Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.82 | 40.84 | 40.29 | 40.31 | 25,312,022 | +0.05(+0.13%) |
Apr 27, 2018 | 40.13 | 40.33 | 39.98 | 40.26 | 16,164,650 | +0.07(+0.17%) |
Apr 26, 2018 | 39.84 | 40.27 | 39.76 | 40.19 | 25,827,712 | +0.18(+0.45%) |
Apr 25, 2018 | 40.07 | 40.14 | 39.81 | 40.01 | 31,310,164 | -0.33(-0.83%) |
Apr 24, 2018 | 40.76 | 40.91 | 40.13 | 40.35 | 44,493,196 | +0.50(+1.25%) |
Apr 23, 2018 | 39.88 | 40.08 | 39.71 | 39.85 | 14,004,163 | -0.03(-0.06%) |
Apr 20, 2018 | 40.09 | 40.15 | 39.72 | 39.88 | 25,948,732 | -0.57(-1.40%) |
Apr 19, 2018 | 40.77 | 40.77 | 40.29 | 40.44 | 35,330,112 | +0.14(+0.34%) |
Apr 18, 2018 | 40.07 | 40.49 | 40.02 | 40.31 | 29,531,508 | -0.09(-0.23%) |
Apr 17, 2018 | 40.12 | 40.50 | 40.07 | 40.40 | 24,164,568 | +0.02(+0.04%) |
Apr 16, 2018 | 40.17 | 40.40 | 40.04 | 40.38 | 22,491,210 | -0.51(-1.24%) |
Apr 13, 2018 | 41.29 | 41.29 | 40.74 | 40.89 | 24,144,248 | -0.55(-1.33%) |
Apr 12, 2018 | 41.23 | 41.54 | 41.13 | 41.44 | 18,458,294 | +0.15(+0.37%) |
Apr 11, 2018 | 41.10 | 41.49 | 41.07 | 41.29 | 24,168,242 | +0.05(+0.12%) |
Apr 10, 2018 | 41.03 | 41.33 | 40.87 | 41.23 | 33,046,994 | +1.26(+3.16%) |
Apr 09, 2018 | 40.05 | 40.46 | 39.75 | 39.97 | 31,574,148 | +0.48(+1.22%) |
Apr 06, 2018 | 39.80 | 40.24 | 39.21 | 39.49 | 37,872,812 | -0.88(-2.17%) |
Apr 05, 2018 | 40.42 | 40.64 | 40.25 | 40.37 | 21,464,058 | +0.09(+0.21%) |
Apr 04, 2018 | 39.09 | 40.33 | 39.05 | 40.28 | 33,801,340 | -0.03(-0.09%) |
Apr 03, 2018 | 40.29 | 40.38 | 39.94 | 40.31 | 30,166,552 | +0.62(+1.56%) |
Apr 02, 2018 | 40.22 | 40.49 | 39.27 | 39.70 | 35,452,708 | -0.88(-2.18%) |
Mar 29, 2018 | 40.58 | 40.58 | 40.58 | 0 | +0.51(+1.26%) | |
Mar 28, 2018 | 40.04 | 40.30 | 39.66 | 40.07 | 32,585,638 | -0.35(-0.87%) |
Mar 27, 2018 | 41.09 | 41.21 | 40.20 | 40.43 | 34,077,288 | -0.58(-1.42%) |
Mar 26, 2018 | 40.63 | 41.08 | 40.12 | 41.01 | 43,187,880 | +1.52(+3.85%) |
Mar 23, 2018 | 40.30 | 40.40 | 39.46 | 39.49 | 53,540,464 | -0.99(-2.44%) |
Mar 22, 2018 | 40.88 | 41.15 | 40.45 | 40.48 | 50,148,244 | -1.61(-3.84%) |
Mar 21, 2018 | 41.81 | 42.33 | 41.72 | 42.09 | 27,796,594 | -0.20(-0.47%) |
Mar 20, 2018 | 42.18 | 42.45 | 42.12 | 42.29 | 23,664,946 | +0.57(+1.36%) |
Mar 19, 2018 | 41.96 | 42.02 | 41.49 | 41.72 | 27,920,656 | -0.53(-1.26%) |
Mar 16, 2018 | 42.01 | 42.30 | 41.99 | 42.26 | 22,681,758 | +0.15(+0.37%) |
