Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.34 | 39.55 | 38.27 | 39.08 | 179,253,664 | +0.70(+1.81%) |
Apr 27, 2018 | 38.78 | 38.86 | 37.98 | 38.38 | 150,786,160 | -0.45(-1.16%) |
Apr 26, 2018 | 38.81 | 39.19 | 38.63 | 38.83 | 118,221,584 | +0.13(+0.35%) |
Apr 25, 2018 | 38.45 | 39.12 | 38.40 | 38.70 | 119,965,168 | +0.17(+0.44%) |
Apr 24, 2018 | 39.18 | 39.33 | 38.12 | 38.53 | 142,461,824 | -0.54(-1.39%) |
Apr 23, 2018 | 39.45 | 39.47 | 38.80 | 39.07 | 154,316,528 | -0.11(-0.29%) |
Apr 20, 2018 | 40.34 | 40.49 | 39.12 | 39.19 | 276,957,664 | -1.67(-4.10%) |
Apr 19, 2018 | 41.09 | 41.47 | 40.83 | 40.86 | 147,107,808 | -1.19(-2.83%) |
Apr 18, 2018 | 42.05 | 42.28 | 41.83 | 42.05 | 87,749,088 | -0.09(-0.22%) |
Apr 17, 2018 | 41.73 | 42.31 | 41.72 | 42.15 | 112,490,152 | +0.57(+1.38%) |
Apr 16, 2018 | 41.39 | 41.66 | 41.34 | 41.58 | 91,216,952 | +0.26(+0.62%) |
Apr 13, 2018 | 41.33 | 41.58 | 41.11 | 41.32 | 106,248,800 | +0.14(+0.34%) |
Apr 12, 2018 | 41.01 | 41.38 | 40.92 | 41.18 | 96,748,640 | +0.40(+0.99%) |
Apr 11, 2018 | 40.73 | 41.13 | 40.60 | 40.78 | 94,812,848 | -0.19(-0.47%) |
Apr 10, 2018 | 40.91 | 41.15 | 40.56 | 40.97 | 120,930,656 | +0.76(+1.88%) |
Apr 09, 2018 | 40.17 | 40.93 | 40.16 | 40.21 | 122,655,320 | +0.39(+0.99%) |
Apr 06, 2018 | 40.43 | 40.79 | 39.77 | 39.82 | 148,035,024 | -1.05(-2.56%) |
Apr 05, 2018 | 40.81 | 41.20 | 40.69 | 40.86 | 113,310,584 | +0.28(+0.69%) |
Apr 04, 2018 | 38.99 | 40.67 | 38.96 | 40.58 | 146,300,688 | +0.76(+1.91%) |
Apr 03, 2018 | 39.64 | 39.90 | 38.99 | 39.82 | 128,001,496 | +0.40(+1.03%) |
Apr 02, 2018 | 39.40 | 39.95 | 38.89 | 39.41 | 158,864,176 | -0.26(-0.66%) |
Mar 29, 2018 | 39.67 | 39.67 | 39.67 | 0 | +0.31(+0.78%) | |
Mar 28, 2018 | 39.55 | 40.20 | 39.06 | 39.37 | 176,163,104 | -0.44(-1.10%) |
Mar 27, 2018 | 41.07 | 41.42 | 39.47 | 39.81 | 172,911,440 | -1.05(-2.56%) |
Mar 26, 2018 | 39.74 | 40.93 | 39.36 | 40.85 | 158,719,040 | +1.85(+4.75%) |
Mar 23, 2018 | 39.82 | 40.18 | 39.00 | 39.00 | 173,507,984 | -0.92(-2.32%) |
Mar 22, 2018 | 40.20 | 40.83 | 39.87 | 39.93 | 175,260,544 | -0.57(-1.41%) |
Mar 21, 2018 | 41.39 | 41.40 | 40.50 | 40.50 | 156,655,088 | -0.94(-2.27%) |
Mar 20, 2018 | 41.44 | 41.81 | 41.37 | 41.44 | 83,085,072 | -0.01(-0.03%) |
Mar 19, 2018 | 41.97 | 41.06 | 41.45 | 141,401,376 | -0.64(-1.53%) | |
Mar 16, 2018 | 42.24 | 42.36 | 42.00 | 42.10 | 166,639,792 | -0.15(-0.35%) |
