Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.49 | 38.76 | 37.89 | 38.00 | 3,944,011 | -0.45(-1.18%) |
Apr 27, 2018 | 38.87 | 39.08 | 37.94 | 38.45 | 3,428,111 | -0.11(-0.28%) |
Apr 26, 2018 | 38.11 | 38.77 | 37.84 | 38.56 | 5,449,942 | +0.87(+2.31%) |
Apr 25, 2018 | 37.54 | 38.19 | 37.04 | 37.69 | 5,957,064 | +0.25(+0.66%) |
Apr 24, 2018 | 38.76 | 38.84 | 36.92 | 37.44 | 9,557,100 | -0.89(-2.32%) |
Apr 23, 2018 | 38.98 | 39.34 | 38.30 | 38.33 | 7,297,878 | -0.58(-1.49%) |
Apr 20, 2018 | 39.29 | 39.79 | 38.36 | 38.92 | 7,906,481 | +0.25(+0.63%) |
Apr 19, 2018 | 39.20 | 39.39 | 38.37 | 38.67 | 7,035,276 | -1.30(-3.25%) |
Apr 18, 2018 | 40.27 | 40.54 | 39.74 | 39.97 | 4,946,849 | -0.49(-1.20%) |
Apr 17, 2018 | 39.44 | 40.70 | 39.40 | 40.46 | 6,550,324 | +1.29(+3.29%) |
Apr 16, 2018 | 40.06 | 40.06 | 39.04 | 39.17 | 8,353,817 | -0.50(-1.26%) |
Apr 13, 2018 | 40.68 | 40.73 | 39.52 | 39.67 | 5,397,824 | -0.79(-1.94%) |
Apr 12, 2018 | 40.50 | 40.84 | 40.22 | 40.45 | 6,719,521 | +0.25(+0.63%) |
Apr 11, 2018 | 39.80 | 40.88 | 39.73 | 40.20 | 4,646,785 | -0.10(-0.26%) |
Apr 10, 2018 | 40.00 | 40.53 | 39.50 | 40.30 | 5,044,349 | +1.15(+2.93%) |
Apr 09, 2018 | 39.57 | 40.44 | 39.12 | 39.15 | 8,155,999 | -0.03(-0.08%) |
Apr 06, 2018 | 40.15 | 40.75 | 39.01 | 39.18 | 5,419,852 | -1.52(-3.74%) |
Apr 05, 2018 | 41.16 | 41.30 | 40.17 | 40.71 | 4,385,601 | -0.25(-0.62%) |
Apr 04, 2018 | 39.59 | 41.06 | 39.47 | 40.96 | 4,657,681 | +0.52(+1.29%) |
Apr 03, 2018 | 40.15 | 40.52 | 39.67 | 40.44 | 5,280,991 | +0.64(+1.60%) |
Apr 02, 2018 | 41.33 | 41.56 | 39.62 | 39.80 | 9,612,428 | -1.69(-4.08%) |
Mar 29, 2018 | 41.50 | 41.50 | 41.50 | 0 | +0.09(+0.22%) | |
Mar 28, 2018 | 42.73 | 42.87 | 41.30 | 41.41 | 8,092,263 | -1.47(-3.43%) |
Mar 27, 2018 | 44.82 | 45.01 | 42.57 | 42.88 | 6,164,196 | -1.63(-3.66%) |
Mar 26, 2018 | 43.60 | 44.55 | 42.97 | 44.51 | 3,759,922 | +1.81(+4.23%) |
Mar 23, 2018 | 43.92 | 44.06 | 42.70 | 42.70 | 7,915,750 | -1.15(-2.63%) |
Mar 22, 2018 | 44.35 | 44.89 | 43.83 | 43.85 | 4,834,831 | -1.21(-2.68%) |
Mar 21, 2018 | 44.54 | 45.54 | 44.53 | 45.06 | 5,536,436 | +0.30(+0.68%) |
Mar 20, 2018 | 44.21 | 44.93 | 44.06 | 44.76 | 4,969,697 | +0.71(+1.62%) |
Mar 19, 2018 | 44.17 | 44.27 | 43.10 | 44.04 | 5,831,315 | -0.55(-1.23%) |
Mar 16, 2018 | 44.33 | 44.88 | 44.17 | 44.59 | 5,872,393 | +0.30(+0.67%) |
