Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.00 | 47.14 | 46.45 | 46.45 | 999,328 | -0.46(-0.97%) |
Apr 27, 2018 | 46.45 | 47.15 | 46.45 | 46.91 | 1,270,320 | +0.32(+0.70%) |
Apr 26, 2018 | 46.41 | 47.02 | 46.38 | 46.58 | 2,160,954 | +0.18(+0.38%) |
Apr 25, 2018 | 46.61 | 47.38 | 46.40 | 46.41 | 3,937,309 | +0.33(+0.72%) |
Apr 24, 2018 | 46.58 | 47.10 | 45.16 | 46.07 | 1,535,860 | -0.56(-1.20%) |
Apr 23, 2018 | 46.59 | 46.77 | 46.38 | 46.63 | 767,023 | +0.17(+0.36%) |
Apr 20, 2018 | 46.48 | 46.80 | 46.01 | 46.47 | 672,338 | -0.02(-0.04%) |
Apr 19, 2018 | 45.53 | 46.55 | 45.48 | 46.48 | 946,555 | +1.04(+2.30%) |
Apr 18, 2018 | 45.59 | 46.05 | 45.36 | 45.44 | 460,729 | -0.13(-0.29%) |
Apr 17, 2018 | 46.12 | 46.14 | 45.28 | 45.57 | 581,970 | -0.16(-0.35%) |
Apr 16, 2018 | 45.73 | 45.88 | 45.19 | 45.73 | 506,461 | +0.31(+0.68%) |
Apr 13, 2018 | 46.62 | 46.69 | 45.23 | 45.42 | 700,410 | -0.78(-1.69%) |
Apr 12, 2018 | 45.57 | 46.42 | 45.57 | 46.20 | 503,709 | +0.89(+1.97%) |
Apr 11, 2018 | 45.24 | 45.70 | 44.79 | 45.31 | 475,895 | -0.25(-0.56%) |
Apr 10, 2018 | 45.36 | 45.63 | 45.07 | 45.56 | 685,366 | +0.77(+1.72%) |
Apr 09, 2018 | 45.08 | 45.60 | 44.73 | 44.79 | 603,597 | -0.02(-0.04%) |
Apr 06, 2018 | 45.79 | 46.25 | 44.31 | 44.81 | 774,169 | -1.39(-3.00%) |
Apr 05, 2018 | 46.05 | 46.57 | 45.84 | 46.19 | 797,239 | +0.51(+1.11%) |
Apr 04, 2018 | 44.71 | 45.91 | 44.48 | 45.69 | 970,872 | +0.21(+0.46%) |
Apr 03, 2018 | 44.95 | 45.62 | 44.79 | 45.48 | 850,431 | +0.61(+1.37%) |
Apr 02, 2018 | 45.17 | 45.65 | 44.34 | 44.86 | 1,264,697 | -0.32(-0.70%) |
Mar 29, 2018 | 45.18 | 45.18 | 45.18 | 0 | -0.03(-0.06%) | |
Mar 28, 2018 | 45.22 | 45.61 | 44.86 | 45.20 | 1,260,289 | +0.10(+0.21%) |
Mar 27, 2018 | 45.77 | 46.12 | 44.85 | 45.11 | 943,417 | -0.65(-1.42%) |
Mar 26, 2018 | 44.86 | 45.91 | 44.84 | 45.76 | 887,858 | +1.41(+3.19%) |
Mar 23, 2018 | 45.49 | 45.82 | 44.23 | 44.34 | 655,243 | -1.19(-2.62%) |
Mar 22, 2018 | 46.83 | 47.03 | 45.54 | 45.54 | 993,402 | -1.82(-3.85%) |
Mar 21, 2018 | 47.27 | 47.90 | 47.07 | 47.36 | 345,831 | +0.19(+0.41%) |
Mar 20, 2018 | 47.49 | 47.49 | 46.97 | 47.17 | 641,976 | -0.10(-0.20%) |
Mar 19, 2018 | 47.52 | 47.63 | 46.62 | 47.27 | 693,201 | -0.46(-0.97%) |
Mar 16, 2018 | 47.46 | 48.05 | 47.38 | 47.73 | 2,656,200 | +0.36(+0.76%) |
