Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 37.93 | 37.71 | 37.83 | 124,720,336 | +0.56(+1.50%) | |
Jun 28, 2018 | 36.92 | 37.28 | 36.80 | 37.27 | 120,674,304 | +0.31(+0.85%) |
Jun 27, 2018 | 37.62 | 37.63 | 36.84 | 36.95 | 109,212,728 | -0.72(-1.92%) |
Jun 26, 2018 | 37.84 | 37.91 | 37.58 | 37.68 | 80,448,176 | -0.15(-0.39%) |
Jun 25, 2018 | 37.98 | 38.02 | 37.45 | 37.83 | 126,985,376 | -0.52(-1.34%) |
Jun 22, 2018 | 38.50 | 38.52 | 38.21 | 38.34 | 64,072,264 | +0.39(+1.04%) |
Jun 21, 2018 | 38.25 | 38.27 | 37.90 | 37.95 | 98,758,704 | -0.54(-1.41%) |
Jun 20, 2018 | 38.67 | 38.72 | 38.44 | 38.49 | 79,983,096 | +0.17(+0.43%) |
Jun 19, 2018 | 38.40 | 37.90 | 38.32 | 140,504,464 | -0.43(-1.10%) | |
Jun 18, 2018 | 38.67 | 38.80 | 38.46 | 38.75 | 96,296,064 | -0.48(-1.22%) |
Jun 15, 2018 | 39.28 | 38.96 | 39.23 | 99,233,728 | -0.31(-0.79%) | |
Jun 14, 2018 | 39.81 | 39.89 | 39.50 | 39.54 | 87,737,032 | -0.27(-0.68%) |
Jun 13, 2018 | 40.15 | 40.21 | 39.57 | 39.81 | 116,105,256 | -0.27(-0.67%) |
Jun 12, 2018 | 40.16 | 40.21 | 39.92 | 40.08 | 65,939,552 | -0.10(-0.26%) |
Jun 11, 2018 | 40.23 | 40.33 | 40.12 | 40.18 | 44,186,788 | +0.00(+0.00%) |
Jun 08, 2018 | 40.04 | 40.36 | 39.89 | 40.18 | 85,257,968 | -0.08(-0.19%) |
Jun 07, 2018 | 40.74 | 40.74 | 40.02 | 40.26 | 103,483,712 | -0.62(-1.53%) |
Jun 06, 2018 | 40.89 | 40.54 | 40.88 | 53,959,304 | +0.61(+1.51%) | |
Jun 05, 2018 | 40.47 | 40.54 | 40.26 | 40.28 | 46,226,184 | -0.31(-0.77%) |
Jun 04, 2018 | 40.52 | 40.69 | 40.50 | 40.59 | 41,854,656 | +0.41(+1.01%) |
Jun 01, 2018 | 39.95 | 40.20 | 39.90 | 40.18 | 76,976,584 | +0.56(+1.40%) |
May 31, 2018 | 39.59 | 39.83 | 39.43 | 39.63 | 106,151,968 | -0.02(-0.04%) |
May 30, 2018 | 39.34 | 39.69 | 39.17 | 39.64 | 83,953,696 | +0.31(+0.79%) |
May 29, 2018 | 39.67 | 39.79 | 39.13 | 39.33 | 129,237,664 | -0.94(-2.33%) |
May 25, 2018 | 40.27 | 40.27 | 40.27 | 0 | +0.16(+0.41%) | |
May 24, 2018 | 40.10 | 40.18 | 39.66 | 40.10 | 91,966,328 | -0.22(-0.54%) |
May 23, 2018 | 39.86 | 40.36 | 39.85 | 40.32 | 81,501,432 | -0.02(-0.04%) |
May 22, 2018 | 40.37 | 40.55 | 40.29 | 40.34 | 37,567,740 | +0.14(+0.35%) |
May 21, 2018 | 40.28 | 40.36 | 40.03 | 40.20 | 68,407,464 | +0.24(+0.61%) |
May 18, 2018 | 39.94 | 40.06 | 39.84 | 39.96 | 68,324,984 | -0.34(-0.84%) |
May 17, 2018 | 40.48 | 40.59 | 40.16 | 40.30 | 84,184,400 | -0.62(-1.53%) |