Mar 15, 2018 | 42.21 | 42.62 | 42.11 | 42.24 | 96,164,680 | +0.05(+0.12%) |
Mar 14, 2018 | 42.64 | 42.68 | 42.16 | 42.20 | 124,121,776 | -0.36(-0.85%) |
Mar 13, 2018 | 43.18 | 43.39 | 42.38 | 42.56 | 133,982,104 | -0.41(-0.96%) |
Mar 12, 2018 | 42.63 | 43.13 | 42.61 | 42.97 | 136,172,736 | +0.41(+0.97%) |
Mar 09, 2018 | 42.08 | 42.56 | 41.95 | 42.56 | 136,108,896 | +0.72(+1.72%) |
Mar 08, 2018 | 41.50 | 41.88 | 41.40 | 41.84 | 99,911,240 | +0.45(+1.09%) |
Mar 07, 2018 | 41.21 | 41.39 | 134,038,488 | -0.39(-0.93%) | ||
Mar 06, 2018 | 42.07 | 42.15 | 41.65 | 41.78 | 99,170,528 | -0.04(-0.08%) |
Mar 05, 2018 | 41.43 | 42.03 | 41.28 | 41.81 | 120,064,248 | +0.14(+0.35%) |
Mar 02, 2018 | 40.86 | 41.69 | 40.78 | 41.67 | 162,619,200 | +0.29(+0.69%) |
Mar 01, 2018 | 42.22 | 42.51 | 40.83 | 41.38 | 206,235,872 | -0.74(-1.75%) |
Feb 28, 2018 | 42.39 | 42.71 | 42.10 | 42.12 | 159,325,296 | -0.06(-0.15%) |
Feb 27, 2018 | 42.35 | 42.68 | 42.13 | 42.18 | 164,527,776 | -0.14(-0.32%) |
Feb 26, 2018 | 41.70 | 42.42 | 41.67 | 42.32 | 161,242,272 | +0.82(+1.98%) |
Feb 23, 2018 | 41.07 | 41.54 | 41.04 | 41.50 | 142,990,208 | +0.71(+1.74%) |
Feb 22, 2018 | 40.79 | 130,931,808 | +0.34(+0.84%) | |||
Feb 21, 2018 | 40.87 | 41.17 | 40.44 | 40.45 | 158,189,840 | -0.18(-0.45%) |
Feb 20, 2018 | 40.68 | 41.21 | 40.53 | 40.64 | 143,386,816 | -0.14(-0.34%) |
Feb 16, 2018 | 40.77 | 40.77 | 40.77 | 0 | -0.13(-0.32%) | |
Feb 15, 2018 | 40.15 | 40.93 | 39.96 | 40.91 | 216,138,912 | +1.33(+3.36%) |
Feb 14, 2018 | 38.55 | 39.62 | 38.52 | 39.58 | 171,420,112 | +0.72(+1.84%) |
Feb 13, 2018 | 38.96 | 38.86 | 137,411,888 | +0.39(+1.00%) | ||
Feb 12, 2018 | 37.48 | 38.75 | 37.25 | 38.48 | 257,085,072 | +1.49(+4.03%) |
Feb 09, 2018 | 37.14 | 37.34 | 35.53 | 36.99 | 298,869,728 | +0.45(+1.22%) |
Feb 08, 2018 | 37.75 | 37.92 | 36.51 | 36.54 | 230,276,320 | -1.03(-2.75%) |
Feb 07, 2018 | 38.41 | 38.48 | 37.46 | 37.57 | 218,787,632 | -0.82(-2.14%) |
Feb 06, 2018 | 36.46 | 38.56 | 36.29 | 38.39 | 289,584,224 | +1.54(+4.18%) |
Feb 05, 2018 | 37.47 | 38.59 | 36.74 | 36.85 | 307,016,000 | -0.94(-2.50%) |
Feb 02, 2018 | 39.09 | 39.25 | 37.70 | 37.80 | 367,692,576 | -1.71(-4.34%) |
Feb 01, 2018 | 39.37 | 39.71 | 39.27 | 39.51 | 198,505,008 | +0.08(+0.21%) |
Jan 31, 2018 | 39.30 | 39.67 | 39.21 | 39.43 | 137,344,656 | +0.11(+0.28%) |
Jan 30, 2018 | 38.98 | 39.42 | 38.79 | 39.32 | 195,262,640 | -0.23(-0.59%) |