Mar 15, 2018 | 47.53 | 47.53 | 46.83 | 47.37 | 939,224 | -0.04(-0.07%) |
Mar 14, 2018 | 47.99 | 47.99 | 47.15 | 47.41 | 1,081,253 | -0.49(-1.03%) |
Mar 13, 2018 | 48.86 | 48.86 | 47.82 | 47.90 | 935,873 | -0.81(-1.66%) |
Mar 12, 2018 | 48.50 | 48.91 | 48.29 | 48.70 | 1,405,220 | +0.17(+0.34%) |
Mar 09, 2018 | 48.43 | 48.63 | 47.98 | 48.54 | 1,093,813 | +0.58(+1.21%) |
Mar 08, 2018 | 48.91 | 49.12 | 47.60 | 47.96 | 1,061,782 | -0.97(-1.99%) |
Mar 07, 2018 | 49.25 | 48.93 | 1,050,344 | +0.41(+0.85%) | ||
Mar 06, 2018 | 47.83 | 48.68 | 47.47 | 48.52 | 1,037,354 | +0.88(+1.84%) |
Mar 05, 2018 | 46.88 | 47.78 | 46.74 | 47.64 | 1,320,918 | +0.36(+0.76%) |
Mar 02, 2018 | 46.46 | 47.39 | 45.88 | 47.28 | 1,103,072 | +0.60(+1.28%) |
Mar 01, 2018 | 46.58 | 47.36 | 46.34 | 46.69 | 1,378,488 | +0.15(+0.32%) |
Feb 28, 2018 | 47.45 | 47.96 | 46.53 | 46.54 | 1,423,100 | -0.82(-1.72%) |
Feb 27, 2018 | 47.82 | 48.45 | 47.35 | 47.35 | 1,466,291 | -0.35(-0.74%) |
Feb 26, 2018 | 47.80 | 47.80 | 46.99 | 47.70 | 1,133,508 | +0.21(+0.44%) |
Feb 23, 2018 | 46.92 | 47.56 | 46.92 | 47.49 | 644,310 | +0.68(+1.44%) |
Feb 22, 2018 | 46.77 | 46.82 | 1,079,545 | -0.47(-1.00%) | ||
Feb 21, 2018 | 47.22 | 48.05 | 47.22 | 47.29 | 1,195,679 | +0.06(+0.13%) |
Feb 20, 2018 | 47.12 | 47.68 | 46.99 | 47.23 | 920,833 | -0.18(-0.39%) |
Feb 16, 2018 | 47.41 | 47.41 | 47.41 | 0 | +0.24(+0.50%) | |
Feb 15, 2018 | 47.13 | 47.65 | 46.78 | 47.18 | 965,546 | +0.22(+0.47%) |
Feb 14, 2018 | 44.85 | 47.10 | 44.84 | 46.96 | 1,611,504 | +2.00(+4.45%) |
Feb 13, 2018 | 44.21 | 45.13 | 44.19 | 44.96 | 835,492 | +0.60(+1.34%) |
Feb 12, 2018 | 44.46 | 44.80 | 44.09 | 44.36 | 811,303 | +0.12(+0.28%) |
Feb 09, 2018 | 44.11 | 45.12 | 43.41 | 44.24 | 1,263,670 | +0.68(+1.55%) |
Feb 08, 2018 | 45.05 | 45.27 | 43.56 | 43.56 | 850,836 | -1.28(-2.86%) |
Feb 07, 2018 | 44.33 | 45.21 | 44.33 | 44.84 | 1,352,237 | +0.34(+0.77%) |
Feb 06, 2018 | 43.14 | 45.37 | 42.99 | 44.50 | 2,438,892 | -0.18(-0.41%) |
Feb 05, 2018 | 45.30 | 46.03 | 43.70 | 44.69 | 2,357,613 | +0.42(+0.95%) |
Feb 02, 2018 | 45.28 | 45.51 | 44.06 | 44.27 | 871,546 | -1.29(-2.84%) |
Feb 01, 2018 | 44.29 | 45.69 | 43.88 | 45.56 | 1,414,582 | +1.23(+2.78%) |
Jan 31, 2018 | 45.04 | 45.28 | 44.32 | 44.33 | 1,221,635 | -0.55(-1.23%) |
Jan 30, 2018 | 44.16 | 44.98 | 43.99 | 44.88 | 1,765,854 | -0.06(-0.14%) |
