Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.27 | 40.87 | 39.82 | 40.00 | 3,844,853 | -0.71(-1.74%) |
May 30, 2018 | 39.31 | 40.77 | 39.11 | 40.71 | 3,104,524 | +1.71(+4.38%) |
May 29, 2018 | 38.83 | 39.39 | 38.60 | 39.00 | 2,669,435 | -0.28(-0.71%) |
May 25, 2018 | 39.28 | 39.28 | 39.28 | 0 | -1.98(-4.80%) | |
May 24, 2018 | 41.80 | 42.06 | 41.18 | 41.26 | 3,068,593 | -1.31(-3.08%) |
May 23, 2018 | 42.62 | 42.96 | 42.05 | 42.57 | 2,275,717 | -0.56(-1.30%) |
May 22, 2018 | 44.30 | 44.76 | 42.98 | 43.13 | 2,935,816 | -1.15(-2.60%) |
May 21, 2018 | 44.21 | 44.50 | 43.93 | 44.28 | 2,086,010 | +0.37(+0.84%) |
May 18, 2018 | 44.01 | 44.05 | 43.50 | 43.91 | 3,321,815 | -0.10(-0.23%) |
May 17, 2018 | 42.99 | 44.10 | 42.81 | 44.01 | 4,359,739 | +1.35(+3.16%) |
May 16, 2018 | 42.39 | 42.73 | 41.95 | 42.66 | 1,806,307 | +0.14(+0.33%) |
May 15, 2018 | 42.20 | 42.54 | 41.87 | 42.52 | 2,031,511 | +0.21(+0.50%) |
May 14, 2018 | 41.71 | 42.52 | 41.67 | 42.31 | 2,478,424 | +0.90(+2.17%) |
May 11, 2018 | 41.66 | 41.76 | 41.16 | 41.41 | 2,217,185 | -0.23(-0.55%) |
May 10, 2018 | 41.59 | 41.89 | 41.14 | 41.64 | 3,201,331 | +0.39(+0.95%) |
May 09, 2018 | 40.95 | 42.24 | 40.80 | 41.25 | 4,512,769 | +1.13(+2.82%) |
May 08, 2018 | 39.37 | 40.13 | 38.56 | 40.12 | 4,425,767 | +0.65(+1.65%) |
May 07, 2018 | 40.01 | 41.32 | 39.35 | 39.47 | 3,830,698 | -0.02(-0.05%) |
May 04, 2018 | 38.60 | 39.80 | 38.49 | 39.49 | 3,881,160 | +0.95(+2.46%) |
May 03, 2018 | 41.33 | 41.53 | 38.07 | 38.54 | 7,491,463 | -2.52(-6.14%) |
May 02, 2018 | 40.38 | 41.59 | 40.07 | 41.06 | 4,439,198 | +0.61(+1.51%) |
May 01, 2018 | 40.63 | 40.76 | 40.01 | 40.45 | 2,760,309 | -0.50(-1.22%) |
Apr 30, 2018 | 40.01 | 41.21 | 39.95 | 40.95 | 3,946,298 | +0.77(+1.92%) |
Apr 27, 2018 | 40.58 | 40.83 | 40.08 | 40.18 | 4,044,357 | -0.70(-1.71%) |
Apr 26, 2018 | 40.93 | 41.31 | 40.46 | 40.88 | 3,567,976 | -0.12(-0.29%) |
Apr 25, 2018 | 40.46 | 41.39 | 40.17 | 41.00 | 4,391,893 | +0.36(+0.89%) |
Apr 24, 2018 | 41.49 | 42.04 | 40.59 | 40.64 | 4,248,434 | -0.89(-2.14%) |
Apr 23, 2018 | 41.11 | 41.53 | 40.45 | 41.53 | 4,601,210 | +0.08(+0.19%) |
Apr 20, 2018 | 41.58 | 41.70 | 40.95 | 41.45 | 5,190,851 | -0.58(-1.38%) |
Apr 19, 2018 | 43.01 | 43.34 | 41.99 | 42.03 | 4,737,109 | -0.81(-1.89%) |
Apr 18, 2018 | 41.87 | 43.37 | 41.78 | 42.84 | 4,629,583 | +1.49(+3.60%) |
