Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 44.36 | 43.81 | 44.07 | 4,178,345 | -0.04(-0.09%) | |
Jun 28, 2018 | 44.05 | 44.35 | 43.90 | 44.11 | 3,727,023 | +0.11(+0.24%) |
Jun 27, 2018 | 43.66 | 44.17 | 43.60 | 44.00 | 3,691,449 | +0.28(+0.63%) |
Jun 26, 2018 | 44.04 | 44.25 | 43.67 | 43.73 | 3,354,325 | -0.42(-0.96%) |
Jun 25, 2018 | 43.56 | 44.30 | 43.47 | 44.15 | 3,670,203 | +0.73(+1.69%) |
Jun 22, 2018 | 43.32 | 43.58 | 43.12 | 43.42 | 5,219,023 | +0.18(+0.41%) |
Jun 21, 2018 | 43.10 | 43.47 | 43.06 | 43.24 | 4,718,645 | +0.05(+0.11%) |
Jun 20, 2018 | 43.05 | 43.20 | 42.82 | 43.19 | 3,836,843 | +0.16(+0.38%) |
Jun 19, 2018 | 42.99 | 43.34 | 42.46 | 43.03 | 4,639,752 | +0.01(+0.02%) |
Jun 18, 2018 | 42.77 | 43.17 | 42.66 | 43.02 | 2,513,690 | +0.26(+0.61%) |
Jun 15, 2018 | 42.79 | 42.51 | 42.76 | 5,408,634 | +0.25(+0.59%) | |
Jun 14, 2018 | 42.15 | 42.54 | 42.02 | 42.51 | 2,668,102 | +0.36(+0.85%) |
Jun 13, 2018 | 42.25 | 42.62 | 42.02 | 42.15 | 3,476,779 | -0.12(-0.29%) |
Jun 12, 2018 | 41.40 | 42.32 | 41.35 | 42.27 | 3,282,255 | +0.91(+2.20%) |
Jun 11, 2018 | 41.55 | 41.64 | 41.15 | 41.36 | 3,519,905 | -0.07(-0.16%) |
Jun 08, 2018 | 41.42 | 41.56 | 41.19 | 41.42 | 2,997,174 | +0.06(+0.14%) |
Jun 07, 2018 | 41.29 | 41.59 | 41.00 | 41.37 | 4,064,566 | +0.20(+0.49%) |
Jun 06, 2018 | 41.03 | 41.16 | 3,353,199 | -0.77(-1.83%) | ||
Jun 05, 2018 | 42.17 | 42.34 | 41.73 | 41.93 | 3,170,657 | -0.24(-0.57%) |
Jun 04, 2018 | 42.66 | 42.82 | 41.99 | 42.17 | 4,366,483 | -0.23(-0.53%) |
Jun 01, 2018 | 42.76 | 42.88 | 42.06 | 42.40 | 4,672,210 | -0.35(-0.81%) |
May 31, 2018 | 42.39 | 43.02 | 42.23 | 42.74 | 6,882,235 | +0.23(+0.55%) |
May 30, 2018 | 42.34 | 42.65 | 42.04 | 42.51 | 4,983,988 | +0.05(+0.11%) |
May 29, 2018 | 42.30 | 42.73 | 42.12 | 42.46 | 3,200,770 | +0.19(+0.44%) |
May 25, 2018 | 42.28 | 42.28 | 42.28 | 0 | +0.38(+0.91%) | |
May 24, 2018 | 41.50 | 41.98 | 41.43 | 41.90 | 2,891,128 | +0.47(+1.13%) |
May 23, 2018 | 40.78 | 41.60 | 40.78 | 41.43 | 4,252,068 | +0.65(+1.60%) |
May 22, 2018 | 40.34 | 40.92 | 40.33 | 40.78 | 3,417,569 | +0.39(+0.96%) |
May 21, 2018 | 40.12 | 40.47 | 39.84 | 40.39 | 2,278,550 | +0.27(+0.66%) |
May 18, 2018 | 40.14 | 40.33 | 39.88 | 40.12 | 3,201,151 | +0.14(+0.34%) |
May 17, 2018 | 40.33 | 40.38 | 39.81 | 39.99 | 3,157,341 | -0.25(-0.62%) |
