Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.77 | 40.91 | 40.00 | 40.00 | 9,803,337 | -0.63(-1.56%) |
Apr 27, 2018 | 40.16 | 40.78 | 40.13 | 40.63 | 6,531,129 | +0.37(+0.93%) |
Apr 26, 2018 | 40.19 | 40.52 | 40.10 | 40.26 | 7,163,057 | -0.01(-0.02%) |
Apr 25, 2018 | 39.92 | 40.56 | 39.64 | 40.27 | 9,148,064 | +0.29(+0.73%) |
Apr 24, 2018 | 40.16 | 40.66 | 39.71 | 39.97 | 8,761,955 | -0.10(-0.24%) |
Apr 23, 2018 | 40.02 | 40.26 | 39.92 | 40.07 | 9,956,418 | +0.09(+0.22%) |
Apr 20, 2018 | 40.31 | 40.50 | 39.74 | 39.98 | 9,998,897 | -0.21(-0.53%) |
Apr 19, 2018 | 39.64 | 40.26 | 39.62 | 40.20 | 13,484,820 | +0.55(+1.40%) |
Apr 18, 2018 | 40.48 | 40.50 | 39.49 | 39.64 | 16,298,145 | -0.81(-2.00%) |
Apr 17, 2018 | 41.00 | 41.14 | 40.29 | 40.45 | 9,854,675 | -0.31(-0.76%) |
Apr 16, 2018 | 40.70 | 40.85 | 40.49 | 40.76 | 10,330,814 | +0.36(+0.90%) |
Apr 13, 2018 | 41.09 | 41.13 | 40.16 | 40.39 | 9,675,137 | -0.23(-0.57%) |
Apr 12, 2018 | 40.40 | 40.83 | 40.27 | 40.62 | 6,932,469 | +0.55(+1.36%) |
Apr 11, 2018 | 40.16 | 40.35 | 39.94 | 40.08 | 5,480,640 | -0.42(-1.04%) |
Apr 10, 2018 | 40.52 | 40.74 | 40.17 | 40.50 | 7,892,138 | +0.39(+0.97%) |
Apr 09, 2018 | 40.05 | 40.85 | 39.95 | 40.11 | 7,099,454 | +0.25(+0.62%) |
Apr 06, 2018 | 40.07 | 40.38 | 39.52 | 39.86 | 9,852,649 | -0.63(-1.57%) |
Apr 05, 2018 | 40.54 | 40.77 | 40.32 | 40.50 | 8,717,323 | +0.32(+0.79%) |
Apr 04, 2018 | 39.25 | 40.34 | 39.21 | 40.18 | 8,560,114 | +0.32(+0.82%) |
Apr 03, 2018 | 39.51 | 39.92 | 39.20 | 39.85 | 8,429,320 | +0.47(+1.19%) |
Apr 02, 2018 | 40.00 | 40.14 | 38.87 | 39.39 | 11,083,463 | -0.65(-1.62%) |
Mar 29, 2018 | 40.04 | 40.04 | 40.04 | 0 | +0.34(+0.86%) | |
Mar 28, 2018 | 39.39 | 40.03 | 39.14 | 39.70 | 9,738,731 | +0.40(+1.03%) |
Mar 27, 2018 | 40.47 | 40.52 | 38.99 | 39.29 | 10,941,200 | -1.13(-2.79%) |
Mar 26, 2018 | 39.58 | 40.53 | 39.26 | 40.42 | 11,423,031 | +1.61(+4.14%) |
Mar 23, 2018 | 39.95 | 40.11 | 38.74 | 38.81 | 13,357,911 | -1.10(-2.76%) |
Mar 22, 2018 | 41.01 | 41.13 | 39.82 | 39.91 | 11,956,955 | -1.50(-3.62%) |
Mar 21, 2018 | 41.60 | 41.93 | 41.25 | 41.41 | 8,732,419 | -0.04(-0.10%) |
Mar 20, 2018 | 41.81 | 42.04 | 41.42 | 41.45 | 5,640,014 | -0.16(-0.38%) |
Mar 19, 2018 | 41.93 | 42.01 | 41.26 | 41.61 | 11,055,423 | -0.36(-0.86%) |
Mar 16, 2018 | 42.05 | 42.55 | 41.95 | 41.97 | 13,846,416 | -0.08(-0.19%) |
