Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.14 | 49.59 | 48.52 | 48.52 | 2,379,078 | -0.57(-1.15%) |
Apr 27, 2018 | 48.84 | 49.31 | 48.49 | 49.09 | 1,631,293 | +0.19(+0.40%) |
Apr 26, 2018 | 48.87 | 49.45 | 48.74 | 48.89 | 1,772,780 | +0.00(+0.00%) |
Apr 25, 2018 | 49.02 | 49.29 | 48.43 | 48.89 | 2,041,664 | +0.04(+0.08%) |
Apr 24, 2018 | 49.50 | 49.86 | 48.34 | 48.86 | 1,980,591 | -0.32(-0.64%) |
Apr 23, 2018 | 48.89 | 49.37 | 48.88 | 49.17 | 1,498,022 | +0.50(+1.03%) |
Apr 20, 2018 | 49.28 | 49.48 | 48.38 | 48.67 | 2,066,332 | -0.44(-0.91%) |
Apr 19, 2018 | 48.72 | 49.81 | 48.72 | 49.12 | 2,414,298 | +0.39(+0.80%) |
Apr 18, 2018 | 48.83 | 49.10 | 48.40 | 48.73 | 1,668,289 | +0.49(+1.02%) |
Apr 17, 2018 | 48.63 | 48.81 | 48.06 | 48.23 | 2,833,879 | +0.04(+0.08%) |
Apr 16, 2018 | 47.94 | 48.45 | 47.48 | 48.20 | 1,446,862 | +0.76(+1.60%) |
Apr 13, 2018 | 47.94 | 48.10 | 47.22 | 47.44 | 1,519,494 | -0.16(-0.33%) |
Apr 12, 2018 | 46.69 | 48.11 | 46.69 | 47.60 | 2,303,101 | +0.95(+2.05%) |
Apr 11, 2018 | 46.53 | 47.41 | 46.46 | 46.64 | 2,529,014 | -0.45(-0.96%) |
Apr 10, 2018 | 47.05 | 47.45 | 46.34 | 47.09 | 3,653,258 | +1.04(+2.25%) |
Apr 09, 2018 | 46.45 | 47.17 | 46.01 | 46.06 | 2,664,948 | +0.16(+0.34%) |
Apr 06, 2018 | 45.90 | 2,853,133 | -1.11(-2.37%) | |||
Apr 05, 2018 | 46.63 | 47.94 | 46.40 | 47.01 | 2,336,769 | +0.83(+1.81%) |
Apr 04, 2018 | 44.99 | 46.28 | 44.71 | 46.18 | 1,906,304 | +0.20(+0.44%) |
Apr 03, 2018 | 45.81 | 46.12 | 45.43 | 45.97 | 1,688,394 | +0.42(+0.92%) |
Apr 02, 2018 | 46.34 | 46.60 | 44.81 | 45.56 | 2,112,621 | -1.25(-2.67%) |
Mar 29, 2018 | 46.81 | 46.81 | 46.81 | 0 | +0.40(+0.86%) | |
Mar 28, 2018 | 46.32 | 46.64 | 45.48 | 46.41 | 1,936,910 | +0.17(+0.36%) |
Mar 27, 2018 | 46.94 | 47.38 | 45.92 | 46.24 | 2,115,324 | -0.64(-1.36%) |
Mar 26, 2018 | 46.40 | 46.99 | 45.75 | 46.88 | 2,329,622 | +1.75(+3.88%) |
Mar 23, 2018 | 47.53 | 47.55 | 45.13 | 45.13 | 4,699,917 | -2.40(-5.05%) |
Mar 22, 2018 | 48.92 | 49.37 | 47.35 | 47.53 | 3,143,250 | -1.99(-4.02%) |
Mar 21, 2018 | 49.44 | 50.38 | 49.37 | 49.52 | 1,559,551 | -0.01(-0.02%) |
Mar 20, 2018 | 49.58 | 50.30 | 49.51 | 49.53 | 2,444,961 | +0.40(+0.81%) |
Mar 19, 2018 | 49.50 | 49.81 | 48.39 | 49.13 | 2,545,141 | -0.46(-0.93%) |
Mar 16, 2018 | 50.15 | 50.41 | 49.57 | 49.60 | 2,742,624 | -0.55(-1.09%) |