Jan 29, 2018 | 40.07 | 40.07 | 39.35 | 39.56 | 214,881,632 | -0.84(-2.07%) |
Jan 26, 2018 | 40.51 | 40.51 | 40.05 | 40.39 | 166,208,096 | +0.09(+0.23%) |
Jan 25, 2018 | 41.10 | 41.19 | 40.16 | 40.30 | 176,140,800 | -0.73(-1.79%) |
Jan 24, 2018 | 41.74 | 41.76 | 40.79 | 41.03 | 218,294,672 | -0.66(-1.59%) |
Jan 23, 2018 | 41.76 | 42.26 | 41.64 | 41.69 | 138,638,432 | +0.01(+0.02%) |
Jan 22, 2018 | 41.76 | 41.87 | 41.59 | 41.68 | 114,999,296 | -0.34(-0.82%) |
Jan 19, 2018 | 42.06 | 42.29 | 41.78 | 42.03 | 137,682,528 | -0.19(-0.45%) |
Jan 18, 2018 | 42.24 | 42.41 | 41.99 | 42.22 | 132,034,656 | +0.04(+0.09%) |
Jan 17, 2018 | 41.48 | 42.21 | 41.23 | 42.18 | 145,750,768 | +0.69(+1.65%) |
Jan 16, 2018 | 41.90 | 42.25 | 41.48 | 41.49 | 125,366,784 | -0.21(-0.51%) |
Jan 12, 2018 | 41.71 | 41.71 | 41.71 | 0 | +0.43(+1.03%) | |
Jan 11, 2018 | 41.12 | 41.33 | 41.09 | 41.28 | 79,216,976 | +0.23(+0.57%) |
Jan 10, 2018 | 41.05 | 41.05 | 101,707,064 | -0.01(-0.02%) | ||
Jan 09, 2018 | 41.11 | 41.23 | 40.84 | 41.06 | 91,474,288 | -0.00(-0.01%) |
Jan 08, 2018 | 41.06 | 41.36 | 40.96 | 41.06 | 87,207,952 | -0.15(-0.37%) |
Jan 05, 2018 | 40.85 | 41.30 | 40.75 | 41.21 | 100,464,592 | +0.46(+1.14%) |
Jan 04, 2018 | 40.63 | 40.85 | 40.53 | 40.75 | 94,967,768 | +0.19(+0.46%) |
Jan 03, 2018 | 41.11 | 40.50 | 40.56 | 125,223,688 | -0.01(-0.02%) | |
Jan 02, 2018 | 40.07 | 40.58 | 39.86 | 40.57 | 108,432,784 | +0.71(+1.79%) |
Dec 29, 2017 | 39.85 | 39.85 | 39.85 | 0 | -0.44(-1.08%) | |
Dec 28, 2017 | 40.27 | 40.47 | 40.15 | 40.29 | 69,925,224 | +0.11(+0.28%) |
Dec 27, 2017 | 40.06 | 40.22 | 39.97 | 40.18 | 91,214,808 | +0.01(+0.02%) |
Dec 26, 2017 | 40.22 | 40.38 | 39.96 | 40.17 | 140,827,664 | -1.05(-2.54%) |
Dec 22, 2017 | 41.14 | 41.31 | 41.10 | 41.22 | 69,422,608 | +0.00(+0.00%) |
Dec 21, 2017 | 41.02 | 41.45 | 41.00 | 41.22 | 88,542,848 | +0.16(+0.38%) |
Dec 20, 2017 | 41.18 | 41.31 | 40.80 | 41.06 | 99,623,416 | -0.04(-0.11%) |
Dec 19, 2017 | 41.22 | 41.31 | 41.00 | 41.11 | 116,358,608 | -0.44(-1.07%) |
Dec 18, 2017 | 41.19 | 41.73 | 41.18 | 41.55 | 124,804,088 | +0.58(+1.41%) |
Dec 15, 2017 | 40.89 | 41.02 | 40.62 | 40.97 | 170,565,936 | +0.41(+1.02%) |
Dec 14, 2017 | 40.60 | 40.77 | 40.42 | 40.56 | 86,840,976 | -0.01(-0.03%) |
Dec 13, 2017 | 40.62 | 40.87 | 40.54 | 40.57 | 99,385,712 | +0.13(+0.33%) |
Dec 12, 2017 | 40.54 | 40.60 | 40.38 | 40.44 | 82,375,128 | -0.23(-0.56%) |