May 16, 2018 | 40.69 | 41.00 | 40.69 | 40.92 | 69,184,624 | +0.61(+1.51%) |
May 15, 2018 | 40.40 | 40.50 | 40.14 | 40.31 | 90,369,000 | -0.85(-2.06%) |
May 14, 2018 | 41.34 | 41.44 | 41.10 | 41.16 | 39,609,252 | +0.05(+0.13%) |
May 11, 2018 | 41.35 | 41.40 | 41.00 | 41.11 | 79,370,664 | -0.07(-0.17%) |
May 10, 2018 | 40.82 | 41.33 | 40.75 | 41.18 | 133,521,264 | +0.84(+2.09%) |
May 09, 2018 | 40.38 | 40.43 | 40.13 | 40.34 | 53,186,704 | +0.08(+0.19%) |
May 08, 2018 | 40.13 | 40.28 | 39.87 | 40.26 | 67,777,224 | +0.23(+0.56%) |
May 07, 2018 | 39.94 | 40.20 | 39.91 | 40.03 | 67,895,408 | -0.23(-0.58%) |
May 04, 2018 | 39.70 | 40.41 | 39.66 | 40.27 | 69,293,968 | +0.18(+0.45%) |
May 03, 2018 | 40.15 | 40.20 | 39.55 | 40.09 | 96,216,416 | -0.09(-0.22%) |
May 02, 2018 | 40.54 | 40.62 | 40.14 | 40.17 | 77,063,768 | -0.32(-0.79%) |
May 01, 2018 | 40.45 | 40.56 | 39.98 | 40.49 | 87,442,368 | -0.20(-0.49%) |
Apr 30, 2018 | 41.14 | 41.19 | 40.69 | 40.69 | 56,551,084 | -0.29(-0.72%) |
Apr 27, 2018 | 40.97 | 41.05 | 40.74 | 40.99 | 38,677,236 | +0.25(+0.62%) |
Apr 26, 2018 | 40.39 | 40.76 | 40.36 | 40.74 | 51,939,880 | +0.58(+1.45%) |
Apr 25, 2018 | 40.16 | 40.25 | 39.90 | 40.16 | 79,679,896 | -0.31(-0.77%) |
Apr 24, 2018 | 40.99 | 41.08 | 40.27 | 40.47 | 83,242,632 | -0.19(-0.47%) |
Apr 23, 2018 | 40.91 | 41.02 | 40.57 | 40.66 | 85,710,768 | -0.33(-0.80%) |
Apr 20, 2018 | 41.28 | 41.30 | 40.81 | 40.99 | 93,390,040 | -0.52(-1.25%) |
Apr 19, 2018 | 41.86 | 41.88 | 41.37 | 41.51 | 77,920,672 | -0.24(-0.58%) |
Apr 18, 2018 | 41.55 | 41.90 | 41.49 | 41.75 | 92,573,496 | +0.36(+0.86%) |
Apr 17, 2018 | 41.13 | 41.51 | 41.11 | 41.40 | 67,067,332 | +0.09(+0.21%) |
Apr 16, 2018 | 41.20 | 41.34 | 41.07 | 41.31 | 49,585,532 | +0.05(+0.13%) |
Apr 13, 2018 | 41.64 | 41.68 | 41.15 | 41.26 | 65,165,008 | -0.42(-1.00%) |
Apr 12, 2018 | 41.60 | 41.80 | 41.54 | 41.67 | 61,072,460 | -0.02(-0.04%) |
Apr 11, 2018 | 41.41 | 41.78 | 41.41 | 41.69 | 59,458,952 | +0.02(+0.04%) |
Apr 10, 2018 | 41.47 | 41.73 | 41.29 | 41.67 | 103,887,608 | +0.80(+1.95%) |
Apr 09, 2018 | 41.13 | 41.33 | 40.87 | 40.88 | 63,821,384 | +0.04(+0.11%) |
Apr 06, 2018 | 41.23 | 41.52 | 40.59 | 40.83 | 87,808,384 | -0.82(-1.96%) |
Apr 05, 2018 | 41.71 | 41.86 | 41.48 | 41.65 | 55,627,848 | +0.10(+0.25%) |
Apr 04, 2018 | 40.41 | 41.57 | 40.37 | 41.54 | 78,807,336 | +0.02(+0.04%) |
