Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 45.19 | 45.41 | 44.37 | 44.90 | 93,739,656 | -0.09(-0.21%) |
Jun 28, 2018 | 44.66 | 45.17 | 44.58 | 45.00 | 71,580,784 | +0.32(+0.73%) |
Jun 27, 2018 | 44.93 | 45.43 | 44.64 | 44.67 | 104,206,088 | -0.07(-0.15%) |
Jun 26, 2018 | 44.39 | 45.25 | 44.28 | 44.74 | 101,197,344 | +0.55(+1.24%) |
Jun 25, 2018 | 44.49 | 44.85 | 43.84 | 44.19 | 130,479,936 | -0.67(-1.49%) |
Jun 22, 2018 | 45.15 | 45.15 | 44.80 | 44.85 | 112,138,192 | -0.13(-0.29%) |
Jun 21, 2018 | 45.42 | 45.69 | 44.87 | 44.99 | 105,981,920 | -0.25(-0.56%) |
Jun 20, 2018 | 45.20 | 45.41 | 45.05 | 45.24 | 84,996,096 | +0.20(+0.44%) |
Jun 19, 2018 | 44.91 | 45.20 | 44.50 | 45.04 | 138,362,976 | -0.74(-1.62%) |
Jun 18, 2018 | 45.57 | 45.90 | 45.41 | 45.78 | 76,134,048 | -0.02(-0.05%) |
Jun 15, 2018 | 46.28 | 45.66 | 45.81 | 254,447,088 | -0.48(-1.03%) | |
Jun 14, 2018 | 46.46 | 46.47 | 46.14 | 46.28 | 89,048,984 | +0.02(+0.05%) |
Jun 13, 2018 | 46.67 | 46.79 | 46.19 | 46.26 | 89,192,784 | -0.38(-0.82%) |
Jun 12, 2018 | 46.42 | 46.72 | 46.37 | 46.64 | 69,666,432 | +0.25(+0.55%) |
Jun 11, 2018 | 46.41 | 46.56 | 46.14 | 46.39 | 75,451,424 | -0.11(-0.25%) |
Jun 08, 2018 | 46.37 | 46.57 | 46.03 | 46.50 | 109,896,912 | -0.43(-0.91%) |
Jun 07, 2018 | 47.09 | 47.11 | 46.65 | 46.93 | 87,978,096 | -0.13(-0.27%) |
Jun 06, 2018 | 47.08 | 46.55 | 47.05 | 86,268,696 | +0.16(+0.35%) | |
Jun 05, 2018 | 46.83 | 47.04 | 46.66 | 46.89 | 88,891,336 | +0.36(+0.77%) |
Jun 04, 2018 | 46.48 | 46.92 | 46.41 | 46.53 | 108,233,648 | +0.39(+0.84%) |
Jun 01, 2018 | 45.60 | 46.15 | 45.54 | 46.15 | 96,645,488 | +0.82(+1.80%) |
May 31, 2018 | 45.41 | 45.66 | 45.15 | 45.33 | 113,280,536 | -0.15(-0.34%) |
May 30, 2018 | 45.53 | 45.60 | 45.31 | 45.48 | 77,039,600 | -0.10(-0.21%) |
May 29, 2018 | 45.50 | 45.78 | 45.33 | 45.58 | 92,790,584 | -0.16(-0.36%) |
May 25, 2018 | 45.74 | 45.74 | 45.74 | 0 | +0.10(+0.23%) | |
May 24, 2018 | 45.79 | 45.81 | 45.17 | 45.64 | 95,762,352 | -0.05(-0.11%) |
May 23, 2018 | 45.20 | 45.72 | 45.06 | 45.69 | 82,639,880 | +0.29(+0.64%) |
May 22, 2018 | 45.69 | 45.82 | 45.31 | 45.40 | 62,817,416 | -0.11(-0.25%) |
May 21, 2018 | 45.60 | 45.91 | 45.34 | 45.51 | 75,849,136 | +0.32(+0.71%) |
May 18, 2018 | 45.41 | 45.56 | 45.15 | 45.19 | 75,435,304 | -0.16(-0.36%) |
May 17, 2018 | 45.60 | 45.82 | 45.20 | 45.36 | 71,283,392 | -0.29(-0.63%) |
May 16, 2018 | 45.13 | 45.71 | 45.12 | 45.65 | 79,069,560 | +0.42(+0.93%) |
May 15, 2018 | 45.31 | 45.38 | 44.90 | 45.22 | 97,608,376 | -0.41(-0.91%) |
May 14, 2018 | 45.85 | 45.97 | 45.57 | 45.64 | 85,624,016 | -0.11(-0.23%) |