Mar 15, 2018 | 50.15 | 50.60 | 49.74 | 50.14 | 2,743,578 | +0.09(+0.19%) |
Mar 14, 2018 | 50.39 | 50.41 | 49.66 | 50.05 | 2,664,768 | -0.14(-0.28%) |
Mar 13, 2018 | 50.15 | 50.51 | 49.53 | 50.19 | 4,058,342 | +0.17(+0.33%) |
Mar 12, 2018 | 49.29 | 50.26 | 49.10 | 50.02 | 3,309,668 | +0.95(+1.95%) |
Mar 09, 2018 | 47.97 | 49.52 | 47.83 | 49.07 | 4,006,836 | +1.53(+3.22%) |
Mar 08, 2018 | 47.92 | 47.97 | 46.94 | 47.54 | 5,475,601 | -0.37(-0.77%) |
Mar 07, 2018 | 48.09 | 47.91 | 6,954,008 | -0.32(-0.65%) | ||
Mar 06, 2018 | 48.23 | 48.59 | 47.92 | 48.23 | 1,516,309 | +0.06(+0.12%) |
Mar 05, 2018 | 46.71 | 48.44 | 46.71 | 48.17 | 1,581,646 | +0.98(+2.08%) |
Mar 02, 2018 | 46.17 | 47.25 | 45.97 | 47.19 | 2,648,960 | +0.54(+1.15%) |
Mar 01, 2018 | 47.49 | 47.71 | 46.20 | 46.65 | 2,648,850 | -0.64(-1.35%) |
Feb 28, 2018 | 48.25 | 48.45 | 47.16 | 47.29 | 1,972,431 | -0.72(-1.51%) |
Feb 27, 2018 | 47.97 | 48.68 | 47.91 | 48.01 | 2,047,924 | -0.15(-0.31%) |
Feb 26, 2018 | 47.41 | 48.25 | 47.35 | 48.16 | 1,453,885 | +0.86(+1.82%) |
Feb 23, 2018 | 47.05 | 47.34 | 46.63 | 47.30 | 1,456,610 | +0.31(+0.65%) |
Feb 22, 2018 | 46.99 | 2,592,961 | +0.18(+0.38%) | |||
Feb 21, 2018 | 46.83 | 47.63 | 46.81 | 46.82 | 1,609,223 | +0.07(+0.16%) |
Feb 20, 2018 | 46.60 | 47.36 | 46.60 | 46.74 | 2,272,091 | -0.18(-0.38%) |
Feb 16, 2018 | 46.92 | 46.92 | 46.92 | 0 | +0.07(+0.16%) | |
Feb 15, 2018 | 47.96 | 48.27 | 46.09 | 46.84 | 3,251,163 | -0.59(-1.25%) |
Feb 14, 2018 | 44.51 | 47.73 | 44.03 | 47.44 | 4,403,784 | +2.94(+6.60%) |
Feb 13, 2018 | 44.56 | 44.50 | 2,135,757 | -0.05(-0.10%) | ||
Feb 12, 2018 | 43.87 | 45.31 | 43.64 | 44.55 | 3,102,487 | +1.07(+2.47%) |
Feb 09, 2018 | 44.14 | 44.40 | 42.27 | 43.47 | 3,490,536 | +0.15(+0.34%) |
Feb 08, 2018 | 45.40 | 45.44 | 43.32 | 43.32 | 2,451,871 | -1.78(-3.94%) |
Feb 07, 2018 | 45.60 | 45.98 | 45.08 | 45.10 | 3,080,749 | -0.59(-1.30%) |
Feb 06, 2018 | 44.13 | 46.13 | 43.82 | 45.70 | 4,456,477 | +0.00(+0.00%) |
Feb 05, 2018 | 46.66 | 47.32 | 44.68 | 45.70 | 3,104,740 | -1.88(-3.95%) |
Feb 02, 2018 | 48.48 | 49.01 | 47.17 | 47.58 | 2,222,822 | -1.14(-2.34%) |
Feb 01, 2018 | 47.91 | 49.17 | 47.91 | 48.72 | 2,341,720 | +0.61(+1.27%) |
Jan 31, 2018 | 48.62 | 49.27 | 47.98 | 48.10 | 2,836,696 | -0.43(-0.88%) |
Jan 30, 2018 | 49.18 | 49.29 | 48.37 | 48.53 | 2,475,754 | -1.22(-2.46%) |
