Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.67 | 39.98 | 39.07 | 39.09 | 2,853,044 | -0.54(-1.37%) |
Apr 27, 2018 | 41.17 | 41.41 | 39.38 | 39.63 | 3,447,328 | -1.75(-4.23%) |
Apr 26, 2018 | 42.29 | 42.32 | 40.45 | 41.38 | 2,875,110 | -0.88(-2.08%) |
Apr 25, 2018 | 41.69 | 42.57 | 41.28 | 42.26 | 2,196,237 | +0.46(+1.09%) |
Apr 24, 2018 | 42.63 | 42.83 | 41.39 | 41.80 | 1,559,272 | -0.57(-1.34%) |
Apr 23, 2018 | 42.16 | 42.59 | 42.13 | 42.37 | 1,016,460 | +0.23(+0.55%) |
Apr 20, 2018 | 42.11 | 42.37 | 41.75 | 42.14 | 1,440,028 | +0.07(+0.17%) |
Apr 19, 2018 | 42.99 | 43.07 | 41.82 | 42.07 | 1,271,756 | -0.99(-2.30%) |
Apr 18, 2018 | 43.35 | 43.41 | 42.91 | 43.06 | 1,407,653 | +0.02(+0.06%) |
Apr 17, 2018 | 43.34 | 43.39 | 42.86 | 43.03 | 1,404,068 | +0.06(+0.15%) |
Apr 16, 2018 | 42.78 | 43.19 | 42.34 | 42.97 | 1,301,375 | +0.75(+1.78%) |
Apr 13, 2018 | 43.14 | 43.14 | 42.08 | 42.22 | 1,464,523 | -0.57(-1.33%) |
Apr 12, 2018 | 42.87 | 43.19 | 42.66 | 42.79 | 1,565,296 | +0.29(+0.68%) |
Apr 11, 2018 | 42.04 | 42.84 | 42.04 | 42.50 | 1,794,798 | +0.16(+0.38%) |
Apr 10, 2018 | 41.94 | 42.63 | 41.74 | 42.34 | 1,427,668 | +1.15(+2.79%) |
Apr 09, 2018 | 41.26 | 41.65 | 40.81 | 41.19 | 1,698,212 | +0.24(+0.59%) |
Apr 06, 2018 | 41.58 | 42.11 | 40.64 | 40.95 | 1,472,302 | -0.96(-2.29%) |
Apr 05, 2018 | 41.47 | 42.05 | 41.30 | 41.91 | 1,810,364 | +0.69(+1.67%) |
Apr 04, 2018 | 39.34 | 41.32 | 39.32 | 41.22 | 2,070,485 | +0.99(+2.46%) |
Apr 03, 2018 | 39.45 | 40.45 | 39.30 | 40.23 | 2,441,055 | +1.22(+3.13%) |
Apr 02, 2018 | 40.01 | 40.14 | 38.47 | 39.01 | 1,635,190 | -1.11(-2.77%) |
Mar 29, 2018 | 40.12 | 40.12 | 40.12 | 0 | +1.26(+3.25%) | |
Mar 28, 2018 | 39.12 | 39.46 | 38.64 | 38.86 | 1,426,487 | -0.44(-1.12%) |
Mar 27, 2018 | 40.41 | 40.41 | 39.01 | 39.30 | 970,691 | -0.89(-2.21%) |
Mar 26, 2018 | 39.49 | 40.27 | 39.22 | 40.18 | 1,538,399 | +1.36(+3.50%) |
Mar 23, 2018 | 39.86 | 40.14 | 38.74 | 38.82 | 1,787,472 | -0.98(-2.47%) |
Mar 22, 2018 | 40.76 | 41.88 | 39.80 | 39.81 | 3,004,939 | -0.99(-2.43%) |
Mar 21, 2018 | 40.11 | 41.20 | 39.91 | 40.80 | 1,126,968 | +0.80(+2.00%) |
Mar 20, 2018 | 40.51 | 40.51 | 39.80 | 40.00 | 1,537,571 | -0.40(-0.99%) |
Mar 19, 2018 | 40.90 | 40.90 | 39.92 | 40.40 | 1,357,588 | -0.69(-1.67%) |
Mar 16, 2018 | 40.44 | 41.16 | 40.32 | 41.09 | 2,491,917 | +0.61(+1.50%) |
