Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.44 | 49.07 | 48.08 | 48.14 | 3,297,252 | -0.12(-0.25%) |
May 30, 2018 | 47.65 | 48.65 | 47.57 | 48.26 | 3,242,719 | +0.70(+1.46%) |
May 29, 2018 | 46.05 | 47.76 | 46.00 | 47.57 | 3,691,267 | +1.40(+3.03%) |
May 25, 2018 | 46.17 | 46.17 | 46.17 | 0 | +0.99(+2.19%) | |
May 24, 2018 | 47.04 | 48.78 | 44.52 | 45.18 | 15,303,156 | +2.42(+5.65%) |
May 23, 2018 | 41.11 | 43.12 | 41.08 | 42.76 | 5,344,083 | +1.63(+3.97%) |
May 22, 2018 | 42.03 | 42.12 | 40.79 | 41.12 | 2,474,398 | -0.66(-1.58%) |
May 21, 2018 | 42.48 | 43.04 | 41.54 | 41.78 | 2,339,301 | -0.53(-1.25%) |
May 18, 2018 | 42.47 | 42.56 | 42.18 | 42.32 | 1,884,344 | -0.10(-0.25%) |
May 17, 2018 | 42.04 | 42.68 | 41.91 | 42.42 | 1,477,428 | +0.36(+0.85%) |
May 16, 2018 | 42.12 | 42.83 | 41.96 | 42.06 | 1,600,485 | +0.20(+0.48%) |
May 15, 2018 | 42.03 | 42.80 | 41.72 | 41.86 | 1,926,921 | -0.42(-0.99%) |
May 14, 2018 | 41.84 | 42.30 | 41.40 | 42.28 | 1,885,391 | +0.43(+1.04%) |
May 11, 2018 | 41.86 | 42.15 | 41.22 | 41.85 | 1,091,952 | +0.10(+0.25%) |
May 10, 2018 | 42.33 | 42.50 | 41.58 | 41.74 | 1,413,328 | -0.76(-1.78%) |
May 09, 2018 | 42.76 | 43.17 | 42.24 | 42.50 | 752,708 | -0.06(-0.14%) |
May 08, 2018 | 42.61 | 42.85 | 42.34 | 42.56 | 1,658,329 | -0.09(-0.20%) |
May 07, 2018 | 43.11 | 43.11 | 41.96 | 42.65 | 1,183,483 | -0.38(-0.89%) |
May 04, 2018 | 41.98 | 43.37 | 41.98 | 43.03 | 1,929,120 | +0.84(+2.00%) |
May 03, 2018 | 41.85 | 42.22 | 41.32 | 42.18 | 1,381,196 | +0.27(+0.64%) |
May 02, 2018 | 41.82 | 42.17 | 41.35 | 41.92 | 1,299,207 | +0.16(+0.37%) |
May 01, 2018 | 41.38 | 41.86 | 41.00 | 41.76 | 1,769,605 | +0.20(+0.48%) |
Apr 30, 2018 | 42.84 | 42.84 | 41.49 | 41.56 | 1,212,325 | -1.20(-2.81%) |
Apr 27, 2018 | 42.43 | 43.03 | 42.23 | 42.76 | 1,426,974 | +0.30(+0.70%) |
Apr 26, 2018 | 42.44 | 42.62 | 41.97 | 42.46 | 1,423,317 | +0.11(+0.27%) |
Apr 25, 2018 | 42.07 | 42.51 | 41.68 | 42.35 | 1,259,242 | +0.25(+0.59%) |
Apr 24, 2018 | 42.78 | 43.04 | 41.87 | 42.10 | 1,465,207 | -0.25(-0.59%) |
Apr 23, 2018 | 42.19 | 42.73 | 42.05 | 42.35 | 1,500,638 | +0.15(+0.35%) |
Apr 20, 2018 | 42.51 | 43.14 | 42.03 | 42.20 | 2,025,296 | -0.26(-0.61%) |
Apr 19, 2018 | 42.49 | 42.69 | 41.78 | 42.46 | 2,288,383 | -0.28(-0.65%) |
Apr 18, 2018 | 42.18 | 43.24 | 42.03 | 42.74 | 2,381,885 | +0.72(+1.70%) |
