Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.93 | 36.93 | 36.93 | 0 | -0.31(-0.85%) | |
Aug 30, 2018 | 37.51 | 37.55 | 37.19 | 37.24 | 11,727,908 | -0.31(-0.84%) |
Aug 29, 2018 | 37.49 | 37.63 | 37.46 | 37.56 | 14,980,064 | -0.03(-0.09%) |
Aug 28, 2018 | 37.82 | 37.89 | 37.51 | 37.59 | 10,231,549 | -0.27(-0.70%) |
Aug 27, 2018 | 38.15 | 38.15 | 37.75 | 37.85 | 11,564,620 | +0.05(+0.13%) |
Aug 24, 2018 | 37.82 | 37.95 | 37.76 | 37.80 | 13,220,457 | -0.06(-0.15%) |
Aug 23, 2018 | 38.02 | 38.18 | 37.85 | 37.86 | 15,865,981 | -0.19(-0.50%) |
Aug 22, 2018 | 38.39 | 38.43 | 38.04 | 38.05 | 8,641,115 | -0.24(-0.63%) |
Aug 21, 2018 | 38.72 | 38.73 | 38.28 | 38.29 | 16,881,480 | -0.42(-1.09%) |
Aug 20, 2018 | 38.67 | 38.83 | 38.60 | 38.72 | 7,715,214 | +0.11(+0.28%) |
Aug 17, 2018 | 38.35 | 38.72 | 38.31 | 38.61 | 10,724,972 | +0.31(+0.82%) |
Aug 16, 2018 | 38.20 | 38.43 | 38.09 | 38.29 | 12,795,148 | +0.12(+0.30%) |
Aug 15, 2018 | 37.92 | 38.23 | 37.82 | 38.18 | 11,691,540 | +0.16(+0.41%) |
Aug 14, 2018 | 38.04 | 38.19 | 38.01 | 38.02 | 8,263,300 | +0.05(+0.13%) |
Aug 13, 2018 | 38.15 | 38.22 | 37.86 | 37.97 | 9,828,552 | -0.21(-0.54%) |
Aug 10, 2018 | 38.28 | 38.46 | 38.08 | 38.18 | 9,095,273 | -0.22(-0.58%) |
Aug 09, 2018 | 38.32 | 38.46 | 38.17 | 38.40 | 10,771,426 | +0.17(+0.43%) |
Aug 08, 2018 | 38.52 | 38.57 | 38.21 | 38.24 | 8,220,182 | -0.29(-0.75%) |
Aug 07, 2018 | 38.54 | 38.62 | 38.22 | 38.53 | 10,420,009 | -0.12(-0.32%) |
Aug 06, 2018 | 38.61 | 38.83 | 38.57 | 38.65 | 12,137,180 | +0.02(+0.06%) |
Aug 03, 2018 | 38.30 | 38.74 | 38.23 | 38.62 | 13,835,668 | +0.36(+0.95%) |
Aug 02, 2018 | 38.51 | 38.63 | 38.26 | 38.26 | 14,495,834 | -0.17(-0.45%) |
Aug 01, 2018 | 38.48 | 38.52 | 38.25 | 38.43 | 11,952,434 | -0.20(-0.51%) |
Jul 31, 2018 | 38.44 | 38.67 | 38.37 | 38.63 | 15,013,695 | +0.33(+0.87%) |
Jul 30, 2018 | 38.19 | 38.48 | 38.15 | 38.30 | 10,824,632 | +0.02(+0.04%) |
Jul 27, 2018 | 38.38 | 38.52 | 38.16 | 38.28 | 12,693,960 | -0.02(-0.06%) |
Jul 26, 2018 | 38.41 | 38.60 | 38.28 | 38.31 | 15,296,483 | +0.12(+0.33%) |
Jul 25, 2018 | 38.11 | 38.59 | 37.90 | 38.19 | 25,746,986 | +0.69(+1.83%) |
Jul 24, 2018 | 37.10 | 37.51 | 36.96 | 37.50 | 16,638,805 | +0.26(+0.69%) |
Jul 23, 2018 | 37.58 | 37.10 | 37.24 | 10,930,342 | -0.27(-0.73%) | |
Jul 20, 2018 | 37.30 | 37.51 | 37.20 | 37.51 | 10,934,439 | +0.14(+0.38%) |