Mar 15, 2018 | 40.49 | 40.83 | 40.21 | 40.48 | 1,081,910 | +0.07(+0.18%) |
Mar 14, 2018 | 41.14 | 41.24 | 40.32 | 40.41 | 1,524,243 | -0.19(-0.47%) |
Mar 13, 2018 | 40.69 | 41.26 | 40.50 | 40.60 | 1,409,039 | +0.05(+0.12%) |
Mar 12, 2018 | 41.25 | 41.49 | 40.55 | 40.55 | 1,485,511 | -0.63(-1.53%) |
Mar 09, 2018 | 40.09 | 41.20 | 39.94 | 41.18 | 2,083,997 | +1.37(+3.43%) |
Mar 08, 2018 | 39.14 | 39.94 | 38.90 | 39.82 | 1,916,604 | +0.80(+2.05%) |
Mar 07, 2018 | 39.20 | 38.55 | 39.02 | 1,256,844 | -0.02(-0.04%) | |
Mar 06, 2018 | 39.14 | 39.27 | 38.56 | 39.03 | 1,264,423 | +0.12(+0.31%) |
Mar 05, 2018 | 38.16 | 39.10 | 37.87 | 38.91 | 2,072,863 | +0.57(+1.48%) |
Mar 02, 2018 | 38.19 | 38.58 | 37.72 | 38.35 | 2,247,008 | -0.25(-0.64%) |
Mar 01, 2018 | 39.22 | 39.51 | 38.18 | 38.59 | 3,568,720 | -0.61(-1.55%) |
Feb 28, 2018 | 40.02 | 40.11 | 39.20 | 39.20 | 2,743,974 | -0.67(-1.68%) |
Feb 27, 2018 | 41.43 | 41.49 | 39.87 | 39.87 | 2,498,634 | -1.45(-3.51%) |
Feb 26, 2018 | 41.81 | 41.83 | 40.92 | 41.32 | 2,687,989 | -0.33(-0.78%) |
Feb 23, 2018 | 41.89 | 41.89 | 41.24 | 41.65 | 1,257,281 | +0.06(+0.15%) |
Feb 22, 2018 | 41.58 | 1,820,038 | +0.12(+0.29%) | |||
Feb 21, 2018 | 41.65 | 42.04 | 41.31 | 41.46 | 2,190,476 | -0.14(-0.33%) |
Feb 20, 2018 | 41.39 | 42.13 | 40.90 | 41.60 | 1,654,241 | +0.03(+0.08%) |
Feb 16, 2018 | 41.57 | 41.57 | 41.57 | 0 | -0.36(-0.85%) | |
Feb 15, 2018 | 42.97 | 43.02 | 41.70 | 41.92 | 2,229,096 | -0.65(-1.53%) |
Feb 14, 2018 | 41.25 | 42.72 | 41.22 | 42.58 | 1,890,287 | +0.94(+2.26%) |
Feb 13, 2018 | 41.79 | 42.32 | 41.26 | 41.64 | 1,868,280 | -0.53(-1.25%) |
Feb 12, 2018 | 42.38 | 42.83 | 41.97 | 42.16 | 2,147,657 | +0.29(+0.68%) |
Feb 09, 2018 | 42.26 | 42.63 | 40.12 | 41.88 | 2,944,565 | +0.53(+1.29%) |
Feb 08, 2018 | 43.22 | 43.36 | 41.28 | 41.34 | 4,431,375 | -2.44(-5.56%) |
Feb 07, 2018 | 42.92 | 44.40 | 42.24 | 43.78 | 3,037,227 | +0.67(+1.55%) |
Feb 06, 2018 | 40.85 | 43.41 | 40.40 | 43.11 | 3,399,694 | +0.77(+1.82%) |
Feb 05, 2018 | 43.12 | 43.54 | 41.87 | 42.34 | 1,707,861 | -1.02(-2.35%) |
Feb 02, 2018 | 44.50 | 44.77 | 43.29 | 43.36 | 1,551,182 | -1.53(-3.40%) |
Feb 01, 2018 | 44.36 | 45.07 | 43.95 | 44.89 | 1,274,654 | +0.10(+0.23%) |
Jan 31, 2018 | 45.44 | 45.70 | 44.61 | 44.78 | 1,387,172 | -0.37(-0.81%) |
Jan 30, 2018 | 45.04 | 45.30 | 44.84 | 45.15 | 1,181,116 | -0.08(-0.18%) |