Jan 29, 2018 | 50.28 | 50.63 | 49.45 | 49.75 | 2,326,071 | -0.58(-1.16%) |
Jan 26, 2018 | 50.32 | 50.41 | 49.75 | 50.34 | 1,546,992 | +0.42(+0.84%) |
Jan 25, 2018 | 50.24 | 50.34 | 49.57 | 49.92 | 1,368,680 | -0.10(-0.20%) |
Jan 24, 2018 | 50.68 | 50.85 | 49.65 | 50.02 | 1,517,315 | -0.24(-0.48%) |
Jan 23, 2018 | 49.96 | 50.64 | 49.83 | 50.26 | 2,094,057 | +0.06(+0.13%) |
Jan 22, 2018 | 50.01 | 50.36 | 49.45 | 50.20 | 3,300,575 | -0.24(-0.48%) |
Jan 19, 2018 | 49.53 | 50.65 | 49.53 | 50.44 | 2,066,774 | +0.70(+1.40%) |
Jan 18, 2018 | 49.94 | 49.95 | 49.14 | 49.75 | 2,372,091 | +0.20(+0.41%) |
Jan 17, 2018 | 49.43 | 49.83 | 48.84 | 49.54 | 1,786,386 | +0.44(+0.91%) |
Jan 16, 2018 | 50.28 | 50.43 | 49.04 | 49.10 | 2,675,873 | -1.09(-2.18%) |
Jan 12, 2018 | 50.19 | 50.19 | 50.19 | 0 | +0.61(+1.23%) | |
Jan 11, 2018 | 49.84 | 50.57 | 49.26 | 49.58 | 2,409,265 | -0.06(-0.13%) |
Jan 10, 2018 | 50.63 | 49.64 | 3,827,960 | +0.54(+1.09%) | ||
Jan 09, 2018 | 46.89 | 49.56 | 46.89 | 49.11 | 4,736,672 | +2.29(+4.89%) |
Jan 08, 2018 | 47.03 | 47.25 | 46.50 | 46.82 | 1,294,553 | -0.19(-0.41%) |
Jan 05, 2018 | 46.96 | 47.09 | 46.59 | 47.01 | 1,436,674 | +0.36(+0.77%) |
Jan 04, 2018 | 46.46 | 47.09 | 45.96 | 46.65 | 2,367,395 | +0.61(+1.33%) |
Jan 03, 2018 | 46.03 | 46.63 | 45.87 | 46.04 | 2,339,505 | -0.06(-0.12%) |
Jan 02, 2018 | 46.25 | 46.45 | 45.61 | 46.09 | 2,050,456 | +0.25(+0.55%) |
Dec 29, 2017 | 45.84 | 45.84 | 45.84 | 0 | -0.61(-1.32%) | |
Dec 28, 2017 | 46.89 | 46.89 | 46.03 | 46.46 | 2,470,449 | -0.35(-0.75%) |
Dec 27, 2017 | 47.13 | 47.17 | 46.64 | 46.81 | 1,861,909 | -0.49(-1.04%) |
Dec 26, 2017 | 47.24 | 47.85 | 46.92 | 47.30 | 1,826,931 | -0.09(-0.20%) |
Dec 22, 2017 | 48.23 | 48.52 | 46.59 | 47.39 | 3,653,401 | -0.86(-1.79%) |
Dec 21, 2017 | 45.56 | 48.63 | 45.56 | 48.25 | 7,207,030 | +4.86(+11.19%) |
Dec 20, 2017 | 43.44 | 43.55 | 42.98 | 43.40 | 1,343,582 | +0.51(+1.19%) |
Dec 19, 2017 | 42.85 | 43.11 | 42.26 | 42.89 | 1,499,246 | +0.48(+1.14%) |
Dec 18, 2017 | 42.70 | 42.70 | 42.21 | 42.41 | 1,181,821 | +0.18(+0.42%) |
Dec 15, 2017 | 42.29 | 42.67 | 42.03 | 42.23 | 2,115,789 | +0.06(+0.15%) |
Dec 14, 2017 | 42.21 | 42.67 | 41.90 | 42.16 | 1,803,788 | +0.21(+0.51%) |
Dec 13, 2017 | 42.75 | 43.10 | 41.91 | 41.95 | 1,458,094 | -0.95(-2.22%) |
Dec 12, 2017 | 42.98 | 43.14 | 42.82 | 42.91 | 1,573,213 | -0.02(-0.04%) |
