Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.31 | 39.70 | 38.01 | 38.01 | 1,488,948 | -1.42(-3.60%) |
Apr 27, 2018 | 40.29 | 40.51 | 39.08 | 39.43 | 1,095,185 | -0.79(-1.95%) |
Apr 26, 2018 | 40.20 | 40.36 | 39.70 | 40.22 | 999,138 | +0.24(+0.59%) |
Apr 25, 2018 | 39.87 | 40.21 | 39.44 | 39.98 | 1,134,021 | -0.07(-0.18%) |
Apr 24, 2018 | 41.19 | 41.50 | 39.16 | 40.05 | 1,920,951 | -1.03(-2.50%) |
Apr 23, 2018 | 40.70 | 41.29 | 40.51 | 41.08 | 1,201,569 | +0.31(+0.77%) |
Apr 20, 2018 | 40.61 | 40.95 | 40.22 | 40.76 | 1,252,884 | +0.00(+0.00%) |
Apr 19, 2018 | 41.24 | 41.47 | 40.23 | 40.76 | 1,580,384 | -0.55(-1.33%) |
Apr 18, 2018 | 41.34 | 41.60 | 41.08 | 41.31 | 2,277,159 | +0.27(+0.65%) |
Apr 17, 2018 | 40.63 | 41.38 | 40.45 | 41.05 | 2,210,648 | +0.79(+1.95%) |
Apr 16, 2018 | 40.11 | 40.48 | 39.74 | 40.26 | 1,486,744 | +0.49(+1.24%) |
Apr 13, 2018 | 40.00 | 40.11 | 39.44 | 39.77 | 1,484,575 | +0.02(+0.06%) |
Apr 12, 2018 | 39.31 | 39.95 | 39.19 | 39.74 | 2,081,375 | +0.75(+1.93%) |
Apr 11, 2018 | 39.02 | 39.44 | 38.80 | 38.99 | 1,334,811 | -0.36(-0.92%) |
Apr 10, 2018 | 39.07 | 39.93 | 38.95 | 39.35 | 1,981,996 | +1.09(+2.85%) |
Apr 09, 2018 | 38.62 | 39.06 | 38.15 | 38.26 | 1,826,851 | +0.04(+0.10%) |
Apr 06, 2018 | 38.77 | 39.12 | 37.93 | 38.22 | 2,082,378 | -1.10(-2.80%) |
Apr 05, 2018 | 38.14 | 39.77 | 37.96 | 39.32 | 2,847,607 | +1.66(+4.42%) |
Apr 04, 2018 | 36.07 | 37.69 | 35.94 | 37.66 | 2,495,049 | +0.58(+1.57%) |
Apr 03, 2018 | 36.97 | 37.21 | 35.92 | 37.07 | 2,056,032 | +0.18(+0.49%) |
Apr 02, 2018 | 38.17 | 38.45 | 36.31 | 36.89 | 2,755,540 | -1.35(-3.53%) |
Mar 29, 2018 | 38.24 | 38.24 | 38.24 | 0 | +1.97(+5.43%) | |
Mar 28, 2018 | 36.89 | 37.48 | 36.19 | 36.27 | 2,748,757 | -0.33(-0.90%) |
Mar 27, 2018 | 37.84 | 38.86 | 36.49 | 36.60 | 4,692,757 | -0.66(-1.77%) |
Mar 26, 2018 | 37.72 | 38.01 | 36.67 | 37.26 | 2,130,951 | +0.29(+0.79%) |
Mar 23, 2018 | 38.18 | 38.20 | 36.93 | 36.97 | 3,446,004 | -1.22(-3.21%) |
Mar 22, 2018 | 38.68 | 38.92 | 37.80 | 38.20 | 3,451,746 | -1.01(-2.58%) |
Mar 21, 2018 | 38.01 | 39.63 | 37.98 | 39.21 | 2,207,418 | +1.15(+3.01%) |
Mar 20, 2018 | 38.79 | 38.90 | 37.87 | 38.06 | 1,983,254 | -0.75(-1.92%) |
Mar 19, 2018 | 38.76 | 38.94 | 38.26 | 38.81 | 2,032,686 | -0.29(-0.74%) |
Mar 16, 2018 | 38.53 | 39.30 | 38.13 | 39.10 | 2,262,508 | +0.42(+1.08%) |