Apr 03, 2018 | 41.49 | 41.58 | 41.17 | 41.53 | 60,963,996 | +0.41(+0.99%) |
Apr 02, 2018 | 41.59 | 41.78 | 40.73 | 41.12 | 83,483,168 | -0.75(-1.80%) |
Mar 29, 2018 | 41.87 | 41.87 | 41.87 | 0 | +0.86(+2.09%) | |
Mar 28, 2018 | 41.09 | 41.24 | 40.74 | 41.01 | 90,096,064 | -0.21(-0.50%) |
Mar 27, 2018 | 42.02 | 42.08 | 41.13 | 41.22 | 97,119,232 | -0.76(-1.82%) |
Mar 26, 2018 | 41.72 | 42.04 | 41.24 | 41.99 | 84,537,584 | +1.32(+3.24%) |
Mar 23, 2018 | 41.58 | 41.65 | 40.65 | 40.67 | 95,593,504 | -0.84(-2.03%) |
Mar 22, 2018 | 41.95 | 42.16 | 41.44 | 41.51 | 101,024,264 | -1.43(-3.33%) |
Mar 21, 2018 | 42.64 | 43.11 | 42.51 | 42.94 | 90,596,792 | +0.25(+0.59%) |
Mar 20, 2018 | 42.58 | 42.79 | 42.48 | 42.69 | 69,297,048 | +0.47(+1.11%) |
Mar 19, 2018 | 42.40 | 42.50 | 41.97 | 42.22 | 75,398,696 | -0.46(-1.08%) |
Mar 16, 2018 | 42.62 | 42.80 | 42.60 | 42.68 | 76,277,384 | -0.10(-0.22%) |
Mar 15, 2018 | 43.07 | 43.13 | 42.62 | 42.78 | 75,842,776 | -0.16(-0.36%) |
Mar 14, 2018 | 43.18 | 43.24 | 42.70 | 42.93 | 58,880,016 | +0.07(+0.16%) |
Mar 13, 2018 | 43.45 | 43.52 | 42.71 | 42.86 | 69,613,184 | -0.39(-0.90%) |
Mar 12, 2018 | 43.20 | 43.34 | 43.03 | 43.25 | 61,044,764 | +0.10(+0.24%) |
Mar 09, 2018 | 42.59 | 43.17 | 42.56 | 43.15 | 67,817,736 | +0.90(+2.14%) |
Mar 08, 2018 | 42.32 | 42.36 | 42.05 | 42.25 | 53,853,200 | +0.01(+0.02%) |
Mar 07, 2018 | 42.26 | 41.73 | 42.24 | 53,677,344 | +0.04(+0.10%) | |
Mar 06, 2018 | 42.51 | 42.52 | 42.08 | 42.19 | 65,904,784 | +0.39(+0.93%) |
Mar 05, 2018 | 41.29 | 41.88 | 41.24 | 41.80 | 64,457,804 | +0.06(+0.15%) |
Mar 02, 2018 | 41.07 | 41.83 | 40.85 | 41.74 | 83,887,536 | +0.17(+0.42%) |
Mar 01, 2018 | 41.95 | 42.28 | 41.20 | 41.57 | 129,931,704 | -0.08(-0.19%) |
Feb 28, 2018 | 42.35 | 42.40 | 41.65 | 41.65 | 117,800,768 | -0.61(-1.44%) |
Feb 27, 2018 | 42.96 | 43.01 | 42.26 | 42.26 | 109,155,048 | -1.27(-2.91%) |
Feb 26, 2018 | 43.24 | 43.52 | 43.00 | 43.52 | 59,656,296 | +0.40(+0.93%) |
Feb 23, 2018 | 42.89 | 43.14 | 42.71 | 43.12 | 50,297,440 | +0.75(+1.78%) |
Feb 22, 2018 | 42.33 | 42.37 | 71,988,848 | +0.03(+0.06%) | ||
Feb 21, 2018 | 42.76 | 43.24 | 42.31 | 42.34 | 76,778,240 | -0.03(-0.08%) |
Feb 20, 2018 | 42.20 | 42.45 | 42.14 | 42.38 | 90,694,320 | -0.59(-1.37%) |
Feb 16, 2018 | 42.97 | 42.97 | 42.97 | 0 | -0.14(-0.32%) | |
Feb 15, 2018 | 42.98 | 43.24 | 42.71 | 43.11 | 108,342,808 | +0.87(+2.05%) |