May 16, 2018 | 40.53 | 40.57 | 40.14 | 40.24 | 2,383,963 | -0.30(-0.74%) |
May 15, 2018 | 40.88 | 40.97 | 40.32 | 40.53 | 3,230,030 | -0.52(-1.28%) |
May 14, 2018 | 41.34 | 41.38 | 40.87 | 41.06 | 2,088,529 | -0.21(-0.51%) |
May 11, 2018 | 41.36 | 41.45 | 41.13 | 41.27 | 2,152,827 | +0.02(+0.04%) |
May 10, 2018 | 41.03 | 41.29 | 40.82 | 41.25 | 1,930,156 | +0.45(+1.11%) |
May 09, 2018 | 41.29 | 41.38 | 40.61 | 40.80 | 2,706,503 | -0.41(-1.00%) |
May 08, 2018 | 41.70 | 41.70 | 41.13 | 41.21 | 4,280,883 | -0.65(-1.54%) |
May 07, 2018 | 42.03 | 42.15 | 41.82 | 41.86 | 2,007,896 | -0.18(-0.42%) |
May 04, 2018 | 41.85 | 42.15 | 41.81 | 42.03 | 1,855,363 | +0.19(+0.44%) |
May 03, 2018 | 41.45 | 42.04 | 41.14 | 41.85 | 2,777,419 | +0.33(+0.80%) |
May 02, 2018 | 41.85 | 41.94 | 41.14 | 41.52 | 4,391,090 | -0.32(-0.77%) |
May 01, 2018 | 41.91 | 42.24 | 41.63 | 41.84 | 3,952,485 | -0.23(-0.56%) |
Apr 30, 2018 | 41.65 | 42.20 | 41.40 | 42.07 | 4,096,315 | +0.50(+1.20%) |
Apr 27, 2018 | 41.11 | 41.77 | 41.02 | 41.57 | 3,752,562 | +0.29(+0.70%) |
Apr 26, 2018 | 40.67 | 41.36 | 40.46 | 41.28 | 3,989,573 | +0.67(+1.65%) |
Apr 25, 2018 | 40.12 | 40.63 | 39.90 | 40.61 | 4,242,246 | +0.33(+0.82%) |
Apr 24, 2018 | 39.99 | 40.41 | 39.76 | 40.28 | 3,755,687 | +0.44(+1.11%) |
Apr 23, 2018 | 39.96 | 40.18 | 39.55 | 39.84 | 3,153,582 | -0.10(-0.26%) |
Apr 20, 2018 | 40.45 | 40.51 | 39.79 | 39.94 | 2,674,566 | -0.42(-1.04%) |
Apr 19, 2018 | 40.49 | 40.73 | 40.19 | 40.36 | 2,704,723 | -0.34(-0.83%) |
Apr 18, 2018 | 41.11 | 41.45 | 40.69 | 40.70 | 2,132,015 | -0.34(-0.83%) |
Apr 17, 2018 | 40.74 | 41.17 | 40.62 | 41.04 | 2,589,085 | +0.37(+0.91%) |
Apr 16, 2018 | 40.58 | 40.83 | 40.35 | 40.67 | 3,760,897 | +0.43(+1.06%) |
Apr 13, 2018 | 40.11 | 40.67 | 40.07 | 40.24 | 4,063,398 | +0.35(+0.89%) |
Apr 12, 2018 | 40.36 | 40.42 | 39.78 | 39.89 | 5,737,074 | -0.34(-0.84%) |
Apr 11, 2018 | 40.15 | 40.28 | 39.89 | 40.23 | 2,844,045 | +0.01(+0.02%) |
Apr 10, 2018 | 40.59 | 40.74 | 40.13 | 40.22 | 3,470,029 | -0.37(-0.91%) |
Apr 09, 2018 | 40.45 | 40.95 | 40.29 | 40.59 | 2,900,530 | +0.17(+0.42%) |
Apr 06, 2018 | 40.96 | 41.13 | 40.29 | 40.42 | 4,192,998 | -0.51(-1.24%) |
Apr 05, 2018 | 40.65 | 40.99 | 40.12 | 40.93 | 2,351,759 | +0.29(+0.71%) |
Apr 04, 2018 | 40.51 | 40.77 | 40.15 | 40.64 | 2,755,894 | +0.06(+0.14%) |