Mar 15, 2018 | 42.16 | 42.22 | 41.83 | 42.05 | 7,090,171 | +0.07(+0.17%) |
Mar 14, 2018 | 42.86 | 42.92 | 41.86 | 41.98 | 7,970,915 | -0.69(-1.63%) |
Mar 13, 2018 | 43.58 | 43.66 | 42.60 | 42.67 | 7,782,422 | -0.68(-1.56%) |
Mar 12, 2018 | 43.51 | 43.74 | 43.24 | 43.35 | 4,628,832 | -0.21(-0.49%) |
Mar 09, 2018 | 42.81 | 43.63 | 42.69 | 43.56 | 7,709,660 | +1.06(+2.48%) |
Mar 08, 2018 | 42.44 | 42.59 | 42.09 | 42.51 | 6,121,078 | +0.22(+0.52%) |
Mar 07, 2018 | 42.53 | 41.74 | 42.29 | 7,463,433 | -0.40(-0.94%) | |
Mar 06, 2018 | 42.58 | 42.74 | 42.14 | 42.69 | 6,285,713 | +0.16(+0.37%) |
Mar 05, 2018 | 41.74 | 42.66 | 41.59 | 42.53 | 6,606,206 | +0.44(+1.05%) |
Mar 02, 2018 | 41.59 | 42.17 | 41.21 | 42.09 | 7,181,003 | +0.19(+0.45%) |
Mar 01, 2018 | 42.86 | 43.01 | 41.73 | 41.90 | 10,364,878 | -0.94(-2.19%) |
Feb 28, 2018 | 43.62 | 43.84 | 42.83 | 42.84 | 5,951,474 | -0.51(-1.18%) |
Feb 27, 2018 | 44.00 | 44.21 | 43.35 | 43.35 | 6,531,931 | -0.65(-1.49%) |
Feb 26, 2018 | 43.87 | 44.01 | 43.21 | 44.00 | 6,783,643 | +0.28(+0.63%) |
Feb 23, 2018 | 42.90 | 43.74 | 42.88 | 43.73 | 7,013,117 | +0.96(+2.25%) |
Feb 22, 2018 | 42.68 | 42.77 | 8,096,895 | -0.65(-1.51%) | ||
Feb 21, 2018 | 43.29 | 43.99 | 43.18 | 43.42 | 8,360,338 | +0.15(+0.35%) |
Feb 20, 2018 | 43.74 | 44.18 | 43.14 | 43.27 | 7,259,951 | -0.55(-1.26%) |
Feb 16, 2018 | 43.82 | 43.82 | 43.82 | 0 | +0.40(+0.93%) | |
Feb 15, 2018 | 43.81 | 44.07 | 43.26 | 43.42 | 8,890,993 | -0.17(-0.38%) |
Feb 14, 2018 | 42.58 | 43.66 | 42.47 | 43.59 | 9,072,972 | +0.92(+2.16%) |
Feb 13, 2018 | 42.32 | 42.84 | 42.22 | 42.66 | 6,769,300 | +0.13(+0.32%) |
Feb 12, 2018 | 42.60 | 42.98 | 42.18 | 42.53 | 9,632,352 | +0.17(+0.41%) |
Feb 09, 2018 | 42.02 | 42.62 | 40.88 | 42.36 | 15,878,038 | +0.87(+2.09%) |
Feb 08, 2018 | 43.18 | 41.46 | 41.49 | 13,645,689 | -1.69(-3.92%) | |
Feb 07, 2018 | 42.95 | 43.88 | 42.87 | 43.18 | 13,945,529 | +0.14(+0.33%) |
Feb 06, 2018 | 42.12 | 43.58 | 41.78 | 43.04 | 22,399,282 | -0.53(-1.21%) |
Feb 05, 2018 | 44.42 | 44.79 | 42.93 | 43.57 | 14,562,537 | -1.27(-2.83%) |
Feb 02, 2018 | 45.11 | 45.55 | 44.74 | 44.84 | 9,024,064 | -0.44(-0.97%) |
Feb 01, 2018 | 44.86 | 45.14 | 44.69 | 45.28 | 6,774,637 | +0.25(+0.56%) |
Jan 31, 2018 | 45.16 | 45.43 | 44.93 | 45.03 | 10,012,912 | -0.20(-0.45%) |
Jan 30, 2018 | 45.42 | 45.78 | 45.23 | 45.23 | 6,432,427 | -0.46(-1.02%) |