Mar 15, 2018 | 39.27 | 39.27 | 38.57 | 38.68 | 1,574,558 | -0.32(-0.83%) |
Mar 14, 2018 | 39.59 | 39.85 | 38.87 | 39.01 | 1,442,563 | -0.24(-0.60%) |
Mar 13, 2018 | 40.11 | 40.32 | 39.16 | 39.24 | 2,018,080 | -0.76(-1.90%) |
Mar 12, 2018 | 39.31 | 40.33 | 39.27 | 40.00 | 1,873,468 | +0.70(+1.78%) |
Mar 09, 2018 | 38.62 | 39.34 | 38.40 | 39.30 | 1,576,641 | +1.15(+3.03%) |
Mar 08, 2018 | 39.02 | 39.04 | 37.96 | 38.15 | 2,175,977 | -0.61(-1.58%) |
Mar 07, 2018 | 39.25 | 38.76 | 4,580,879 | -0.02(-0.04%) | ||
Mar 06, 2018 | 38.63 | 39.14 | 37.88 | 38.78 | 2,291,571 | +0.57(+1.50%) |
Mar 05, 2018 | 38.10 | 38.74 | 37.82 | 38.21 | 2,361,296 | -0.41(-1.06%) |
Mar 02, 2018 | 37.77 | 38.99 | 37.42 | 38.61 | 2,051,704 | +0.51(+1.34%) |
Mar 01, 2018 | 37.55 | 39.44 | 37.54 | 38.10 | 3,308,793 | +0.80(+2.15%) |
Feb 28, 2018 | 38.75 | 39.05 | 37.29 | 37.30 | 2,862,998 | -1.30(-3.38%) |
Feb 27, 2018 | 40.03 | 40.05 | 38.55 | 38.61 | 2,741,370 | -1.48(-3.68%) |
Feb 26, 2018 | 40.11 | 40.25 | 39.37 | 40.08 | 1,966,221 | -0.02(-0.06%) |
Feb 23, 2018 | 39.80 | 40.51 | 39.58 | 40.11 | 2,114,523 | +0.74(+1.87%) |
Feb 22, 2018 | 39.37 | 2,187,196 | +0.10(+0.26%) | |||
Feb 21, 2018 | 39.31 | 39.86 | 39.19 | 39.27 | 2,210,970 | -0.05(-0.14%) |
Feb 20, 2018 | 38.32 | 39.65 | 38.24 | 39.32 | 2,824,723 | +0.97(+2.54%) |
Feb 16, 2018 | 38.35 | 38.35 | 38.35 | 0 | -0.05(-0.14%) | |
Feb 15, 2018 | 39.95 | 40.82 | 37.88 | 38.40 | 3,848,192 | -0.08(-0.20%) |
Feb 14, 2018 | 36.93 | 38.79 | 36.86 | 38.48 | 2,485,901 | +1.21(+3.24%) |
Feb 13, 2018 | 37.14 | 37.73 | 36.95 | 37.27 | 2,042,768 | -0.08(-0.21%) |
Feb 12, 2018 | 36.77 | 37.68 | 36.50 | 37.35 | 1,693,587 | +1.00(+2.76%) |
Feb 09, 2018 | 35.57 | 36.65 | 34.42 | 36.35 | 2,737,319 | +1.32(+3.77%) |
Feb 08, 2018 | 37.82 | 38.12 | 34.97 | 35.03 | 3,890,881 | -2.74(-7.25%) |
Feb 07, 2018 | 37.17 | 38.72 | 36.94 | 37.76 | 2,472,547 | +0.30(+0.79%) |
Feb 06, 2018 | 34.45 | 38.11 | 33.89 | 37.47 | 3,732,186 | +0.04(+0.10%) |
Feb 05, 2018 | 37.83 | 38.64 | 36.39 | 37.43 | 2,487,012 | -1.08(-2.80%) |
Feb 02, 2018 | 40.05 | 40.27 | 38.11 | 38.51 | 2,302,389 | -1.88(-4.65%) |
Feb 01, 2018 | 40.16 | 40.96 | 40.16 | 40.38 | 1,543,522 | +0.00(+0.00%) |
Jan 31, 2018 | 40.84 | 41.22 | 39.92 | 40.38 | 2,287,444 | -0.38(-0.92%) |
Jan 30, 2018 | 41.27 | 41.34 | 40.74 | 40.76 | 1,649,554 | -1.17(-2.78%) |