Apr 03, 2018 | 40.22 | 40.82 | 39.97 | 40.58 | 3,335,973 | +0.35(+0.86%) |
Apr 02, 2018 | 40.65 | 40.67 | 39.94 | 40.24 | 4,039,765 | -0.30(-0.74%) |
Mar 29, 2018 | 40.53 | 40.53 | 40.53 | 0 | +0.71(+1.78%) | |
Mar 28, 2018 | 39.91 | 40.05 | 39.73 | 39.82 | 3,472,657 | +0.03(+0.08%) |
Mar 27, 2018 | 39.14 | 40.32 | 39.07 | 39.79 | 4,320,266 | +0.72(+1.84%) |
Mar 26, 2018 | 38.71 | 39.14 | 38.65 | 39.07 | 2,154,745 | +0.43(+1.11%) |
Mar 23, 2018 | 39.11 | 39.52 | 38.60 | 38.65 | 3,447,046 | -0.29(-0.75%) |
Mar 22, 2018 | 39.00 | 39.69 | 38.88 | 38.94 | 2,982,014 | -0.10(-0.27%) |
Mar 21, 2018 | 39.55 | 39.85 | 38.93 | 39.04 | 3,876,819 | -0.48(-1.20%) |
Mar 20, 2018 | 39.68 | 39.93 | 39.38 | 39.52 | 4,867,876 | -0.26(-0.65%) |
Mar 19, 2018 | 39.70 | 40.14 | 39.45 | 39.78 | 3,418,635 | +0.01(+0.02%) |
Mar 16, 2018 | 39.34 | 39.83 | 39.20 | 39.77 | 7,468,678 | +0.52(+1.32%) |
Mar 15, 2018 | 39.04 | 39.61 | 39.04 | 39.25 | 4,428,680 | +0.16(+0.41%) |
Mar 14, 2018 | 38.34 | 39.15 | 38.31 | 39.09 | 4,673,065 | +0.86(+2.24%) |
Mar 13, 2018 | 38.45 | 38.79 | 38.08 | 38.23 | 3,400,312 | -0.15(-0.40%) |
Mar 12, 2018 | 38.01 | 38.48 | 37.96 | 38.39 | 3,884,348 | +0.43(+1.13%) |
Mar 09, 2018 | 37.85 | 38.01 | 37.31 | 37.96 | 3,207,019 | +0.18(+0.47%) |
Mar 08, 2018 | 37.59 | 37.94 | 37.40 | 37.78 | 3,994,696 | +0.36(+0.97%) |
Mar 07, 2018 | 37.27 | 37.42 | 4,075,852 | -0.29(-0.77%) | ||
Mar 06, 2018 | 38.37 | 38.40 | 37.62 | 37.71 | 3,937,691 | -0.70(-1.83%) |
Mar 05, 2018 | 38.07 | 38.57 | 37.76 | 38.41 | 5,453,886 | +0.30(+0.78%) |
Mar 02, 2018 | 38.57 | 38.82 | 37.62 | 38.12 | 4,452,825 | -0.47(-1.22%) |
Mar 01, 2018 | 38.73 | 39.17 | 38.30 | 38.59 | 4,524,183 | -0.11(-0.29%) |
Feb 28, 2018 | 39.13 | 39.38 | 38.69 | 38.70 | 3,706,555 | -0.29(-0.74%) |
Feb 27, 2018 | 40.18 | 40.28 | 38.98 | 38.99 | 5,052,923 | -1.21(-3.00%) |
Feb 26, 2018 | 40.43 | 40.63 | 40.07 | 40.20 | 3,277,683 | -0.18(-0.46%) |
Feb 23, 2018 | 39.16 | 40.40 | 38.80 | 40.38 | 3,300,500 | +1.08(+2.75%) |
Feb 22, 2018 | 39.52 | 39.30 | 3,510,314 | +0.52(+1.34%) | ||
Feb 21, 2018 | 39.40 | 39.64 | 38.75 | 38.78 | 3,428,988 | -0.61(-1.54%) |
Feb 20, 2018 | 39.31 | 39.56 | 39.04 | 39.39 | 5,963,541 | -0.11(-0.28%) |
Feb 16, 2018 | 39.50 | 39.50 | 39.50 | 0 | +0.66(+1.69%) | |
Feb 15, 2018 | 38.11 | 38.84 | 38.11 | 38.84 | 3,384,415 | +0.79(+2.08%) |
