Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.14 | 32.07 | 31.09 | 31.87 | 5,070,686 | +0.60(+1.92%) |
Apr 27, 2018 | 31.58 | 31.78 | 31.19 | 31.27 | 5,196,685 | -0.54(-1.71%) |
Apr 26, 2018 | 31.85 | 32.15 | 31.49 | 31.82 | 4,584,572 | -0.09(-0.29%) |
Apr 25, 2018 | 31.49 | 32.21 | 31.26 | 31.91 | 5,643,241 | +0.28(+0.89%) |
Apr 24, 2018 | 32.29 | 32.72 | 31.59 | 31.63 | 5,458,908 | -0.69(-2.14%) |
Apr 23, 2018 | 31.99 | 32.32 | 31.48 | 32.32 | 5,912,197 | +0.06(+0.19%) |
Apr 20, 2018 | 32.36 | 32.45 | 31.87 | 32.26 | 6,669,840 | -0.06(-0.19%) |
Apr 19, 2018 | 33.07 | 33.33 | 32.29 | 32.32 | 6,160,099 | -0.62(-1.89%) |
Apr 18, 2018 | 32.20 | 33.35 | 32.13 | 32.94 | 6,020,273 | +1.15(+3.60%) |
Apr 17, 2018 | 31.45 | 31.97 | 31.19 | 31.80 | 4,985,001 | +0.43(+1.37%) |
Apr 16, 2018 | 30.97 | 31.52 | 30.75 | 31.37 | 4,462,231 | +0.13(+0.42%) |
Apr 13, 2018 | 30.51 | 31.57 | 30.51 | 31.24 | 6,091,460 | +0.95(+3.15%) |
Apr 12, 2018 | 30.54 | 30.64 | 30.12 | 30.28 | 4,720,719 | -0.20(-0.66%) |
Apr 11, 2018 | 29.98 | 30.72 | 29.83 | 30.48 | 4,875,828 | +0.28(+0.92%) |
Apr 10, 2018 | 30.01 | 30.53 | 29.94 | 30.21 | 10,742,133 | +0.64(+2.16%) |
Apr 09, 2018 | 29.69 | 30.23 | 29.47 | 29.57 | 5,251,554 | +0.08(+0.29%) |
Apr 06, 2018 | 29.58 | 29.77 | 29.07 | 29.48 | 6,463,905 | -0.32(-1.06%) |
Apr 05, 2018 | 29.49 | 30.25 | 29.43 | 29.80 | 6,619,993 | +0.43(+1.47%) |
Apr 04, 2018 | 28.78 | 29.40 | 28.72 | 29.37 | 9,310,119 | +0.15(+0.50%) |
Apr 03, 2018 | 29.35 | 29.38 | 28.30 | 29.22 | 9,041,661 | +0.08(+0.26%) |
Apr 02, 2018 | 29.36 | 29.50 | 28.62 | 29.15 | 7,767,746 | -0.45(-1.51%) |
Mar 29, 2018 | 29.59 | 29.59 | 29.59 | 0 | +0.87(+3.03%) | |
Mar 28, 2018 | 28.95 | 29.25 | 28.52 | 28.72 | 9,331,868 | -0.10(-0.35%) |
Mar 27, 2018 | 28.80 | 28.90 | 28.25 | 28.82 | 8,995,377 | +0.15(+0.54%) |
Mar 26, 2018 | 28.98 | 28.98 | 27.80 | 28.67 | 4,775,119 | +0.21(+0.73%) |
Mar 23, 2018 | 28.85 | 29.21 | 28.36 | 28.46 | 7,717,542 | -0.21(-0.72%) |
Mar 22, 2018 | 28.95 | 29.23 | 28.53 | 28.67 | 7,224,550 | -0.63(-2.15%) |
Mar 21, 2018 | 28.04 | 29.50 | 27.94 | 29.30 | 5,684,506 | +1.41(+5.05%) |
Mar 20, 2018 | 27.59 | 28.02 | 27.32 | 27.89 | 6,347,250 | +0.54(+1.97%) |
Mar 19, 2018 | 27.42 | 27.68 | 27.13 | 27.35 | 9,765,200 | -0.44(-1.58%) |
Mar 16, 2018 | 27.25 | 27.92 | 27.08 | 27.79 | 10,170,953 | +0.62(+2.26%) |