Apr 17, 2018 | 41.99 | 42.23 | 41.69 | 42.02 | 2,321,643 | +0.29(+0.70%) |
Apr 16, 2018 | 41.45 | 42.05 | 40.86 | 41.73 | 3,085,417 | +0.32(+0.77%) |
Apr 13, 2018 | 42.34 | 42.45 | 41.33 | 41.41 | 1,823,227 | -0.71(-1.68%) |
Apr 12, 2018 | 42.58 | 42.84 | 41.90 | 42.12 | 2,249,707 | -1.11(-2.57%) |
Apr 11, 2018 | 43.38 | 43.95 | 43.13 | 43.23 | 978,619 | -0.28(-0.63%) |
Apr 10, 2018 | 43.07 | 43.60 | 42.92 | 43.50 | 1,374,836 | +0.89(+2.08%) |
Apr 09, 2018 | 43.44 | 43.86 | 42.59 | 42.62 | 1,932,445 | -0.73(-1.69%) |
Apr 06, 2018 | 44.47 | 44.53 | 42.90 | 43.35 | 1,494,793 | -1.45(-3.23%) |
Apr 05, 2018 | 44.23 | 44.96 | 43.86 | 44.80 | 1,202,869 | +0.66(+1.48%) |
Apr 04, 2018 | 42.76 | 44.20 | 42.57 | 44.14 | 1,459,642 | +1.03(+2.40%) |
Apr 03, 2018 | 43.07 | 43.78 | 42.91 | 43.11 | 1,435,685 | +0.22(+0.52%) |
Apr 02, 2018 | 45.25 | 45.36 | 42.71 | 42.88 | 3,267,866 | -2.59(-5.69%) |
Mar 29, 2018 | 45.47 | 45.47 | 45.47 | 0 | +0.79(+1.77%) | |
Mar 28, 2018 | 44.45 | 45.56 | 44.14 | 44.68 | 1,404,189 | +0.38(+0.86%) |
Mar 27, 2018 | 44.73 | 44.94 | 43.93 | 44.30 | 1,583,248 | -0.17(-0.39%) |
Mar 26, 2018 | 43.81 | 44.54 | 43.52 | 44.47 | 1,364,995 | +1.28(+2.97%) |
Mar 23, 2018 | 43.80 | 44.25 | 43.18 | 43.19 | 2,291,494 | -0.55(-1.26%) |
Mar 22, 2018 | 44.81 | 45.16 | 43.66 | 43.74 | 3,010,491 | -1.94(-4.25%) |
Mar 21, 2018 | 45.91 | 46.50 | 45.59 | 45.68 | 1,230,098 | -0.24(-0.53%) |
Mar 20, 2018 | 46.49 | 46.63 | 45.13 | 45.92 | 2,348,115 | -0.53(-1.15%) |
Mar 19, 2018 | 47.30 | 47.85 | 46.00 | 46.45 | 3,070,830 | -1.22(-2.57%) |
Mar 16, 2018 | 47.68 | 48.59 | 46.56 | 47.68 | 3,761,740 | +0.25(+0.53%) |
Mar 15, 2018 | 47.56 | 48.58 | 46.23 | 47.43 | 7,308,444 | +1.15(+2.48%) |
Mar 14, 2018 | 45.46 | 46.52 | 45.11 | 46.28 | 5,205,758 | +0.83(+1.82%) |
Mar 13, 2018 | 44.72 | 45.95 | 44.47 | 45.45 | 3,671,081 | +0.59(+1.33%) |
Mar 12, 2018 | 45.68 | 46.20 | 44.32 | 44.86 | 3,408,886 | -0.70(-1.53%) |
Mar 09, 2018 | 45.22 | 46.11 | 45.22 | 45.56 | 2,059,935 | +0.49(+1.09%) |
Mar 08, 2018 | 45.44 | 45.68 | 44.90 | 45.06 | 2,198,300 | -0.16(-0.36%) |
Mar 07, 2018 | 45.75 | 45.23 | 1,194,977 | -0.83(-1.80%) | ||
Mar 06, 2018 | 45.30 | 46.06 | 44.99 | 46.06 | 1,949,517 | +0.76(+1.67%) |
Mar 05, 2018 | 45.49 | 45.71 | 44.75 | 45.30 | 1,680,089 | -0.27(-0.59%) |
Mar 02, 2018 | 44.33 | 45.74 | 44.00 | 45.56 | 1,326,557 | +0.78(+1.75%) |
