Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.21 | 46.39 | 45.10 | 45.50 | 1,427,745 | -0.77(-1.67%) |
Apr 27, 2018 | 45.77 | 46.66 | 45.49 | 46.27 | 1,570,399 | +0.63(+1.38%) |
Apr 26, 2018 | 44.62 | 46.93 | 44.62 | 45.64 | 3,328,478 | +1.04(+2.34%) |
Apr 25, 2018 | 44.32 | 44.82 | 43.60 | 44.59 | 2,464,007 | +0.24(+0.53%) |
Apr 24, 2018 | 44.87 | 44.88 | 43.76 | 44.36 | 1,387,266 | -0.39(-0.88%) |
Apr 23, 2018 | 45.32 | 45.32 | 44.46 | 44.75 | 1,371,140 | -0.44(-0.97%) |
Apr 20, 2018 | 45.91 | 46.02 | 44.82 | 45.19 | 1,309,342 | -0.64(-1.39%) |
Apr 19, 2018 | 46.27 | 46.50 | 45.32 | 45.83 | 1,066,612 | -0.65(-1.39%) |
Apr 18, 2018 | 46.28 | 46.75 | 45.98 | 46.48 | 965,472 | +0.47(+1.02%) |
Apr 17, 2018 | 45.94 | 46.68 | 45.07 | 46.01 | 985,555 | +0.16(+0.35%) |
Apr 16, 2018 | 45.79 | 46.50 | 45.43 | 45.85 | 1,135,842 | +0.14(+0.31%) |
Apr 13, 2018 | 44.68 | 45.90 | 44.42 | 45.71 | 1,305,089 | +1.30(+2.92%) |
Apr 12, 2018 | 45.01 | 45.34 | 44.38 | 44.41 | 924,075 | -0.29(-0.65%) |
Apr 11, 2018 | 45.30 | 45.71 | 44.48 | 44.70 | 1,266,126 | -0.79(-1.73%) |
Apr 10, 2018 | 45.62 | 45.65 | 44.95 | 45.49 | 1,103,403 | +0.43(+0.95%) |
Apr 09, 2018 | 45.98 | 46.21 | 44.90 | 45.06 | 999,412 | -0.53(-1.17%) |
Apr 06, 2018 | 44.98 | 46.44 | 44.98 | 45.59 | 2,320,898 | +0.28(+0.62%) |
Apr 05, 2018 | 44.04 | 45.38 | 43.83 | 45.31 | 2,231,815 | +1.52(+3.46%) |
Apr 04, 2018 | 41.90 | 43.91 | 41.90 | 43.80 | 1,200,319 | +1.41(+3.33%) |
Apr 03, 2018 | 41.91 | 42.44 | 41.67 | 42.39 | 1,192,688 | +0.81(+1.96%) |
Apr 02, 2018 | 42.14 | 42.51 | 41.03 | 41.57 | 1,281,964 | -0.66(-1.56%) |
Mar 29, 2018 | 42.23 | 42.23 | 42.23 | 0 | +0.19(+0.46%) | |
Mar 28, 2018 | 42.29 | 42.86 | 41.90 | 42.04 | 956,367 | -0.27(-0.64%) |
Mar 27, 2018 | 42.07 | 42.64 | 41.75 | 42.31 | 1,076,957 | +0.38(+0.90%) |
Mar 26, 2018 | 41.90 | 42.09 | 41.61 | 41.93 | 1,287,293 | +0.56(+1.35%) |
Mar 23, 2018 | 41.31 | 42.22 | 41.31 | 41.37 | 1,478,055 | +0.23(+0.55%) |
Mar 22, 2018 | 41.16 | 41.72 | 40.91 | 41.14 | 723,193 | -0.84(-2.00%) |
Mar 21, 2018 | 42.34 | 42.62 | 41.95 | 41.98 | 659,854 | -0.44(-1.03%) |
Mar 20, 2018 | 42.06 | 42.80 | 42.06 | 42.42 | 577,757 | +0.39(+0.92%) |
Mar 19, 2018 | 41.50 | 42.12 | 41.40 | 42.04 | 842,737 | +0.13(+0.31%) |
Mar 16, 2018 | 41.77 | 42.75 | 41.77 | 41.91 | 982,353 | +0.20(+0.48%) |
