Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.05 | 40.81 | 39.95 | 40.40 | 4,984,585 | +0.67(+1.69%) |
Apr 27, 2018 | 39.10 | 39.82 | 38.97 | 39.73 | 2,698,980 | +0.60(+1.52%) |
Apr 26, 2018 | 37.73 | 39.44 | 37.66 | 39.14 | 2,711,718 | +1.85(+4.97%) |
Apr 25, 2018 | 37.67 | 37.89 | 37.24 | 37.29 | 1,966,716 | -0.40(-1.05%) |
Apr 24, 2018 | 38.03 | 38.43 | 37.16 | 37.68 | 2,102,952 | +0.12(+0.33%) |
Apr 23, 2018 | 38.43 | 38.47 | 37.27 | 37.56 | 2,394,978 | -0.93(-2.41%) |
Apr 20, 2018 | 38.14 | 38.64 | 38.09 | 38.49 | 1,958,021 | +0.05(+0.12%) |
Apr 19, 2018 | 38.05 | 38.66 | 37.99 | 38.44 | 1,363,648 | +0.32(+0.84%) |
Apr 18, 2018 | 38.51 | 38.73 | 37.80 | 38.12 | 1,606,376 | -0.37(-0.96%) |
Apr 17, 2018 | 37.94 | 38.55 | 37.80 | 38.49 | 1,980,672 | +0.60(+1.60%) |
Apr 16, 2018 | 38.30 | 38.35 | 37.73 | 37.88 | 1,596,676 | -0.17(-0.45%) |
Apr 13, 2018 | 38.94 | 38.98 | 37.96 | 38.05 | 1,332,225 | -0.74(-1.90%) |
Apr 12, 2018 | 39.13 | 39.43 | 38.53 | 38.79 | 1,628,023 | -0.17(-0.44%) |
Apr 11, 2018 | 38.62 | 39.31 | 38.30 | 38.96 | 2,734,137 | +0.29(+0.76%) |
Apr 10, 2018 | 38.14 | 38.93 | 37.94 | 38.67 | 4,226,594 | +1.60(+4.31%) |
Apr 09, 2018 | 37.01 | 37.62 | 36.67 | 37.07 | 2,405,037 | +0.64(+1.76%) |
Apr 06, 2018 | 37.57 | 37.81 | 36.33 | 36.43 | 4,632,988 | -1.37(-3.63%) |
Apr 05, 2018 | 37.80 | 38.14 | 37.59 | 37.80 | 1,437,377 | +0.12(+0.33%) |
Apr 04, 2018 | 36.59 | 37.75 | 35.91 | 37.67 | 4,134,162 | +0.29(+0.78%) |
Apr 03, 2018 | 37.93 | 38.39 | 36.97 | 37.38 | 2,713,354 | -0.07(-0.18%) |
Apr 02, 2018 | 39.02 | 39.08 | 37.10 | 37.45 | 1,856,994 | -1.77(-4.51%) |
Mar 29, 2018 | 39.21 | 39.21 | 39.21 | 0 | +0.74(+1.92%) | |
Mar 28, 2018 | 38.51 | 38.85 | 38.21 | 38.48 | 4,163,905 | -0.04(-0.10%) |
Mar 27, 2018 | 38.94 | 39.04 | 38.33 | 38.51 | 2,881,206 | -0.49(-1.26%) |
Mar 26, 2018 | 38.58 | 39.03 | 38.30 | 39.01 | 2,521,394 | +1.11(+2.94%) |
Mar 23, 2018 | 38.02 | 38.27 | 37.56 | 37.89 | 3,060,750 | +0.09(+0.25%) |
Mar 22, 2018 | 38.66 | 38.86 | 37.73 | 37.80 | 2,774,902 | -1.46(-3.73%) |
Mar 21, 2018 | 39.01 | 40.02 | 38.87 | 39.26 | 3,332,501 | +0.36(+0.92%) |
Mar 20, 2018 | 38.57 | 39.13 | 38.54 | 38.90 | 3,052,641 | +0.45(+1.18%) |
Mar 19, 2018 | 39.12 | 39.12 | 38.23 | 38.45 | 1,987,282 | -0.79(-2.02%) |
Mar 16, 2018 | 39.09 | 39.36 | 38.93 | 39.24 | 2,529,619 | +0.24(+0.61%) |