Mar 01, 2018 | 44.75 | 45.40 | 43.84 | 44.78 | 1,346,255 | +0.17(+0.39%) |
Feb 28, 2018 | 44.51 | 45.31 | 44.17 | 44.61 | 1,380,907 | +0.41(+0.94%) |
Feb 27, 2018 | 45.94 | 46.27 | 44.10 | 44.19 | 2,449,386 | -1.59(-3.48%) |
Feb 26, 2018 | 46.69 | 46.79 | 45.62 | 45.79 | 1,750,824 | -0.90(-1.92%) |
Feb 23, 2018 | 46.21 | 46.87 | 46.00 | 46.69 | 1,449,204 | +0.79(+1.73%) |
Feb 22, 2018 | 45.33 | 46.03 | 44.45 | 45.89 | 1,645,508 | +0.55(+1.22%) |
Feb 21, 2018 | 45.47 | 46.24 | 45.47 | 45.34 | 1,334,994 | +0.10(+0.23%) |
Feb 20, 2018 | 46.28 | 46.63 | 45.11 | 45.24 | 1,934,112 | -1.40(-2.99%) |
Feb 16, 2018 | 46.63 | 46.63 | 46.63 | 0 | +0.21(+0.45%) | |
Feb 15, 2018 | 47.31 | 47.31 | 45.93 | 46.43 | 1,877,995 | -0.66(-1.39%) |
Feb 14, 2018 | 45.19 | 47.42 | 45.05 | 47.08 | 3,048,893 | +1.63(+3.58%) |
Feb 13, 2018 | 45.06 | 45.56 | 44.13 | 45.45 | 1,428,490 | +0.29(+0.65%) |
Feb 12, 2018 | 45.01 | 45.33 | 43.70 | 45.16 | 2,268,507 | +0.51(+1.14%) |
Feb 09, 2018 | 44.33 | 45.07 | 42.78 | 44.65 | 2,524,820 | +0.90(+2.05%) |
Feb 08, 2018 | 44.64 | 45.19 | 43.15 | 43.75 | 1,817,392 | -0.89(-1.99%) |
Feb 07, 2018 | 44.13 | 45.42 | 43.75 | 44.64 | 1,792,283 | +0.43(+0.97%) |
Feb 06, 2018 | 41.80 | 44.99 | 41.37 | 44.21 | 2,954,861 | +1.16(+2.70%) |
Feb 05, 2018 | 42.22 | 44.11 | 42.14 | 43.05 | 2,147,328 | +0.28(+0.64%) |
Feb 02, 2018 | 43.42 | 44.41 | 42.72 | 42.77 | 1,996,039 | -1.12(-2.55%) |
Feb 01, 2018 | 43.79 | 44.71 | 43.30 | 43.89 | 2,211,734 | -0.26(-0.59%) |
Jan 31, 2018 | 44.93 | 45.23 | 43.59 | 44.15 | 1,466,189 | -0.74(-1.65%) |
Jan 30, 2018 | 45.17 | 45.22 | 44.92 | 44.89 | 1,300,449 | -0.73(-1.61%) |
Jan 29, 2018 | 45.99 | 46.14 | 45.31 | 45.62 | 1,449,175 | -0.41(-0.88%) |
Jan 26, 2018 | 45.76 | 46.09 | 44.76 | 46.03 | 1,867,279 | +0.22(+0.49%) |
Jan 25, 2018 | 46.70 | 46.70 | 45.37 | 45.81 | 2,028,386 | -0.45(-0.97%) |
Jan 24, 2018 | 47.28 | 47.28 | 45.76 | 46.25 | 1,355,082 | -0.91(-1.94%) |
Jan 23, 2018 | 47.46 | 47.72 | 46.88 | 47.17 | 1,231,513 | -0.29(-0.61%) |
Jan 22, 2018 | 46.95 | 47.48 | 46.59 | 47.46 | 960,326 | +0.15(+0.31%) |
Jan 19, 2018 | 46.89 | 47.41 | 46.63 | 47.31 | 1,609,450 | +0.59(+1.26%) |
Jan 18, 2018 | 46.48 | 46.94 | 46.32 | 46.72 | 1,479,835 | +0.18(+0.39%) |
Jan 17, 2018 | 45.94 | 46.82 | 45.69 | 46.54 | 1,540,311 | +0.46(+1.00%) |