Jul 19, 2018 | 37.27 | 37.64 | 37.22 | 37.37 | 12,187,682 | -0.01(-0.02%) |
Jul 18, 2018 | 37.44 | 37.52 | 37.15 | 37.38 | 8,873,384 | -0.11(-0.29%) |
Jul 17, 2018 | 37.08 | 37.61 | 37.02 | 37.49 | 13,991,903 | +0.43(+1.16%) |
Jul 16, 2018 | 37.06 | 37.12 | 36.89 | 37.06 | 7,038,555 | -0.01(-0.02%) |
Jul 13, 2018 | 37.03 | 37.10 | 36.84 | 37.07 | 6,742,311 | +0.06(+0.16%) |
Jul 12, 2018 | 37.25 | 36.86 | 37.01 | 7,642,306 | -0.10(-0.27%) | |
Jul 11, 2018 | 37.11 | 9,307,585 | -0.15(-0.40%) | |||
Jul 10, 2018 | 36.88 | 37.28 | 36.87 | 37.26 | 12,794,607 | +0.47(+1.28%) |
Jul 09, 2018 | 36.90 | 37.06 | 36.74 | 36.79 | 8,893,979 | -0.20(-0.54%) |
Jul 06, 2018 | 37.01 | 37.23 | 36.93 | 36.98 | 10,562,958 | -0.02(-0.04%) |
Jul 05, 2018 | 36.59 | 37.01 | 36.56 | 37.00 | 14,065,225 | +0.55(+1.52%) |
Jul 03, 2018 | 36.45 | 36.45 | 36.45 | 0 | +0.20(+0.55%) | |
Jul 02, 2018 | 36.27 | 36.59 | 36.11 | 36.25 | 11,143,783 | -0.09(-0.25%) |
Jun 29, 2018 | 36.54 | 35.88 | 36.34 | 13,863,127 | +0.32(+0.90%) | |
Jun 28, 2018 | 35.82 | 36.18 | 35.77 | 36.01 | 15,291,458 | +0.33(+0.93%) |
Jun 27, 2018 | 35.90 | 36.13 | 35.62 | 35.68 | 18,503,882 | -0.22(-0.60%) |
Jun 26, 2018 | 36.09 | 36.32 | 35.86 | 35.90 | 16,850,840 | -0.21(-0.57%) |
Jun 25, 2018 | 35.76 | 36.25 | 35.76 | 36.11 | 14,595,337 | +0.27(+0.76%) |
Jun 22, 2018 | 35.75 | 35.97 | 35.69 | 35.83 | 19,349,688 | +0.13(+0.37%) |
Jun 21, 2018 | 35.85 | 35.87 | 35.59 | 35.70 | 12,631,573 | -0.14(-0.39%) |
Jun 20, 2018 | 36.14 | 36.27 | 35.82 | 35.84 | 13,148,730 | -0.28(-0.78%) |
Jun 19, 2018 | 36.25 | 35.79 | 36.12 | 15,614,325 | +0.04(+0.11%) | |
Jun 18, 2018 | 36.35 | 36.42 | 35.96 | 36.08 | 14,679,408 | -0.47(-1.29%) |
Jun 15, 2018 | 36.58 | 36.11 | 36.55 | 26,026,018 | +0.45(+1.24%) | |
Jun 14, 2018 | 36.25 | 36.33 | 36.06 | 36.11 | 15,324,348 | -0.17(-0.48%) |
Jun 13, 2018 | 36.42 | 36.56 | 36.26 | 36.28 | 20,391,068 | -0.19(-0.52%) |
Jun 12, 2018 | 36.24 | 36.48 | 36.19 | 36.47 | 10,038,272 | +0.23(+0.63%) |
Jun 11, 2018 | 36.09 | 36.33 | 36.04 | 36.24 | 9,164,984 | +0.15(+0.41%) |
Jun 08, 2018 | 35.78 | 36.13 | 35.77 | 36.09 | 14,708,987 | +0.42(+1.17%) |
Jun 07, 2018 | 35.58 | 35.91 | 35.58 | 35.67 | 14,546,989 | -0.02(-0.05%) |
Jun 06, 2018 | 35.69 | 35.34 | 35.69 | 11,206,790 | +0.29(+0.81%) | |
Jun 05, 2018 | 35.72 | 35.75 | 35.39 | 35.40 | 12,148,202 | -0.31(-0.87%) |