Mar 15, 2018 | 42.21 | 42.39 | 41.89 | 42.10 | 24,866,274 | +0.26(+0.62%) |
Mar 14, 2018 | 42.15 | 42.23 | 41.53 | 41.84 | 26,503,828 | +0.24(+0.58%) |
Mar 13, 2018 | 42.43 | 42.47 | 41.50 | 41.60 | 29,161,302 | -0.59(-1.40%) |
Mar 12, 2018 | 42.20 | 42.34 | 41.96 | 42.20 | 20,103,756 | +0.09(+0.22%) |
Mar 09, 2018 | 41.52 | 42.14 | 41.44 | 42.10 | 25,461,142 | +1.14(+2.79%) |
Mar 08, 2018 | 41.14 | 41.17 | 40.78 | 40.96 | 20,767,968 | +0.15(+0.38%) |
Mar 07, 2018 | 40.86 | 40.28 | 40.80 | 25,157,964 | -0.10(-0.25%) | |
Mar 06, 2018 | 41.23 | 41.29 | 40.72 | 40.91 | 21,841,726 | +0.32(+0.78%) |
Mar 05, 2018 | 40.71 | 40.60 | 40.59 | 32,236,166 | -0.01(-0.02%) | |
Mar 02, 2018 | 39.88 | 40.71 | 39.64 | 40.60 | 29,998,870 | +0.00(+0.00%) |
Mar 01, 2018 | 41.20 | 41.44 | 40.17 | 40.60 | 47,514,256 | +0.03(+0.08%) |
Feb 28, 2018 | 41.32 | 41.33 | 40.55 | 40.56 | 32,793,462 | -0.84(-2.03%) |
Feb 27, 2018 | 42.18 | 42.34 | 41.40 | 41.41 | 39,565,504 | -1.84(-4.25%) |
Feb 26, 2018 | 42.82 | 43.26 | 42.63 | 43.24 | 16,765,612 | +0.55(+1.29%) |
Feb 23, 2018 | 42.55 | 42.73 | 42.30 | 42.69 | 14,736,131 | +0.79(+1.89%) |
Feb 22, 2018 | 41.87 | 41.90 | 22,955,140 | -0.26(-0.61%) | ||
Feb 21, 2018 | 42.56 | 43.11 | 42.10 | 42.16 | 28,278,714 | +0.61(+1.47%) |
Feb 20, 2018 | 41.49 | 41.76 | 41.44 | 41.55 | 30,820,470 | -0.86(-2.03%) |
Feb 16, 2018 | 42.41 | 42.41 | 42.41 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 42.67 | 41.98 | 42.40 | 35,188,384 | +1.07(+2.60%) | |
Feb 14, 2018 | 40.16 | 41.36 | 40.16 | 41.33 | 38,840,192 | +1.22(+3.04%) |
Feb 13, 2018 | 40.22 | 40.11 | 21,850,708 | +0.00(+0.00%) | ||
Feb 12, 2018 | 39.83 | 40.41 | 39.52 | 40.11 | 34,278,368 | +0.49(+1.24%) |
Feb 09, 2018 | 39.45 | 39.93 | 38.31 | 39.62 | 59,266,332 | +0.06(+0.15%) |
Feb 08, 2018 | 41.23 | 41.23 | 39.56 | 39.56 | 66,015,764 | -1.73(-4.18%) |
Feb 07, 2018 | 41.75 | 42.33 | 41.25 | 41.29 | 61,331,780 | -2.33(-5.34%) |
Feb 06, 2018 | 41.97 | 44.16 | 41.92 | 43.61 | 88,174,592 | +0.31(+0.71%) |
Feb 05, 2018 | 44.38 | 44.66 | 42.64 | 43.30 | 69,434,248 | -0.57(-1.29%) |
Feb 02, 2018 | 44.70 | 44.73 | 43.84 | 43.87 | 36,752,616 | -0.72(-1.62%) |
Feb 01, 2018 | 44.72 | 44.91 | 44.48 | 44.59 | 23,371,820 | -0.65(-1.44%) |
Jan 31, 2018 | 45.48 | 45.55 | 44.89 | 45.25 | 23,319,754 | +0.59(+1.33%) |
Jan 30, 2018 | 44.86 | 44.90 | 44.50 | 44.65 | 26,408,560 | -0.75(-1.65%) |