Jan 16, 2018 | 47.34 | 47.82 | 45.78 | 46.08 | 1,578,142 | -1.40(-2.96%) |
Jan 12, 2018 | 47.48 | 47.48 | 47.48 | 0 | +0.89(+1.91%) | |
Jan 11, 2018 | 45.82 | 46.89 | 45.49 | 46.59 | 1,434,860 | +1.05(+2.31%) |
Jan 10, 2018 | 45.77 | 45.95 | 45.15 | 45.54 | 1,121,192 | -0.23(-0.50%) |
Jan 09, 2018 | 46.36 | 46.36 | 45.48 | 45.77 | 809,257 | -0.38(-0.82%) |
Jan 08, 2018 | 45.91 | 46.35 | 45.24 | 46.15 | 922,745 | +0.54(+1.18%) |
Jan 05, 2018 | 45.44 | 46.00 | 45.11 | 45.61 | 976,214 | +0.53(+1.18%) |
Jan 04, 2018 | 45.71 | 45.91 | 44.05 | 45.08 | 1,869,732 | -0.33(-0.72%) |
Jan 03, 2018 | 45.15 | 45.81 | 44.95 | 45.40 | 2,539,730 | +0.31(+0.68%) |
Jan 02, 2018 | 44.68 | 45.40 | 44.48 | 45.10 | 1,523,016 | +0.86(+1.93%) |
Dec 29, 2017 | 44.24 | 44.24 | 44.24 | 0 | -0.75(-1.67%) | |
Dec 28, 2017 | 45.64 | 45.76 | 44.53 | 44.99 | 872,049 | -0.58(-1.28%) |
Dec 27, 2017 | 45.25 | 45.81 | 44.65 | 45.58 | 910,226 | -0.04(-0.09%) |
Dec 26, 2017 | 45.23 | 45.99 | 45.23 | 45.62 | 814,891 | +0.68(+1.52%) |
Dec 22, 2017 | 44.70 | 45.12 | 44.28 | 44.93 | 939,108 | +0.25(+0.56%) |
Dec 21, 2017 | 45.85 | 45.85 | 44.25 | 44.69 | 1,235,658 | -1.45(-3.13%) |
Dec 20, 2017 | 46.17 | 46.75 | 45.74 | 46.13 | 1,445,058 | +0.30(+0.65%) |
Dec 19, 2017 | 45.43 | 46.12 | 45.04 | 45.83 | 1,387,211 | +0.72(+1.59%) |
Dec 18, 2017 | 43.80 | 45.31 | 43.80 | 45.11 | 1,582,613 | +1.73(+3.98%) |
Dec 15, 2017 | 43.23 | 43.71 | 43.11 | 43.39 | 2,131,512 | +0.27(+0.62%) |
Dec 14, 2017 | 44.49 | 44.68 | 42.97 | 43.12 | 2,285,448 | -1.63(-3.65%) |
Dec 13, 2017 | 43.71 | 45.12 | 43.56 | 44.75 | 1,622,470 | +1.20(+2.75%) |
Dec 12, 2017 | 44.51 | 44.62 | 43.43 | 43.56 | 1,752,668 | -0.94(-2.12%) |
Dec 11, 2017 | 45.56 | 45.63 | 44.40 | 44.50 | 2,806,582 | -1.06(-2.33%) |
Dec 08, 2017 | 45.98 | 46.09 | 45.38 | 45.56 | 1,900,982 | -0.22(-0.49%) |
Dec 07, 2017 | 45.82 | 46.33 | 45.31 | 45.78 | 2,482,478 | +0.05(+0.11%) |
Dec 06, 2017 | 46.20 | 46.73 | 45.61 | 45.73 | 1,835,124 | -0.31(-0.67%) |
Dec 05, 2017 | 46.55 | 46.56 | 45.47 | 46.04 | 2,204,006 | -0.39(-0.83%) |
Dec 04, 2017 | 44.70 | 46.51 | 44.47 | 46.42 | 3,514,456 | +2.26(+5.12%) |
Dec 01, 2017 | 43.68 | 44.69 | 42.71 | 44.16 | 2,170,996 | +0.39(+0.88%) |
Nov 30, 2017 | 43.86 | 45.11 | 43.47 | 43.78 | 2,264,049 | -0.26(-0.58%) |
Nov 29, 2017 | 40.30 | 44.08 | 40.30 | 44.04 | 4,630,395 | +3.80(+9.44%) |
