Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.09 | 63.95 | 59.98 | 60.64 | 34,685,700 | -5.28(-8.01%) |
Apr 27, 2018 | 66.83 | 66.89 | 65.82 | 65.91 | 4,061,615 | -1.21(-1.81%) |
Apr 26, 2018 | 65.32 | 67.40 | 64.72 | 67.13 | 5,349,426 | +2.19(+3.37%) |
Apr 25, 2018 | 64.10 | 64.98 | 63.28 | 64.94 | 4,042,177 | +0.36(+0.56%) |
Apr 24, 2018 | 65.02 | 66.08 | 64.04 | 64.58 | 5,860,843 | -0.06(-0.09%) |
Apr 23, 2018 | 64.74 | 64.93 | 63.85 | 64.63 | 3,640,640 | +0.07(+0.11%) |
Apr 20, 2018 | 64.27 | 64.79 | 64.06 | 64.56 | 3,159,736 | +0.29(+0.45%) |
Apr 19, 2018 | 63.78 | 64.60 | 63.31 | 64.27 | 3,888,483 | +0.50(+0.79%) |
Apr 18, 2018 | 64.00 | 64.74 | 63.55 | 63.77 | 5,179,647 | +0.19(+0.29%) |
Apr 17, 2018 | 62.97 | 63.80 | 62.00 | 63.58 | 4,776,194 | +0.83(+1.33%) |
Apr 16, 2018 | 60.69 | 63.07 | 60.53 | 62.75 | 5,979,396 | +2.37(+3.93%) |
Apr 13, 2018 | 60.27 | 60.71 | 59.88 | 60.38 | 3,070,724 | +0.28(+0.46%) |
Apr 12, 2018 | 60.14 | 60.40 | 59.43 | 60.10 | 2,912,984 | +0.19(+0.31%) |
Apr 11, 2018 | 59.66 | 60.28 | 59.42 | 59.92 | 4,838,771 | +0.26(+0.43%) |
Apr 10, 2018 | 59.04 | 60.00 | 58.98 | 59.66 | 5,005,694 | +1.64(+2.83%) |
Apr 09, 2018 | 58.66 | 59.08 | 58.00 | 58.01 | 4,805,479 | -0.63(-1.08%) |
Apr 06, 2018 | 58.86 | 59.46 | 57.90 | 58.64 | 3,967,518 | -0.78(-1.31%) |
Apr 05, 2018 | 59.28 | 59.86 | 58.87 | 59.42 | 5,751,746 | +0.68(+1.16%) |
Apr 04, 2018 | 57.95 | 58.94 | 56.91 | 58.74 | 5,414,470 | -0.02(-0.04%) |
Apr 03, 2018 | 58.85 | 58.92 | 57.78 | 58.77 | 4,521,519 | +0.65(+1.11%) |
Apr 02, 2018 | 59.05 | 59.40 | 57.34 | 58.12 | 4,166,581 | -1.06(-1.79%) |
Mar 29, 2018 | 59.18 | 59.18 | 59.18 | 0 | +1.04(+1.80%) | |
Mar 28, 2018 | 59.20 | 59.44 | 57.95 | 58.13 | 5,043,233 | -0.86(-1.45%) |
Mar 27, 2018 | 59.80 | 60.64 | 58.60 | 58.99 | 4,497,393 | -0.65(-1.09%) |
Mar 26, 2018 | 58.36 | 59.95 | 58.35 | 59.64 | 5,244,738 | +1.94(+3.37%) |
Mar 23, 2018 | 59.41 | 60.29 | 57.61 | 57.70 | 7,237,224 | -1.37(-2.32%) |
Mar 22, 2018 | 58.58 | 59.81 | 58.37 | 59.07 | 4,706,128 | -0.19(-0.33%) |
Mar 21, 2018 | 58.13 | 59.80 | 58.05 | 59.26 | 5,381,307 | +1.42(+2.45%) |
Mar 20, 2018 | 56.42 | 58.13 | 56.21 | 57.84 | 5,835,474 | +1.82(+3.25%) |
Mar 19, 2018 | 56.18 | 56.31 | 55.63 | 56.02 | 3,426,968 | -0.38(-0.67%) |
Mar 16, 2018 | 55.46 | 56.65 | 55.45 | 56.40 | 7,513,317 | +0.85(+1.53%) |