Apr 17, 2018 | 40.90 | 41.57 | 40.56 | 41.35 | 3,833,460 | +0.56(+1.37%) |
Apr 16, 2018 | 40.27 | 40.99 | 39.99 | 40.79 | 3,431,451 | +0.17(+0.42%) |
Apr 13, 2018 | 39.68 | 41.05 | 39.68 | 40.62 | 4,684,326 | +1.24(+3.15%) |
Apr 12, 2018 | 39.72 | 39.84 | 39.17 | 39.38 | 3,630,228 | -0.26(-0.66%) |
Apr 11, 2018 | 38.99 | 39.95 | 38.79 | 39.64 | 3,749,506 | +0.36(+0.92%) |
Apr 10, 2018 | 39.03 | 39.70 | 38.94 | 39.28 | 8,260,688 | +0.83(+2.16%) |
Apr 09, 2018 | 38.61 | 39.30 | 38.32 | 38.45 | 4,038,439 | +0.11(+0.29%) |
Apr 06, 2018 | 38.47 | 38.71 | 37.80 | 38.34 | 4,970,736 | -0.41(-1.06%) |
Apr 05, 2018 | 38.35 | 39.34 | 38.27 | 38.75 | 5,090,767 | +0.56(+1.47%) |
Apr 04, 2018 | 37.42 | 38.23 | 37.35 | 38.19 | 7,159,471 | +0.19(+0.50%) |
Apr 03, 2018 | 38.17 | 38.20 | 36.80 | 38.00 | 6,953,027 | +0.10(+0.26%) |
Apr 02, 2018 | 38.18 | 38.36 | 37.22 | 37.90 | 5,973,388 | -0.58(-1.51%) |
Mar 29, 2018 | 38.48 | 38.48 | 38.48 | 0 | +1.13(+3.03%) | |
Mar 28, 2018 | 37.65 | 38.03 | 37.09 | 37.35 | 7,176,196 | -0.13(-0.35%) |
Mar 27, 2018 | 37.45 | 37.58 | 36.73 | 37.48 | 6,917,435 | +0.20(+0.54%) |
Mar 26, 2018 | 37.68 | 37.68 | 36.15 | 37.28 | 3,672,061 | +0.27(+0.73%) |
Mar 23, 2018 | 37.51 | 37.99 | 36.88 | 37.01 | 5,934,781 | -0.27(-0.72%) |
Mar 22, 2018 | 37.65 | 38.01 | 37.10 | 37.28 | 5,555,671 | -0.82(-2.15%) |
Mar 21, 2018 | 36.46 | 38.36 | 36.33 | 38.10 | 4,371,379 | +1.83(+5.05%) |
Mar 20, 2018 | 35.88 | 36.44 | 35.53 | 36.27 | 4,881,028 | +0.70(+1.97%) |
Mar 19, 2018 | 35.66 | 35.99 | 35.27 | 35.57 | 7,509,428 | -0.57(-1.58%) |
Mar 16, 2018 | 35.43 | 36.30 | 35.21 | 36.14 | 7,821,451 | +0.80(+2.26%) |
Mar 15, 2018 | 35.88 | 36.49 | 35.11 | 35.34 | 5,385,465 | -0.31(-0.87%) |
Mar 14, 2018 | 35.60 | 36.13 | 35.50 | 35.65 | 4,363,348 | +0.19(+0.54%) |
Mar 13, 2018 | 35.54 | 35.95 | 35.14 | 35.46 | 3,541,287 | +0.05(+0.14%) |
Mar 12, 2018 | 35.41 | 35.88 | 35.22 | 35.41 | 3,036,793 | +0.09(+0.25%) |
Mar 09, 2018 | 35.29 | 35.69 | 35.13 | 35.32 | 3,409,316 | +0.35(+1.00%) |
Mar 08, 2018 | 34.75 | 35.09 | 34.54 | 34.97 | 3,883,243 | +0.32(+0.92%) |
Mar 07, 2018 | 35.45 | 34.45 | 34.65 | 5,018,704 | -0.71(-2.01%) | |
Mar 06, 2018 | 35.58 | 35.68 | 35.02 | 35.36 | 4,725,549 | +0.15(+0.43%) |
Mar 05, 2018 | 34.44 | 35.56 | 34.44 | 35.21 | 3,579,720 | +0.43(+1.24%) |