Feb 14, 2018 | 41.12 | 42.34 | 41.10 | 42.24 | 111,254,312 | +1.03(+2.50%) |
Feb 13, 2018 | 41.33 | 41.21 | 64,265,456 | +0.31(+0.76%) | ||
Feb 12, 2018 | 40.83 | 41.18 | 40.47 | 40.89 | 120,415,392 | +0.63(+1.57%) |
Feb 09, 2018 | 40.16 | 40.57 | 39.06 | 40.26 | 176,892,400 | +0.63(+1.60%) |
Feb 08, 2018 | 41.31 | 41.34 | 39.58 | 39.63 | 188,174,240 | -1.42(-3.47%) |
Feb 07, 2018 | 41.63 | 41.85 | 41.02 | 41.05 | 180,210,576 | -1.34(-3.15%) |
Feb 06, 2018 | 41.04 | 42.74 | 40.92 | 42.39 | 211,733,264 | +0.79(+1.90%) |
Feb 05, 2018 | 42.48 | 42.90 | 41.07 | 41.60 | 174,154,160 | -0.95(-2.22%) |
Feb 02, 2018 | 43.21 | 43.24 | 42.51 | 42.54 | 134,707,664 | -1.12(-2.56%) |
Feb 01, 2018 | 43.86 | 44.05 | 43.63 | 43.66 | 83,176,592 | -0.60(-1.35%) |
Jan 31, 2018 | 44.48 | 44.53 | 43.92 | 44.26 | 111,787,640 | +0.38(+0.87%) |
Jan 30, 2018 | 44.01 | 44.02 | 43.91 | 43.88 | 101,002,168 | -0.61(-1.36%) |
Jan 29, 2018 | 44.62 | 44.67 | 44.42 | 44.48 | 67,893,168 | -0.69(-1.52%) |
Jan 26, 2018 | 44.87 | 45.17 | 44.76 | 45.17 | 92,892,504 | +0.62(+1.38%) |
Jan 25, 2018 | 44.62 | 44.95 | 44.41 | 44.55 | 70,941,992 | -0.03(-0.06%) |
Jan 24, 2018 | 44.49 | 44.68 | 44.27 | 44.58 | 73,748,264 | +0.37(+0.84%) |
Jan 23, 2018 | 44.00 | 44.22 | 43.93 | 44.21 | 70,645,120 | +0.21(+0.47%) |
Jan 22, 2018 | 43.72 | 44.00 | 43.63 | 44.00 | 56,717,284 | +0.25(+0.57%) |
Jan 19, 2018 | 43.61 | 43.75 | 43.47 | 43.75 | 69,760,472 | +0.36(+0.82%) |
Jan 18, 2018 | 43.33 | 43.45 | 43.27 | 43.39 | 39,138,784 | +0.05(+0.12%) |
Jan 17, 2018 | 43.11 | 43.44 | 43.04 | 43.34 | 75,936,720 | +0.56(+1.32%) |
Jan 16, 2018 | 43.11 | 43.24 | 42.70 | 42.78 | 92,719,824 | -0.16(-0.38%) |
Jan 12, 2018 | 42.94 | 42.94 | 42.94 | 0 | +0.41(+0.96%) | |
Jan 11, 2018 | 42.21 | 42.54 | 42.20 | 42.53 | 44,642,812 | +0.26(+0.62%) |
Jan 10, 2018 | 42.36 | 42.27 | 83,227,512 | -0.27(-0.63%) | ||
Jan 09, 2018 | 42.60 | 42.61 | 42.35 | 42.54 | 48,577,332 | -0.07(-0.16%) |
Jan 08, 2018 | 42.55 | 42.69 | 42.52 | 42.61 | 42,658,464 | +0.00(+0.00%) |
Jan 05, 2018 | 42.34 | 42.62 | 42.30 | 42.61 | 57,680,756 | +0.36(+0.86%) |
Jan 04, 2018 | 42.14 | 42.31 | 42.12 | 42.25 | 60,131,860 | +0.21(+0.50%) |
Jan 03, 2018 | 41.88 | 42.09 | 41.87 | 42.04 | 64,829,580 | +0.40(+0.96%) |
Jan 02, 2018 | 41.44 | 41.69 | 41.40 | 41.64 | 79,520,096 | +0.77(+1.89%) |