Jun 04, 2018 | 35.61 | 35.80 | 35.55 | 35.71 | 14,281,158 | +0.30(+0.86%) |
Jun 01, 2018 | 35.39 | 35.57 | 35.34 | 35.41 | 12,986,937 | +0.10(+0.28%) |
May 31, 2018 | 35.48 | 35.48 | 35.05 | 35.31 | 18,961,992 | -0.11(-0.30%) |
May 30, 2018 | 35.12 | 35.54 | 35.06 | 35.42 | 12,316,652 | +0.37(+1.05%) |
May 29, 2018 | 34.59 | 35.19 | 34.57 | 35.05 | 18,055,512 | +0.23(+0.66%) |
May 25, 2018 | 34.82 | 34.82 | 34.82 | 0 | +0.07(+0.19%) | |
May 24, 2018 | 34.82 | 34.88 | 34.64 | 34.75 | 11,286,654 | -0.07(-0.19%) |
May 23, 2018 | 34.70 | 34.86 | 34.43 | 34.82 | 10,925,005 | +0.12(+0.36%) |
May 22, 2018 | 34.90 | 34.98 | 34.66 | 34.70 | 10,013,439 | -0.13(-0.38%) |
May 21, 2018 | 34.74 | 34.92 | 34.71 | 34.83 | 11,093,881 | +0.19(+0.55%) |
May 18, 2018 | 34.74 | 34.80 | 34.56 | 34.64 | 14,552,390 | -0.10(-0.28%) |
May 17, 2018 | 34.50 | 34.78 | 34.38 | 34.74 | 18,090,724 | +0.62(+1.81%) |
May 16, 2018 | 34.28 | 34.44 | 34.11 | 34.12 | 14,114,134 | -0.14(-0.41%) |
May 15, 2018 | 34.31 | 34.42 | 34.04 | 34.26 | 20,031,628 | -0.26(-0.76%) |
May 14, 2018 | 34.70 | 34.75 | 34.41 | 34.52 | 13,048,026 | -0.08(-0.24%) |
May 11, 2018 | 34.69 | 34.88 | 34.52 | 34.60 | 7,710,765 | -0.03(-0.09%) |
May 10, 2018 | 34.48 | 34.79 | 34.44 | 34.64 | 9,649,361 | +0.33(+0.96%) |
May 09, 2018 | 34.47 | 34.68 | 34.22 | 34.31 | 11,319,223 | -0.02(-0.07%) |
May 08, 2018 | 34.47 | 34.56 | 34.24 | 34.33 | 18,341,894 | -0.27(-0.78%) |
May 07, 2018 | 34.77 | 34.89 | 34.46 | 34.60 | 11,368,243 | -0.18(-0.52%) |
May 04, 2018 | 34.32 | 34.90 | 34.30 | 34.79 | 13,329,794 | +0.39(+1.12%) |
May 03, 2018 | 34.67 | 34.82 | 34.10 | 34.40 | 22,348,526 | -0.14(-0.40%) |
May 02, 2018 | 34.82 | 34.97 | 34.44 | 34.54 | 16,724,480 | -0.44(-1.24%) |
May 01, 2018 | 35.28 | 35.30 | 34.64 | 34.97 | 14,018,699 | -0.51(-1.43%) |
Apr 30, 2018 | 35.72 | 35.88 | 35.29 | 35.48 | 19,529,498 | -0.08(-0.23%) |
Apr 27, 2018 | 35.09 | 35.59 | 35.07 | 35.57 | 11,907,107 | +0.46(+1.31%) |
Apr 26, 2018 | 34.82 | 35.39 | 34.70 | 35.11 | 16,513,859 | +0.26(+0.75%) |
Apr 25, 2018 | 35.10 | 35.22 | 34.41 | 34.84 | 25,297,504 | -0.53(-1.49%) |
Apr 24, 2018 | 36.12 | 36.21 | 35.09 | 35.37 | 22,555,934 | -0.75(-2.07%) |
Apr 23, 2018 | 35.92 | 36.12 | 35.77 | 36.12 | 14,463,332 | +0.20(+0.55%) |
Apr 20, 2018 | 36.39 | 36.47 | 35.79 | 35.92 | 17,889,684 | -0.47(-1.29%) |