Mar 02, 2018 | 33.92 | 34.84 | 33.60 | 34.78 | 4,532,539 | +0.51(+1.49%) |
Mar 01, 2018 | 34.24 | 34.75 | 33.90 | 34.27 | 5,861,715 | +0.12(+0.35%) |
Feb 28, 2018 | 35.00 | 35.26 | 34.04 | 34.15 | 8,278,734 | -0.65(-1.87%) |
Feb 27, 2018 | 35.89 | 36.47 | 34.79 | 34.80 | 5,756,560 | -1.18(-3.28%) |
Feb 26, 2018 | 36.39 | 36.71 | 35.65 | 35.98 | 5,466,484 | -0.15(-0.42%) |
Feb 23, 2018 | 35.00 | 36.28 | 34.80 | 36.13 | 8,077,559 | +1.28(+3.67%) |
Feb 22, 2018 | 34.85 | 13,515,618 | -2.35(-6.32%) | |||
Feb 21, 2018 | 38.02 | 38.19 | 37.05 | 37.20 | 6,917,120 | -1.10(-2.87%) |
Feb 20, 2018 | 38.29 | 38.74 | 38.04 | 38.30 | 3,073,146 | +0.19(+0.50%) |
Feb 16, 2018 | 38.11 | 38.11 | 38.11 | 0 | +0.01(+0.03%) | |
Feb 15, 2018 | 38.44 | 38.45 | 37.30 | 38.10 | 4,018,711 | -0.10(-0.26%) |
Feb 14, 2018 | 38.40 | 36.95 | 38.20 | 4,485,367 | +0.50(+1.33%) | |
Feb 13, 2018 | 37.70 | 4,333,747 | -0.41(-1.08%) | |||
Feb 12, 2018 | 37.70 | 38.45 | 36.72 | 38.11 | 5,521,696 | +0.88(+2.36%) |
Feb 09, 2018 | 38.16 | 38.50 | 35.70 | 37.23 | 5,896,142 | -0.50(-1.33%) |
Feb 08, 2018 | 39.68 | 40.07 | 37.72 | 37.73 | 5,188,589 | -1.82(-4.60%) |
Feb 07, 2018 | 41.18 | 41.80 | 39.33 | 39.55 | 5,675,261 | -1.57(-3.82%) |
Feb 06, 2018 | 40.03 | 41.73 | 39.65 | 41.12 | 5,748,511 | -0.09(-0.22%) |
Feb 05, 2018 | 42.02 | 42.61 | 40.72 | 41.21 | 4,049,249 | -1.61(-3.76%) |
Feb 02, 2018 | 44.00 | 44.20 | 42.34 | 42.82 | 5,153,633 | -1.87(-4.18%) |
Feb 01, 2018 | 45.02 | 45.35 | 44.40 | 44.69 | 3,981,292 | -0.18(-0.40%) |
Jan 31, 2018 | 44.64 | 45.48 | 44.48 | 44.87 | 4,964,806 | +0.30(+0.67%) |
Jan 30, 2018 | 45.80 | 46.00 | 45.33 | 44.57 | 5,887,304 | -2.08(-4.46%) |
Jan 29, 2018 | 47.69 | 47.95 | 46.58 | 46.65 | 3,180,804 | -1.43(-2.97%) |
Jan 26, 2018 | 47.62 | 48.09 | 47.21 | 48.08 | 3,132,470 | +0.63(+1.33%) |
Jan 25, 2018 | 48.65 | 48.97 | 47.42 | 47.45 | 4,112,204 | -0.67(-1.39%) |
Jan 24, 2018 | 47.87 | 48.80 | 47.47 | 48.12 | 5,495,151 | +0.35(+0.73%) |
Jan 23, 2018 | 47.99 | 48.32 | 46.82 | 47.77 | 4,445,946 | +0.11(+0.23%) |
Jan 22, 2018 | 46.38 | 47.69 | 46.26 | 47.66 | 3,190,775 | +1.61(+3.50%) |
Jan 19, 2018 | 46.47 | 46.83 | 45.69 | 46.05 | 3,283,059 | -0.65(-1.39%) |
Jan 18, 2018 | 46.37 | 46.89 | 45.81 | 46.70 | 2,822,222 | +0.17(+0.37%) |
Jan 17, 2018 | 46.36 | 46.94 | 45.52 | 46.53 | 2,793,545 | +0.26(+0.56%) |