Dec 29, 2017 | 40.87 | 40.87 | 40.87 | 0 | +0.19(+0.47%) | |
Dec 28, 2017 | 40.77 | 40.81 | 40.58 | 40.68 | 39,529,516 | +0.28(+0.69%) |
Dec 27, 2017 | 40.35 | 40.45 | 40.29 | 40.40 | 40,785,140 | +0.10(+0.26%) |
Dec 26, 2017 | 40.26 | 40.30 | 40.12 | 40.30 | 34,144,944 | -0.03(-0.09%) |
Dec 22, 2017 | 40.15 | 40.34 | 40.10 | 40.33 | 46,157,484 | +0.34(+0.85%) |
Dec 21, 2017 | 39.90 | 40.13 | 39.87 | 39.99 | 46,814,044 | +0.26(+0.65%) |
Dec 20, 2017 | 39.86 | 39.91 | 39.72 | 39.73 | 49,385,932 | +0.05(+0.13%) |
Dec 19, 2017 | 39.96 | 39.96 | 39.62 | 39.68 | 59,154,384 | -0.21(-0.53%) |
Dec 18, 2017 | 39.79 | 40.03 | 39.75 | 39.89 | 71,615,648 | +0.44(+1.13%) |
Dec 15, 2017 | 39.44 | 39.52 | 39.24 | 39.45 | 79,452,072 | +0.09(+0.22%) |
Dec 14, 2017 | 39.52 | 39.63 | 39.36 | 39.36 | 59,654,948 | -0.29(-0.73%) |
Dec 13, 2017 | 39.42 | 39.78 | 39.42 | 39.65 | 88,891,168 | +0.47(+1.20%) |
Dec 12, 2017 | 39.08 | 39.26 | 39.01 | 39.18 | 55,196,024 | -0.26(-0.67%) |
Dec 11, 2017 | 39.46 | 39.52 | 39.39 | 39.45 | 54,417,160 | +0.20(+0.50%) |
Dec 08, 2017 | 39.23 | 39.30 | 39.08 | 39.25 | 50,089,568 | +0.45(+1.17%) |
Dec 07, 2017 | 38.79 | 38.90 | 38.49 | 38.80 | 82,889,960 | +0.11(+0.29%) |
Dec 06, 2017 | 38.54 | 38.77 | 38.50 | 38.69 | 95,816,872 | -0.53(-1.35%) |
Dec 05, 2017 | 39.27 | 39.48 | 39.18 | 39.22 | 37,602,144 | -0.03(-0.07%) |
Dec 04, 2017 | 39.60 | 39.65 | 39.21 | 39.24 | 78,867,288 | +0.08(+0.20%) |
Dec 01, 2017 | 39.28 | 39.36 | 38.98 | 39.16 | 103,420,312 | -0.22(-0.56%) |
Nov 30, 2017 | 39.70 | 39.71 | 39.36 | 39.39 | 138,177,040 | -0.44(-1.09%) |
Nov 29, 2017 | 40.30 | 40.30 | 39.73 | 39.82 | 77,566,008 | -0.64(-1.58%) |
Nov 28, 2017 | 40.49 | 40.60 | 40.31 | 40.46 | 63,623,272 | +0.30(+0.74%) |
Nov 27, 2017 | 40.42 | 40.44 | 40.15 | 40.16 | 56,008,576 | -0.60(-1.47%) |
Nov 24, 2017 | 40.72 | 40.79 | 40.68 | 40.76 | 30,242,646 | -0.09(-0.21%) |
Nov 22, 2017 | 40.87 | 40.95 | 40.71 | 40.85 | 71,121,712 | +0.10(+0.25%) |
Nov 21, 2017 | 40.69 | 40.91 | 40.68 | 40.74 | 74,426,360 | +0.54(+1.34%) |
Nov 20, 2017 | 39.96 | 40.24 | 39.94 | 40.21 | 53,247,864 | +0.20(+0.51%) |
Nov 17, 2017 | 39.92 | 40.17 | 39.90 | 40.00 | 54,144,092 | +0.20(+0.49%) |
Nov 16, 2017 | 39.57 | 39.92 | 39.55 | 39.80 | 54,210,580 | +0.81(+2.08%) |
Nov 15, 2017 | 39.00 | 39.10 | 38.83 | 38.99 | 57,353,484 | -0.21(-0.52%) |