Jan 29, 2018 | 45.34 | 45.95 | 45.22 | 45.23 | 1,313,955 | -0.27(-0.59%) |
Jan 26, 2018 | 45.12 | 45.50 | 44.92 | 45.50 | 1,434,518 | +0.72(+1.60%) |
Jan 25, 2018 | 45.43 | 45.49 | 44.59 | 44.78 | 1,386,946 | -0.38(-0.85%) |
Jan 24, 2018 | 45.01 | 45.66 | 44.78 | 45.16 | 1,605,026 | +0.50(+1.12%) |
Jan 23, 2018 | 45.01 | 45.05 | 44.27 | 44.66 | 1,478,770 | -0.29(-0.66%) |
Jan 22, 2018 | 45.48 | 45.53 | 44.25 | 44.96 | 1,896,329 | -0.37(-0.81%) |
Jan 19, 2018 | 45.55 | 45.70 | 45.23 | 45.32 | 1,205,002 | -0.14(-0.30%) |
Jan 18, 2018 | 46.17 | 46.29 | 45.29 | 45.46 | 1,598,785 | -0.64(-1.38%) |
Jan 17, 2018 | 45.18 | 46.34 | 44.27 | 46.10 | 2,532,882 | +1.27(+2.82%) |
Jan 16, 2018 | 45.77 | 45.92 | 44.72 | 44.83 | 2,053,038 | -0.72(-1.59%) |
Jan 12, 2018 | 45.55 | 45.55 | 45.55 | 0 | +1.05(+2.36%) | |
Jan 11, 2018 | 43.43 | 44.57 | 43.40 | 44.50 | 1,496,854 | +1.11(+2.57%) |
Jan 10, 2018 | 44.31 | 43.11 | 43.39 | 1,503,145 | -0.98(-2.21%) | |
Jan 09, 2018 | 44.25 | 44.77 | 44.09 | 44.37 | 1,815,013 | +0.33(+0.76%) |
Jan 08, 2018 | 44.10 | 44.37 | 43.79 | 44.03 | 2,347,665 | +0.02(+0.05%) |
Jan 05, 2018 | 43.06 | 44.07 | 43.02 | 44.01 | 2,766,524 | +1.24(+2.90%) |
Jan 04, 2018 | 41.70 | 43.01 | 41.67 | 42.77 | 2,128,358 | +1.35(+3.25%) |
Jan 03, 2018 | 41.29 | 41.49 | 41.10 | 41.42 | 1,485,377 | +0.21(+0.50%) |
Jan 02, 2018 | 40.90 | 41.25 | 40.68 | 41.22 | 1,491,100 | +0.55(+1.35%) |
Dec 29, 2017 | 40.67 | 40.67 | 40.67 | 0 | -0.80(-1.94%) | |
Dec 28, 2017 | 41.13 | 41.48 | 40.95 | 41.47 | 820,862 | +0.42(+1.03%) |
Dec 27, 2017 | 40.96 | 41.14 | 40.87 | 41.05 | 768,827 | +0.06(+0.16%) |
Dec 26, 2017 | 41.10 | 41.26 | 40.86 | 40.99 | 527,824 | -0.18(-0.43%) |
Dec 22, 2017 | 41.47 | 41.57 | 40.95 | 41.16 | 941,222 | -0.23(-0.56%) |
Dec 21, 2017 | 42.45 | 42.52 | 41.30 | 41.39 | 1,614,185 | -0.84(-2.00%) |
Dec 20, 2017 | 41.88 | 42.35 | 41.71 | 42.24 | 2,087,229 | +0.68(+1.65%) |
Dec 19, 2017 | 41.54 | 41.65 | 41.34 | 41.55 | 3,603,721 | +0.01(+0.02%) |
Dec 18, 2017 | 41.60 | 42.00 | 41.39 | 41.54 | 1,722,877 | +0.53(+1.28%) |
Dec 15, 2017 | 41.15 | 41.34 | 40.79 | 41.02 | 3,180,782 | -0.01(-0.02%) |
Dec 14, 2017 | 41.62 | 41.85 | 41.02 | 41.03 | 1,967,839 | -0.62(-1.49%) |
Dec 13, 2017 | 42.61 | 42.70 | 41.63 | 41.65 | 1,517,974 | -0.84(-1.99%) |
Dec 12, 2017 | 42.49 | 42.78 | 42.33 | 42.49 | 1,718,965 | -0.14(-0.34%) |