Mar 15, 2018 | 44.26 | 44.43 | 43.99 | 44.30 | 3,739,336 | +0.13(+0.29%) |
Mar 14, 2018 | 44.75 | 44.83 | 43.95 | 44.17 | 5,164,073 | -0.35(-0.80%) |
Mar 13, 2018 | 45.87 | 46.09 | 44.28 | 44.53 | 8,080,902 | -1.00(-2.20%) |
Mar 12, 2018 | 45.65 | 45.10 | 45.53 | 6,435,149 | +0.58(+1.28%) | |
Mar 09, 2018 | 44.02 | 45.03 | 43.81 | 44.95 | 9,410,701 | +1.65(+3.81%) |
Mar 08, 2018 | 44.06 | 44.13 | 42.95 | 43.30 | 8,522,689 | -0.10(-0.24%) |
Mar 07, 2018 | 42.80 | 43.41 | 6,614,005 | -0.45(-1.04%) | ||
Mar 06, 2018 | 43.14 | 43.95 | 42.58 | 43.86 | 10,526,524 | +0.95(+2.22%) |
Mar 05, 2018 | 41.66 | 43.11 | 41.37 | 42.91 | 8,668,823 | +1.44(+3.48%) |
Mar 02, 2018 | 41.96 | 42.58 | 40.42 | 41.46 | 18,776,998 | +1.03(+2.55%) |
Mar 01, 2018 | 40.43 | 40.88 | 39.77 | 40.43 | 8,447,868 | +0.04(+0.10%) |
Feb 28, 2018 | 40.61 | 41.11 | 40.29 | 40.39 | 9,060,852 | +0.17(+0.43%) |
Feb 27, 2018 | 39.86 | 41.91 | 39.79 | 40.22 | 13,448,796 | +0.99(+2.51%) |
Feb 26, 2018 | 38.81 | 39.27 | 38.72 | 39.23 | 4,875,821 | +0.55(+1.43%) |
Feb 23, 2018 | 38.52 | 38.71 | 38.00 | 38.68 | 4,543,829 | +0.56(+1.48%) |
Feb 22, 2018 | 38.23 | 38.89 | 37.81 | 38.12 | 4,839,650 | -0.10(-0.27%) |
Feb 21, 2018 | 38.71 | 38.99 | 37.97 | 38.22 | 7,124,238 | -0.32(-0.84%) |
Feb 20, 2018 | 37.54 | 39.19 | 37.54 | 38.54 | 8,865,022 | +0.82(+2.18%) |
Feb 16, 2018 | 37.72 | 37.72 | 37.72 | 0 | +0.42(+1.12%) | |
Feb 15, 2018 | 37.58 | 37.58 | 36.77 | 37.30 | 7,917,554 | +0.13(+0.34%) |
Feb 14, 2018 | 36.20 | 37.25 | 36.18 | 37.18 | 8,153,241 | +0.63(+1.73%) |
Feb 13, 2018 | 37.13 | 37.40 | 36.24 | 36.54 | 9,492,822 | -1.00(-2.66%) |
Feb 12, 2018 | 36.86 | 37.77 | 36.86 | 37.54 | 11,088,289 | +0.90(+2.44%) |
Feb 09, 2018 | 36.53 | 37.07 | 35.42 | 36.65 | 12,641,357 | +0.52(+1.43%) |
Feb 08, 2018 | 37.53 | 37.63 | 35.83 | 36.13 | 17,941,106 | -1.36(-3.63%) |
Feb 07, 2018 | 39.59 | 39.86 | 37.45 | 37.49 | 30,083,470 | -4.07(-9.80%) |
Feb 06, 2018 | 41.57 | 39.75 | 41.57 | 12,113,448 | +0.42(+1.02%) | |
Feb 05, 2018 | 42.10 | 42.53 | 40.70 | 41.15 | 5,253,273 | -1.05(-2.49%) |
Feb 02, 2018 | 42.51 | 42.93 | 42.17 | 42.20 | 4,301,679 | -0.56(-1.30%) |
Feb 01, 2018 | 42.92 | 43.30 | 42.56 | 42.75 | 4,272,209 | -0.31(-0.71%) |
Jan 31, 2018 | 43.32 | 43.51 | 42.74 | 43.06 | 4,298,711 | +0.10(+0.24%) |
Jan 30, 2018 | 43.57 | 43.64 | 42.91 | 42.96 | 4,523,333 | -0.85(-1.95%) |