Jan 29, 2018 | 45.47 | 45.59 | 45.33 | 45.40 | 24,839,234 | -0.99(-2.13%) |
Jan 26, 2018 | 46.12 | 46.39 | 46.04 | 46.39 | 26,238,882 | +1.17(+2.58%) |
Jan 25, 2018 | 45.20 | 45.51 | 44.94 | 45.22 | 22,315,594 | -0.61(-1.33%) |
Jan 24, 2018 | 45.88 | 46.12 | 45.59 | 45.83 | 25,245,672 | +0.27(+0.60%) |
Jan 23, 2018 | 45.33 | 45.56 | 45.22 | 45.55 | 24,889,090 | +0.70(+1.57%) |
Jan 22, 2018 | 44.51 | 44.85 | 44.47 | 44.85 | 15,032,853 | +0.25(+0.56%) |
Jan 19, 2018 | 44.26 | 44.61 | 44.20 | 44.60 | 20,797,994 | +0.73(+1.66%) |
Jan 18, 2018 | 43.72 | 43.93 | 43.64 | 43.87 | 15,544,397 | +0.30(+0.69%) |
Jan 17, 2018 | 43.26 | 43.67 | 43.24 | 43.57 | 18,774,336 | +0.79(+1.85%) |
Jan 16, 2018 | 43.07 | 43.25 | 42.67 | 42.78 | 18,686,828 | +0.01(+0.02%) |
Jan 12, 2018 | 42.77 | 42.77 | 42.77 | 0 | +0.71(+1.70%) | |
Jan 11, 2018 | 41.74 | 42.06 | 41.72 | 42.06 | 9,704,020 | +0.29(+0.70%) |
Jan 10, 2018 | 41.63 | 41.77 | 15,755,265 | +0.04(+0.10%) | ||
Jan 09, 2018 | 41.83 | 41.83 | 41.64 | 41.72 | 15,327,175 | -0.12(-0.29%) |
Jan 08, 2018 | 41.63 | 41.90 | 41.63 | 41.84 | 8,259,420 | +0.15(+0.35%) |
Jan 05, 2018 | 41.53 | 41.71 | 41.46 | 41.70 | 9,443,719 | +0.17(+0.41%) |
Jan 04, 2018 | 41.53 | 41.66 | 41.44 | 41.53 | 13,773,929 | +0.14(+0.33%) |
Jan 03, 2018 | 41.10 | 41.39 | 41.07 | 41.39 | 15,780,921 | +0.35(+0.86%) |
Jan 02, 2018 | 40.87 | 41.04 | 40.74 | 41.04 | 16,635,149 | +1.37(+3.47%) |
Dec 29, 2017 | 39.66 | 39.66 | 39.66 | 0 | +0.09(+0.22%) | |
Dec 28, 2017 | 39.69 | 39.70 | 39.46 | 39.58 | 10,462,697 | +0.33(+0.83%) |
Dec 27, 2017 | 39.36 | 39.40 | 39.21 | 39.25 | 7,820,016 | -0.25(-0.63%) |
Dec 26, 2017 | 39.47 | 39.55 | 39.44 | 39.50 | 7,309,641 | +0.00(+0.00%) |
Dec 22, 2017 | 39.30 | 39.51 | 39.23 | 39.50 | 7,132,402 | +0.23(+0.59%) |
Dec 21, 2017 | 39.08 | 39.34 | 39.05 | 39.27 | 17,114,156 | +0.72(+1.88%) |
Dec 20, 2017 | 38.65 | 38.71 | 38.50 | 38.54 | 10,546,136 | -0.10(-0.26%) |
Dec 19, 2017 | 38.82 | 38.85 | 38.58 | 38.64 | 14,508,269 | -0.08(-0.22%) |
Dec 18, 2017 | 38.62 | 38.87 | 38.60 | 38.73 | 12,187,197 | +0.19(+0.50%) |
Dec 15, 2017 | 38.41 | 38.60 | 38.29 | 38.53 | 23,238,642 | -0.22(-0.56%) |
Dec 14, 2017 | 38.88 | 38.99 | 38.75 | 38.75 | 17,106,310 | -0.36(-0.93%) |
Dec 13, 2017 | 38.91 | 39.26 | 38.90 | 39.12 | 23,157,910 | +0.83(+2.18%) |
Dec 12, 2017 | 38.29 | 38.35 | 38.18 | 38.28 | 16,160,481 | -0.40(-1.05%) |