Mar 15, 2018 | 42.34 | 42.75 | 41.59 | 41.70 | 693,287 | -0.60(-1.41%) |
Mar 14, 2018 | 43.01 | 43.06 | 42.10 | 42.30 | 679,671 | -0.32(-0.74%) |
Mar 13, 2018 | 43.07 | 43.33 | 42.49 | 42.62 | 1,108,421 | -0.36(-0.84%) |
Mar 12, 2018 | 43.16 | 43.77 | 42.90 | 42.97 | 1,291,722 | -0.21(-0.49%) |
Mar 09, 2018 | 43.39 | 43.59 | 42.74 | 43.18 | 917,364 | +0.12(+0.28%) |
Mar 08, 2018 | 43.70 | 43.95 | 42.86 | 43.06 | 1,306,905 | -0.59(-1.34%) |
Mar 07, 2018 | 42.20 | 43.70 | 42.11 | 43.65 | 1,283,976 | +1.13(+2.66%) |
Mar 06, 2018 | 42.62 | 42.76 | 41.96 | 42.52 | 1,247,309 | +0.10(+0.25%) |
Mar 05, 2018 | 41.89 | 42.50 | 41.73 | 42.41 | 1,106,601 | +0.32(+0.75%) |
Mar 02, 2018 | 40.92 | 42.24 | 40.87 | 42.10 | 1,184,096 | +0.85(+2.06%) |
Mar 01, 2018 | 40.77 | 41.60 | 40.46 | 41.25 | 1,086,758 | +0.53(+1.31%) |
Feb 28, 2018 | 41.51 | 41.73 | 40.70 | 40.71 | 1,359,251 | -0.68(-1.65%) |
Feb 27, 2018 | 42.55 | 43.07 | 41.26 | 41.40 | 1,331,321 | -1.01(-2.38%) |
Feb 26, 2018 | 42.36 | 42.54 | 42.07 | 42.41 | 947,778 | +0.17(+0.39%) |
Feb 23, 2018 | 41.87 | 42.56 | 41.69 | 42.24 | 1,453,393 | +0.51(+1.23%) |
Feb 22, 2018 | 39.83 | 43.06 | 39.82 | 41.73 | 3,936,624 | +1.49(+3.70%) |
Feb 21, 2018 | 39.71 | 40.99 | 39.62 | 40.24 | 2,644,232 | +0.53(+1.34%) |
Feb 20, 2018 | 40.18 | 40.54 | 39.37 | 39.71 | 2,050,212 | -0.80(-1.98%) |
Feb 16, 2018 | 40.51 | 40.51 | 40.51 | 0 | -0.46(-1.13%) | |
Feb 15, 2018 | 40.64 | 41.32 | 40.53 | 40.97 | 703,141 | +0.60(+1.49%) |
Feb 14, 2018 | 39.12 | 40.43 | 39.12 | 40.37 | 959,986 | +1.01(+2.57%) |
Feb 13, 2018 | 39.44 | 39.53 | 38.98 | 39.36 | 900,017 | -0.20(-0.51%) |
Feb 12, 2018 | 39.46 | 39.97 | 38.88 | 39.56 | 1,313,136 | +0.26(+0.66%) |
Feb 09, 2018 | 39.20 | 39.62 | 37.66 | 39.30 | 1,863,943 | +0.56(+1.44%) |
Feb 08, 2018 | 40.19 | 40.72 | 38.70 | 38.74 | 1,168,251 | -1.45(-3.60%) |
Feb 07, 2018 | 40.52 | 40.96 | 40.15 | 40.19 | 1,306,108 | -0.43(-1.05%) |
Feb 06, 2018 | 40.27 | 41.33 | 39.48 | 40.61 | 1,806,421 | -1.11(-2.65%) |
Feb 05, 2018 | 43.45 | 41.25 | 41.72 | 1,182,119 | -1.23(-2.86%) | |
Feb 02, 2018 | 43.99 | 43.99 | 42.27 | 42.94 | 1,906,915 | -1.36(-3.07%) |
Feb 01, 2018 | 42.77 | 44.36 | 42.40 | 44.30 | 2,212,560 | +1.48(+3.46%) |
Jan 31, 2018 | 42.71 | 43.41 | 42.62 | 42.82 | 838,589 | +0.37(+0.86%) |
Jan 30, 2018 | 42.77 | 43.61 | 41.70 | 42.46 | 885,623 | -0.87(-2.01%) |