Nov 28, 2017 | 39.53 | 40.28 | 39.29 | 40.24 | 1,929,181 | +0.98(+2.51%) |
Nov 27, 2017 | 39.77 | 40.33 | 39.23 | 39.25 | 2,083,117 | -0.27(-0.69%) |
Nov 24, 2017 | 39.61 | 39.77 | 39.29 | 39.53 | 944,312 | -0.08(-0.19%) |
Nov 22, 2017 | 38.89 | 39.93 | 38.76 | 39.60 | 2,181,413 | +0.59(+1.51%) |
Nov 21, 2017 | 40.02 | 40.09 | 38.93 | 39.01 | 3,581,561 | -0.88(-2.21%) |
Nov 20, 2017 | 39.33 | 40.05 | 38.64 | 39.89 | 4,788,053 | +0.72(+1.83%) |
Nov 17, 2017 | 39.43 | 40.84 | 37.66 | 39.18 | 18,738,722 | -6.07(-13.41%) |
Nov 16, 2017 | 44.44 | 45.26 | 43.83 | 45.24 | 3,471,828 | +1.79(+4.12%) |
Nov 15, 2017 | 43.74 | 44.16 | 43.07 | 43.45 | 1,594,039 | -0.62(-1.40%) |
Nov 14, 2017 | 43.94 | 44.75 | 43.41 | 44.07 | 1,385,253 | +0.13(+0.29%) |
Nov 13, 2017 | 43.18 | 44.63 | 43.00 | 43.94 | 2,305,657 | +0.94(+2.19%) |
Nov 10, 2017 | 41.96 | 43.36 | 41.92 | 43.00 | 1,776,856 | +1.10(+2.63%) |
Nov 09, 2017 | 40.95 | 42.22 | 40.86 | 41.90 | 1,141,888 | +0.56(+1.37%) |
Nov 08, 2017 | 41.23 | 41.49 | 40.84 | 41.33 | 1,440,306 | +0.38(+0.94%) |
Nov 07, 2017 | 42.78 | 42.79 | 40.54 | 40.95 | 2,303,939 | -1.78(-4.17%) |
Nov 06, 2017 | 42.62 | 43.09 | 42.04 | 42.73 | 1,391,093 | +0.05(+0.12%) |
Nov 03, 2017 | 42.67 | 43.27 | 42.58 | 42.67 | 1,700,388 | -0.30(-0.70%) |
Nov 02, 2017 | 43.85 | 44.08 | 42.32 | 42.97 | 2,833,381 | -1.10(-2.50%) |
Nov 01, 2017 | 44.29 | 44.72 | 43.86 | 44.08 | 880,596 | -0.08(-0.17%) |
Oct 31, 2017 | 44.74 | 44.74 | 44.01 | 44.16 | 940,958 | -0.41(-0.92%) |
Oct 30, 2017 | 44.76 | 44.86 | 43.96 | 44.57 | 1,651,579 | -0.29(-0.65%) |
Oct 27, 2017 | 44.44 | 44.88 | 43.99 | 44.86 | 1,189,847 | -0.03(-0.08%) |
Oct 26, 2017 | 44.89 | 45.07 | 44.60 | 44.89 | 1,013,427 | +0.03(+0.06%) |
Oct 25, 2017 | 45.64 | 46.02 | 44.35 | 44.87 | 1,655,431 | -0.73(-1.60%) |
Oct 24, 2017 | 44.98 | 45.85 | 44.98 | 45.60 | 1,622,198 | +0.68(+1.51%) |
Oct 23, 2017 | 44.94 | 45.32 | 44.81 | 44.92 | 1,386,419 | -0.03(-0.08%) |
Oct 20, 2017 | 43.90 | 45.04 | 43.77 | 44.95 | 1,900,637 | +1.40(+3.22%) |
Oct 19, 2017 | 43.01 | 43.69 | 42.76 | 43.55 | 900,595 | +0.40(+0.93%) |
Oct 18, 2017 | 43.19 | 43.74 | 43.12 | 43.15 | 1,097,745 | +0.05(+0.12%) |
Oct 17, 2017 | 42.64 | 43.64 | 42.53 | 43.10 | 1,766,957 | +0.73(+1.72%) |
Oct 16, 2017 | 42.47 | 42.60 | 42.05 | 42.37 | 1,225,097 | -0.10(-0.24%) |