Dec 11, 2017 | 38.65 | 38.76 | 38.56 | 38.69 | 10,904,486 | +0.33(+0.86%) |
Dec 08, 2017 | 38.35 | 38.41 | 38.23 | 38.36 | 21,337,848 | +0.63(+1.67%) |
Dec 07, 2017 | 37.53 | 37.83 | 37.47 | 37.73 | 13,717,815 | -0.06(-0.16%) |
Dec 06, 2017 | 37.61 | 37.84 | 37.49 | 37.79 | 24,244,402 | -0.86(-2.22%) |
Dec 05, 2017 | 38.62 | 38.95 | 38.60 | 38.64 | 15,624,836 | +0.03(+0.07%) |
Dec 04, 2017 | 39.01 | 39.09 | 38.60 | 38.62 | 13,333,791 | +0.03(+0.09%) |
Dec 01, 2017 | 38.69 | 38.77 | 38.23 | 38.59 | 23,374,704 | -0.30(-0.78%) |
Nov 30, 2017 | 39.09 | 39.13 | 38.88 | 38.89 | 19,549,774 | -0.39(-0.99%) |
Nov 29, 2017 | 39.62 | 39.63 | 39.12 | 39.28 | 22,830,224 | -0.78(-1.96%) |
Nov 28, 2017 | 39.84 | 40.10 | 39.70 | 40.06 | 21,797,726 | +0.33(+0.83%) |
Nov 27, 2017 | 39.98 | 39.99 | 39.70 | 39.73 | 19,730,470 | -0.65(-1.61%) |
Nov 24, 2017 | 40.40 | 40.52 | 40.31 | 40.38 | 10,234,326 | -0.32(-0.79%) |
Nov 22, 2017 | 40.65 | 40.73 | 40.51 | 40.70 | 14,151,344 | +0.08(+0.19%) |
Nov 21, 2017 | 40.54 | 40.70 | 40.52 | 40.62 | 18,545,510 | +1.06(+2.68%) |
Nov 20, 2017 | 39.25 | 39.66 | 39.25 | 39.56 | 18,091,562 | +0.40(+1.03%) |
Nov 17, 2017 | 39.21 | 39.28 | 39.14 | 39.16 | 19,076,542 | -0.19(-0.47%) |
Nov 16, 2017 | 39.24 | 39.51 | 39.19 | 39.34 | 17,441,248 | +0.72(+1.88%) |
Nov 15, 2017 | 38.69 | 38.80 | 38.54 | 38.62 | 18,749,262 | -0.48(-1.23%) |
Nov 14, 2017 | 39.29 | 39.34 | 38.98 | 39.10 | 13,339,694 | -0.45(-1.15%) |
Nov 13, 2017 | 39.46 | 39.59 | 39.40 | 39.55 | 6,717,181 | -0.13(-0.34%) |
Nov 10, 2017 | 39.59 | 39.71 | 39.50 | 39.69 | 13,216,550 | +0.24(+0.60%) |
Nov 09, 2017 | 39.48 | 39.58 | 39.12 | 39.45 | 20,374,708 | +0.04(+0.11%) |
Nov 08, 2017 | 39.34 | 39.44 | 39.26 | 39.41 | 7,949,517 | +0.06(+0.15%) |
Nov 07, 2017 | 39.49 | 39.52 | 39.28 | 39.35 | 9,839,717 | +0.23(+0.58%) |
Nov 06, 2017 | 38.91 | 39.16 | 38.86 | 39.12 | 8,018,558 | +0.14(+0.37%) |
Nov 03, 2017 | 39.04 | 39.11 | 38.79 | 38.98 | 8,965,280 | -0.14(-0.37%) |
Nov 02, 2017 | 38.98 | 39.14 | 38.91 | 39.12 | 11,887,711 | +0.19(+0.48%) |
Nov 01, 2017 | 39.10 | 39.16 | 38.91 | 38.94 | 13,148,610 | +0.25(+0.65%) |
Oct 31, 2017 | 38.59 | 38.69 | 38.51 | 38.69 | 10,827,197 | +0.13(+0.35%) |
Oct 30, 2017 | 38.70 | 38.43 | 38.55 | 12,854,294 | -0.61(-1.55%) | |
Oct 27, 2017 | 38.88 | 39.20 | 38.78 | 39.16 | 21,880,884 | +0.69(+1.80%) |