Jan 29, 2018 | 45.25 | 45.55 | 44.94 | 44.94 | 1,488,491 | -0.31(-0.70%) |
Jan 26, 2018 | 45.09 | 45.32 | 44.82 | 45.26 | 719,473 | +0.35(+0.78%) |
Jan 25, 2018 | 45.88 | 45.92 | 44.83 | 44.91 | 734,361 | -0.80(-1.74%) |
Jan 24, 2018 | 45.60 | 45.94 | 45.45 | 45.70 | 1,028,457 | +0.29(+0.64%) |
Jan 23, 2018 | 45.52 | 45.77 | 45.01 | 45.41 | 892,176 | -0.31(-0.69%) |
Jan 22, 2018 | 45.70 | 45.77 | 45.38 | 45.73 | 1,012,748 | +0.17(+0.36%) |
Jan 19, 2018 | 45.32 | 45.63 | 45.26 | 45.56 | 615,896 | +0.32(+0.72%) |
Jan 18, 2018 | 45.80 | 45.99 | 45.13 | 45.24 | 680,637 | -0.56(-1.22%) |
Jan 17, 2018 | 45.72 | 45.88 | 45.29 | 45.80 | 1,207,114 | +0.21(+0.46%) |
Jan 16, 2018 | 46.88 | 47.01 | 45.58 | 45.59 | 974,711 | -0.94(-2.03%) |
Jan 12, 2018 | 46.53 | 46.53 | 46.53 | 0 | +0.52(+1.12%) | |
Jan 11, 2018 | 45.09 | 46.03 | 44.97 | 46.02 | 1,409,905 | +1.24(+2.77%) |
Jan 10, 2018 | 45.12 | 45.59 | 44.63 | 44.77 | 1,038,150 | -0.17(-0.37%) |
Jan 09, 2018 | 44.66 | 45.36 | 44.60 | 44.94 | 1,492,358 | +0.46(+1.04%) |
Jan 08, 2018 | 44.57 | 44.68 | 44.34 | 44.48 | 768,777 | -0.26(-0.59%) |
Jan 05, 2018 | 44.84 | 44.92 | 44.53 | 44.74 | 640,178 | +0.10(+0.24%) |
Jan 04, 2018 | 44.48 | 45.05 | 44.46 | 44.63 | 957,504 | +0.52(+1.17%) |
Jan 03, 2018 | 43.68 | 44.17 | 43.59 | 44.12 | 862,537 | +0.45(+1.04%) |
Jan 02, 2018 | 43.36 | 43.68 | 43.04 | 43.66 | 1,299,602 | +0.61(+1.42%) |
Dec 29, 2017 | 43.05 | 43.05 | 43.05 | 0 | -0.53(-1.22%) | |
Dec 28, 2017 | 43.41 | 43.58 | 43.14 | 43.58 | 651,193 | +0.31(+0.73%) |
Dec 27, 2017 | 43.66 | 43.66 | 43.17 | 43.27 | 349,944 | -0.44(-1.00%) |
Dec 26, 2017 | 44.07 | 44.30 | 43.56 | 43.71 | 257,618 | -0.32(-0.73%) |
Dec 22, 2017 | 43.76 | 44.04 | 43.51 | 44.03 | 899,355 | +0.60(+1.39%) |
Dec 21, 2017 | 43.44 | 43.75 | 43.38 | 43.43 | 768,186 | +0.28(+0.65%) |
Dec 20, 2017 | 43.73 | 43.73 | 42.80 | 43.15 | 764,529 | -0.21(-0.48%) |
Dec 19, 2017 | 43.98 | 43.98 | 43.34 | 43.36 | 1,231,043 | -0.30(-0.68%) |
Dec 18, 2017 | 43.87 | 44.18 | 43.58 | 43.65 | 1,174,967 | +0.12(+0.28%) |
Dec 15, 2017 | 43.18 | 43.93 | 42.92 | 43.53 | 2,170,828 | +0.56(+1.30%) |
Dec 14, 2017 | 44.03 | 44.05 | 42.73 | 42.97 | 1,299,845 | -1.03(-2.34%) |
Dec 13, 2017 | 45.19 | 45.21 | 43.94 | 44.00 | 1,171,685 | -1.04(-2.31%) |
Dec 12, 2017 | 44.76 | 45.24 | 44.51 | 45.05 | 2,497,001 | +0.38(+0.86%) |