Feb 14, 2018 | 38.06 | 38.45 | 37.85 | 38.05 | 2,897,070 | -0.34(-0.87%) |
Feb 13, 2018 | 37.93 | 38.48 | 37.71 | 38.39 | 3,130,956 | +0.34(+0.88%) |
Feb 12, 2018 | 37.82 | 38.24 | 37.39 | 38.05 | 6,415,653 | +0.30(+0.80%) |
Feb 09, 2018 | 37.30 | 38.05 | 36.92 | 37.75 | 6,296,968 | +0.41(+1.09%) |
Feb 08, 2018 | 37.94 | 38.47 | 37.30 | 37.34 | 6,605,763 | -0.78(-2.03%) |
Feb 07, 2018 | 38.03 | 38.29 | 37.99 | 38.12 | 4,116,548 | +0.06(+0.15%) |
Feb 06, 2018 | 38.57 | 38.62 | 37.22 | 38.06 | 5,740,188 | -1.31(-3.33%) |
Feb 05, 2018 | 39.56 | 39.95 | 39.04 | 39.37 | 4,331,569 | -0.62(-1.54%) |
Feb 02, 2018 | 40.25 | 40.50 | 39.99 | 39.99 | 4,731,843 | -0.50(-1.24%) |
Feb 01, 2018 | 41.47 | 41.51 | 40.37 | 40.49 | 5,373,919 | -0.96(-2.31%) |
Jan 31, 2018 | 40.78 | 41.51 | 40.61 | 41.45 | 7,506,335 | +0.69(+1.69%) |
Jan 30, 2018 | 40.47 | 40.91 | 40.35 | 40.76 | 3,898,717 | +0.26(+0.63%) |
Jan 29, 2018 | 40.68 | 40.71 | 40.12 | 40.51 | 4,012,051 | -0.41(-1.00%) |
Jan 26, 2018 | 40.92 | 41.03 | 40.51 | 40.91 | 3,608,086 | +0.06(+0.16%) |
Jan 25, 2018 | 40.25 | 40.86 | 40.16 | 40.85 | 3,351,776 | +0.56(+1.39%) |
Jan 24, 2018 | 40.43 | 40.43 | 40.05 | 40.29 | 3,119,511 | -0.24(-0.59%) |
Jan 23, 2018 | 40.11 | 40.83 | 40.04 | 40.53 | 3,435,721 | +0.54(+1.36%) |
Jan 22, 2018 | 40.11 | 40.30 | 39.86 | 39.99 | 4,259,394 | +0.19(+0.48%) |
Jan 19, 2018 | 39.89 | 40.08 | 39.64 | 39.80 | 3,366,360 | +0.05(+0.12%) |
Jan 18, 2018 | 40.27 | 40.30 | 39.61 | 39.75 | 3,435,733 | -0.42(-1.05%) |
Jan 17, 2018 | 39.72 | 40.29 | 39.68 | 40.17 | 3,749,556 | +0.58(+1.45%) |
Jan 16, 2018 | 40.12 | 40.26 | 39.44 | 39.60 | 4,340,655 | -0.44(-1.10%) |
Jan 12, 2018 | 40.04 | 40.04 | 40.04 | 0 | +0.08(+0.20%) | |
Jan 11, 2018 | 39.52 | 40.19 | 39.32 | 39.96 | 5,696,319 | +0.48(+1.21%) |
Jan 10, 2018 | 39.48 | 39.60 | 39.20 | 39.48 | 4,327,405 | -0.18(-0.46%) |
Jan 09, 2018 | 39.82 | 39.91 | 39.36 | 39.66 | 6,477,186 | -0.14(-0.36%) |
Jan 08, 2018 | 39.73 | 39.88 | 39.57 | 39.80 | 3,997,248 | +0.12(+0.30%) |
Jan 05, 2018 | 39.48 | 39.78 | 39.36 | 39.68 | 7,210,483 | +0.33(+0.83%) |
Jan 04, 2018 | 38.36 | 39.60 | 38.36 | 39.36 | 10,222,327 | -1.19(-2.94%) |
Jan 03, 2018 | 40.59 | 41.07 | 40.45 | 40.55 | 3,195,679 | -0.21(-0.51%) |
Jan 02, 2018 | 41.15 | 41.28 | 40.73 | 40.75 | 3,753,585 | -0.40(-0.97%) |