Jan 29, 2018 | 43.48 | 44.00 | 43.13 | 43.81 | 4,330,565 | -0.01(-0.03%) |
Jan 26, 2018 | 42.47 | 43.90 | 42.27 | 43.83 | 7,191,411 | +2.00(+4.79%) |
Jan 25, 2018 | 43.55 | 43.57 | 41.72 | 41.82 | 6,024,416 | -1.30(-3.02%) |
Jan 24, 2018 | 43.80 | 44.23 | 42.91 | 43.12 | 7,260,416 | -1.43(-3.21%) |
Jan 23, 2018 | 44.63 | 44.85 | 44.35 | 44.55 | 3,604,994 | -0.08(-0.17%) |
Jan 22, 2018 | 44.14 | 44.64 | 43.97 | 44.63 | 3,864,923 | +0.56(+1.27%) |
Jan 19, 2018 | 44.25 | 44.38 | 43.84 | 44.07 | 8,325,150 | +0.07(+0.16%) |
Jan 18, 2018 | 43.42 | 44.14 | 43.35 | 44.00 | 5,343,679 | +0.57(+1.32%) |
Jan 17, 2018 | 42.68 | 43.58 | 42.47 | 43.42 | 6,309,377 | +1.22(+2.88%) |
Jan 16, 2018 | 42.52 | 42.68 | 41.91 | 42.21 | 3,532,227 | -0.05(-0.12%) |
Jan 12, 2018 | 42.26 | 42.26 | 42.26 | 0 | +0.60(+1.44%) | |
Jan 11, 2018 | 41.23 | 41.76 | 41.03 | 41.65 | 2,382,814 | +0.52(+1.28%) |
Jan 10, 2018 | 40.74 | 41.13 | 4,405,208 | -0.71(-1.69%) | ||
Jan 09, 2018 | 41.94 | 42.07 | 41.46 | 41.84 | 4,916,350 | -0.05(-0.12%) |
Jan 08, 2018 | 41.58 | 41.97 | 41.31 | 41.89 | 2,397,765 | +0.16(+0.39%) |
Jan 05, 2018 | 41.87 | 42.00 | 41.41 | 41.72 | 3,274,916 | +0.12(+0.29%) |
Jan 04, 2018 | 41.71 | 41.99 | 41.35 | 41.60 | 3,640,401 | +0.10(+0.24%) |
Jan 03, 2018 | 40.93 | 41.69 | 40.87 | 41.50 | 5,594,599 | +0.62(+1.50%) |
Jan 02, 2018 | 40.06 | 40.94 | 39.91 | 40.89 | 3,611,150 | +1.14(+2.88%) |
Dec 29, 2017 | 39.74 | 39.74 | 39.74 | 0 | -0.33(-0.82%) | |
Dec 28, 2017 | 40.20 | 40.25 | 39.88 | 40.07 | 2,567,746 | +0.09(+0.24%) |
Dec 27, 2017 | 40.23 | 40.30 | 39.95 | 39.98 | 1,811,391 | -0.10(-0.26%) |
Dec 26, 2017 | 39.88 | 40.21 | 39.69 | 40.08 | 1,295,264 | -0.13(-0.33%) |
Dec 22, 2017 | 40.40 | 40.52 | 39.85 | 40.21 | 2,055,028 | -0.24(-0.60%) |
Dec 21, 2017 | 40.85 | 40.99 | 40.42 | 40.46 | 3,128,901 | -0.34(-0.84%) |
Dec 20, 2017 | 40.73 | 41.10 | 40.46 | 40.80 | 3,967,019 | +0.28(+0.70%) |
Dec 19, 2017 | 40.35 | 40.61 | 39.99 | 40.52 | 3,889,333 | +0.28(+0.70%) |
Dec 18, 2017 | 39.47 | 40.42 | 39.47 | 40.23 | 4,825,426 | +1.00(+2.56%) |
Dec 15, 2017 | 39.00 | 39.46 | 38.60 | 39.23 | 7,152,324 | +0.58(+1.50%) |
Dec 14, 2017 | 39.10 | 39.18 | 38.61 | 38.65 | 4,382,010 | -0.42(-1.08%) |
Dec 13, 2017 | 39.08 | 39.32 | 38.86 | 39.07 | 3,249,871 | +0.25(+0.65%) |
