Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.68 | 39.99 | 39.07 | 39.09 | 2,852,655 | -0.54(-1.37%) |
Apr 27, 2018 | 41.18 | 41.42 | 39.39 | 39.64 | 3,446,858 | -1.75(-4.23%) |
Apr 26, 2018 | 42.30 | 42.32 | 40.45 | 41.39 | 2,874,718 | -0.88(-2.08%) |
Apr 25, 2018 | 41.70 | 42.58 | 41.29 | 42.27 | 2,195,938 | +0.46(+1.09%) |
Apr 24, 2018 | 42.63 | 42.84 | 41.39 | 41.81 | 1,559,059 | -0.57(-1.34%) |
Apr 23, 2018 | 42.16 | 42.59 | 42.14 | 42.38 | 1,016,322 | +0.23(+0.55%) |
Apr 20, 2018 | 42.11 | 42.38 | 41.75 | 42.15 | 1,439,832 | +0.07(+0.17%) |
Apr 19, 2018 | 42.99 | 43.08 | 41.83 | 42.07 | 1,271,583 | -0.99(-2.30%) |
Apr 18, 2018 | 43.36 | 43.42 | 42.91 | 43.06 | 1,407,461 | +0.02(+0.06%) |
Apr 17, 2018 | 43.34 | 43.40 | 42.86 | 43.04 | 1,403,877 | +0.06(+0.15%) |
Apr 16, 2018 | 42.78 | 43.19 | 42.34 | 42.98 | 1,301,198 | +0.75(+1.78%) |
Apr 13, 2018 | 43.14 | 43.14 | 42.09 | 42.23 | 1,464,323 | -0.57(-1.33%) |
Apr 12, 2018 | 42.88 | 43.19 | 42.66 | 42.79 | 1,565,083 | +0.29(+0.68%) |
Apr 11, 2018 | 42.04 | 42.85 | 42.04 | 42.50 | 1,794,553 | +0.16(+0.38%) |
Apr 10, 2018 | 41.95 | 42.64 | 41.75 | 42.34 | 1,427,473 | +1.15(+2.79%) |
Apr 09, 2018 | 41.27 | 41.66 | 40.82 | 41.19 | 1,697,981 | +0.24(+0.59%) |
Apr 06, 2018 | 41.59 | 42.11 | 40.65 | 40.95 | 1,472,101 | -0.96(-2.29%) |
Apr 05, 2018 | 41.47 | 42.06 | 41.31 | 41.91 | 1,810,118 | +0.69(+1.67%) |
Apr 04, 2018 | 39.34 | 41.32 | 39.33 | 41.23 | 2,070,203 | +0.99(+2.46%) |
Apr 03, 2018 | 39.45 | 40.46 | 39.30 | 40.24 | 2,440,722 | +1.22(+3.13%) |
Apr 02, 2018 | 40.02 | 40.15 | 38.48 | 39.01 | 1,634,967 | -1.11(-2.77%) |
Mar 29, 2018 | 40.12 | 40.12 | 40.12 | 0 | +1.26(+3.25%) | |
Mar 28, 2018 | 39.13 | 39.47 | 38.65 | 38.86 | 1,426,293 | -0.44(-1.12%) |
Mar 27, 2018 | 40.42 | 40.42 | 39.02 | 39.30 | 970,559 | -0.89(-2.21%) |
Mar 26, 2018 | 39.49 | 40.28 | 39.23 | 40.19 | 1,538,189 | +1.36(+3.50%) |
Mar 23, 2018 | 39.86 | 40.15 | 38.75 | 38.83 | 1,787,229 | -0.98(-2.47%) |
Mar 22, 2018 | 40.76 | 41.89 | 39.80 | 39.81 | 3,004,530 | -0.99(-2.43%) |
Mar 21, 2018 | 40.12 | 41.20 | 39.91 | 40.80 | 1,126,815 | +0.80(+2.00%) |
Mar 20, 2018 | 40.52 | 40.52 | 39.80 | 40.00 | 1,537,362 | -0.40(-0.99%) |
Mar 19, 2018 | 40.91 | 40.91 | 39.92 | 40.40 | 1,357,403 | -0.69(-1.67%) |
Mar 16, 2018 | 40.44 | 41.16 | 40.32 | 41.09 | 2,491,578 | +0.61(+1.50%) |
