Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.48 | 40.57 | 39.67 | 39.72 | 1,629,674 | -0.72(-1.77%) |
Apr 27, 2018 | 40.22 | 40.52 | 40.08 | 40.43 | 781,445 | +0.14(+0.36%) |
Apr 26, 2018 | 39.93 | 40.46 | 39.65 | 40.29 | 1,223,517 | +0.50(+1.25%) |
Apr 25, 2018 | 39.41 | 39.96 | 39.28 | 39.79 | 1,257,510 | +0.25(+0.64%) |
Apr 24, 2018 | 40.17 | 40.17 | 39.21 | 39.53 | 1,552,082 | -0.42(-1.04%) |
Apr 23, 2018 | 39.98 | 40.14 | 39.75 | 39.95 | 1,004,426 | +0.08(+0.20%) |
Apr 20, 2018 | 40.28 | 40.37 | 39.75 | 39.87 | 1,934,410 | -0.30(-0.74%) |
Apr 19, 2018 | 40.79 | 40.85 | 40.07 | 40.17 | 2,237,545 | -0.62(-1.53%) |
Apr 18, 2018 | 41.03 | 41.09 | 40.72 | 40.79 | 1,619,495 | -0.20(-0.49%) |
Apr 17, 2018 | 40.68 | 41.11 | 40.48 | 40.99 | 1,279,333 | +0.43(+1.07%) |
Apr 16, 2018 | 40.00 | 40.68 | 39.77 | 40.56 | 1,479,495 | +0.80(+2.00%) |
Apr 13, 2018 | 39.85 | 39.97 | 39.62 | 39.76 | 1,661,903 | +0.19(+0.48%) |
Apr 12, 2018 | 39.57 | 39.81 | 39.39 | 39.57 | 798,825 | +0.17(+0.44%) |
Apr 11, 2018 | 39.16 | 39.79 | 39.16 | 39.40 | 887,414 | -0.05(-0.14%) |
Apr 10, 2018 | 39.28 | 39.72 | 39.15 | 39.45 | 967,001 | +0.62(+1.59%) |
Apr 09, 2018 | 38.54 | 39.20 | 38.44 | 38.84 | 1,458,299 | +0.46(+1.20%) |
Apr 06, 2018 | 38.88 | 39.15 | 38.08 | 38.37 | 1,528,115 | -0.91(-2.33%) |
Apr 05, 2018 | 39.25 | 39.46 | 38.96 | 39.29 | 1,302,911 | +0.43(+1.12%) |
Apr 04, 2018 | 37.83 | 38.93 | 37.83 | 38.85 | 1,222,645 | +0.56(+1.47%) |
Apr 03, 2018 | 37.90 | 38.47 | 37.80 | 38.29 | 1,774,732 | +0.43(+1.15%) |
Apr 02, 2018 | 38.66 | 38.72 | 37.41 | 37.86 | 2,108,261 | -0.90(-2.31%) |
Mar 29, 2018 | 38.76 | 38.76 | 38.76 | 0 | +0.52(+1.35%) | |
Mar 28, 2018 | 38.27 | 38.56 | 38.16 | 38.24 | 1,936,643 | +0.05(+0.12%) |
Mar 27, 2018 | 38.18 | 38.67 | 37.92 | 38.19 | 3,178,179 | +0.06(+0.17%) |
Mar 26, 2018 | 37.70 | 38.20 | 37.62 | 38.13 | 2,190,172 | +0.89(+2.38%) |
Mar 23, 2018 | 37.99 | 38.19 | 37.18 | 37.24 | 2,458,229 | -0.62(-1.63%) |
Mar 22, 2018 | 38.57 | 38.93 | 37.82 | 37.86 | 2,261,069 | -1.01(-2.59%) |
Mar 21, 2018 | 39.57 | 39.59 | 38.86 | 38.86 | 2,454,479 | -0.72(-1.81%) |
Mar 20, 2018 | 39.72 | 39.91 | 39.53 | 39.58 | 2,910,197 | -0.09(-0.23%) |
Mar 19, 2018 | 39.82 | 40.15 | 39.56 | 39.67 | 2,599,720 | -0.27(-0.68%) |
Mar 16, 2018 | 39.90 | 40.40 | 39.90 | 39.94 | 3,144,332 | +0.05(+0.11%) |