Jan 16, 2018 | 47.35 | 47.59 | 45.96 | 46.27 | 4,483,160 | -0.89(-1.89%) |
Jan 12, 2018 | 47.16 | 47.16 | 47.16 | 0 | +1.16(+2.52%) | |
Jan 11, 2018 | 44.37 | 46.97 | 44.20 | 46.00 | 6,790,550 | +2.01(+4.57%) |
Jan 10, 2018 | 43.90 | 43.99 | 3,553,453 | -0.56(-1.26%) | ||
Jan 09, 2018 | 45.66 | 45.85 | 44.26 | 44.55 | 5,143,518 | -1.37(-2.98%) |
Jan 08, 2018 | 46.39 | 47.00 | 45.23 | 45.92 | 3,928,416 | -0.47(-1.01%) |
Jan 05, 2018 | 46.54 | 46.99 | 45.94 | 46.39 | 4,537,784 | -0.45(-0.96%) |
Jan 04, 2018 | 45.53 | 46.87 | 44.78 | 46.84 | 4,063,240 | +1.51(+3.33%) |
Jan 03, 2018 | 44.50 | 46.04 | 44.44 | 45.33 | 3,915,466 | +1.03(+2.33%) |
Jan 02, 2018 | 42.65 | 44.46 | 42.60 | 44.30 | 4,004,446 | +2.08(+4.93%) |
Dec 29, 2017 | 42.22 | 42.22 | 42.22 | 0 | -0.65(-1.52%) | |
Dec 28, 2017 | 42.83 | 43.07 | 42.67 | 42.87 | 2,076,229 | -0.02(-0.05%) |
Dec 27, 2017 | 43.30 | 43.35 | 42.62 | 42.89 | 2,126,957 | -0.47(-1.08%) |
Dec 26, 2017 | 43.13 | 43.70 | 42.85 | 43.36 | 2,102,994 | +0.45(+1.05%) |
Dec 22, 2017 | 43.40 | 43.56 | 42.59 | 42.91 | 2,528,332 | -0.40(-0.92%) |
Dec 21, 2017 | 41.22 | 43.47 | 40.91 | 43.31 | 5,146,935 | +2.05(+4.97%) |
Dec 20, 2017 | 40.66 | 41.36 | 40.05 | 41.26 | 2,913,783 | +1.01(+2.51%) |
Dec 19, 2017 | 40.05 | 40.92 | 39.89 | 40.25 | 2,617,700 | +0.33(+0.83%) |
Dec 18, 2017 | 39.60 | 40.15 | 39.20 | 39.92 | 3,480,650 | +0.45(+1.14%) |
Dec 15, 2017 | 39.66 | 40.09 | 39.27 | 39.47 | 5,144,876 | +0.05(+0.13%) |
Dec 14, 2017 | 39.62 | 40.23 | 39.35 | 39.42 | 3,129,375 | -0.38(-0.95%) |
Dec 13, 2017 | 39.83 | 40.39 | 39.45 | 39.80 | 3,776,574 | +0.08(+0.20%) |
Dec 12, 2017 | 39.72 | 40.79 | 39.32 | 39.72 | 4,166,149 | -0.47(-1.17%) |
Dec 11, 2017 | 40.91 | 42.15 | 40.08 | 40.19 | 5,181,723 | -0.51(-1.25%) |
Dec 08, 2017 | 41.13 | 41.40 | 40.59 | 40.70 | 3,421,798 | +0.07(+0.17%) |
Dec 07, 2017 | 40.55 | 41.24 | 40.43 | 40.63 | 2,200,419 | +0.06(+0.15%) |
Dec 06, 2017 | 42.15 | 40.47 | 40.57 | 2,656,872 | -1.58(-3.75%) | |
Dec 05, 2017 | 43.04 | 43.24 | 42.03 | 42.15 | 1,870,919 | -1.06(-2.45%) |
Dec 04, 2017 | 43.99 | 44.75 | 43.12 | 43.21 | 2,757,738 | -1.01(-2.28%) |
Dec 01, 2017 | 42.28 | 44.77 | 42.24 | 44.22 | 5,402,301 | +2.39(+5.71%) |
Nov 30, 2017 | 41.01 | 42.09 | 41.00 | 41.83 | 3,691,015 | +1.09(+2.68%) |
Nov 29, 2017 | 40.12 | 41.10 | 40.09 | 40.74 | 1,787,977 | +0.47(+1.17%) |