Dec 11, 2017 | 43.72 | 44.67 | 43.72 | 44.66 | 1,818,288 | +1.08(+2.47%) |
Dec 08, 2017 | 43.44 | 43.69 | 42.77 | 43.58 | 1,015,934 | +0.47(+1.10%) |
Dec 07, 2017 | 42.91 | 43.36 | 42.54 | 43.11 | 951,768 | +0.13(+0.31%) |
Dec 06, 2017 | 43.39 | 43.44 | 42.93 | 42.98 | 865,053 | -0.48(-1.11%) |
Dec 05, 2017 | 44.16 | 44.23 | 43.31 | 43.46 | 974,299 | -0.76(-1.72%) |
Dec 04, 2017 | 44.00 | 44.77 | 43.93 | 44.22 | 1,106,930 | +0.92(+2.12%) |
Dec 01, 2017 | 43.48 | 43.93 | 43.15 | 43.30 | 1,475,675 | -0.28(-0.64%) |
Nov 30, 2017 | 43.69 | 44.17 | 43.32 | 43.58 | 1,763,296 | +0.10(+0.24%) |
Nov 29, 2017 | 42.85 | 43.92 | 42.78 | 43.48 | 1,753,297 | +0.82(+1.93%) |
Nov 28, 2017 | 41.63 | 42.73 | 41.36 | 42.66 | 1,506,496 | +1.02(+2.46%) |
Nov 27, 2017 | 41.77 | 42.05 | 41.63 | 41.63 | 558,009 | -0.14(-0.33%) |
Nov 24, 2017 | 42.07 | 42.09 | 41.77 | 41.77 | 461,716 | -0.15(-0.35%) |
Nov 22, 2017 | 41.72 | 42.23 | 41.72 | 41.92 | 802,288 | +0.29(+0.69%) |
Nov 21, 2017 | 42.67 | 42.74 | 41.62 | 41.63 | 1,051,498 | -0.89(-2.10%) |
Nov 20, 2017 | 41.83 | 42.56 | 41.73 | 42.53 | 1,567,365 | +0.75(+1.80%) |
Nov 17, 2017 | 41.07 | 41.88 | 41.03 | 41.77 | 855,782 | +0.63(+1.53%) |
Nov 16, 2017 | 41.39 | 41.58 | 41.05 | 41.14 | 974,376 | +0.02(+0.04%) |
Nov 15, 2017 | 41.46 | 41.56 | 40.87 | 41.13 | 1,396,305 | -0.71(-1.69%) |
Nov 14, 2017 | 39.89 | 42.01 | 39.89 | 41.84 | 3,203,034 | +1.69(+4.20%) |
Nov 13, 2017 | 38.86 | 40.27 | 38.73 | 40.15 | 1,925,537 | +1.07(+2.73%) |
Nov 10, 2017 | 39.48 | 39.66 | 39.07 | 39.08 | 601,030 | -0.34(-0.87%) |
Nov 09, 2017 | 39.17 | 39.56 | 39.12 | 39.42 | 1,509,373 | -0.17(-0.44%) |
Nov 08, 2017 | 39.19 | 39.68 | 39.01 | 39.60 | 1,359,038 | +0.24(+0.60%) |
Nov 07, 2017 | 40.00 | 40.22 | 39.05 | 39.36 | 1,278,914 | -0.68(-1.70%) |
Nov 06, 2017 | 39.84 | 40.26 | 39.75 | 40.04 | 828,068 | +0.06(+0.15%) |
Nov 03, 2017 | 40.17 | 40.22 | 39.86 | 39.98 | 933,470 | -0.39(-0.97%) |
Nov 02, 2017 | 40.40 | 40.59 | 40.01 | 40.37 | 886,607 | +0.04(+0.11%) |
Nov 01, 2017 | 40.89 | 40.98 | 40.24 | 40.33 | 637,826 | -0.30(-0.73%) |
Oct 31, 2017 | 41.03 | 41.19 | 40.63 | 40.63 | 819,927 | -0.39(-0.96%) |
Oct 30, 2017 | 41.51 | 41.62 | 40.96 | 41.02 | 643,759 | -0.67(-1.61%) |
Oct 27, 2017 | 40.95 | 41.71 | 40.87 | 41.69 | 844,834 | +0.57(+1.38%) |