Jan 29, 2018 | 41.60 | 42.33 | 41.32 | 41.93 | 1,667,041 | +0.13(+0.30%) |
Jan 26, 2018 | 41.55 | 41.84 | 40.39 | 41.80 | 1,815,991 | +0.50(+1.21%) |
Jan 25, 2018 | 41.96 | 42.32 | 41.02 | 41.30 | 2,033,478 | -0.16(-0.38%) |
Jan 24, 2018 | 42.25 | 42.32 | 40.86 | 41.46 | 2,416,410 | -0.61(-1.45%) |
Jan 23, 2018 | 42.56 | 42.68 | 41.61 | 42.07 | 1,511,071 | -0.56(-1.32%) |
Jan 22, 2018 | 42.16 | 42.73 | 41.93 | 42.63 | 2,013,316 | +0.37(+0.87%) |
Jan 19, 2018 | 40.68 | 42.36 | 40.44 | 42.26 | 2,079,424 | +1.89(+4.69%) |
Jan 18, 2018 | 40.43 | 40.81 | 40.17 | 40.37 | 1,570,831 | -0.50(-1.23%) |
Jan 17, 2018 | 40.29 | 41.35 | 40.28 | 40.87 | 1,798,170 | +0.97(+2.43%) |
Jan 16, 2018 | 41.09 | 41.43 | 39.70 | 39.90 | 2,061,734 | -1.15(-2.80%) |
Jan 12, 2018 | 41.05 | 41.05 | 41.05 | 0 | -0.41(-0.98%) | |
Jan 11, 2018 | 40.10 | 41.52 | 39.84 | 41.46 | 1,899,518 | +1.40(+3.50%) |
Jan 10, 2018 | 39.25 | 40.10 | 38.67 | 40.06 | 2,072,057 | +0.70(+1.79%) |
Jan 09, 2018 | 39.90 | 40.32 | 39.24 | 39.35 | 2,524,593 | -0.46(-1.16%) |
Jan 08, 2018 | 40.04 | 40.35 | 39.62 | 39.81 | 2,740,035 | -0.34(-0.86%) |
Jan 05, 2018 | 40.24 | 40.26 | 39.75 | 40.16 | 1,686,062 | +0.16(+0.41%) |
Jan 04, 2018 | 40.37 | 40.71 | 39.72 | 39.99 | 2,453,447 | -0.23(-0.56%) |
Jan 03, 2018 | 40.53 | 40.70 | 39.70 | 40.22 | 2,294,122 | -0.26(-0.64%) |
Jan 02, 2018 | 39.30 | 40.50 | 39.30 | 40.48 | 2,186,187 | +1.31(+3.36%) |
Dec 29, 2017 | 39.16 | 39.16 | 39.16 | 0 | -0.55(-1.38%) | |
Dec 28, 2017 | 39.23 | 39.71 | 38.98 | 39.71 | 1,424,089 | +0.69(+1.76%) |
Dec 27, 2017 | 38.86 | 39.33 | 38.71 | 39.02 | 2,201,175 | +0.13(+0.32%) |
Dec 26, 2017 | 38.23 | 39.02 | 37.87 | 38.90 | 1,243,543 | +0.55(+1.43%) |
Dec 22, 2017 | 38.55 | 38.56 | 38.12 | 38.35 | 821,914 | +0.00(+0.00%) |
Dec 21, 2017 | 38.82 | 39.13 | 38.33 | 38.35 | 1,909,469 | -0.31(-0.81%) |
Dec 20, 2017 | 39.22 | 39.30 | 38.21 | 38.66 | 2,639,654 | -0.26(-0.66%) |
Dec 19, 2017 | 39.13 | 39.43 | 38.81 | 38.92 | 3,227,021 | -0.32(-0.82%) |
Dec 18, 2017 | 37.76 | 39.53 | 37.65 | 39.24 | 3,206,049 | +1.66(+4.41%) |
Dec 15, 2017 | 37.33 | 37.76 | 37.10 | 37.58 | 3,827,064 | +0.43(+1.16%) |
Dec 14, 2017 | 37.21 | 37.74 | 36.81 | 37.15 | 2,351,092 | -0.02(-0.04%) |
Dec 13, 2017 | 37.66 | 37.87 | 36.94 | 37.17 | 1,832,349 | -0.44(-1.17%) |
Dec 12, 2017 | 37.61 | 38.19 | 37.51 | 37.61 | 1,917,577 | -0.05(-0.15%) |