Dec 29, 2017 | 41.15 | 41.15 | 41.15 | 0 | +0.13(+0.31%) | |
Dec 28, 2017 | 40.87 | 41.05 | 40.71 | 41.03 | 1,888,893 | +0.26(+0.65%) |
Dec 27, 2017 | 40.88 | 40.93 | 40.65 | 40.76 | 2,929,954 | +0.04(+0.10%) |
Dec 26, 2017 | 40.92 | 41.15 | 40.69 | 40.72 | 1,559,989 | -0.09(-0.22%) |
Dec 22, 2017 | 40.80 | 41.10 | 40.73 | 40.81 | 2,850,117 | +0.05(+0.12%) |
Dec 21, 2017 | 40.68 | 41.05 | 40.52 | 40.76 | 3,306,264 | +0.02(+0.06%) |
Dec 20, 2017 | 41.01 | 41.17 | 40.63 | 40.74 | 4,450,901 | -0.27(-0.66%) |
Dec 19, 2017 | 41.64 | 41.64 | 41.00 | 41.01 | 4,009,111 | -0.52(-1.25%) |
Dec 18, 2017 | 41.87 | 42.05 | 41.50 | 41.53 | 3,688,438 | -0.26(-0.63%) |
Dec 15, 2017 | 41.67 | 41.88 | 41.47 | 41.79 | 6,885,880 | +0.29(+0.69%) |
Dec 14, 2017 | 41.66 | 41.68 | 41.31 | 41.51 | 5,309,327 | -0.19(-0.46%) |
Dec 13, 2017 | 41.57 | 41.91 | 41.47 | 41.70 | 4,119,885 | +0.14(+0.33%) |
Dec 12, 2017 | 41.56 | 41.99 | 41.51 | 41.56 | 5,294,018 | -0.31(-0.74%) |
Dec 11, 2017 | 41.42 | 41.90 | 41.27 | 41.87 | 5,234,659 | +0.38(+0.91%) |
Dec 08, 2017 | 41.52 | 41.55 | 41.21 | 41.50 | 5,272,706 | -0.04(-0.10%) |
Dec 07, 2017 | 41.81 | 41.81 | 41.26 | 41.54 | 5,936,682 | -0.28(-0.67%) |
Dec 06, 2017 | 41.83 | 41.94 | 41.35 | 41.82 | 6,175,893 | +0.06(+0.15%) |
Dec 05, 2017 | 41.98 | 42.05 | 41.57 | 41.75 | 6,152,394 | -0.17(-0.40%) |
Dec 04, 2017 | 42.16 | 42.16 | 41.60 | 41.92 | 6,459,758 | -0.14(-0.34%) |
Dec 01, 2017 | 42.09 | 42.23 | 41.72 | 42.06 | 4,397,938 | +0.01(+0.02%) |
Nov 30, 2017 | 41.74 | 42.17 | 41.58 | 42.06 | 5,526,644 | +0.29(+0.68%) |
Nov 29, 2017 | 41.10 | 41.77 | 41.03 | 41.77 | 4,819,847 | +0.52(+1.27%) |
Nov 28, 2017 | 40.99 | 41.25 | 40.99 | 41.25 | 3,589,543 | +0.36(+0.89%) |
Nov 27, 2017 | 40.89 | 41.01 | 40.68 | 40.88 | 4,477,888 | +0.02(+0.04%) |
Nov 24, 2017 | 40.77 | 41.05 | 40.68 | 40.87 | 2,512,413 | +0.10(+0.25%) |
Nov 22, 2017 | 40.84 | 40.88 | 40.55 | 40.76 | 3,204,311 | -0.13(-0.33%) |
Nov 21, 2017 | 40.94 | 41.04 | 40.75 | 40.90 | 3,079,187 | +0.02(+0.06%) |
Nov 20, 2017 | 40.84 | 40.92 | 40.63 | 40.87 | 4,638,930 | +0.06(+0.14%) |
Nov 17, 2017 | 40.49 | 40.85 | 40.44 | 40.82 | 7,115,540 | +0.10(+0.23%) |
Nov 16, 2017 | 40.64 | 40.73 | 40.43 | 40.72 | 3,729,064 | +0.06(+0.14%) |
Nov 15, 2017 | 41.07 | 41.31 | 40.54 | 40.67 | 4,758,186 | -0.32(-0.79%) |
Nov 14, 2017 | 40.13 | 41.00 | 39.92 | 40.99 | 4,394,939 | +0.84(+2.09%) |