Dec 11, 2017 | 42.86 | 42.90 | 42.34 | 42.63 | 1,749,106 | -0.16(-0.37%) |
Dec 08, 2017 | 42.92 | 42.92 | 42.39 | 42.79 | 1,311,806 | +0.06(+0.15%) |
Dec 07, 2017 | 42.39 | 42.74 | 42.18 | 42.73 | 1,188,604 | +0.50(+1.19%) |
Dec 06, 2017 | 43.02 | 43.25 | 42.11 | 42.23 | 2,162,649 | -1.06(-2.45%) |
Dec 05, 2017 | 43.32 | 43.36 | 42.71 | 43.29 | 2,380,737 | +0.11(+0.26%) |
Dec 04, 2017 | 44.08 | 44.31 | 43.14 | 43.17 | 1,713,397 | -0.61(-1.40%) |
Dec 01, 2017 | 44.43 | 44.43 | 42.96 | 43.79 | 1,728,853 | -0.53(-1.20%) |
Nov 30, 2017 | 43.79 | 44.46 | 43.69 | 44.32 | 2,512,403 | +0.79(+1.81%) |
Nov 29, 2017 | 43.17 | 43.66 | 43.09 | 43.53 | 1,491,744 | +0.45(+1.05%) |
Nov 28, 2017 | 42.27 | 43.13 | 42.25 | 43.08 | 1,227,062 | +0.98(+2.34%) |
Nov 27, 2017 | 42.02 | 42.21 | 41.83 | 42.10 | 1,649,557 | +0.13(+0.32%) |
Nov 24, 2017 | 41.99 | 42.10 | 41.83 | 41.96 | 519,338 | -0.01(-0.02%) |
Nov 22, 2017 | 41.92 | 42.04 | 41.71 | 41.97 | 1,672,940 | +0.19(+0.46%) |
Nov 21, 2017 | 41.78 | 41.98 | 41.55 | 41.78 | 3,491,499 | +0.24(+0.57%) |
Nov 20, 2017 | 41.40 | 41.89 | 41.40 | 41.54 | 1,722,149 | +0.33(+0.79%) |
Nov 17, 2017 | 41.05 | 41.38 | 40.90 | 41.22 | 2,364,013 | -0.08(-0.19%) |
Nov 16, 2017 | 41.20 | 41.40 | 40.91 | 41.30 | 1,417,566 | +0.29(+0.70%) |
Nov 15, 2017 | 40.95 | 41.26 | 40.67 | 41.01 | 1,340,411 | -0.31(-0.75%) |
Nov 14, 2017 | 41.14 | 41.56 | 40.99 | 41.32 | 1,826,297 | +0.03(+0.08%) |
Nov 13, 2017 | 41.08 | 41.47 | 40.93 | 41.29 | 1,163,758 | -0.03(-0.08%) |
Nov 10, 2017 | 41.15 | 41.60 | 41.14 | 41.32 | 1,169,661 | -0.02(-0.06%) |
Nov 09, 2017 | 41.03 | 41.36 | 40.83 | 41.34 | 1,832,863 | -0.07(-0.17%) |
Nov 08, 2017 | 41.41 | 41.54 | 40.83 | 41.41 | 1,458,888 | -0.17(-0.40%) |
Nov 07, 2017 | 41.83 | 42.05 | 41.41 | 41.58 | 1,373,402 | -0.19(-0.46%) |
Nov 06, 2017 | 42.09 | 42.14 | 41.45 | 41.77 | 1,222,208 | -0.26(-0.62%) |
Nov 03, 2017 | 42.08 | 42.49 | 41.90 | 42.03 | 2,182,242 | +0.06(+0.13%) |
Nov 02, 2017 | 41.91 | 42.19 | 41.76 | 41.98 | 1,857,546 | +0.16(+0.38%) |
Nov 01, 2017 | 42.37 | 42.44 | 41.76 | 41.82 | 1,243,309 | -0.02(-0.04%) |
Oct 31, 2017 | 41.82 | 42.02 | 41.69 | 41.83 | 1,365,314 | +0.26(+0.63%) |
Oct 30, 2017 | 41.83 | 41.90 | 41.23 | 41.57 | 1,879,089 | -0.38(-0.91%) |
Oct 27, 2017 | 42.33 | 42.47 | 41.10 | 41.95 | 1,627,150 | -0.40(-0.94%) |