Mar 15, 2018 | 40.49 | 40.84 | 40.21 | 40.48 | 1,081,763 | +0.07(+0.18%) |
Mar 14, 2018 | 41.15 | 41.24 | 40.32 | 40.41 | 1,524,036 | -0.19(-0.47%) |
Mar 13, 2018 | 40.69 | 41.27 | 40.51 | 40.60 | 1,408,847 | +0.05(+0.12%) |
Mar 12, 2018 | 41.26 | 41.50 | 40.56 | 40.56 | 1,485,308 | -0.63(-1.53%) |
Mar 09, 2018 | 40.10 | 41.21 | 39.94 | 41.19 | 2,083,713 | +1.37(+3.43%) |
Mar 08, 2018 | 39.15 | 39.94 | 38.90 | 39.82 | 1,916,343 | +0.80(+2.05%) |
Mar 07, 2018 | 39.21 | 38.55 | 39.02 | 1,256,673 | -0.02(-0.04%) | |
Mar 06, 2018 | 39.14 | 39.28 | 38.57 | 39.04 | 1,264,251 | +0.12(+0.31%) |
Mar 05, 2018 | 38.17 | 39.11 | 37.88 | 38.92 | 2,072,581 | +0.57(+1.48%) |
Mar 02, 2018 | 38.19 | 38.58 | 37.73 | 38.35 | 2,246,702 | -0.25(-0.64%) |
Mar 01, 2018 | 39.23 | 39.52 | 38.18 | 38.60 | 3,568,233 | -0.61(-1.55%) |
Feb 28, 2018 | 40.03 | 40.12 | 39.21 | 39.21 | 2,743,600 | -0.67(-1.68%) |
Feb 27, 2018 | 41.44 | 41.49 | 39.88 | 39.88 | 2,498,294 | -1.45(-3.51%) |
Feb 26, 2018 | 41.81 | 41.84 | 40.93 | 41.33 | 2,687,623 | -0.33(-0.78%) |
Feb 23, 2018 | 41.90 | 41.90 | 41.25 | 41.65 | 1,257,110 | +0.06(+0.15%) |
Feb 22, 2018 | 41.59 | 1,819,790 | +0.12(+0.29%) | |||
Feb 21, 2018 | 41.66 | 42.05 | 41.32 | 41.47 | 2,190,177 | -0.14(-0.33%) |
Feb 20, 2018 | 41.40 | 42.14 | 40.90 | 41.60 | 1,654,015 | +0.03(+0.08%) |
Feb 16, 2018 | 41.57 | 41.57 | 41.57 | 0 | -0.36(-0.85%) | |
Feb 15, 2018 | 42.97 | 43.03 | 41.71 | 41.93 | 2,228,792 | -0.65(-1.53%) |
Feb 14, 2018 | 41.25 | 42.73 | 41.22 | 42.58 | 1,890,030 | +0.94(+2.26%) |
Feb 13, 2018 | 41.80 | 42.33 | 41.26 | 41.64 | 1,868,025 | -0.53(-1.25%) |
Feb 12, 2018 | 42.38 | 42.84 | 41.98 | 42.17 | 2,147,365 | +0.29(+0.68%) |
Feb 09, 2018 | 42.26 | 42.64 | 40.12 | 41.88 | 2,944,164 | +0.53(+1.29%) |
Feb 08, 2018 | 43.23 | 43.36 | 41.29 | 41.35 | 4,430,771 | -2.44(-5.56%) |
Feb 07, 2018 | 42.93 | 44.41 | 42.25 | 43.79 | 3,036,813 | +0.67(+1.55%) |
Feb 06, 2018 | 40.86 | 43.41 | 40.40 | 43.12 | 3,399,231 | +0.77(+1.82%) |
Feb 05, 2018 | 43.12 | 43.55 | 41.87 | 42.34 | 1,707,628 | -1.02(-2.35%) |
Feb 02, 2018 | 44.51 | 44.78 | 43.29 | 43.36 | 1,550,970 | -1.53(-3.40%) |
Feb 01, 2018 | 44.37 | 45.08 | 43.95 | 44.89 | 1,274,481 | +0.10(+0.23%) |
Jan 31, 2018 | 45.45 | 45.70 | 44.61 | 44.79 | 1,386,983 | -0.37(-0.81%) |
Jan 30, 2018 | 45.04 | 45.31 | 44.84 | 45.15 | 1,180,955 | -0.08(-0.18%) |
