Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.23 | 34.40 | 33.20 | 33.20 | 13,240,480 | -0.82(-2.42%) |
Apr 27, 2018 | 34.48 | 34.53 | 33.88 | 34.02 | 9,583,694 | -0.54(-1.57%) |
Apr 26, 2018 | 33.97 | 34.59 | 33.28 | 34.56 | 18,324,440 | +0.13(+0.37%) |
Apr 25, 2018 | 34.09 | 34.52 | 33.89 | 34.44 | 8,831,989 | +0.16(+0.47%) |
Apr 24, 2018 | 34.28 | 34.49 | 33.92 | 34.28 | 10,275,782 | +0.22(+0.64%) |
Apr 23, 2018 | 33.88 | 34.30 | 33.82 | 34.06 | 8,087,626 | +0.07(+0.21%) |
Apr 20, 2018 | 34.11 | 34.35 | 33.75 | 33.99 | 9,625,925 | -0.14(-0.42%) |
Apr 19, 2018 | 34.98 | 35.16 | 33.82 | 34.13 | 11,320,364 | -1.05(-2.98%) |
Apr 18, 2018 | 35.46 | 35.85 | 35.15 | 35.18 | 6,744,335 | -0.26(-0.74%) |
Apr 17, 2018 | 35.82 | 35.83 | 35.31 | 35.44 | 6,039,365 | +0.05(+0.13%) |
Apr 16, 2018 | 35.22 | 35.62 | 34.94 | 35.40 | 5,604,424 | +0.40(+1.14%) |
Apr 13, 2018 | 35.35 | 35.59 | 34.85 | 35.00 | 6,770,982 | -0.09(-0.26%) |
Apr 12, 2018 | 35.49 | 35.69 | 35.03 | 35.09 | 8,737,617 | -0.15(-0.44%) |
Apr 11, 2018 | 34.99 | 35.50 | 34.78 | 35.24 | 9,283,134 | -0.06(-0.18%) |
Apr 10, 2018 | 34.88 | 35.56 | 34.69 | 35.31 | 17,197,362 | +1.12(+3.28%) |
Apr 09, 2018 | 34.59 | 34.79 | 34.17 | 34.19 | 14,861,730 | +0.14(+0.40%) |
Apr 06, 2018 | 34.30 | 34.48 | 33.62 | 34.05 | 16,302,121 | -0.29(-0.84%) |
Apr 05, 2018 | 34.56 | 34.77 | 34.24 | 34.34 | 12,689,412 | -0.03(-0.08%) |
Apr 04, 2018 | 32.54 | 34.39 | 32.49 | 34.37 | 18,826,730 | +0.98(+2.95%) |
Apr 03, 2018 | 33.25 | 33.75 | 32.88 | 33.38 | 17,519,938 | +1.07(+3.30%) |
Apr 02, 2018 | 32.62 | 32.77 | 31.84 | 32.31 | 15,391,507 | -0.52(-1.60%) |
Mar 29, 2018 | 32.84 | 32.84 | 32.84 | 0 | +0.79(+2.45%) | |
Mar 28, 2018 | 31.64 | 32.34 | 31.54 | 32.05 | 19,814,552 | +0.54(+1.72%) |
Mar 27, 2018 | 32.55 | 32.56 | 31.18 | 31.51 | 19,556,654 | -1.01(-3.11%) |
Mar 26, 2018 | 32.48 | 32.58 | 31.90 | 32.52 | 10,313,931 | +0.74(+2.33%) |
Mar 23, 2018 | 32.91 | 33.06 | 31.75 | 31.78 | 14,644,988 | -1.07(-3.25%) |
Mar 22, 2018 | 33.64 | 33.73 | 32.78 | 32.85 | 16,770,265 | -1.11(-3.27%) |
Mar 21, 2018 | 33.58 | 34.36 | 33.53 | 33.96 | 12,801,805 | +0.62(+1.87%) |
Mar 20, 2018 | 33.55 | 33.66 | 33.20 | 33.34 | 9,400,465 | -0.11(-0.32%) |
Mar 19, 2018 | 34.28 | 34.32 | 33.03 | 33.44 | 13,393,509 | -0.84(-2.45%) |
Mar 16, 2018 | 34.27 | 34.47 | 34.06 | 34.28 | 11,403,726 | +0.08(+0.24%) |