Nov 14, 2017 | 39.39 | 39.44 | 39.15 | 39.20 | 66,339,896 | -0.26(-0.67%) |
Nov 13, 2017 | 39.41 | 39.55 | 39.32 | 39.46 | 61,144,280 | -0.09(-0.22%) |
Nov 10, 2017 | 39.67 | 39.69 | 39.46 | 39.55 | 38,021,548 | -0.17(-0.43%) |
Nov 09, 2017 | 39.69 | 39.80 | 39.42 | 39.72 | 46,695,268 | -0.25(-0.62%) |
Nov 08, 2017 | 39.90 | 39.99 | 39.83 | 39.97 | 40,973,416 | +0.19(+0.47%) |
Nov 07, 2017 | 39.99 | 40.04 | 39.72 | 39.78 | 54,899,432 | -0.26(-0.64%) |
Nov 06, 2017 | 39.78 | 40.04 | 39.76 | 40.04 | 36,083,360 | +0.44(+1.12%) |
Nov 03, 2017 | 39.76 | 39.78 | 39.38 | 39.59 | 50,224,228 | -0.20(-0.52%) |
Nov 02, 2017 | 39.80 | 39.83 | 39.61 | 39.80 | 44,504,980 | +0.05(+0.13%) |
Nov 01, 2017 | 39.90 | 40.03 | 39.72 | 39.75 | 60,776,692 | +0.21(+0.52%) |
Oct 31, 2017 | 39.41 | 39.54 | 39.35 | 39.54 | 73,624,424 | +0.37(+0.94%) |
Oct 30, 2017 | 39.29 | 39.39 | 39.12 | 39.17 | 41,823,404 | -0.25(-0.63%) |
Oct 27, 2017 | 39.06 | 39.46 | 38.94 | 39.42 | 64,639,220 | +0.56(+1.45%) |
Oct 26, 2017 | 39.15 | 39.22 | 38.85 | 38.86 | 64,749,748 | -0.26(-0.68%) |
Oct 25, 2017 | 39.36 | 39.41 | 38.81 | 39.12 | 67,078,488 | -0.09(-0.22%) |
Oct 24, 2017 | 39.28 | 39.42 | 39.20 | 39.21 | 47,068,052 | +0.00(+0.00%) |
Oct 23, 2017 | 39.45 | 39.46 | 39.20 | 39.21 | 55,669,404 | -0.32(-0.80%) |
Oct 20, 2017 | 39.57 | 39.60 | 39.45 | 39.52 | 54,274,332 | +0.15(+0.37%) |
Oct 19, 2017 | 39.32 | 39.40 | 39.21 | 39.38 | 60,262,832 | -0.35(-0.88%) |
Oct 18, 2017 | 39.77 | 39.86 | 39.65 | 39.73 | 42,354,288 | +0.09(+0.24%) |
Oct 17, 2017 | 39.74 | 39.75 | 39.55 | 39.63 | 45,446,748 | -0.21(-0.51%) |
Oct 16, 2017 | 39.96 | 40.00 | 39.83 | 39.84 | 39,900,176 | -0.03(-0.06%) |
Oct 13, 2017 | 39.86 | 39.94 | 39.81 | 39.86 | 72,453,904 | +0.36(+0.91%) |
Oct 12, 2017 | 39.54 | 39.62 | 39.47 | 39.51 | 41,605,748 | -0.02(-0.04%) |
Oct 11, 2017 | 39.34 | 39.54 | 39.33 | 39.52 | 57,120,448 | +0.18(+0.46%) |
Oct 10, 2017 | 39.26 | 39.37 | 39.21 | 39.34 | 53,480,252 | +0.38(+0.99%) |
Oct 09, 2017 | 38.88 | 38.96 | 38.81 | 38.96 | 29,287,680 | -0.03(-0.07%) |
Oct 06, 2017 | 38.82 | 39.01 | 38.71 | 38.98 | 52,518,696 | -0.20(-0.50%) |
Oct 05, 2017 | 39.05 | 39.29 | 39.04 | 39.18 | 45,365,344 | +0.29(+0.75%) |
Oct 04, 2017 | 38.88 | 38.98 | 38.84 | 38.89 | 53,341,524 | -0.01(-0.02%) |
Oct 03, 2017 | 38.60 | 38.91 | 38.56 | 38.90 | 63,306,068 | +0.61(+1.58%) |