Jan 29, 2018 | 45.35 | 45.96 | 45.23 | 45.23 | 1,313,776 | -0.27(-0.59%) |
Jan 26, 2018 | 45.12 | 45.51 | 44.92 | 45.51 | 1,434,323 | +0.72(+1.60%) |
Jan 25, 2018 | 45.43 | 45.50 | 44.60 | 44.79 | 1,386,757 | -0.38(-0.85%) |
Jan 24, 2018 | 45.01 | 45.67 | 44.79 | 45.17 | 1,604,808 | +0.50(+1.12%) |
Jan 23, 2018 | 45.02 | 45.06 | 44.27 | 44.67 | 1,478,568 | -0.29(-0.66%) |
Jan 22, 2018 | 45.49 | 45.54 | 44.26 | 44.96 | 1,896,071 | -0.37(-0.81%) |
Jan 19, 2018 | 45.56 | 45.70 | 45.23 | 45.33 | 1,204,837 | -0.14(-0.30%) |
Jan 18, 2018 | 46.17 | 46.29 | 45.30 | 45.47 | 1,598,567 | -0.64(-1.38%) |
Jan 17, 2018 | 45.19 | 46.35 | 44.28 | 46.10 | 2,532,537 | +1.27(+2.82%) |
Jan 16, 2018 | 45.78 | 45.93 | 44.72 | 44.84 | 2,052,758 | -0.72(-1.59%) |
Jan 12, 2018 | 45.56 | 45.56 | 45.56 | 0 | +1.05(+2.36%) | |
Jan 11, 2018 | 43.44 | 44.57 | 43.40 | 44.51 | 1,496,650 | +1.11(+2.57%) |
Jan 10, 2018 | 44.32 | 43.12 | 43.40 | 1,502,940 | -0.98(-2.21%) | |
Jan 09, 2018 | 44.26 | 44.78 | 44.10 | 44.37 | 1,814,765 | +0.33(+0.76%) |
Jan 08, 2018 | 44.10 | 44.37 | 43.79 | 44.04 | 2,347,345 | +0.02(+0.05%) |
Jan 05, 2018 | 43.07 | 44.07 | 43.02 | 44.02 | 2,766,147 | +1.24(+2.90%) |
Jan 04, 2018 | 41.71 | 43.02 | 41.68 | 42.77 | 2,128,068 | +1.35(+3.25%) |
Jan 03, 2018 | 41.29 | 41.49 | 41.10 | 41.43 | 1,485,174 | +0.21(+0.50%) |
Jan 02, 2018 | 40.90 | 41.25 | 40.69 | 41.22 | 1,490,897 | +0.55(+1.35%) |
Dec 29, 2017 | 40.67 | 40.67 | 40.67 | 0 | -0.80(-1.94%) | |
Dec 28, 2017 | 41.13 | 41.49 | 40.95 | 41.48 | 820,751 | +0.42(+1.03%) |
Dec 27, 2017 | 40.97 | 41.14 | 40.87 | 41.05 | 768,722 | +0.06(+0.16%) |
Dec 26, 2017 | 41.11 | 41.27 | 40.86 | 40.99 | 527,752 | -0.18(-0.43%) |
Dec 22, 2017 | 41.48 | 41.57 | 40.96 | 41.17 | 941,094 | -0.23(-0.56%) |
Dec 21, 2017 | 42.46 | 42.53 | 41.30 | 41.40 | 1,613,965 | -0.84(-2.00%) |
Dec 20, 2017 | 41.88 | 42.35 | 41.72 | 42.24 | 2,086,945 | +0.68(+1.65%) |
Dec 19, 2017 | 41.55 | 41.66 | 41.34 | 41.56 | 3,603,230 | +0.01(+0.02%) |
Dec 18, 2017 | 41.60 | 42.01 | 41.40 | 41.55 | 1,722,642 | +0.53(+1.28%) |
Dec 15, 2017 | 41.16 | 41.35 | 40.79 | 41.02 | 3,180,348 | -0.01(-0.02%) |
Dec 14, 2017 | 41.63 | 41.85 | 41.02 | 41.03 | 1,967,570 | -0.62(-1.49%) |
Dec 13, 2017 | 42.62 | 42.70 | 41.64 | 41.65 | 1,517,767 | -0.84(-1.99%) |
Dec 12, 2017 | 42.50 | 42.79 | 42.33 | 42.50 | 1,718,731 | -0.14(-0.34%) |