Nov 13, 2017 | 40.04 | 40.45 | 39.97 | 40.15 | 4,555,879 | +0.22(+0.56%) |
Nov 10, 2017 | 39.58 | 40.06 | 39.58 | 39.93 | 4,529,421 | +0.09(+0.22%) |
Nov 09, 2017 | 39.67 | 40.02 | 39.55 | 39.84 | 2,513,106 | +0.06(+0.14%) |
Nov 08, 2017 | 39.50 | 39.85 | 39.38 | 39.79 | 3,158,700 | +0.20(+0.50%) |
Nov 07, 2017 | 39.44 | 39.67 | 39.27 | 39.59 | 3,233,754 | +0.24(+0.60%) |
Nov 06, 2017 | 39.86 | 39.95 | 39.26 | 39.35 | 3,979,641 | -0.52(-1.31%) |
Nov 03, 2017 | 39.38 | 40.07 | 39.33 | 39.88 | 3,044,520 | +0.41(+1.04%) |
Nov 02, 2017 | 39.30 | 39.56 | 38.97 | 39.46 | 3,755,253 | +0.22(+0.57%) |
Nov 01, 2017 | 39.58 | 39.78 | 39.07 | 39.24 | 5,382,538 | +0.25(+0.63%) |
Oct 31, 2017 | 38.57 | 39.39 | 38.31 | 39.00 | 4,174,303 | -0.28(-0.71%) |
Oct 30, 2017 | 39.20 | 39.31 | 39.00 | 39.27 | 4,070,817 | +0.05(+0.12%) |
Oct 27, 2017 | 39.02 | 39.34 | 38.85 | 39.23 | 3,031,692 | +0.10(+0.26%) |
Oct 26, 2017 | 39.19 | 39.19 | 38.86 | 39.12 | 3,114,226 | +0.16(+0.41%) |
Oct 25, 2017 | 38.72 | 39.05 | 38.29 | 38.96 | 3,977,265 | +0.06(+0.16%) |
Oct 24, 2017 | 38.79 | 38.93 | 38.61 | 38.90 | 3,486,262 | +0.08(+0.20%) |
Oct 23, 2017 | 38.92 | 38.92 | 38.59 | 38.82 | 3,206,782 | -0.02(-0.04%) |
Oct 20, 2017 | 38.79 | 38.85 | 38.62 | 38.84 | 5,208,387 | +0.05(+0.12%) |
Oct 19, 2017 | 38.63 | 38.81 | 38.53 | 38.79 | 3,080,594 | +0.22(+0.58%) |
Oct 18, 2017 | 38.43 | 38.66 | 38.34 | 38.57 | 3,048,546 | +0.05(+0.12%) |
Oct 17, 2017 | 38.47 | 38.61 | 38.21 | 38.52 | 4,567,747 | +0.00(+0.00%) |
Oct 16, 2017 | 38.43 | 38.64 | 38.10 | 38.52 | 3,385,963 | -0.03(-0.08%) |
Oct 13, 2017 | 38.96 | 39.10 | 38.46 | 38.55 | 6,631,100 | -0.30(-0.78%) |
Oct 12, 2017 | 38.34 | 38.86 | 38.28 | 38.85 | 3,869,955 | +0.50(+1.30%) |
Oct 11, 2017 | 38.14 | 38.36 | 38.03 | 38.35 | 4,743,295 | +0.14(+0.37%) |
Oct 10, 2017 | 37.77 | 38.28 | 37.68 | 38.21 | 4,246,950 | +0.48(+1.26%) |
Oct 09, 2017 | 37.75 | 37.81 | 37.62 | 37.74 | 2,929,115 | +0.01(+0.02%) |
Oct 06, 2017 | 37.40 | 37.77 | 37.23 | 37.73 | 5,944,291 | +0.12(+0.32%) |
Oct 05, 2017 | 37.20 | 37.62 | 37.04 | 37.61 | 5,172,648 | +0.36(+0.98%) |
Oct 04, 2017 | 36.68 | 37.25 | 36.63 | 37.24 | 2,382,739 | +0.59(+1.60%) |
Oct 03, 2017 | 36.89 | 36.89 | 36.54 | 36.66 | 2,626,612 | -0.28(-0.75%) |
Oct 02, 2017 | 36.81 | 36.98 | 36.50 | 36.93 | 2,932,510 | +0.28(+0.76%) |