Jan 29, 2018 | 45.74 | 46.10 | 45.65 | 45.70 | 7,614,403 | -0.09(-0.21%) |
Jan 26, 2018 | 45.67 | 45.79 | 45.31 | 45.79 | 7,686,943 | +0.10(+0.22%) |
Jan 25, 2018 | 45.66 | 45.83 | 45.51 | 45.69 | 7,435,439 | +0.18(+0.40%) |
Jan 24, 2018 | 45.16 | 45.66 | 45.16 | 45.51 | 6,746,382 | +0.45(+1.00%) |
Jan 23, 2018 | 44.81 | 45.30 | 44.75 | 45.06 | 6,657,257 | -0.06(-0.14%) |
Jan 22, 2018 | 44.56 | 45.12 | 44.56 | 45.12 | 9,746,823 | +0.63(+1.42%) |
Jan 19, 2018 | 44.52 | 44.54 | 44.13 | 44.49 | 13,361,442 | +0.24(+0.55%) |
Jan 18, 2018 | 44.54 | 44.76 | 44.20 | 44.25 | 11,691,857 | -0.15(-0.34%) |
Jan 17, 2018 | 44.95 | 44.95 | 43.63 | 44.40 | 12,413,202 | -0.65(-1.45%) |
Jan 16, 2018 | 45.34 | 45.46 | 44.86 | 45.05 | 11,160,644 | +0.15(+0.33%) |
Jan 12, 2018 | 44.90 | 44.90 | 44.90 | 0 | +0.24(+0.53%) | |
Jan 11, 2018 | 44.51 | 44.71 | 44.30 | 44.67 | 7,800,298 | +0.38(+0.85%) |
Jan 10, 2018 | 44.68 | 44.00 | 44.29 | 9,037,339 | +0.33(+0.75%) | |
Jan 09, 2018 | 43.78 | 44.34 | 43.72 | 43.96 | 8,097,265 | +0.30(+0.69%) |
Jan 08, 2018 | 43.48 | 43.76 | 43.45 | 43.66 | 8,651,038 | +0.06(+0.14%) |
Jan 05, 2018 | 43.68 | 43.74 | 43.30 | 43.59 | 8,709,265 | +0.27(+0.62%) |
Jan 04, 2018 | 43.10 | 43.75 | 43.03 | 43.33 | 9,623,383 | +0.33(+0.77%) |
Jan 03, 2018 | 42.55 | 43.16 | 42.51 | 43.00 | 6,400,426 | +0.42(+0.98%) |
Jan 02, 2018 | 42.59 | 42.68 | 42.39 | 42.58 | 6,811,144 | +0.35(+0.84%) |
Dec 29, 2017 | 42.22 | 42.22 | 42.22 | 0 | -0.29(-0.69%) | |
Dec 28, 2017 | 42.49 | 42.56 | 42.32 | 42.51 | 4,081,064 | +0.14(+0.33%) |
Dec 27, 2017 | 42.39 | 42.50 | 42.24 | 42.37 | 4,790,622 | +0.05(+0.11%) |
Dec 26, 2017 | 42.70 | 42.84 | 42.18 | 42.33 | 3,581,928 | -0.35(-0.83%) |
Dec 22, 2017 | 42.95 | 42.98 | 42.44 | 42.68 | 4,850,070 | -0.05(-0.13%) |
Dec 21, 2017 | 42.84 | 42.95 | 42.52 | 42.73 | 5,010,220 | +0.21(+0.50%) |
Dec 20, 2017 | 43.15 | 43.24 | 42.37 | 42.52 | 7,259,230 | -0.24(-0.55%) |
Dec 19, 2017 | 43.17 | 43.20 | 42.76 | 42.76 | 7,611,531 | -0.17(-0.40%) |
Dec 18, 2017 | 43.05 | 43.23 | 42.83 | 42.93 | 6,795,285 | +0.22(+0.51%) |
Dec 15, 2017 | 43.04 | 42.50 | 42.71 | 16,728,967 | +0.27(+0.65%) | |
Dec 14, 2017 | 42.95 | 42.98 | 42.38 | 42.44 | 5,700,891 | -0.35(-0.82%) |
Dec 13, 2017 | 43.45 | 43.59 | 42.76 | 42.79 | 6,439,708 | -0.71(-1.62%) |