Mar 15, 2018 | 39.54 | 39.64 | 38.89 | 39.01 | 1,400,781 | -0.32(-0.82%) |
Mar 14, 2018 | 39.54 | 38.71 | 39.33 | 1,892,971 | +0.34(+0.87%) | |
Mar 13, 2018 | 39.89 | 40.19 | 38.99 | 38.99 | 1,974,125 | -0.69(-1.74%) |
Mar 12, 2018 | 39.16 | 39.87 | 38.98 | 39.68 | 1,858,042 | +0.53(+1.35%) |
Mar 09, 2018 | 39.38 | 39.56 | 39.02 | 39.15 | 2,974,361 | +0.00(+0.00%) |
Mar 08, 2018 | 39.79 | 39.84 | 38.70 | 39.15 | 3,367,773 | -0.44(-1.12%) |
Mar 07, 2018 | 40.14 | 39.13 | 39.59 | 1,807,084 | -0.83(-2.06%) | |
Mar 06, 2018 | 40.19 | 40.65 | 40.03 | 40.42 | 1,270,456 | +0.54(+1.35%) |
Mar 05, 2018 | 39.91 | 40.33 | 39.46 | 39.88 | 2,977,713 | -0.25(-0.61%) |
Mar 02, 2018 | 39.17 | 40.19 | 38.59 | 40.13 | 1,464,481 | +0.43(+1.07%) |
Mar 01, 2018 | 40.82 | 41.21 | 39.63 | 39.70 | 1,887,998 | -1.23(-3.00%) |
Feb 28, 2018 | 41.24 | 41.59 | 40.93 | 40.93 | 2,385,430 | -0.14(-0.34%) |
Feb 27, 2018 | 41.42 | 41.78 | 40.75 | 41.07 | 2,846,250 | -0.36(-0.87%) |
Feb 26, 2018 | 41.60 | 42.06 | 41.02 | 41.43 | 2,302,445 | +0.19(+0.46%) |
Feb 23, 2018 | 39.77 | 41.26 | 39.77 | 41.25 | 3,327,490 | +1.84(+4.66%) |
Feb 22, 2018 | 39.41 | 3,822,912 | +0.44(+1.14%) | |||
Feb 21, 2018 | 38.07 | 39.62 | 38.07 | 38.96 | 2,589,389 | +0.89(+2.33%) |
Feb 20, 2018 | 37.88 | 38.67 | 37.88 | 38.08 | 1,759,142 | -0.05(-0.12%) |
Feb 16, 2018 | 38.12 | 38.12 | 38.12 | 0 | +0.14(+0.37%) | |
Feb 15, 2018 | 38.30 | 38.50 | 37.47 | 37.98 | 2,455,730 | -0.09(-0.25%) |
Feb 14, 2018 | 37.63 | 38.19 | 37.40 | 38.08 | 3,316,071 | +0.30(+0.80%) |
Feb 13, 2018 | 37.58 | 38.38 | 37.50 | 37.78 | 2,310,274 | +0.25(+0.68%) |
Feb 12, 2018 | 38.45 | 38.77 | 37.45 | 37.52 | 3,757,031 | -0.46(-1.22%) |
Feb 09, 2018 | 38.92 | 39.27 | 37.13 | 37.98 | 4,609,654 | -0.67(-1.73%) |
Feb 08, 2018 | 39.50 | 41.54 | 38.62 | 38.65 | 7,333,303 | -3.11(-7.45%) |
Feb 07, 2018 | 41.44 | 42.71 | 40.33 | 41.76 | 2,745,769 | +0.39(+0.93%) |
Feb 06, 2018 | 41.01 | 41.67 | 40.08 | 41.38 | 3,087,711 | -0.87(-2.05%) |
Feb 05, 2018 | 42.77 | 43.23 | 41.85 | 42.24 | 1,696,446 | -0.70(-1.62%) |
Feb 02, 2018 | 44.05 | 44.05 | 42.90 | 42.94 | 1,425,691 | -1.13(-2.57%) |
Feb 01, 2018 | 43.69 | 44.11 | 43.03 | 44.07 | 1,669,569 | +0.34(+0.78%) |
Jan 31, 2018 | 44.45 | 44.63 | 43.67 | 43.73 | 1,695,075 | -0.38(-0.85%) |
Jan 30, 2018 | 44.21 | 44.29 | 43.31 | 44.11 | 1,602,951 | -0.24(-0.53%) |