Jan 29, 2018 | 43.52 | 43.67 | 43.22 | 43.33 | 962,782 | -0.24(-0.56%) |
Jan 26, 2018 | 43.09 | 43.68 | 42.55 | 43.57 | 1,083,981 | +0.56(+1.30%) |
Jan 25, 2018 | 43.16 | 43.33 | 42.27 | 43.01 | 696,914 | +0.06(+0.14%) |
Jan 24, 2018 | 43.09 | 43.35 | 42.51 | 42.95 | 603,978 | +0.02(+0.04%) |
Jan 23, 2018 | 42.61 | 43.21 | 42.46 | 42.94 | 759,962 | +0.37(+0.86%) |
Jan 22, 2018 | 42.23 | 42.62 | 41.56 | 42.57 | 1,450,461 | +0.49(+1.16%) |
Jan 19, 2018 | 41.58 | 42.32 | 41.58 | 42.08 | 947,566 | +0.52(+1.26%) |
Jan 18, 2018 | 41.40 | 42.01 | 41.34 | 41.56 | 680,265 | +0.13(+0.31%) |
Jan 17, 2018 | 41.67 | 41.85 | 41.24 | 41.43 | 931,017 | -0.03(-0.08%) |
Jan 16, 2018 | 42.29 | 42.42 | 41.01 | 41.47 | 1,284,930 | -0.48(-1.14%) |
Jan 12, 2018 | 41.94 | 41.94 | 41.94 | 0 | +0.05(+0.12%) | |
Jan 11, 2018 | 41.30 | 42.11 | 40.86 | 41.89 | 1,207,548 | +0.77(+1.86%) |
Jan 10, 2018 | 41.71 | 40.64 | 41.13 | 1,366,744 | -0.16(-0.38%) | |
Jan 09, 2018 | 42.22 | 42.25 | 41.18 | 41.28 | 1,143,208 | -0.94(-2.23%) |
Jan 08, 2018 | 43.55 | 43.62 | 41.50 | 42.22 | 1,699,777 | -1.49(-3.41%) |
Jan 05, 2018 | 44.00 | 44.12 | 43.55 | 43.71 | 971,681 | +0.02(+0.04%) |
Jan 04, 2018 | 44.12 | 44.51 | 43.32 | 43.69 | 913,440 | -0.19(-0.44%) |
Jan 03, 2018 | 42.92 | 44.09 | 42.92 | 43.89 | 1,114,744 | +0.96(+2.23%) |
Jan 02, 2018 | 42.33 | 42.99 | 42.08 | 42.93 | 1,540,768 | +0.98(+2.35%) |
Dec 29, 2017 | 41.94 | 41.94 | 41.94 | 0 | -1.18(-2.73%) | |
Dec 28, 2017 | 43.24 | 43.35 | 42.71 | 43.12 | 436,661 | +0.07(+0.16%) |
Dec 27, 2017 | 43.34 | 43.83 | 42.98 | 43.05 | 538,419 | -0.22(-0.50%) |
Dec 26, 2017 | 43.05 | 43.68 | 42.96 | 43.27 | 677,234 | +0.22(+0.51%) |
Dec 22, 2017 | 42.73 | 43.48 | 42.73 | 43.05 | 974,225 | +0.22(+0.51%) |
Dec 21, 2017 | 42.52 | 42.88 | 42.01 | 42.83 | 782,725 | +0.28(+0.65%) |
Dec 20, 2017 | 42.80 | 43.01 | 42.24 | 42.55 | 1,374,264 | -0.11(-0.27%) |
Dec 19, 2017 | 41.69 | 43.06 | 41.69 | 42.67 | 1,391,552 | +1.21(+2.92%) |
Dec 18, 2017 | 41.45 | 42.00 | 41.14 | 41.46 | 1,164,578 | +0.34(+0.83%) |
Dec 15, 2017 | 41.67 | 41.93 | 41.06 | 41.12 | 2,727,653 | -0.56(-1.34%) |
Dec 14, 2017 | 42.05 | 42.36 | 41.60 | 41.67 | 1,039,516 | -0.37(-0.89%) |
Dec 13, 2017 | 41.87 | 42.70 | 41.67 | 42.05 | 876,197 | +0.09(+0.21%) |
Dec 12, 2017 | 42.24 | 42.35 | 41.39 | 41.96 | 975,248 | -0.19(-0.45%) |