Mar 15, 2018 | 34.31 | 34.33 | 33.97 | 34.20 | 9,007,967 | +0.14(+0.42%) |
Mar 14, 2018 | 34.77 | 34.89 | 34.02 | 34.06 | 14,788,596 | -0.29(-0.84%) |
Mar 13, 2018 | 34.31 | 34.83 | 34.22 | 34.35 | 13,725,810 | +0.16(+0.48%) |
Mar 12, 2018 | 34.22 | 34.33 | 33.96 | 34.19 | 12,556,170 | -0.01(-0.03%) |
Mar 09, 2018 | 34.20 | 34.41 | 34.03 | 34.19 | 13,580,605 | +0.00(+0.00%) |
Mar 08, 2018 | 34.01 | 34.25 | 33.63 | 34.19 | 14,478,472 | +0.43(+1.28%) |
Mar 07, 2018 | 33.85 | 33.24 | 33.76 | 16,821,672 | -0.17(-0.50%) | |
Mar 06, 2018 | 34.01 | 34.06 | 33.58 | 33.93 | 13,577,790 | +0.17(+0.50%) |
Mar 05, 2018 | 33.39 | 33.90 | 33.21 | 33.76 | 13,425,999 | +0.28(+0.83%) |
Mar 02, 2018 | 33.52 | 33.64 | 32.73 | 33.48 | 26,896,582 | -0.32(-0.95%) |
Mar 01, 2018 | 35.42 | 35.42 | 33.47 | 33.81 | 29,263,746 | -1.40(-3.96%) |
Feb 28, 2018 | 35.44 | 35.92 | 35.17 | 35.20 | 25,541,700 | -0.73(-2.04%) |
Feb 27, 2018 | 37.12 | 37.16 | 35.89 | 35.93 | 14,218,348 | -1.23(-3.30%) |
Feb 26, 2018 | 36.75 | 37.23 | 36.45 | 37.16 | 10,492,595 | +0.56(+1.54%) |
Feb 23, 2018 | 36.72 | 36.80 | 36.30 | 36.60 | 7,181,446 | +0.00(+0.00%) |
Feb 22, 2018 | 36.60 | 9,817,600 | +0.31(+0.86%) | |||
Feb 21, 2018 | 36.45 | 36.95 | 36.24 | 36.28 | 10,155,584 | -0.19(-0.52%) |
Feb 20, 2018 | 36.59 | 36.89 | 36.31 | 36.47 | 8,734,192 | -0.29(-0.78%) |
Feb 16, 2018 | 36.76 | 36.76 | 36.76 | 0 | -0.68(-1.82%) | |
Feb 15, 2018 | 37.74 | 37.06 | 37.44 | 10,860,896 | +0.04(+0.10%) | |
Feb 14, 2018 | 36.70 | 37.49 | 36.61 | 37.40 | 11,481,551 | +0.37(+0.99%) |
Feb 13, 2018 | 37.01 | 37.03 | 9,979,079 | -0.54(-1.43%) | ||
Feb 12, 2018 | 37.53 | 38.13 | 37.22 | 37.57 | 21,659,740 | +0.48(+1.30%) |
Feb 09, 2018 | 36.82 | 37.54 | 35.99 | 37.09 | 21,908,060 | +0.64(+1.74%) |
Feb 08, 2018 | 37.98 | 38.21 | 36.44 | 36.45 | 20,155,120 | -1.47(-3.87%) |
Feb 07, 2018 | 37.39 | 37.94 | 37.29 | 37.92 | 21,675,900 | +0.47(+1.27%) |
Feb 06, 2018 | 35.84 | 37.78 | 35.79 | 37.45 | 29,084,402 | +1.57(+4.39%) |
Feb 05, 2018 | 36.66 | 36.97 | 35.59 | 35.87 | 21,857,654 | -0.81(-2.20%) |
Feb 02, 2018 | 37.77 | 37.81 | 36.54 | 36.68 | 15,630,254 | -1.28(-3.37%) |
Feb 01, 2018 | 37.89 | 37.61 | 37.96 | 10,764,924 | +0.02(+0.05%) | |
Jan 31, 2018 | 38.27 | 38.42 | 37.70 | 37.94 | 22,063,448 | -0.26(-0.68%) |
Jan 30, 2018 | 38.31 | 38.58 | 38.29 | 38.20 | 9,454,896 | -0.29(-0.74%) |