Dec 12, 2017 | 43.49 | 43.74 | 42.83 | 43.49 | 7,703,976 | +0.18(+0.42%) |
Dec 11, 2017 | 43.22 | 43.56 | 43.19 | 43.31 | 4,966,358 | -0.07(-0.16%) |
Dec 08, 2017 | 43.18 | 43.38 | 42.72 | 43.38 | 5,578,731 | +0.36(+0.84%) |
Dec 07, 2017 | 42.98 | 43.16 | 42.50 | 43.02 | 5,620,223 | +0.24(+0.57%) |
Dec 06, 2017 | 42.90 | 43.13 | 42.65 | 42.78 | 4,876,789 | -0.18(-0.42%) |
Dec 05, 2017 | 43.60 | 43.73 | 42.83 | 42.96 | 7,661,604 | -0.63(-1.46%) |
Dec 04, 2017 | 43.71 | 44.22 | 43.60 | 43.60 | 8,256,118 | +0.57(+1.33%) |
Dec 01, 2017 | 43.28 | 43.41 | 42.44 | 43.02 | 9,262,712 | -0.20(-0.45%) |
Nov 30, 2017 | 43.16 | 43.82 | 42.94 | 43.22 | 11,054,372 | +0.31(+0.71%) |
Nov 29, 2017 | 41.83 | 43.06 | 41.83 | 42.91 | 13,957,500 | +1.36(+3.28%) |
Nov 28, 2017 | 40.56 | 41.60 | 40.52 | 41.55 | 7,157,241 | +1.02(+2.51%) |
Nov 27, 2017 | 40.67 | 40.74 | 40.51 | 40.53 | 4,756,986 | -0.09(-0.21%) |
Nov 24, 2017 | 40.75 | 40.81 | 40.52 | 40.62 | 1,871,812 | -0.06(-0.15%) |
Nov 22, 2017 | 40.65 | 40.79 | 40.62 | 40.68 | 5,759,550 | +0.02(+0.04%) |
Nov 21, 2017 | 40.87 | 40.87 | 40.47 | 40.66 | 6,628,492 | -0.03(-0.08%) |
Nov 20, 2017 | 40.77 | 40.77 | 40.54 | 40.70 | 4,176,765 | +0.04(+0.10%) |
Nov 17, 2017 | 40.42 | 40.78 | 40.37 | 40.66 | 4,207,904 | +0.05(+0.14%) |
Nov 16, 2017 | 40.89 | 40.95 | 40.58 | 40.60 | 5,138,194 | -0.16(-0.38%) |
Nov 15, 2017 | 40.29 | 40.89 | 40.24 | 40.76 | 6,877,022 | +0.14(+0.35%) |
Nov 14, 2017 | 40.26 | 40.63 | 40.23 | 40.62 | 6,983,394 | +0.12(+0.29%) |
Nov 13, 2017 | 40.31 | 40.60 | 40.08 | 40.50 | 7,457,177 | +0.05(+0.14%) |
Nov 10, 2017 | 40.92 | 41.03 | 40.42 | 40.45 | 7,037,190 | -0.39(-0.96%) |
Nov 09, 2017 | 41.07 | 41.19 | 40.58 | 40.84 | 7,671,807 | -0.45(-1.08%) |
Nov 08, 2017 | 41.80 | 41.88 | 41.24 | 41.28 | 7,938,709 | -0.60(-1.44%) |
Nov 07, 2017 | 42.94 | 43.05 | 41.83 | 41.89 | 9,620,585 | -1.10(-2.55%) |
Nov 06, 2017 | 42.74 | 43.07 | 42.56 | 42.98 | 7,020,516 | +0.16(+0.37%) |
Nov 03, 2017 | 42.79 | 42.94 | 42.58 | 42.83 | 6,659,213 | -0.18(-0.42%) |
Nov 02, 2017 | 42.61 | 43.16 | 42.37 | 43.01 | 6,129,898 | +0.31(+0.73%) |
Nov 01, 2017 | 42.77 | 42.90 | 42.52 | 42.69 | 5,924,245 | +0.08(+0.18%) |
Oct 31, 2017 | 42.41 | 42.96 | 42.33 | 42.62 | 7,505,739 | +0.09(+0.22%) |
Oct 30, 2017 | 42.49 | 42.67 | 42.35 | 42.52 | 5,415,270 | -0.14(-0.33%) |
Oct 27, 2017 | 42.48 | 42.68 | 42.28 | 42.66 | 6,205,380 | +0.11(+0.26%) |