Oct 26, 2017 | 40.30 | 41.26 | 40.30 | 41.12 | 1,166,052 | +0.60(+1.48%) |
Oct 25, 2017 | 40.99 | 41.03 | 40.19 | 40.52 | 2,000,402 | -0.88(-2.13%) |
Oct 24, 2017 | 43.48 | 43.52 | 41.33 | 41.40 | 2,712,759 | -1.66(-3.86%) |
Oct 23, 2017 | 43.58 | 43.83 | 42.99 | 43.07 | 1,300,778 | -0.43(-0.98%) |
Oct 20, 2017 | 43.11 | 43.74 | 43.11 | 43.49 | 1,126,379 | +0.55(+1.28%) |
Oct 19, 2017 | 42.25 | 42.96 | 42.25 | 42.94 | 989,460 | +0.25(+0.59%) |
Oct 18, 2017 | 42.97 | 43.00 | 42.68 | 42.69 | 1,366,997 | -0.03(-0.08%) |
Oct 17, 2017 | 43.09 | 43.23 | 42.68 | 42.73 | 1,721,794 | -0.15(-0.35%) |
Oct 16, 2017 | 42.86 | 43.28 | 42.73 | 42.87 | 1,369,261 | +0.00(+0.00%) |
Oct 13, 2017 | 43.11 | 43.18 | 42.45 | 42.87 | 982,061 | -0.35(-0.81%) |
Oct 12, 2017 | 43.09 | 43.27 | 42.91 | 43.22 | 1,093,223 | +0.14(+0.32%) |
Oct 11, 2017 | 42.89 | 43.09 | 42.61 | 43.08 | 741,330 | +0.08(+0.18%) |
Oct 10, 2017 | 42.59 | 43.20 | 42.50 | 43.00 | 708,746 | +0.49(+1.15%) |
Oct 09, 2017 | 43.14 | 43.14 | 42.44 | 42.52 | 831,591 | -0.51(-1.17%) |
Oct 06, 2017 | 42.94 | 43.23 | 42.85 | 43.02 | 889,388 | -0.01(-0.02%) |
Oct 05, 2017 | 42.25 | 43.38 | 42.14 | 43.03 | 1,129,056 | +0.84(+1.98%) |
Oct 04, 2017 | 42.52 | 42.66 | 42.19 | 42.19 | 834,525 | -0.37(-0.88%) |
Oct 03, 2017 | 42.87 | 43.01 | 42.39 | 42.57 | 808,174 | -0.30(-0.71%) |
Oct 02, 2017 | 42.66 | 42.88 | 42.33 | 42.87 | 1,322,452 | +0.13(+0.31%) |
Sep 29, 2017 | 42.37 | 43.19 | 42.37 | 42.74 | 1,031,831 | +0.25(+0.59%) |
Sep 28, 2017 | 42.52 | 42.59 | 42.16 | 42.49 | 942,573 | +0.03(+0.06%) |
Sep 27, 2017 | 41.95 | 42.78 | 41.83 | 42.46 | 1,488,420 | +0.93(+2.25%) |
Sep 26, 2017 | 41.17 | 41.75 | 41.14 | 41.53 | 728,401 | +0.37(+0.91%) |
Sep 25, 2017 | 40.99 | 41.28 | 40.70 | 41.16 | 793,578 | +0.24(+0.60%) |
Sep 22, 2017 | 41.11 | 41.11 | 40.78 | 40.91 | 614,054 | -0.28(-0.68%) |
Sep 21, 2017 | 40.70 | 41.30 | 40.70 | 41.19 | 1,165,738 | +0.51(+1.24%) |
Sep 20, 2017 | 40.31 | 40.76 | 40.04 | 40.69 | 801,468 | +0.34(+0.84%) |
Sep 19, 2017 | 40.37 | 40.70 | 40.22 | 40.35 | 1,370,399 | -0.03(-0.06%) |
Sep 18, 2017 | 40.01 | 40.56 | 39.92 | 40.37 | 1,818,727 | +0.44(+1.11%) |
Sep 15, 2017 | 39.64 | 39.93 | 39.44 | 39.93 | 5,488,592 | +0.25(+0.64%) |
Sep 14, 2017 | 40.46 | 40.46 | 39.61 | 39.68 | 1,443,968 | -0.71(-1.75%) |
Sep 13, 2017 | 39.93 | 40.46 | 39.88 | 40.38 | 1,435,039 | +0.36(+0.89%) |