Mar 15, 2018 | 27.59 | 28.06 | 27.00 | 27.18 | 7,003,216 | -0.24(-0.87%) |
Mar 14, 2018 | 27.38 | 27.78 | 27.30 | 27.41 | 5,674,063 | +0.15(+0.54%) |
Mar 13, 2018 | 27.33 | 27.65 | 27.02 | 27.27 | 4,605,061 | +0.04(+0.14%) |
Mar 12, 2018 | 27.23 | 27.59 | 27.08 | 27.23 | 3,949,021 | +0.07(+0.25%) |
Mar 09, 2018 | 27.14 | 27.45 | 27.02 | 27.16 | 4,433,447 | +0.27(+1.00%) |
Mar 08, 2018 | 26.72 | 26.98 | 26.56 | 26.89 | 5,049,738 | +0.25(+0.92%) |
Mar 07, 2018 | 27.26 | 26.49 | 26.65 | 6,526,282 | -0.55(-2.01%) | |
Mar 06, 2018 | 27.36 | 27.44 | 26.93 | 27.19 | 6,145,066 | +0.12(+0.43%) |
Mar 05, 2018 | 26.48 | 27.35 | 26.48 | 27.08 | 4,655,039 | +0.33(+1.24%) |
Mar 02, 2018 | 26.08 | 26.79 | 25.84 | 26.75 | 5,894,077 | +0.39(+1.49%) |
Mar 01, 2018 | 26.33 | 26.72 | 26.07 | 26.35 | 7,622,527 | +0.09(+0.35%) |
Feb 28, 2018 | 26.91 | 27.11 | 26.18 | 26.26 | 10,765,600 | -0.50(-1.87%) |
Feb 27, 2018 | 27.60 | 28.05 | 26.75 | 26.76 | 7,485,785 | -0.91(-3.28%) |
Feb 26, 2018 | 27.98 | 28.23 | 27.41 | 27.67 | 7,108,572 | -0.12(-0.41%) |
Feb 23, 2018 | 26.91 | 27.90 | 26.76 | 27.78 | 10,503,993 | +0.98(+3.67%) |
Feb 22, 2018 | 26.80 | 17,575,602 | -1.81(-6.32%) | |||
Feb 21, 2018 | 29.24 | 29.37 | 28.49 | 28.61 | 8,994,968 | -0.85(-2.87%) |
Feb 20, 2018 | 29.45 | 29.79 | 29.25 | 29.45 | 3,996,294 | +0.15(+0.50%) |
Feb 16, 2018 | 29.31 | 29.31 | 29.31 | 0 | +0.01(+0.03%) | |
Feb 15, 2018 | 29.56 | 29.57 | 28.68 | 29.30 | 5,225,900 | -0.08(-0.26%) |
Feb 14, 2018 | 29.53 | 28.41 | 29.38 | 5,832,735 | +0.38(+1.33%) | |
Feb 13, 2018 | 28.99 | 5,635,570 | -0.32(-1.08%) | |||
Feb 12, 2018 | 28.99 | 29.57 | 28.24 | 29.31 | 7,180,369 | +0.68(+2.36%) |
Feb 09, 2018 | 29.34 | 29.61 | 27.45 | 28.63 | 7,667,296 | -0.38(-1.33%) |
Feb 08, 2018 | 30.51 | 30.82 | 29.01 | 29.01 | 6,747,200 | -1.40(-4.60%) |
Feb 07, 2018 | 31.67 | 32.14 | 30.24 | 30.41 | 7,380,064 | -1.21(-3.82%) |
Feb 06, 2018 | 30.78 | 32.09 | 30.49 | 31.62 | 7,475,318 | -0.07(-0.22%) |
Feb 05, 2018 | 32.31 | 32.77 | 31.31 | 31.69 | 5,265,611 | -1.24(-3.76%) |
Feb 02, 2018 | 33.84 | 33.99 | 32.56 | 32.93 | 6,701,743 | -1.44(-4.18%) |
Feb 01, 2018 | 34.62 | 34.88 | 34.14 | 34.37 | 5,177,240 | -0.14(-0.40%) |
Jan 31, 2018 | 34.33 | 34.97 | 34.21 | 34.51 | 6,456,194 | +0.23(+0.67%) |
Jan 30, 2018 | 35.22 | 35.37 | 34.86 | 34.27 | 7,655,803 | -1.60(-4.46%) |