Sep 29, 2017 | 36.61 | 37.07 | 36.57 | 36.66 | 4,587,014 | +0.13(+0.37%) |
Sep 28, 2017 | 36.44 | 36.74 | 36.25 | 36.52 | 2,702,546 | -0.06(-0.15%) |
Sep 27, 2017 | 36.34 | 36.58 | 4,238,956 | -0.29(-0.77%) | ||
Sep 26, 2017 | 36.82 | 36.95 | 36.63 | 36.86 | 2,576,367 | +0.01(+0.02%) |
Sep 25, 2017 | 36.83 | 37.01 | 36.55 | 36.86 | 4,151,831 | +0.25(+0.67%) |
Sep 22, 2017 | 36.93 | 36.96 | 36.55 | 36.61 | 5,094,292 | -0.02(-0.06%) |
Sep 21, 2017 | 36.04 | 36.83 | 36.02 | 36.63 | 5,357,591 | +0.78(+2.19%) |
Sep 20, 2017 | 36.21 | 36.34 | 35.71 | 35.85 | 3,518,520 | -0.29(-0.79%) |
Sep 19, 2017 | 36.22 | 36.35 | 36.06 | 36.13 | 2,137,540 | -0.01(-0.02%) |
Sep 18, 2017 | 36.31 | 36.43 | 35.91 | 36.14 | 2,237,634 | -0.17(-0.48%) |
Sep 15, 2017 | 36.30 | 36.67 | 36.17 | 36.32 | 4,403,329 | +0.02(+0.04%) |
Sep 14, 2017 | 36.00 | 36.32 | 35.94 | 36.30 | 3,009,038 | +0.25(+0.70%) |
Sep 13, 2017 | 36.25 | 36.33 | 36.03 | 36.05 | 3,929,395 | -0.29(-0.79%) |
Sep 12, 2017 | 36.96 | 36.97 | 36.14 | 36.33 | 2,248,014 | -0.71(-1.93%) |
Sep 11, 2017 | 36.81 | 37.13 | 36.71 | 37.05 | 2,264,344 | +0.23(+0.62%) |
Sep 08, 2017 | 36.48 | 36.89 | 36.41 | 36.82 | 2,578,149 | +0.32(+0.89%) |
Sep 07, 2017 | 36.21 | 36.51 | 36.09 | 36.49 | 2,534,624 | +0.45(+1.25%) |
Sep 06, 2017 | 36.52 | 36.52 | 36.02 | 36.04 | 2,780,216 | -0.37(-1.01%) |
Sep 05, 2017 | 36.57 | 36.57 | 36.18 | 36.41 | 4,130,119 | -0.12(-0.32%) |
Sep 01, 2017 | 36.86 | 36.91 | 36.23 | 36.53 | 3,640,121 | -0.25(-0.68%) |
Aug 31, 2017 | 36.79 | 36.94 | 36.74 | 36.78 | 3,418,659 | +0.01(+0.02%) |
Aug 30, 2017 | 36.98 | 36.98 | 36.74 | 36.77 | 1,694,275 | -0.22(-0.59%) |
Aug 29, 2017 | 37.16 | 37.24 | 36.98 | 36.99 | 1,641,592 | -0.15(-0.40%) |
Aug 28, 2017 | 37.19 | 37.25 | 36.93 | 37.14 | 3,676,531 | +0.01(+0.02%) |
Aug 25, 2017 | 37.19 | 37.27 | 37.01 | 37.13 | 1,487,419 | +0.05(+0.15%) |
Aug 24, 2017 | 37.07 | 37.20 | 36.93 | 37.08 | 1,612,396 | -0.02(-0.04%) |
Aug 23, 2017 | 36.93 | 37.12 | 36.80 | 37.09 | 2,440,335 | +0.19(+0.51%) |
Aug 22, 2017 | 36.79 | 36.92 | 36.67 | 36.90 | 2,402,984 | +0.12(+0.32%) |
Aug 21, 2017 | 36.71 | 36.81 | 36.60 | 36.79 | 1,911,140 | +0.13(+0.36%) |
Aug 18, 2017 | 36.31 | 36.86 | 36.21 | 36.65 | 2,583,425 | +0.30(+0.82%) |
Aug 17, 2017 | 36.60 | 36.68 | 36.34 | 36.35 | 2,534,715 | -0.27(-0.73%) |