Oct 13, 2017 | 41.57 | 43.13 | 41.57 | 42.47 | 2,764,499 | +0.94(+2.27%) |
Oct 12, 2017 | 41.22 | 41.85 | 40.69 | 41.53 | 3,152,945 | -1.54(-3.57%) |
Oct 11, 2017 | 43.82 | 43.82 | 42.90 | 43.06 | 1,235,061 | -0.60(-1.38%) |
Oct 10, 2017 | 43.85 | 44.45 | 43.66 | 43.67 | 1,081,546 | -0.15(-0.35%) |
Oct 09, 2017 | 44.57 | 44.75 | 43.45 | 43.82 | 1,635,216 | -0.51(-1.15%) |
Oct 06, 2017 | 43.39 | 44.76 | 43.35 | 44.33 | 2,390,319 | +0.78(+1.79%) |
Oct 05, 2017 | 42.89 | 43.76 | 42.68 | 43.55 | 1,327,595 | +0.63(+1.46%) |
Oct 04, 2017 | 42.68 | 43.22 | 42.55 | 42.92 | 944,368 | +0.04(+0.10%) |
Oct 03, 2017 | 42.44 | 42.90 | 42.12 | 42.88 | 1,204,035 | +0.63(+1.49%) |
Oct 02, 2017 | 42.42 | 42.42 | 41.88 | 42.25 | 2,003,112 | -0.10(-0.24%) |
Sep 29, 2017 | 43.04 | 43.28 | 42.28 | 42.35 | 1,543,154 | -0.69(-1.60%) |
Sep 28, 2017 | 43.40 | 43.98 | 42.76 | 43.04 | 1,947,844 | -0.59(-1.36%) |
Sep 27, 2017 | 42.47 | 43.96 | 42.12 | 43.63 | 3,342,078 | +1.16(+2.74%) |
Sep 26, 2017 | 41.94 | 42.70 | 41.84 | 42.47 | 2,534,343 | +0.54(+1.28%) |
Sep 25, 2017 | 39.75 | 41.98 | 39.72 | 41.94 | 2,474,228 | +2.20(+5.54%) |
Sep 22, 2017 | 39.59 | 39.93 | 39.30 | 39.74 | 1,213,620 | +0.14(+0.36%) |
Sep 21, 2017 | 40.26 | 40.26 | 39.51 | 39.59 | 2,031,307 | -0.60(-1.50%) |
Sep 20, 2017 | 40.18 | 40.71 | 39.57 | 40.19 | 2,254,720 | -0.68(-1.66%) |
Sep 19, 2017 | 41.39 | 41.86 | 40.59 | 40.87 | 1,786,500 | -0.44(-1.07%) |
Sep 18, 2017 | 41.71 | 42.23 | 41.23 | 41.32 | 1,723,079 | -0.38(-0.92%) |
Sep 15, 2017 | 41.21 | 42.03 | 40.92 | 41.70 | 2,226,455 | +0.54(+1.32%) |
Sep 14, 2017 | 41.49 | 41.49 | 40.38 | 41.15 | 2,268,261 | -0.37(-0.88%) |
Sep 13, 2017 | 41.83 | 42.42 | 41.29 | 41.52 | 2,684,445 | -0.25(-0.61%) |
Sep 12, 2017 | 40.63 | 42.35 | 40.56 | 41.77 | 2,789,891 | +1.32(+3.25%) |
Sep 11, 2017 | 40.27 | 40.71 | 40.25 | 40.46 | 1,380,836 | +0.28(+0.70%) |
Sep 08, 2017 | 40.21 | 40.31 | 39.63 | 40.18 | 1,374,192 | -0.07(-0.17%) |
Sep 07, 2017 | 40.80 | 41.11 | 40.03 | 40.24 | 1,188,463 | +0.09(+0.23%) |
Sep 06, 2017 | 40.14 | 40.42 | 40.02 | 40.15 | 943,470 | +0.25(+0.64%) |
Sep 05, 2017 | 39.61 | 40.49 | 39.56 | 39.90 | 1,589,374 | +0.40(+1.01%) |
Sep 01, 2017 | 39.17 | 39.81 | 39.12 | 39.50 | 1,073,864 | +0.42(+1.09%) |
Aug 31, 2017 | 39.17 | 39.39 | 38.83 | 39.07 | 1,473,767 | +0.03(+0.09%) |