Dec 11, 2017 | 42.23 | 42.47 | 41.81 | 42.15 | 1,069,084 | -0.06(-0.14%) |
Dec 08, 2017 | 41.90 | 42.30 | 40.87 | 42.21 | 1,486,714 | +0.43(+1.02%) |
Dec 07, 2017 | 41.91 | 42.20 | 41.61 | 41.79 | 1,196,166 | -0.23(-0.54%) |
Dec 06, 2017 | 43.24 | 43.56 | 41.89 | 42.01 | 1,396,746 | -1.18(-2.72%) |
Dec 05, 2017 | 43.20 | 43.38 | 42.54 | 43.19 | 1,407,026 | +0.04(+0.10%) |
Dec 04, 2017 | 43.61 | 44.46 | 42.27 | 43.15 | 2,438,590 | +1.33(+3.19%) |
Dec 01, 2017 | 42.65 | 42.65 | 41.64 | 41.81 | 1,874,046 | -0.88(-2.06%) |
Nov 30, 2017 | 42.78 | 43.19 | 41.82 | 42.69 | 2,129,497 | -0.09(-0.20%) |
Nov 29, 2017 | 41.36 | 43.28 | 41.35 | 42.78 | 2,628,850 | +1.71(+4.15%) |
Nov 28, 2017 | 39.51 | 41.16 | 39.31 | 41.07 | 1,560,417 | +1.70(+4.31%) |
Nov 27, 2017 | 39.03 | 39.51 | 38.94 | 39.38 | 1,377,600 | +0.35(+0.89%) |
Nov 24, 2017 | 39.16 | 39.27 | 38.95 | 39.03 | 490,711 | -0.08(-0.20%) |
Nov 22, 2017 | 39.27 | 39.41 | 38.81 | 39.11 | 1,909,782 | -0.25(-0.64%) |
Nov 21, 2017 | 40.13 | 40.18 | 39.13 | 39.36 | 1,838,292 | -0.67(-1.67%) |
Nov 20, 2017 | 39.48 | 40.39 | 38.79 | 40.03 | 2,290,494 | +0.47(+1.19%) |
Nov 17, 2017 | 38.98 | 39.78 | 38.96 | 39.56 | 1,438,925 | +0.45(+1.16%) |
Nov 16, 2017 | 39.28 | 39.37 | 38.55 | 39.11 | 1,305,980 | -0.12(-0.31%) |
Nov 15, 2017 | 38.90 | 39.51 | 38.59 | 39.23 | 1,194,634 | +0.14(+0.36%) |
Nov 14, 2017 | 39.36 | 39.78 | 38.39 | 39.09 | 2,023,233 | +0.78(+2.05%) |
Nov 13, 2017 | 38.24 | 38.52 | 38.05 | 38.30 | 1,515,591 | -0.02(-0.05%) |
Nov 10, 2017 | 38.37 | 38.57 | 37.92 | 38.32 | 1,341,294 | +0.00(+0.00%) |
Nov 09, 2017 | 37.60 | 38.34 | 37.31 | 38.32 | 1,289,554 | +0.39(+1.03%) |
Nov 08, 2017 | 36.95 | 38.12 | 36.95 | 37.93 | 1,815,430 | +0.94(+2.55%) |
Nov 07, 2017 | 37.66 | 37.79 | 36.39 | 36.99 | 2,312,344 | -0.72(-1.90%) |
Nov 06, 2017 | 37.79 | 37.95 | 37.35 | 37.71 | 1,302,504 | +0.12(+0.32%) |
Nov 03, 2017 | 36.13 | 37.79 | 36.11 | 37.59 | 2,216,509 | +1.11(+3.03%) |
Nov 02, 2017 | 36.19 | 37.06 | 35.89 | 36.48 | 5,125,660 | -2.44(-6.27%) |
Nov 01, 2017 | 38.66 | 39.25 | 38.28 | 38.92 | 3,118,960 | +0.22(+0.58%) |
Oct 31, 2017 | 39.18 | 39.18 | 38.50 | 38.69 | 2,017,038 | -0.27(-0.69%) |
Oct 30, 2017 | 38.80 | 39.07 | 38.16 | 38.96 | 2,070,599 | +0.13(+0.33%) |
Oct 27, 2017 | 38.07 | 39.22 | 38.07 | 38.83 | 2,064,064 | +0.62(+1.63%) |
