.40 | 10,677,891 | -0.45(-1.15%) |
Oct 20, 2017 | 38.78 | 38.85 | 38.66 | 38.85 | 24,294,584 | +0.49(+1.27%) |
Oct 19, 2017 | 38.36 | 38.40 | 38.21 | 38.36 | 17,300,256 | -0.77(-1.96%) |
Oct 18, 2017 | 39.08 | 39.24 | 39.00 | 39.13 | 11,588,473 | +0.38(+0.98%) |
Oct 17, 2017 | 38.88 | 38.93 | 38.72 | 38.75 | 10,252,516 | -0.24(-0.60%) |
Oct 16, 2017 | 38.98 | 39.06 | 38.94 | 38.98 | 11,362,356 | +0.06(+0.15%) |
Oct 13, 2017 | 38.86 | 39.02 | 38.83 | 38.93 | 12,197,454 | +0.30(+0.79%) |
Oct 12, 2017 | 38.63 | 38.70 | 38.56 | 38.62 | 10,791,224 | +0.02(+0.04%) |
Oct 11, 2017 | 38.38 | 38.64 | 38.37 | 38.61 | 13,097,935 | -0.15(-0.39%) |
Oct 10, 2017 | 38.60 | 38.76 | 38.56 | 38.76 | 14,103,873 | +0.34(+0.88%) |
Oct 09, 2017 | 38.44 | 38.48 | 38.35 | 38.42 | 9,681,215 | -0.16(-0.41%) |
Oct 06, 2017 | 38.52 | 38.64 | 38.45 | 38.58 | 15,597,669 | -0.46(-1.19%) |
Oct 05, 2017 | 38.52 | 39.09 | 38.52 | 39.04 | 18,671,768 | +0.61(+1.60%) |
Oct 04, 2017 | 38.34 | 38.50 | 38.34 | 38.43 | 11,356,131 | +0.09(+0.24%) |
Oct 03, 2017 | 38.08 | 38.34 | 38.02 | 38.34 | 24,018,368 | +1.14(+3.06%) |
Oct 02, 2017 | 37.23 | 37.40 | 37.18 | 37.20 | 17,128,262 | +0.12(+0.32%) |
Sep 29, 2017 | 36.79 | 37.20 | 36.75 | 37.08 | 17,243,978 | +0.43(+1.17%) |
Sep 28, 2017 | 36.52 | 36.72 | 36.50 | 36.65 | 13,835,409 | -0.31(-0.84%) |
Sep 27, 2017 | 37.01 | 37.08 | 36.74 | 36.96 | 15,945,149 | +0.13(+0.37%) |
Sep 26, 2017 | 36.96 | 37.02 | 36.79 | 36.83 | 16,412,173 | +0.29(+0.81%) |
Sep 25, 2017 | 36.75 | 36.80 | 36.37 | 36.53 | 26,962,308 | -1.00(-2.67%) |
Sep 22, 2017 | 37.57 | 37.59 | 37.44 | 37.54 | 11,448,041 | -0.41(-1.09%) |
Sep 21, 2017 | 38.04 | 38.05 | 37.86 | 37.95 | 11,705,032 | +0.09(+0.24%) |
Sep 20, 2017 | 37.89 | 37.98 | 37.44 | 37.86 | 16,670,168 | +0.07(+0.18%) |
Sep 19, 2017 | 37.68 | 37.80 | 37.62 | 37.79 | 12,564,012 | +0.05(+0.13%) |
Sep 18, 2017 | 37.73 | 37.80 | 37.65 | 37.74 | 12,380,897 | +0.40(+1.08%) |
Sep 15, 2017 | 37.10 | 37.44 | 37.06 | 37.33 | 17,983,314 | +0.28(+0.75%) |
Sep 14, 2017 | 36.92 | 37.06 | 36.90 | 37.06 | 10,053,023 | -0.06(-0.16%) |
Sep 13, 2017 | 37.19 | 37.23 | 37.05 | 37.12 | 14,517,327 | -0.26(-0.70%) |
Sep 12, 2017 | 37.44 | 37.46 | 37.34 | 37.38 | 9,561,195 | -0.12(-0.31%) |
Sep 11, 2017 | 37.29 | 37.53 | 37.29 | 37.49 | 12,578,292 | +0.62(+1.69%) |