Dec 11, 2017 | 37.24 | 38.06 | 37.24 | 37.66 | 1,595,762 | +0.39(+1.05%) |
Dec 08, 2017 | 37.66 | 38.25 | 37.19 | 37.27 | 4,851,001 | -0.23(-0.61%) |
Dec 07, 2017 | 36.19 | 37.71 | 36.17 | 37.50 | 3,375,887 | +1.24(+3.41%) |
Dec 06, 2017 | 36.28 | 36.64 | 35.23 | 36.26 | 6,761,898 | -2.31(-5.98%) |
Dec 05, 2017 | 38.80 | 39.10 | 37.41 | 38.57 | 3,954,743 | -0.11(-0.28%) |
Dec 04, 2017 | 41.28 | 41.50 | 38.63 | 38.68 | 4,405,239 | -1.88(-4.63%) |
Dec 01, 2017 | 40.06 | 40.60 | 38.12 | 40.56 | 5,202,719 | +0.34(+0.86%) |
Nov 30, 2017 | 40.68 | 41.21 | 39.92 | 40.21 | 14,046,015 | -0.24(-0.60%) |
Nov 29, 2017 | 41.54 | 41.86 | 39.52 | 40.46 | 4,021,930 | -1.12(-2.69%) |
Nov 28, 2017 | 41.66 | 42.45 | 41.39 | 41.57 | 3,474,431 | +0.34(+0.82%) |
Nov 27, 2017 | 41.53 | 41.66 | 40.75 | 41.24 | 2,916,776 | -0.47(-1.13%) |
Nov 24, 2017 | 41.68 | 42.23 | 41.47 | 41.71 | 2,417,513 | +0.35(+0.85%) |
Nov 22, 2017 | 41.45 | 41.79 | 41.06 | 41.35 | 1,605,238 | -0.09(-0.21%) |
Nov 21, 2017 | 40.92 | 41.53 | 40.64 | 41.44 | 2,744,086 | +0.81(+2.00%) |
Nov 20, 2017 | 40.99 | 41.07 | 39.86 | 40.63 | 2,228,325 | -0.45(-1.09%) |
Nov 17, 2017 | 40.20 | 41.12 | 38.60 | 41.07 | 6,505,857 | +0.77(+1.90%) |
Nov 16, 2017 | 39.22 | 40.57 | 39.22 | 40.31 | 3,305,158 | +1.49(+3.83%) |
Nov 15, 2017 | 39.02 | 39.48 | 37.92 | 38.82 | 2,890,726 | -0.74(-1.88%) |
Nov 14, 2017 | 40.37 | 40.56 | 39.18 | 39.56 | 3,310,975 | -1.02(-2.52%) |
Nov 13, 2017 | 39.02 | 40.85 | 38.84 | 40.59 | 3,888,739 | +1.44(+3.67%) |
Nov 10, 2017 | 39.88 | 40.19 | 39.14 | 39.15 | 2,378,847 | -0.81(-2.03%) |
Nov 09, 2017 | 39.62 | 40.57 | 39.22 | 39.96 | 3,398,692 | +0.08(+0.20%) |
Nov 08, 2017 | 39.52 | 40.20 | 38.98 | 39.88 | 3,761,436 | +0.01(+0.02%) |
Nov 07, 2017 | 40.58 | 40.88 | 39.38 | 39.88 | 5,631,817 | -0.86(-2.11%) |
Nov 06, 2017 | 41.23 | 42.14 | 39.92 | 40.74 | 5,664,428 | -0.05(-0.11%) |
Nov 03, 2017 | 41.16 | 41.35 | 38.37 | 40.78 | 11,259,416 | -2.87(-6.57%) |
Nov 02, 2017 | 44.54 | 45.08 | 43.38 | 43.65 | 2,894,895 | -0.89(-2.00%) |
Nov 01, 2017 | 44.76 | 44.80 | 43.93 | 44.54 | 1,994,979 | +0.28(+0.64%) |
Oct 31, 2017 | 44.60 | 44.69 | 43.35 | 44.26 | 2,415,486 | -0.30(-0.67%) |
Oct 30, 2017 | 44.57 | 45.10 | 44.37 | 44.56 | 2,075,193 | -0.19(-0.42%) |
Oct 27, 2017 | 44.47 | 44.87 | 43.79 | 44.75 | 1,901,408 | +0.48(+1.10%) |