Oct 26, 2017 | 38.62 | 38.74 | 38.47 | 38.47 | 15,469,627 | -0.03(-0.07%) |
Oct 25, 2017 | 38.69 | 38.76 | 38.17 | 38.49 | 19,900,584 | +0.06(+0.15%) |
Oct 24, 2017 | 38.44 | 38.66 | 38.40 | 38.43 | 8,121,925 | +0.02(+0.04%) |
Oct 23, 2017 | 38.59 | 38.63 | 38.39 | 38.42 | 10,674,247 | -0.45(-1.15%) |
Oct 20, 2017 | 38.80 | 38.86 | 38.68 | 38.86 | 24,286,294 | +0.49(+1.27%) |
Oct 19, 2017 | 38.37 | 38.42 | 38.23 | 38.37 | 17,294,352 | -0.77(-1.96%) |
Oct 18, 2017 | 39.09 | 39.25 | 39.02 | 39.14 | 11,584,518 | +0.38(+0.98%) |
Oct 17, 2017 | 38.89 | 38.94 | 38.74 | 38.76 | 10,249,017 | -0.24(-0.60%) |
Oct 16, 2017 | 39.00 | 39.07 | 38.95 | 39.00 | 11,358,479 | +0.06(+0.15%) |
Oct 13, 2017 | 38.87 | 39.03 | 38.85 | 38.94 | 12,193,292 | +0.30(+0.79%) |
Oct 12, 2017 | 38.64 | 38.72 | 38.57 | 38.64 | 10,787,542 | +0.02(+0.04%) |
Oct 11, 2017 | 38.39 | 38.65 | 38.38 | 38.62 | 13,093,466 | -0.15(-0.39%) |
Oct 10, 2017 | 38.61 | 38.77 | 38.58 | 38.77 | 14,099,060 | +0.34(+0.88%) |
Oct 09, 2017 | 38.45 | 38.49 | 38.37 | 38.43 | 9,677,911 | -0.16(-0.41%) |
Oct 06, 2017 | 38.53 | 38.66 | 38.46 | 38.59 | 15,592,346 | -0.46(-1.19%) |
Oct 05, 2017 | 38.53 | 39.10 | 38.53 | 39.06 | 18,665,396 | +0.61(+1.60%) |
Oct 04, 2017 | 38.35 | 38.52 | 38.36 | 38.44 | 11,352,256 | +0.09(+0.24%) |
Oct 03, 2017 | 38.10 | 38.35 | 38.04 | 38.35 | 24,010,172 | +1.14(+3.06%) |
Oct 02, 2017 | 37.25 | 37.41 | 37.20 | 37.21 | 17,122,418 | +0.12(+0.32%) |
Sep 29, 2017 | 36.80 | 37.21 | 36.77 | 37.09 | 17,238,094 | +0.43(+1.17%) |
Sep 28, 2017 | 36.53 | 36.73 | 36.51 | 36.66 | 13,830,688 | -0.31(-0.84%) |
Sep 27, 2017 | 37.03 | 37.09 | 36.75 | 36.98 | 15,939,708 | +0.13(+0.37%) |
Sep 26, 2017 | 36.97 | 37.04 | 36.80 | 36.84 | 16,406,573 | +0.29(+0.81%) |
Sep 25, 2017 | 36.77 | 36.81 | 36.39 | 36.55 | 26,953,108 | -1.00(-2.67%) |
Sep 22, 2017 | 37.58 | 37.61 | 37.46 | 37.55 | 11,444,135 | -0.41(-1.09%) |
Sep 21, 2017 | 38.05 | 38.06 | 37.88 | 37.96 | 11,701,037 | +0.09(+0.24%) |
Sep 20, 2017 | 37.90 | 38.00 | 37.46 | 37.87 | 16,664,480 | +0.07(+0.18%) |
Sep 19, 2017 | 37.69 | 37.81 | 37.64 | 37.80 | 12,559,724 | +0.05(+0.13%) |
Sep 18, 2017 | 37.74 | 37.81 | 37.67 | 37.75 | 12,376,673 | +0.40(+1.08%) |
Sep 15, 2017 | 37.11 | 37.45 | 37.07 | 37.35 | 17,977,178 | +0.28(+0.75%) |
Sep 14, 2017 | 36.93 | 37.08 | 36.91 | 37.07 | 10,049,592 | -0.06(-0.16%) |