May 11, 2018 | 45.96 | 46.10 | 45.47 | 45.74 | 108,064,064 | -0.31(-0.67%) |
May 10, 2018 | 45.49 | 46.13 | 45.47 | 46.05 | 115,417,816 | +0.65(+1.43%) |
May 09, 2018 | 45.21 | 45.41 | 44.88 | 45.40 | 95,741,352 | +0.32(+0.70%) |
May 08, 2018 | 44.83 | 45.13 | 44.51 | 45.09 | 117,157,056 | +0.22(+0.48%) |
May 07, 2018 | 44.87 | 45.48 | 44.77 | 44.87 | 175,488,336 | +0.32(+0.72%) |
May 04, 2018 | 43.20 | 44.65 | 43.18 | 44.55 | 231,921,616 | +1.68(+3.92%) |
May 03, 2018 | 42.62 | 43.01 | 42.27 | 42.87 | 140,510,400 | +0.08(+0.18%) |
May 02, 2018 | 42.46 | 43.07 | 42.12 | 42.79 | 274,475,424 | +1.81(+4.42%) |
May 01, 2018 | 40.33 | 41.00 | 40.05 | 40.98 | 220,475,616 | +0.93(+2.32%) |
Apr 30, 2018 | 39.29 | 40.53 | 39.22 | 40.05 | 174,916,976 | +0.71(+1.81%) |
Apr 27, 2018 | 39.74 | 39.82 | 38.93 | 39.33 | 147,138,192 | -0.46(-1.16%) |
Apr 26, 2018 | 39.77 | 40.16 | 39.59 | 39.80 | 115,361,448 | +0.14(+0.35%) |
Apr 25, 2018 | 39.41 | 40.09 | 39.36 | 39.66 | 117,062,848 | +0.17(+0.44%) |
Apr 24, 2018 | 40.15 | 40.31 | 39.07 | 39.49 | 139,015,248 | -0.56(-1.39%) |
Apr 23, 2018 | 40.43 | 40.45 | 39.76 | 40.04 | 150,583,152 | -0.12(-0.29%) |
Apr 20, 2018 | 41.34 | 41.49 | 40.09 | 40.16 | 270,257,216 | -1.72(-4.10%) |
Apr 19, 2018 | 42.11 | 42.50 | 41.84 | 41.87 | 143,548,816 | -1.22(-2.83%) |
Apr 18, 2018 | 43.09 | 43.33 | 42.86 | 43.10 | 85,626,168 | -0.10(-0.22%) |
Apr 17, 2018 | 42.77 | 43.36 | 42.75 | 43.19 | 109,768,680 | +0.59(+1.38%) |
Apr 16, 2018 | 42.41 | 42.70 | 42.37 | 42.61 | 89,010,144 | +0.26(+0.62%) |
Apr 13, 2018 | 42.35 | 42.61 | 42.13 | 42.34 | 103,678,320 | +0.14(+0.34%) |
Apr 12, 2018 | 42.02 | 42.41 | 41.93 | 42.20 | 94,407,992 | +0.41(+0.99%) |
Apr 11, 2018 | 41.74 | 42.15 | 41.61 | 41.79 | 92,519,040 | -0.20(-0.47%) |
Apr 10, 2018 | 41.92 | 42.17 | 41.57 | 41.98 | 118,004,976 | +0.78(+1.88%) |
Apr 09, 2018 | 41.17 | 41.94 | 41.16 | 41.21 | 119,687,912 | +0.40(+0.99%) |
Apr 06, 2018 | 41.43 | 41.80 | 40.76 | 40.80 | 144,453,616 | -1.07(-2.56%) |
Apr 05, 2018 | 41.82 | 42.22 | 41.70 | 41.87 | 110,569,256 | +0.29(+0.69%) |
Apr 04, 2018 | 39.96 | 41.68 | 39.93 | 41.59 | 142,761,232 | +0.78(+1.91%) |
Apr 03, 2018 | 40.62 | 40.89 | 39.96 | 40.81 | 124,904,752 | +0.41(+1.03%) |
Apr 02, 2018 | 40.38 | 40.94 | 39.86 | 40.39 | 155,020,768 | -0.27(-0.66%) |
Mar 29, 2018 | 40.66 | 40.66 | 40.66 | 0 | +0.31(+0.78%) | |
Mar 28, 2018 | 40.53 | 41.20 | 40.03 | 40.34 | 171,901,200 | -0.45(-1.11%) |
Mar 27, 2018 | 42.09 | 42.44 | 40.45 | 40.79 | 168,728,192 | -1.07(-2.56%) |