Nov 28, 2017 | 39.90 | 40.30 | 39.52 | 40.27 | 2,118,155 | +0.41(+1.03%) |
Nov 27, 2017 | 40.97 | 41.18 | 39.74 | 39.86 | 2,943,027 | -1.28(-3.11%) |
Nov 24, 2017 | 41.77 | 41.93 | 41.11 | 41.14 | 1,103,677 | -0.40(-0.96%) |
Nov 22, 2017 | 41.93 | 42.38 | 41.53 | 41.54 | 2,094,110 | +0.10(+0.24%) |
Nov 21, 2017 | 41.33 | 41.90 | 41.24 | 41.44 | 2,017,497 | +0.37(+0.90%) |
Nov 20, 2017 | 40.97 | 41.55 | 40.70 | 41.07 | 2,707,347 | -0.11(-0.27%) |
Nov 17, 2017 | 40.85 | 41.36 | 40.66 | 41.18 | 2,113,749 | +0.69(+1.70%) |
Nov 16, 2017 | 41.11 | 41.24 | 40.20 | 40.49 | 2,450,935 | -0.54(-1.32%) |
Nov 15, 2017 | 41.32 | 41.59 | 40.72 | 41.03 | 2,855,510 | -0.85(-2.03%) |
Nov 14, 2017 | 43.05 | 43.19 | 41.85 | 41.88 | 2,450,907 | -1.61(-3.70%) |
Nov 13, 2017 | 44.00 | 44.00 | 43.25 | 43.49 | 1,969,787 | -0.64(-1.45%) |
Nov 10, 2017 | 45.21 | 45.36 | 44.03 | 44.13 | 2,237,662 | -1.11(-2.45%) |
Nov 09, 2017 | 44.32 | 45.63 | 44.14 | 45.24 | 3,444,128 | +0.73(+1.64%) |
Nov 08, 2017 | 45.11 | 45.29 | 44.11 | 44.51 | 4,365,496 | -0.68(-1.50%) |
Nov 07, 2017 | 45.92 | 46.47 | 45.08 | 45.19 | 3,759,934 | -0.55(-1.20%) |
Nov 06, 2017 | 43.12 | 45.75 | 43.01 | 45.74 | 5,452,093 | +2.99(+6.99%) |
Nov 03, 2017 | 41.77 | 43.20 | 41.69 | 42.75 | 3,123,909 | +1.07(+2.57%) |
Nov 02, 2017 | 41.64 | 43.48 | 41.41 | 41.68 | 3,534,297 | -0.55(-1.30%) |
Nov 01, 2017 | 41.77 | 42.69 | 41.52 | 42.23 | 3,522,681 | +0.86(+2.08%) |
Oct 31, 2017 | 40.80 | 41.53 | 40.52 | 41.37 | 2,073,615 | +0.56(+1.37%) |
Oct 30, 2017 | 40.82 | 41.50 | 40.50 | 40.81 | 2,323,946 | +0.07(+0.17%) |
Oct 27, 2017 | 39.18 | 40.97 | 39.11 | 40.74 | 3,625,220 | +1.15(+2.90%) |
Oct 26, 2017 | 39.56 | 40.00 | 38.90 | 39.59 | 3,114,453 | +0.08(+0.20%) |
Oct 25, 2017 | 39.88 | 39.99 | 38.97 | 39.51 | 3,969,071 | -0.63(-1.57%) |
Oct 24, 2017 | 40.47 | 40.82 | 39.80 | 40.14 | 5,513,472 | -0.16(-0.40%) |
Oct 23, 2017 | 41.56 | 41.86 | 40.28 | 40.30 | 5,102,317 | -1.23(-2.96%) |
Oct 20, 2017 | 42.05 | 42.15 | 41.47 | 41.53 | 4,431,635 | -0.62(-1.47%) |
Oct 19, 2017 | 42.10 | 42.95 | 42.02 | 42.15 | 3,679,922 | -0.50(-1.17%) |
Oct 18, 2017 | 42.80 | 43.61 | 42.52 | 42.65 | 4,141,976 | -0.11(-0.26%) |
Oct 17, 2017 | 42.57 | 43.16 | 42.20 | 42.76 | 3,392,743 | +0.03(+0.07%) |
Oct 16, 2017 | 42.00 | 42.77 | 41.70 | 42.73 | 4,190,295 | +1.13(+2.72%) |