Oct 26, 2017 | 42.69 | 42.83 | 42.49 | 42.55 | 7,307,316 | +0.13(+0.30%) |
Oct 25, 2017 | 42.66 | 42.74 | 42.11 | 42.43 | 6,695,275 | -0.05(-0.13%) |
Oct 24, 2017 | 42.66 | 42.80 | 42.33 | 42.48 | 8,477,150 | +0.06(+0.15%) |
Oct 23, 2017 | 42.39 | 42.51 | 42.25 | 42.42 | 6,336,066 | +0.03(+0.07%) |
Oct 20, 2017 | 42.44 | 42.50 | 42.18 | 42.39 | 8,959,876 | +0.39(+0.93%) |
Oct 19, 2017 | 41.51 | 42.25 | 41.51 | 42.00 | 7,874,696 | +0.25(+0.60%) |
Oct 18, 2017 | 42.25 | 42.25 | 41.01 | 41.75 | 13,551,539 | -0.48(-1.13%) |
Oct 17, 2017 | 42.59 | 42.63 | 42.12 | 42.22 | 6,762,524 | -0.30(-0.70%) |
Oct 16, 2017 | 42.41 | 42.65 | 42.31 | 42.52 | 6,514,660 | +0.10(+0.24%) |
Oct 13, 2017 | 42.16 | 42.66 | 41.98 | 42.42 | 8,060,226 | +0.11(+0.26%) |
Oct 12, 2017 | 42.41 | 42.58 | 42.23 | 42.31 | 5,402,741 | -0.21(-0.50%) |
Oct 11, 2017 | 42.40 | 42.59 | 42.13 | 42.52 | 6,341,249 | +0.02(+0.06%) |
Oct 10, 2017 | 42.21 | 42.53 | 42.18 | 42.50 | 4,164,569 | +0.30(+0.71%) |
Oct 09, 2017 | 42.51 | 42.51 | 42.11 | 42.20 | 3,648,103 | -0.26(-0.61%) |
Oct 06, 2017 | 42.29 | 42.51 | 42.06 | 42.46 | 5,733,090 | +0.33(+0.78%) |
Oct 05, 2017 | 41.70 | 42.32 | 41.50 | 42.13 | 7,300,923 | +0.48(+1.15%) |
Oct 04, 2017 | 41.71 | 41.86 | 41.61 | 41.65 | 8,324,064 | -0.25(-0.60%) |
Oct 03, 2017 | 41.83 | 42.04 | 41.47 | 41.90 | 8,695,565 | +0.02(+0.06%) |
Oct 02, 2017 | 41.76 | 41.97 | 41.47 | 41.88 | 10,620,901 | -0.12(-0.28%) |
Sep 29, 2017 | 41.91 | 42.36 | 41.74 | 42.00 | 9,202,804 | +0.09(+0.21%) |
Sep 28, 2017 | 42.08 | 42.22 | 41.62 | 41.91 | 9,752,561 | -0.29(-0.69%) |
Sep 27, 2017 | 42.21 | 42.36 | 41.97 | 42.20 | 9,759,204 | +0.43(+1.03%) |
Sep 26, 2017 | 41.78 | 41.90 | 41.58 | 41.77 | 6,626,067 | -0.01(-0.02%) |
Sep 25, 2017 | 41.69 | 41.93 | 41.51 | 41.78 | 5,750,938 | -0.05(-0.11%) |
Sep 22, 2017 | 41.68 | 41.86 | 41.34 | 41.83 | 8,008,181 | -0.05(-0.13%) |
Sep 21, 2017 | 41.77 | 41.96 | 41.62 | 41.88 | 7,532,464 | +0.17(+0.41%) |
Sep 20, 2017 | 41.48 | 41.86 | 41.12 | 41.71 | 6,941,818 | +0.28(+0.68%) |
Sep 19, 2017 | 40.84 | 41.52 | 40.77 | 41.43 | 7,012,052 | +0.61(+1.49%) |
Sep 18, 2017 | 40.52 | 40.90 | 40.41 | 40.82 | 5,611,345 | +0.44(+1.10%) |
Sep 15, 2017 | 40.13 | 40.38 | 40.03 | 40.38 | 7,886,327 | +0.13(+0.33%) |
Sep 14, 2017 | 40.53 | 40.66 | 40.17 | 40.24 | 5,703,044 | -0.31(-0.77%) |