Mar 15, 2018 | 40.07 | 40.16 | 39.81 | 39.90 | 2,094,110 | -0.14(-0.36%) |
Mar 14, 2018 | 40.55 | 40.55 | 39.98 | 40.04 | 1,539,543 | -0.48(-1.18%) |
Mar 13, 2018 | 40.62 | 40.77 | 40.44 | 40.52 | 1,143,287 | +0.13(+0.31%) |
Mar 12, 2018 | 40.52 | 40.64 | 40.31 | 40.39 | 1,034,172 | -0.05(-0.11%) |
Mar 09, 2018 | 39.92 | 40.47 | 39.66 | 40.44 | 2,229,283 | +0.77(+1.94%) |
Mar 08, 2018 | 39.70 | 39.85 | 39.45 | 39.67 | 1,472,302 | -0.01(-0.02%) |
Mar 07, 2018 | 40.18 | 39.59 | 39.68 | 3,074,111 | -0.53(-1.31%) | |
Mar 06, 2018 | 39.80 | 40.26 | 39.41 | 40.20 | 2,889,383 | +0.41(+1.02%) |
Mar 05, 2018 | 38.74 | 39.94 | 38.72 | 39.80 | 5,278,609 | +0.75(+1.93%) |
Mar 02, 2018 | 37.72 | 39.11 | 37.69 | 39.04 | 5,776,023 | +1.15(+3.04%) |
Mar 01, 2018 | 38.24 | 38.57 | 37.74 | 37.89 | 3,230,014 | -0.34(-0.88%) |
Feb 28, 2018 | 38.07 | 38.72 | 37.99 | 38.23 | 3,144,311 | +0.21(+0.55%) |
Feb 27, 2018 | 38.54 | 38.92 | 38.02 | 38.02 | 2,068,017 | -0.60(-1.54%) |
Feb 26, 2018 | 38.56 | 38.77 | 38.11 | 38.62 | 2,137,629 | +0.13(+0.33%) |
Feb 23, 2018 | 38.02 | 38.51 | 37.88 | 38.49 | 1,821,180 | +0.65(+1.72%) |
Feb 22, 2018 | 37.72 | 37.84 | 3,030,330 | -0.23(-0.62%) | ||
Feb 21, 2018 | 38.04 | 38.69 | 38.04 | 38.08 | 1,822,492 | +0.12(+0.31%) |
Feb 20, 2018 | 38.27 | 38.64 | 37.86 | 37.96 | 1,953,170 | -0.53(-1.38%) |
Feb 16, 2018 | 38.49 | 38.49 | 38.49 | 0 | -0.21(-0.54%) | |
Feb 15, 2018 | 38.57 | 38.81 | 38.10 | 38.70 | 2,704,718 | +0.34(+0.89%) |
Feb 14, 2018 | 37.38 | 38.36 | 37.38 | 38.36 | 4,121,456 | +0.71(+1.89%) |
Feb 13, 2018 | 38.04 | 38.08 | 37.23 | 37.64 | 3,482,257 | -0.72(-1.88%) |
Feb 12, 2018 | 37.75 | 38.58 | 37.23 | 38.37 | 7,119,483 | +0.78(+2.06%) |
Feb 09, 2018 | 38.76 | 38.96 | 36.78 | 37.59 | 4,897,490 | -0.87(-2.25%) |
Feb 08, 2018 | 40.03 | 40.68 | 38.44 | 38.46 | 5,034,122 | -1.57(-3.92%) |
Feb 07, 2018 | 39.95 | 40.68 | 39.66 | 40.03 | 4,339,404 | +0.07(+0.18%) |
Feb 06, 2018 | 39.42 | 40.12 | 38.86 | 39.95 | 5,063,179 | -0.55(-1.37%) |
Feb 05, 2018 | 41.55 | 41.65 | 39.91 | 40.51 | 2,473,329 | -1.20(-2.87%) |
Feb 02, 2018 | 42.23 | 42.36 | 41.63 | 41.70 | 2,538,500 | -0.74(-1.74%) |
Feb 01, 2018 | 42.49 | 42.89 | 42.34 | 42.44 | 2,777,785 | -0.28(-0.65%) |
Jan 31, 2018 | 42.91 | 43.15 | 42.56 | 42.72 | 4,240,668 | -0.73(-1.68%) |
Jan 30, 2018 | 43.69 | 43.85 | 43.43 | 43.45 | 3,415,126 | -0.31(-0.70%) |