Oct 26, 2017 | 37.97 | 38.56 | 37.97 | 38.21 | 1,534,135 | +0.58(+1.54%) |
Oct 25, 2017 | 37.54 | 38.15 | 37.47 | 37.63 | 1,355,613 | -0.22(-0.59%) |
Oct 24, 2017 | 37.33 | 38.11 | 37.19 | 37.86 | 1,304,978 | +0.60(+1.60%) |
Oct 23, 2017 | 38.11 | 38.30 | 37.21 | 37.26 | 1,142,940 | -0.76(-2.00%) |
Oct 20, 2017 | 38.23 | 38.52 | 37.79 | 38.02 | 1,799,474 | +0.21(+0.55%) |
Oct 19, 2017 | 37.15 | 37.82 | 36.95 | 37.81 | 1,541,238 | +0.62(+1.67%) |
Oct 18, 2017 | 37.30 | 37.38 | 36.61 | 37.19 | 1,012,844 | -0.19(-0.51%) |
Oct 17, 2017 | 36.45 | 37.67 | 36.41 | 37.38 | 2,150,985 | +0.88(+2.42%) |
Oct 16, 2017 | 36.41 | 36.83 | 36.28 | 36.50 | 1,112,551 | +0.01(+0.02%) |
Oct 13, 2017 | 36.48 | 37.03 | 36.33 | 36.49 | 1,142,702 | +0.13(+0.36%) |
Oct 12, 2017 | 36.31 | 36.49 | 35.47 | 36.36 | 1,234,735 | -0.19(-0.52%) |
Oct 11, 2017 | 36.68 | 37.10 | 36.44 | 36.55 | 1,551,949 | -0.14(-0.38%) |
Oct 10, 2017 | 36.82 | 36.17 | 36.69 | 1,211,732 | +0.48(+1.34%) | |
Oct 09, 2017 | 36.11 | 36.66 | 36.09 | 36.20 | 1,882,962 | +0.46(+1.28%) |
Oct 06, 2017 | 35.83 | 36.16 | 35.70 | 35.74 | 1,530,188 | -0.02(-0.05%) |
Oct 05, 2017 | 35.38 | 35.82 | 35.35 | 35.76 | 1,236,654 | +0.40(+1.12%) |
Oct 04, 2017 | 36.70 | 36.90 | 35.30 | 35.36 | 1,949,293 | -1.21(-3.31%) |
Oct 03, 2017 | 36.58 | 36.83 | 36.13 | 36.58 | 1,795,726 | -0.03(-0.07%) |
Oct 02, 2017 | 36.59 | 36.77 | 36.19 | 36.60 | 1,513,614 | +0.17(+0.47%) |
Sep 29, 2017 | 36.32 | 36.68 | 36.04 | 36.43 | 1,128,739 | +0.16(+0.45%) |
Sep 28, 2017 | 36.47 | 36.99 | 36.05 | 36.26 | 1,470,220 | -0.23(-0.64%) |
Sep 27, 2017 | 36.03 | 36.67 | 35.78 | 36.50 | 1,590,445 | +0.74(+2.06%) |
Sep 26, 2017 | 35.04 | 35.93 | 34.87 | 35.76 | 1,999,334 | -0.22(-0.60%) |
Sep 25, 2017 | 35.95 | 36.32 | 35.74 | 35.98 | 1,197,013 | +0.07(+0.19%) |
Sep 22, 2017 | 35.62 | 35.95 | 35.49 | 35.91 | 1,175,953 | +0.35(+1.00%) |
Sep 21, 2017 | 36.20 | 36.21 | 35.47 | 35.55 | 1,534,244 | -0.62(-1.72%) |
Sep 20, 2017 | 35.26 | 36.24 | 35.23 | 36.18 | 1,945,464 | +0.97(+2.75%) |
Sep 19, 2017 | 35.18 | 35.31 | 34.65 | 35.21 | 1,300,086 | +0.14(+0.39%) |
Sep 18, 2017 | 35.40 | 35.52 | 34.96 | 35.07 | 1,417,665 | -0.17(-0.49%) |
Sep 15, 2017 | 34.74 | 35.31 | 34.60 | 35.24 | 1,815,642 | +0.45(+1.29%) |
Sep 14, 2017 | 35.35 | 35.35 | 34.40 | 34.79 | 1,913,056 | -0.40(-1.13%) |