Oct 26, 2017 | 44.69 | 44.81 | 44.04 | 44.26 | 1,938,914 | -0.16(-0.37%) |
Oct 25, 2017 | 44.58 | 44.86 | 43.63 | 44.43 | 1,998,208 | -0.10(-0.23%) |
Oct 24, 2017 | 43.95 | 45.41 | 43.95 | 44.53 | 2,143,965 | +0.78(+1.79%) |
Oct 23, 2017 | 43.86 | 44.40 | 43.68 | 43.75 | 1,935,190 | +0.05(+0.11%) |
Oct 20, 2017 | 44.34 | 44.35 | 43.15 | 43.70 | 2,395,796 | -0.22(-0.50%) |
Oct 19, 2017 | 43.40 | 44.37 | 42.78 | 43.92 | 1,980,991 | +0.04(+0.09%) |
Oct 18, 2017 | 44.57 | 44.73 | 43.87 | 43.88 | 1,682,389 | -0.57(-1.28%) |
Oct 17, 2017 | 44.61 | 45.10 | 44.41 | 44.45 | 2,006,171 | -0.13(-0.28%) |
Oct 16, 2017 | 43.98 | 44.63 | 43.83 | 44.58 | 2,305,019 | +0.76(+1.73%) |
Oct 13, 2017 | 43.61 | 44.09 | 43.13 | 43.82 | 3,993,170 | +0.54(+1.25%) |
Oct 12, 2017 | 42.96 | 43.43 | 42.77 | 43.28 | 1,860,263 | +0.18(+0.42%) |
Oct 11, 2017 | 43.00 | 43.15 | 42.54 | 43.10 | 1,875,454 | +0.10(+0.24%) |
Oct 10, 2017 | 43.00 | 43.03 | 42.47 | 43.00 | 1,199,969 | +0.13(+0.31%) |
Oct 09, 2017 | 42.85 | 42.96 | 42.51 | 42.86 | 1,159,625 | +0.12(+0.27%) |
Oct 06, 2017 | 42.28 | 42.87 | 42.02 | 42.75 | 2,577,810 | +0.19(+0.44%) |
Oct 05, 2017 | 41.71 | 42.59 | 41.46 | 42.56 | 2,225,388 | +1.10(+2.66%) |
Oct 04, 2017 | 41.78 | 41.95 | 40.80 | 41.46 | 2,439,954 | -0.33(-0.79%) |
Oct 03, 2017 | 41.40 | 41.81 | 41.16 | 41.78 | 2,061,049 | +0.54(+1.31%) |
Oct 02, 2017 | 39.68 | 41.24 | 39.67 | 41.24 | 2,433,890 | +1.67(+4.23%) |
Sep 29, 2017 | 39.36 | 39.66 | 38.73 | 39.57 | 3,054,329 | +0.16(+0.40%) |
Sep 28, 2017 | 39.55 | 39.96 | 39.25 | 39.42 | 1,761,971 | -0.06(-0.16%) |
Sep 27, 2017 | 39.06 | 39.48 | 2,078,408 | +0.05(+0.14%) | ||
Sep 26, 2017 | 39.45 | 39.80 | 38.91 | 39.42 | 1,661,432 | +0.09(+0.22%) |
Sep 25, 2017 | 40.34 | 40.62 | 38.98 | 39.34 | 2,243,102 | -1.16(-2.86%) |
Sep 22, 2017 | 40.53 | 40.75 | 40.29 | 40.49 | 1,409,256 | -0.13(-0.31%) |
Sep 21, 2017 | 40.53 | 40.73 | 40.16 | 40.62 | 1,954,106 | +0.12(+0.29%) |
Sep 20, 2017 | 40.65 | 40.78 | 39.97 | 40.50 | 3,110,438 | -0.09(-0.23%) |
Sep 19, 2017 | 40.31 | 40.73 | 40.07 | 40.60 | 2,327,456 | +0.45(+1.11%) |
Sep 18, 2017 | 39.74 | 40.59 | 39.62 | 40.15 | 4,311,120 | +0.77(+1.97%) |
Sep 15, 2017 | 38.95 | 39.48 | 38.94 | 39.38 | 3,859,584 | +0.55(+1.41%) |
Sep 14, 2017 | 38.41 | 39.49 | 37.83 | 38.83 | 4,095,966 | +0.38(+1.00%) |