Oct 02, 2017 | 38.28 | 38.47 | 38.27 | 38.29 | 79,735,696 | +0.01(+0.02%) |
Sep 29, 2017 | 38.14 | 38.38 | 38.06 | 38.28 | 82,572,056 | +0.44(+1.15%) |
Sep 28, 2017 | 37.67 | 37.90 | 37.67 | 37.85 | 64,325,544 | -0.03(-0.07%) |
Sep 27, 2017 | 37.97 | 37.67 | 37.87 | 93,735,752 | -0.14(-0.36%) | |
Sep 26, 2017 | 38.19 | 38.24 | 37.95 | 38.01 | 73,612,552 | -0.10(-0.27%) |
Sep 25, 2017 | 38.45 | 38.45 | 37.96 | 38.11 | 100,262,032 | -0.66(-1.70%) |
Sep 22, 2017 | 38.78 | 38.85 | 38.71 | 38.77 | 45,957,156 | -0.22(-0.57%) |
Sep 21, 2017 | 38.99 | 39.12 | 38.91 | 38.99 | 38,236,780 | +0.00(+0.00%) |
Sep 20, 2017 | 39.19 | 39.25 | 38.63 | 38.99 | 92,243,752 | -0.18(-0.46%) |
Sep 19, 2017 | 39.11 | 39.18 | 38.99 | 39.17 | 74,606,104 | +0.09(+0.22%) |
Sep 18, 2017 | 39.19 | 39.27 | 39.03 | 39.09 | 44,047,668 | +0.14(+0.35%) |
Sep 15, 2017 | 38.79 | 39.00 | 38.71 | 38.95 | 55,966,956 | +0.23(+0.60%) |
Sep 14, 2017 | 38.52 | 38.73 | 38.49 | 38.72 | 42,204,256 | +0.10(+0.27%) |
Sep 13, 2017 | 38.67 | 38.73 | 38.53 | 38.62 | 64,092,768 | -0.20(-0.53%) |
Sep 12, 2017 | 38.90 | 38.76 | 38.82 | 57,931,816 | -0.04(-0.11%) | |
Sep 11, 2017 | 38.67 | 38.89 | 38.66 | 38.87 | 53,006,888 | +0.51(+1.34%) |
Sep 08, 2017 | 38.55 | 38.55 | 38.28 | 38.35 | 49,128,264 | -0.26(-0.66%) |
Sep 07, 2017 | 38.51 | 38.61 | 38.46 | 38.61 | 45,781,644 | +0.28(+0.74%) |
Sep 06, 2017 | 38.22 | 38.37 | 38.16 | 38.33 | 52,358,968 | +0.25(+0.65%) |
Sep 05, 2017 | 38.28 | 38.36 | 37.88 | 38.08 | 57,504,988 | -0.50(-1.31%) |
Sep 01, 2017 | 38.46 | 38.60 | 38.40 | 38.58 | 64,603,996 | +0.28(+0.74%) |
Aug 31, 2017 | 38.25 | 38.39 | 38.21 | 38.30 | 72,706,832 | +0.06(+0.16%) |
Aug 30, 2017 | 38.13 | 38.27 | 38.10 | 38.24 | 54,644,028 | +0.06(+0.16%) |
Aug 29, 2017 | 38.19 | 37.81 | 38.18 | 53,261,204 | -0.07(-0.18%) | |
Aug 28, 2017 | 38.37 | 38.37 | 38.17 | 38.25 | 43,801,176 | -0.14(-0.36%) |
Aug 25, 2017 | 38.38 | 38.51 | 38.31 | 38.39 | 64,996,544 | +0.22(+0.58%) |
Aug 24, 2017 | 38.22 | 38.25 | 38.05 | 38.16 | 61,028,896 | +0.12(+0.31%) |
Aug 23, 2017 | 37.80 | 38.08 | 37.77 | 38.05 | 56,742,044 | +0.18(+0.47%) |
Aug 22, 2017 | 37.71 | 37.92 | 37.68 | 37.87 | 36,208,972 | +0.42(+1.12%) |
Aug 21, 2017 | 37.40 | 37.52 | 37.31 | 37.45 | 32,487,668 | +0.14(+0.37%) |
Aug 18, 2017 | 37.14 | 37.46 | 36.99 | 37.31 | 78,437,544 | +0.32(+0.85%) |
Aug 17, 2017 | 37.39 | 37.45 | 36.94 | 36.99 | 77,061,216 | -0.48(-1.28%) |