Dec 11, 2017 | 39.85 | 40.72 | 39.75 | 40.66 | 148,698,256 | +0.78(+1.95%) |
Dec 08, 2017 | 40.15 | 40.27 | 39.76 | 39.89 | 99,170,416 | +0.01(+0.03%) |
Dec 07, 2017 | 39.81 | 40.14 | 39.78 | 39.88 | 108,954,512 | +0.07(+0.18%) |
Dec 06, 2017 | 40.08 | 39.20 | 39.80 | 120,649,728 | -0.15(-0.37%) | |
Dec 05, 2017 | 39.81 | 40.39 | 39.66 | 39.95 | 116,088,568 | -0.04(-0.09%) |
Dec 04, 2017 | 40.65 | 39.95 | 39.99 | 138,078,976 | -0.29(-0.73%) | |
Dec 01, 2017 | 40.02 | 40.43 | 39.81 | 40.28 | 168,824,912 | -0.19(-0.47%) |
Nov 30, 2017 | 40.14 | 40.54 | 39.67 | 40.47 | 176,195,952 | +0.56(+1.40%) |
Nov 29, 2017 | 40.66 | 40.72 | 39.37 | 39.91 | 176,143,952 | -0.85(-2.07%) |
Nov 28, 2017 | 41.05 | 41.18 | 40.47 | 40.76 | 112,174,024 | -0.24(-0.59%) |
Nov 27, 2017 | 41.23 | 41.23 | 40.82 | 41.00 | 87,868,568 | -0.21(-0.50%) |
Nov 24, 2017 | 41.24 | 41.33 | 41.13 | 41.21 | 59,559,716 | +0.00(+0.01%) |
Nov 22, 2017 | 40.83 | 41.21 | 40.75 | 41.20 | 108,655,064 | +0.43(+1.05%) |
Nov 21, 2017 | 40.22 | 40.91 | 40.22 | 40.78 | 106,621,400 | +0.74(+1.86%) |
Nov 20, 2017 | 40.10 | 40.17 | 39.93 | 40.03 | 68,932,120 | -0.04(-0.10%) |
Nov 17, 2017 | 40.28 | 40.36 | 39.95 | 40.07 | 92,989,312 | -0.22(-0.56%) |
Nov 16, 2017 | 40.31 | 40.48 | 40.11 | 40.30 | 100,277,256 | +0.48(+1.19%) |
Nov 15, 2017 | 40.03 | 40.11 | 39.65 | 39.82 | 123,632,632 | -0.53(-1.32%) |
Nov 14, 2017 | 40.75 | 40.86 | 40.31 | 40.35 | 104,930,688 | -0.62(-1.51%) |
Nov 13, 2017 | 40.86 | 41.10 | 40.84 | 40.97 | 72,037,968 | -0.16(-0.40%) |
Nov 10, 2017 | 41.24 | 41.30 | 41.04 | 41.14 | 106,772,208 | -0.14(-0.33%) |
Nov 09, 2017 | 41.09 | 41.32 | 40.63 | 41.27 | 125,435,928 | -0.08(-0.20%) |
Nov 08, 2017 | 40.99 | 41.36 | 40.91 | 41.36 | 103,892,568 | +0.34(+0.82%) |
Nov 07, 2017 | 40.81 | 41.12 | 40.74 | 41.02 | 103,744,800 | +0.13(+0.32%) |
Nov 06, 2017 | 40.45 | 41.06 | 40.30 | 40.89 | 149,137,904 | +0.41(+1.01%) |
Nov 03, 2017 | 40.83 | 40.89 | 40.16 | 40.48 | 253,123,728 | +1.03(+2.61%) |
Nov 02, 2017 | 39.09 | 39.54 | 38.78 | 39.45 | 175,505,440 | +0.29(+0.73%) |
Nov 01, 2017 | 39.86 | 39.88 | 38.86 | 39.16 | 143,181,984 | -0.50(-1.27%) |
Oct 31, 2017 | 39.40 | 39.81 | 39.18 | 39.67 | 153,547,504 | +0.54(+1.39%) |
Oct 30, 2017 | 38.46 | 39.44 | 38.42 | 39.12 | 190,439,536 | +0.86(+2.25%) |
Oct 27, 2017 | 38.39 | 37.24 | 38.26 | 189,438,752 | +1.32(+3.58%) | |