Jan 29, 2018 | 45.17 | 45.35 | 44.31 | 44.35 | 2,247,652 | -1.07(-2.37%) |
Jan 26, 2018 | 45.07 | 45.45 | 44.64 | 45.42 | 1,646,182 | +0.64(+1.43%) |
Jan 25, 2018 | 43.93 | 45.05 | 43.72 | 44.78 | 1,598,617 | +0.08(+0.19%) |
Jan 24, 2018 | 45.55 | 45.96 | 44.44 | 44.70 | 2,521,231 | -0.50(-1.11%) |
Jan 23, 2018 | 44.88 | 45.30 | 44.61 | 45.20 | 2,131,450 | +0.34(+0.76%) |
Jan 22, 2018 | 43.81 | 44.87 | 43.80 | 44.86 | 3,228,961 | +1.52(+3.50%) |
Jan 19, 2018 | 42.79 | 43.38 | 42.68 | 43.34 | 3,171,257 | +0.78(+1.84%) |
Jan 18, 2018 | 42.94 | 43.27 | 42.53 | 42.56 | 1,634,685 | -0.38(-0.88%) |
Jan 17, 2018 | 43.59 | 44.47 | 42.66 | 42.93 | 2,444,457 | -0.66(-1.51%) |
Jan 16, 2018 | 43.51 | 45.08 | 43.18 | 43.59 | 3,261,403 | +0.36(+0.83%) |
Jan 12, 2018 | 43.23 | 43.23 | 43.23 | 0 | +1.94(+4.70%) | |
Jan 11, 2018 | 40.35 | 41.34 | 40.27 | 41.29 | 4,777,697 | +1.06(+2.62%) |
Jan 10, 2018 | 40.98 | 41.01 | 39.88 | 40.24 | 2,520,933 | -0.58(-1.41%) |
Jan 09, 2018 | 40.50 | 41.06 | 40.32 | 40.81 | 3,507,647 | +0.58(+1.43%) |
Jan 08, 2018 | 40.30 | 40.39 | 40.07 | 40.24 | 1,530,442 | -0.07(-0.16%) |
Jan 05, 2018 | 40.22 | 40.35 | 39.88 | 40.30 | 2,011,068 | +0.24(+0.59%) |
Jan 04, 2018 | 40.07 | 40.62 | 39.94 | 40.07 | 2,319,048 | +0.25(+0.62%) |
Jan 03, 2018 | 39.16 | 40.10 | 38.94 | 39.82 | 2,583,325 | +1.52(+3.96%) |
Jan 02, 2018 | 37.84 | 38.57 | 37.66 | 38.30 | 1,456,711 | +0.58(+1.52%) |
Dec 29, 2017 | 37.73 | 37.73 | 37.73 | 0 | -0.62(-1.62%) | |
Dec 28, 2017 | 38.01 | 38.63 | 37.95 | 38.35 | 1,002,297 | +0.46(+1.22%) |
Dec 27, 2017 | 37.43 | 38.08 | 37.14 | 37.89 | 1,196,284 | +0.60(+1.62%) |
Dec 26, 2017 | 38.17 | 38.17 | 37.21 | 37.29 | 1,050,873 | -1.24(-3.23%) |
Dec 22, 2017 | 38.59 | 39.03 | 38.32 | 38.53 | 935,421 | -0.21(-0.54%) |
Dec 21, 2017 | 39.21 | 39.32 | 38.59 | 38.74 | 837,954 | +0.17(+0.44%) |
Dec 20, 2017 | 39.65 | 39.77 | 38.49 | 38.57 | 1,217,063 | -1.04(-2.62%) |
Dec 19, 2017 | 39.03 | 39.96 | 38.85 | 39.60 | 1,984,166 | +0.76(+1.97%) |
Dec 18, 2017 | 38.65 | 38.99 | 38.46 | 38.84 | 1,369,150 | +0.62(+1.63%) |
Dec 15, 2017 | 38.11 | 39.11 | 37.85 | 38.22 | 1,671,506 | +0.05(+0.12%) |
Dec 14, 2017 | 38.36 | 38.39 | 37.95 | 38.17 | 1,363,224 | -0.12(-0.32%) |
Dec 13, 2017 | 38.16 | 38.69 | 38.14 | 38.29 | 2,096,650 | +0.06(+0.15%) |
Dec 12, 2017 | 38.38 | 38.71 | 38.18 | 38.24 | 768,921 | -0.23(-0.59%) |