Sep 12, 2017 | 39.15 | 40.11 | 39.04 | 40.02 | 1,486,829 | +1.02(+2.61%) |
Sep 11, 2017 | 38.42 | 39.32 | 38.32 | 39.00 | 1,547,310 | +0.94(+2.47%) |
Sep 08, 2017 | 37.74 | 38.21 | 37.74 | 38.06 | 1,546,754 | +0.33(+0.88%) |
Sep 07, 2017 | 38.80 | 38.80 | 37.69 | 37.73 | 1,823,214 | -1.12(-2.87%) |
Sep 06, 2017 | 38.75 | 39.01 | 38.56 | 38.85 | 1,278,755 | +0.26(+0.68%) |
Sep 05, 2017 | 39.20 | 39.26 | 38.44 | 38.59 | 1,515,840 | -0.84(-2.12%) |
Sep 01, 2017 | 39.19 | 39.61 | 39.09 | 39.42 | 937,200 | +0.34(+0.87%) |
Aug 31, 2017 | 39.35 | 39.50 | 39.03 | 39.08 | 1,174,353 | -0.14(-0.36%) |
Aug 30, 2017 | 38.88 | 39.29 | 38.86 | 39.22 | 1,375,893 | +0.38(+0.99%) |
Aug 29, 2017 | 38.78 | 38.95 | 38.27 | 38.84 | 1,978,100 | -0.29(-0.73%) |
Aug 28, 2017 | 39.41 | 39.45 | 39.04 | 39.13 | 1,185,050 | -0.24(-0.60%) |
Aug 25, 2017 | 39.08 | 39.51 | 39.08 | 39.36 | 1,461,438 | +0.33(+0.85%) |
Aug 24, 2017 | 39.08 | 39.22 | 38.84 | 39.03 | 1,487,040 | +0.09(+0.22%) |
Aug 23, 2017 | 38.80 | 39.19 | 38.80 | 38.94 | 2,439,379 | -0.12(-0.31%) |
Aug 22, 2017 | 39.17 | 39.29 | 38.92 | 39.07 | 1,612,850 | +0.02(+0.04%) |
Aug 21, 2017 | 38.96 | 39.20 | 38.75 | 39.05 | 1,322,606 | +0.06(+0.16%) |
Aug 18, 2017 | 38.81 | 39.38 | 38.66 | 38.99 | 1,548,275 | -0.03(-0.07%) |
Aug 17, 2017 | 39.95 | 40.06 | 38.92 | 39.01 | 1,805,785 | -1.10(-2.74%) |
Aug 16, 2017 | 40.76 | 40.96 | 39.81 | 40.11 | 2,372,874 | -0.51(-1.27%) |
Aug 15, 2017 | 40.91 | 41.04 | 40.59 | 40.63 | 1,188,574 | -0.07(-0.17%) |
Aug 14, 2017 | 40.70 | 40.93 | 40.61 | 40.70 | 1,185,130 | +0.35(+0.86%) |
Aug 11, 2017 | 40.45 | 40.57 | 40.13 | 40.35 | 2,996,451 | -0.10(-0.24%) |
Aug 10, 2017 | 40.89 | 41.00 | 40.42 | 40.44 | 2,254,268 | -0.72(-1.76%) |
Aug 09, 2017 | 41.07 | 41.20 | 40.87 | 41.17 | 1,470,441 | -0.10(-0.23%) |
Aug 08, 2017 | 41.26 | 41.69 | 41.09 | 41.26 | 1,126,891 | -0.01(-0.02%) |
Aug 07, 2017 | 41.24 | 41.38 | 41.13 | 41.27 | 843,915 | +0.03(+0.06%) |
Aug 04, 2017 | 41.48 | 41.68 | 41.14 | 41.24 | 1,065,235 | -0.02(-0.04%) |
Aug 03, 2017 | 41.50 | 41.56 | 41.16 | 41.26 | 1,101,942 | -0.23(-0.57%) |
Aug 02, 2017 | 41.50 | 41.67 | 41.28 | 41.50 | 1,139,688 | -0.11(-0.27%) |
Aug 01, 2017 | 41.64 | 41.65 | 41.26 | 41.61 | 1,382,653 | +0.22(+0.52%) |
Jul 31, 2017 | 41.70 | 41.70 | 41.26 | 41.39 | 1,549,768 | -0.16(-0.40%) |