Jan 29, 2018 | 36.67 | 36.87 | 35.82 | 35.87 | 4,136,292 | -1.10(-2.97%) |
Jan 26, 2018 | 36.62 | 36.98 | 36.30 | 36.97 | 4,073,439 | +0.48(+1.33%) |
Jan 25, 2018 | 37.41 | 37.66 | 36.47 | 36.49 | 5,347,477 | -0.52(-1.39%) |
Jan 24, 2018 | 36.81 | 37.53 | 36.50 | 37.00 | 7,145,850 | +0.27(+0.73%) |
Jan 23, 2018 | 36.90 | 37.16 | 36.00 | 36.74 | 5,781,473 | +0.08(+0.23%) |
Jan 22, 2018 | 35.67 | 36.67 | 35.57 | 36.65 | 4,149,258 | +1.24(+3.50%) |
Jan 19, 2018 | 35.74 | 36.01 | 35.14 | 35.41 | 4,269,264 | -0.12(-0.32%) |
Jan 18, 2018 | 35.28 | 35.67 | 34.85 | 35.53 | 3,709,715 | +0.13(+0.37%) |
Jan 17, 2018 | 35.27 | 35.71 | 34.63 | 35.40 | 3,672,020 | +0.20(+0.56%) |
Jan 16, 2018 | 36.02 | 36.20 | 34.96 | 35.20 | 5,892,961 | -0.68(-1.89%) |
Jan 12, 2018 | 35.88 | 35.88 | 35.88 | 0 | +0.88(+2.52%) | |
Jan 11, 2018 | 33.76 | 35.73 | 33.63 | 35.00 | 8,925,947 | +1.53(+4.57%) |
Jan 10, 2018 | 33.40 | 33.47 | 4,670,893 | -0.43(-1.26%) | ||
Jan 09, 2018 | 34.74 | 34.88 | 33.67 | 33.89 | 6,760,979 | -1.04(-2.98%) |
Jan 08, 2018 | 35.29 | 35.76 | 34.41 | 34.93 | 5,163,769 | -0.36(-1.01%) |
Jan 05, 2018 | 35.41 | 35.75 | 34.95 | 35.29 | 5,964,763 | -0.34(-0.96%) |
Jan 04, 2018 | 34.64 | 35.66 | 34.07 | 35.63 | 5,340,991 | +1.15(+3.33%) |
Jan 03, 2018 | 33.85 | 35.03 | 33.81 | 34.49 | 5,146,747 | +0.78(+2.33%) |
Jan 02, 2018 | 32.45 | 33.82 | 32.41 | 33.70 | 5,263,708 | +1.58(+4.93%) |
Dec 29, 2017 | 32.12 | 32.12 | 32.12 | 0 | -0.49(-1.52%) | |
Dec 28, 2017 | 32.58 | 32.77 | 32.46 | 32.61 | 2,729,132 | -0.02(-0.05%) |
Dec 27, 2017 | 32.94 | 32.98 | 32.42 | 32.63 | 2,795,812 | -0.36(-1.08%) |
Dec 26, 2017 | 32.81 | 33.25 | 32.60 | 32.99 | 2,764,314 | +0.34(+1.05%) |
Dec 22, 2017 | 33.02 | 33.14 | 32.40 | 32.64 | 3,323,406 | -0.30(-0.92%) |
Dec 21, 2017 | 31.36 | 33.07 | 31.12 | 32.95 | 6,765,471 | +1.56(+4.97%) |
Dec 20, 2017 | 30.93 | 31.47 | 30.47 | 31.39 | 3,830,068 | +0.77(+2.51%) |
Dec 19, 2017 | 30.47 | 31.13 | 30.35 | 30.62 | 3,440,877 | +0.25(+0.83%) |
Dec 18, 2017 | 30.13 | 30.54 | 29.82 | 30.37 | 4,575,196 | +0.34(+1.14%) |
Dec 15, 2017 | 30.17 | 30.50 | 29.88 | 30.03 | 6,762,764 | +0.04(+0.13%) |
Dec 14, 2017 | 30.14 | 30.61 | 29.94 | 29.99 | 4,113,457 | -0.29(-0.95%) |
Dec 13, 2017 | 30.30 | 30.73 | 30.01 | 30.28 | 4,964,178 | +0.06(+0.20%) |
Dec 12, 2017 | 30.22 | 31.03 | 29.91 | 30.22 | 5,476,261 | -0.36(-1.17%) |