Sep 13, 2017 | 34.86 | 36.11 | 34.65 | 35.19 | 2,750,402 | +0.46(+1.32%) |
Sep 12, 2017 | 33.49 | 34.94 | 33.30 | 34.73 | 2,846,395 | +1.12(+3.32%) |
Sep 11, 2017 | 34.10 | 34.46 | 33.55 | 33.62 | 1,537,331 | -0.17(-0.51%) |
Sep 08, 2017 | 33.25 | 34.29 | 33.25 | 33.79 | 2,032,206 | +0.28(+0.83%) |
Sep 07, 2017 | 34.23 | 34.42 | 33.16 | 33.51 | 2,785,722 | -0.58(-1.70%) |
Sep 06, 2017 | 35.11 | 35.11 | 33.84 | 34.09 | 2,086,618 | -0.97(-2.76%) |
Sep 05, 2017 | 35.89 | 36.01 | 34.78 | 35.06 | 1,190,737 | -0.67(-1.86%) |
Sep 01, 2017 | 35.93 | 36.04 | 35.68 | 35.73 | 955,190 | -0.10(-0.29%) |
Aug 31, 2017 | 35.49 | 36.01 | 35.38 | 35.83 | 1,136,398 | +0.48(+1.37%) |
Aug 30, 2017 | 34.88 | 35.72 | 34.78 | 35.35 | 1,493,210 | +0.42(+1.21%) |
Aug 29, 2017 | 35.56 | 35.76 | 34.91 | 34.92 | 1,457,531 | -0.86(-2.39%) |
Aug 28, 2017 | 36.03 | 36.67 | 35.70 | 35.78 | 1,115,203 | -0.22(-0.62%) |
Aug 25, 2017 | 35.72 | 36.34 | 35.55 | 36.00 | 1,129,280 | +0.51(+1.44%) |
Aug 24, 2017 | 35.89 | 35.89 | 35.42 | 35.49 | 1,223,335 | -0.23(-0.65%) |
Aug 23, 2017 | 36.19 | 36.31 | 35.67 | 35.73 | 1,078,493 | -0.60(-1.64%) |
Aug 22, 2017 | 36.15 | 36.43 | 36.12 | 36.32 | 1,153,215 | +0.16(+0.45%) |
Aug 21, 2017 | 37.00 | 37.07 | 36.13 | 36.16 | 1,738,053 | -0.93(-2.50%) |
Aug 18, 2017 | 37.47 | 37.47 | 36.52 | 37.09 | 1,573,028 | -0.42(-1.11%) |
Aug 17, 2017 | 38.03 | 38.35 | 37.46 | 37.50 | 1,064,595 | -0.68(-1.79%) |
Aug 16, 2017 | 38.10 | 38.60 | 38.10 | 38.18 | 635,918 | +0.03(+0.09%) |
Aug 15, 2017 | 38.87 | 39.07 | 38.10 | 38.15 | 1,227,738 | -0.74(-1.89%) |
Aug 14, 2017 | 38.82 | 39.08 | 38.51 | 38.88 | 1,292,952 | +0.39(+1.01%) |
Aug 11, 2017 | 38.52 | 38.74 | 38.23 | 38.50 | 1,268,855 | -0.12(-0.31%) |
Aug 10, 2017 | 38.62 | 38.85 | 38.47 | 38.62 | 1,118,879 | +0.00(+0.00%) |
Aug 09, 2017 | 38.42 | 38.75 | 38.31 | 38.62 | 1,199,391 | +0.01(+0.02%) |
Aug 08, 2017 | 39.30 | 39.41 | 38.56 | 38.61 | 1,185,209 | -0.76(-1.92%) |
Aug 07, 2017 | 38.83 | 39.71 | 38.75 | 39.36 | 1,632,732 | +0.58(+1.51%) |
Aug 04, 2017 | 38.99 | 37.82 | 38.78 | 2,199,264 | +0.81(+2.13%) | |
Aug 03, 2017 | 38.67 | 39.52 | 37.91 | 37.97 | 3,967,287 | -2.53(-6.24%) |
Aug 02, 2017 | 41.07 | 41.16 | 40.12 | 40.50 | 2,691,408 | -0.38(-0.93%) |
Aug 01, 2017 | 41.27 | 41.71 | 40.86 | 40.88 | 2,259,599 | -0.01(-0.02%) |