Jan 29, 2018 | 38.89 | 39.16 | 38.45 | 38.48 | 9,140,599 | -0.42(-1.08%) |
Jan 26, 2018 | 38.75 | 38.97 | 38.46 | 38.90 | 10,207,554 | +0.30(+0.76%) |
Jan 25, 2018 | 39.77 | 39.79 | 38.44 | 38.61 | 12,727,360 | -0.89(-2.26%) |
Jan 24, 2018 | 38.91 | 39.72 | 38.87 | 39.50 | 12,655,608 | +0.70(+1.80%) |
Jan 23, 2018 | 38.77 | 38.86 | 38.38 | 38.81 | 15,744,484 | +0.08(+0.21%) |
Jan 22, 2018 | 38.61 | 38.84 | 38.30 | 38.73 | 21,856,004 | +0.13(+0.32%) |
Jan 19, 2018 | 39.41 | 39.44 | 38.50 | 38.60 | 16,176,482 | -0.64(-1.62%) |
Jan 18, 2018 | 39.52 | 39.53 | 39.04 | 39.24 | 13,266,572 | -0.15(-0.39%) |
Jan 17, 2018 | 39.37 | 39.60 | 38.82 | 39.39 | 17,717,754 | -0.14(-0.36%) |
Jan 16, 2018 | 40.34 | 40.63 | 39.14 | 39.53 | 22,544,542 | +0.11(+0.27%) |
Jan 12, 2018 | 39.42 | 39.42 | 39.42 | 0 | -0.11(-0.27%) | |
Jan 11, 2018 | 38.72 | 39.60 | 38.60 | 39.53 | 12,570,971 | +1.06(+2.77%) |
Jan 10, 2018 | 39.22 | 39.49 | 38.12 | 38.47 | 20,434,058 | -0.94(-2.38%) |
Jan 09, 2018 | 39.64 | 39.89 | 39.13 | 39.41 | 8,683,525 | -0.15(-0.38%) |
Jan 08, 2018 | 39.40 | 39.89 | 38.93 | 39.56 | 14,643,607 | +0.19(+0.48%) |
Jan 05, 2018 | 39.81 | 39.93 | 39.32 | 39.37 | 10,779,999 | -0.12(-0.29%) |
Jan 04, 2018 | 38.55 | 39.58 | 38.47 | 39.49 | 19,336,282 | +1.18(+3.08%) |
Jan 03, 2018 | 37.76 | 38.42 | 37.75 | 38.30 | 16,310,628 | +0.91(+2.44%) |
Jan 02, 2018 | 36.89 | 37.46 | 36.81 | 37.39 | 7,744,790 | +0.72(+1.98%) |
Dec 29, 2017 | 36.67 | 36.67 | 36.67 | 0 | -0.35(-0.94%) | |
Dec 28, 2017 | 36.98 | 37.07 | 36.86 | 37.02 | 5,594,798 | +0.06(+0.17%) |
Dec 27, 2017 | 37.36 | 37.44 | 36.95 | 36.95 | 5,514,256 | -0.44(-1.17%) |
Dec 26, 2017 | 37.45 | 37.65 | 37.24 | 37.39 | 3,766,578 | -0.20(-0.52%) |
Dec 22, 2017 | 37.84 | 37.85 | 37.40 | 37.59 | 5,485,504 | -0.13(-0.33%) |
Dec 21, 2017 | 38.09 | 38.24 | 37.69 | 37.71 | 11,339,965 | -0.32(-0.85%) |
Dec 20, 2017 | 38.23 | 38.27 | 37.92 | 38.04 | 9,654,510 | +0.03(+0.07%) |
Dec 19, 2017 | 38.21 | 38.29 | 37.98 | 38.01 | 14,821,210 | +0.30(+0.81%) |
Dec 18, 2017 | 36.92 | 37.86 | 36.90 | 37.71 | 24,743,790 | +1.07(+2.93%) |
Dec 15, 2017 | 36.61 | 36.97 | 36.61 | 36.63 | 27,378,546 | +0.13(+0.34%) |
Dec 14, 2017 | 37.02 | 37.07 | 36.41 | 36.51 | 10,369,640 | -0.53(-1.43%) |
Dec 13, 2017 | 37.16 | 37.48 | 37.03 | 37.03 | 11,143,960 | -0.12(-0.31%) |
Dec 12, 2017 | 37.15 | 37.37 | 36.91 | 37.15 | 9,878,232 | -0.13(-0.34%) |