Aug 30, 2017 | 39.16 | 39.31 | 38.87 | 39.04 | 1,008,000 | -0.11(-0.28%) |
Aug 29, 2017 | 38.45 | 39.26 | 38.27 | 39.15 | 1,796,355 | +0.22(+0.57%) |
Aug 28, 2017 | 38.51 | 38.96 | 38.30 | 38.93 | 1,766,662 | +0.38(+0.99%) |
Aug 25, 2017 | 38.27 | 39.08 | 37.59 | 38.55 | 2,783,888 | +0.36(+0.93%) |
Aug 24, 2017 | 39.07 | 40.13 | 37.17 | 38.19 | 7,992,374 | +1.33(+3.59%) |
Aug 23, 2017 | 36.31 | 37.42 | 36.25 | 36.86 | 5,921,348 | +0.47(+1.28%) |
Aug 22, 2017 | 37.17 | 37.53 | 36.33 | 36.40 | 3,699,295 | -0.81(-2.17%) |
Aug 21, 2017 | 37.03 | 37.62 | 36.56 | 37.20 | 2,175,532 | +0.20(+0.53%) |
Aug 18, 2017 | 37.75 | 37.78 | 36.79 | 37.01 | 2,666,896 | -0.78(-2.07%) |
Aug 17, 2017 | 37.93 | 38.48 | 37.46 | 37.79 | 1,179,282 | -0.16(-0.43%) |
Aug 16, 2017 | 37.78 | 38.56 | 37.78 | 37.95 | 1,225,370 | +0.39(+1.04%) |
Aug 15, 2017 | 39.17 | 39.17 | 37.34 | 37.56 | 2,864,098 | -1.76(-4.47%) |
Aug 14, 2017 | 39.17 | 39.69 | 38.83 | 39.32 | 1,663,658 | +0.47(+1.20%) |
Aug 11, 2017 | 38.39 | 39.12 | 38.06 | 38.85 | 1,118,463 | +0.33(+0.86%) |
Aug 10, 2017 | 39.24 | 39.29 | 38.39 | 38.52 | 1,493,373 | -1.07(-2.70%) |
Aug 09, 2017 | 39.58 | 39.68 | 39.23 | 39.59 | 955,032 | -0.31(-0.77%) |
Aug 08, 2017 | 40.17 | 40.75 | 39.78 | 39.90 | 1,647,404 | -0.20(-0.51%) |
Aug 07, 2017 | 38.86 | 40.34 | 38.86 | 40.10 | 2,186,938 | +1.21(+3.12%) |
Aug 04, 2017 | 38.13 | 39.03 | 38.04 | 38.89 | 1,550,851 | +0.88(+2.32%) |
Aug 03, 2017 | 38.89 | 39.06 | 37.92 | 38.00 | 1,167,440 | -1.11(-2.84%) |
Aug 02, 2017 | 38.97 | 39.54 | 38.79 | 39.12 | 1,413,475 | -0.14(-0.37%) |
Aug 01, 2017 | 39.51 | 39.62 | 38.67 | 39.26 | 1,489,864 | -0.18(-0.45%) |
Jul 31, 2017 | 39.40 | 39.76 | 39.19 | 39.44 | 1,310,814 | +0.09(+0.24%) |
Jul 28, 2017 | 39.73 | 40.03 | 39.12 | 39.34 | 1,756,075 | -0.24(-0.60%) |
Jul 27, 2017 | 38.38 | 39.66 | 37.97 | 39.58 | 1,874,259 | +1.29(+3.37%) |
Jul 26, 2017 | 38.31 | 38.44 | 37.99 | 38.29 | 1,175,177 | -0.01(-0.02%) |
Jul 25, 2017 | 37.72 | 38.47 | 37.72 | 38.30 | 1,628,157 | +0.70(+1.85%) |
Jul 24, 2017 | 38.24 | 38.44 | 37.56 | 37.60 | 1,357,154 | -0.76(-1.97%) |
Jul 21, 2017 | 38.46 | 38.66 | 38.10 | 38.36 | 1,031,469 | -0.01(-0.02%) |
Jul 20, 2017 | 38.13 | 38.61 | 37.95 | 38.37 | 1,808,740 | +0.33(+0.87%) |
Jul 19, 2017 | 37.64 | 38.05 | 37.36 | 38.04 | 1,547,788 | +0.56(+1.50%) |
Jul 18, 2017 | 37.90 | 37.96 | 37.01 | 37.48 | 2,526,733 | -0.41(-1.09%) |