Apr 19, 2018 | 36.41 | 36.52 | 36.14 | 36.39 | 12,628,589 | -0.16(-0.45%) |
Apr 18, 2018 | 36.87 | 36.93 | 36.40 | 36.55 | 9,046,614 | -0.30(-0.82%) |
Apr 17, 2018 | 36.91 | 36.98 | 36.67 | 36.85 | 10,236,702 | +0.16(+0.45%) |
Apr 16, 2018 | 36.67 | 36.86 | 36.46 | 36.69 | 10,913,179 | +0.14(+0.38%) |
Apr 13, 2018 | 36.29 | 36.70 | 36.25 | 36.55 | 13,120,294 | +0.39(+1.09%) |
Apr 12, 2018 | 36.20 | 36.46 | 36.09 | 36.16 | 10,321,196 | +0.03(+0.09%) |
Apr 11, 2018 | 35.98 | 36.25 | 35.94 | 36.12 | 10,258,696 | +0.00(+0.00%) |
Apr 10, 2018 | 36.19 | 36.28 | 35.90 | 36.12 | 13,014,558 | +0.13(+0.37%) |
Apr 09, 2018 | 36.16 | 36.39 | 35.95 | 35.99 | 14,507,619 | -0.07(-0.20%) |
Apr 06, 2018 | 36.36 | 36.55 | 35.89 | 36.07 | 13,998,192 | -0.39(-1.08%) |
Apr 05, 2018 | 36.36 | 36.63 | 36.08 | 36.46 | 14,255,825 | +0.13(+0.36%) |
Apr 04, 2018 | 35.43 | 36.46 | 35.40 | 36.33 | 16,516,810 | +0.71(+1.98%) |
Apr 03, 2018 | 35.29 | 35.75 | 35.18 | 35.62 | 18,856,512 | +0.58(+1.66%) |
Apr 02, 2018 | 35.67 | 35.72 | 34.88 | 35.04 | 17,301,780 | -0.62(-1.75%) |
Mar 29, 2018 | 35.66 | 35.66 | 35.66 | 0 | +0.09(+0.25%) | |
Mar 28, 2018 | 35.31 | 35.89 | 35.31 | 35.57 | 19,821,886 | +0.35(+1.00%) |
Mar 27, 2018 | 35.06 | 35.57 | 34.92 | 35.22 | 14,158,727 | +0.16(+0.47%) |
Mar 26, 2018 | 34.99 | 35.15 | 34.70 | 35.06 | 13,731,500 | +0.30(+0.85%) |
Mar 23, 2018 | 35.16 | 35.44 | 34.73 | 34.76 | 16,409,506 | -0.35(-1.01%) |
Mar 22, 2018 | 35.21 | 35.61 | 35.06 | 35.11 | 14,943,389 | -0.20(-0.56%) |
Mar 21, 2018 | 35.42 | 35.68 | 35.14 | 35.31 | 15,896,557 | -0.13(-0.37%) |
Mar 20, 2018 | 35.57 | 35.70 | 35.32 | 35.44 | 16,510,580 | -0.08(-0.23%) |
Mar 19, 2018 | 35.69 | 35.89 | 35.45 | 35.52 | 15,075,924 | -0.16(-0.46%) |
Mar 16, 2018 | 35.89 | 36.15 | 35.68 | 35.69 | 32,396,292 | -0.17(-0.48%) |
Mar 15, 2018 | 36.03 | 36.13 | 35.76 | 35.86 | 15,169,231 | -0.09(-0.25%) |
Mar 14, 2018 | 36.44 | 36.49 | 35.91 | 35.95 | 18,657,468 | -0.33(-0.91%) |
Mar 13, 2018 | 36.36 | 36.49 | 36.14 | 36.28 | 13,933,801 | +0.03(+0.09%) |
Mar 12, 2018 | 36.59 | 36.70 | 36.08 | 36.25 | 14,565,248 | -0.24(-0.65%) |
Mar 09, 2018 | 36.28 | 36.48 | 36.13 | 36.48 | 12,013,119 | +0.30(+0.83%) |
Mar 08, 2018 | 35.73 | 36.19 | 35.65 | 36.18 | 15,131,913 | +0.51(+1.44%) |
Mar 07, 2018 | 35.75 | 35.38 | 35.67 | 11,651,869 | -0.09(-0.25%) | |