Dec 11, 2017 | 37.46 | 37.51 | 37.18 | 37.28 | 15,775,732 | -0.31(-0.83%) |
Dec 08, 2017 | 37.56 | 37.84 | 37.43 | 37.59 | 15,268,726 | +0.00(+0.00%) |
Dec 07, 2017 | 37.80 | 37.92 | 37.16 | 37.59 | 18,389,046 | +0.22(+0.60%) |
Dec 06, 2017 | 37.84 | 37.36 | 37.37 | 14,513,918 | -0.58(-1.52%) | |
Dec 05, 2017 | 38.13 | 38.17 | 37.69 | 37.94 | 12,748,502 | -0.22(-0.58%) |
Dec 04, 2017 | 38.30 | 38.49 | 38.04 | 38.16 | 15,820,134 | +0.23(+0.61%) |
Dec 01, 2017 | 38.29 | 38.34 | 37.35 | 37.93 | 21,799,098 | -0.27(-0.70%) |
Nov 30, 2017 | 39.01 | 39.48 | 37.85 | 38.20 | 36,661,820 | -0.64(-1.64%) |
Nov 29, 2017 | 39.98 | 40.18 | 38.82 | 38.84 | 21,931,440 | -0.98(-2.47%) |
Nov 28, 2017 | 39.32 | 39.96 | 39.13 | 39.82 | 17,973,364 | +0.66(+1.70%) |
Nov 27, 2017 | 39.43 | 38.90 | 39.16 | 9,760,220 | -0.26(-0.65%) | |
Nov 24, 2017 | 39.40 | 39.48 | 39.22 | 39.41 | 4,293,205 | +0.15(+0.38%) |
Nov 22, 2017 | 39.79 | 39.85 | 39.19 | 39.26 | 11,096,409 | -0.60(-1.51%) |
Nov 21, 2017 | 39.95 | 40.05 | 39.59 | 39.87 | 13,503,729 | +0.08(+0.20%) |
Nov 20, 2017 | 39.43 | 39.97 | 39.24 | 39.79 | 17,068,986 | +0.89(+2.28%) |
Nov 17, 2017 | 38.59 | 39.11 | 38.55 | 38.90 | 11,950,754 | +0.25(+0.64%) |
Nov 16, 2017 | 38.15 | 38.68 | 37.94 | 38.65 | 12,687,493 | +0.66(+1.73%) |
Nov 15, 2017 | 37.88 | 38.15 | 37.32 | 37.99 | 15,363,045 | -0.12(-0.33%) |
Nov 14, 2017 | 38.25 | 38.52 | 37.89 | 38.12 | 10,641,021 | -0.51(-1.31%) |
Nov 13, 2017 | 37.76 | 38.68 | 37.72 | 38.62 | 13,232,629 | +0.81(+2.13%) |
Nov 10, 2017 | 37.36 | 38.12 | 37.29 | 37.82 | 15,907,721 | +0.49(+1.31%) |
Nov 09, 2017 | 37.27 | 37.37 | 36.90 | 37.33 | 10,036,198 | +0.00(+0.00%) |
Nov 08, 2017 | 37.11 | 37.34 | 36.82 | 37.33 | 16,039,168 | +0.36(+0.98%) |
Nov 07, 2017 | 37.37 | 37.60 | 36.87 | 36.97 | 10,015,031 | -0.39(-1.04%) |
Nov 06, 2017 | 37.50 | 37.55 | 36.66 | 37.36 | 15,988,056 | -0.18(-0.47%) |
Nov 03, 2017 | 37.76 | 37.88 | 37.40 | 37.53 | 11,109,700 | -0.23(-0.61%) |
Nov 02, 2017 | 38.39 | 38.39 | 37.64 | 37.76 | 13,543,607 | -0.47(-1.23%) |
Nov 01, 2017 | 37.87 | 38.45 | 37.14 | 38.23 | 16,583,604 | +0.13(+0.35%) |
Oct 31, 2017 | 38.32 | 38.71 | 38.08 | 38.10 | 14,934,095 | -0.35(-0.90%) |
Oct 30, 2017 | 38.15 | 38.84 | 37.46 | 38.45 | 26,835,594 | -1.13(-2.85%) |
Oct 27, 2017 | 40.02 | 40.04 | 39.09 | 39.57 | 13,395,494 | -0.54(-1.35%) |