Jan 29, 2018 | 44.21 | 44.55 | 43.73 | 43.76 | 3,606,101 | -0.43(-0.98%) |
Jan 26, 2018 | 44.37 | 44.47 | 44.07 | 44.19 | 1,778,485 | -0.09(-0.20%) |
Jan 25, 2018 | 44.28 | 44.73 | 44.05 | 44.28 | 2,081,175 | +0.16(+0.37%) |
Jan 24, 2018 | 44.39 | 44.62 | 43.82 | 44.12 | 1,790,253 | -0.09(-0.20%) |
Jan 23, 2018 | 44.05 | 44.39 | 43.86 | 44.21 | 1,398,767 | +0.03(+0.06%) |
Jan 22, 2018 | 44.30 | 44.47 | 43.80 | 44.18 | 2,048,368 | -0.12(-0.26%) |
Jan 19, 2018 | 44.23 | 44.63 | 44.23 | 44.30 | 2,631,036 | +0.32(+0.74%) |
Jan 18, 2018 | 43.65 | 44.10 | 43.65 | 43.98 | 1,837,789 | +0.22(+0.49%) |
Jan 17, 2018 | 44.02 | 44.04 | 43.72 | 43.76 | 2,270,361 | +0.06(+0.14%) |
Jan 16, 2018 | 44.23 | 44.33 | 43.49 | 43.70 | 2,609,500 | -0.39(-0.88%) |
Jan 12, 2018 | 44.09 | 44.09 | 44.09 | 0 | +0.19(+0.43%) | |
Jan 11, 2018 | 43.96 | 44.12 | 43.51 | 43.90 | 3,058,949 | -0.01(-0.02%) |
Jan 10, 2018 | 44.14 | 44.18 | 43.84 | 43.91 | 2,461,785 | -0.28(-0.63%) |
Jan 09, 2018 | 44.77 | 44.86 | 44.15 | 44.18 | 2,855,191 | -0.60(-1.35%) |
Jan 08, 2018 | 44.59 | 44.99 | 44.55 | 44.79 | 2,335,015 | +0.20(+0.45%) |
Jan 05, 2018 | 44.86 | 44.96 | 44.43 | 44.59 | 2,483,472 | -0.14(-0.30%) |
Jan 04, 2018 | 44.70 | 44.98 | 44.61 | 44.73 | 2,041,986 | +0.10(+0.22%) |
Jan 03, 2018 | 44.64 | 44.71 | 44.46 | 44.63 | 1,826,230 | +0.04(+0.08%) |
Jan 02, 2018 | 44.65 | 44.94 | 44.65 | 44.59 | 2,036,208 | +0.11(+0.24%) |
Dec 29, 2017 | 44.48 | 44.48 | 44.48 | 0 | -0.14(-0.30%) | |
Dec 28, 2017 | 44.38 | 44.65 | 44.27 | 44.62 | 1,507,683 | +0.22(+0.49%) |
Dec 27, 2017 | 44.57 | 44.73 | 44.37 | 44.40 | 2,313,134 | +0.06(+0.14%) |
Dec 26, 2017 | 44.24 | 44.66 | 44.21 | 44.34 | 1,842,448 | +0.05(+0.10%) |
Dec 22, 2017 | 43.96 | 44.44 | 43.90 | 44.29 | 1,515,936 | +0.35(+0.80%) |
Dec 21, 2017 | 44.09 | 44.46 | 43.67 | 43.94 | 2,972,782 | +0.17(+0.39%) |
Dec 20, 2017 | 44.55 | 44.74 | 43.72 | 43.77 | 3,621,231 | -1.04(-2.32%) |
Dec 19, 2017 | 44.55 | 45.06 | 44.53 | 44.81 | 2,895,415 | +0.25(+0.57%) |
Dec 18, 2017 | 44.21 | 44.62 | 44.08 | 44.55 | 2,803,422 | +0.63(+1.44%) |
Dec 15, 2017 | 43.89 | 44.47 | 43.81 | 43.92 | 4,408,212 | +0.59(+1.35%) |
Dec 14, 2017 | 43.53 | 43.78 | 43.30 | 43.34 | 3,137,965 | -0.20(-0.46%) |
Dec 13, 2017 | 43.03 | 43.71 | 42.89 | 43.54 | 3,281,186 | +0.49(+1.13%) |