Mar 06, 2018 | 35.78 | 35.86 | 35.48 | 35.76 | 12,290,778 | +0.03(+0.09%) |
Mar 05, 2018 | 35.47 | 35.76 | 35.41 | 35.73 | 14,733,115 | +0.14(+0.39%) |
Mar 02, 2018 | 35.21 | 35.65 | 35.20 | 35.59 | 17,260,604 | +0.24(+0.67%) |
Mar 01, 2018 | 35.08 | 35.52 | 34.86 | 35.35 | 21,799,612 | +0.17(+0.49%) |
Feb 28, 2018 | 35.68 | 35.74 | 35.18 | 35.18 | 14,648,028 | -0.33(-0.92%) |
Feb 27, 2018 | 35.94 | 36.07 | 35.51 | 35.51 | 15,693,414 | -0.33(-0.93%) |
Feb 26, 2018 | 36.00 | 36.13 | 35.66 | 35.84 | 15,575,115 | -0.01(-0.02%) |
Feb 23, 2018 | 35.47 | 35.86 | 35.34 | 35.85 | 10,168,560 | +0.42(+1.19%) |
Feb 22, 2018 | 35.43 | 15,194,934 | +0.15(+0.42%) | |||
Feb 21, 2018 | 35.91 | 35.99 | 35.27 | 35.28 | 15,691,466 | -0.53(-1.48%) |
Feb 20, 2018 | 36.43 | 36.49 | 35.77 | 35.81 | 17,367,468 | -0.81(-2.20%) |
Feb 16, 2018 | 36.61 | 36.61 | 36.61 | 0 | +0.16(+0.45%) | |
Feb 15, 2018 | 36.02 | 36.49 | 35.91 | 36.45 | 16,534,509 | +0.55(+1.54%) |
Feb 14, 2018 | 35.83 | 35.97 | 35.51 | 35.90 | 16,529,675 | -0.07(-0.20%) |
Feb 13, 2018 | 36.15 | 35.97 | 16,164,979 | +0.18(+0.50%) | ||
Feb 12, 2018 | 35.46 | 36.00 | 35.30 | 35.79 | 18,044,816 | +0.68(+1.95%) |
Feb 09, 2018 | 35.29 | 35.38 | 34.34 | 35.11 | 28,075,196 | +0.02(+0.07%) |
Feb 08, 2018 | 36.32 | 36.32 | 35.06 | 35.08 | 28,100,184 | -1.19(-3.28%) |
Feb 07, 2018 | 36.29 | 37.03 | 36.04 | 36.27 | 22,138,086 | -0.09(-0.25%) |
Feb 06, 2018 | 35.71 | 36.42 | 35.36 | 36.36 | 30,907,056 | -0.39(-1.06%) |
Feb 05, 2018 | 37.97 | 38.19 | 36.15 | 36.75 | 28,498,160 | -1.29(-3.38%) |
Feb 02, 2018 | 38.54 | 38.59 | 37.96 | 38.04 | 15,862,843 | -0.59(-1.52%) |
Feb 01, 2018 | 38.59 | 38.75 | 38.35 | 38.62 | 12,628,350 | -0.11(-0.29%) |
Jan 31, 2018 | 38.62 | 38.99 | 38.56 | 38.74 | 13,464,523 | +0.15(+0.38%) |
Jan 30, 2018 | 38.85 | 39.20 | 38.58 | 38.59 | 15,238,086 | -0.24(-0.61%) |
Jan 29, 2018 | 39.24 | 39.45 | 38.73 | 38.83 | 14,327,352 | -0.68(-1.71%) |
Jan 26, 2018 | 38.89 | 39.57 | 38.86 | 39.50 | 20,480,698 | +0.56(+1.44%) |
Jan 25, 2018 | 38.83 | 39.07 | 38.83 | 38.94 | 14,441,085 | +0.01(+0.02%) |
Jan 24, 2018 | 38.69 | 39.03 | 38.65 | 38.93 | 19,604,728 | +0.31(+0.80%) |
Jan 23, 2018 | 38.43 | 38.83 | 38.36 | 38.62 | 13,037,087 | +0.06(+0.15%) |
Jan 22, 2018 | 38.37 | 38.66 | 38.33 | 38.57 | 11,765,926 | +0.18(+0.47%) |
Jan 19, 2018 | 38.25 | 38.46 | 38.15 | 38.39 | 19,886,344 | +0.23(+0.60%) |