Oct 26, 2017 | 40.06 | 40.46 | 39.98 | 40.11 | 10,885,421 | +0.12(+0.29%) |
Oct 25, 2017 | 40.51 | 40.75 | 39.69 | 40.00 | 20,372,516 | -1.21(-2.93%) |
Oct 24, 2017 | 40.70 | 41.45 | 40.53 | 41.20 | 31,481,486 | +1.18(+2.95%) |
Oct 23, 2017 | 40.37 | 40.61 | 40.03 | 40.03 | 12,149,960 | -0.41(-1.01%) |
Oct 20, 2017 | 40.34 | 40.54 | 40.02 | 40.43 | 13,765,710 | +0.23(+0.57%) |
Oct 19, 2017 | 39.67 | 40.25 | 39.50 | 40.20 | 14,722,733 | +0.20(+0.51%) |
Oct 18, 2017 | 40.14 | 40.42 | 39.92 | 40.00 | 12,277,325 | +0.09(+0.22%) |
Oct 17, 2017 | 40.60 | 40.83 | 39.85 | 39.91 | 16,581,396 | -0.66(-1.62%) |
Oct 16, 2017 | 40.57 | 40.65 | 40.20 | 40.57 | 9,993,130 | -0.11(-0.26%) |
Oct 13, 2017 | 40.14 | 40.88 | 39.89 | 40.67 | 15,715,965 | +0.88(+2.21%) |
Oct 12, 2017 | 39.87 | 40.27 | 39.16 | 39.79 | 17,670,712 | -0.51(-1.28%) |
Oct 11, 2017 | 40.16 | 40.42 | 39.96 | 40.31 | 15,062,090 | +0.23(+0.58%) |
Oct 10, 2017 | 40.15 | 40.25 | 39.77 | 40.08 | 15,823,968 | -0.11(-0.26%) |
Oct 09, 2017 | 39.92 | 40.27 | 39.84 | 40.18 | 12,331,008 | +0.35(+0.89%) |
Oct 06, 2017 | 39.04 | 40.04 | 39.01 | 39.83 | 23,716,642 | +0.96(+2.46%) |
Oct 05, 2017 | 38.92 | 39.08 | 38.72 | 38.87 | 18,793,548 | +0.06(+0.16%) |
Oct 04, 2017 | 38.43 | 38.95 | 38.30 | 38.81 | 15,181,879 | +0.29(+0.76%) |
Oct 03, 2017 | 38.23 | 38.74 | 38.12 | 38.52 | 35,029,916 | +1.15(+3.08%) |
Oct 02, 2017 | 36.35 | 37.66 | 36.17 | 37.37 | 38,146,536 | +1.57(+4.38%) |
Sep 29, 2017 | 35.96 | 36.05 | 35.70 | 35.80 | 10,061,424 | -0.18(-0.49%) |
Sep 28, 2017 | 35.89 | 35.97 | 35.79 | 35.97 | 10,881,288 | +0.00(+0.00%) |
Sep 27, 2017 | 36.07 | 35.60 | 35.97 | 10,998,944 | +0.28(+0.79%) | |
Sep 26, 2017 | 35.75 | 36.01 | 35.62 | 35.69 | 16,082,060 | -0.04(-0.10%) |
Sep 25, 2017 | 35.63 | 36.03 | 35.46 | 35.73 | 24,303,032 | +0.78(+2.23%) |
Sep 22, 2017 | 34.84 | 35.05 | 34.73 | 34.95 | 14,293,021 | +0.28(+0.82%) |
Sep 21, 2017 | 34.45 | 34.78 | 34.45 | 34.66 | 15,845,074 | +0.20(+0.57%) |
Sep 20, 2017 | 34.45 | 34.57 | 34.30 | 34.47 | 19,389,152 | +0.16(+0.47%) |
Sep 19, 2017 | 34.17 | 34.46 | 34.17 | 34.31 | 13,024,320 | +0.10(+0.29%) |
Sep 18, 2017 | 34.48 | 34.56 | 34.17 | 34.21 | 13,943,676 | -0.26(-0.75%) |
Sep 15, 2017 | 34.34 | 34.60 | 34.25 | 34.47 | 28,600,326 | +0.08(+0.23%) |
Sep 14, 2017 | 33.86 | 34.73 | 33.78 | 34.39 | 19,765,416 | +0.51(+1.52%) |