Mar 15, 2018 | 56.31 | 56.48 | 54.60 | 55.55 | 5,602,290 | -0.59(-1.05%) |
Mar 14, 2018 | 56.38 | 56.68 | 56.02 | 56.14 | 4,112,162 | +0.10(+0.17%) |
Mar 13, 2018 | 56.16 | 56.90 | 55.66 | 56.05 | 4,010,119 | -0.02(-0.04%) |
Mar 12, 2018 | 56.86 | 57.05 | 55.99 | 56.07 | 3,923,566 | -0.77(-1.35%) |
Mar 09, 2018 | 56.44 | 57.21 | 56.20 | 56.84 | 5,078,002 | +0.96(+1.72%) |
Mar 08, 2018 | 55.14 | 55.91 | 54.55 | 55.88 | 4,960,174 | +1.09(+1.99%) |
Mar 07, 2018 | 55.05 | 54.78 | 4,369,363 | +0.23(+0.43%) | ||
Mar 06, 2018 | 53.93 | 54.94 | 53.61 | 54.55 | 4,609,181 | +1.00(+1.86%) |
Mar 05, 2018 | 52.52 | 53.82 | 52.29 | 53.55 | 4,524,084 | +0.79(+1.49%) |
Mar 02, 2018 | 52.11 | 52.95 | 51.89 | 52.77 | 3,570,473 | +0.32(+0.62%) |
Mar 01, 2018 | 52.02 | 53.08 | 51.92 | 52.44 | 5,268,544 | +0.59(+1.14%) |
Feb 28, 2018 | 53.39 | 53.39 | 51.85 | 51.85 | 6,839,899 | -1.25(-2.35%) |
Feb 27, 2018 | 53.55 | 54.31 | 53.09 | 53.10 | 5,430,226 | -0.56(-1.04%) |
Feb 26, 2018 | 54.17 | 54.27 | 53.47 | 53.66 | 4,006,601 | -0.42(-0.78%) |
Feb 23, 2018 | 54.14 | 54.37 | 53.23 | 54.08 | 3,578,241 | +0.28(+0.53%) |
Feb 22, 2018 | 53.76 | 53.80 | 5,109,280 | +0.15(+0.29%) | ||
Feb 21, 2018 | 53.66 | 54.63 | 53.53 | 53.64 | 5,587,286 | +0.02(+0.03%) |
Feb 20, 2018 | 54.60 | 54.95 | 53.29 | 53.63 | 3,996,681 | -0.99(-1.81%) |
Feb 16, 2018 | 54.61 | 54.61 | 54.61 | 0 | +0.10(+0.19%) | |
Feb 15, 2018 | 54.80 | 55.22 | 54.07 | 54.51 | 5,163,697 | -0.29(-0.53%) |
Feb 14, 2018 | 52.63 | 55.01 | 52.40 | 54.80 | 5,833,585 | +1.67(+3.15%) |
Feb 13, 2018 | 51.99 | 53.38 | 51.69 | 53.13 | 4,441,663 | +1.05(+2.02%) |
Feb 12, 2018 | 51.84 | 52.82 | 51.47 | 52.07 | 4,258,401 | +0.75(+1.46%) |
Feb 09, 2018 | 51.01 | 51.92 | 49.41 | 51.33 | 6,059,194 | +0.84(+1.67%) |
Feb 08, 2018 | 52.54 | 50.47 | 50.48 | 5,358,009 | -1.85(-3.53%) | |
Feb 07, 2018 | 53.83 | 53.87 | 52.21 | 52.33 | 6,299,982 | -0.48(-0.91%) |
Feb 06, 2018 | 50.59 | 53.01 | 50.06 | 52.81 | 5,740,774 | +0.79(+1.51%) |
Feb 05, 2018 | 53.13 | 54.22 | 50.84 | 52.02 | 7,312,349 | -2.17(-4.01%) |
Feb 02, 2018 | 54.94 | 55.84 | 53.71 | 54.20 | 6,262,765 | -1.03(-1.86%) |
Feb 01, 2018 | 56.09 | 56.65 | 53.96 | 55.22 | 8,576,386 | -0.47(-0.84%) |
Jan 31, 2018 | 55.67 | 55.99 | 54.84 | 55.69 | 7,910,093 | +0.11(+0.20%) |
Jan 30, 2018 | 55.51 | 55.94 | 54.82 | 55.58 | 6,022,200 | -0.82(-1.45%) |