Jul 28, 2017 | 41.62 | 41.69 | 41.18 | 41.56 | 1,447,191 | -0.05(-0.13%) |
Jul 27, 2017 | 41.83 | 41.83 | 41.37 | 41.61 | 2,994,286 | -0.19(-0.46%) |
Jul 26, 2017 | 42.23 | 42.49 | 41.75 | 41.80 | 1,946,382 | -0.42(-0.99%) |
Jul 25, 2017 | 43.32 | 43.39 | 41.77 | 42.22 | 2,529,341 | -0.26(-0.61%) |
Jul 24, 2017 | 42.56 | 42.81 | 42.35 | 42.48 | 1,770,249 | -0.08(-0.18%) |
Jul 21, 2017 | 42.83 | 43.22 | 42.41 | 42.56 | 1,565,665 | -0.40(-0.93%) |
Jul 20, 2017 | 43.15 | 43.41 | 42.90 | 42.96 | 1,358,363 | -0.18(-0.42%) |
Jul 19, 2017 | 43.13 | 43.42 | 42.92 | 43.14 | 1,132,782 | +0.08(+0.18%) |
Jul 18, 2017 | 43.12 | 43.12 | 42.62 | 43.06 | 1,438,272 | +0.00(+0.00%) |
Jul 17, 2017 | 42.77 | 43.32 | 42.68 | 43.06 | 2,265,428 | +0.77(+1.83%) |
Jul 14, 2017 | 41.99 | 42.39 | 41.83 | 42.29 | 1,702,167 | -0.02(-0.04%) |
Jul 13, 2017 | 42.52 | 42.70 | 42.14 | 42.30 | 2,146,285 | -0.08(-0.18%) |
Jul 12, 2017 | 42.26 | 42.59 | 42.16 | 42.38 | 1,499,347 | +0.11(+0.27%) |
Jul 11, 2017 | 42.45 | 42.69 | 42.22 | 42.27 | 1,500,172 | -0.22(-0.51%) |
Jul 10, 2017 | 42.52 | 42.80 | 42.35 | 42.49 | 1,894,818 | -0.15(-0.35%) |
Jul 07, 2017 | 42.76 | 43.14 | 42.61 | 42.63 | 1,444,904 | -0.04(-0.10%) |
Jul 06, 2017 | 43.43 | 43.58 | 42.61 | 42.68 | 1,938,989 | -0.79(-1.82%) |
Jul 05, 2017 | 43.60 | 43.75 | 43.15 | 43.47 | 2,380,875 | -0.10(-0.24%) |
Jul 03, 2017 | 42.57 | 43.78 | 42.53 | 43.57 | 1,178,220 | +1.27(+3.00%) |
Jun 30, 2017 | 42.29 | 42.46 | 41.83 | 42.30 | 1,753,602 | +0.17(+0.39%) |
Jun 29, 2017 | 42.78 | 43.03 | 41.76 | 42.14 | 2,002,053 | -0.09(-0.21%) |
Jun 28, 2017 | 42.23 | 42.58 | 42.22 | 42.23 | 2,059,626 | +0.23(+0.56%) |
Jun 27, 2017 | 42.36 | 42.66 | 41.88 | 41.99 | 2,102,293 | -0.13(-0.31%) |
Jun 26, 2017 | 41.61 | 42.24 | 41.53 | 42.12 | 1,475,893 | +0.59(+1.42%) |
Jun 23, 2017 | 41.79 | 41.83 | 41.37 | 41.53 | 2,028,641 | -0.03(-0.08%) |
Jun 22, 2017 | 41.45 | 41.70 | 41.30 | 41.57 | 1,502,318 | +0.03(+0.08%) |
Jun 21, 2017 | 42.21 | 42.43 | 41.43 | 41.53 | 1,561,835 | -0.59(-1.40%) |
Jun 20, 2017 | 42.11 | 42.56 | 41.92 | 42.12 | 1,760,750 | -0.20(-0.47%) |
Jun 19, 2017 | 42.18 | 42.74 | 42.16 | 42.32 | 2,604,586 | +0.25(+0.60%) |
Jun 16, 2017 | 41.38 | 42.10 | 41.25 | 42.07 | 5,771,651 | +0.80(+1.94%) |
Jun 15, 2017 | 40.93 | 41.70 | 40.85 | 41.27 | 3,767,851 | +0.42(+1.02%) |