Sep 13, 2017 | 37.20 | 37.24 | 37.06 | 37.13 | 14,512,373 | -0.26(-0.70%) |
Sep 12, 2017 | 37.45 | 37.47 | 37.36 | 37.39 | 9,557,932 | -0.12(-0.31%) |
Sep 11, 2017 | 37.31 | 37.54 | 37.31 | 37.51 | 12,574,000 | +0.62(+1.69%) |
Sep 08, 2017 | 37.10 | 37.10 | 36.83 | 36.88 | 9,520,282 | -0.15(-0.41%) |
Sep 07, 2017 | 37.02 | 37.07 | 36.93 | 37.04 | 8,349,402 | +0.12(+0.32%) |
Sep 06, 2017 | 36.88 | 36.98 | 36.82 | 36.92 | 9,912,783 | +0.15(+0.41%) |
Sep 05, 2017 | 36.89 | 37.00 | 36.58 | 36.77 | 15,206,073 | -0.51(-1.38%) |
Sep 01, 2017 | 37.20 | 37.33 | 37.19 | 37.28 | 10,094,749 | +0.02(+0.05%) |
Aug 31, 2017 | 37.22 | 37.31 | 37.19 | 37.26 | 10,591,345 | -0.03(-0.07%) |
Aug 30, 2017 | 37.29 | 37.34 | 37.22 | 37.29 | 8,299,233 | +0.00(+0.00%) |
Aug 29, 2017 | 37.02 | 37.31 | 36.96 | 37.29 | 11,292,905 | +0.03(+0.09%) |
Aug 28, 2017 | 37.35 | 37.38 | 37.22 | 37.25 | 9,497,198 | +0.02(+0.05%) |
Aug 25, 2017 | 37.31 | 37.37 | 37.21 | 37.24 | 14,841,722 | +0.59(+1.61%) |
Aug 24, 2017 | 36.62 | 36.77 | 36.56 | 36.65 | 11,437,980 | +0.13(+0.37%) |
Aug 23, 2017 | 36.27 | 36.56 | 36.26 | 36.51 | 13,273,857 | +0.19(+0.51%) |
Aug 22, 2017 | 36.17 | 36.45 | 36.17 | 36.33 | 19,050,970 | +0.55(+1.53%) |
Aug 21, 2017 | 35.75 | 35.86 | 35.65 | 35.78 | 15,371,061 | +0.40(+1.12%) |
Aug 18, 2017 | 35.36 | 35.54 | 35.21 | 35.38 | 20,734,532 | +0.08(+0.21%) |
Aug 17, 2017 | 35.62 | 35.70 | 35.28 | 35.31 | 22,235,428 | -0.67(-1.87%) |
Aug 16, 2017 | 35.90 | 36.03 | 35.86 | 35.98 | 17,259,806 | +0.54(+1.52%) |
Aug 15, 2017 | 35.43 | 35.46 | 35.32 | 35.44 | 9,168,982 | -0.08(-0.24%) |
Aug 14, 2017 | 35.51 | 35.65 | 35.44 | 35.53 | 14,807,292 | +0.31(+0.89%) |
Aug 11, 2017 | 35.21 | 35.33 | 35.08 | 35.22 | 17,444,136 | +0.06(+0.17%) |
Aug 10, 2017 | 35.70 | 35.73 | 35.12 | 35.16 | 33,197,630 | -1.04(-2.86%) |
Aug 09, 2017 | 36.18 | 36.21 | 36.05 | 36.19 | 9,553,365 | -0.29(-0.79%) |
Aug 08, 2017 | 36.43 | 36.64 | 36.39 | 36.48 | 11,571,665 | +0.26(+0.72%) |
Aug 07, 2017 | 36.16 | 36.22 | 36.12 | 36.22 | 6,462,193 | +0.13(+0.37%) |
Aug 04, 2017 | 36.02 | 36.12 | 35.95 | 36.08 | 8,209,813 | -0.01(-0.02%) |
Aug 03, 2017 | 36.08 | 36.12 | 35.97 | 36.09 | 11,490,429 | -0.06(-0.16%) |
Aug 02, 2017 | 36.31 | 36.34 | 36.05 | 36.15 | 17,855,160 | -0.09(-0.26%) |
Aug 01, 2017 | 36.37 | 36.37 | 36.24 | 36.24 | 15,771,041 | +0.41(+1.15%) |
Jul 31, 2017 | 35.90 | 35.92 | 35.77 | 35.83 | 10,808,187 | +0.10(+0.28%) |