Jan 29, 2018 | 57.49 | 57.68 | 56.25 | 56.40 | 5,165,536 | -1.28(-2.22%) |
Jan 26, 2018 | 57.32 | 57.90 | 57.23 | 57.68 | 4,423,148 | +0.53(+0.93%) |
Jan 25, 2018 | 57.95 | 58.07 | 57.09 | 57.15 | 3,600,907 | -0.41(-0.71%) |
Jan 24, 2018 | 58.99 | 59.12 | 57.32 | 57.56 | 4,809,016 | -1.23(-2.09%) |
Jan 23, 2018 | 58.94 | 59.09 | 58.40 | 58.79 | 3,277,278 | -0.03(-0.05%) |
Jan 22, 2018 | 57.92 | 58.85 | 57.66 | 58.82 | 5,429,826 | +1.02(+1.77%) |
Jan 19, 2018 | 57.61 | 57.91 | 57.15 | 57.80 | 4,843,856 | +0.32(+0.56%) |
Jan 18, 2018 | 57.71 | 58.30 | 57.21 | 57.48 | 4,454,874 | -0.39(-0.68%) |
Jan 17, 2018 | 57.17 | 58.27 | 57.02 | 57.87 | 4,340,585 | +0.96(+1.70%) |
Jan 16, 2018 | 57.56 | 57.75 | 56.77 | 56.91 | 5,456,864 | -0.51(-0.90%) |
Jan 12, 2018 | 57.42 | 57.42 | 57.42 | 0 | +0.94(+1.67%) | |
Jan 11, 2018 | 56.05 | 56.62 | 55.76 | 56.48 | 3,102,742 | +0.59(+1.06%) |
Jan 10, 2018 | 55.98 | 55.88 | 3,382,509 | +0.41(+0.74%) | ||
Jan 09, 2018 | 55.79 | 55.92 | 55.40 | 55.47 | 3,629,275 | -0.31(-0.56%) |
Jan 08, 2018 | 55.53 | 56.02 | 55.48 | 55.79 | 3,996,218 | +0.04(+0.07%) |
Jan 05, 2018 | 55.37 | 55.84 | 55.08 | 55.75 | 4,368,711 | +0.53(+0.96%) |
Jan 04, 2018 | 55.20 | 55.52 | 54.99 | 55.22 | 3,926,035 | +0.06(+0.10%) |
Jan 03, 2018 | 54.24 | 55.45 | 54.20 | 55.16 | 6,025,136 | +1.15(+2.13%) |
Jan 02, 2018 | 53.15 | 54.07 | 53.05 | 54.01 | 3,800,990 | +0.96(+1.82%) |
Dec 29, 2017 | 53.05 | 53.05 | 53.05 | 0 | -0.34(-0.63%) | |
Dec 28, 2017 | 53.41 | 53.51 | 53.19 | 53.38 | 3,886,173 | -0.02(-0.03%) |
Dec 27, 2017 | 53.64 | 53.77 | 53.35 | 53.40 | 2,730,813 | -0.34(-0.63%) |
Dec 26, 2017 | 53.50 | 53.92 | 53.39 | 53.74 | 2,873,142 | +0.39(+0.72%) |
Dec 22, 2017 | 53.62 | 53.75 | 53.24 | 53.35 | 4,290,546 | +0.02(+0.05%) |
Dec 21, 2017 | 52.82 | 53.70 | 52.60 | 53.33 | 7,059,640 | +0.54(+1.02%) |
Dec 20, 2017 | 52.31 | 52.95 | 52.07 | 52.79 | 6,422,562 | +0.73(+1.41%) |
Dec 19, 2017 | 53.09 | 53.16 | 52.01 | 52.06 | 5,432,459 | -1.01(-1.91%) |
Dec 18, 2017 | 52.96 | 53.37 | 52.84 | 53.07 | 4,211,996 | +0.21(+0.40%) |
Dec 15, 2017 | 52.22 | 53.21 | 52.02 | 52.86 | 12,455,499 | +0.88(+1.69%) |
Dec 14, 2017 | 51.58 | 52.29 | 51.50 | 51.98 | 5,350,235 | +0.41(+0.80%) |
Dec 13, 2017 | 51.70 | 51.78 | 51.29 | 51.57 | 3,664,966 | -0.27(-0.53%) |
Dec 12, 2017 | 51.85 | 52.49 | 51.67 | 51.85 | 3,223,877 | +0.02(+0.05%) |