Oct 26, 2017 | 40.99 | 42.72 | 40.95 | 42.35 | 3,217,711 | +1.36(+3.31%) |
Oct 25, 2017 | 41.65 | 41.79 | 40.62 | 40.99 | 2,926,607 | -0.87(-2.07%) |
Oct 24, 2017 | 41.77 | 42.28 | 41.68 | 41.86 | 1,785,008 | +0.49(+1.19%) |
Oct 23, 2017 | 41.39 | 41.73 | 41.35 | 41.37 | 1,970,855 | -0.06(-0.13%) |
Oct 20, 2017 | 41.63 | 41.74 | 41.37 | 41.42 | 1,896,618 | +0.12(+0.29%) |
Oct 19, 2017 | 41.37 | 41.37 | 40.89 | 41.30 | 939,770 | -0.27(-0.65%) |
Oct 18, 2017 | 41.38 | 41.87 | 41.36 | 41.57 | 1,427,902 | +0.29(+0.71%) |
Oct 17, 2017 | 41.35 | 41.53 | 41.15 | 41.28 | 1,344,669 | -0.12(-0.29%) |
Oct 16, 2017 | 40.82 | 41.42 | 40.57 | 41.40 | 2,364,704 | +0.83(+2.03%) |
Oct 13, 2017 | 40.72 | 41.04 | 40.46 | 40.57 | 1,353,557 | +0.17(+0.41%) |
Oct 12, 2017 | 40.68 | 40.87 | 39.90 | 40.41 | 3,213,396 | -0.87(-2.10%) |
Oct 11, 2017 | 41.26 | 41.39 | 40.84 | 41.27 | 1,056,292 | +0.02(+0.04%) |
Oct 10, 2017 | 41.33 | 41.54 | 41.03 | 41.26 | 1,310,724 | -0.01(-0.02%) |
Oct 09, 2017 | 41.26 | 41.38 | 41.03 | 41.26 | 661,824 | +0.10(+0.25%) |
Oct 06, 2017 | 41.20 | 41.35 | 41.03 | 41.16 | 1,744,298 | -0.15(-0.36%) |
Oct 05, 2017 | 41.68 | 41.68 | 41.22 | 41.31 | 1,677,715 | -0.31(-0.74%) |
Oct 04, 2017 | 41.11 | 41.68 | 41.11 | 41.62 | 1,754,081 | +0.51(+1.24%) |
Oct 03, 2017 | 41.56 | 41.83 | 41.09 | 41.11 | 2,368,294 | -0.03(-0.08%) |
Oct 02, 2017 | 40.60 | 41.26 | 40.45 | 41.14 | 2,854,272 | +0.49(+1.21%) |
Sep 29, 2017 | 39.89 | 40.91 | 39.65 | 40.65 | 3,634,282 | +0.75(+1.87%) |
Sep 28, 2017 | 39.98 | 40.33 | 39.41 | 39.91 | 2,789,556 | -0.13(-0.34%) |
Sep 27, 2017 | 39.80 | 40.04 | 2,033,048 | -0.31(-0.77%) | ||
Sep 26, 2017 | 40.16 | 40.56 | 39.89 | 40.35 | 1,530,301 | +0.28(+0.69%) |
Sep 25, 2017 | 39.68 | 40.08 | 39.67 | 40.07 | 1,767,979 | +0.43(+1.08%) |
Sep 22, 2017 | 39.34 | 39.82 | 39.34 | 39.64 | 1,503,279 | +0.29(+0.75%) |
Sep 21, 2017 | 39.22 | 39.39 | 38.92 | 39.35 | 2,065,211 | +0.10(+0.26%) |
Sep 20, 2017 | 39.04 | 39.30 | 38.87 | 39.25 | 1,633,168 | +0.29(+0.75%) |
Sep 19, 2017 | 39.04 | 39.08 | 38.50 | 38.95 | 1,783,207 | -0.06(-0.16%) |
Sep 18, 2017 | 38.80 | 39.04 | 38.53 | 39.02 | 1,966,213 | +0.33(+0.84%) |
Sep 15, 2017 | 38.22 | 38.88 | 38.20 | 38.69 | 2,641,892 | +0.39(+1.02%) |
Sep 14, 2017 | 37.79 | 38.32 | 37.79 | 38.30 | 1,857,471 | +0.50(+1.32%) |