Aug 16, 2017 | 36.38 | 36.69 | 36.31 | 36.62 | 2,546,106 | +0.27(+0.76%) |
Aug 15, 2017 | 35.86 | 36.39 | 35.84 | 36.35 | 2,599,200 | +0.29(+0.81%) |
Aug 14, 2017 | 35.84 | 36.08 | 35.73 | 36.05 | 2,240,592 | +0.31(+0.86%) |
Aug 11, 2017 | 36.09 | 36.12 | 35.66 | 35.75 | 3,221,051 | -0.06(-0.18%) |
Aug 10, 2017 | 35.70 | 35.93 | 35.55 | 35.81 | 3,298,251 | +0.13(+0.37%) |
Aug 09, 2017 | 36.05 | 36.08 | 35.62 | 35.68 | 2,532,679 | -0.26(-0.72%) |
Aug 08, 2017 | 35.81 | 35.99 | 35.78 | 35.94 | 2,339,149 | +0.06(+0.18%) |
Aug 07, 2017 | 35.87 | 35.95 | 35.77 | 35.87 | 1,889,778 | -0.01(-0.02%) |
Aug 04, 2017 | 35.80 | 35.95 | 35.66 | 35.88 | 2,007,194 | -0.05(-0.15%) |
Aug 03, 2017 | 35.56 | 35.95 | 35.50 | 35.94 | 2,308,560 | +0.35(+0.97%) |
Aug 02, 2017 | 35.39 | 35.68 | 35.12 | 35.59 | 2,610,037 | +0.05(+0.15%) |
Aug 01, 2017 | 35.40 | 35.65 | 35.33 | 35.54 | 4,026,923 | +0.23(+0.64%) |
Jul 31, 2017 | 35.26 | 35.62 | 34.97 | 35.31 | 4,595,401 | +0.01(+0.02%) |
Jul 28, 2017 | 34.26 | 35.30 | 34.26 | 35.30 | 3,509,664 | +0.49(+1.40%) |
Jul 27, 2017 | 34.74 | 34.89 | 34.59 | 34.81 | 5,873,489 | +0.04(+0.11%) |
Jul 26, 2017 | 34.45 | 34.78 | 34.42 | 34.78 | 2,624,169 | +0.34(+0.98%) |
Jul 25, 2017 | 34.64 | 34.71 | 34.29 | 34.44 | 4,542,633 | -0.13(-0.39%) |
Jul 24, 2017 | 35.14 | 35.14 | 34.56 | 34.57 | 3,945,418 | -0.54(-1.54%) |
Jul 21, 2017 | 34.89 | 35.14 | 34.84 | 35.11 | 2,914,999 | +0.20(+0.56%) |
Jul 20, 2017 | 34.84 | 35.06 | 34.71 | 34.92 | 4,120,886 | +0.20(+0.59%) |
Jul 19, 2017 | 34.26 | 34.79 | 34.10 | 34.71 | 6,628,082 | +0.51(+1.49%) |
Jul 18, 2017 | 34.01 | 34.29 | 33.88 | 34.20 | 5,161,541 | +0.26(+0.76%) |
Jul 17, 2017 | 33.36 | 33.96 | 33.35 | 33.94 | 4,769,985 | +0.68(+2.05%) |
Jul 14, 2017 | 33.42 | 33.50 | 33.22 | 33.26 | 2,123,448 | +0.10(+0.31%) |
Jul 13, 2017 | 33.20 | 33.33 | 33.03 | 33.16 | 3,603,525 | -0.03(-0.09%) |
Jul 12, 2017 | 33.15 | 33.35 | 33.10 | 33.19 | 2,617,132 | +0.33(+1.00%) |
Jul 11, 2017 | 32.99 | 33.05 | 32.72 | 32.86 | 3,407,057 | -0.09(-0.29%) |
Jul 10, 2017 | 33.05 | 33.13 | 32.92 | 32.95 | 3,708,957 | -0.10(-0.31%) |
Jul 07, 2017 | 33.01 | 33.24 | 32.98 | 33.06 | 2,309,819 | +0.07(+0.21%) |
Jul 06, 2017 | 33.17 | 33.20 | 32.90 | 32.98 | 3,724,812 | -0.24(-0.73%) |
Jul 05, 2017 | 33.52 | 33.52 | 32.90 | 33.23 | 3,929,639 | -0.30(-0.89%) |