Dec 11, 2017 | 42.87 | 42.91 | 42.34 | 42.64 | 1,748,868 | -0.16(-0.37%) |
Dec 08, 2017 | 42.93 | 42.93 | 42.39 | 42.80 | 1,311,627 | +0.06(+0.15%) |
Dec 07, 2017 | 42.40 | 42.75 | 42.19 | 42.73 | 1,188,442 | +0.50(+1.19%) |
Dec 06, 2017 | 43.03 | 43.26 | 42.11 | 42.23 | 2,162,354 | -1.06(-2.45%) |
Dec 05, 2017 | 43.32 | 43.36 | 42.72 | 43.29 | 2,380,412 | +0.11(+0.26%) |
Dec 04, 2017 | 44.09 | 44.32 | 43.15 | 43.18 | 1,713,164 | -0.61(-1.40%) |
Dec 01, 2017 | 44.44 | 44.44 | 42.97 | 43.79 | 1,728,618 | -0.53(-1.20%) |
Nov 30, 2017 | 43.79 | 44.47 | 43.69 | 44.33 | 2,512,061 | +0.79(+1.81%) |
Nov 29, 2017 | 43.17 | 43.67 | 43.09 | 43.54 | 1,491,540 | +0.45(+1.05%) |
Nov 28, 2017 | 42.28 | 43.13 | 42.25 | 43.09 | 1,226,895 | +0.98(+2.34%) |
Nov 27, 2017 | 42.02 | 42.21 | 41.84 | 42.10 | 1,649,333 | +0.14(+0.32%) |
Nov 24, 2017 | 41.99 | 42.10 | 41.84 | 41.97 | 519,267 | -0.01(-0.02%) |
Nov 22, 2017 | 41.93 | 42.05 | 41.71 | 41.98 | 1,672,713 | +0.19(+0.46%) |
Nov 21, 2017 | 41.78 | 41.98 | 41.55 | 41.78 | 3,491,023 | +0.24(+0.57%) |
Nov 20, 2017 | 41.40 | 41.90 | 41.40 | 41.55 | 1,721,914 | +0.33(+0.79%) |
Nov 17, 2017 | 41.05 | 41.39 | 40.90 | 41.22 | 2,363,691 | -0.08(-0.19%) |
Nov 16, 2017 | 41.21 | 41.40 | 40.92 | 41.30 | 1,417,372 | +0.29(+0.70%) |
Nov 15, 2017 | 40.96 | 41.26 | 40.67 | 41.01 | 1,340,228 | -0.31(-0.75%) |
Nov 14, 2017 | 41.15 | 41.57 | 40.99 | 41.32 | 1,826,048 | +0.03(+0.08%) |
Nov 13, 2017 | 41.09 | 41.48 | 40.94 | 41.29 | 1,163,600 | -0.03(-0.08%) |
Nov 10, 2017 | 41.16 | 41.60 | 41.14 | 41.32 | 1,169,502 | -0.02(-0.06%) |
Nov 09, 2017 | 41.03 | 41.36 | 40.84 | 41.35 | 1,832,613 | -0.07(-0.17%) |
Nov 08, 2017 | 41.42 | 41.55 | 40.84 | 41.42 | 1,458,689 | -0.17(-0.40%) |
Nov 07, 2017 | 41.84 | 42.05 | 41.42 | 41.59 | 1,373,215 | -0.19(-0.46%) |
Nov 06, 2017 | 42.09 | 42.15 | 41.46 | 41.78 | 1,222,041 | -0.26(-0.62%) |
Nov 03, 2017 | 42.09 | 42.50 | 41.90 | 42.04 | 2,181,945 | +0.06(+0.13%) |
Nov 02, 2017 | 41.92 | 42.20 | 41.77 | 41.98 | 1,857,293 | +0.16(+0.38%) |
Nov 01, 2017 | 42.37 | 42.44 | 41.76 | 41.82 | 1,243,139 | -0.02(-0.04%) |
Oct 31, 2017 | 41.82 | 42.02 | 41.70 | 41.84 | 1,365,128 | +0.26(+0.63%) |
Oct 30, 2017 | 41.84 | 41.90 | 41.24 | 41.58 | 1,878,833 | -0.38(-0.91%) |
Oct 27, 2017 | 42.33 | 42.48 | 41.11 | 41.96 | 1,626,928 | -0.40(-0.94%) |