Dec 11, 2017 | 51.82 | 52.32 | 51.72 | 51.82 | 3,443,964 | -0.23(-0.45%) |
Dec 08, 2017 | 52.06 | 52.21 | 51.41 | 52.06 | 3,836,884 | +0.60(+1.17%) |
Dec 07, 2017 | 50.73 | 51.51 | 50.65 | 51.45 | 4,182,648 | +0.43(+0.85%) |
Dec 06, 2017 | 51.71 | 51.82 | 50.87 | 51.02 | 2,927,716 | -0.87(-1.67%) |
Dec 05, 2017 | 50.99 | 52.59 | 50.77 | 51.89 | 5,293,904 | +1.00(+1.96%) |
Dec 04, 2017 | 50.59 | 51.71 | 50.45 | 50.89 | 5,277,410 | +0.37(+0.73%) |
Dec 01, 2017 | 50.51 | 50.70 | 49.81 | 50.52 | 6,452,694 | +0.17(+0.34%) |
Nov 30, 2017 | 49.60 | 50.47 | 49.40 | 50.35 | 6,074,452 | +0.99(+2.00%) |
Nov 29, 2017 | 49.85 | 50.04 | 49.00 | 49.36 | 5,262,654 | -0.66(-1.32%) |
Nov 28, 2017 | 50.08 | 50.15 | 49.57 | 50.02 | 3,594,551 | +0.27(+0.55%) |
Nov 27, 2017 | 49.81 | 50.21 | 49.52 | 49.75 | 7,951,815 | -0.12(-0.24%) |
Nov 24, 2017 | 49.97 | 50.05 | 49.51 | 49.87 | 1,750,617 | +0.02(+0.03%) |
Nov 22, 2017 | 50.13 | 50.17 | 49.25 | 49.85 | 3,676,743 | -0.23(-0.45%) |
Nov 21, 2017 | 50.00 | 50.14 | 49.69 | 50.08 | 3,150,464 | +0.28(+0.57%) |
Nov 20, 2017 | 49.93 | 50.27 | 49.65 | 49.80 | 3,201,168 | -0.27(-0.53%) |
Nov 17, 2017 | 49.73 | 50.21 | 49.56 | 50.06 | 3,975,196 | +0.21(+0.42%) |
Nov 16, 2017 | 49.45 | 50.31 | 49.16 | 49.85 | 4,952,090 | +0.41(+0.83%) |
Nov 15, 2017 | 48.60 | 49.69 | 48.32 | 49.44 | 5,900,217 | -0.78(-1.55%) |
Nov 14, 2017 | 49.78 | 50.39 | 49.49 | 50.22 | 5,615,720 | +0.54(+1.08%) |
Nov 13, 2017 | 49.36 | 49.97 | 49.30 | 49.69 | 3,534,351 | +0.38(+0.78%) |
Nov 10, 2017 | 49.51 | 49.75 | 49.22 | 49.31 | 4,030,921 | +0.05(+0.10%) |
Nov 09, 2017 | 50.02 | 50.11 | 48.65 | 49.26 | 6,276,141 | -1.25(-2.47%) |
Nov 08, 2017 | 50.56 | 50.66 | 49.98 | 50.50 | 6,051,354 | +0.09(+0.17%) |
Nov 07, 2017 | 49.99 | 50.42 | 49.64 | 50.42 | 4,663,477 | +0.61(+1.22%) |
Nov 06, 2017 | 49.80 | 49.95 | 49.61 | 49.81 | 4,625,830 | +0.12(+0.24%) |
Nov 03, 2017 | 49.74 | 50.15 | 49.45 | 49.69 | 4,582,448 | +0.02(+0.05%) |
Nov 02, 2017 | 48.78 | 49.80 | 48.63 | 49.66 | 6,529,408 | +1.02(+2.10%) |
Nov 01, 2017 | 48.12 | 49.45 | 48.05 | 48.64 | 7,021,841 | +0.92(+1.92%) |
Oct 31, 2017 | 47.76 | 48.06 | 47.00 | 47.72 | 6,456,174 | +0.54(+1.15%) |
Oct 30, 2017 | 46.73 | 47.59 | 46.53 | 47.18 | 4,866,599 | +0.47(+1.01%) |
Oct 27, 2017 | 46.08 | 47.08 | 45.85 | 46.71 | 5,207,284 | +0.96(+2.10%) |