Sep 13, 2017 | 37.69 | 37.99 | 37.34 | 37.80 | 1,636,072 | +0.07(+0.19%) |
Sep 12, 2017 | 37.34 | 37.82 | 37.20 | 37.73 | 1,357,968 | +0.44(+1.19%) |
Sep 11, 2017 | 36.90 | 37.44 | 36.75 | 37.29 | 1,723,593 | +0.63(+1.71%) |
Sep 08, 2017 | 36.48 | 36.79 | 36.31 | 36.66 | 1,138,930 | +0.10(+0.26%) |
Sep 07, 2017 | 36.89 | 37.00 | 36.41 | 36.57 | 1,800,685 | -0.27(-0.73%) |
Sep 06, 2017 | 36.71 | 36.90 | 36.26 | 36.84 | 1,838,339 | +0.37(+1.00%) |
Sep 05, 2017 | 36.96 | 37.02 | 36.24 | 36.47 | 1,886,138 | -0.56(-1.50%) |
Sep 01, 2017 | 37.03 | 37.48 | 36.89 | 37.03 | 1,718,133 | +0.20(+0.54%) |
Aug 31, 2017 | 35.72 | 36.98 | 35.72 | 36.83 | 3,116,629 | +1.29(+3.64%) |
Aug 30, 2017 | 35.16 | 35.53 | 35.09 | 35.53 | 7,165,653 | +0.44(+1.24%) |
Aug 29, 2017 | 34.73 | 35.23 | 34.66 | 35.10 | 2,009,551 | +0.09(+0.27%) |
Aug 28, 2017 | 34.96 | 35.09 | 34.69 | 35.00 | 1,420,102 | +0.07(+0.20%) |
Aug 25, 2017 | 35.41 | 35.41 | 34.91 | 34.93 | 1,487,762 | -0.15(-0.43%) |
Aug 24, 2017 | 35.56 | 35.65 | 34.96 | 35.08 | 2,732,379 | -0.28(-0.81%) |
Aug 23, 2017 | 35.30 | 35.67 | 35.28 | 35.37 | 1,801,586 | -0.17(-0.49%) |
Aug 22, 2017 | 35.52 | 35.73 | 35.41 | 35.54 | 2,563,191 | +0.25(+0.69%) |
Aug 21, 2017 | 35.06 | 35.35 | 34.88 | 35.30 | 1,690,095 | +0.22(+0.63%) |
Aug 18, 2017 | 35.18 | 35.39 | 34.98 | 35.07 | 2,444,835 | -0.21(-0.61%) |
Aug 17, 2017 | 35.73 | 35.86 | 35.26 | 35.29 | 1,440,499 | -0.59(-1.65%) |
Aug 16, 2017 | 36.03 | 36.28 | 35.76 | 35.88 | 1,184,709 | +0.09(+0.24%) |
Aug 15, 2017 | 35.84 | 36.05 | 35.75 | 35.79 | 1,814,920 | +0.06(+0.18%) |
Aug 14, 2017 | 35.69 | 35.94 | 35.45 | 35.73 | 2,637,262 | +0.40(+1.14%) |
Aug 11, 2017 | 35.46 | 35.77 | 35.24 | 35.33 | 1,776,124 | -0.19(-0.53%) |
Aug 10, 2017 | 36.65 | 36.68 | 35.49 | 35.52 | 2,561,426 | -1.29(-3.50%) |
Aug 09, 2017 | 36.88 | 37.25 | 36.61 | 36.81 | 1,911,163 | -0.35(-0.94%) |
Aug 08, 2017 | 36.79 | 37.53 | 36.79 | 37.15 | 2,733,341 | +0.37(+1.01%) |
Aug 07, 2017 | 36.94 | 37.11 | 36.62 | 36.78 | 2,752,269 | -0.14(-0.39%) |
Aug 04, 2017 | 36.55 | 37.05 | 36.31 | 36.92 | 4,019,002 | +0.63(+1.74%) |
Aug 03, 2017 | 36.38 | 36.99 | 36.24 | 36.29 | 2,622,099 | -0.21(-0.59%) |
Aug 02, 2017 | 35.90 | 36.56 | 35.90 | 36.51 | 2,595,991 | +0.25(+0.70%) |
Aug 01, 2017 | 36.96 | 37.18 | 35.58 | 36.25 | 3,667,412 | -0.72(-1.95%) |