Oct 26, 2017 | 41.00 | 42.72 | 40.95 | 42.36 | 3,217,273 | +1.36(+3.31%) |
Oct 25, 2017 | 41.66 | 41.80 | 40.63 | 41.00 | 2,926,208 | -0.87(-2.07%) |
Oct 24, 2017 | 41.78 | 42.28 | 41.69 | 41.86 | 1,784,765 | +0.49(+1.19%) |
Oct 23, 2017 | 41.40 | 41.73 | 41.35 | 41.37 | 1,970,586 | -0.06(-0.13%) |
Oct 20, 2017 | 41.63 | 41.74 | 41.37 | 41.43 | 1,896,359 | +0.12(+0.29%) |
Oct 19, 2017 | 41.38 | 41.38 | 40.90 | 41.31 | 939,642 | -0.27(-0.65%) |
Oct 18, 2017 | 41.39 | 41.88 | 41.36 | 41.58 | 1,427,707 | +0.29(+0.71%) |
Oct 17, 2017 | 41.36 | 41.54 | 41.16 | 41.28 | 1,344,486 | -0.12(-0.29%) |
Oct 16, 2017 | 40.82 | 41.43 | 40.58 | 41.40 | 2,364,382 | +0.83(+2.03%) |
Oct 13, 2017 | 40.73 | 41.05 | 40.46 | 40.58 | 1,353,373 | +0.17(+0.41%) |
Oct 12, 2017 | 40.68 | 40.87 | 39.90 | 40.41 | 3,212,959 | -0.87(-2.10%) |
Oct 11, 2017 | 41.27 | 41.40 | 40.85 | 41.28 | 1,056,148 | +0.02(+0.04%) |
Oct 10, 2017 | 41.34 | 41.55 | 41.03 | 41.26 | 1,310,546 | -0.01(-0.02%) |
Oct 09, 2017 | 41.27 | 41.39 | 41.04 | 41.27 | 661,733 | +0.10(+0.25%) |
Oct 06, 2017 | 41.21 | 41.36 | 41.03 | 41.17 | 1,744,061 | -0.15(-0.36%) |
Oct 05, 2017 | 41.69 | 41.69 | 41.23 | 41.32 | 1,677,487 | -0.31(-0.74%) |
Oct 04, 2017 | 41.12 | 41.68 | 41.12 | 41.63 | 1,753,842 | +0.51(+1.24%) |
Oct 03, 2017 | 41.56 | 41.83 | 41.09 | 41.12 | 2,367,971 | -0.03(-0.08%) |
Oct 02, 2017 | 40.60 | 41.27 | 40.45 | 41.15 | 2,853,883 | +0.49(+1.21%) |
Sep 29, 2017 | 39.90 | 40.91 | 39.65 | 40.66 | 3,633,787 | +0.75(+1.87%) |
Sep 28, 2017 | 39.98 | 40.34 | 39.42 | 39.91 | 2,789,176 | -0.13(-0.34%) |
Sep 27, 2017 | 39.81 | 40.05 | 2,032,771 | -0.31(-0.77%) | ||
Sep 26, 2017 | 40.17 | 40.57 | 39.90 | 40.36 | 1,530,092 | +0.28(+0.69%) |
Sep 25, 2017 | 39.69 | 40.09 | 39.67 | 40.08 | 1,767,738 | +0.43(+1.08%) |
Sep 22, 2017 | 39.34 | 39.82 | 39.34 | 39.65 | 1,503,075 | +0.29(+0.75%) |
Sep 21, 2017 | 39.22 | 39.40 | 38.93 | 39.36 | 2,064,930 | +0.10(+0.26%) |
Sep 20, 2017 | 39.05 | 39.30 | 38.87 | 39.25 | 1,632,946 | +0.29(+0.75%) |
Sep 19, 2017 | 39.05 | 39.09 | 38.51 | 38.96 | 1,782,964 | -0.06(-0.16%) |
Sep 18, 2017 | 38.81 | 39.05 | 38.54 | 39.02 | 1,965,946 | +0.33(+0.84%) |
Sep 15, 2017 | 38.22 | 38.89 | 38.21 | 38.70 | 2,641,532 | +0.39(+1.02%) |
Sep 14, 2017 | 37.79 | 38.32 | 37.79 | 38.31 | 1,857,218 | +0.50(+1.32%) |