Dec 12, 2017 | 39.25 | 39.36 | 38.74 | 38.82 | 4,197,384 | -0.70(-1.77%) |
Dec 11, 2017 | 39.55 | 39.99 | 39.31 | 39.52 | 3,596,206 | -0.01(-0.02%) |
Dec 08, 2017 | 39.84 | 40.01 | 39.46 | 39.53 | 4,106,162 | +0.01(+0.02%) |
Dec 07, 2017 | 39.08 | 39.64 | 38.95 | 39.52 | 4,047,817 | +0.49(+1.25%) |
Dec 06, 2017 | 38.80 | 39.26 | 38.57 | 39.03 | 3,336,343 | +0.05(+0.12%) |
Dec 05, 2017 | 38.88 | 40.08 | 38.69 | 38.99 | 5,382,319 | -0.04(-0.10%) |
Dec 04, 2017 | 39.54 | 39.67 | 38.78 | 39.03 | 5,560,150 | -0.32(-0.80%) |
Dec 01, 2017 | 39.07 | 39.48 | 38.53 | 39.34 | 6,853,563 | +0.00(+0.01%) |
Nov 30, 2017 | 39.43 | 40.14 | 39.19 | 39.34 | 8,105,079 | +0.19(+0.47%) |
Nov 29, 2017 | 40.80 | 40.83 | 38.87 | 39.15 | 9,707,000 | -1.81(-4.42%) |
Nov 28, 2017 | 40.32 | 41.01 | 40.18 | 40.96 | 4,794,300 | +0.75(+1.86%) |
Nov 27, 2017 | 40.91 | 40.98 | 40.08 | 40.22 | 5,683,806 | -0.92(-2.24%) |
Nov 24, 2017 | 40.83 | 41.17 | 40.80 | 41.14 | 1,609,665 | +0.26(+0.63%) |
Nov 22, 2017 | 41.45 | 41.72 | 40.88 | 40.88 | 3,614,725 | -0.66(-1.60%) |
Nov 21, 2017 | 41.58 | 41.89 | 41.43 | 41.55 | 3,467,388 | +0.22(+0.53%) |
Nov 20, 2017 | 41.37 | 41.56 | 41.22 | 41.33 | 3,229,561 | +0.20(+0.50%) |
Nov 17, 2017 | 41.00 | 41.26 | 40.83 | 41.12 | 4,660,490 | +0.23(+0.57%) |
Nov 16, 2017 | 40.43 | 41.02 | 40.37 | 40.89 | 3,964,668 | +0.54(+1.33%) |
Nov 15, 2017 | 40.75 | 40.85 | 40.21 | 40.35 | 3,311,036 | -0.64(-1.56%) |
Nov 14, 2017 | 40.84 | 41.04 | 40.54 | 40.99 | 3,350,593 | -0.00(-0.01%) |
Nov 13, 2017 | 40.99 | 41.14 | 40.75 | 41.00 | 3,106,587 | -0.24(-0.59%) |
Nov 10, 2017 | 40.94 | 41.29 | 40.70 | 41.24 | 4,056,367 | +0.34(+0.83%) |
Nov 09, 2017 | 41.59 | 41.64 | 40.35 | 40.90 | 7,364,375 | -0.90(-2.16%) |
Nov 08, 2017 | 41.15 | 41.94 | 40.95 | 41.80 | 10,221,640 | +0.62(+1.50%) |
Nov 07, 2017 | 42.79 | 43.21 | 40.76 | 41.19 | 10,535,483 | -1.77(-4.11%) |
Nov 06, 2017 | 42.48 | 43.07 | 42.42 | 42.95 | 6,811,419 | +0.77(+1.82%) |
Nov 03, 2017 | 42.21 | 42.35 | 41.68 | 42.19 | 3,091,640 | +0.09(+0.21%) |
Nov 02, 2017 | 41.61 | 42.30 | 41.50 | 42.10 | 3,107,955 | +0.21(+0.51%) |
Nov 01, 2017 | 42.48 | 42.85 | 41.67 | 41.89 | 6,541,480 | -0.82(-1.91%) |
Oct 31, 2017 | 42.89 | 43.10 | 42.62 | 42.70 | 2,738,494 | -0.18(-0.43%) |
Oct 30, 2017 | 42.44 | 43.01 | 42.32 | 42.89 | 4,408,789 | +0.22(+0.52%) |