Dec 11, 2017 | 42.91 | 43.59 | 42.74 | 42.92 | 2,154,874 | +0.16(+0.37%) |
Dec 08, 2017 | 41.24 | 42.94 | 40.80 | 42.77 | 5,201,051 | +1.84(+4.51%) |
Dec 07, 2017 | 41.09 | 41.38 | 40.91 | 40.92 | 1,811,186 | -0.38(-0.92%) |
Dec 06, 2017 | 41.28 | 41.47 | 40.90 | 41.30 | 1,354,225 | -0.15(-0.36%) |
Dec 05, 2017 | 42.01 | 42.03 | 41.30 | 41.45 | 1,151,553 | -0.33(-0.80%) |
Dec 04, 2017 | 41.86 | 42.40 | 41.64 | 41.78 | 1,464,677 | +0.70(+1.69%) |
Dec 01, 2017 | 41.02 | 41.11 | 39.91 | 41.09 | 2,254,085 | +0.13(+0.32%) |
Nov 30, 2017 | 41.04 | 41.37 | 40.40 | 40.96 | 1,851,863 | +0.25(+0.61%) |
Nov 29, 2017 | 40.32 | 41.23 | 39.93 | 40.71 | 2,257,372 | +0.93(+2.33%) |
Nov 28, 2017 | 38.79 | 39.86 | 38.69 | 39.78 | 1,343,494 | +1.00(+2.58%) |
Nov 27, 2017 | 38.88 | 39.01 | 38.50 | 38.78 | 991,342 | -0.19(-0.48%) |
Nov 24, 2017 | 39.39 | 39.39 | 38.84 | 38.97 | 511,794 | -0.23(-0.59%) |
Nov 22, 2017 | 39.13 | 39.38 | 38.88 | 39.20 | 740,488 | +0.11(+0.28%) |
Nov 21, 2017 | 39.39 | 39.56 | 38.94 | 39.09 | 939,171 | -0.19(-0.47%) |
Nov 20, 2017 | 38.97 | 39.31 | 38.79 | 39.27 | 837,729 | +0.31(+0.78%) |
Nov 17, 2017 | 38.18 | 39.06 | 38.18 | 38.97 | 1,359,129 | +0.49(+1.28%) |
Nov 16, 2017 | 38.58 | 38.95 | 38.31 | 38.48 | 1,484,247 | +0.10(+0.27%) |
Nov 15, 2017 | 37.69 | 38.78 | 37.67 | 38.37 | 1,411,079 | +0.12(+0.31%) |
Nov 14, 2017 | 37.83 | 38.28 | 37.61 | 38.25 | 1,346,225 | +0.23(+0.61%) |
Nov 13, 2017 | 37.93 | 38.73 | 37.78 | 38.02 | 1,626,373 | +0.31(+0.81%) |
Nov 10, 2017 | 38.42 | 38.53 | 37.70 | 37.72 | 1,431,970 | -0.57(-1.50%) |
Nov 09, 2017 | 38.18 | 38.82 | 38.03 | 38.29 | 1,012,850 | -0.21(-0.55%) |
Nov 08, 2017 | 38.84 | 38.96 | 38.26 | 38.50 | 1,292,158 | -0.45(-1.17%) |
Nov 07, 2017 | 39.01 | 39.27 | 38.69 | 38.96 | 2,056,468 | -0.01(-0.02%) |
Nov 06, 2017 | 38.58 | 39.11 | 38.40 | 38.97 | 1,175,783 | +0.19(+0.50%) |
Nov 03, 2017 | 39.12 | 39.54 | 38.75 | 38.77 | 1,499,184 | -0.61(-1.55%) |
Nov 02, 2017 | 38.38 | 39.50 | 38.14 | 39.38 | 1,851,720 | +1.12(+2.93%) |
Nov 01, 2017 | 37.97 | 39.31 | 37.75 | 38.26 | 3,765,973 | +1.06(+2.84%) |
Oct 31, 2017 | 37.44 | 37.68 | 37.13 | 37.21 | 1,292,764 | -0.16(-0.42%) |
Oct 30, 2017 | 37.37 | 37.76 | 37.12 | 37.37 | 1,449,189 | -0.32(-0.86%) |
Oct 27, 2017 | 37.13 | 37.70 | 36.91 | 37.69 | 882,490 | +0.44(+1.17%) |