Sep 13, 2017 | 38.97 | 39.24 | 38.36 | 38.45 | 2,392,473 | -0.64(-1.64%) |
Sep 12, 2017 | 39.83 | 40.34 | 38.94 | 39.09 | 4,235,890 | -0.40(-1.01%) |
Sep 11, 2017 | 39.09 | 39.87 | 39.01 | 39.49 | 1,726,830 | +0.62(+1.59%) |
Sep 08, 2017 | 37.93 | 38.99 | 37.87 | 38.87 | 2,952,628 | +0.60(+1.57%) |
Sep 07, 2017 | 37.70 | 38.27 | 37.53 | 38.27 | 2,696,982 | +0.77(+2.04%) |
Sep 06, 2017 | 37.85 | 37.98 | 37.35 | 37.50 | 2,132,659 | -0.19(-0.50%) |
Sep 05, 2017 | 39.09 | 39.23 | 37.35 | 37.69 | 2,841,138 | -1.40(-3.58%) |
Sep 01, 2017 | 38.54 | 39.29 | 38.33 | 39.09 | 1,786,006 | +0.72(+1.87%) |
Aug 31, 2017 | 37.84 | 38.52 | 37.65 | 38.37 | 2,779,403 | +0.91(+2.44%) |
Aug 30, 2017 | 37.26 | 37.62 | 37.23 | 37.45 | 970,647 | +0.22(+0.59%) |
Aug 29, 2017 | 36.96 | 37.52 | 36.83 | 37.23 | 1,073,990 | -0.08(-0.21%) |
Aug 28, 2017 | 37.44 | 37.63 | 37.08 | 37.31 | 1,664,426 | +0.08(+0.21%) |
Aug 25, 2017 | 37.47 | 37.62 | 36.97 | 37.23 | 1,917,676 | +0.10(+0.27%) |
Aug 24, 2017 | 37.45 | 37.54 | 36.80 | 37.13 | 1,218,892 | -0.03(-0.08%) |
Aug 23, 2017 | 37.03 | 37.78 | 36.91 | 37.16 | 1,161,872 | -0.16(-0.44%) |
Aug 22, 2017 | 36.58 | 37.42 | 36.50 | 37.33 | 1,978,231 | +1.08(+2.98%) |
Aug 21, 2017 | 36.16 | 36.61 | 35.73 | 36.25 | 1,478,002 | +0.22(+0.61%) |
Aug 18, 2017 | 35.31 | 36.72 | 34.92 | 36.03 | 2,112,734 | +0.91(+2.61%) |
Aug 17, 2017 | 35.91 | 36.24 | 35.04 | 35.11 | 1,821,944 | -1.10(-3.04%) |
Aug 16, 2017 | 36.88 | 36.88 | 35.76 | 36.22 | 2,077,821 | -0.45(-1.24%) |
Aug 15, 2017 | 36.97 | 37.14 | 36.34 | 36.67 | 1,360,191 | -0.13(-0.34%) |
Aug 14, 2017 | 36.86 | 37.10 | 35.86 | 36.80 | 5,904,740 | +0.59(+1.62%) |
Aug 11, 2017 | 34.53 | 36.47 | 34.52 | 36.21 | 2,480,688 | +1.51(+4.35%) |
Aug 10, 2017 | 35.87 | 35.88 | 34.44 | 34.70 | 3,346,132 | -1.45(-4.02%) |
Aug 09, 2017 | 36.23 | 37.11 | 35.81 | 36.16 | 5,626,820 | -0.73(-1.97%) |
Aug 08, 2017 | 38.87 | 39.10 | 36.51 | 36.88 | 4,927,420 | -2.01(-5.16%) |
Aug 07, 2017 | 39.07 | 40.25 | 38.73 | 38.89 | 3,352,888 | +0.36(+0.93%) |
Aug 04, 2017 | 37.13 | 38.81 | 36.73 | 38.53 | 2,838,742 | +1.69(+4.58%) |
Aug 03, 2017 | 38.44 | 39.09 | 36.76 | 36.84 | 4,614,764 | -0.64(-1.71%) |
Aug 02, 2017 | 37.69 | 38.02 | 36.57 | 37.48 | 2,941,484 | +0.02(+0.06%) |
Aug 01, 2017 | 37.59 | 37.68 | 37.16 | 37.46 | 2,241,558 | +0.26(+0.69%) |