Sep 13, 2017 | 37.70 | 38.00 | 37.35 | 37.81 | 1,635,849 | +0.07(+0.19%) |
Sep 12, 2017 | 37.35 | 37.82 | 37.21 | 37.74 | 1,357,783 | +0.44(+1.19%) |
Sep 11, 2017 | 36.90 | 37.44 | 36.75 | 37.29 | 1,723,358 | +0.63(+1.71%) |
Sep 08, 2017 | 36.48 | 36.79 | 36.32 | 36.67 | 1,138,775 | +0.10(+0.26%) |
Sep 07, 2017 | 36.90 | 37.01 | 36.42 | 36.57 | 1,800,439 | -0.27(-0.73%) |
Sep 06, 2017 | 36.71 | 36.90 | 36.26 | 36.84 | 1,838,089 | +0.37(+1.00%) |
Sep 05, 2017 | 36.97 | 37.02 | 36.25 | 36.48 | 1,885,881 | -0.56(-1.50%) |
Sep 01, 2017 | 37.04 | 37.48 | 36.90 | 37.03 | 1,717,898 | +0.20(+0.54%) |
Aug 31, 2017 | 35.73 | 36.98 | 35.73 | 36.83 | 3,116,205 | +1.29(+3.64%) |
Aug 30, 2017 | 35.17 | 35.54 | 35.09 | 35.54 | 7,164,677 | +0.44(+1.24%) |
Aug 29, 2017 | 34.74 | 35.24 | 34.67 | 35.10 | 2,009,277 | +0.09(+0.27%) |
Aug 28, 2017 | 34.96 | 35.09 | 34.70 | 35.01 | 1,419,908 | +0.07(+0.20%) |
Aug 25, 2017 | 35.41 | 35.42 | 34.91 | 34.94 | 1,487,560 | -0.15(-0.43%) |
Aug 24, 2017 | 35.56 | 35.65 | 34.97 | 35.09 | 2,732,006 | -0.28(-0.81%) |
Aug 23, 2017 | 35.30 | 35.68 | 35.28 | 35.37 | 1,801,341 | -0.17(-0.49%) |
Aug 22, 2017 | 35.52 | 35.74 | 35.42 | 35.55 | 2,562,841 | +0.25(+0.69%) |
Aug 21, 2017 | 35.06 | 35.36 | 34.88 | 35.30 | 1,689,865 | +0.22(+0.63%) |
Aug 18, 2017 | 35.18 | 35.40 | 34.98 | 35.08 | 2,444,501 | -0.21(-0.61%) |
Aug 17, 2017 | 35.74 | 35.87 | 35.26 | 35.29 | 1,440,303 | -0.59(-1.65%) |
Aug 16, 2017 | 36.04 | 36.28 | 35.77 | 35.89 | 1,184,548 | +0.09(+0.24%) |
Aug 15, 2017 | 35.85 | 36.06 | 35.76 | 35.80 | 1,814,673 | +0.06(+0.18%) |
Aug 14, 2017 | 35.70 | 35.94 | 35.46 | 35.74 | 2,636,903 | +0.40(+1.14%) |
Aug 11, 2017 | 35.47 | 35.77 | 35.24 | 35.33 | 1,775,882 | -0.19(-0.53%) |
Aug 10, 2017 | 36.65 | 36.68 | 35.50 | 35.52 | 2,561,077 | -1.29(-3.50%) |
Aug 09, 2017 | 36.88 | 37.25 | 36.61 | 36.81 | 1,910,902 | -0.35(-0.94%) |
Aug 08, 2017 | 36.80 | 37.54 | 36.80 | 37.16 | 2,732,968 | +0.37(+1.01%) |
Aug 07, 2017 | 36.95 | 37.12 | 36.62 | 36.79 | 2,751,894 | -0.14(-0.39%) |
Aug 04, 2017 | 36.56 | 37.06 | 36.31 | 36.93 | 4,018,455 | +0.63(+1.74%) |
Aug 03, 2017 | 36.38 | 36.99 | 36.25 | 36.30 | 2,621,742 | -0.21(-0.59%) |
Aug 02, 2017 | 35.90 | 36.57 | 35.90 | 36.51 | 2,595,638 | +0.25(+0.70%) |
Aug 01, 2017 | 36.97 | 37.18 | 35.58 | 36.26 | 3,666,912 | -0.72(-1.95%) |