Sep 08, 2017 | 37.09 | 37.09 | 36.82 | 36.87 | 9,523,531 | -0.15(-0.41%) |
Sep 07, 2017 | 37.01 | 37.06 | 36.92 | 37.02 | 8,352,252 | +0.12(+0.32%) |
Sep 06, 2017 | 36.86 | 36.97 | 36.80 | 36.91 | 9,916,167 | +0.15(+0.41%) |
Sep 05, 2017 | 36.88 | 36.99 | 36.57 | 36.75 | 15,211,264 | -0.51(-1.38%) |
Sep 01, 2017 | 37.19 | 37.32 | 37.17 | 37.27 | 10,098,195 | +0.02(+0.05%) |
Aug 31, 2017 | 37.21 | 37.30 | 37.17 | 37.25 | 10,594,960 | -0.03(-0.07%) |
Aug 30, 2017 | 37.28 | 37.33 | 37.21 | 37.28 | 8,302,066 | +0.00(+0.00%) |
Aug 29, 2017 | 37.01 | 37.30 | 36.95 | 37.28 | 11,296,759 | +0.03(+0.09%) |
Aug 28, 2017 | 37.33 | 37.37 | 37.21 | 37.24 | 9,500,440 | +0.02(+0.05%) |
Aug 25, 2017 | 37.29 | 37.36 | 37.20 | 37.23 | 14,846,788 | +0.59(+1.61%) |
Aug 24, 2017 | 36.61 | 36.76 | 36.55 | 36.64 | 11,441,885 | +0.13(+0.37%) |
Aug 23, 2017 | 36.26 | 36.55 | 36.25 | 36.50 | 13,278,388 | +0.19(+0.51%) |
Aug 22, 2017 | 36.16 | 36.43 | 36.16 | 36.32 | 19,057,474 | +0.55(+1.53%) |
Aug 21, 2017 | 35.73 | 35.84 | 35.63 | 35.77 | 15,376,308 | +0.40(+1.12%) |
Aug 18, 2017 | 35.35 | 35.53 | 35.20 | 35.37 | 20,741,610 | +0.08(+0.21%) |
Aug 17, 2017 | 35.61 | 35.69 | 35.26 | 35.30 | 22,243,018 | -0.67(-1.87%) |
Aug 16, 2017 | 35.89 | 36.02 | 35.84 | 35.97 | 17,265,696 | +0.54(+1.52%) |
Aug 15, 2017 | 35.41 | 35.44 | 35.31 | 35.43 | 9,172,112 | -0.08(-0.24%) |
Aug 14, 2017 | 35.50 | 35.63 | 35.42 | 35.52 | 14,812,346 | +0.31(+0.89%) |
Aug 11, 2017 | 35.20 | 35.31 | 35.07 | 35.20 | 17,450,090 | +0.06(+0.17%) |
Aug 10, 2017 | 35.69 | 35.72 | 35.10 | 35.15 | 33,208,962 | -1.04(-2.86%) |
Aug 09, 2017 | 36.16 | 36.20 | 36.04 | 36.18 | 9,556,626 | -0.29(-0.79%) |
Aug 08, 2017 | 36.42 | 36.63 | 36.37 | 36.47 | 11,575,615 | +0.26(+0.72%) |
Aug 07, 2017 | 36.15 | 36.21 | 36.11 | 36.21 | 6,464,399 | +0.13(+0.37%) |
Aug 04, 2017 | 36.00 | 36.11 | 35.94 | 36.07 | 8,212,615 | -0.01(-0.02%) |
Aug 03, 2017 | 36.07 | 36.11 | 35.96 | 36.08 | 11,494,351 | -0.06(-0.16%) |
Aug 02, 2017 | 36.30 | 36.32 | 36.04 | 36.14 | 17,861,256 | -0.09(-0.26%) |
Aug 01, 2017 | 36.36 | 36.36 | 36.23 | 36.23 | 15,776,424 | +0.41(+1.15%) |
Jul 31, 2017 | 35.89 | 35.91 | 35.76 | 35.82 | 10,811,876 | +0.10(+0.28%) |
Jul 28, 2017 | 35.61 | 35.73 | 35.52 | 35.72 | 12,635,554 | +0.04(+0.12%) |