Oct 26, 2017 | 45.95 | 46.27 | 44.63 | 45.75 | 5,307,016 | +0.66(+1.47%) |
Oct 25, 2017 | 45.50 | 45.65 | 44.65 | 45.09 | 6,128,165 | -0.44(-0.97%) |
Oct 24, 2017 | 45.17 | 45.75 | 45.17 | 45.53 | 4,292,276 | +0.52(+1.15%) |
Oct 23, 2017 | 45.92 | 45.93 | 44.94 | 45.01 | 4,674,703 | -0.92(-2.00%) |
Oct 20, 2017 | 45.77 | 46.13 | 45.65 | 45.93 | 4,888,093 | +0.31(+0.68%) |
Oct 19, 2017 | 45.07 | 45.65 | 44.87 | 45.61 | 4,260,714 | +0.28(+0.62%) |
Oct 18, 2017 | 45.15 | 45.42 | 45.06 | 45.34 | 3,637,591 | +0.19(+0.42%) |
Oct 17, 2017 | 44.53 | 45.16 | 44.52 | 45.14 | 3,777,794 | +0.63(+1.42%) |
Oct 16, 2017 | 45.07 | 45.19 | 44.48 | 44.51 | 6,807,101 | -0.52(-1.15%) |
Oct 13, 2017 | 45.45 | 45.47 | 44.97 | 45.03 | 3,554,133 | -0.14(-0.32%) |
Oct 12, 2017 | 44.74 | 45.45 | 44.58 | 45.18 | 3,815,985 | +0.26(+0.59%) |
Oct 11, 2017 | 44.98 | 45.17 | 44.85 | 44.91 | 5,212,555 | -0.02(-0.05%) |
Oct 10, 2017 | 45.31 | 45.55 | 44.88 | 44.94 | 4,533,732 | +0.09(+0.20%) |
Oct 09, 2017 | 44.84 | 45.13 | 44.77 | 44.85 | 4,107,789 | +0.10(+0.21%) |
Oct 06, 2017 | 44.58 | 45.06 | 44.51 | 44.75 | 4,903,776 | -0.18(-0.41%) |
Oct 05, 2017 | 45.12 | 45.42 | 44.85 | 44.94 | 3,613,299 | -0.05(-0.11%) |
Oct 04, 2017 | 44.86 | 45.29 | 44.66 | 44.98 | 3,510,726 | +0.14(+0.30%) |
Oct 03, 2017 | 44.36 | 44.98 | 44.14 | 44.85 | 4,005,586 | +0.20(+0.45%) |
Oct 02, 2017 | 44.69 | 44.95 | 44.36 | 44.65 | 3,395,476 | -0.15(-0.34%) |
Sep 29, 2017 | 44.30 | 45.17 | 44.16 | 44.80 | 4,661,533 | +0.49(+1.10%) |
Sep 28, 2017 | 44.14 | 44.56 | 44.06 | 44.31 | 4,710,364 | +0.18(+0.42%) |
Sep 27, 2017 | 43.63 | 44.56 | 43.63 | 44.13 | 4,829,281 | -0.11(-0.25%) |
Sep 26, 2017 | 44.22 | 44.35 | 43.99 | 44.24 | 5,048,182 | -0.12(-0.27%) |
Sep 25, 2017 | 43.94 | 44.58 | 43.92 | 44.36 | 5,751,458 | +0.64(+1.46%) |
Sep 22, 2017 | 43.33 | 43.95 | 43.24 | 43.72 | 4,608,352 | +0.29(+0.66%) |
Sep 21, 2017 | 43.48 | 43.85 | 43.35 | 43.43 | 5,054,772 | -0.05(-0.11%) |
Sep 20, 2017 | 43.44 | 43.70 | 43.16 | 43.48 | 5,284,668 | +0.18(+0.42%) |
Sep 19, 2017 | 42.94 | 43.41 | 42.64 | 43.30 | 5,661,235 | +0.50(+1.16%) |
Sep 18, 2017 | 42.39 | 42.92 | 42.28 | 42.80 | 5,660,570 | +0.50(+1.17%) |
Sep 15, 2017 | 41.83 | 42.44 | 41.75 | 42.31 | 11,344,700 | +0.50(+1.18%) |
Sep 14, 2017 | 42.56 | 42.60 | 41.79 | 41.81 | 6,762,724 | -0.70(-1.64%) |