Dec 12, 2017 | 43.05 | 43.30 | 42.93 | 43.05 | 2,514,947 | -0.05(-0.13%) |
Dec 11, 2017 | 43.09 | 43.30 | 42.77 | 43.10 | 2,287,374 | -0.02(-0.04%) |
Dec 08, 2017 | 43.36 | 43.56 | 43.07 | 43.12 | 2,628,301 | -0.15(-0.35%) |
Dec 07, 2017 | 42.92 | 43.43 | 42.92 | 43.27 | 3,307,698 | +0.34(+0.80%) |
Dec 06, 2017 | 43.40 | 43.41 | 42.77 | 42.93 | 3,807,735 | -0.37(-0.85%) |
Dec 05, 2017 | 43.47 | 43.56 | 43.01 | 43.30 | 2,832,033 | -0.12(-0.27%) |
Dec 04, 2017 | 43.73 | 43.08 | 43.42 | 3,443,704 | +0.34(+0.80%) | |
Dec 01, 2017 | 43.06 | 43.60 | 42.69 | 43.08 | 2,549,978 | -0.28(-0.65%) |
Nov 30, 2017 | 42.80 | 43.64 | 42.63 | 43.35 | 2,702,946 | +0.79(+1.84%) |
Nov 29, 2017 | 42.35 | 42.88 | 42.20 | 42.57 | 3,009,557 | +0.16(+0.38%) |
Nov 28, 2017 | 42.02 | 42.66 | 41.73 | 42.41 | 2,925,700 | +0.54(+1.29%) |
Nov 27, 2017 | 40.99 | 42.15 | 40.86 | 41.87 | 3,551,909 | +0.89(+2.17%) |
Nov 24, 2017 | 41.00 | 41.10 | 40.68 | 40.98 | 2,922,851 | +0.23(+0.57%) |
Nov 22, 2017 | 40.60 | 40.88 | 40.53 | 40.74 | 1,776,830 | +0.15(+0.38%) |
Nov 21, 2017 | 40.60 | 40.79 | 40.38 | 40.59 | 2,328,110 | +0.12(+0.29%) |
Nov 20, 2017 | 41.05 | 41.05 | 40.41 | 40.47 | 2,427,360 | -0.64(-1.55%) |
Nov 17, 2017 | 40.87 | 41.21 | 40.69 | 41.11 | 1,634,407 | +0.13(+0.31%) |
Nov 16, 2017 | 40.49 | 41.21 | 40.43 | 40.99 | 2,775,087 | +0.57(+1.40%) |
Nov 15, 2017 | 40.37 | 40.54 | 40.06 | 40.42 | 2,198,556 | -0.13(-0.33%) |
Nov 14, 2017 | 40.44 | 40.76 | 40.20 | 40.56 | 2,803,598 | +0.11(+0.27%) |
Nov 13, 2017 | 39.88 | 40.54 | 39.77 | 40.45 | 1,663,325 | +0.57(+1.42%) |
Nov 10, 2017 | 40.07 | 40.22 | 39.76 | 39.88 | 2,602,802 | -0.38(-0.94%) |
Nov 09, 2017 | 40.02 | 40.59 | 39.96 | 40.26 | 3,090,605 | -0.03(-0.07%) |
Nov 08, 2017 | 39.41 | 40.64 | 39.41 | 40.29 | 4,187,959 | +1.07(+2.73%) |
Nov 07, 2017 | 39.38 | 39.58 | 39.10 | 39.22 | 2,750,074 | -0.18(-0.46%) |
Nov 06, 2017 | 39.69 | 39.82 | 39.33 | 39.40 | 3,193,407 | -0.30(-0.75%) |
Nov 03, 2017 | 39.37 | 39.72 | 39.26 | 39.69 | 1,233,798 | +0.22(+0.57%) |
Nov 02, 2017 | 39.40 | 39.57 | 38.97 | 39.47 | 1,432,813 | -0.06(-0.16%) |
Nov 01, 2017 | 39.84 | 40.01 | 39.40 | 39.53 | 1,997,135 | -0.24(-0.61%) |
Oct 31, 2017 | 39.70 | 40.04 | 39.56 | 39.77 | 2,263,705 | +0.12(+0.29%) |
Oct 30, 2017 | 40.04 | 40.11 | 39.46 | 39.66 | 2,091,840 | -0.45(-1.12%) |
Oct 27, 2017 | 40.16 | 40.38 | 39.48 | 40.11 | 1,894,961 | -0.13(-0.31%) |