Jun 14, 2017 | 40.28 | 40.91 | 40.00 | 40.85 | 2,636,325 | +0.07(+0.17%) |
Jun 13, 2017 | 40.65 | 40.87 | 40.29 | 40.78 | 2,271,511 | +0.47(+1.16%) |
Jun 12, 2017 | 40.06 | 40.78 | 40.05 | 40.31 | 2,668,143 | +0.31(+0.78%) |
Jun 09, 2017 | 39.45 | 40.18 | 39.39 | 40.00 | 2,309,783 | +0.73(+1.86%) |
Jun 08, 2017 | 38.66 | 39.32 | 38.48 | 39.27 | 2,563,696 | +0.62(+1.60%) |
Jun 07, 2017 | 39.11 | 39.14 | 38.66 | 38.66 | 1,818,918 | -0.37(-0.96%) |
Jun 06, 2017 | 38.61 | 39.11 | 38.47 | 39.03 | 2,562,337 | +0.03(+0.09%) |
Jun 05, 2017 | 38.55 | 39.31 | 38.49 | 38.99 | 4,341,871 | +0.60(+1.56%) |
Jun 02, 2017 | 38.81 | 38.96 | 38.23 | 38.39 | 8,163,010 | -0.82(-2.08%) |
Jun 01, 2017 | 39.32 | 39.47 | 38.88 | 39.21 | 3,741,985 | +0.08(+0.20%) |
May 31, 2017 | 39.28 | 39.28 | 38.34 | 39.13 | 5,790,108 | -0.15(-0.38%) |
May 30, 2017 | 39.78 | 39.83 | 39.20 | 39.28 | 3,202,153 | -0.38(-0.96%) |
May 26, 2017 | 40.61 | 40.70 | 39.58 | 39.66 | 9,255,685 | -1.07(-2.62%) |
May 25, 2017 | 40.91 | 41.26 | 40.56 | 40.73 | 9,650,224 | -0.60(-1.45%) |
May 24, 2017 | 41.22 | 41.41 | 41.17 | 41.33 | 11,924,942 | +0.11(+0.27%) |
May 23, 2017 | 41.17 | 41.35 | 41.06 | 41.22 | 14,984,124 | +0.10(+0.25%) |
May 22, 2017 | 40.95 | 41.14 | 40.84 | 41.11 | 6,072,287 | +0.24(+0.60%) |
May 19, 2017 | 40.64 | 40.94 | 40.61 | 40.87 | 6,217,959 | +0.29(+0.71%) |
May 18, 2017 | 40.37 | 40.83 | 40.34 | 40.58 | 3,769,086 | +0.14(+0.34%) |
May 17, 2017 | 40.71 | 41.07 | 40.38 | 40.44 | 7,543,091 | -0.52(-1.27%) |
May 16, 2017 | 41.17 | 41.21 | 40.93 | 40.97 | 3,576,219 | -0.13(-0.32%) |
May 15, 2017 | 40.81 | 41.13 | 40.78 | 41.10 | 3,015,499 | +0.38(+0.94%) |
May 12, 2017 | 40.48 | 40.73 | 40.40 | 40.71 | 3,625,622 | +0.12(+0.30%) |
May 11, 2017 | 40.67 | 40.84 | 40.48 | 40.59 | 5,409,262 | -0.30(-0.72%) |
May 10, 2017 | 40.46 | 40.99 | 40.38 | 40.89 | 5,266,861 | +0.45(+1.12%) |
May 09, 2017 | 40.69 | 40.72 | 40.38 | 40.44 | 5,504,643 | -0.22(-0.53%) |
May 08, 2017 | 40.36 | 40.65 | 40.20 | 40.65 | 2,055,965 | +0.27(+0.66%) |
May 05, 2017 | 40.40 | 40.47 | 40.16 | 40.38 | 1,432,584 | +0.12(+0.30%) |
May 04, 2017 | 40.84 | 40.96 | 40.11 | 40.26 | 6,323,043 | -0.31(-0.77%) |
May 03, 2017 | 40.27 | 40.73 | 40.10 | 40.57 | 2,704,577 | +0.12(+0.30%) |
May 02, 2017 | 40.10 | 40.48 | 39.86 | 40.45 | 3,862,465 | +0.42(+1.04%) |