Jan 18, 2018 | 38.05 | 38.31 | 37.94 | 38.16 | 14,680,679 | +0.05(+0.13%) |
Jan 17, 2018 | 37.92 | 38.26 | 37.89 | 38.11 | 14,915,314 | +0.24(+0.62%) |
Jan 16, 2018 | 37.57 | 37.95 | 37.56 | 37.88 | 19,151,848 | +0.31(+0.82%) |
Jan 12, 2018 | 37.57 | 37.57 | 37.57 | 0 | +0.09(+0.24%) | |
Jan 11, 2018 | 37.63 | 37.63 | 37.33 | 37.48 | 9,315,790 | -0.02(-0.07%) |
Jan 10, 2018 | 37.50 | 13,145,788 | -0.13(-0.35%) | |||
Jan 09, 2018 | 37.44 | 37.74 | 37.39 | 37.63 | 12,238,895 | +0.19(+0.50%) |
Jan 08, 2018 | 37.40 | 37.53 | 37.35 | 37.44 | 8,683,215 | -0.06(-0.15%) |
Jan 05, 2018 | 37.46 | 37.61 | 37.27 | 37.50 | 16,109,577 | -0.01(-0.02%) |
Jan 04, 2018 | 37.09 | 37.62 | 37.00 | 37.51 | 15,613,534 | +0.52(+1.41%) |
Jan 03, 2018 | 37.03 | 37.19 | 36.91 | 36.99 | 15,522,648 | -0.08(-0.22%) |
Jan 02, 2018 | 37.37 | 37.40 | 37.04 | 37.07 | 13,354,775 | -0.28(-0.74%) |
Dec 29, 2017 | 37.35 | 37.35 | 37.35 | 0 | +0.13(+0.35%) | |
Dec 28, 2017 | 37.37 | 37.44 | 37.15 | 37.22 | 8,033,013 | -0.17(-0.46%) |
Dec 27, 2017 | 37.36 | 37.40 | 37.21 | 37.39 | 6,950,200 | +0.10(+0.26%) |
Dec 26, 2017 | 37.20 | 37.33 | 37.13 | 37.29 | 7,438,413 | +0.18(+0.48%) |
Dec 22, 2017 | 37.19 | 37.22 | 37.08 | 37.11 | 6,641,679 | -0.01(-0.02%) |
Dec 21, 2017 | 37.56 | 37.62 | 37.09 | 37.12 | 11,863,674 | -0.39(-1.04%) |
Dec 20, 2017 | 37.61 | 37.68 | 37.41 | 37.51 | 8,981,459 | -0.04(-0.11%) |
Dec 19, 2017 | 37.48 | 37.75 | 37.37 | 37.55 | 10,139,052 | +0.16(+0.44%) |
Dec 18, 2017 | 37.61 | 37.75 | 37.37 | 37.39 | 12,477,634 | -0.21(-0.56%) |
Dec 15, 2017 | 37.79 | 37.48 | 37.60 | 26,021,724 | +0.13(+0.35%) | |
Dec 14, 2017 | 37.29 | 37.58 | 37.28 | 37.47 | 11,085,017 | +0.11(+0.28%) |
Dec 13, 2017 | 37.00 | 37.48 | 36.96 | 37.36 | 15,256,398 | +0.50(+1.35%) |
Dec 12, 2017 | 36.87 | 37.05 | 36.68 | 36.87 | 17,198,270 | -0.03(-0.09%) |
Dec 11, 2017 | 36.88 | 36.96 | 36.56 | 36.90 | 11,914,593 | +0.02(+0.04%) |
Dec 08, 2017 | 37.20 | 37.22 | 36.67 | 36.88 | 16,263,675 | -0.38(-1.03%) |
Dec 07, 2017 | 37.68 | 37.70 | 37.22 | 37.26 | 11,183,666 | -0.55(-1.44%) |
Dec 06, 2017 | 37.73 | 37.83 | 37.66 | 37.81 | 10,017,170 | +0.15(+0.41%) |
Dec 05, 2017 | 37.65 | 37.80 | 37.49 | 37.66 | 16,794,604 | +0.02(+0.06%) |
Dec 04, 2017 | 37.44 | 37.44 | 37.44 | 37.63 | 21,527,696 | +0.21(+0.57%) |
Dec 01, 2017 | 37.28 | 37.46 | 36.80 | 37.42 | 15,317,974 | +0.16(+0.44%) |