Jul 31, 2017 | 37.35 | 37.60 | 36.65 | 36.98 | 1,586,353 | -0.13(-0.36%) |
Jul 28, 2017 | 37.18 | 37.32 | 36.72 | 37.11 | 3,237,456 | -0.09(-0.23%) |
Jul 27, 2017 | 37.70 | 38.00 | 36.73 | 37.20 | 4,953,193 | +0.92(+2.53%) |
Jul 26, 2017 | 36.23 | 36.71 | 36.08 | 36.28 | 4,564,623 | +0.02(+0.04%) |
Jul 25, 2017 | 35.80 | 36.46 | 35.51 | 36.27 | 2,400,639 | +0.89(+2.50%) |
Jul 24, 2017 | 35.51 | 35.74 | 35.28 | 35.38 | 2,792,184 | -0.16(-0.45%) |
Jul 21, 2017 | 36.23 | 36.23 | 35.27 | 35.54 | 3,533,242 | -1.08(-2.96%) |
Jul 20, 2017 | 37.17 | 37.18 | 36.58 | 36.62 | 2,464,453 | -0.37(-1.01%) |
Jul 19, 2017 | 36.73 | 37.02 | 36.55 | 36.99 | 1,556,042 | +0.45(+1.23%) |
Jul 18, 2017 | 36.54 | 36.67 | 36.17 | 36.54 | 1,576,351 | -0.02(-0.06%) |
Jul 17, 2017 | 36.83 | 36.91 | 36.41 | 36.57 | 1,856,697 | -0.03(-0.09%) |
Jul 14, 2017 | 36.60 | 36.74 | 36.33 | 36.60 | 1,792,521 | +0.05(+0.13%) |
Jul 13, 2017 | 36.05 | 36.75 | 36.00 | 36.55 | 2,733,398 | +0.47(+1.29%) |
Jul 12, 2017 | 36.23 | 36.57 | 35.89 | 36.08 | 2,928,427 | +0.06(+0.18%) |
Jul 11, 2017 | 35.68 | 36.26 | 35.56 | 36.02 | 2,753,561 | +0.36(+1.00%) |
Jul 10, 2017 | 34.98 | 35.72 | 34.87 | 35.66 | 4,657,296 | +0.78(+2.25%) |
Jul 07, 2017 | 33.90 | 35.02 | 33.77 | 34.88 | 3,710,196 | +0.86(+2.53%) |
Jul 06, 2017 | 34.11 | 34.30 | 33.84 | 34.02 | 2,360,329 | -0.14(-0.42%) |
Jul 05, 2017 | 34.10 | 34.29 | 33.29 | 34.16 | 2,874,386 | +0.00(+0.00%) |
Jul 03, 2017 | 33.86 | 34.79 | 33.83 | 34.16 | 1,675,700 | +0.65(+1.94%) |
Jun 30, 2017 | 32.97 | 33.68 | 32.74 | 33.51 | 3,318,382 | +0.89(+2.72%) |
Jun 29, 2017 | 32.75 | 33.00 | 32.29 | 32.63 | 2,213,358 | +0.06(+0.17%) |
Jun 28, 2017 | 32.79 | 32.97 | 32.57 | 32.57 | 3,048,551 | +0.08(+0.24%) |
Jun 27, 2017 | 33.13 | 32.82 | 31.65 | 32.49 | 2,602,981 | -0.64(-1.93%) |
Jun 26, 2017 | 32.63 | 33.27 | 32.58 | 33.13 | 2,369,690 | +0.54(+1.65%) |
Jun 23, 2017 | 32.30 | 32.63 | 32.12 | 32.59 | 3,423,662 | +0.27(+0.83%) |
Jun 22, 2017 | 32.24 | 32.44 | 31.91 | 32.33 | 1,273,004 | -0.13(-0.41%) |
Jun 21, 2017 | 32.49 | 32.55 | 32.02 | 32.46 | 1,821,726 | +0.24(+0.74%) |
Jun 20, 2017 | 32.51 | 32.61 | 32.11 | 32.22 | 1,924,120 | -0.47(-1.45%) |
Jun 19, 2017 | 32.52 | 32.84 | 32.47 | 32.70 | 2,343,648 | +0.27(+0.83%) |
Jun 16, 2017 | 34.19 | 34.19 | 31.98 | 32.43 | 5,029,713 | -1.84(-5.38%) |
Jun 15, 2017 | 33.83 | 34.29 | 33.73 | 34.27 | 1,498,337 | +0.06(+0.19%) |