Jul 31, 2017 | 40.95 | 41.24 | 40.69 | 40.88 | 945,219 | -0.08(-0.19%) |
Jul 28, 2017 | 41.76 | 41.79 | 40.70 | 40.96 | 1,989,182 | -0.93(-2.22%) |
Jul 27, 2017 | 42.07 | 42.18 | 41.46 | 41.89 | 1,852,791 | -0.18(-0.43%) |
Jul 26, 2017 | 43.29 | 43.30 | 41.80 | 42.07 | 2,020,701 | -1.24(-2.86%) |
Jul 25, 2017 | 42.53 | 43.54 | 42.40 | 43.31 | 1,529,884 | +0.99(+2.34%) |
Jul 24, 2017 | 42.73 | 42.74 | 41.96 | 42.32 | 1,551,565 | -0.52(-1.20%) |
Jul 21, 2017 | 43.75 | 43.75 | 42.77 | 42.83 | 1,131,217 | -0.67(-1.54%) |
Jul 20, 2017 | 43.31 | 43.66 | 43.22 | 43.50 | 653,256 | +0.20(+0.46%) |
Jul 19, 2017 | 42.94 | 43.53 | 42.70 | 43.31 | 615,281 | +0.51(+1.18%) |
Jul 18, 2017 | 43.52 | 43.52 | 42.83 | 42.80 | 980,125 | -0.70(-1.62%) |
Jul 17, 2017 | 42.98 | 43.74 | 42.89 | 43.50 | 954,797 | +0.54(+1.26%) |
Jul 14, 2017 | 42.80 | 43.25 | 42.79 | 42.96 | 820,962 | +0.14(+0.32%) |
Jul 13, 2017 | 42.85 | 42.94 | 42.20 | 42.83 | 1,208,847 | +0.02(+0.04%) |
Jul 12, 2017 | 42.26 | 43.00 | 42.26 | 42.81 | 808,541 | +0.44(+1.03%) |
Jul 11, 2017 | 42.60 | 42.90 | 42.16 | 42.37 | 888,504 | +0.28(+0.67%) |
Jul 10, 2017 | 42.55 | 42.72 | 42.04 | 42.09 | 752,215 | -0.54(-1.27%) |
Jul 07, 2017 | 42.44 | 42.82 | 42.42 | 42.63 | 1,132,837 | +0.27(+0.63%) |
Jul 06, 2017 | 42.81 | 42.21 | 42.36 | 1,051,275 | -0.37(-0.86%) | |
Jul 05, 2017 | 43.13 | 43.13 | 42.34 | 42.73 | 1,159,000 | -0.24(-0.56%) |
Jul 03, 2017 | 43.05 | 43.31 | 42.76 | 42.97 | 544,960 | -0.25(-0.58%) |
Jun 30, 2017 | 43.58 | 43.93 | 43.21 | 43.22 | 1,048,300 | -0.33(-0.75%) |
Jun 29, 2017 | 43.26 | 43.70 | 43.03 | 43.55 | 815,080 | +0.33(+0.76%) |
Jun 28, 2017 | 43.47 | 43.61 | 43.19 | 43.22 | 731,162 | -0.01(-0.02%) |
Jun 27, 2017 | 43.34 | 43.87 | 43.22 | 43.23 | 1,295,573 | +0.09(+0.20%) |
Jun 26, 2017 | 42.86 | 43.24 | 42.77 | 43.14 | 1,157,174 | +0.39(+0.90%) |
Jun 23, 2017 | 42.59 | 42.76 | 1,306,150 | -0.21(-0.50%) | ||
Jun 22, 2017 | 42.79 | 43.45 | 42.62 | 42.97 | 1,578,234 | +0.18(+0.42%) |
Jun 21, 2017 | 43.41 | 43.78 | 42.65 | 42.79 | 1,342,474 | -0.82(-1.87%) |
Jun 20, 2017 | 44.57 | 44.79 | 43.50 | 43.61 | 1,460,328 | -1.71(-3.77%) |
Jun 19, 2017 | 45.58 | 45.64 | 45.11 | 45.32 | 916,473 | -0.20(-0.43%) |
Jun 16, 2017 | 44.72 | 45.55 | 44.62 | 45.52 | 1,480,301 | +0.48(+1.07%) |
Jun 15, 2017 | 45.75 | 46.44 | 44.34 | 45.03 | 1,396,501 | -1.19(-2.57%) |