Dec 11, 2017 | 31.12 | 32.07 | 30.49 | 30.58 | 6,811,199 | -0.39(-1.25%) |
Dec 08, 2017 | 31.29 | 31.50 | 30.88 | 30.96 | 4,497,837 | +0.05(+0.17%) |
Dec 07, 2017 | 30.85 | 31.37 | 30.76 | 30.91 | 2,892,376 | +0.05(+0.15%) |
Dec 06, 2017 | 32.07 | 30.79 | 30.86 | 3,492,368 | -1.20(-3.75%) | |
Dec 05, 2017 | 32.74 | 32.90 | 31.98 | 32.07 | 2,459,259 | -0.81(-2.45%) |
Dec 04, 2017 | 33.47 | 34.04 | 32.80 | 32.87 | 3,624,953 | -0.77(-2.28%) |
Dec 01, 2017 | 32.17 | 34.06 | 32.13 | 33.64 | 7,101,141 | +1.82(+5.71%) |
Nov 30, 2017 | 31.20 | 32.02 | 31.19 | 31.82 | 4,851,714 | +0.83(+2.68%) |
Nov 29, 2017 | 30.52 | 31.27 | 30.50 | 30.99 | 2,350,235 | +0.36(+1.17%) |
Nov 28, 2017 | 30.35 | 30.66 | 30.07 | 30.64 | 2,784,242 | +0.31(+1.03%) |
Nov 27, 2017 | 31.17 | 31.33 | 30.23 | 30.32 | 3,868,509 | -0.97(-3.11%) |
Nov 24, 2017 | 31.78 | 31.90 | 31.28 | 31.30 | 1,450,745 | -0.30(-0.96%) |
Nov 22, 2017 | 31.90 | 32.24 | 31.59 | 31.60 | 2,752,636 | +0.08(+0.24%) |
Nov 21, 2017 | 31.44 | 31.88 | 31.37 | 31.53 | 2,651,931 | +0.28(+0.90%) |
Nov 20, 2017 | 31.17 | 31.61 | 30.96 | 31.24 | 3,558,715 | -0.08(-0.27%) |
Nov 17, 2017 | 31.08 | 31.47 | 30.93 | 31.33 | 2,778,451 | +0.52(+1.70%) |
Nov 16, 2017 | 31.28 | 31.37 | 30.58 | 30.80 | 3,221,670 | -0.41(-1.32%) |
Nov 15, 2017 | 31.43 | 31.64 | 30.98 | 31.21 | 3,753,470 | -0.65(-2.03%) |
Nov 14, 2017 | 32.75 | 32.86 | 31.84 | 31.86 | 3,221,634 | -1.22(-3.70%) |
Nov 13, 2017 | 33.47 | 33.47 | 32.90 | 33.09 | 2,589,218 | -0.49(-1.45%) |
Nov 10, 2017 | 34.39 | 34.50 | 33.50 | 33.57 | 2,941,330 | -0.84(-2.45%) |
Nov 09, 2017 | 33.72 | 34.71 | 33.58 | 34.42 | 4,527,189 | +0.56(+1.64%) |
Nov 08, 2017 | 34.32 | 34.46 | 33.56 | 33.86 | 5,738,296 | -0.52(-1.50%) |
Nov 07, 2017 | 34.93 | 35.35 | 34.30 | 34.38 | 4,942,305 | -0.42(-1.20%) |
Nov 06, 2017 | 32.80 | 34.80 | 32.72 | 34.80 | 7,166,591 | +2.27(+6.99%) |
Nov 03, 2017 | 31.78 | 32.87 | 31.72 | 32.52 | 4,106,272 | +0.81(+2.57%) |
Nov 02, 2017 | 31.68 | 33.08 | 31.50 | 31.71 | 4,645,713 | -0.42(-1.30%) |
Nov 01, 2017 | 31.78 | 32.48 | 31.59 | 32.13 | 4,630,444 | +0.65(+2.08%) |
Oct 31, 2017 | 31.04 | 31.59 | 30.83 | 31.47 | 2,725,696 | +0.43(+1.37%) |
Oct 30, 2017 | 31.05 | 31.57 | 30.81 | 31.05 | 3,054,748 | +0.05(+0.17%) |
Oct 27, 2017 | 29.81 | 31.17 | 29.75 | 30.99 | 4,765,228 | +0.87(+2.90%) |