Oct 26, 2017 | 36.90 | 37.04 | 36.79 | 36.94 | 72,315,568 | +0.23(+0.64%) |
Oct 25, 2017 | 36.82 | 36.97 | 36.44 | 36.70 | 90,332,888 | -0.16(-0.44%) |
Oct 24, 2017 | 36.68 | 36.94 | 36.65 | 36.87 | 75,643,752 | +0.22(+0.60%) |
Oct 23, 2017 | 36.82 | 37.00 | 36.49 | 36.65 | 93,646,992 | -0.02(-0.05%) |
Oct 20, 2017 | 36.75 | 37.02 | 36.60 | 36.67 | 102,164,392 | +0.06(+0.17%) |
Oct 19, 2017 | 36.78 | 36.86 | 36.38 | 36.60 | 181,428,496 | -0.89(-2.37%) |
Oct 18, 2017 | 37.64 | 37.71 | 37.46 | 37.49 | 69,365,368 | -0.17(-0.44%) |
Oct 17, 2017 | 37.49 | 37.75 | 37.37 | 37.66 | 80,913,008 | +0.14(+0.37%) |
Oct 16, 2017 | 37.05 | 37.55 | 36.99 | 37.52 | 102,751,616 | +0.68(+1.84%) |
Oct 13, 2017 | 36.78 | 36.91 | 36.70 | 36.84 | 69,862,856 | +0.23(+0.63%) |
Oct 12, 2017 | 36.69 | 36.93 | 36.54 | 36.61 | 68,696,192 | -0.13(-0.35%) |
Oct 11, 2017 | 36.60 | 36.84 | 36.55 | 36.74 | 72,031,928 | +0.15(+0.42%) |
Oct 10, 2017 | 36.62 | 37.08 | 36.40 | 36.58 | 66,538,568 | +0.01(+0.04%) |
Oct 09, 2017 | 36.56 | 36.78 | 36.49 | 36.57 | 69,278,704 | +0.13(+0.35%) |
Oct 06, 2017 | 36.37 | 36.49 | 36.27 | 36.44 | 74,181,272 | -0.02(-0.06%) |
Oct 05, 2017 | 36.18 | 36.48 | 36.15 | 36.46 | 90,676,104 | +0.45(+1.24%) |
Oct 04, 2017 | 36.05 | 36.11 | 35.78 | 36.02 | 85,895,264 | -0.23(-0.65%) |
Oct 03, 2017 | 36.14 | 36.39 | 36.12 | 36.25 | 69,144,968 | +0.16(+0.44%) |
Oct 02, 2017 | 36.20 | 36.24 | 35.84 | 36.09 | 79,649,816 | -0.07(-0.20%) |
Sep 29, 2017 | 35.95 | 36.17 | 35.67 | 36.17 | 112,075,072 | +0.20(+0.55%) |
Sep 28, 2017 | 36.11 | 36.20 | 35.83 | 35.97 | 93,747,064 | -0.22(-0.62%) |
Sep 27, 2017 | 36.09 | 36.31 | 36.03 | 36.19 | 108,638,680 | +0.26(+0.71%) |
Sep 26, 2017 | 35.62 | 36.12 | 35.60 | 35.94 | 156,139,408 | +0.61(+1.72%) |
Sep 25, 2017 | 35.20 | 35.63 | 35.00 | 35.33 | 189,118,512 | -0.31(-0.88%) |
Sep 22, 2017 | 35.56 | 35.73 | 35.33 | 35.64 | 198,776,784 | -0.35(-0.98%) |
Sep 21, 2017 | 36.56 | 36.56 | 35.84 | 35.99 | 159,760,752 | -0.63(-1.72%) |
Sep 20, 2017 | 37.05 | 37.14 | 36.10 | 36.62 | 225,613,344 | -0.62(-1.68%) |
Sep 19, 2017 | 37.43 | 37.49 | 37.18 | 37.25 | 88,646,672 | +0.01(+0.04%) |
Sep 18, 2017 | 37.57 | 37.66 | 37.08 | 37.23 | 120,447,080 | -0.28(-0.76%) |
Sep 15, 2017 | 37.19 | 37.77 | 37.08 | 37.52 | 209,298,944 | +0.38(+1.01%) |
Sep 14, 2017 | 37.31 | 37.41 | 37.10 | 37.14 | 101,115,088 | -0.32(-0.86%) |