Oct 26, 2017 | 37.21 | 37.46 | 37.02 | 37.25 | 1,082,550 | +0.06(+0.17%) |
Oct 25, 2017 | 38.16 | 38.16 | 36.98 | 37.19 | 1,669,248 | -0.69(-1.83%) |
Oct 24, 2017 | 37.15 | 38.04 | 37.11 | 37.88 | 2,064,858 | +1.04(+2.82%) |
Oct 23, 2017 | 37.24 | 37.31 | 36.78 | 36.85 | 1,344,898 | -0.35(-0.95%) |
Oct 20, 2017 | 37.45 | 37.45 | 37.12 | 37.20 | 1,075,355 | +0.28(+0.75%) |
Oct 19, 2017 | 36.58 | 36.99 | 36.41 | 36.92 | 1,448,367 | -0.10(-0.28%) |
Oct 18, 2017 | 36.95 | 37.21 | 36.75 | 37.02 | 1,851,879 | +0.43(+1.16%) |
Oct 17, 2017 | 37.06 | 37.06 | 36.47 | 36.60 | 1,889,205 | -0.18(-0.48%) |
Oct 16, 2017 | 37.04 | 37.34 | 36.77 | 36.77 | 1,368,268 | -0.14(-0.38%) |
Oct 13, 2017 | 36.92 | 37.45 | 36.82 | 36.91 | 1,293,450 | -0.07(-0.20%) |
Oct 12, 2017 | 37.71 | 37.87 | 36.96 | 36.99 | 1,271,339 | -0.58(-1.55%) |
Oct 11, 2017 | 37.37 | 37.61 | 37.11 | 37.57 | 1,063,394 | +0.11(+0.30%) |
Oct 10, 2017 | 37.54 | 37.66 | 37.08 | 37.46 | 661,067 | -0.02(-0.05%) |
Oct 09, 2017 | 37.76 | 37.80 | 37.37 | 37.48 | 581,801 | -0.23(-0.61%) |
Oct 06, 2017 | 38.02 | 38.25 | 37.35 | 37.71 | 1,399,172 | -0.09(-0.24%) |
Oct 05, 2017 | 37.01 | 37.83 | 36.32 | 37.80 | 6,194,090 | +0.82(+2.23%) |
Oct 04, 2017 | 37.01 | 37.13 | 36.65 | 36.98 | 1,278,097 | +0.19(+0.50%) |
Oct 03, 2017 | 37.22 | 37.33 | 36.70 | 36.79 | 1,144,627 | -0.25(-0.68%) |
Oct 02, 2017 | 37.09 | 37.25 | 36.73 | 37.04 | 1,580,480 | +0.08(+0.23%) |
Sep 29, 2017 | 36.80 | 37.40 | 36.71 | 36.96 | 1,117,435 | +0.11(+0.30%) |
Sep 28, 2017 | 37.63 | 37.63 | 36.39 | 36.85 | 1,072,505 | -0.79(-2.09%) |
Sep 27, 2017 | 37.34 | 38.19 | 37.09 | 37.63 | 1,795,950 | +0.92(+2.50%) |
Sep 26, 2017 | 36.48 | 36.94 | 36.23 | 36.72 | 836,462 | +0.29(+0.79%) |
Sep 25, 2017 | 36.48 | 36.76 | 35.44 | 36.43 | 997,291 | -0.14(-0.38%) |
Sep 22, 2017 | 35.85 | 36.61 | 35.85 | 36.57 | 1,632,714 | +0.42(+1.15%) |
Sep 21, 2017 | 36.15 | 36.47 | 36.08 | 36.15 | 1,089,171 | +0.02(+0.05%) |
Sep 20, 2017 | 35.80 | 36.33 | 35.46 | 36.13 | 1,298,309 | +0.40(+1.11%) |
Sep 19, 2017 | 35.70 | 36.23 | 35.63 | 35.73 | 1,545,071 | +0.06(+0.16%) |
Sep 18, 2017 | 35.22 | 35.74 | 35.14 | 35.68 | 1,408,991 | +0.55(+1.56%) |
Sep 15, 2017 | 34.84 | 35.23 | 34.63 | 35.13 | 1,891,628 | +0.34(+0.99%) |
Sep 14, 2017 | 34.72 | 35.13 | 34.72 | 34.79 | 1,234,444 | +0.02(+0.05%) |