Jul 31, 2017 | 37.65 | 38.01 | 36.76 | 37.20 | 2,822,230 | -0.38(-1.00%) |
Jul 28, 2017 | 36.51 | 37.72 | 36.36 | 37.58 | 2,140,846 | +0.84(+2.28%) |
Jul 27, 2017 | 37.38 | 37.60 | 35.73 | 36.74 | 2,312,382 | -0.39(-1.05%) |
Jul 26, 2017 | 37.70 | 37.97 | 36.50 | 37.13 | 3,160,465 | -0.39(-1.04%) |
Jul 25, 2017 | 36.69 | 37.64 | 36.49 | 37.52 | 4,425,512 | +1.32(+3.65%) |
Jul 24, 2017 | 35.37 | 36.33 | 35.26 | 36.20 | 3,715,758 | +1.20(+3.42%) |
Jul 21, 2017 | 34.87 | 35.17 | 34.48 | 35.01 | 2,175,348 | -0.01(-0.02%) |
Jul 20, 2017 | 35.43 | 34.40 | 35.01 | 2,362,323 | -0.27(-0.75%) | |
Jul 19, 2017 | 35.16 | 35.51 | 35.02 | 35.28 | 3,420,306 | +0.20(+0.56%) |
Jul 18, 2017 | 35.07 | 35.15 | 34.48 | 35.08 | 1,794,262 | -0.09(-0.27%) |
Jul 17, 2017 | 35.02 | 35.60 | 34.78 | 35.18 | 2,609,418 | +0.20(+0.58%) |
Jul 14, 2017 | 34.58 | 35.29 | 34.46 | 34.98 | 2,385,653 | +0.59(+1.70%) |
Jul 13, 2017 | 33.76 | 34.42 | 33.63 | 34.39 | 3,615,211 | +0.84(+2.49%) |
Jul 12, 2017 | 33.02 | 33.70 | 33.02 | 33.55 | 2,754,294 | +0.93(+2.85%) |
Jul 11, 2017 | 31.99 | 32.80 | 31.69 | 32.62 | 2,776,643 | +0.70(+2.20%) |
Jul 10, 2017 | 31.33 | 32.10 | 30.92 | 31.92 | 2,744,014 | +0.59(+1.90%) |
Jul 07, 2017 | 30.42 | 31.72 | 30.42 | 31.33 | 3,295,373 | +1.05(+3.46%) |
Jul 06, 2017 | 30.47 | 31.08 | 30.22 | 30.28 | 3,997,240 | -0.43(-1.40%) |
Jul 05, 2017 | 30.44 | 31.01 | 29.84 | 30.71 | 5,623,600 | +0.94(+3.15%) |
Jul 03, 2017 | 30.08 | 30.40 | 29.41 | 29.77 | 2,590,813 | +0.14(+0.47%) |
Jun 30, 2017 | 28.01 | 30.21 | 27.98 | 29.63 | 7,130,225 | +1.88(+6.76%) |
Jun 29, 2017 | 28.76 | 28.79 | 27.22 | 27.76 | 3,404,583 | -0.87(-3.03%) |
Jun 28, 2017 | 27.90 | 28.78 | 27.79 | 28.62 | 3,825,413 | +1.20(+4.39%) |
Jun 27, 2017 | 28.21 | 28.40 | 27.39 | 27.42 | 3,536,426 | -0.71(-2.53%) |
Jun 26, 2017 | 28.21 | 28.80 | 27.31 | 28.13 | 4,604,184 | +0.00(+0.00%) |
Jun 23, 2017 | 28.79 | 28.89 | 28.09 | 28.13 | 24,193,152 | -0.63(-2.20%) |
Jun 22, 2017 | 28.86 | 29.02 | 27.80 | 28.76 | 3,270,049 | +0.00(+0.00%) |
Jun 21, 2017 | 29.76 | 29.90 | 28.68 | 28.76 | 3,044,519 | -0.89(-3.00%) |
Jun 20, 2017 | 29.63 | 29.92 | 28.99 | 29.65 | 2,430,829 | -0.04(-0.13%) |
Jun 19, 2017 | 28.90 | 29.78 | 28.86 | 29.69 | 4,582,197 | +1.02(+3.54%) |
Jun 16, 2017 | 28.68 | 29.63 | 28.25 | 28.68 | 5,873,476 | -0.26(-0.89%) |
Jun 15, 2017 | 29.78 | 30.17 | 28.08 | 28.93 | 6,120,124 | -1.31(-4.34%) |