Oct 27, 2017 | 42.26 | 42.71 | 41.77 | 42.66 | 4,372,204 | +0.72(+1.72%) |
Oct 26, 2017 | 41.82 | 42.18 | 41.82 | 41.94 | 2,786,555 | +0.36(+0.87%) |
Oct 25, 2017 | 41.83 | 41.98 | 41.25 | 41.58 | 3,635,840 | -0.45(-1.06%) |
Oct 24, 2017 | 41.72 | 42.07 | 41.68 | 42.03 | 1,947,069 | +0.32(+0.76%) |
Oct 23, 2017 | 41.94 | 42.07 | 41.57 | 41.71 | 3,745,596 | -0.05(-0.13%) |
Oct 20, 2017 | 42.29 | 42.64 | 41.66 | 41.77 | 4,016,052 | -0.14(-0.34%) |
Oct 19, 2017 | 41.26 | 41.94 | 40.79 | 41.91 | 3,423,221 | +0.42(+1.01%) |
Oct 18, 2017 | 41.26 | 41.60 | 40.71 | 41.49 | 3,691,977 | +0.19(+0.46%) |
Oct 17, 2017 | 41.35 | 41.38 | 41.07 | 41.30 | 2,131,377 | -0.09(-0.21%) |
Oct 16, 2017 | 41.54 | 41.57 | 41.26 | 41.39 | 1,851,667 | +0.06(+0.14%) |
Oct 13, 2017 | 41.55 | 41.67 | 41.19 | 41.33 | 2,338,020 | -0.01(-0.02%) |
Oct 12, 2017 | 41.20 | 41.62 | 41.20 | 41.34 | 2,485,448 | -0.07(-0.16%) |
Oct 11, 2017 | 41.32 | 41.50 | 41.16 | 41.41 | 2,491,043 | +0.00(+0.01%) |
Oct 10, 2017 | 41.44 | 41.46 | 41.03 | 41.40 | 2,436,455 | +0.19(+0.47%) |
Oct 09, 2017 | 41.37 | 41.44 | 41.11 | 41.21 | 2,439,594 | -0.03(-0.07%) |
Oct 06, 2017 | 40.95 | 41.26 | 40.67 | 41.24 | 2,996,125 | +0.11(+0.27%) |
Oct 05, 2017 | 41.35 | 41.36 | 40.88 | 41.12 | 4,072,312 | -0.14(-0.33%) |
Oct 04, 2017 | 40.84 | 41.26 | 40.55 | 41.26 | 5,681,723 | +0.40(+0.97%) |
Oct 03, 2017 | 40.79 | 40.97 | 40.66 | 40.86 | 3,820,520 | +0.08(+0.19%) |
Oct 02, 2017 | 40.71 | 41.09 | 40.61 | 40.79 | 4,340,042 | +0.35(+0.86%) |
Sep 29, 2017 | 40.14 | 40.53 | 40.03 | 40.44 | 4,871,063 | +0.29(+0.72%) |
Sep 28, 2017 | 39.92 | 40.21 | 39.77 | 40.15 | 4,297,285 | +0.10(+0.25%) |
Sep 27, 2017 | 40.32 | 40.05 | 3,929,795 | +0.52(+1.32%) | ||
Sep 26, 2017 | 40.00 | 40.22 | 39.27 | 39.53 | 3,954,618 | -0.14(-0.35%) |
Sep 25, 2017 | 40.11 | 40.26 | 39.45 | 39.67 | 3,563,609 | -0.73(-1.81%) |
Sep 22, 2017 | 39.68 | 40.44 | 39.68 | 40.40 | 2,878,433 | +0.59(+1.48%) |
Sep 21, 2017 | 39.85 | 39.98 | 39.36 | 39.81 | 3,933,907 | +0.03(+0.07%) |
Sep 20, 2017 | 40.91 | 40.95 | 39.08 | 39.78 | 7,334,994 | -1.20(-2.92%) |
Sep 19, 2017 | 41.04 | 41.36 | 40.72 | 40.98 | 4,876,580 | -0.01(-0.03%) |
Sep 18, 2017 | 40.54 | 41.10 | 40.51 | 40.99 | 5,169,355 | +0.63(+1.55%) |
Sep 15, 2017 | 40.44 | 40.80 | 40.24 | 40.37 | 9,051,150 | +0.17(+0.43%) |
Sep 14, 2017 | 39.73 | 40.42 | 39.72 | 40.20 | 7,079,544 | +0.41(+1.02%) |