Sep 13, 2017 | 34.59 | 34.90 | 34.45 | 34.77 | 764,346 | +0.09(+0.27%) |
Sep 12, 2017 | 34.37 | 34.77 | 34.22 | 34.68 | 855,942 | +0.56(+1.63%) |
Sep 11, 2017 | 34.36 | 34.62 | 34.10 | 34.12 | 1,266,433 | +0.29(+0.85%) |
Sep 08, 2017 | 33.47 | 33.94 | 33.43 | 33.84 | 1,223,388 | +0.32(+0.94%) |
Sep 07, 2017 | 34.60 | 34.79 | 33.21 | 33.52 | 1,798,419 | -1.11(-3.21%) |
Sep 06, 2017 | 35.02 | 35.42 | 34.60 | 34.63 | 1,236,050 | -0.18(-0.51%) |
Sep 05, 2017 | 35.76 | 35.79 | 34.47 | 34.81 | 2,143,133 | -1.30(-3.59%) |
Sep 01, 2017 | 35.57 | 36.21 | 35.47 | 36.10 | 1,734,486 | +0.69(+1.94%) |
Aug 31, 2017 | 35.64 | 35.71 | 35.30 | 35.42 | 3,701,040 | -0.14(-0.39%) |
Aug 30, 2017 | 34.96 | 35.63 | 34.95 | 35.56 | 1,310,313 | +0.64(+1.83%) |
Aug 29, 2017 | 34.56 | 35.08 | 34.28 | 34.92 | 1,559,789 | -0.28(-0.79%) |
Aug 28, 2017 | 35.20 | 35.30 | 34.99 | 35.20 | 1,204,492 | +0.00(+0.00%) |
Aug 25, 2017 | 34.79 | 35.29 | 34.73 | 35.20 | 1,168,333 | +0.46(+1.33%) |
Aug 24, 2017 | 34.80 | 34.89 | 34.64 | 34.73 | 1,255,487 | +0.21(+0.62%) |
Aug 23, 2017 | 34.14 | 34.73 | 33.99 | 34.52 | 955,161 | +0.08(+0.24%) |
Aug 22, 2017 | 34.26 | 34.50 | 34.09 | 34.44 | 1,521,589 | +0.34(+1.01%) |
Aug 21, 2017 | 34.49 | 34.53 | 33.99 | 34.09 | 1,084,139 | -0.48(-1.39%) |
Aug 18, 2017 | 34.53 | 34.87 | 34.46 | 34.58 | 1,494,825 | -0.25(-0.72%) |
Aug 17, 2017 | 35.48 | 35.54 | 34.66 | 34.83 | 1,482,948 | -0.77(-2.16%) |
Aug 16, 2017 | 36.17 | 36.36 | 35.29 | 35.60 | 1,171,560 | -0.44(-1.21%) |
Aug 15, 2017 | 36.39 | 36.76 | 35.80 | 36.03 | 1,301,848 | +0.02(+0.05%) |
Aug 14, 2017 | 36.23 | 36.59 | 35.91 | 36.01 | 902,146 | +0.30(+0.83%) |
Aug 11, 2017 | 35.67 | 36.02 | 35.41 | 35.72 | 1,124,516 | -0.10(-0.28%) |
Aug 10, 2017 | 36.49 | 36.63 | 35.80 | 35.82 | 1,066,104 | -0.92(-2.50%) |
Aug 09, 2017 | 37.29 | 37.36 | 36.47 | 36.73 | 1,418,019 | -0.99(-2.63%) |
Aug 08, 2017 | 37.73 | 38.57 | 37.62 | 37.73 | 1,744,843 | +0.00(+0.00%) |
Aug 07, 2017 | 38.14 | 38.27 | 37.73 | 37.73 | 1,080,132 | -0.16(-0.42%) |
Aug 04, 2017 | 38.18 | 37.35 | 37.88 | 1,144,132 | +0.64(+1.72%) | |
Aug 03, 2017 | 37.54 | 37.65 | 37.14 | 37.24 | 2,787,718 | -0.35(-0.94%) |
Aug 02, 2017 | 37.05 | 38.20 | 36.70 | 37.60 | 3,476,238 | +0.82(+2.24%) |
Aug 01, 2017 | 36.77 | 37.03 | 36.27 | 36.77 | 1,959,838 | +0.43(+1.17%) |