Jul 28, 2017 | 35.62 | 35.74 | 35.54 | 35.73 | 12,631,242 | +0.04(+0.12%) |
Jul 27, 2017 | 35.94 | 35.95 | 35.44 | 35.69 | 14,741,228 | -0.13(-0.35%) |
Jul 26, 2017 | 35.60 | 35.86 | 35.56 | 35.81 | 18,937,558 | +0.35(+1.00%) |
Jul 25, 2017 | 35.59 | 35.61 | 35.46 | 35.46 | 10,083,330 | -0.08(-0.21%) |
Jul 24, 2017 | 35.49 | 35.54 | 35.44 | 35.54 | 11,107,755 | +0.13(+0.36%) |
Jul 21, 2017 | 35.38 | 35.42 | 35.30 | 35.41 | 7,079,901 | -0.03(-0.09%) |
Jul 20, 2017 | 35.52 | 35.54 | 35.41 | 35.44 | 11,028,558 | -0.08(-0.21%) |
Jul 19, 2017 | 35.47 | 35.56 | 35.44 | 35.52 | 11,188,481 | +0.43(+1.22%) |
Jul 18, 2017 | 34.95 | 35.10 | 34.89 | 35.09 | 13,137,162 | -0.05(-0.14%) |
Jul 17, 2017 | 35.05 | 35.15 | 35.03 | 35.14 | 15,569,390 | -0.14(-0.41%) |
Jul 14, 2017 | 34.97 | 35.31 | 34.96 | 35.28 | 23,542,606 | +0.54(+1.55%) |
Jul 13, 2017 | 34.58 | 34.76 | 34.58 | 34.74 | 13,781,171 | +0.08(+0.24%) |
Jul 12, 2017 | 34.48 | 34.69 | 34.42 | 34.66 | 31,352,728 | +0.72(+2.11%) |
Jul 11, 2017 | 33.96 | 34.01 | 33.83 | 33.94 | 23,481,338 | +0.63(+1.90%) |
Jul 10, 2017 | 33.17 | 33.35 | 33.14 | 33.31 | 8,153,754 | +0.06(+0.18%) |
Jul 07, 2017 | 33.26 | 33.33 | 33.12 | 33.25 | 11,046,422 | -0.02(-0.05%) |
Jul 06, 2017 | 33.42 | 33.46 | 33.23 | 33.27 | 17,743,278 | -0.39(-1.15%) |
Jul 05, 2017 | 33.57 | 33.68 | 33.41 | 33.66 | 16,119,281 | -0.13(-0.40%) |
Jul 03, 2017 | 33.83 | 33.90 | 33.75 | 33.79 | 11,017,428 | +0.35(+1.03%) |
Jun 30, 2017 | 33.55 | 33.61 | 33.41 | 33.45 | 17,713,446 | +0.08(+0.23%) |
Jun 29, 2017 | 33.60 | 33.62 | 33.16 | 33.37 | 24,578,006 | -0.35(-1.02%) |
Jun 28, 2017 | 33.59 | 33.78 | 33.56 | 33.72 | 11,951,542 | +0.17(+0.50%) |
Jun 27, 2017 | 33.71 | 33.80 | 33.55 | 33.55 | 16,088,093 | -0.34(-0.99%) |
Jun 26, 2017 | 33.85 | 33.94 | 33.78 | 33.89 | 17,559,660 | +0.39(+1.16%) |
Jun 23, 2017 | 33.46 | 33.57 | 33.41 | 33.50 | 14,223,576 | +0.03(+0.08%) |
Jun 22, 2017 | 33.59 | 33.62 | 33.47 | 33.47 | 14,488,632 | +0.22(+0.66%) |
Jun 21, 2017 | 33.37 | 33.42 | 33.21 | 33.25 | 18,513,146 | -0.03(-0.10%) |
Jun 20, 2017 | 33.40 | 33.41 | 33.26 | 33.29 | 17,637,600 | -0.37(-1.11%) |
Jun 19, 2017 | 33.59 | 33.71 | 33.55 | 33.66 | 26,696,458 | +0.47(+1.41%) |
Jun 16, 2017 | 33.18 | 33.22 | 33.05 | 33.19 | 18,303,606 | +0.09(+0.28%) |
Jun 15, 2017 | 33.03 | 33.13 | 33.02 | 33.10 | 23,338,068 | -0.39(-1.15%) |