Sep 13, 2017 | 43.14 | 43.20 | 42.10 | 42.51 | 5,502,785 | -0.45(-1.04%) |
Sep 12, 2017 | 43.10 | 43.52 | 42.80 | 42.95 | 4,288,650 | +0.02(+0.04%) |
Sep 11, 2017 | 42.72 | 43.01 | 42.01 | 42.94 | 5,733,380 | +0.26(+0.62%) |
Sep 08, 2017 | 42.07 | 42.90 | 41.96 | 42.67 | 5,828,795 | +0.63(+1.50%) |
Sep 07, 2017 | 42.04 | 42.42 | 41.81 | 42.04 | 4,885,362 | +0.21(+0.50%) |
Sep 06, 2017 | 41.25 | 41.99 | 41.13 | 41.84 | 8,088,918 | +0.46(+1.12%) |
Sep 05, 2017 | 42.80 | 42.86 | 40.36 | 41.37 | 10,481,366 | -1.99(-4.59%) |
Sep 01, 2017 | 41.98 | 43.39 | 41.94 | 43.36 | 4,977,908 | +1.46(+3.49%) |
Aug 31, 2017 | 41.98 | 42.23 | 41.54 | 41.90 | 6,128,159 | +0.10(+0.23%) |
Aug 30, 2017 | 41.17 | 41.96 | 41.04 | 41.80 | 5,320,030 | +0.72(+1.75%) |
Aug 29, 2017 | 41.68 | 41.96 | 40.84 | 41.09 | 6,729,528 | -0.87(-2.08%) |
Aug 28, 2017 | 41.80 | 42.32 | 41.56 | 41.96 | 7,275,843 | +0.64(+1.55%) |
Aug 25, 2017 | 41.12 | 41.70 | 41.03 | 41.32 | 3,882,336 | +0.47(+1.15%) |
Aug 24, 2017 | 40.15 | 41.17 | 40.12 | 40.85 | 5,094,963 | +0.77(+1.91%) |
Aug 23, 2017 | 39.49 | 40.25 | 39.41 | 40.08 | 5,667,100 | +0.40(+1.01%) |
Aug 22, 2017 | 39.71 | 39.91 | 39.38 | 39.68 | 4,077,667 | +0.18(+0.45%) |
Aug 21, 2017 | 40.00 | 40.02 | 39.50 | 39.50 | 4,457,704 | -0.53(-1.32%) |
Aug 18, 2017 | 39.64 | 40.37 | 39.49 | 40.03 | 4,583,209 | +0.33(+0.83%) |
Aug 17, 2017 | 40.52 | 40.65 | 39.69 | 39.70 | 5,741,016 | -1.09(-2.66%) |
Aug 16, 2017 | 41.54 | 41.59 | 40.67 | 40.79 | 4,877,908 | -0.66(-1.60%) |
Aug 15, 2017 | 41.74 | 41.83 | 41.35 | 41.45 | 3,774,734 | -0.34(-0.80%) |
Aug 14, 2017 | 41.60 | 42.09 | 41.59 | 41.79 | 2,814,940 | +0.44(+1.06%) |
Aug 11, 2017 | 41.25 | 41.50 | 40.98 | 41.35 | 4,167,287 | -0.04(-0.10%) |
Aug 10, 2017 | 42.05 | 42.05 | 41.33 | 41.39 | 4,637,338 | -0.62(-1.47%) |
Aug 09, 2017 | 43.15 | 43.35 | 41.88 | 42.01 | 5,461,067 | -1.15(-2.66%) |
Aug 08, 2017 | 43.52 | 43.65 | 43.05 | 43.16 | 2,917,298 | -0.36(-0.84%) |
Aug 07, 2017 | 44.07 | 44.16 | 43.48 | 43.52 | 4,014,720 | -0.71(-1.60%) |
Aug 04, 2017 | 44.38 | 44.75 | 44.12 | 44.23 | 4,374,909 | -0.08(-0.18%) |
Aug 03, 2017 | 44.43 | 44.60 | 44.19 | 44.31 | 3,384,549 | -0.25(-0.55%) |
Aug 02, 2017 | 44.51 | 44.94 | 44.44 | 44.55 | 3,668,607 | -0.26(-0.58%) |
Aug 01, 2017 | 44.48 | 45.03 | 44.32 | 44.81 | 3,681,487 | +0.43(+0.96%) |