Jul 31, 2017 | 37.34 | 37.60 | 36.64 | 36.97 | 1,586,569 | -0.13(-0.36%) |
Jul 28, 2017 | 37.18 | 37.31 | 36.72 | 37.11 | 3,237,897 | -0.09(-0.23%) |
Jul 27, 2017 | 37.69 | 37.99 | 36.73 | 37.19 | 4,953,868 | +0.92(+2.53%) |
Jul 26, 2017 | 36.22 | 36.70 | 36.08 | 36.28 | 4,565,245 | +0.02(+0.04%) |
Jul 25, 2017 | 35.79 | 36.46 | 35.51 | 36.26 | 2,400,966 | +0.89(+2.50%) |
Jul 24, 2017 | 35.51 | 35.74 | 35.28 | 35.37 | 2,792,564 | -0.16(-0.45%) |
Jul 21, 2017 | 36.23 | 36.23 | 35.26 | 35.53 | 3,533,724 | -1.08(-2.96%) |
Jul 20, 2017 | 37.16 | 37.18 | 36.58 | 36.62 | 2,464,789 | -0.37(-1.01%) |
Jul 19, 2017 | 36.73 | 37.01 | 36.55 | 36.99 | 1,556,254 | +0.45(+1.23%) |
Jul 18, 2017 | 36.54 | 36.66 | 36.17 | 36.54 | 1,576,566 | -0.02(-0.06%) |
Jul 17, 2017 | 36.82 | 36.91 | 36.40 | 36.56 | 1,856,950 | -0.03(-0.09%) |
Jul 14, 2017 | 36.59 | 36.73 | 36.32 | 36.59 | 1,792,765 | +0.05(+0.13%) |
Jul 13, 2017 | 36.05 | 36.74 | 35.99 | 36.55 | 2,733,770 | +0.47(+1.29%) |
Jul 12, 2017 | 36.23 | 36.57 | 35.88 | 36.08 | 2,928,826 | +0.06(+0.18%) |
Jul 11, 2017 | 35.67 | 36.25 | 35.56 | 36.02 | 2,753,937 | +0.36(+1.00%) |
Jul 10, 2017 | 34.98 | 35.71 | 34.86 | 35.66 | 4,657,931 | +0.78(+2.25%) |
Jul 07, 2017 | 33.90 | 35.01 | 33.77 | 34.88 | 3,710,702 | +0.86(+2.53%) |
Jul 06, 2017 | 34.11 | 34.30 | 33.84 | 34.01 | 2,360,651 | -0.14(-0.42%) |
Jul 05, 2017 | 34.09 | 34.28 | 33.29 | 34.16 | 2,874,778 | +0.00(+0.00%) |
Jul 03, 2017 | 33.86 | 34.79 | 33.82 | 34.16 | 1,675,928 | +0.65(+1.94%) |
Jun 30, 2017 | 32.96 | 33.67 | 32.73 | 33.51 | 3,318,834 | +0.89(+2.72%) |
Jun 29, 2017 | 32.75 | 32.99 | 32.28 | 32.62 | 2,213,660 | +0.06(+0.17%) |
Jun 28, 2017 | 32.79 | 32.97 | 32.57 | 32.57 | 3,048,966 | +0.08(+0.24%) |
Jun 27, 2017 | 33.13 | 32.82 | 31.64 | 32.49 | 2,603,336 | -0.64(-1.93%) |
Jun 26, 2017 | 32.62 | 33.26 | 32.57 | 33.13 | 2,370,013 | +0.54(+1.65%) |
Jun 23, 2017 | 32.30 | 32.63 | 32.12 | 32.59 | 3,424,129 | +0.27(+0.83%) |
Jun 22, 2017 | 32.23 | 32.44 | 31.91 | 32.32 | 1,273,177 | -0.13(-0.41%) |
Jun 21, 2017 | 32.49 | 32.55 | 32.01 | 32.46 | 1,821,974 | +0.24(+0.74%) |
Jun 20, 2017 | 32.50 | 32.61 | 32.11 | 32.22 | 1,924,382 | -0.47(-1.45%) |
Jun 19, 2017 | 32.52 | 32.84 | 32.47 | 32.69 | 2,343,967 | +0.27(+0.83%) |
Jun 16, 2017 | 34.19 | 34.19 | 31.97 | 32.42 | 5,030,398 | -1.84(-5.38%) |
Jun 15, 2017 | 33.82 | 34.28 | 33.73 | 34.27 | 1,498,541 | +0.06(+0.19%) |