Sep 13, 2017 | 39.65 | 39.88 | 39.56 | 39.79 | 3,194,865 | -0.05(-0.12%) |
Sep 12, 2017 | 39.92 | 40.04 | 39.53 | 39.84 | 3,432,093 | +0.03(+0.08%) |
Sep 11, 2017 | 39.85 | 39.13 | 39.81 | 4,320,327 | +0.82(+2.09%) | |
Sep 08, 2017 | 38.99 | 39.46 | 38.90 | 38.99 | 3,601,026 | -0.37(-0.94%) |
Sep 07, 2017 | 38.82 | 39.41 | 38.61 | 39.36 | 3,350,769 | +0.57(+1.47%) |
Sep 06, 2017 | 38.80 | 38.98 | 38.29 | 38.79 | 4,782,510 | -0.17(-0.43%) |
Sep 05, 2017 | 39.32 | 38.50 | 38.96 | 4,695,452 | -0.61(-1.55%) | |
Sep 01, 2017 | 39.17 | 39.64 | 39.06 | 39.57 | 3,776,149 | +0.47(+1.21%) |
Aug 31, 2017 | 38.67 | 39.17 | 38.53 | 39.10 | 4,681,054 | +0.50(+1.31%) |
Aug 30, 2017 | 37.84 | 38.62 | 37.83 | 38.59 | 6,338,431 | +0.83(+2.21%) |
Aug 29, 2017 | 37.34 | 37.84 | 37.32 | 37.76 | 3,374,275 | +0.03(+0.08%) |
Aug 28, 2017 | 37.41 | 37.80 | 37.26 | 37.73 | 2,566,921 | +0.51(+1.37%) |
Aug 25, 2017 | 37.30 | 37.48 | 37.14 | 37.22 | 1,710,232 | -0.03(-0.07%) |
Aug 24, 2017 | 37.36 | 37.61 | 37.09 | 37.25 | 3,234,074 | -0.09(-0.25%) |
Aug 23, 2017 | 36.94 | 37.44 | 36.85 | 37.34 | 2,758,422 | +0.09(+0.23%) |
Aug 22, 2017 | 36.89 | 37.35 | 36.89 | 37.26 | 2,952,586 | +0.53(+1.45%) |
Aug 21, 2017 | 36.87 | 36.90 | 36.45 | 36.72 | 2,027,365 | -0.02(-0.06%) |
Aug 18, 2017 | 36.90 | 37.10 | 36.63 | 36.75 | 2,995,283 | -0.03(-0.09%) |
Aug 17, 2017 | 37.56 | 37.63 | 36.76 | 36.78 | 3,985,710 | -0.97(-2.56%) |
Aug 16, 2017 | 37.85 | 38.02 | 37.52 | 37.75 | 2,979,440 | -0.06(-0.15%) |
Aug 15, 2017 | 37.70 | 37.87 | 37.36 | 37.80 | 3,763,889 | +0.12(+0.32%) |
Aug 14, 2017 | 37.40 | 37.88 | 37.23 | 37.68 | 4,604,165 | +0.81(+2.20%) |
Aug 11, 2017 | 36.51 | 37.10 | 36.49 | 36.87 | 3,137,526 | +0.44(+1.19%) |
Aug 10, 2017 | 37.20 | 37.34 | 36.38 | 36.44 | 5,099,362 | -1.06(-2.82%) |
Aug 09, 2017 | 37.64 | 37.77 | 37.28 | 37.49 | 3,079,646 | -0.46(-1.21%) |
Aug 08, 2017 | 38.09 | 38.54 | 37.78 | 37.95 | 5,867,893 | -0.16(-0.42%) |
Aug 07, 2017 | 37.49 | 38.14 | 37.23 | 38.11 | 5,215,080 | +0.67(+1.78%) |
Aug 04, 2017 | 37.60 | 36.36 | 37.44 | 11,190,549 | +1.26(+3.48%) | |
Aug 03, 2017 | 35.82 | 36.33 | 35.69 | 36.18 | 6,893,380 | +0.39(+1.08%) |
Aug 02, 2017 | 36.18 | 36.37 | 35.49 | 35.80 | 4,100,700 | -0.23(-0.63%) |
Aug 01, 2017 | 36.15 | 36.24 | 35.89 | 36.03 | 2,669,534 | +0.13(+0.36%) |