Jul 17, 2017 | 38.17 | 38.60 | 37.84 | 37.89 | 2,949,980 | -0.27(-0.71%) |
Jul 14, 2017 | 38.81 | 39.00 | 37.96 | 38.16 | 1,767,438 | -0.93(-2.39%) |
Jul 13, 2017 | 38.63 | 39.38 | 38.55 | 39.09 | 1,682,642 | +0.66(+1.71%) |
Jul 12, 2017 | 38.54 | 38.81 | 38.16 | 38.44 | 1,489,198 | +0.03(+0.07%) |
Jul 11, 2017 | 38.66 | 38.97 | 38.25 | 38.41 | 1,619,253 | -0.11(-0.28%) |
Jul 10, 2017 | 39.82 | 39.86 | 38.20 | 38.52 | 3,254,992 | -1.30(-3.26%) |
Jul 07, 2017 | 40.25 | 40.28 | 39.29 | 39.82 | 1,639,715 | -0.45(-1.11%) |
Jul 06, 2017 | 40.26 | 40.57 | 39.93 | 40.26 | 1,788,560 | -0.21(-0.52%) |
Jul 05, 2017 | 41.20 | 41.29 | 40.22 | 40.47 | 1,919,614 | -0.79(-1.92%) |
Jul 03, 2017 | 41.15 | 41.74 | 41.14 | 41.26 | 897,252 | +0.43(+1.05%) |
Jun 30, 2017 | 40.98 | 41.16 | 40.40 | 40.84 | 1,412,709 | -0.08(-0.21%) |
Jun 29, 2017 | 41.10 | 41.32 | 40.20 | 40.92 | 1,700,336 | -0.19(-0.47%) |
Jun 28, 2017 | 40.91 | 41.45 | 40.83 | 41.11 | 1,492,431 | +0.36(+0.89%) |
Jun 27, 2017 | 40.11 | 41.08 | 40.11 | 40.75 | 1,587,229 | +0.70(+1.74%) |
Jun 26, 2017 | 40.10 | 40.32 | 39.70 | 40.05 | 1,185,001 | +0.08(+0.19%) |
Jun 23, 2017 | 39.21 | 40.05 | 39.04 | 39.98 | 3,971,477 | +0.25(+0.64%) |
Jun 22, 2017 | 39.37 | 39.82 | 39.03 | 39.72 | 1,540,271 | +0.40(+1.03%) |
Jun 21, 2017 | 39.56 | 40.00 | 39.23 | 39.32 | 1,519,533 | -0.16(-0.41%) |
Jun 20, 2017 | 40.57 | 40.61 | 39.44 | 39.48 | 1,388,881 | -1.13(-2.78%) |
Jun 19, 2017 | 40.53 | 40.89 | 39.85 | 40.61 | 1,322,255 | +0.22(+0.54%) |
Jun 16, 2017 | 40.79 | 40.92 | 39.94 | 40.39 | 2,309,636 | -0.68(-1.66%) |
Jun 15, 2017 | 41.17 | 41.66 | 40.81 | 41.07 | 2,254,333 | -0.28(-0.67%) |
Jun 14, 2017 | 41.26 | 41.48 | 40.92 | 41.35 | 1,874,688 | +0.09(+0.22%) |
Jun 13, 2017 | 41.64 | 42.03 | 41.17 | 41.26 | 1,557,994 | -0.34(-0.81%) |
Jun 12, 2017 | 40.93 | 42.43 | 40.93 | 41.59 | 3,445,988 | +0.75(+1.83%) |
Jun 09, 2017 | 39.49 | 40.93 | 39.33 | 40.84 | 2,967,342 | +1.60(+4.08%) |
Jun 08, 2017 | 38.60 | 39.61 | 38.49 | 39.24 | 3,294,177 | +0.71(+1.84%) |
Jun 07, 2017 | 39.27 | 39.42 | 38.46 | 38.54 | 2,221,243 | -0.66(-1.68%) |
Jun 06, 2017 | 39.24 | 39.38 | 38.52 | 39.19 | 3,446,373 | -0.08(-0.19%) |
Jun 05, 2017 | 40.77 | 40.77 | 39.18 | 39.27 | 3,333,032 | -1.54(-3.78%) |
Jun 02, 2017 | 40.52 | 40.90 | 40.06 | 40.81 | 2,110,299 | -0.18(-0.43%) |