Aug 16, 2017 | 37.40 | 37.50 | 37.34 | 37.47 | 50,726,040 | +0.38(+1.04%) |
Aug 15, 2017 | 37.05 | 37.11 | 36.94 | 37.09 | 34,490,852 | +0.04(+0.12%) |
Aug 14, 2017 | 37.07 | 37.22 | 37.00 | 37.05 | 43,699,712 | +0.38(+1.03%) |
Aug 11, 2017 | 36.63 | 36.82 | 36.50 | 36.67 | 61,992,800 | +0.09(+0.23%) |
Aug 10, 2017 | 37.16 | 37.16 | 36.57 | 36.58 | 122,108,720 | -0.89(-2.37%) |
Aug 09, 2017 | 37.38 | 37.50 | 37.27 | 37.47 | 33,951,860 | -0.34(-0.90%) |
Aug 08, 2017 | 37.91 | 38.09 | 37.76 | 37.81 | 39,551,680 | +0.01(+0.02%) |
Aug 07, 2017 | 37.69 | 37.83 | 37.66 | 37.81 | 27,846,478 | +0.26(+0.68%) |
Aug 04, 2017 | 37.50 | 37.58 | 37.33 | 37.55 | 56,700,100 | +0.14(+0.37%) |
Aug 03, 2017 | 37.39 | 37.41 | 37.22 | 37.41 | 53,081,812 | -0.15(-0.41%) |
Aug 02, 2017 | 37.60 | 37.63 | 37.37 | 37.57 | 34,218,108 | +0.03(+0.09%) |
Aug 01, 2017 | 37.59 | 37.62 | 37.49 | 37.53 | 43,468,888 | +0.11(+0.30%) |
Jul 31, 2017 | 37.46 | 37.46 | 37.32 | 37.42 | 71,202,960 | +0.04(+0.11%) |
Jul 28, 2017 | 37.26 | 37.39 | 37.17 | 37.38 | 53,926,020 | -0.02(-0.05%) |
Jul 27, 2017 | 37.72 | 37.73 | 37.13 | 37.40 | 72,470,600 | -0.21(-0.55%) |
Jul 26, 2017 | 37.35 | 37.64 | 37.30 | 37.60 | 57,354,124 | +0.31(+0.82%) |
Jul 25, 2017 | 37.43 | 37.48 | 37.28 | 37.29 | 43,428,424 | -0.09(-0.25%) |
Jul 24, 2017 | 37.43 | 37.44 | 37.28 | 37.39 | 44,025,368 | +0.11(+0.30%) |
Jul 21, 2017 | 37.31 | 37.32 | 37.17 | 37.28 | 41,944,052 | -0.03(-0.07%) |
Jul 20, 2017 | 37.37 | 37.38 | 37.22 | 37.30 | 42,124,800 | -0.04(-0.11%) |
Jul 19, 2017 | 37.42 | 37.26 | 37.34 | 44,418,484 | +0.31(+0.83%) | |
Jul 18, 2017 | 36.86 | 37.07 | 36.81 | 37.04 | 57,580,132 | +0.11(+0.30%) |
Jul 17, 2017 | 36.95 | 36.98 | 36.85 | 36.93 | 51,837,208 | -0.17(-0.46%) |
Jul 14, 2017 | 37.12 | 36.86 | 37.10 | 59,893,872 | +0.46(+1.26%) | |
Jul 13, 2017 | 36.52 | 36.65 | 36.48 | 36.64 | 45,294,660 | +0.18(+0.49%) |
Jul 12, 2017 | 36.27 | 36.53 | 36.24 | 36.46 | 93,760,264 | +0.69(+1.93%) |
Jul 11, 2017 | 35.66 | 35.81 | 35.56 | 35.76 | 49,061,820 | +0.29(+0.82%) |
Jul 10, 2017 | 35.26 | 35.50 | 35.24 | 35.47 | 44,746,420 | +0.33(+0.95%) |
Jul 07, 2017 | 35.17 | 35.23 | 34.99 | 35.14 | 81,058,928 | +0.07(+0.19%) |
Jul 06, 2017 | 35.24 | 35.31 | 35.02 | 35.07 | 59,025,996 | -0.43(-1.20%) |
Jul 05, 2017 | 35.36 | 35.52 | 35.19 | 35.50 | 57,927,044 | -0.07(-0.19%) |