Sep 13, 2017 | 37.52 | 37.53 | 37.06 | 37.46 | 191,316,320 | -0.28(-0.75%) |
Sep 12, 2017 | 38.16 | 38.48 | 37.26 | 37.75 | 305,382,112 | -0.15(-0.40%) |
Sep 11, 2017 | 37.66 | 38.03 | 37.52 | 37.90 | 134,502,096 | +0.67(+1.81%) |
Sep 08, 2017 | 37.75 | 37.82 | 37.20 | 37.22 | 121,926,352 | -0.62(-1.63%) |
Sep 07, 2017 | 38.04 | 38.06 | 37.63 | 37.84 | 93,422,696 | -0.15(-0.40%) |
Sep 06, 2017 | 38.18 | 38.25 | 37.67 | 37.99 | 92,208,088 | -0.04(-0.10%) |
Sep 05, 2017 | 38.43 | 38.54 | 37.68 | 38.03 | 125,578,240 | -0.46(-1.20%) |
Sep 01, 2017 | 38.67 | 38.71 | 38.40 | 38.50 | 70,701,776 | +0.01(+0.03%) |
Aug 31, 2017 | 38.40 | 38.61 | 38.36 | 38.48 | 114,085,096 | +0.15(+0.40%) |
Aug 30, 2017 | 38.44 | 38.46 | 38.16 | 38.33 | 116,140,136 | +0.10(+0.27%) |
Aug 29, 2017 | 37.57 | 38.28 | 37.55 | 38.23 | 125,723,824 | +0.34(+0.89%) |
Aug 28, 2017 | 37.58 | 38.02 | 37.53 | 37.89 | 110,382,320 | +0.38(+1.01%) |
Aug 25, 2017 | 37.46 | 37.68 | 37.37 | 37.51 | 108,581,776 | +0.14(+0.37%) |
Aug 24, 2017 | 37.65 | 37.71 | 37.21 | 37.37 | 84,449,208 | -0.17(-0.44%) |
Aug 23, 2017 | 37.33 | 37.66 | 37.28 | 37.54 | 82,653,296 | +0.05(+0.13%) |
Aug 22, 2017 | 37.13 | 37.55 | 37.08 | 37.49 | 92,034,768 | +0.60(+1.63%) |
Aug 21, 2017 | 36.96 | 37.05 | 36.40 | 36.89 | 112,352,976 | -0.07(-0.18%) |
Aug 18, 2017 | 37.04 | 37.43 | 36.78 | 36.96 | 116,883,072 | -0.08(-0.23%) |
Aug 17, 2017 | 37.67 | 37.71 | 37.04 | 37.04 | 118,983,416 | -0.73(-1.92%) |
Aug 16, 2017 | 38.00 | 38.13 | 37.58 | 37.77 | 117,875,328 | -0.15(-0.40%) |
Aug 15, 2017 | 37.70 | 38.06 | 37.59 | 37.92 | 125,546,944 | +0.41(+1.09%) |
Aug 14, 2017 | 37.39 | 37.60 | 37.25 | 37.51 | 94,198,000 | +0.56(+1.51%) |
Aug 11, 2017 | 36.75 | 37.21 | 36.62 | 36.95 | 111,893,048 | +0.51(+1.39%) |
Aug 10, 2017 | 37.52 | 37.55 | 36.29 | 36.45 | 173,732,224 | -1.20(-3.19%) |
Aug 09, 2017 | 37.23 | 37.70 | 37.19 | 37.65 | 111,698,168 | +0.23(+0.61%) |
Aug 08, 2017 | 37.07 | 37.83 | 36.99 | 37.42 | 154,785,200 | +0.30(+0.80%) |
Aug 07, 2017 | 36.71 | 37.15 | 36.62 | 37.12 | 93,525,040 | +0.57(+1.55%) |
Aug 04, 2017 | 36.48 | 36.78 | 36.39 | 36.56 | 87,958,640 | +0.19(+0.53%) |
Aug 03, 2017 | 36.71 | 36.75 | 36.24 | 36.36 | 115,905,128 | -0.37(-1.00%) |
Aug 02, 2017 | 37.23 | 37.34 | 36.50 | 36.73 | 299,159,296 | +1.66(+4.72%) |
Aug 01, 2017 | 34.85 | 35.11 | 34.69 | 35.07 | 150,118,784 | +0.31(+0.89%) |