Dec 11, 2017 | 38.64 | 38.78 | 38.12 | 38.46 | 1,151,806 | -0.01(-0.02%) |
Dec 08, 2017 | 38.12 | 39.02 | 38.00 | 38.47 | 1,741,490 | +0.59(+1.57%) |
Dec 07, 2017 | 37.62 | 38.14 | 37.57 | 37.88 | 1,287,541 | +0.21(+0.55%) |
Dec 06, 2017 | 38.28 | 38.74 | 37.62 | 37.67 | 1,743,251 | -0.73(-1.89%) |
Dec 05, 2017 | 38.63 | 38.88 | 38.38 | 38.40 | 1,387,707 | -0.30(-0.78%) |
Dec 04, 2017 | 38.48 | 38.78 | 38.31 | 38.70 | 3,576,673 | +0.45(+1.18%) |
Dec 01, 2017 | 38.35 | 39.24 | 37.81 | 38.25 | 3,337,598 | -0.25(-0.64%) |
Nov 30, 2017 | 38.52 | 38.73 | 38.06 | 38.49 | 5,530,608 | -0.17(-0.44%) |
Nov 29, 2017 | 38.81 | 38.94 | 38.06 | 38.66 | 1,829,824 | -0.11(-0.29%) |
Nov 28, 2017 | 38.28 | 38.88 | 37.96 | 38.78 | 2,709,714 | +0.44(+1.15%) |
Nov 27, 2017 | 38.13 | 38.37 | 37.41 | 38.33 | 1,672,383 | +0.04(+0.10%) |
Nov 24, 2017 | 38.36 | 38.60 | 38.01 | 38.30 | 1,613,597 | +0.08(+0.22%) |
Nov 22, 2017 | 39.06 | 39.17 | 37.81 | 38.21 | 2,039,065 | -0.99(-2.52%) |
Nov 21, 2017 | 39.42 | 39.59 | 38.78 | 39.20 | 1,957,890 | -0.16(-0.41%) |
Nov 20, 2017 | 40.19 | 40.24 | 39.28 | 39.36 | 1,211,748 | -0.61(-1.53%) |
Nov 17, 2017 | 39.79 | 40.36 | 39.29 | 39.97 | 1,287,851 | +0.25(+0.64%) |
Nov 16, 2017 | 39.24 | 39.77 | 39.15 | 39.72 | 1,241,900 | +0.73(+1.88%) |
Nov 15, 2017 | 39.43 | 39.43 | 38.35 | 38.98 | 1,687,150 | -0.48(-1.22%) |
Nov 14, 2017 | 39.50 | 39.95 | 39.09 | 39.46 | 1,463,296 | -0.16(-0.40%) |
Nov 13, 2017 | 39.27 | 39.93 | 39.01 | 39.62 | 2,019,728 | +0.38(+0.96%) |
Nov 10, 2017 | 38.38 | 39.27 | 38.38 | 39.25 | 1,446,168 | +0.63(+1.63%) |
Nov 09, 2017 | 38.39 | 38.72 | 38.02 | 38.62 | 1,375,959 | +0.01(+0.02%) |
Nov 08, 2017 | 38.79 | 39.31 | 38.55 | 38.61 | 1,784,147 | -0.14(-0.36%) |
Nov 07, 2017 | 38.66 | 38.94 | 38.50 | 38.75 | 1,676,422 | +0.04(+0.10%) |
Nov 06, 2017 | 39.30 | 39.55 | 38.67 | 38.71 | 2,673,006 | -0.61(-1.55%) |
Nov 03, 2017 | 37.88 | 39.36 | 37.88 | 39.32 | 3,523,747 | +1.54(+4.08%) |
Nov 02, 2017 | 37.54 | 38.24 | 37.54 | 37.78 | 2,048,057 | +0.26(+0.70%) |
Nov 01, 2017 | 38.06 | 38.42 | 37.51 | 37.51 | 1,974,732 | -0.43(-1.14%) |
Oct 31, 2017 | 38.00 | 38.11 | 37.62 | 37.95 | 1,640,858 | -0.08(-0.20%) |
Oct 30, 2017 | 37.62 | 38.22 | 37.62 | 38.02 | 2,258,214 | +0.30(+0.80%) |
Oct 27, 2017 | 38.15 | 38.40 | 37.43 | 37.72 | 1,366,534 | -0.47(-1.23%) |