Jul 31, 2017 | 36.34 | 36.47 | 36.09 | 36.35 | 1,403,078 | +0.22(+0.62%) |
Jul 28, 2017 | 35.91 | 36.38 | 35.55 | 36.12 | 1,326,921 | +0.38(+1.06%) |
Jul 27, 2017 | 35.53 | 36.16 | 35.36 | 35.74 | 2,549,510 | +0.31(+0.86%) |
Jul 26, 2017 | 35.73 | 35.74 | 35.36 | 35.44 | 1,119,492 | -0.17(-0.47%) |
Jul 25, 2017 | 35.82 | 36.25 | 35.56 | 35.60 | 1,357,884 | +0.48(+1.37%) |
Jul 24, 2017 | 34.94 | 35.20 | 34.66 | 35.12 | 972,256 | +0.31(+0.90%) |
Jul 21, 2017 | 34.72 | 34.95 | 34.37 | 34.81 | 611,970 | +0.04(+0.11%) |
Jul 20, 2017 | 34.73 | 35.02 | 34.59 | 34.77 | 921,967 | +0.07(+0.21%) |
Jul 19, 2017 | 34.33 | 34.98 | 34.11 | 34.70 | 1,747,820 | +0.55(+1.60%) |
Jul 18, 2017 | 34.51 | 34.60 | 33.97 | 34.15 | 1,079,504 | -0.53(-1.52%) |
Jul 17, 2017 | 34.68 | 34.78 | 34.42 | 34.68 | 957,178 | +0.01(+0.03%) |
Jul 14, 2017 | 34.34 | 34.85 | 34.29 | 34.67 | 979,136 | -0.13(-0.37%) |
Jul 13, 2017 | 34.45 | 35.13 | 34.45 | 34.80 | 1,950,168 | +0.38(+1.10%) |
Jul 12, 2017 | 34.21 | 34.54 | 34.06 | 34.42 | 1,189,830 | +0.10(+0.30%) |
Jul 11, 2017 | 34.46 | 34.83 | 34.26 | 34.32 | 1,232,351 | -0.17(-0.48%) |
Jul 10, 2017 | 34.69 | 34.83 | 34.45 | 34.48 | 1,257,822 | -0.23(-0.67%) |
Jul 07, 2017 | 34.92 | 35.03 | 34.48 | 34.72 | 1,317,946 | -0.02(-0.05%) |
Jul 06, 2017 | 34.85 | 35.28 | 34.61 | 34.73 | 1,741,356 | -0.06(-0.19%) |
Jul 05, 2017 | 34.88 | 35.16 | 34.53 | 34.80 | 1,478,315 | -0.11(-0.32%) |
Jul 03, 2017 | 34.46 | 34.99 | 34.35 | 34.91 | 926,387 | +0.74(+2.17%) |
Jun 30, 2017 | 34.80 | 35.04 | 33.89 | 34.17 | 2,260,721 | -0.42(-1.21%) |
Jun 29, 2017 | 34.96 | 35.13 | 34.16 | 34.59 | 1,420,345 | +0.35(+1.03%) |
Jun 28, 2017 | 33.71 | 34.38 | 33.71 | 34.23 | 2,576,324 | +0.75(+2.24%) |
Jun 27, 2017 | 33.34 | 33.98 | 33.32 | 33.48 | 1,237,579 | +0.31(+0.95%) |
Jun 26, 2017 | 32.80 | 33.38 | 32.67 | 33.17 | 1,729,022 | +0.53(+1.62%) |
Jun 23, 2017 | 32.64 | 32.95 | 32.31 | 32.64 | 2,953,515 | +0.03(+0.09%) |
Jun 22, 2017 | 32.82 | 32.96 | 32.19 | 32.61 | 1,147,894 | -0.25(-0.76%) |
Jun 21, 2017 | 34.25 | 34.25 | 32.82 | 32.86 | 1,377,484 | -1.39(-4.06%) |
Jun 20, 2017 | 34.55 | 34.57 | 34.25 | 34.25 | 995,019 | -0.46(-1.33%) |
Jun 19, 2017 | 34.58 | 35.00 | 34.53 | 34.72 | 1,253,448 | +0.49(+1.43%) |
Jun 16, 2017 | 34.66 | 34.66 | 33.99 | 34.22 | 2,052,113 | -0.41(-1.18%) |
Jun 15, 2017 | 34.26 | 34.82 | 34.17 | 34.63 | 1,545,785 | +0.03(+0.08%) |