Sep 13, 2017 | 33.58 | 33.93 | 33.53 | 33.87 | 12,006,667 | +0.28(+0.84%) |
Sep 12, 2017 | 33.16 | 33.69 | 33.11 | 33.59 | 12,188,713 | +0.48(+1.45%) |
Sep 11, 2017 | 32.90 | 33.23 | 32.84 | 33.11 | 15,228,261 | +0.31(+0.95%) |
Sep 08, 2017 | 32.62 | 32.83 | 32.46 | 32.80 | 9,228,351 | +0.08(+0.24%) |
Sep 07, 2017 | 33.15 | 33.18 | 32.53 | 32.72 | 16,162,046 | -0.34(-1.02%) |
Sep 06, 2017 | 32.92 | 33.12 | 32.76 | 33.06 | 14,083,455 | +0.39(+1.18%) |
Sep 05, 2017 | 32.72 | 32.85 | 32.35 | 32.67 | 14,546,001 | -0.11(-0.35%) |
Sep 01, 2017 | 32.23 | 32.94 | 32.16 | 32.79 | 20,483,210 | +0.72(+2.24%) |
Aug 31, 2017 | 31.50 | 32.24 | 31.50 | 32.07 | 15,495,231 | +0.63(+2.01%) |
Aug 30, 2017 | 31.19 | 31.45 | 31.07 | 31.43 | 8,273,943 | +0.26(+0.84%) |
Aug 29, 2017 | 31.02 | 31.20 | 30.90 | 31.17 | 6,290,748 | +0.01(+0.03%) |
Aug 28, 2017 | 31.31 | 31.40 | 30.97 | 31.16 | 9,125,721 | -0.08(-0.25%) |
Aug 25, 2017 | 31.19 | 31.49 | 31.19 | 31.24 | 7,617,871 | +0.07(+0.23%) |
Aug 24, 2017 | 31.28 | 31.35 | 31.11 | 31.17 | 5,647,004 | +0.03(+0.08%) |
Aug 23, 2017 | 30.95 | 31.29 | 30.82 | 31.14 | 7,327,748 | +0.17(+0.54%) |
Aug 22, 2017 | 30.71 | 31.08 | 30.69 | 30.98 | 8,904,878 | +0.34(+1.12%) |
Aug 21, 2017 | 30.63 | 30.77 | 30.53 | 30.64 | 6,846,758 | +0.07(+0.23%) |
Aug 18, 2017 | 30.63 | 30.77 | 30.37 | 30.57 | 8,197,219 | -0.15(-0.49%) |
Aug 17, 2017 | 31.25 | 31.29 | 30.69 | 30.71 | 8,289,352 | -0.66(-2.10%) |
Aug 16, 2017 | 31.28 | 31.39 | 31.17 | 31.37 | 7,893,884 | +0.18(+0.59%) |
Aug 15, 2017 | 31.21 | 31.47 | 31.08 | 31.19 | 6,854,954 | +0.06(+0.20%) |
Aug 14, 2017 | 30.85 | 31.21 | 30.76 | 31.13 | 8,394,620 | +0.47(+1.55%) |
Aug 11, 2017 | 30.69 | 30.89 | 30.59 | 30.65 | 7,773,235 | +0.04(+0.14%) |
Aug 10, 2017 | 30.89 | 30.98 | 30.60 | 30.61 | 10,971,813 | -0.35(-1.13%) |
Aug 09, 2017 | 30.85 | 31.10 | 30.78 | 30.96 | 9,412,873 | -0.10(-0.31%) |
Aug 08, 2017 | 30.98 | 31.44 | 30.92 | 31.06 | 10,282,733 | +0.08(+0.26%) |
Aug 07, 2017 | 30.85 | 31.06 | 30.82 | 30.98 | 9,406,877 | +0.03(+0.08%) |
Aug 04, 2017 | 31.11 | 30.50 | 30.95 | 10,439,046 | +0.44(+1.44%) | |
Aug 03, 2017 | 30.64 | 30.87 | 30.49 | 30.51 | 11,813,855 | -0.04(-0.14%) |
Aug 02, 2017 | 30.40 | 30.71 | 30.38 | 30.56 | 10,556,231 | +0.05(+0.17%) |
Aug 01, 2017 | 31.43 | 31.57 | 30.35 | 30.50 | 24,593,854 | -1.07(-3.39%) |