Nov 30, 2017 | 36.74 | 37.31 | 36.65 | 37.26 | 21,065,848 | +0.52(+1.42%) |
Nov 29, 2017 | 36.95 | 36.99 | 36.51 | 36.74 | 20,420,192 | -0.27(-0.72%) |
Nov 28, 2017 | 37.13 | 37.26 | 36.97 | 37.00 | 10,443,873 | -0.06(-0.15%) |
Nov 27, 2017 | 37.04 | 37.13 | 36.99 | 37.06 | 6,996,843 | +0.02(+0.04%) |
Nov 24, 2017 | 37.05 | 37.18 | 37.03 | 37.04 | 3,711,196 | +0.03(+0.09%) |
Nov 22, 2017 | 37.05 | 37.08 | 36.77 | 37.01 | 10,446,663 | +0.05(+0.13%) |
Nov 21, 2017 | 36.78 | 37.10 | 36.77 | 36.96 | 12,717,122 | +0.26(+0.70%) |
Nov 20, 2017 | 36.86 | 37.04 | 36.67 | 36.70 | 23,731,854 | -0.20(-0.55%) |
Nov 17, 2017 | 37.41 | 37.45 | 36.53 | 36.91 | 24,425,626 | -0.68(-1.80%) |
Nov 16, 2017 | 37.91 | 37.93 | 37.55 | 37.58 | 15,490,121 | -0.21(-0.56%) |
Nov 15, 2017 | 38.21 | 38.32 | 37.77 | 37.79 | 15,379,548 | -0.50(-1.31%) |
Nov 14, 2017 | 37.71 | 38.33 | 37.64 | 38.29 | 21,303,696 | +0.57(+1.52%) |
Nov 13, 2017 | 37.62 | 37.80 | 37.58 | 37.72 | 9,479,552 | +0.15(+0.39%) |
Nov 10, 2017 | 37.30 | 37.66 | 37.25 | 37.58 | 9,936,965 | +0.25(+0.67%) |
Nov 09, 2017 | 37.24 | 37.45 | 37.16 | 37.33 | 8,090,857 | +0.04(+0.11%) |
Nov 08, 2017 | 37.12 | 37.29 | 37.03 | 37.28 | 9,395,684 | +0.19(+0.52%) |
Nov 07, 2017 | 36.66 | 37.10 | 36.58 | 37.09 | 12,221,085 | +0.38(+1.03%) |
Nov 06, 2017 | 37.07 | 37.07 | 36.67 | 36.71 | 9,229,001 | -0.40(-1.09%) |
Nov 03, 2017 | 37.12 | 37.26 | 37.07 | 37.12 | 5,858,915 | +0.07(+0.20%) |
Nov 02, 2017 | 36.99 | 37.10 | 36.93 | 37.04 | 10,302,249 | +0.06(+0.17%) |
Nov 01, 2017 | 36.94 | 37.21 | 36.84 | 36.98 | 8,753,814 | -0.15(-0.39%) |
Oct 31, 2017 | 37.07 | 37.28 | 37.02 | 37.12 | 8,125,737 | +0.10(+0.26%) |
Oct 30, 2017 | 37.14 | 37.20 | 36.99 | 37.03 | 8,920,070 | -0.17(-0.46%) |
Oct 27, 2017 | 37.24 | 37.41 | 37.07 | 37.20 | 12,370,874 | -0.13(-0.35%) |
Oct 26, 2017 | 37.40 | 37.74 | 37.32 | 37.33 | 13,089,927 | +0.15(+0.39%) |
Oct 25, 2017 | 37.44 | 37.75 | 37.08 | 37.18 | 14,855,404 | -0.11(-0.28%) |
Oct 24, 2017 | 37.35 | 37.37 | 37.10 | 37.28 | 11,815,143 | -0.11(-0.30%) |
Oct 23, 2017 | 37.45 | 37.66 | 37.33 | 37.40 | 8,860,037 | -0.05(-0.13%) |
Oct 20, 2017 | 37.61 | 37.62 | 37.37 | 37.45 | 11,948,297 | -0.17(-0.45%) |
Oct 19, 2017 | 37.44 | 37.78 | 37.40 | 37.62 | 9,308,585 | +0.15(+0.41%) |
Oct 18, 2017 | 37.47 | 37.57 | 37.33 | 37.46 | 7,768,550 | -0.10(-0.26%) |