Oct 26, 2017 | 40.25 | 40.38 | 40.03 | 40.23 | 1,792,874 | +0.14(+0.36%) |
Oct 25, 2017 | 39.99 | 40.18 | 39.66 | 40.09 | 2,712,722 | +0.02(+0.04%) |
Oct 24, 2017 | 40.32 | 40.56 | 40.00 | 40.07 | 2,256,859 | -0.27(-0.67%) |
Oct 23, 2017 | 40.80 | 40.97 | 40.31 | 40.34 | 2,061,785 | -0.32(-0.80%) |
Oct 20, 2017 | 39.86 | 40.82 | 39.76 | 40.66 | 3,547,564 | +0.95(+2.40%) |
Oct 19, 2017 | 39.61 | 39.80 | 39.40 | 39.71 | 1,413,206 | +0.07(+0.18%) |
Oct 18, 2017 | 39.86 | 40.03 | 39.61 | 39.64 | 1,442,975 | -0.17(-0.43%) |
Oct 17, 2017 | 40.01 | 40.06 | 39.66 | 39.81 | 2,274,682 | -0.34(-0.85%) |
Oct 16, 2017 | 40.16 | 40.21 | 39.80 | 40.15 | 1,491,695 | +0.09(+0.22%) |
Oct 13, 2017 | 39.97 | 40.29 | 39.79 | 40.06 | 2,657,767 | +0.37(+0.93%) |
Oct 12, 2017 | 39.42 | 39.76 | 39.31 | 39.69 | 2,413,434 | +0.12(+0.30%) |
Oct 11, 2017 | 40.26 | 40.40 | 39.46 | 39.58 | 3,213,250 | -0.69(-1.72%) |
Oct 10, 2017 | 39.85 | 40.34 | 39.85 | 40.27 | 5,475,345 | +0.41(+1.04%) |
Oct 09, 2017 | 39.80 | 39.90 | 39.65 | 39.85 | 1,643,956 | +0.14(+0.36%) |
Oct 06, 2017 | 39.58 | 40.01 | 39.48 | 39.71 | 1,925,751 | +0.06(+0.16%) |
Oct 05, 2017 | 39.58 | 39.93 | 39.46 | 39.65 | 2,145,756 | +0.08(+0.20%) |
Oct 04, 2017 | 39.42 | 39.64 | 39.35 | 39.57 | 2,558,387 | +0.23(+0.59%) |
Oct 03, 2017 | 38.91 | 39.47 | 38.82 | 39.33 | 3,517,018 | +0.66(+1.70%) |
Oct 02, 2017 | 38.44 | 38.78 | 38.24 | 38.68 | 2,391,670 | +0.26(+0.68%) |
Sep 29, 2017 | 38.50 | 38.71 | 38.04 | 38.42 | 3,046,273 | -0.20(-0.51%) |
Sep 28, 2017 | 38.18 | 38.89 | 38.14 | 38.61 | 2,765,330 | +0.36(+0.94%) |
Sep 27, 2017 | 38.56 | 38.69 | 37.89 | 38.25 | 2,209,839 | -0.23(-0.61%) |
Sep 26, 2017 | 38.04 | 38.61 | 38.04 | 38.49 | 2,796,591 | +0.57(+1.49%) |
Sep 25, 2017 | 38.22 | 38.24 | 37.88 | 37.92 | 1,895,784 | -0.30(-0.78%) |
Sep 22, 2017 | 38.14 | 38.43 | 38.05 | 38.22 | 2,803,295 | +0.05(+0.14%) |
Sep 21, 2017 | 38.17 | 38.64 | 37.93 | 38.16 | 2,444,977 | +0.51(+1.36%) |
Sep 20, 2017 | 37.53 | 37.89 | 37.42 | 37.65 | 3,578,494 | +0.13(+0.36%) |
Sep 19, 2017 | 38.46 | 38.69 | 37.07 | 37.52 | 5,696,648 | -1.05(-2.73%) |
Sep 18, 2017 | 39.22 | 39.31 | 38.52 | 38.57 | 1,960,216 | -0.50(-1.29%) |
Sep 15, 2017 | 38.86 | 39.22 | 38.86 | 39.07 | 4,251,528 | +0.17(+0.44%) |
Sep 14, 2017 | 38.95 | 39.04 | 38.69 | 38.90 | 2,403,779 | -0.15(-0.39%) |