Oct 13, 2017 | 42.04 | 42.08 | 41.13 | 41.60 | 3,019,672 | +0.19(+0.46%) |
Oct 12, 2017 | 41.51 | 41.74 | 40.36 | 41.41 | 6,136,691 | -0.55(-1.31%) |
Oct 11, 2017 | 42.55 | 42.76 | 41.70 | 41.96 | 4,867,125 | -0.50(-1.18%) |
Oct 10, 2017 | 45.04 | 45.26 | 42.41 | 42.46 | 10,110,438 | -3.39(-7.39%) |
Oct 09, 2017 | 45.34 | 45.91 | 44.90 | 45.85 | 3,278,533 | +0.68(+1.51%) |
Oct 06, 2017 | 45.25 | 45.73 | 44.67 | 45.17 | 2,548,401 | -0.65(-1.42%) |
Oct 05, 2017 | 45.19 | 45.96 | 45.05 | 45.82 | 2,118,536 | +0.68(+1.51%) |
Oct 04, 2017 | 45.46 | 45.68 | 44.75 | 45.14 | 4,591,261 | -0.30(-0.66%) |
Oct 03, 2017 | 45.75 | 45.94 | 45.17 | 45.44 | 1,637,370 | -0.28(-0.61%) |
Oct 02, 2017 | 45.15 | 45.84 | 44.33 | 45.72 | 2,234,891 | -0.08(-0.17%) |
Sep 29, 2017 | 45.50 | 45.81 | 45.18 | 45.80 | 2,051,421 | +0.00(+0.00%) |
Sep 28, 2017 | 46.38 | 46.94 | 45.39 | 45.80 | 3,362,178 | -0.46(-0.99%) |
Sep 27, 2017 | 46.15 | 46.44 | 45.37 | 46.26 | 2,356,206 | +0.30(+0.65%) |
Sep 26, 2017 | 44.71 | 46.17 | 44.66 | 45.96 | 4,365,457 | +0.90(+2.00%) |
Sep 25, 2017 | 43.87 | 45.47 | 43.83 | 45.06 | 4,220,136 | +1.49(+3.42%) |
Sep 22, 2017 | 43.21 | 43.66 | 43.03 | 43.57 | 1,920,889 | +0.21(+0.48%) |
Sep 21, 2017 | 43.06 | 43.42 | 42.59 | 43.36 | 2,566,680 | +0.31(+0.72%) |
Sep 20, 2017 | 41.84 | 43.08 | 41.82 | 43.05 | 3,032,710 | +1.30(+3.11%) |
Sep 19, 2017 | 42.30 | 42.37 | 41.61 | 41.75 | 1,865,569 | -0.55(-1.30%) |
Sep 18, 2017 | 42.33 | 42.73 | 41.97 | 42.30 | 2,550,319 | -0.22(-0.52%) |
Sep 15, 2017 | 42.21 | 42.54 | 42.06 | 42.52 | 3,101,582 | +0.30(+0.71%) |
Sep 14, 2017 | 42.02 | 42.82 | 41.80 | 42.22 | 4,117,475 | -0.12(-0.28%) |
Sep 13, 2017 | 40.73 | 42.37 | 40.67 | 42.34 | 4,400,981 | +1.82(+4.49%) |
Sep 12, 2017 | 40.02 | 40.80 | 39.82 | 40.52 | 2,391,829 | +0.76(+1.91%) |
Sep 11, 2017 | 39.43 | 40.15 | 39.33 | 39.76 | 2,560,552 | +0.46(+1.17%) |
Sep 08, 2017 | 40.31 | 40.48 | 38.98 | 39.30 | 3,726,337 | -1.43(-3.51%) |
Sep 07, 2017 | 40.03 | 40.85 | 39.89 | 40.73 | 4,129,424 | +0.60(+1.50%) |
Sep 06, 2017 | 39.71 | 40.53 | 39.66 | 40.13 | 2,902,040 | +0.71(+1.80%) |
Sep 05, 2017 | 39.74 | 40.14 | 39.08 | 39.42 | 2,891,271 | -0.06(-0.15%) |
Sep 01, 2017 | 39.00 | 39.70 | 38.62 | 39.48 | 2,955,868 | +0.64(+1.65%) |
Aug 31, 2017 | 38.37 | 39.18 | 38.14 | 38.84 | 4,989,529 | +0.47(+1.22%) |
Aug 30, 2017 | 38.71 | 39.20 | 38.26 | 38.37 | 4,721,319 | -0.50(-1.29%) |