Sep 13, 2017 | 40.04 | 40.60 | 40.00 | 40.56 | 8,668,683 | +0.37(+0.91%) |
Sep 12, 2017 | 39.85 | 40.48 | 39.82 | 40.19 | 6,480,962 | +0.54(+1.36%) |
Sep 11, 2017 | 39.39 | 39.79 | 39.29 | 39.65 | 5,972,050 | +0.70(+1.80%) |
Sep 08, 2017 | 38.77 | 39.25 | 38.73 | 38.95 | 7,765,749 | +0.09(+0.24%) |
Sep 07, 2017 | 39.66 | 39.74 | 38.60 | 38.86 | 8,424,466 | -0.82(-2.06%) |
Sep 06, 2017 | 39.78 | 39.91 | 39.54 | 39.68 | 5,493,639 | +0.03(+0.08%) |
Sep 05, 2017 | 40.05 | 40.09 | 39.47 | 39.64 | 8,335,655 | -0.63(-1.57%) |
Sep 01, 2017 | 40.04 | 40.49 | 39.93 | 40.28 | 4,691,838 | +0.34(+0.84%) |
Aug 31, 2017 | 40.38 | 40.42 | 39.89 | 39.94 | 6,668,469 | -0.27(-0.66%) |
Aug 30, 2017 | 40.16 | 40.36 | 40.12 | 40.21 | 4,324,817 | +0.07(+0.17%) |
Aug 29, 2017 | 40.03 | 40.24 | 39.88 | 40.14 | 7,156,823 | -0.36(-0.89%) |
Aug 28, 2017 | 40.65 | 40.75 | 40.33 | 40.49 | 3,076,261 | -0.09(-0.21%) |
Aug 25, 2017 | 40.59 | 40.84 | 40.51 | 40.58 | 4,016,892 | +0.17(+0.42%) |
Aug 24, 2017 | 40.53 | 40.61 | 40.32 | 40.41 | 3,153,225 | +0.03(+0.08%) |
Aug 23, 2017 | 40.26 | 40.58 | 40.21 | 40.38 | 4,414,072 | -0.10(-0.25%) |
Aug 22, 2017 | 40.31 | 40.57 | 40.27 | 40.48 | 3,997,436 | +0.21(+0.52%) |
Aug 21, 2017 | 40.28 | 40.42 | 40.08 | 40.27 | 6,583,994 | -0.01(-0.02%) |
Aug 18, 2017 | 40.18 | 40.49 | 40.04 | 40.28 | 6,800,391 | -0.03(-0.08%) |
Aug 17, 2017 | 41.05 | 41.13 | 40.28 | 40.31 | 7,013,185 | -0.88(-2.14%) |
Aug 16, 2017 | 41.39 | 41.47 | 41.03 | 41.19 | 4,071,973 | -0.10(-0.25%) |
Aug 15, 2017 | 41.42 | 41.55 | 41.21 | 41.29 | 4,402,126 | +0.15(+0.36%) |
Aug 14, 2017 | 40.74 | 41.28 | 40.74 | 41.14 | 5,333,480 | +0.58(+1.42%) |
Aug 11, 2017 | 40.84 | 40.99 | 40.42 | 40.56 | 5,708,389 | -0.26(-0.63%) |
Aug 10, 2017 | 41.23 | 41.32 | 40.80 | 40.82 | 7,236,712 | -0.66(-1.60%) |
Aug 09, 2017 | 41.18 | 41.49 | 41.12 | 41.48 | 4,881,077 | +0.03(+0.08%) |
Aug 08, 2017 | 41.30 | 41.81 | 41.23 | 41.45 | 4,715,526 | +0.05(+0.13%) |
Aug 07, 2017 | 41.42 | 41.49 | 41.21 | 41.40 | 4,774,549 | +0.00(+0.00%) |
Aug 04, 2017 | 41.33 | 41.67 | 41.15 | 41.40 | 7,149,433 | +0.34(+0.84%) |
Aug 03, 2017 | 41.16 | 41.20 | 40.94 | 41.05 | 5,048,277 | -0.24(-0.59%) |
Aug 02, 2017 | 41.12 | 41.33 | 41.02 | 41.30 | 4,944,657 | +0.03(+0.08%) |
Aug 01, 2017 | 41.27 | 41.44 | 40.95 | 41.27 | 12,561,792 | +0.13(+0.32%) |