Jul 31, 2017 | 31.43 | 31.86 | 31.41 | 31.57 | 15,788,883 | +0.18(+0.59%) |
Jul 28, 2017 | 31.43 | 31.48 | 31.14 | 31.39 | 8,582,922 | -0.15(-0.47%) |
Jul 27, 2017 | 31.17 | 31.58 | 31.05 | 31.54 | 11,402,817 | +0.28(+0.90%) |
Jul 26, 2017 | 31.20 | 31.51 | 31.07 | 31.26 | 12,320,727 | +0.04(+0.14%) |
Jul 25, 2017 | 31.54 | 31.74 | 31.15 | 31.21 | 16,568,699 | -0.22(-0.70%) |
Jul 24, 2017 | 31.58 | 31.67 | 31.35 | 31.43 | 13,332,348 | -0.22(-0.69%) |
Jul 21, 2017 | 31.64 | 31.69 | 31.34 | 31.65 | 10,064,137 | -0.30(-0.93%) |
Jul 20, 2017 | 32.14 | 31.85 | 31.95 | 11,576,760 | -0.05(-0.16%) | |
Jul 19, 2017 | 31.93 | 32.07 | 31.86 | 32.00 | 8,907,520 | +0.04(+0.11%) |
Jul 18, 2017 | 31.86 | 32.02 | 31.78 | 31.97 | 8,853,008 | +0.04(+0.14%) |
Jul 17, 2017 | 31.93 | 32.07 | 31.77 | 31.93 | 12,115,204 | +0.03(+0.08%) |
Jul 14, 2017 | 31.62 | 31.97 | 31.57 | 31.90 | 11,670,311 | +0.43(+1.37%) |
Jul 13, 2017 | 31.15 | 31.70 | 31.11 | 31.47 | 15,755,060 | +0.32(+1.01%) |
Jul 12, 2017 | 31.15 | 31.50 | 31.13 | 31.15 | 8,579,999 | +0.09(+0.28%) |
Jul 11, 2017 | 30.88 | 31.12 | 30.84 | 31.07 | 11,536,583 | +0.18(+0.60%) |
Jul 10, 2017 | 30.71 | 31.02 | 30.60 | 30.88 | 12,018,010 | +0.22(+0.72%) |
Jul 07, 2017 | 30.71 | 30.75 | 30.51 | 30.66 | 9,826,790 | +0.06(+0.20%) |
Jul 06, 2017 | 30.60 | 30.85 | 30.48 | 30.60 | 9,762,688 | -0.12(-0.40%) |
Jul 05, 2017 | 31.21 | 31.22 | 30.61 | 30.72 | 12,328,460 | -0.49(-1.57%) |
Jul 03, 2017 | 30.29 | 31.59 | 30.23 | 31.21 | 12,438,888 | +0.56(+1.83%) |
Jun 30, 2017 | 30.69 | 30.76 | 30.51 | 30.65 | 8,751,351 | +0.06(+0.20%) |
Jun 29, 2017 | 30.42 | 30.65 | 30.30 | 30.59 | 11,634,174 | +0.25(+0.81%) |
Jun 28, 2017 | 30.34 | 30.49 | 30.24 | 30.35 | 12,563,732 | +0.32(+1.08%) |
Jun 27, 2017 | 30.13 | 30.28 | 29.85 | 30.02 | 13,309,362 | -0.27(-0.90%) |
Jun 26, 2017 | 30.07 | 30.41 | 29.99 | 30.29 | 13,487,797 | +0.28(+0.94%) |
Jun 23, 2017 | 29.96 | 30.07 | 29.80 | 30.01 | 11,667,465 | +0.01(+0.03%) |
Jun 22, 2017 | 29.88 | 30.14 | 29.71 | 30.00 | 10,184,661 | +0.05(+0.18%) |
Jun 21, 2017 | 30.26 | 30.28 | 29.79 | 29.95 | 10,401,358 | -0.24(-0.78%) |
Jun 20, 2017 | 30.14 | 30.29 | 29.97 | 30.19 | 9,454,320 | +0.04(+0.15%) |
Jun 19, 2017 | 30.16 | 30.34 | 30.08 | 30.14 | 12,787,098 | +0.05(+0.17%) |
Jun 16, 2017 | 30.35 | 30.36 | 29.77 | 30.09 | 18,452,800 | -0.27(-0.90%) |
Jun 15, 2017 | 30.20 | 30.42 | 30.17 | 30.36 | 11,597,083 | -0.01(-0.03%) |