Oct 26, 2017 | 37.89 | 38.51 | 37.89 | 38.19 | 2,255,362 | +0.46(+1.22%) |
Oct 25, 2017 | 38.38 | 38.43 | 37.09 | 37.73 | 3,772,915 | -0.77(-2.00%) |
Oct 24, 2017 | 39.90 | 40.00 | 38.26 | 38.50 | 3,426,726 | -1.21(-3.05%) |
Oct 23, 2017 | 39.75 | 40.14 | 39.59 | 39.72 | 1,821,076 | +0.08(+0.19%) |
Oct 20, 2017 | 39.50 | 39.80 | 39.43 | 39.64 | 2,488,924 | +0.24(+0.60%) |
Oct 19, 2017 | 39.64 | 39.72 | 39.04 | 39.41 | 2,413,932 | -0.53(-1.32%) |
Oct 18, 2017 | 40.30 | 40.41 | 39.93 | 39.93 | 1,524,134 | -0.21(-0.52%) |
Oct 17, 2017 | 39.97 | 40.30 | 39.90 | 40.14 | 2,099,620 | +0.02(+0.05%) |
Oct 16, 2017 | 40.39 | 40.56 | 40.00 | 40.12 | 1,690,435 | -0.26(-0.65%) |
Oct 13, 2017 | 40.51 | 40.96 | 40.22 | 40.38 | 2,421,920 | +0.00(+0.00%) |
Oct 12, 2017 | 40.10 | 40.84 | 36.97 | 40.38 | 3,277,351 | +0.52(+1.30%) |
Oct 11, 2017 | 39.98 | 40.47 | 39.76 | 39.87 | 3,029,519 | -0.11(-0.28%) |
Oct 10, 2017 | 40.44 | 40.88 | 39.67 | 39.98 | 5,000,356 | -0.45(-1.12%) |
Oct 09, 2017 | 38.90 | 40.74 | 38.90 | 40.43 | 5,493,738 | +2.04(+5.32%) |
Oct 06, 2017 | 38.28 | 38.65 | 36.88 | 38.39 | 8,530,768 | +0.80(+2.13%) |
Oct 05, 2017 | 37.61 | 37.90 | 37.38 | 37.59 | 4,907,860 | +0.08(+0.20%) |
Oct 04, 2017 | 37.91 | 38.23 | 37.41 | 37.51 | 2,491,662 | -0.40(-1.04%) |
Oct 03, 2017 | 38.08 | 38.55 | 37.83 | 37.91 | 2,386,557 | -0.08(-0.20%) |
Oct 02, 2017 | 37.48 | 38.05 | 37.41 | 37.99 | 1,635,291 | +0.39(+1.05%) |
Sep 29, 2017 | 37.62 | 38.17 | 37.27 | 37.59 | 2,227,331 | +0.07(+0.18%) |
Sep 28, 2017 | 37.24 | 37.71 | 37.11 | 37.52 | 2,105,870 | +0.11(+0.30%) |
Sep 27, 2017 | 37.29 | 38.08 | 37.01 | 37.41 | 2,711,273 | +0.08(+0.23%) |
Sep 26, 2017 | 36.70 | 37.44 | 36.70 | 37.33 | 1,573,247 | +0.55(+1.48%) |
Sep 25, 2017 | 37.19 | 37.19 | 36.34 | 36.78 | 3,869,325 | -0.56(-1.51%) |
Sep 22, 2017 | 37.47 | 37.76 | 37.20 | 37.35 | 2,334,535 | -0.12(-0.33%) |
Sep 21, 2017 | 37.75 | 37.75 | 36.95 | 37.47 | 1,799,602 | -0.33(-0.87%) |
Sep 20, 2017 | 37.33 | 37.96 | 37.33 | 37.80 | 2,493,627 | +0.47(+1.26%) |
Sep 19, 2017 | 36.59 | 37.46 | 36.55 | 37.33 | 2,812,584 | +0.78(+2.14%) |
Sep 18, 2017 | 35.71 | 37.60 | 35.70 | 36.55 | 4,140,280 | +1.39(+3.96%) |
Sep 15, 2017 | 34.63 | 35.46 | 34.63 | 35.15 | 2,864,658 | +0.40(+1.14%) |
Sep 14, 2017 | 35.21 | 34.50 | 34.76 | 3,292,757 | +0.16(+0.46%) | |