Sep 13, 2017 | 39.20 | 39.36 | 38.97 | 39.05 | 2,889,593 | -0.18(-0.46%) |
Sep 12, 2017 | 39.28 | 39.57 | 39.06 | 39.23 | 3,656,539 | +0.02(+0.05%) |
Sep 11, 2017 | 38.97 | 39.54 | 38.81 | 39.22 | 3,906,309 | +0.53(+1.37%) |
Sep 08, 2017 | 39.35 | 39.41 | 38.50 | 38.69 | 7,720,618 | -0.66(-1.67%) |
Sep 07, 2017 | 38.55 | 39.50 | 38.17 | 39.34 | 4,941,620 | +0.28(+0.71%) |
Sep 06, 2017 | 39.75 | 39.75 | 38.78 | 39.06 | 6,056,669 | -0.71(-1.79%) |
Sep 05, 2017 | 40.36 | 40.36 | 39.47 | 39.77 | 3,226,762 | -0.65(-1.60%) |
Sep 01, 2017 | 40.10 | 40.48 | 39.93 | 40.42 | 1,655,420 | +0.51(+1.28%) |
Aug 31, 2017 | 39.93 | 40.11 | 39.77 | 39.91 | 2,731,750 | +0.06(+0.16%) |
Aug 30, 2017 | 39.40 | 39.94 | 39.37 | 39.84 | 1,670,654 | +0.43(+1.10%) |
Aug 29, 2017 | 39.51 | 39.55 | 39.05 | 39.41 | 2,919,799 | -0.24(-0.61%) |
Aug 28, 2017 | 40.19 | 40.22 | 39.53 | 39.66 | 1,565,877 | -0.50(-1.25%) |
Aug 25, 2017 | 40.41 | 40.02 | 40.16 | 1,917,862 | -0.03(-0.07%) | |
Aug 24, 2017 | 40.61 | 40.67 | 40.15 | 40.18 | 1,635,900 | -0.40(-0.99%) |
Aug 23, 2017 | 40.59 | 40.86 | 40.42 | 40.59 | 1,763,105 | -0.18(-0.44%) |
Aug 22, 2017 | 40.20 | 40.77 | 40.20 | 40.77 | 2,434,349 | +0.59(+1.47%) |
Aug 21, 2017 | 40.30 | 40.43 | 40.11 | 40.17 | 1,583,599 | -0.11(-0.27%) |
Aug 18, 2017 | 40.15 | 40.37 | 39.86 | 40.28 | 2,026,872 | +0.02(+0.04%) |
Aug 17, 2017 | 40.61 | 40.70 | 40.26 | 40.26 | 1,442,863 | -0.47(-1.17%) |
Aug 16, 2017 | 40.46 | 40.74 | 40.42 | 40.74 | 1,702,558 | +0.47(+1.16%) |
Aug 15, 2017 | 40.29 | 40.57 | 40.17 | 40.27 | 1,788,985 | -0.04(-0.11%) |
Aug 14, 2017 | 39.89 | 40.52 | 39.78 | 40.32 | 1,905,508 | +0.73(+1.86%) |
Aug 11, 2017 | 39.42 | 39.66 | 39.23 | 39.58 | 2,574,964 | +0.13(+0.34%) |
Aug 10, 2017 | 40.09 | 40.27 | 39.43 | 39.45 | 1,906,809 | -0.73(-1.83%) |
Aug 09, 2017 | 40.32 | 40.50 | 40.01 | 40.18 | 2,550,809 | -0.13(-0.33%) |
Aug 08, 2017 | 39.78 | 41.12 | 39.24 | 40.32 | 4,934,146 | +1.02(+2.60%) |
Aug 07, 2017 | 39.54 | 38.97 | 39.30 | 2,924,246 | +0.33(+0.85%) | |
Aug 04, 2017 | 38.91 | 39.12 | 38.69 | 38.97 | 3,586,922 | +0.21(+0.53%) |
Aug 03, 2017 | 39.08 | 39.08 | 38.38 | 38.76 | 2,228,803 | -0.27(-0.69%) |
Aug 02, 2017 | 38.99 | 39.09 | 38.40 | 39.03 | 3,655,671 | +0.02(+0.05%) |
Aug 01, 2017 | 39.15 | 39.26 | 38.81 | 39.01 | 1,864,992 | +0.03(+0.07%) |