Aug 29, 2017 | 38.84 | 39.23 | 38.35 | 38.87 | 3,111,475 | -0.48(-1.22%) |
Aug 28, 2017 | 39.99 | 40.25 | 38.82 | 39.35 | 3,888,722 | -0.71(-1.77%) |
Aug 25, 2017 | 40.19 | 40.39 | 39.78 | 40.06 | 2,399,444 | +0.03(+0.07%) |
Aug 24, 2017 | 40.05 | 40.37 | 39.86 | 40.03 | 1,886,405 | -0.21(-0.52%) |
Aug 23, 2017 | 39.76 | 40.69 | 39.46 | 40.24 | 3,808,414 | +0.35(+0.88%) |
Aug 22, 2017 | 39.62 | 40.05 | 39.58 | 39.89 | 3,008,076 | +0.37(+0.94%) |
Aug 21, 2017 | 40.15 | 40.26 | 39.04 | 39.52 | 4,070,953 | -0.79(-1.96%) |
Aug 18, 2017 | 39.86 | 40.93 | 39.78 | 40.31 | 3,046,453 | +0.42(+1.05%) |
Aug 17, 2017 | 40.72 | 40.72 | 39.87 | 39.89 | 2,728,575 | -0.74(-1.82%) |
Aug 16, 2017 | 41.68 | 41.88 | 40.51 | 40.63 | 3,313,519 | -0.91(-2.19%) |
Aug 15, 2017 | 41.39 | 41.66 | 41.00 | 41.54 | 4,038,632 | -0.03(-0.07%) |
Aug 14, 2017 | 42.41 | 42.58 | 41.47 | 41.57 | 3,604,654 | -0.82(-1.93%) |
Aug 11, 2017 | 42.24 | 42.92 | 42.17 | 42.39 | 2,505,997 | -0.22(-0.52%) |
Aug 10, 2017 | 43.52 | 43.88 | 42.35 | 42.61 | 3,803,828 | -0.97(-2.23%) |
Aug 09, 2017 | 44.56 | 44.97 | 43.25 | 43.58 | 3,321,725 | -0.54(-1.22%) |
Aug 08, 2017 | 44.36 | 45.28 | 43.93 | 44.12 | 3,447,626 | -0.27(-0.61%) |
Aug 07, 2017 | 44.71 | 45.10 | 44.20 | 44.39 | 3,904,897 | -0.83(-1.84%) |
Aug 04, 2017 | 44.21 | 45.31 | 43.61 | 45.22 | 7,043,091 | +1.16(+2.63%) |
Aug 03, 2017 | 47.20 | 47.20 | 43.24 | 44.06 | 11,183,540 | -3.85(-8.04%) |
Aug 02, 2017 | 48.18 | 48.35 | 47.07 | 47.91 | 4,465,555 | -0.75(-1.54%) |
Aug 01, 2017 | 49.44 | 49.44 | 48.50 | 48.66 | 2,843,307 | -0.82(-1.66%) |
Jul 31, 2017 | 50.00 | 50.01 | 49.10 | 49.48 | 2,085,476 | -0.53(-1.06%) |
Jul 28, 2017 | 50.15 | 51.21 | 49.72 | 50.01 | 3,982,656 | -0.21(-0.42%) |
Jul 27, 2017 | 48.84 | 50.33 | 48.36 | 50.22 | 3,714,517 | +1.36(+2.78%) |
Jul 26, 2017 | 49.21 | 49.80 | 48.76 | 48.86 | 2,063,226 | +0.00(+0.00%) |
Jul 25, 2017 | 48.87 | 49.56 | 48.54 | 48.86 | 3,558,742 | +0.90(+1.88%) |
Jul 24, 2017 | 48.54 | 48.76 | 47.59 | 47.96 | 2,620,066 | -0.45(-0.93%) |
Jul 21, 2017 | 49.29 | 49.40 | 48.28 | 48.41 | 3,347,555 | -0.94(-1.90%) |
Jul 20, 2017 | 50.36 | 50.53 | 49.29 | 49.35 | 3,460,415 | -0.51(-1.02%) |
Jul 19, 2017 | 47.43 | 50.13 | 47.34 | 49.86 | 6,096,915 | +2.13(+4.46%) |
Jul 18, 2017 | 49.18 | 49.25 | 47.47 | 47.73 | 2,322,141 | -0.95(-1.95%) |