Sep 13, 2017 | 33.99 | 34.80 | 33.86 | 34.60 | 2,031,016 | +0.57(+1.69%) |
Sep 12, 2017 | 33.99 | 34.23 | 33.86 | 34.03 | 2,056,268 | +0.12(+0.36%) |
Sep 11, 2017 | 33.67 | 34.14 | 33.67 | 33.90 | 6,601,642 | +0.39(+1.18%) |
Sep 08, 2017 | 33.67 | 33.76 | 33.38 | 33.51 | 1,721,471 | -0.16(-0.47%) |
Sep 07, 2017 | 34.29 | 34.29 | 33.56 | 33.67 | 1,592,281 | -0.12(-0.36%) |
Sep 06, 2017 | 34.51 | 34.57 | 33.74 | 33.79 | 2,508,278 | -0.69(-1.99%) |
Sep 05, 2017 | 33.82 | 34.96 | 33.72 | 34.48 | 4,899,418 | +0.81(+2.40%) |
Sep 01, 2017 | 33.40 | 33.75 | 33.36 | 33.67 | 3,305,984 | +0.41(+1.24%) |
Aug 31, 2017 | 33.04 | 33.49 | 33.01 | 33.25 | 3,087,029 | +0.21(+0.63%) |
Aug 30, 2017 | 33.21 | 33.32 | 33.03 | 33.05 | 2,260,617 | -0.04(-0.11%) |
Aug 29, 2017 | 33.26 | 33.29 | 32.90 | 33.09 | 2,485,060 | -0.44(-1.32%) |
Aug 28, 2017 | 33.76 | 33.92 | 33.31 | 33.53 | 4,344,507 | -0.09(-0.28%) |
Aug 25, 2017 | 34.15 | 34.17 | 33.56 | 33.62 | 3,360,094 | -0.49(-1.43%) |
Aug 24, 2017 | 34.65 | 34.67 | 33.98 | 34.11 | 2,419,302 | -0.40(-1.17%) |
Aug 23, 2017 | 34.51 | 34.89 | 34.16 | 34.51 | 1,428,911 | -0.38(-1.08%) |
Aug 22, 2017 | 35.36 | 35.67 | 34.85 | 34.89 | 2,043,173 | -0.26(-0.75%) |
Aug 21, 2017 | 34.96 | 35.24 | 34.77 | 35.15 | 1,057,860 | +0.31(+0.89%) |
Aug 18, 2017 | 35.10 | 35.16 | 34.58 | 34.84 | 1,732,006 | -0.18(-0.51%) |
Aug 17, 2017 | 35.50 | 35.93 | 35.01 | 35.02 | 1,655,615 | -0.57(-1.61%) |
Aug 16, 2017 | 35.02 | 35.74 | 34.98 | 35.60 | 1,972,096 | +0.58(+1.67%) |
Aug 15, 2017 | 34.99 | 35.50 | 34.99 | 35.01 | 1,192,032 | +0.10(+0.30%) |
Aug 14, 2017 | 35.78 | 35.89 | 34.77 | 34.91 | 2,196,715 | -0.64(-1.80%) |
Aug 11, 2017 | 34.93 | 35.82 | 34.69 | 35.55 | 1,563,636 | +0.44(+1.26%) |
Aug 10, 2017 | 34.88 | 35.28 | 34.75 | 35.11 | 1,622,532 | +0.06(+0.16%) |
Aug 09, 2017 | 34.85 | 35.39 | 34.59 | 35.05 | 1,826,071 | +0.13(+0.38%) |
Aug 08, 2017 | 34.99 | 35.30 | 34.90 | 34.92 | 1,709,293 | -0.05(-0.13%) |
Aug 07, 2017 | 34.82 | 35.32 | 34.51 | 34.97 | 1,549,560 | +0.05(+0.13%) |
Aug 04, 2017 | 34.72 | 35.03 | 34.45 | 34.92 | 1,359,383 | +0.30(+0.87%) |
Aug 03, 2017 | 34.70 | 34.80 | 34.35 | 34.62 | 1,565,860 | -0.02(-0.05%) |
Aug 02, 2017 | 34.39 | 34.77 | 33.89 | 34.64 | 1,828,890 | +0.32(+0.93%) |
Aug 01, 2017 | 33.87 | 34.45 | 33.72 | 34.32 | 2,106,576 | +0.66(+1.96%) |