Jul 27, 2017 | 35.93 | 35.94 | 35.43 | 35.68 | 14,746,260 | -0.13(-0.35%) |
Jul 26, 2017 | 35.59 | 35.84 | 35.55 | 35.80 | 18,944,022 | +0.35(+1.00%) |
Jul 25, 2017 | 35.57 | 35.60 | 35.45 | 35.45 | 10,086,772 | -0.08(-0.21%) |
Jul 24, 2017 | 35.48 | 35.53 | 35.43 | 35.52 | 11,111,547 | +0.13(+0.36%) |
Jul 21, 2017 | 35.36 | 35.41 | 35.29 | 35.40 | 7,082,317 | -0.03(-0.09%) |
Jul 20, 2017 | 35.51 | 35.52 | 35.40 | 35.43 | 11,032,323 | -0.08(-0.21%) |
Jul 19, 2017 | 35.46 | 35.55 | 35.43 | 35.51 | 11,192,300 | +0.43(+1.22%) |
Jul 18, 2017 | 34.93 | 35.09 | 34.88 | 35.08 | 13,141,646 | -0.05(-0.14%) |
Jul 17, 2017 | 35.04 | 35.14 | 35.02 | 35.13 | 15,574,705 | -0.14(-0.41%) |
Jul 14, 2017 | 34.96 | 35.30 | 34.94 | 35.27 | 23,550,642 | +0.54(+1.55%) |
Jul 13, 2017 | 34.56 | 34.75 | 34.56 | 34.73 | 13,785,876 | +0.08(+0.24%) |
Jul 12, 2017 | 34.47 | 34.68 | 34.41 | 34.65 | 31,363,430 | +0.72(+2.11%) |
Jul 11, 2017 | 33.95 | 34.00 | 33.81 | 33.93 | 23,489,352 | +0.63(+1.90%) |
Jul 10, 2017 | 33.16 | 33.34 | 33.13 | 33.30 | 8,156,537 | +0.06(+0.18%) |
Jul 07, 2017 | 33.25 | 33.32 | 33.11 | 33.24 | 11,050,193 | -0.02(-0.05%) |
Jul 06, 2017 | 33.41 | 33.45 | 33.22 | 33.26 | 17,749,336 | -0.39(-1.15%) |
Jul 05, 2017 | 33.55 | 33.67 | 33.40 | 33.65 | 16,124,784 | -0.13(-0.40%) |
Jul 03, 2017 | 33.81 | 33.89 | 33.74 | 33.78 | 11,021,188 | +0.35(+1.03%) |
Jun 30, 2017 | 33.54 | 33.60 | 33.39 | 33.44 | 17,719,492 | +0.08(+0.23%) |
Jun 29, 2017 | 33.59 | 33.60 | 33.15 | 33.36 | 24,586,396 | -0.35(-1.02%) |
Jun 28, 2017 | 33.58 | 33.77 | 33.55 | 33.71 | 11,955,622 | +0.17(+0.50%) |
Jun 27, 2017 | 33.70 | 33.79 | 33.54 | 33.54 | 16,093,584 | -0.34(-0.99%) |
Jun 26, 2017 | 33.84 | 33.92 | 33.77 | 33.87 | 17,565,654 | +0.39(+1.16%) |
Jun 23, 2017 | 33.44 | 33.56 | 33.39 | 33.49 | 14,228,431 | +0.03(+0.08%) |
Jun 22, 2017 | 33.58 | 33.61 | 33.46 | 33.46 | 14,493,577 | +0.22(+0.66%) |
Jun 21, 2017 | 33.36 | 33.41 | 33.20 | 33.24 | 18,519,464 | -0.03(-0.10%) |
Jun 20, 2017 | 33.39 | 33.39 | 33.25 | 33.28 | 17,643,620 | -0.37(-1.11%) |
Jun 19, 2017 | 33.58 | 33.70 | 33.54 | 33.65 | 26,705,574 | +0.47(+1.41%) |
Jun 16, 2017 | 33.17 | 33.21 | 33.04 | 33.18 | 18,309,856 | +0.09(+0.28%) |
Jun 15, 2017 | 33.02 | 33.12 | 33.00 | 33.09 | 23,346,036 | -0.39(-1.15%) |
Jun 14, 2017 | 33.68 | 33.72 | 33.39 | 33.47 | 19,093,292 | -0.15(-0.45%) |