Jul 31, 2017 | 41.05 | 41.45 | 41.05 | 41.13 | 6,843,185 | +0.16(+0.40%) |
Jul 28, 2017 | 40.84 | 41.09 | 40.65 | 40.97 | 6,779,268 | +0.11(+0.27%) |
Jul 27, 2017 | 40.84 | 40.91 | 40.46 | 40.86 | 8,935,143 | +0.00(+0.00%) |
Jul 26, 2017 | 41.58 | 41.69 | 40.75 | 40.86 | 8,095,427 | -0.58(-1.39%) |
Jul 25, 2017 | 41.61 | 41.86 | 41.41 | 41.44 | 9,554,598 | +0.30(+0.72%) |
Jul 24, 2017 | 40.60 | 41.27 | 40.55 | 41.14 | 10,286,068 | +0.52(+1.29%) |
Jul 21, 2017 | 40.77 | 40.90 | 40.43 | 40.62 | 8,376,545 | -0.28(-0.69%) |
Jul 20, 2017 | 40.83 | 41.18 | 40.74 | 40.90 | 11,099,879 | +0.31(+0.77%) |
Jul 19, 2017 | 40.58 | 41.13 | 40.35 | 40.59 | 7,957,533 | +0.35(+0.87%) |
Jul 18, 2017 | 40.28 | 40.43 | 40.11 | 40.24 | 6,460,389 | -0.31(-0.77%) |
Jul 17, 2017 | 40.56 | 40.62 | 40.31 | 40.55 | 6,105,280 | -0.04(-0.10%) |
Jul 14, 2017 | 40.31 | 40.71 | 40.06 | 40.59 | 7,169,754 | -0.11(-0.27%) |
Jul 13, 2017 | 40.53 | 40.70 | 40.39 | 40.70 | 8,278,161 | +0.25(+0.62%) |
Jul 12, 2017 | 40.28 | 40.61 | 40.18 | 40.45 | 5,799,468 | +0.10(+0.25%) |
Jul 11, 2017 | 40.78 | 40.78 | 40.29 | 40.35 | 7,775,257 | -0.42(-1.03%) |
Jul 10, 2017 | 40.74 | 40.89 | 40.59 | 40.77 | 4,290,567 | -0.12(-0.29%) |
Jul 07, 2017 | 40.83 | 40.95 | 40.61 | 40.88 | 5,901,820 | +0.22(+0.54%) |
Jul 06, 2017 | 41.01 | 41.16 | 40.64 | 40.67 | 6,623,537 | -0.37(-0.91%) |
Jul 05, 2017 | 41.08 | 41.21 | 40.78 | 41.04 | 7,566,633 | +0.06(+0.15%) |
Jul 03, 2017 | 40.64 | 41.29 | 40.61 | 40.98 | 4,597,258 | +0.51(+1.27%) |
Jun 30, 2017 | 40.52 | 40.67 | 40.36 | 40.46 | 8,789,277 | +0.11(+0.27%) |
Jun 29, 2017 | 41.20 | 41.30 | 40.23 | 40.35 | 12,942,838 | -0.16(-0.38%) |
Jun 28, 2017 | 40.18 | 40.67 | 40.18 | 40.51 | 6,764,617 | +0.65(+1.64%) |
Jun 27, 2017 | 39.69 | 40.19 | 39.59 | 39.85 | 6,714,115 | +0.32(+0.80%) |
Jun 26, 2017 | 39.47 | 39.76 | 39.35 | 39.54 | 7,441,515 | +0.19(+0.47%) |
Jun 23, 2017 | 39.85 | 39.87 | 39.20 | 39.35 | 11,211,641 | -0.41(-1.03%) |
Jun 22, 2017 | 40.18 | 40.18 | 39.66 | 39.76 | 8,207,341 | -0.54(-1.35%) |
Jun 21, 2017 | 40.72 | 40.73 | 40.26 | 40.30 | 5,809,737 | -0.26(-0.65%) |
Jun 20, 2017 | 40.58 | 40.86 | 40.50 | 40.57 | 6,527,025 | -0.18(-0.44%) |
Jun 19, 2017 | 40.67 | 40.96 | 40.67 | 40.75 | 6,127,780 | +0.23(+0.57%) |
Jun 16, 2017 | 40.73 | 40.75 | 40.31 | 40.51 | 12,616,559 | -0.09(-0.21%) |
Jun 15, 2017 | 40.75 | 41.00 | 40.54 | 40.60 | 9,182,435 | -0.36(-0.87%) |