Jul 31, 2017 | 33.67 | 34.20 | 33.58 | 33.66 | 3,019,115 | -0.09(-0.28%) |
Jul 28, 2017 | 34.03 | 34.03 | 33.67 | 33.75 | 2,259,409 | -0.30(-0.88%) |
Jul 27, 2017 | 34.33 | 34.67 | 33.78 | 34.05 | 4,845,491 | -0.28(-0.82%) |
Jul 26, 2017 | 34.62 | 34.70 | 34.16 | 34.34 | 3,525,305 | -0.27(-0.79%) |
Jul 25, 2017 | 35.15 | 35.25 | 34.51 | 34.61 | 2,364,592 | -0.36(-1.02%) |
Jul 24, 2017 | 34.93 | 35.27 | 34.79 | 34.97 | 1,648,458 | +0.02(+0.05%) |
Jul 21, 2017 | 35.27 | 35.43 | 34.81 | 34.95 | 1,599,783 | -0.30(-0.85%) |
Jul 20, 2017 | 35.06 | 35.40 | 34.77 | 35.25 | 2,761,514 | +0.40(+1.16%) |
Jul 19, 2017 | 34.99 | 35.72 | 34.80 | 34.84 | 1,689,928 | +0.00(+0.00%) |
Jul 18, 2017 | 34.83 | 35.02 | 34.69 | 34.84 | 2,210,306 | -0.02(-0.05%) |
Jul 17, 2017 | 34.86 | 35.10 | 34.64 | 34.86 | 2,845,968 | +0.00(+0.00%) |
Jul 14, 2017 | 34.99 | 35.32 | 34.80 | 34.86 | 1,973,917 | +0.03(+0.08%) |
Jul 13, 2017 | 35.22 | 35.36 | 34.60 | 34.83 | 3,256,996 | -0.48(-1.36%) |
Jul 12, 2017 | 35.40 | 35.61 | 34.99 | 35.31 | 3,030,801 | +0.21(+0.59%) |
Jul 11, 2017 | 35.17 | 35.53 | 34.91 | 35.11 | 3,338,455 | +0.01(+0.03%) |
Jul 10, 2017 | 35.08 | 35.37 | 34.65 | 35.10 | 7,611,936 | +0.00(+0.00%) |
Jul 07, 2017 | 33.86 | 35.40 | 33.51 | 35.10 | 14,409,625 | +2.23(+6.78%) |
Jul 06, 2017 | 34.27 | 34.33 | 31.56 | 32.87 | 16,762,894 | -4.87(-12.91%) |
Jul 05, 2017 | 38.14 | 38.17 | 37.06 | 37.74 | 4,758,601 | -0.13(-0.35%) |
Jul 03, 2017 | 37.05 | 38.04 | 36.82 | 37.87 | 2,142,651 | +0.79(+2.13%) |
Jun 30, 2017 | 36.85 | 37.28 | 36.43 | 37.08 | 2,593,678 | +0.58(+1.60%) |
Jun 29, 2017 | 36.91 | 37.00 | 36.13 | 36.50 | 3,155,131 | -0.59(-1.60%) |
Jun 28, 2017 | 37.20 | 37.40 | 36.72 | 37.09 | 2,854,243 | +0.00(+0.00%) |
Jun 27, 2017 | 37.89 | 37.89 | 37.04 | 37.09 | 1,586,192 | -0.94(-2.47%) |
Jun 26, 2017 | 37.89 | 38.42 | 37.74 | 38.03 | 2,344,399 | +0.42(+1.13%) |
Jun 23, 2017 | 38.05 | 38.23 | 37.53 | 37.61 | 7,704,422 | -0.36(-0.94%) |
Jun 22, 2017 | 38.41 | 38.46 | 37.69 | 37.97 | 1,996,636 | -0.20(-0.52%) |
Jun 21, 2017 | 37.75 | 38.37 | 37.63 | 38.16 | 2,842,592 | +0.42(+1.12%) |
Jun 20, 2017 | 38.20 | 38.26 | 37.62 | 37.74 | 3,064,067 | -0.36(-0.94%) |
Jun 19, 2017 | 37.99 | 38.16 | 37.54 | 38.10 | 2,362,049 | +0.59(+1.58%) |
Jun 16, 2017 | 37.36 | 37.72 | 37.15 | 37.51 | 3,913,669 | +0.19(+0.50%) |
Jun 15, 2017 | 37.06 | 37.35 | 36.78 | 37.32 | 2,462,306 | -0.02(-0.05%) |