Jul 31, 2017 | 39.35 | 39.35 | 38.88 | 38.98 | 3,054,972 | -0.32(-0.82%) |
Jul 28, 2017 | 40.05 | 40.05 | 39.20 | 39.31 | 2,474,736 | -0.73(-1.83%) |
Jul 27, 2017 | 40.20 | 40.31 | 39.70 | 40.04 | 3,243,730 | -0.33(-0.82%) |
Jul 26, 2017 | 40.50 | 40.57 | 40.22 | 40.37 | 1,179,928 | -0.13(-0.31%) |
Jul 25, 2017 | 40.84 | 40.91 | 40.39 | 40.50 | 1,325,355 | -0.09(-0.22%) |
Jul 24, 2017 | 41.06 | 41.11 | 40.52 | 40.59 | 1,572,701 | -0.36(-0.88%) |
Jul 21, 2017 | 40.75 | 40.95 | 40.43 | 40.95 | 1,093,007 | +0.15(+0.37%) |
Jul 20, 2017 | 41.23 | 40.70 | 40.79 | 1,320,330 | -0.44(-1.06%) | |
Jul 19, 2017 | 41.09 | 41.41 | 41.09 | 41.23 | 1,266,868 | +0.21(+0.52%) |
Jul 18, 2017 | 41.01 | 41.20 | 40.86 | 41.02 | 1,102,977 | -0.30(-0.74%) |
Jul 17, 2017 | 41.18 | 41.42 | 40.96 | 41.32 | 1,423,600 | +0.06(+0.15%) |
Jul 14, 2017 | 41.23 | 41.47 | 41.11 | 41.26 | 1,203,961 | +0.17(+0.41%) |
Jul 13, 2017 | 41.09 | 41.42 | 41.06 | 41.09 | 1,191,447 | -0.02(-0.04%) |
Jul 12, 2017 | 40.91 | 41.15 | 40.75 | 41.11 | 1,297,087 | +0.43(+1.06%) |
Jul 11, 2017 | 41.05 | 41.13 | 40.54 | 40.68 | 2,160,240 | -0.39(-0.96%) |
Jul 10, 2017 | 40.58 | 41.12 | 40.44 | 41.07 | 2,027,360 | +0.47(+1.15%) |
Jul 07, 2017 | 40.27 | 40.85 | 40.17 | 40.60 | 1,509,251 | +0.54(+1.34%) |
Jul 06, 2017 | 40.16 | 40.28 | 39.92 | 40.07 | 1,433,058 | -0.28(-0.69%) |
Jul 05, 2017 | 40.31 | 40.54 | 40.02 | 40.35 | 1,592,013 | +0.02(+0.04%) |
Jul 03, 2017 | 40.35 | 40.46 | 40.13 | 40.33 | 1,096,501 | +0.22(+0.56%) |
Jun 30, 2017 | 40.24 | 40.33 | 39.97 | 40.10 | 2,260,264 | -0.10(-0.25%) |
Jun 29, 2017 | 40.74 | 40.86 | 39.94 | 40.20 | 2,309,968 | -0.54(-1.32%) |
Jun 28, 2017 | 40.68 | 40.95 | 40.53 | 40.74 | 1,437,872 | +0.37(+0.91%) |
Jun 27, 2017 | 40.68 | 40.77 | 40.37 | 40.37 | 1,753,756 | -0.25(-0.62%) |
Jun 26, 2017 | 40.20 | 40.73 | 40.20 | 40.62 | 1,459,113 | +0.46(+1.14%) |
Jun 23, 2017 | 40.16 | 40.49 | 40.07 | 40.17 | 4,593,077 | -0.08(-0.20%) |
Jun 22, 2017 | 40.53 | 40.67 | 40.20 | 40.25 | 2,189,814 | -0.31(-0.77%) |
Jun 21, 2017 | 40.44 | 40.61 | 40.30 | 40.56 | 1,963,956 | +0.18(+0.44%) |
Jun 20, 2017 | 40.56 | 40.63 | 40.30 | 40.38 | 2,603,761 | -0.21(-0.51%) |
Jun 19, 2017 | 40.36 | 40.62 | 40.13 | 40.59 | 1,615,151 | +0.24(+0.60%) |
Jun 16, 2017 | 40.28 | 40.40 | 40.04 | 40.35 | 2,486,072 | +0.17(+0.42%) |
Jun 15, 2017 | 40.32 | 40.58 | 40.13 | 40.17 | 1,892,741 | -0.28(-0.69%) |