Oct 26, 2017 | 30.10 | 30.43 | 29.59 | 30.12 | 4,093,842 | +0.06(+0.20%) |
Oct 25, 2017 | 30.34 | 30.42 | 29.65 | 30.06 | 5,217,209 | -0.48(-1.57%) |
Oct 24, 2017 | 30.79 | 31.05 | 30.28 | 30.54 | 7,247,271 | -0.12(-0.40%) |
Oct 23, 2017 | 31.62 | 31.85 | 30.64 | 30.66 | 6,706,822 | -0.94(-2.96%) |
Oct 20, 2017 | 31.99 | 32.07 | 31.55 | 31.59 | 5,825,233 | -0.09(-0.29%) |
Oct 19, 2017 | 31.65 | 32.29 | 31.59 | 31.69 | 4,895,200 | -0.38(-1.17%) |
Oct 18, 2017 | 32.17 | 32.78 | 31.96 | 32.06 | 5,509,845 | -0.08(-0.26%) |
Oct 17, 2017 | 32.00 | 32.45 | 31.72 | 32.14 | 4,513,181 | +0.02(+0.07%) |
Oct 16, 2017 | 31.57 | 32.15 | 31.35 | 32.12 | 5,574,121 | +0.85(+2.72%) |
Oct 13, 2017 | 31.60 | 31.63 | 30.92 | 31.27 | 4,016,905 | +0.14(+0.46%) |
Oct 12, 2017 | 31.20 | 31.38 | 30.34 | 31.13 | 8,163,306 | -0.41(-1.31%) |
Oct 11, 2017 | 31.99 | 32.14 | 31.35 | 31.54 | 6,474,471 | -0.38(-1.18%) |
Oct 10, 2017 | 33.86 | 34.02 | 31.88 | 31.92 | 13,449,366 | -2.55(-7.39%) |
Oct 09, 2017 | 34.08 | 34.51 | 33.75 | 34.47 | 4,361,254 | +0.51(+1.51%) |
Oct 06, 2017 | 34.02 | 34.38 | 33.58 | 33.96 | 3,389,999 | -0.49(-1.42%) |
Oct 05, 2017 | 33.97 | 34.55 | 33.87 | 34.44 | 2,818,173 | +0.51(+1.51%) |
Oct 04, 2017 | 34.17 | 34.34 | 33.64 | 33.93 | 6,107,505 | -0.23(-0.66%) |
Oct 03, 2017 | 34.39 | 34.53 | 33.96 | 34.16 | 2,178,104 | -0.21(-0.61%) |
Oct 02, 2017 | 33.94 | 34.46 | 33.32 | 34.37 | 2,972,954 | -0.06(-0.17%) |
Sep 29, 2017 | 34.20 | 34.44 | 33.96 | 34.43 | 2,728,893 | +0.00(+0.00%) |
Sep 28, 2017 | 34.87 | 35.29 | 34.12 | 34.43 | 4,472,522 | -0.35(-0.99%) |
Sep 27, 2017 | 34.69 | 34.91 | 34.11 | 34.78 | 3,134,332 | +0.23(+0.65%) |
Sep 26, 2017 | 33.61 | 34.71 | 33.57 | 34.55 | 5,807,130 | +0.68(+2.00%) |
Sep 25, 2017 | 32.98 | 34.18 | 32.95 | 33.87 | 5,613,817 | +1.12(+3.42%) |
Sep 22, 2017 | 32.48 | 32.82 | 32.35 | 32.75 | 2,555,254 | +0.16(+0.48%) |
Sep 21, 2017 | 32.37 | 32.64 | 32.02 | 32.60 | 3,414,314 | +0.23(+0.72%) |
Sep 20, 2017 | 31.45 | 32.38 | 31.44 | 32.36 | 4,034,249 | +0.98(+3.11%) |
Sep 19, 2017 | 31.80 | 31.85 | 31.28 | 31.39 | 2,481,665 | -0.41(-1.30%) |
Sep 18, 2017 | 31.82 | 32.12 | 31.55 | 31.80 | 3,392,550 | -0.17(-0.52%) |
Sep 15, 2017 | 31.73 | 31.98 | 31.62 | 31.96 | 4,125,865 | +0.23(+0.71%) |
Sep 14, 2017 | 31.59 | 32.19 | 31.42 | 31.74 | 5,477,253 | -0.09(-0.28%) |