Jun 14, 2017 | 32.50 | 32.85 | 28.76 | 30.25 | 7,775,970 | -1.75(-5.47%) |
Jun 13, 2017 | 31.22 | 32.08 | 31.22 | 32.00 | 2,926,891 | +0.93(+2.99%) |
Jun 12, 2017 | 31.27 | 31.56 | 30.29 | 31.07 | 2,647,510 | -0.27(-0.85%) |
Jun 09, 2017 | 31.57 | 32.72 | 30.83 | 31.33 | 4,563,075 | -0.11(-0.35%) |
Jun 08, 2017 | 30.86 | 31.54 | 30.27 | 31.44 | 2,837,118 | +0.54(+1.74%) |
Jun 07, 2017 | 30.84 | 31.08 | 30.21 | 30.90 | 3,268,403 | +0.26(+0.84%) |
Jun 06, 2017 | 32.12 | 32.12 | 30.52 | 30.65 | 3,956,813 | -1.87(-5.74%) |
Jun 05, 2017 | 32.12 | 32.88 | 31.96 | 32.51 | 3,391,506 | +0.35(+1.09%) |
Jun 02, 2017 | 32.45 | 32.68 | 31.63 | 32.16 | 2,914,121 | -0.27(-0.84%) |
Jun 01, 2017 | 31.48 | 32.44 | 31.10 | 32.44 | 3,524,798 | +1.19(+3.80%) |
May 31, 2017 | 32.40 | 32.64 | 29.84 | 31.25 | 6,066,105 | -1.09(-3.38%) |
May 30, 2017 | 33.15 | 33.18 | 32.30 | 32.34 | 1,686,660 | -0.88(-2.66%) |
May 26, 2017 | 33.06 | 33.39 | 32.72 | 33.22 | 1,407,924 | +0.16(+0.50%) |
May 25, 2017 | 32.90 | 33.60 | 32.54 | 33.06 | 2,604,895 | +0.31(+0.95%) |
May 24, 2017 | 33.80 | 34.05 | 32.22 | 32.75 | 3,813,216 | -0.98(-2.90%) |
May 23, 2017 | 34.26 | 34.26 | 33.35 | 33.72 | 2,999,811 | -0.43(-1.26%) |
May 22, 2017 | 35.36 | 35.53 | 33.58 | 34.15 | 3,693,489 | -0.10(-0.30%) |
May 19, 2017 | 33.65 | 34.71 | 33.62 | 34.26 | 2,816,768 | +0.85(+2.55%) |
May 18, 2017 | 33.40 | 34.17 | 32.67 | 33.40 | 2,884,056 | -0.22(-0.65%) |
May 17, 2017 | 35.46 | 34.97 | 33.23 | 33.62 | 4,139,284 | -1.84(-5.18%) |
May 16, 2017 | 35.52 | 35.96 | 35.38 | 35.46 | 3,545,443 | +0.09(+0.24%) |
May 15, 2017 | 34.53 | 35.91 | 34.42 | 35.37 | 6,590,748 | +1.16(+3.38%) |
May 12, 2017 | 33.87 | 34.67 | 33.08 | 34.22 | 4,922,243 | +1.51(+4.63%) |
May 11, 2017 | 33.16 | 33.18 | 32.06 | 32.70 | 2,433,763 | -0.32(-0.97%) |
May 10, 2017 | 31.90 | 33.41 | 31.67 | 33.02 | 3,338,077 | +1.23(+3.86%) |
May 09, 2017 | 31.47 | 32.01 | 31.37 | 31.80 | 1,859,164 | +0.36(+1.14%) |
May 08, 2017 | 32.24 | 32.48 | 31.23 | 31.44 | 2,589,043 | -0.77(-2.38%) |
May 05, 2017 | 31.29 | 32.21 | 31.02 | 32.20 | 2,723,785 | +1.05(+3.36%) |
May 04, 2017 | 30.49 | 31.52 | 29.98 | 31.16 | 3,084,138 | +0.68(+2.23%) |
May 03, 2017 | 30.98 | 31.19 | 30.43 | 30.48 | 3,806,247 | -0.66(-2.11%) |
May 02, 2017 | 32.68 | 33.29 | 29.88 | 31.13 | 6,443,577 | -0.66(-2.09%) |