Jun 14, 2017 | 45.78 | 46.62 | 45.30 | 46.22 | 2,566,062 | +1.04(+2.30%) |
Jun 13, 2017 | 45.40 | 46.27 | 44.73 | 45.18 | 7,007,875 | -4.94(-9.86%) |
Jun 12, 2017 | 49.93 | 50.73 | 49.78 | 50.12 | 1,253,232 | +0.18(+0.36%) |
Jun 09, 2017 | 49.73 | 50.01 | 49.36 | 49.94 | 921,568 | +0.39(+0.78%) |
Jun 08, 2017 | 49.24 | 50.14 | 49.09 | 49.55 | 1,063,584 | +0.32(+0.65%) |
Jun 07, 2017 | 50.01 | 50.08 | 49.16 | 49.24 | 1,096,776 | -0.69(-1.38%) |
Jun 06, 2017 | 50.20 | 50.28 | 49.52 | 49.92 | 1,040,959 | -0.41(-0.82%) |
Jun 05, 2017 | 50.77 | 50.95 | 50.22 | 50.34 | 941,169 | -0.58(-1.13%) |
Jun 02, 2017 | 50.85 | 51.36 | 50.83 | 50.91 | 778,585 | +0.04(+0.08%) |
Jun 01, 2017 | 50.76 | 50.95 | 50.46 | 50.87 | 904,670 | +0.19(+0.37%) |
May 31, 2017 | 50.78 | 51.54 | 50.27 | 50.68 | 577,781 | -0.11(-0.22%) |
May 30, 2017 | 51.07 | 51.14 | 50.44 | 50.79 | 723,701 | -0.13(-0.25%) |
May 26, 2017 | 50.71 | 51.04 | 50.42 | 50.92 | 562,213 | +0.05(+0.10%) |
May 25, 2017 | 51.13 | 51.67 | 50.86 | 50.87 | 787,633 | -0.02(-0.03%) |
May 24, 2017 | 51.46 | 51.46 | 50.23 | 50.89 | 841,937 | +0.75(+1.49%) |
May 23, 2017 | 50.36 | 50.43 | 49.67 | 50.14 | 1,211,840 | -0.08(-0.15%) |
May 22, 2017 | 50.71 | 51.13 | 50.13 | 50.22 | 1,053,740 | -0.42(-0.83%) |
May 19, 2017 | 50.42 | 50.92 | 50.30 | 50.64 | 1,095,381 | +0.27(+0.53%) |
May 18, 2017 | 49.84 | 50.64 | 49.78 | 50.37 | 1,063,153 | +0.31(+0.62%) |
May 17, 2017 | 49.66 | 50.42 | 49.66 | 50.06 | 1,214,008 | +0.04(+0.09%) |
May 16, 2017 | 50.21 | 50.52 | 49.54 | 50.02 | 1,480,020 | -0.27(-0.55%) |
May 15, 2017 | 50.54 | 51.04 | 50.25 | 50.29 | 1,224,834 | -0.15(-0.29%) |
May 12, 2017 | 51.53 | 51.60 | 49.77 | 50.44 | 2,388,086 | -1.32(-2.55%) |
May 11, 2017 | 53.12 | 53.18 | 51.55 | 51.76 | 1,625,128 | -1.62(-3.03%) |
May 10, 2017 | 53.49 | 53.90 | 52.68 | 53.37 | 995,796 | -0.17(-0.32%) |
May 09, 2017 | 53.13 | 53.75 | 53.06 | 53.55 | 853,779 | +0.50(+0.94%) |
May 08, 2017 | 54.08 | 54.40 | 52.92 | 53.05 | 1,089,681 | -0.92(-1.71%) |
May 05, 2017 | 53.53 | 54.34 | 53.32 | 53.97 | 1,805,655 | +0.41(+0.77%) |
May 04, 2017 | 52.37 | 53.91 | 51.36 | 53.56 | 5,885,705 | -3.86(-6.71%) |
May 03, 2017 | 56.37 | 57.46 | 55.94 | 57.41 | 1,750,120 | +1.01(+1.79%) |
May 02, 2017 | 54.79 | 56.69 | 54.79 | 56.40 | 1,636,332 | +1.81(+3.31%) |