Jul 31, 2017 | 36.33 | 36.49 | 35.86 | 35.90 | 4,152,962 | -0.30(-0.82%) |
Jul 28, 2017 | 36.18 | 36.28 | 35.91 | 36.19 | 2,791,932 | -0.10(-0.28%) |
Jul 27, 2017 | 37.22 | 37.29 | 35.79 | 36.30 | 4,645,871 | -0.79(-2.13%) |
Jul 26, 2017 | 36.57 | 37.33 | 36.51 | 37.09 | 4,969,293 | +0.78(+2.16%) |
Jul 25, 2017 | 36.10 | 36.50 | 35.93 | 36.30 | 3,350,136 | +0.17(+0.48%) |
Jul 24, 2017 | 36.33 | 36.44 | 36.05 | 36.13 | 4,019,127 | -0.15(-0.41%) |
Jul 21, 2017 | 36.78 | 36.80 | 36.19 | 36.27 | 5,871,690 | -0.97(-2.60%) |
Jul 20, 2017 | 37.40 | 36.82 | 37.24 | 3,816,318 | +0.33(+0.89%) | |
Jul 19, 2017 | 36.81 | 36.99 | 36.65 | 36.92 | 4,680,861 | +0.33(+0.91%) |
Jul 18, 2017 | 36.24 | 36.60 | 36.05 | 36.58 | 2,660,671 | +0.24(+0.67%) |
Jul 17, 2017 | 36.28 | 36.28 | 36.04 | 36.34 | 3,245,494 | +0.09(+0.23%) |
Jul 14, 2017 | 35.83 | 36.33 | 35.76 | 36.26 | 3,160,617 | +0.61(+1.70%) |
Jul 13, 2017 | 36.05 | 36.14 | 35.59 | 35.65 | 4,992,295 | -0.30(-0.84%) |
Jul 12, 2017 | 35.85 | 36.44 | 35.67 | 35.95 | 6,983,657 | +0.47(+1.33%) |
Jul 11, 2017 | 35.32 | 35.71 | 35.26 | 35.48 | 3,083,486 | +0.16(+0.44%) |
Jul 10, 2017 | 35.16 | 35.46 | 34.96 | 35.32 | 3,940,531 | +0.18(+0.51%) |
Jul 07, 2017 | 34.75 | 35.44 | 34.63 | 35.14 | 4,127,604 | +0.56(+1.61%) |
Jul 06, 2017 | 34.58 | 35.06 | 34.31 | 34.59 | 3,694,615 | -0.37(-1.05%) |
Jul 05, 2017 | 34.09 | 35.03 | 34.09 | 34.96 | 6,919,055 | +0.96(+2.81%) |
Jul 03, 2017 | 34.86 | 34.98 | 34.00 | 34.00 | 2,524,812 | -0.61(-1.77%) |
Jun 30, 2017 | 34.91 | 35.10 | 34.52 | 34.61 | 5,406,436 | -0.09(-0.26%) |
Jun 29, 2017 | 35.54 | 35.58 | 34.23 | 34.70 | 7,257,173 | -1.10(-3.07%) |
Jun 28, 2017 | 35.45 | 35.87 | 34.78 | 35.80 | 7,204,128 | +0.50(+1.42%) |
Jun 27, 2017 | 35.90 | 36.07 | 35.28 | 35.30 | 5,528,185 | -0.71(-1.98%) |
Jun 26, 2017 | 36.60 | 37.09 | 35.98 | 36.01 | 3,734,990 | -0.58(-1.58%) |
Jun 23, 2017 | 36.65 | 36.59 | 6,048,575 | +0.68(+1.90%) | ||
Jun 22, 2017 | 36.23 | 36.38 | 35.89 | 35.91 | 6,127,903 | -0.34(-0.94%) |
Jun 21, 2017 | 36.18 | 36.41 | 35.83 | 36.25 | 10,689,466 | +0.22(+0.60%) |
Jun 20, 2017 | 37.09 | 37.15 | 36.00 | 36.04 | 5,196,971 | -1.01(-2.74%) |
Jun 19, 2017 | 36.76 | 37.24 | 36.69 | 37.05 | 5,515,541 | +0.62(+1.70%) |
Jun 16, 2017 | 36.69 | 36.86 | 36.22 | 36.43 | 9,067,767 | -0.15(-0.42%) |
Jun 15, 2017 | 36.35 | 36.70 | 36.20 | 36.58 | 5,493,833 | -0.33(-0.89%) |