Jun 14, 2017 | 40.72 | 41.02 | 40.28 | 40.96 | 9,554,240 | -0.08(-0.19%) |
Jun 13, 2017 | 41.10 | 41.28 | 40.91 | 41.03 | 9,760,870 | +0.07(+0.17%) |
Jun 12, 2017 | 41.10 | 41.44 | 40.84 | 40.96 | 11,734,979 | -0.03(-0.08%) |
Jun 09, 2017 | 40.38 | 41.09 | 40.36 | 40.99 | 10,682,575 | +0.86(+2.14%) |
Jun 08, 2017 | 40.44 | 39.54 | 40.13 | 9,462,584 | +0.50(+1.25%) | |
Jun 07, 2017 | 39.60 | 39.80 | 39.46 | 39.64 | 6,754,704 | +0.20(+0.51%) |
Jun 06, 2017 | 39.49 | 39.61 | 39.34 | 39.44 | 7,064,053 | -0.35(-0.88%) |
Jun 05, 2017 | 39.82 | 40.18 | 39.71 | 39.78 | 6,952,140 | +0.02(+0.06%) |
Jun 02, 2017 | 39.61 | 40.05 | 39.48 | 39.76 | 7,211,476 | -0.18(-0.45%) |
Jun 01, 2017 | 39.65 | 40.03 | 39.25 | 39.94 | 7,961,938 | +0.50(+1.26%) |
May 31, 2017 | 39.69 | 39.72 | 39.09 | 39.44 | 8,936,095 | -0.16(-0.41%) |
May 30, 2017 | 39.69 | 39.72 | 39.37 | 39.61 | 7,641,979 | -0.26(-0.66%) |
May 26, 2017 | 40.00 | 40.16 | 39.82 | 39.87 | 8,672,445 | -0.26(-0.64%) |
May 25, 2017 | 40.27 | 40.41 | 40.09 | 40.13 | 4,935,270 | -0.02(-0.04%) |
May 24, 2017 | 40.33 | 40.41 | 39.96 | 40.14 | 4,533,379 | -0.13(-0.33%) |
May 23, 2017 | 39.85 | 40.46 | 39.73 | 40.27 | 6,530,107 | +0.40(+1.01%) |
May 22, 2017 | 39.74 | 39.90 | 39.43 | 39.87 | 6,095,936 | +0.26(+0.67%) |
May 19, 2017 | 39.42 | 39.85 | 39.37 | 39.61 | 10,463,548 | +0.28(+0.71%) |
May 18, 2017 | 39.07 | 39.61 | 38.95 | 39.33 | 7,677,201 | +0.22(+0.55%) |
May 17, 2017 | 40.27 | 39.78 | 38.83 | 39.11 | 9,047,007 | -1.16(-2.89%) |
May 16, 2017 | 40.24 | 40.43 | 40.08 | 40.27 | 5,662,965 | +0.15(+0.37%) |
May 15, 2017 | 39.92 | 40.20 | 39.86 | 40.13 | 5,129,422 | +0.28(+0.70%) |
May 12, 2017 | 39.82 | 39.85 | 39.52 | 39.85 | 8,109,417 | -0.18(-0.45%) |
May 11, 2017 | 40.11 | 40.16 | 39.62 | 40.03 | 8,483,613 | -0.26(-0.64%) |
May 10, 2017 | 39.92 | 40.34 | 39.83 | 40.28 | 6,814,299 | +0.30(+0.76%) |
May 09, 2017 | 40.33 | 40.44 | 39.82 | 39.98 | 7,394,453 | -0.33(-0.81%) |
May 08, 2017 | 40.10 | 40.30 | 40.00 | 40.30 | 6,140,032 | +0.18(+0.44%) |
May 05, 2017 | 40.52 | 40.62 | 39.88 | 40.13 | 6,933,135 | -0.42(-1.03%) |
May 04, 2017 | 40.74 | 40.93 | 40.42 | 40.54 | 7,263,238 | +0.08(+0.19%) |
May 03, 2017 | 39.86 | 40.51 | 39.73 | 40.47 | 7,959,541 | +0.50(+1.24%) |
May 02, 2017 | 40.07 | 40.21 | 39.82 | 39.97 | 5,636,724 | -0.10(-0.25%) |