Jul 17, 2017 | 48.38 | 48.77 | 48.24 | 48.68 | 3,011,111 | +0.12(+0.25%) |
Jul 14, 2017 | 48.42 | 48.71 | 48.20 | 48.56 | 2,305,278 | +0.32(+0.66%) |
Jul 13, 2017 | 47.46 | 48.28 | 47.30 | 48.24 | 2,615,499 | +0.66(+1.39%) |
Jul 12, 2017 | 47.99 | 48.29 | 47.01 | 47.58 | 3,218,326 | +0.38(+0.81%) |
Jul 11, 2017 | 47.11 | 47.64 | 46.51 | 47.20 | 3,348,389 | +0.09(+0.19%) |
Jul 10, 2017 | 46.09 | 47.38 | 45.65 | 47.11 | 5,679,470 | +2.00(+4.43%) |
Jul 07, 2017 | 45.53 | 45.70 | 44.59 | 45.11 | 4,343,362 | -0.66(-1.44%) |
Jul 06, 2017 | 47.65 | 47.91 | 45.64 | 45.77 | 3,540,099 | -1.88(-3.95%) |
Jul 05, 2017 | 48.98 | 49.11 | 47.59 | 47.65 | 2,250,102 | -1.68(-3.41%) |
Jul 03, 2017 | 48.18 | 49.56 | 48.11 | 49.33 | 1,277,770 | +1.40(+2.92%) |
Jun 30, 2017 | 47.60 | 48.41 | 47.10 | 47.93 | 2,815,453 | +0.48(+1.01%) |
Jun 29, 2017 | 47.40 | 48.51 | 47.27 | 47.45 | 3,550,974 | +0.31(+0.66%) |
Jun 28, 2017 | 46.33 | 47.48 | 46.29 | 47.14 | 2,562,266 | +0.93(+2.01%) |
Jun 27, 2017 | 46.34 | 46.95 | 46.14 | 46.21 | 2,116,897 | +0.00(+0.00%) |
Jun 26, 2017 | 46.33 | 46.67 | 45.79 | 46.21 | 2,491,585 | +0.13(+0.28%) |
Jun 23, 2017 | 45.72 | 46.19 | 45.52 | 46.08 | 10,019,488 | +0.45(+0.99%) |
Jun 22, 2017 | 45.87 | 46.25 | 45.15 | 45.63 | 2,693,344 | -0.03(-0.07%) |
Jun 21, 2017 | 47.35 | 47.43 | 45.26 | 45.66 | 5,130,304 | -2.06(-4.32%) |
Jun 20, 2017 | 48.96 | 49.67 | 47.39 | 47.72 | 5,356,505 | -2.10(-4.22%) |
Jun 19, 2017 | 49.54 | 50.19 | 49.40 | 49.82 | 2,977,722 | +0.28(+0.57%) |
Jun 16, 2017 | 48.05 | 49.67 | 47.93 | 49.54 | 6,182,705 | +1.74(+3.64%) |
Jun 15, 2017 | 47.47 | 48.14 | 47.34 | 47.80 | 4,673,440 | +0.08(+0.17%) |
Jun 14, 2017 | 48.78 | 48.79 | 47.22 | 47.72 | 3,793,566 | -1.50(-3.05%) |
Jun 13, 2017 | 48.41 | 49.31 | 48.31 | 49.22 | 2,243,404 | +0.80(+1.65%) |
Jun 12, 2017 | 48.82 | 49.26 | 48.14 | 48.42 | 3,055,204 | +0.08(+0.17%) |
Jun 09, 2017 | 47.24 | 48.60 | 47.22 | 48.34 | 3,818,492 | +1.34(+2.85%) |
Jun 08, 2017 | 47.50 | 46.32 | 47.00 | 4,618,142 | +0.22(+0.47%) | |
Jun 07, 2017 | 47.65 | 48.08 | 45.95 | 46.78 | 7,075,123 | -1.26(-2.62%) |
Jun 06, 2017 | 46.56 | 48.06 | 46.43 | 48.04 | 3,000,409 | +1.31(+2.80%) |
Jun 05, 2017 | 46.73 | 47.13 | 46.44 | 46.73 | 3,795,262 | -0.26(-0.55%) |
Jun 02, 2017 | 46.75 | 47.22 | 46.12 | 46.99 | 4,254,665 | -0.31(-0.66%) |