Jul 31, 2017 | 35.04 | 35.14 | 34.62 | 34.76 | 84,872,536 | -0.18(-0.52%) |
Jul 28, 2017 | 35.04 | 35.12 | 34.87 | 34.94 | 73,643,008 | -0.25(-0.70%) |
Jul 27, 2017 | 35.94 | 35.99 | 34.43 | 35.19 | 138,913,360 | -0.68(-1.89%) |
Jul 26, 2017 | 35.84 | 35.98 | 35.78 | 35.87 | 67,450,720 | +0.17(+0.47%) |
Jul 25, 2017 | 35.70 | 80,645,728 | +0.15(+0.43%) | |||
Jul 24, 2017 | 35.20 | 35.63 | 35.04 | 35.55 | 91,930,128 | +0.43(+1.21%) |
Jul 21, 2017 | 35.06 | 35.16 | 34.82 | 35.12 | 112,313,336 | -0.02(-0.05%) |
Jul 20, 2017 | 35.41 | 35.41 | 35.11 | 35.14 | 73,740,208 | -0.16(-0.45%) |
Jul 19, 2017 | 35.17 | 35.39 | 35.05 | 35.30 | 89,505,592 | +0.22(+0.63%) |
Jul 18, 2017 | 34.87 | 35.09 | 34.75 | 35.08 | 76,429,400 | +0.12(+0.35%) |
Jul 17, 2017 | 34.79 | 35.27 | 34.73 | 34.96 | 101,733,936 | +0.12(+0.35%) |
Jul 14, 2017 | 34.91 | 34.44 | 34.84 | 86,128,472 | +0.30(+0.86%) | |
Jul 13, 2017 | 34.01 | 34.71 | 34.00 | 34.54 | 107,678,992 | +0.47(+1.39%) |
Jul 12, 2017 | 34.10 | 34.17 | 33.85 | 34.07 | 106,421,672 | +0.05(+0.14%) |
Jul 11, 2017 | 33.83 | 34.09 | 33.75 | 34.02 | 84,619,936 | +0.11(+0.32%) |
Jul 10, 2017 | 33.68 | 34.12 | 33.51 | 33.91 | 90,208,072 | +0.21(+0.61%) |
Jul 07, 2017 | 33.40 | 33.83 | 33.40 | 33.70 | 82,148,280 | +0.34(+1.02%) |
Jul 06, 2017 | 33.43 | 33.54 | 33.29 | 33.36 | 103,213,448 | -0.32(-0.94%) |
Jul 05, 2017 | 33.59 | 33.84 | 33.36 | 33.68 | 92,259,368 | +0.14(+0.41%) |
Jul 03, 2017 | 33.86 | 33.96 | 33.45 | 33.54 | 61,083,128 | -0.12(-0.36%) |
Jun 30, 2017 | 33.76 | 33.88 | 33.61 | 33.66 | 98,491,792 | +0.08(+0.24%) |
Jun 29, 2017 | 33.83 | 33.92 | 33.26 | 33.58 | 134,727,152 | -0.50(-1.47%) |
Jun 28, 2017 | 33.77 | 34.15 | 33.46 | 34.09 | 94,432,608 | +0.49(+1.46%) |
Jun 27, 2017 | 33.90 | 34.16 | 33.57 | 33.60 | 105,889,920 | -0.49(-1.43%) |
Jun 26, 2017 | 34.40 | 34.66 | 33.98 | 34.08 | 109,900,680 | -0.11(-0.31%) |
Jun 23, 2017 | 34.40 | 34.19 | 151,615,888 | +0.15(+0.45%) | ||
Jun 22, 2017 | 34.07 | 34.29 | 33.92 | 34.04 | 81,717,768 | -0.06(-0.16%) |
Jun 21, 2017 | 34.01 | 34.14 | 33.80 | 34.10 | 90,946,632 | +0.20(+0.59%) |
Jun 20, 2017 | 34.33 | 34.33 | 33.88 | 33.90 | 106,505,888 | -0.31(-0.91%) |
Jun 19, 2017 | 33.58 | 34.30 | 33.58 | 34.21 | 139,164,064 | +0.95(+2.86%) |
Jun 16, 2017 | 33.61 | 33.78 | 33.24 | 33.25 | 215,453,552 | -0.47(-1.40%) |
Jun 15, 2017 | 33.50 | 33.77 | 33.24 | 33.73 | 137,511,488 | -0.20(-0.60%) |