Jul 31, 2017 | 43.73 | 44.55 | 43.62 | 44.38 | 3,750,513 | +0.80(+1.84%) |
Jul 28, 2017 | 44.33 | 44.56 | 43.54 | 43.58 | 4,304,560 | -0.93(-2.08%) |
Jul 27, 2017 | 43.02 | 44.76 | 42.42 | 44.51 | 6,367,227 | +0.39(+0.88%) |
Jul 26, 2017 | 44.70 | 44.88 | 44.11 | 44.12 | 5,059,076 | -0.29(-0.64%) |
Jul 25, 2017 | 44.50 | 44.90 | 44.35 | 44.41 | 5,175,048 | +0.36(+0.83%) |
Jul 24, 2017 | 44.05 | 44.29 | 43.86 | 44.04 | 2,910,090 | +0.17(+0.40%) |
Jul 21, 2017 | 43.87 | 44.04 | 43.47 | 43.87 | 2,651,437 | -0.05(-0.11%) |
Jul 20, 2017 | 44.23 | 43.45 | 43.92 | 3,785,035 | -0.12(-0.27%) | |
Jul 19, 2017 | 43.52 | 44.16 | 43.39 | 44.04 | 4,245,605 | +0.57(+1.31%) |
Jul 18, 2017 | 43.30 | 43.47 | 42.98 | 43.47 | 3,479,890 | +0.41(+0.96%) |
Jul 17, 2017 | 42.70 | 43.20 | 42.50 | 43.05 | 5,821,779 | +0.40(+0.93%) |
Jul 14, 2017 | 42.66 | 42.85 | 42.49 | 42.66 | 3,517,858 | -0.02(-0.06%) |
Jul 13, 2017 | 42.55 | 42.71 | 42.19 | 42.68 | 3,297,416 | +0.06(+0.15%) |
Jul 12, 2017 | 43.39 | 43.44 | 42.59 | 42.62 | 3,202,349 | -0.35(-0.81%) |
Jul 11, 2017 | 42.74 | 43.26 | 42.67 | 42.97 | 4,149,842 | +0.10(+0.22%) |
Jul 10, 2017 | 42.77 | 43.21 | 42.74 | 42.87 | 3,824,658 | +0.01(+0.02%) |
Jul 07, 2017 | 41.91 | 42.93 | 41.76 | 42.86 | 4,929,885 | +0.97(+2.31%) |
Jul 06, 2017 | 42.13 | 42.43 | 41.71 | 41.90 | 3,878,536 | -0.04(-0.09%) |
Jul 05, 2017 | 41.88 | 42.07 | 41.40 | 41.94 | 5,169,896 | -0.16(-0.38%) |
Jul 03, 2017 | 41.72 | 42.30 | 41.71 | 42.09 | 2,196,135 | +0.61(+1.47%) |
Jun 30, 2017 | 41.33 | 41.71 | 40.98 | 41.48 | 3,680,185 | +0.41(+1.00%) |
Jun 29, 2017 | 41.93 | 42.03 | 41.00 | 41.07 | 5,778,198 | -0.64(-1.54%) |
Jun 28, 2017 | 41.32 | 41.90 | 41.10 | 41.71 | 4,000,740 | +0.61(+1.49%) |
Jun 27, 2017 | 40.75 | 41.50 | 40.49 | 41.10 | 4,762,107 | +0.41(+1.01%) |
Jun 26, 2017 | 40.94 | 41.27 | 40.63 | 40.69 | 6,089,139 | -0.13(-0.33%) |
Jun 23, 2017 | 40.58 | 40.94 | 40.22 | 40.83 | 7,635,012 | +0.26(+0.64%) |
Jun 22, 2017 | 41.32 | 41.32 | 40.50 | 40.56 | 6,226,797 | -0.44(-1.08%) |
Jun 21, 2017 | 41.96 | 42.01 | 40.57 | 41.01 | 7,230,873 | -0.89(-2.12%) |
Jun 20, 2017 | 42.54 | 42.66 | 41.59 | 41.90 | 6,103,724 | -1.14(-2.65%) |
Jun 19, 2017 | 42.66 | 43.10 | 42.66 | 43.04 | 4,727,910 | +0.41(+0.97%) |
Jun 16, 2017 | 42.26 | 42.63 | 42.02 | 42.63 | 8,547,599 | +0.62(+1.47%) |
Jun 15, 2017 | 42.09 | 42.28 | 41.82 | 42.01 | 5,051,577 | -0.29(-0.67%) |