Jun 14, 2017 | 37.63 | 37.72 | 36.50 | 36.91 | 5,040,164 | -0.55(-1.47%) |
Jun 13, 2017 | 37.51 | 37.90 | 36.80 | 37.46 | 7,284,803 | +0.20(+0.54%) |
Jun 12, 2017 | 36.70 | 37.27 | 36.01 | 37.26 | 9,188,165 | -0.18(-0.48%) |
Jun 09, 2017 | 39.13 | 39.24 | 36.65 | 37.44 | 9,604,025 | -1.52(-3.89%) |
Jun 08, 2017 | 38.83 | 38.97 | 38.41 | 38.96 | 3,870,465 | +0.25(+0.65%) |
Jun 07, 2017 | 38.37 | 38.80 | 38.27 | 38.71 | 6,171,070 | +0.50(+1.30%) |
Jun 06, 2017 | 37.82 | 38.39 | 37.48 | 38.21 | 7,227,050 | +0.30(+0.80%) |
Jun 05, 2017 | 37.92 | 38.37 | 37.86 | 37.90 | 5,838,408 | +0.08(+0.20%) |
Jun 02, 2017 | 37.56 | 37.96 | 37.18 | 37.83 | 5,129,755 | +0.41(+1.09%) |
Jun 01, 2017 | 37.50 | 37.66 | 37.32 | 37.42 | 4,493,709 | +0.06(+0.16%) |
May 31, 2017 | 37.27 | 37.67 | 36.99 | 37.36 | 5,744,806 | +0.35(+0.96%) |
May 30, 2017 | 36.70 | 37.16 | 36.64 | 37.01 | 5,558,014 | +0.36(+0.99%) |
May 26, 2017 | 36.55 | 36.68 | 36.35 | 36.64 | 4,028,231 | -0.03(-0.09%) |
May 25, 2017 | 36.78 | 36.94 | 36.59 | 36.67 | 5,315,019 | +0.05(+0.13%) |
May 24, 2017 | 36.57 | 36.69 | 36.36 | 36.62 | 4,172,353 | +0.14(+0.38%) |
May 23, 2017 | 36.45 | 36.75 | 36.17 | 36.48 | 4,286,486 | +0.11(+0.30%) |
May 22, 2017 | 36.01 | 36.47 | 35.96 | 36.38 | 3,768,065 | +0.42(+1.16%) |
May 19, 2017 | 35.65 | 36.07 | 35.60 | 35.96 | 3,939,128 | +0.54(+1.52%) |
May 18, 2017 | 35.00 | 35.60 | 34.77 | 35.42 | 5,860,901 | +0.45(+1.28%) |
May 17, 2017 | 36.12 | 36.26 | 34.93 | 34.98 | 6,494,778 | -1.47(-4.03%) |
May 16, 2017 | 35.68 | 36.48 | 35.59 | 36.44 | 5,798,305 | +0.67(+1.87%) |
May 15, 2017 | 35.30 | 35.78 | 35.26 | 35.77 | 5,083,483 | +0.50(+1.43%) |
May 12, 2017 | 35.27 | 35.39 | 35.10 | 35.27 | 4,305,693 | -0.02(-0.05%) |
May 11, 2017 | 35.00 | 35.52 | 34.81 | 35.29 | 8,301,533 | +0.24(+0.68%) |
May 10, 2017 | 35.67 | 35.81 | 34.68 | 35.05 | 14,644,982 | +0.92(+2.69%) |
May 09, 2017 | 33.69 | 34.14 | 33.56 | 34.13 | 8,594,082 | +0.44(+1.31%) |
May 08, 2017 | 33.63 | 33.85 | 33.42 | 33.69 | 4,961,382 | +0.13(+0.39%) |
May 05, 2017 | 33.65 | 33.65 | 33.28 | 33.56 | 4,811,229 | +0.07(+0.21%) |
May 04, 2017 | 33.64 | 33.77 | 33.41 | 33.49 | 5,167,205 | -0.11(-0.32%) |
May 03, 2017 | 33.72 | 33.82 | 33.47 | 33.60 | 5,492,424 | -0.20(-0.58%) |
May 02, 2017 | 33.97 | 34.00 | 33.54 | 33.79 | 4,915,106 | -0.21(-0.62%) |