Jun 14, 2017 | 34.48 | 34.48 | 33.62 | 33.93 | 134,847,616 | -0.33(-0.98%) |
Jun 13, 2017 | 34.40 | 34.46 | 33.93 | 34.26 | 146,144,032 | +0.27(+0.80%) |
Jun 12, 2017 | 34.07 | 34.15 | 33.32 | 33.99 | 309,300,384 | -0.83(-2.39%) |
Jun 09, 2017 | 36.27 | 36.27 | 34.14 | 34.82 | 277,579,328 | -1.40(-3.88%) |
Jun 08, 2017 | 36.29 | 36.36 | 36.09 | 36.23 | 90,881,768 | -0.09(-0.24%) |
Jun 07, 2017 | 36.24 | 36.46 | 36.11 | 36.32 | 90,091,408 | +0.22(+0.60%) |
Jun 06, 2017 | 35.97 | 36.42 | 35.95 | 36.10 | 113,891,768 | +0.12(+0.34%) |
Jun 05, 2017 | 36.08 | 36.10 | 35.87 | 35.98 | 108,320,696 | -0.36(-0.98%) |
Jun 02, 2017 | 35.90 | 36.34 | 35.74 | 36.34 | 118,807,976 | +0.53(+1.48%) |
Jun 01, 2017 | 35.80 | 35.84 | 35.58 | 35.80 | 70,163,600 | +0.10(+0.28%) |
May 31, 2017 | 35.99 | 36.04 | 35.62 | 35.71 | 104,571,592 | -0.21(-0.59%) |
May 30, 2017 | 35.86 | 36.10 | 35.84 | 35.92 | 86,091,776 | +0.01(+0.04%) |
May 26, 2017 | 36.00 | 36.05 | 35.84 | 35.91 | 93,810,256 | -0.06(-0.17%) |
May 25, 2017 | 35.93 | 36.08 | 35.77 | 35.97 | 82,267,080 | +0.12(+0.35%) |
May 24, 2017 | 35.96 | 36.04 | 35.69 | 35.84 | 82,208,464 | -0.11(-0.30%) |
May 23, 2017 | 36.21 | 36.21 | 35.84 | 35.95 | 85,196,392 | -0.04(-0.12%) |
May 22, 2017 | 36.00 | 36.13 | 35.74 | 35.99 | 98,218,728 | +0.22(+0.61%) |
May 19, 2017 | 35.85 | 35.99 | 35.68 | 35.78 | 115,342,960 | +0.12(+0.34%) |
May 18, 2017 | 35.36 | 35.84 | 35.33 | 35.66 | 143,539,376 | +0.54(+1.52%) |
May 17, 2017 | 35.90 | 36.13 | 34.99 | 35.12 | 217,069,936 | -1.22(-3.36%) |
May 16, 2017 | 36.45 | 36.48 | 36.16 | 36.34 | 85,705,480 | -0.05(-0.15%) |
May 15, 2017 | 36.47 | 36.62 | 36.24 | 36.39 | 111,258,904 | -0.09(-0.26%) |
May 12, 2017 | 36.16 | 36.56 | 36.15 | 36.49 | 139,156,256 | +0.50(+1.40%) |
May 11, 2017 | 35.63 | 36.01 | 35.60 | 35.98 | 116,572,968 | +0.31(+0.86%) |
May 10, 2017 | 35.76 | 35.83 | 35.41 | 35.68 | 110,823,520 | -0.17(-0.47%) |
May 09, 2017 | 35.82 | 36.05 | 35.72 | 35.85 | 167,923,904 | +0.23(+0.64%) |
May 08, 2017 | 34.69 | 35.78 | 34.69 | 35.62 | 209,364,944 | +0.94(+2.72%) |
May 05, 2017 | 34.16 | 34.68 | 34.16 | 34.68 | 117,395,344 | +0.57(+1.66%) |
May 04, 2017 | 34.11 | 34.25 | 33.94 | 34.11 | 100,391,696 | -0.12(-0.36%) |
May 03, 2017 | 33.89 | 34.33 | 33.58 | 34.23 | 196,224,176 | -0.10(-0.30%) |
May 02, 2017 | 34.34 | 34.47 | 34.18 | 34.34 | 194,381,520 | +0.22(+0.63%) |