Jun 14, 2017 | 43.50 | 43.52 | 42.24 | 42.29 | 6,968,072 | -1.33(-3.05%) |
Jun 13, 2017 | 43.19 | 43.64 | 43.08 | 43.62 | 4,167,505 | +0.44(+1.03%) |
Jun 12, 2017 | 43.37 | 43.76 | 42.69 | 43.18 | 7,842,698 | -0.19(-0.44%) |
Jun 09, 2017 | 42.45 | 43.58 | 42.38 | 43.37 | 12,176,060 | +1.01(+2.40%) |
Jun 08, 2017 | 42.78 | 41.90 | 42.36 | 5,868,283 | +0.36(+0.87%) | |
Jun 07, 2017 | 41.89 | 42.15 | 41.59 | 41.99 | 4,633,159 | -0.10(-0.23%) |
Jun 06, 2017 | 41.68 | 42.14 | 41.55 | 42.09 | 4,103,186 | +0.23(+0.55%) |
Jun 05, 2017 | 41.67 | 42.14 | 41.57 | 41.86 | 4,114,217 | +0.08(+0.19%) |
Jun 02, 2017 | 41.90 | 42.12 | 41.57 | 41.78 | 5,627,894 | -0.34(-0.81%) |
Jun 01, 2017 | 41.56 | 42.47 | 41.53 | 42.12 | 11,039,202 | +0.86(+2.09%) |
May 31, 2017 | 41.46 | 41.83 | 40.93 | 41.25 | 5,767,735 | -0.30(-0.72%) |
May 30, 2017 | 41.55 | 42.17 | 41.48 | 41.55 | 5,051,748 | -0.32(-0.76%) |
May 26, 2017 | 41.55 | 41.91 | 41.41 | 41.87 | 4,848,531 | +0.29(+0.71%) |
May 25, 2017 | 42.13 | 42.74 | 41.56 | 41.58 | 4,985,354 | -0.54(-1.28%) |
May 24, 2017 | 41.97 | 42.23 | 41.82 | 42.12 | 3,687,510 | +0.04(+0.09%) |
May 23, 2017 | 42.01 | 42.27 | 41.82 | 42.08 | 2,774,049 | +0.08(+0.19%) |
May 22, 2017 | 41.97 | 42.16 | 41.77 | 42.00 | 3,034,353 | +0.16(+0.38%) |
May 19, 2017 | 41.35 | 42.10 | 41.15 | 41.84 | 5,952,777 | +0.67(+1.62%) |
May 18, 2017 | 40.95 | 41.59 | 40.68 | 41.17 | 5,162,172 | -0.09(-0.21%) |
May 17, 2017 | 41.60 | 41.89 | 41.06 | 41.26 | 5,484,782 | -0.34(-0.82%) |
May 16, 2017 | 41.80 | 41.80 | 41.04 | 41.60 | 6,366,639 | -0.40(-0.96%) |
May 15, 2017 | 41.99 | 42.43 | 41.63 | 42.01 | 6,039,539 | +0.54(+1.30%) |
May 12, 2017 | 41.27 | 41.76 | 41.24 | 41.47 | 3,742,433 | +0.13(+0.30%) |
May 11, 2017 | 41.33 | 41.92 | 41.15 | 41.34 | 5,971,767 | +0.13(+0.32%) |
May 10, 2017 | 40.81 | 41.46 | 40.40 | 41.21 | 7,577,695 | +0.69(+1.71%) |
May 09, 2017 | 40.55 | 40.69 | 40.13 | 40.52 | 5,036,129 | +0.09(+0.23%) |
May 08, 2017 | 39.85 | 40.55 | 39.69 | 40.42 | 7,524,422 | +0.54(+1.34%) |
May 05, 2017 | 39.19 | 39.94 | 38.94 | 39.89 | 7,374,813 | +0.87(+2.22%) |
May 04, 2017 | 40.24 | 40.24 | 38.87 | 39.02 | 7,446,159 | -1.32(-3.28%) |
May 03, 2017 | 40.24 | 40.70 | 40.06 | 40.34 | 5,758,138 | -0.14(-0.35%) |
May 02, 2017 | 40.22 | 40.64 | 40.17 | 40.48 | 6,178,131 | +0.44(+1.10%) |