Jun 14, 2017 | 40.28 | 40.58 | 40.28 | 40.45 | 1,991,670 | +0.15(+0.38%) |
Jun 13, 2017 | 39.88 | 40.35 | 39.63 | 40.30 | 2,124,240 | +0.71(+1.79%) |
Jun 12, 2017 | 39.48 | 39.96 | 39.47 | 39.59 | 1,801,621 | +0.04(+0.11%) |
Jun 09, 2017 | 39.73 | 39.83 | 39.17 | 39.55 | 2,906,188 | -0.17(-0.43%) |
Jun 08, 2017 | 40.01 | 39.54 | 39.72 | 2,077,371 | +0.01(+0.02%) | |
Jun 07, 2017 | 39.66 | 39.98 | 39.59 | 39.71 | 2,912,923 | +0.09(+0.23%) |
Jun 06, 2017 | 39.90 | 39.93 | 39.51 | 39.62 | 1,824,994 | -0.33(-0.83%) |
Jun 05, 2017 | 39.83 | 40.20 | 39.83 | 39.95 | 2,573,819 | +0.05(+0.13%) |
Jun 02, 2017 | 40.09 | 40.48 | 39.86 | 39.90 | 8,027,207 | -0.15(-0.38%) |
Jun 01, 2017 | 39.89 | 40.25 | 39.70 | 40.05 | 1,412,421 | +0.25(+0.63%) |
May 31, 2017 | 40.00 | 40.00 | 39.57 | 39.80 | 1,884,633 | -0.09(-0.22%) |
May 30, 2017 | 39.62 | 40.13 | 39.57 | 39.89 | 2,785,163 | +0.12(+0.29%) |
May 26, 2017 | 39.46 | 39.88 | 39.46 | 39.77 | 1,500,447 | +0.29(+0.75%) |
May 25, 2017 | 39.30 | 39.91 | 39.30 | 39.48 | 3,186,229 | +0.13(+0.34%) |
May 24, 2017 | 39.15 | 39.55 | 39.14 | 39.34 | 3,453,904 | +0.15(+0.39%) |
May 23, 2017 | 39.17 | 39.59 | 39.08 | 39.19 | 2,522,129 | +0.00(+0.00%) |
May 22, 2017 | 38.81 | 39.33 | 38.81 | 39.19 | 1,745,406 | +0.40(+1.04%) |
May 19, 2017 | 38.51 | 38.82 | 38.31 | 38.79 | 2,082,018 | +0.46(+1.19%) |
May 18, 2017 | 38.32 | 38.70 | 37.87 | 38.33 | 2,495,209 | -0.62(-1.60%) |
May 17, 2017 | 39.02 | 39.25 | 38.47 | 38.96 | 3,070,159 | -0.06(-0.16%) |
May 16, 2017 | 38.44 | 39.06 | 38.37 | 39.02 | 2,840,328 | +0.64(+1.67%) |
May 15, 2017 | 38.15 | 38.58 | 38.06 | 38.38 | 4,127,857 | +0.41(+1.08%) |
May 12, 2017 | 38.39 | 38.66 | 37.93 | 37.97 | 2,485,311 | -0.54(-1.39%) |
May 11, 2017 | 38.45 | 38.92 | 38.31 | 38.50 | 4,709,964 | -0.24(-0.62%) |
May 10, 2017 | 37.62 | 38.85 | 37.26 | 38.75 | 5,573,792 | +0.98(+2.60%) |
May 09, 2017 | 40.60 | 40.70 | 37.64 | 37.76 | 12,703,466 | -3.67(-8.86%) |
May 08, 2017 | 40.75 | 41.52 | 40.75 | 41.43 | 3,954,562 | +0.55(+1.35%) |
May 05, 2017 | 40.53 | 41.31 | 40.30 | 40.88 | 2,524,161 | +0.54(+1.35%) |
May 04, 2017 | 39.56 | 40.33 | 39.56 | 40.33 | 1,791,684 | +0.82(+2.08%) |
May 03, 2017 | 39.61 | 39.74 | 39.33 | 39.51 | 1,161,803 | -0.18(-0.45%) |
May 02, 2017 | 39.41 | 39.75 | 39.30 | 39.69 | 1,756,486 | +0.33(+0.84%) |