Jun 14, 2017 | 30.31 | 30.40 | 29.97 | 30.37 | 12,068,956 | +0.09(+0.29%) |
Jun 13, 2017 | 30.43 | 30.45 | 30.01 | 30.28 | 13,802,058 | -0.15(-0.49%) |
Jun 12, 2017 | 30.03 | 30.56 | 30.03 | 30.43 | 16,345,008 | +0.30(+0.99%) |
Jun 09, 2017 | 29.88 | 30.22 | 29.88 | 30.14 | 16,942,878 | +0.20(+0.67%) |
Jun 08, 2017 | 30.03 | 29.70 | 29.93 | 12,257,138 | -0.20(-0.67%) | |
Jun 07, 2017 | 30.00 | 30.24 | 29.92 | 30.14 | 14,840,009 | +0.25(+0.85%) |
Jun 06, 2017 | 29.79 | 29.92 | 29.59 | 29.88 | 13,276,989 | -0.03(-0.09%) |
Jun 05, 2017 | 29.92 | 30.15 | 29.73 | 29.91 | 13,694,036 | +0.01(+0.03%) |
Jun 02, 2017 | 29.81 | 29.97 | 29.47 | 29.90 | 13,428,929 | +0.02(+0.06%) |
Jun 01, 2017 | 29.56 | 30.26 | 28.68 | 29.88 | 26,106,836 | +0.43(+1.47%) |
May 31, 2017 | 29.26 | 29.48 | 29.06 | 29.45 | 19,030,360 | +0.35(+1.19%) |
May 30, 2017 | 28.72 | 29.28 | 28.67 | 29.10 | 16,042,900 | +0.40(+1.39%) |
May 26, 2017 | 28.08 | 28.70 | 27.98 | 28.70 | 19,373,640 | +0.41(+1.44%) |
May 25, 2017 | 28.81 | 29.05 | 27.70 | 28.29 | 37,268,584 | -0.52(-1.81%) |
May 24, 2017 | 28.81 | 29.00 | 28.64 | 28.81 | 12,349,283 | -0.02(-0.06%) |
May 23, 2017 | 28.68 | 28.99 | 28.64 | 28.83 | 20,249,928 | +0.26(+0.91%) |
May 22, 2017 | 28.61 | 28.86 | 28.41 | 28.57 | 21,037,502 | +0.17(+0.61%) |
May 19, 2017 | 28.25 | 28.61 | 28.21 | 28.40 | 16,153,654 | +0.22(+0.77%) |
May 18, 2017 | 27.97 | 28.35 | 27.96 | 28.18 | 16,167,306 | +0.04(+0.15%) |
May 17, 2017 | 29.00 | 29.08 | 27.85 | 28.14 | 21,468,612 | -0.87(-2.99%) |
May 16, 2017 | 29.42 | 29.50 | 28.95 | 29.00 | 15,610,852 | -0.35(-1.18%) |
May 15, 2017 | 29.48 | 29.64 | 29.20 | 29.35 | 15,709,205 | +0.17(+0.59%) |
May 12, 2017 | 29.46 | 29.63 | 28.87 | 29.18 | 14,407,310 | -0.43(-1.44%) |
May 11, 2017 | 29.57 | 29.71 | 29.42 | 29.60 | 10,421,748 | -0.10(-0.35%) |
May 10, 2017 | 29.72 | 29.91 | 29.58 | 29.71 | 8,832,130 | -0.03(-0.09%) |
May 09, 2017 | 29.42 | 29.92 | 29.42 | 29.73 | 9,718,211 | +0.25(+0.85%) |
May 08, 2017 | 29.38 | 29.72 | 29.33 | 29.48 | 13,519,996 | +0.17(+0.59%) |
May 05, 2017 | 28.90 | 29.31 | 28.81 | 29.31 | 11,690,687 | +0.54(+1.87%) |
May 04, 2017 | 29.20 | 29.22 | 28.61 | 28.77 | 14,359,728 | -0.29(-0.99%) |
May 03, 2017 | 28.67 | 29.21 | 28.65 | 29.06 | 14,531,916 | +0.24(+0.84%) |
May 02, 2017 | 29.59 | 29.79 | 28.49 | 28.81 | 28,467,484 | -0.87(-2.92%) |