Jun 14, 2017 | 33.69 | 33.73 | 33.40 | 33.49 | 19,086,776 | -0.15(-0.45%) |
Jun 13, 2017 | 33.63 | 33.70 | 33.61 | 33.64 | 16,693,881 | +0.19(+0.58%) |
Jun 12, 2017 | 33.43 | 33.50 | 33.29 | 33.44 | 23,580,272 | -0.30(-0.89%) |
Jun 09, 2017 | 33.89 | 33.96 | 33.59 | 33.75 | 22,433,576 | -0.30(-0.89%) |
Jun 08, 2017 | 34.02 | 34.13 | 33.97 | 34.05 | 17,040,880 | +0.15(+0.45%) |
Jun 07, 2017 | 33.95 | 33.99 | 33.79 | 33.90 | 14,955,059 | -0.11(-0.32%) |
Jun 06, 2017 | 33.88 | 34.06 | 33.87 | 34.01 | 11,348,455 | +0.22(+0.65%) |
Jun 05, 2017 | 33.80 | 33.88 | 33.78 | 33.79 | 10,346,039 | -0.19(-0.57%) |
Jun 02, 2017 | 33.88 | 34.01 | 33.83 | 33.98 | 10,216,160 | +0.02(+0.05%) |
Jun 01, 2017 | 33.80 | 33.98 | 33.70 | 33.96 | 15,250,532 | +0.30(+0.90%) |
May 31, 2017 | 33.74 | 33.78 | 33.59 | 33.66 | 14,627,527 | -0.18(-0.52%) |
May 30, 2017 | 33.66 | 33.86 | 33.64 | 33.84 | 8,861,478 | +0.10(+0.30%) |
May 26, 2017 | 33.62 | 33.77 | 33.62 | 33.74 | 9,541,913 | -0.01(-0.02%) |
May 25, 2017 | 33.68 | 33.79 | 33.65 | 33.75 | 20,143,558 | +0.55(+1.64%) |
May 24, 2017 | 33.19 | 33.28 | 33.17 | 33.20 | 12,367,278 | +0.01(+0.03%) |
May 23, 2017 | 33.25 | 33.27 | 33.15 | 33.19 | 12,336,215 | -0.04(-0.13%) |
May 22, 2017 | 33.19 | 33.29 | 33.16 | 33.23 | 14,272,529 | +0.16(+0.48%) |
May 19, 2017 | 32.86 | 33.12 | 32.86 | 33.07 | 20,854,216 | +0.34(+1.02%) |
May 18, 2017 | 32.47 | 32.85 | 32.42 | 32.74 | 19,408,860 | +0.10(+0.31%) |
May 17, 2017 | 32.86 | 32.93 | 32.55 | 32.64 | 29,452,032 | -0.47(-1.42%) |
May 16, 2017 | 33.05 | 33.13 | 32.95 | 33.11 | 21,842,444 | -0.08(-0.23%) |
May 15, 2017 | 32.95 | 33.25 | 32.93 | 33.18 | 29,979,378 | +0.43(+1.31%) |
May 12, 2017 | 32.57 | 32.76 | 32.56 | 32.76 | 25,120,238 | +0.34(+1.06%) |
May 11, 2017 | 32.37 | 32.42 | 32.22 | 32.41 | 14,643,078 | -0.03(-0.08%) |
May 10, 2017 | 32.40 | 32.50 | 32.32 | 32.44 | 17,266,852 | +0.32(+0.99%) |
May 09, 2017 | 32.10 | 32.25 | 32.08 | 32.12 | 31,656,956 | +0.55(+1.73%) |
May 08, 2017 | 31.68 | 31.74 | 31.54 | 31.57 | 12,677,690 | -0.10(-0.32%) |
May 05, 2017 | 31.46 | 31.67 | 31.46 | 31.67 | 20,523,940 | +0.02(+0.05%) |
May 04, 2017 | 31.86 | 31.86 | 31.55 | 31.66 | 37,309,812 | -0.45(-1.41%) |
May 03, 2017 | 32.17 | 32.23 | 32.04 | 32.11 | 16,266,996 | -0.15(-0.47%) |
May 02, 2017 | 32.24 | 32.31 | 32.15 | 32.26 | 16,942,276 | -0.11(-0.34%) |