Sep 13, 2017 | 30.62 | 31.85 | 30.57 | 31.83 | 5,854,385 | +1.37(+4.49%) |
Sep 12, 2017 | 30.08 | 30.67 | 29.93 | 30.46 | 3,181,720 | +0.57(+1.91%) |
Sep 11, 2017 | 29.64 | 30.18 | 29.57 | 29.89 | 3,406,163 | +0.35(+1.17%) |
Sep 08, 2017 | 30.30 | 30.43 | 29.30 | 29.54 | 4,956,943 | -1.08(-3.51%) |
Sep 07, 2017 | 30.09 | 30.71 | 29.99 | 30.62 | 5,493,148 | +0.45(+1.49%) |
Sep 06, 2017 | 29.85 | 30.47 | 29.81 | 30.17 | 3,860,426 | +0.53(+1.80%) |
Sep 05, 2017 | 29.87 | 30.17 | 29.38 | 29.63 | 3,846,100 | -0.05(-0.15%) |
Sep 01, 2017 | 29.32 | 29.84 | 29.03 | 29.68 | 3,932,030 | +0.48(+1.65%) |
Aug 31, 2017 | 28.84 | 29.45 | 28.67 | 29.20 | 6,637,299 | +0.35(+1.22%) |
Aug 30, 2017 | 29.10 | 29.47 | 28.76 | 28.84 | 6,280,514 | -0.38(-1.29%) |
Aug 29, 2017 | 29.20 | 29.49 | 28.83 | 29.22 | 4,139,026 | -0.36(-1.22%) |
Aug 28, 2017 | 30.06 | 30.26 | 29.18 | 29.58 | 5,172,955 | -0.53(-1.77%) |
Aug 25, 2017 | 30.21 | 30.36 | 29.90 | 30.11 | 3,191,849 | +0.02(+0.07%) |
Aug 24, 2017 | 30.11 | 30.35 | 29.96 | 30.09 | 2,509,382 | -0.16(-0.52%) |
Aug 23, 2017 | 29.89 | 30.59 | 29.66 | 30.25 | 5,066,126 | +0.26(+0.88%) |
Aug 22, 2017 | 29.78 | 30.11 | 29.75 | 29.99 | 4,001,480 | +0.28(+0.94%) |
Aug 21, 2017 | 30.18 | 30.26 | 29.35 | 29.71 | 5,415,367 | -0.59(-1.96%) |
Aug 18, 2017 | 29.96 | 30.77 | 29.90 | 30.30 | 4,052,530 | +0.32(+1.05%) |
Aug 17, 2017 | 30.61 | 30.61 | 29.97 | 29.99 | 3,629,675 | -0.56(-1.82%) |
Aug 16, 2017 | 31.33 | 31.48 | 30.45 | 30.54 | 4,407,794 | -0.68(-2.19%) |
Aug 15, 2017 | 31.11 | 31.32 | 30.82 | 31.23 | 5,372,372 | -0.02(-0.07%) |
Aug 14, 2017 | 31.88 | 32.01 | 31.17 | 31.25 | 4,795,075 | -0.62(-1.93%) |
Aug 11, 2017 | 31.75 | 32.26 | 31.70 | 31.87 | 3,333,591 | -0.17(-0.52%) |
Aug 10, 2017 | 32.72 | 32.99 | 31.84 | 32.03 | 5,060,025 | -0.73(-2.23%) |
Aug 09, 2017 | 33.50 | 33.81 | 32.51 | 32.76 | 4,418,710 | -0.41(-1.22%) |
Aug 08, 2017 | 33.35 | 34.04 | 33.02 | 33.17 | 4,586,189 | -0.20(-0.61%) |
Aug 07, 2017 | 33.61 | 33.90 | 33.23 | 33.37 | 5,194,472 | -0.62(-1.84%) |
Aug 04, 2017 | 33.23 | 34.06 | 32.78 | 33.99 | 9,369,041 | +0.87(+2.63%) |
Aug 03, 2017 | 35.48 | 35.48 | 32.51 | 33.12 | 14,876,855 | -2.89(-8.04%) |
Aug 02, 2017 | 36.22 | 36.35 | 35.38 | 36.02 | 5,940,285 | -0.56(-1.54%) |
Aug 01, 2017 | 37.17 | 37.17 | 36.46 | 36.58 | 3,782,296 | -0.62(-1.66%) |