Jun 14, 2017 | 34.75 | 34.84 | 34.06 | 34.21 | 1,972,006 | -0.55(-1.57%) |
Jun 13, 2017 | 34.69 | 34.93 | 34.36 | 34.75 | 1,459,722 | +0.21(+0.62%) |
Jun 12, 2017 | 33.99 | 34.74 | 33.99 | 34.54 | 2,153,450 | +0.55(+1.63%) |
Jun 09, 2017 | 33.51 | 34.20 | 33.20 | 33.99 | 3,796,669 | +0.42(+1.25%) |
Jun 08, 2017 | 33.99 | 33.45 | 33.57 | 3,124,845 | -1.02(-2.95%) | |
Jun 07, 2017 | 34.79 | 34.88 | 34.33 | 34.59 | 2,163,510 | -0.16(-0.46%) |
Jun 06, 2017 | 34.83 | 34.94 | 34.51 | 34.75 | 1,569,746 | -0.31(-0.88%) |
Jun 05, 2017 | 35.02 | 35.16 | 34.82 | 35.05 | 1,303,864 | +0.03(+0.09%) |
Jun 02, 2017 | 35.01 | 35.47 | 34.71 | 35.02 | 2,809,556 | -0.07(-0.20%) |
Jun 01, 2017 | 34.17 | 35.64 | 33.86 | 35.09 | 5,465,269 | +1.46(+4.35%) |
May 31, 2017 | 33.54 | 33.66 | 32.64 | 33.63 | 3,820,671 | +0.25(+0.76%) |
May 30, 2017 | 32.59 | 33.54 | 32.30 | 33.38 | 4,021,703 | +1.06(+3.28%) |
May 26, 2017 | 31.85 | 32.48 | 31.85 | 32.32 | 1,239,290 | +0.44(+1.39%) |
May 25, 2017 | 32.52 | 32.57 | 31.55 | 31.88 | 2,317,900 | -0.49(-1.51%) |
May 24, 2017 | 32.29 | 32.43 | 32.08 | 32.36 | 1,072,403 | +0.18(+0.56%) |
May 23, 2017 | 32.77 | 32.78 | 32.02 | 32.18 | 1,681,156 | -0.43(-1.33%) |
May 22, 2017 | 32.17 | 32.67 | 31.93 | 32.62 | 1,938,447 | +0.76(+2.40%) |
May 19, 2017 | 31.77 | 32.21 | 31.77 | 31.85 | 1,474,107 | +0.21(+0.67%) |
May 18, 2017 | 31.47 | 31.82 | 31.38 | 31.64 | 1,429,342 | +0.15(+0.48%) |
May 17, 2017 | 33.28 | 32.70 | 31.45 | 31.49 | 3,137,919 | -1.79(-5.38%) |
May 16, 2017 | 33.39 | 33.41 | 32.92 | 33.28 | 1,556,693 | +0.15(+0.45%) |
May 15, 2017 | 32.92 | 33.26 | 32.90 | 33.13 | 1,575,477 | +0.29(+0.89%) |
May 12, 2017 | 32.83 | 33.03 | 32.74 | 32.84 | 1,812,188 | -0.14(-0.43%) |
May 11, 2017 | 33.18 | 33.25 | 32.69 | 32.98 | 1,500,075 | -0.24(-0.74%) |
May 10, 2017 | 33.01 | 33.28 | 32.91 | 33.22 | 2,260,775 | +0.19(+0.57%) |
May 09, 2017 | 32.89 | 33.18 | 32.85 | 33.03 | 2,184,032 | +0.23(+0.70%) |
May 08, 2017 | 32.89 | 33.11 | 32.64 | 32.81 | 2,709,274 | -0.09(-0.29%) |
May 05, 2017 | 32.80 | 32.91 | 32.48 | 32.90 | 1,745,602 | +0.32(+0.97%) |
May 04, 2017 | 32.36 | 32.63 | 32.12 | 32.59 | 2,177,165 | +0.26(+0.80%) |
May 03, 2017 | 31.77 | 32.45 | 31.66 | 32.33 | 3,120,338 | +0.09(+0.29%) |
May 02, 2017 | 33.62 | 33.84 | 32.10 | 32.23 | 4,442,069 | -1.51(-4.46%) |