Jun 14, 2017 | 37.28 | 37.36 | 36.83 | 37.34 | 2,344,015 | -0.03(-0.08%) |
Jun 13, 2017 | 37.32 | 37.62 | 36.97 | 37.36 | 2,589,632 | +0.33(+0.89%) |
Jun 12, 2017 | 37.31 | 37.32 | 35.66 | 37.04 | 5,796,886 | -0.39(-1.03%) |
Jun 09, 2017 | 37.99 | 38.44 | 37.27 | 37.42 | 3,844,381 | -0.90(-2.36%) |
Jun 08, 2017 | 39.42 | 39.61 | 38.01 | 38.32 | 4,941,663 | -0.89(-2.28%) |
Jun 07, 2017 | 38.38 | 39.24 | 38.38 | 39.22 | 2,726,347 | +0.89(+2.33%) |
Jun 06, 2017 | 38.14 | 38.58 | 37.90 | 38.32 | 2,911,027 | +0.28(+0.74%) |
Jun 05, 2017 | 37.58 | 38.09 | 37.35 | 38.04 | 2,352,647 | +0.48(+1.28%) |
Jun 02, 2017 | 37.85 | 37.88 | 37.17 | 37.56 | 4,062,854 | -0.06(-0.15%) |
Jun 01, 2017 | 36.27 | 37.89 | 36.19 | 37.62 | 6,740,463 | +1.50(+4.14%) |
May 31, 2017 | 35.47 | 36.40 | 35.37 | 36.12 | 10,869,401 | +0.53(+1.48%) |
May 30, 2017 | 35.51 | 36.23 | 35.48 | 35.60 | 3,184,095 | +0.08(+0.24%) |
May 26, 2017 | 35.49 | 36.20 | 35.46 | 35.51 | 2,059,630 | -0.02(-0.05%) |
May 25, 2017 | 35.45 | 35.78 | 35.37 | 35.53 | 1,931,842 | +0.27(+0.77%) |
May 24, 2017 | 35.46 | 35.65 | 35.07 | 35.26 | 2,538,344 | -0.17(-0.48%) |
May 23, 2017 | 34.80 | 35.55 | 34.75 | 35.43 | 2,837,289 | +0.71(+2.06%) |
May 22, 2017 | 34.16 | 34.96 | 34.05 | 34.71 | 5,349,801 | +0.53(+1.54%) |
May 19, 2017 | 33.95 | 34.31 | 33.78 | 34.19 | 2,250,735 | +0.71(+2.14%) |
May 18, 2017 | 32.26 | 33.82 | 32.26 | 33.47 | 2,114,768 | +0.89(+2.74%) |
May 17, 2017 | 32.62 | 33.10 | 32.56 | 32.58 | 2,403,453 | -0.38(-1.14%) |
May 16, 2017 | 32.30 | 33.16 | 32.13 | 32.95 | 3,445,201 | +1.17(+3.67%) |
May 15, 2017 | 32.39 | 32.46 | 31.72 | 31.79 | 2,509,976 | -0.68(-2.09%) |
May 12, 2017 | 32.10 | 32.68 | 32.10 | 32.46 | 2,421,124 | +0.21(+0.64%) |
May 11, 2017 | 32.57 | 32.57 | 32.14 | 32.26 | 2,596,159 | -0.47(-1.44%) |
May 10, 2017 | 32.14 | 32.82 | 32.06 | 32.73 | 3,602,318 | +0.66(+2.05%) |
May 09, 2017 | 31.72 | 32.12 | 31.72 | 32.07 | 1,331,225 | +0.30(+0.95%) |
May 08, 2017 | 31.79 | 31.87 | 31.31 | 31.77 | 2,726,980 | -0.05(-0.15%) |
May 05, 2017 | 32.00 | 32.03 | 31.18 | 31.82 | 2,067,357 | -0.63(-1.94%) |
May 04, 2017 | 33.09 | 33.45 | 32.30 | 32.45 | 2,639,925 | -0.55(-1.65%) |
May 03, 2017 | 32.87 | 33.05 | 32.36 | 32.99 | 1,509,349 | +0.28(+0.86%) |
May 02, 2017 | 32.64 | 33.24 | 32.48 | 32.71 | 2,063,623 | +0.20(+0.61%) |