Jul 31, 2017 | 37.59 | 37.59 | 36.91 | 37.20 | 2,774,195 | -0.40(-1.06%) |
Jul 28, 2017 | 37.70 | 38.50 | 37.38 | 37.59 | 5,297,910 | -0.16(-0.42%) |
Jul 27, 2017 | 36.72 | 37.84 | 36.35 | 37.75 | 4,941,220 | +1.02(+2.78%) |
Jul 26, 2017 | 36.99 | 37.44 | 36.65 | 36.73 | 2,744,597 | +0.00(+0.00%) |
Jul 25, 2017 | 36.74 | 37.26 | 36.49 | 36.73 | 4,734,001 | +0.68(+1.88%) |
Jul 24, 2017 | 36.49 | 36.65 | 35.78 | 36.05 | 3,485,331 | -0.34(-0.93%) |
Jul 21, 2017 | 37.05 | 37.14 | 36.29 | 36.39 | 4,453,070 | -0.71(-1.90%) |
Jul 20, 2017 | 37.86 | 37.99 | 37.05 | 37.10 | 4,603,202 | -0.38(-1.02%) |
Jul 19, 2017 | 35.66 | 37.68 | 35.59 | 37.48 | 8,110,394 | +1.98(+5.57%) |
Jul 18, 2017 | 36.58 | 36.64 | 35.31 | 35.50 | 3,121,719 | -0.71(-1.95%) |
Jul 17, 2017 | 35.99 | 36.28 | 35.88 | 36.21 | 4,047,921 | +0.09(+0.25%) |
Jul 14, 2017 | 36.02 | 36.23 | 35.85 | 36.12 | 3,099,050 | +0.24(+0.66%) |
Jul 13, 2017 | 35.30 | 35.91 | 35.18 | 35.88 | 3,516,089 | +0.49(+1.39%) |
Jul 12, 2017 | 35.70 | 35.92 | 34.97 | 35.39 | 4,326,486 | +0.28(+0.80%) |
Jul 11, 2017 | 35.04 | 35.44 | 34.60 | 35.11 | 4,501,334 | +0.07(+0.19%) |
Jul 10, 2017 | 34.28 | 35.24 | 33.96 | 35.04 | 7,635,071 | +1.49(+4.43%) |
Jul 07, 2017 | 33.87 | 33.99 | 33.17 | 33.56 | 5,838,904 | -0.49(-1.44%) |
Jul 06, 2017 | 35.45 | 35.64 | 33.95 | 34.05 | 4,759,055 | -1.40(-3.95%) |
Jul 05, 2017 | 36.43 | 36.53 | 35.40 | 35.45 | 3,024,875 | -1.25(-3.41%) |
Jul 03, 2017 | 35.84 | 36.87 | 35.79 | 36.69 | 1,717,742 | +1.04(+2.92%) |
Jun 30, 2017 | 35.41 | 36.01 | 35.04 | 35.65 | 3,784,893 | +0.36(+1.01%) |
Jun 29, 2017 | 35.26 | 36.08 | 35.16 | 35.30 | 4,773,674 | +0.23(+0.66%) |
Jun 28, 2017 | 34.46 | 35.32 | 34.43 | 35.07 | 3,444,526 | +0.69(+2.01%) |
Jun 27, 2017 | 34.47 | 34.92 | 34.32 | 34.37 | 2,845,804 | +0.00(+0.00%) |
Jun 26, 2017 | 34.46 | 34.72 | 34.06 | 34.37 | 3,349,508 | +0.10(+0.28%) |
Jun 23, 2017 | 34.01 | 34.36 | 33.86 | 34.28 | 13,469,480 | +0.33(+0.99%) |
Jun 22, 2017 | 34.12 | 34.40 | 33.59 | 33.94 | 3,620,738 | -0.02(-0.07%) |
Jun 21, 2017 | 35.22 | 35.28 | 33.67 | 33.96 | 6,896,812 | -1.53(-4.32%) |
Jun 20, 2017 | 36.42 | 36.95 | 35.25 | 35.50 | 7,200,901 | -1.56(-4.22%) |
Jun 19, 2017 | 36.85 | 37.33 | 36.75 | 37.06 | 4,003,035 | +0.21(+0.57%) |
Jun 16, 2017 | 35.74 | 36.95 | 35.65 | 36.85 | 8,311,584 | +1.29(+3.64%) |
Jun 15, 2017 | 35.31 | 35.81 | 35.21 | 35.56 | 6,282,637 | +0.06(+0.17%) |