Jun 14, 2017 | 34.51 | 34.81 | 33.66 | 34.60 | 2,339,143 | -0.33(-0.95%) |
Jun 13, 2017 | 34.73 | 35.13 | 34.59 | 34.94 | 1,572,998 | +0.36(+1.04%) |
Jun 12, 2017 | 34.34 | 35.05 | 34.23 | 34.58 | 2,738,246 | +0.33(+0.97%) |
Jun 09, 2017 | 33.78 | 34.34 | 33.58 | 34.24 | 1,622,312 | +0.80(+2.38%) |
Jun 08, 2017 | 32.71 | 33.85 | 32.71 | 33.45 | 2,285,144 | +0.72(+2.21%) |
Jun 07, 2017 | 32.29 | 32.90 | 32.21 | 32.72 | 1,552,102 | +0.82(+2.55%) |
Jun 06, 2017 | 32.02 | 32.08 | 31.55 | 31.91 | 1,659,321 | -0.48(-1.49%) |
Jun 05, 2017 | 32.80 | 32.87 | 32.38 | 32.39 | 1,312,301 | -0.34(-1.05%) |
Jun 02, 2017 | 32.45 | 33.20 | 32.22 | 32.73 | 2,591,607 | -0.13(-0.39%) |
Jun 01, 2017 | 31.93 | 33.03 | 31.56 | 32.86 | 2,064,642 | +1.20(+3.80%) |
May 31, 2017 | 31.96 | 31.96 | 31.06 | 31.66 | 2,261,224 | -0.13(-0.41%) |
May 30, 2017 | 32.31 | 32.47 | 31.68 | 31.79 | 2,871,700 | -0.36(-1.12%) |
May 26, 2017 | 32.19 | 32.42 | 31.93 | 32.15 | 1,489,237 | +0.01(+0.03%) |
May 25, 2017 | 32.36 | 32.36 | 31.80 | 32.14 | 1,757,658 | +0.06(+0.20%) |
May 24, 2017 | 32.48 | 32.63 | 31.99 | 32.08 | 1,297,917 | -0.35(-1.08%) |
May 23, 2017 | 32.42 | 32.70 | 32.01 | 32.43 | 1,113,158 | +0.08(+0.26%) |
May 22, 2017 | 32.96 | 33.01 | 32.18 | 32.34 | 1,283,216 | -0.38(-1.16%) |
May 19, 2017 | 32.57 | 32.99 | 32.30 | 32.72 | 1,364,669 | +0.47(+1.46%) |
May 18, 2017 | 32.18 | 32.66 | 32.08 | 32.25 | 1,136,228 | -0.08(-0.26%) |
May 17, 2017 | 32.87 | 33.03 | 32.05 | 32.33 | 1,779,526 | -1.36(-4.04%) |
May 16, 2017 | 34.05 | 34.17 | 33.68 | 33.70 | 795,981 | -0.29(-0.84%) |
May 15, 2017 | 33.46 | 34.39 | 33.38 | 33.98 | 1,838,990 | +0.64(+1.92%) |
May 12, 2017 | 33.60 | 33.65 | 32.99 | 33.34 | 1,284,808 | -0.49(-1.45%) |
May 11, 2017 | 34.21 | 34.35 | 33.69 | 33.84 | 991,162 | -0.53(-1.54%) |
May 10, 2017 | 33.69 | 34.38 | 33.69 | 34.36 | 1,518,715 | +0.44(+1.31%) |
May 09, 2017 | 33.92 | 34.11 | 33.64 | 33.92 | 1,458,619 | +0.04(+0.11%) |
May 08, 2017 | 34.19 | 34.34 | 33.82 | 33.88 | 1,422,142 | -0.16(-0.46%) |
May 05, 2017 | 33.94 | 34.05 | 33.41 | 34.04 | 1,421,239 | +0.26(+0.77%) |
May 04, 2017 | 34.72 | 35.35 | 33.69 | 33.78 | 2,558,786 | -0.68(-1.96%) |
May 03, 2017 | 35.28 | 36.46 | 34.28 | 34.46 | 3,896,796 | -0.76(-2.16%) |
May 02, 2017 | 34.96 | 35.36 | 34.66 | 35.21 | 3,496,320 | +0.27(+0.77%) |