Jun 14, 2017 | 34.74 | 34.84 | 34.05 | 34.20 | 1,972,275 | -0.55(-1.57%) |
Jun 13, 2017 | 34.69 | 34.92 | 34.35 | 34.75 | 1,459,921 | +0.21(+0.62%) |
Jun 12, 2017 | 33.99 | 34.73 | 33.98 | 34.54 | 2,153,743 | +0.55(+1.63%) |
Jun 09, 2017 | 33.51 | 34.19 | 33.19 | 33.98 | 3,797,186 | +0.42(+1.25%) |
Jun 08, 2017 | 33.98 | 33.44 | 33.56 | 3,125,271 | -1.02(-2.95%) | |
Jun 07, 2017 | 34.78 | 34.88 | 34.32 | 34.58 | 2,163,805 | -0.16(-0.46%) |
Jun 06, 2017 | 34.83 | 34.93 | 34.50 | 34.74 | 1,569,960 | -0.31(-0.88%) |
Jun 05, 2017 | 35.02 | 35.15 | 34.81 | 35.05 | 1,304,041 | +0.03(+0.09%) |
Jun 02, 2017 | 35.00 | 35.46 | 34.71 | 35.02 | 2,809,939 | -0.07(-0.20%) |
Jun 01, 2017 | 34.16 | 35.64 | 33.86 | 35.09 | 5,466,014 | +1.46(+4.35%) |
May 31, 2017 | 33.53 | 33.66 | 32.64 | 33.63 | 3,821,192 | +0.25(+0.76%) |
May 30, 2017 | 32.59 | 33.54 | 32.30 | 33.37 | 4,022,251 | +1.06(+3.28%) |
May 26, 2017 | 31.85 | 32.47 | 31.85 | 32.31 | 1,239,458 | +0.44(+1.39%) |
May 25, 2017 | 32.52 | 32.57 | 31.55 | 31.87 | 2,318,216 | -0.49(-1.51%) |
May 24, 2017 | 32.28 | 32.42 | 32.08 | 32.36 | 1,072,549 | +0.18(+0.56%) |
May 23, 2017 | 32.77 | 32.77 | 32.01 | 32.18 | 1,681,385 | -0.43(-1.33%) |
May 22, 2017 | 32.16 | 32.67 | 31.93 | 32.61 | 1,938,712 | +0.76(+2.40%) |
May 19, 2017 | 31.77 | 32.20 | 31.77 | 31.85 | 1,474,308 | +0.21(+0.67%) |
May 18, 2017 | 31.46 | 31.82 | 31.38 | 31.64 | 1,429,536 | +0.15(+0.48%) |
May 17, 2017 | 33.27 | 32.69 | 31.44 | 31.49 | 3,138,346 | -1.79(-5.38%) |
May 16, 2017 | 33.39 | 33.40 | 32.91 | 33.27 | 1,556,905 | +0.15(+0.45%) |
May 15, 2017 | 32.91 | 33.25 | 32.90 | 33.13 | 1,575,692 | +0.29(+0.89%) |
May 12, 2017 | 32.83 | 33.03 | 32.73 | 32.83 | 1,812,435 | -0.14(-0.43%) |
May 11, 2017 | 33.18 | 33.24 | 32.68 | 32.98 | 1,500,279 | -0.24(-0.74%) |
May 10, 2017 | 33.01 | 33.27 | 32.90 | 33.22 | 2,261,083 | +0.19(+0.57%) |
May 09, 2017 | 32.88 | 33.18 | 32.85 | 33.03 | 2,184,329 | +0.23(+0.70%) |
May 08, 2017 | 32.89 | 33.11 | 32.64 | 32.80 | 2,709,643 | -0.09(-0.29%) |
May 05, 2017 | 32.79 | 32.91 | 32.47 | 32.90 | 1,745,840 | +0.32(+0.97%) |
May 04, 2017 | 32.36 | 32.63 | 32.12 | 32.58 | 2,177,462 | +0.26(+0.81%) |
May 03, 2017 | 31.76 | 32.45 | 31.66 | 32.32 | 3,120,763 | +0.09(+0.29%) |
May 02, 2017 | 33.61 | 33.83 | 32.09 | 32.23 | 4,442,674 | -1.51(-4.46%) |