Jun 14, 2017 | 36.29 | 36.29 | 35.13 | 35.50 | 5,099,798 | -1.12(-3.05%) |
Jun 13, 2017 | 36.01 | 36.68 | 35.94 | 36.61 | 3,015,871 | +0.60(+1.65%) |
Jun 12, 2017 | 36.32 | 36.64 | 35.81 | 36.02 | 4,107,197 | +0.06(+0.17%) |
Jun 09, 2017 | 35.14 | 36.15 | 35.13 | 35.96 | 5,133,306 | +1.00(+2.85%) |
Jun 08, 2017 | 35.33 | 34.46 | 34.96 | 6,208,298 | +0.16(+0.47%) | |
Jun 07, 2017 | 35.45 | 35.77 | 34.18 | 34.80 | 9,511,287 | -0.94(-2.62%) |
Jun 06, 2017 | 34.63 | 35.75 | 34.54 | 35.74 | 4,033,534 | +0.97(+2.80%) |
Jun 05, 2017 | 34.76 | 35.06 | 34.55 | 34.76 | 5,102,078 | -0.19(-0.55%) |
Jun 02, 2017 | 34.78 | 35.12 | 34.31 | 34.95 | 5,719,666 | -0.23(-0.66%) |
Jun 01, 2017 | 34.85 | 35.42 | 34.63 | 35.18 | 3,785,393 | +0.40(+1.15%) |
May 31, 2017 | 34.98 | 35.20 | 34.57 | 34.78 | 5,667,978 | -0.60(-1.68%) |
May 30, 2017 | 35.59 | 35.81 | 35.15 | 35.38 | 5,086,044 | -0.47(-1.31%) |
May 26, 2017 | 35.62 | 35.90 | 35.21 | 35.85 | 3,893,741 | +0.36(+1.01%) |
May 25, 2017 | 37.03 | 37.61 | 35.45 | 35.49 | 4,900,256 | -1.61(-4.33%) |
May 24, 2017 | 37.02 | 37.60 | 36.90 | 37.10 | 3,909,479 | -0.10(-0.26%) |
May 23, 2017 | 37.22 | 37.37 | 36.84 | 37.19 | 4,035,135 | -0.01(-0.04%) |
May 22, 2017 | 38.24 | 38.27 | 37.19 | 37.21 | 4,729,941 | -0.85(-2.23%) |
May 19, 2017 | 37.38 | 38.08 | 37.22 | 38.06 | 3,896,796 | +0.92(+2.48%) |
May 18, 2017 | 37.19 | 37.65 | 36.70 | 37.13 | 4,803,479 | -0.20(-0.54%) |
May 17, 2017 | 37.91 | 38.15 | 37.26 | 37.33 | 3,645,491 | -0.58(-1.53%) |
May 16, 2017 | 38.14 | 38.29 | 37.43 | 37.91 | 4,575,290 | +0.00(+0.00%) |
May 15, 2017 | 39.04 | 39.18 | 37.62 | 37.91 | 3,929,464 | -0.36(-0.93%) |
May 12, 2017 | 38.03 | 38.37 | 37.75 | 38.27 | 3,563,038 | +0.28(+0.74%) |
May 11, 2017 | 38.20 | 38.52 | 37.87 | 37.99 | 2,488,624 | -0.10(-0.27%) |
May 10, 2017 | 37.75 | 38.84 | 37.75 | 38.09 | 4,786,693 | +0.57(+1.51%) |
May 09, 2017 | 37.35 | 37.63 | 36.90 | 37.53 | 4,661,973 | +0.15(+0.40%) |
May 08, 2017 | 36.57 | 37.48 | 36.46 | 37.38 | 4,448,348 | +0.71(+1.95%) |
May 05, 2017 | 35.71 | 36.78 | 35.66 | 36.67 | 5,696,764 | +1.03(+2.90%) |
May 04, 2017 | 36.19 | 36.43 | 34.28 | 35.63 | 10,594,714 | -0.67(-1.84%) |
May 03, 2017 | 35.94 | 36.68 | 35.89 | 36.30 | 6,175,338 | +0.25(+0.68%) |
May 02, 2017 | 36.39 | 36.61 | 35.78 | 36.06 | 4,441,667 | -0.24(-0.66%) |