Oct 17, 2017 | 37.57 | 37.65 | 37.39 | 37.56 | 9,536,201 | -0.08(-0.21%) |
Oct 16, 2017 | 37.24 | 37.74 | 37.22 | 37.64 | 15,740,540 | +0.36(+0.95%) |
Oct 13, 2017 | 37.34 | 37.45 | 37.26 | 37.28 | 8,826,128 | +0.06(+0.15%) |
Oct 12, 2017 | 37.12 | 37.25 | 37.09 | 37.23 | 9,549,480 | +0.01(+0.02%) |
Oct 11, 2017 | 37.04 | 37.22 | 37.03 | 37.22 | 8,221,521 | +0.19(+0.50%) |
Oct 10, 2017 | 36.82 | 37.06 | 36.76 | 37.03 | 7,815,727 | +0.37(+1.01%) |
Oct 09, 2017 | 36.78 | 36.86 | 36.61 | 36.66 | 6,525,257 | -0.06(-0.18%) |
Oct 06, 2017 | 36.65 | 36.75 | 36.56 | 36.73 | 6,735,224 | -0.02(-0.07%) |
Oct 05, 2017 | 36.74 | 36.93 | 36.74 | 36.75 | 12,652,469 | +0.02(+0.04%) |
Oct 04, 2017 | 36.42 | 36.78 | 36.28 | 36.74 | 17,414,818 | +0.25(+0.69%) |
Oct 03, 2017 | 36.22 | 36.54 | 36.14 | 36.49 | 14,910,122 | +0.31(+0.87%) |
Oct 02, 2017 | 36.37 | 36.55 | 36.13 | 36.17 | 13,262,212 | -0.17(-0.47%) |
Sep 29, 2017 | 36.22 | 36.42 | 36.16 | 36.34 | 12,487,612 | +0.08(+0.22%) |
Sep 28, 2017 | 36.07 | 36.33 | 36.05 | 36.26 | 10,886,498 | +0.22(+0.60%) |
Sep 27, 2017 | 35.83 | 36.04 | 18,351,058 | -0.75(-2.04%) | ||
Sep 26, 2017 | 36.89 | 37.03 | 36.78 | 36.79 | 8,026,153 | -0.10(-0.26%) |
Sep 25, 2017 | 36.74 | 36.95 | 36.61 | 36.89 | 11,413,895 | +0.16(+0.44%) |
Sep 22, 2017 | 36.70 | 36.84 | 36.63 | 36.73 | 9,939,370 | +0.07(+0.20%) |
Sep 21, 2017 | 36.91 | 36.97 | 36.62 | 36.66 | 9,357,815 | -0.31(-0.83%) |
Sep 20, 2017 | 36.95 | 37.26 | 36.78 | 36.96 | 13,657,291 | -0.16(-0.43%) |
Sep 19, 2017 | 37.25 | 37.29 | 37.05 | 37.12 | 9,039,054 | -0.11(-0.28%) |
Sep 18, 2017 | 37.26 | 37.33 | 37.07 | 37.23 | 10,571,669 | -0.06(-0.15%) |
Sep 15, 2017 | 37.38 | 37.43 | 37.14 | 37.28 | 19,992,392 | +0.06(+0.15%) |
Sep 14, 2017 | 37.46 | 37.51 | 37.09 | 37.23 | 17,053,772 | -0.31(-0.84%) |
Sep 13, 2017 | 37.39 | 37.63 | 37.37 | 37.54 | 12,756,467 | +0.12(+0.32%) |
Sep 12, 2017 | 37.25 | 37.45 | 37.21 | 37.42 | 10,696,096 | +0.16(+0.43%) |
Sep 11, 2017 | 37.13 | 37.32 | 37.02 | 37.26 | 13,021,471 | +0.18(+0.48%) |
Sep 08, 2017 | 37.00 | 37.14 | 36.87 | 37.09 | 13,152,133 | +0.02(+0.04%) |
Sep 07, 2017 | 36.85 | 37.10 | 36.81 | 37.07 | 11,758,164 | +0.26(+0.70%) |
Sep 06, 2017 | 36.83 | 36.88 | 36.68 | 36.81 | 11,533,901 | +0.03(+0.09%) |
Sep 05, 2017 | 36.65 | 36.79 | 36.57 | 36.78 | 13,063,464 | +0.11(+0.31%) |