Jun 13, 2017 | 33.62 | 33.69 | 33.60 | 33.62 | 16,699,580 | +0.19(+0.58%) |
Jun 12, 2017 | 33.42 | 33.49 | 33.28 | 33.43 | 23,588,322 | -0.30(-0.89%) |
Jun 09, 2017 | 33.88 | 33.95 | 33.57 | 33.73 | 22,441,234 | -0.30(-0.89%) |
Jun 08, 2017 | 34.01 | 34.12 | 33.96 | 34.04 | 17,046,698 | +0.15(+0.45%) |
Jun 07, 2017 | 33.94 | 33.98 | 33.78 | 33.88 | 14,960,165 | -0.11(-0.32%) |
Jun 06, 2017 | 33.87 | 34.05 | 33.86 | 33.99 | 11,352,329 | +0.22(+0.65%) |
Jun 05, 2017 | 33.78 | 33.87 | 33.77 | 33.78 | 10,349,572 | -0.19(-0.57%) |
Jun 02, 2017 | 33.87 | 34.00 | 33.82 | 33.97 | 10,219,648 | +0.02(+0.05%) |
Jun 01, 2017 | 33.78 | 33.97 | 33.69 | 33.95 | 15,255,739 | +0.30(+0.90%) |
May 31, 2017 | 33.73 | 33.77 | 33.58 | 33.65 | 14,632,522 | -0.18(-0.52%) |
May 30, 2017 | 33.65 | 33.85 | 33.63 | 33.83 | 8,864,503 | +0.10(+0.30%) |
May 26, 2017 | 33.61 | 33.76 | 33.61 | 33.73 | 9,545,171 | -0.01(-0.02%) |
May 25, 2017 | 33.67 | 33.78 | 33.64 | 33.73 | 20,150,436 | +0.54(+1.64%) |
May 24, 2017 | 33.18 | 33.26 | 33.16 | 33.19 | 12,371,501 | +0.01(+0.03%) |
May 23, 2017 | 33.24 | 33.26 | 33.14 | 33.18 | 12,340,427 | -0.04(-0.13%) |
May 22, 2017 | 33.18 | 33.28 | 33.15 | 33.22 | 14,277,402 | +0.16(+0.48%) |
May 19, 2017 | 32.85 | 33.10 | 32.85 | 33.06 | 20,861,336 | +0.34(+1.02%) |
May 18, 2017 | 32.46 | 32.84 | 32.41 | 32.73 | 19,415,486 | +0.10(+0.31%) |
May 17, 2017 | 32.85 | 32.92 | 32.54 | 32.63 | 29,462,088 | -0.47(-1.42%) |
May 16, 2017 | 33.04 | 33.12 | 32.94 | 33.10 | 21,849,900 | -0.08(-0.23%) |
May 15, 2017 | 32.94 | 33.24 | 32.92 | 33.17 | 29,989,614 | +0.43(+1.31%) |
May 12, 2017 | 32.56 | 32.75 | 32.55 | 32.74 | 25,128,814 | +0.34(+1.06%) |
May 11, 2017 | 32.36 | 32.41 | 32.21 | 32.40 | 14,648,078 | -0.03(-0.08%) |
May 10, 2017 | 32.38 | 32.48 | 32.31 | 32.43 | 17,272,748 | +0.32(+0.99%) |
May 09, 2017 | 32.09 | 32.24 | 32.07 | 32.11 | 31,667,764 | +0.54(+1.73%) |
May 08, 2017 | 31.67 | 31.73 | 31.53 | 31.56 | 12,682,018 | -0.10(-0.32%) |
May 05, 2017 | 31.45 | 31.66 | 31.45 | 31.66 | 20,530,946 | +0.02(+0.05%) |
May 04, 2017 | 31.85 | 31.85 | 31.54 | 31.65 | 37,322,552 | -0.45(-1.41%) |
May 03, 2017 | 32.16 | 32.22 | 32.03 | 32.10 | 16,272,550 | -0.15(-0.47%) |
May 02, 2017 | 32.22 | 32.30 | 32.14 | 32.25 | 16,948,060 | -0.11(-0.34%) |