Mar 26, 2018 | 40.73 | 41.95 | 40.34 | 41.87 | 154,879,136 | +1.90(+4.75%) |
Mar 23, 2018 | 40.81 | 41.18 | 39.97 | 39.97 | 169,310,304 | -0.95(-2.32%) |
Mar 22, 2018 | 41.20 | 41.85 | 40.86 | 40.92 | 171,020,464 | -0.59(-1.41%) |
Mar 21, 2018 | 42.42 | 42.43 | 41.50 | 41.50 | 152,865,136 | -0.96(-2.27%) |
Mar 20, 2018 | 42.47 | 42.84 | 42.39 | 42.47 | 81,074,992 | -0.01(-0.03%) |
Mar 19, 2018 | 43.01 | 42.08 | 42.48 | 137,980,448 | -0.66(-1.53%) | |
Mar 16, 2018 | 43.29 | 43.41 | 43.04 | 43.14 | 162,608,272 | -0.15(-0.35%) |
Mar 15, 2018 | 43.26 | 43.68 | 43.15 | 43.29 | 93,838,168 | +0.05(+0.12%) |
Mar 14, 2018 | 43.70 | 43.74 | 43.21 | 43.24 | 121,118,896 | -0.37(-0.85%) |
Mar 13, 2018 | 44.25 | 44.47 | 43.44 | 43.61 | 130,740,672 | -0.42(-0.96%) |
Mar 12, 2018 | 43.69 | 44.20 | 43.67 | 44.04 | 132,878,312 | +0.42(+0.97%) |
Mar 09, 2018 | 43.12 | 43.62 | 42.99 | 43.61 | 132,816,016 | +0.74(+1.72%) |
Mar 08, 2018 | 42.52 | 42.92 | 42.42 | 42.88 | 97,494,088 | +0.46(+1.09%) |
Mar 07, 2018 | 42.24 | 42.41 | 130,795,696 | -0.40(-0.93%) | ||
Mar 06, 2018 | 43.11 | 43.20 | 42.68 | 42.81 | 96,771,296 | -0.04(-0.08%) |
Mar 05, 2018 | 42.46 | 43.07 | 42.30 | 42.85 | 117,159,536 | +0.15(+0.35%) |
Mar 02, 2018 | 41.87 | 42.72 | 41.79 | 42.70 | 158,684,944 | +0.29(+0.69%) |
Mar 01, 2018 | 43.27 | 43.56 | 41.84 | 42.41 | 201,246,400 | -0.76(-1.75%) |
Feb 28, 2018 | 43.44 | 43.77 | 43.15 | 43.16 | 155,470,736 | -0.07(-0.15%) |
Feb 27, 2018 | 43.40 | 43.74 | 43.17 | 43.23 | 160,547,360 | -0.14(-0.32%) |
Feb 26, 2018 | 42.73 | 43.47 | 42.70 | 43.37 | 157,341,328 | +0.84(+1.98%) |
Feb 23, 2018 | 42.09 | 42.57 | 42.05 | 42.53 | 139,530,848 | +0.73(+1.74%) |
Feb 22, 2018 | 41.80 | 127,764,168 | +0.35(+0.84%) | |||
Feb 21, 2018 | 41.88 | 42.19 | 41.44 | 41.46 | 154,362,752 | -0.19(-0.45%) |
Feb 20, 2018 | 41.69 | 42.23 | 41.54 | 41.64 | 139,917,856 | -0.14(-0.34%) |
Feb 16, 2018 | 41.78 | 41.78 | 41.78 | 0 | -0.14(-0.32%) | |
Feb 15, 2018 | 41.15 | 41.94 | 40.95 | 41.92 | 210,909,856 | +1.36(+3.36%) |
Feb 14, 2018 | 39.51 | 40.60 | 39.47 | 40.56 | 167,272,944 | +0.73(+1.84%) |
Feb 13, 2018 | 39.92 | 39.82 | 134,087,480 | +0.40(+1.00%) | ||
Feb 12, 2018 | 38.41 | 39.72 | 38.17 | 39.43 | 250,865,408 | +1.53(+4.03%) |
Feb 09, 2018 | 38.06 | 38.26 | 36.41 | 37.90 | 291,639,168 | +0.34(+0.91%) |
Feb 08, 2018 | 38.80 | 38.98 | 37.53 | 37.56 | 224,020,144 | -1.06(-2.75%) |
Feb 07, 2018 | 39.48 | 39.56 | 38.51 | 38.62 | 212,843,584 | -0.84(-2.14%) |
Feb 06, 2018 | 37.48 | 39.63 | 37.30 | 39.47 | 281,716,768 | +1.58(+4.18%) |
Feb 05, 2018 | 38.52 | 39.67 | 37.76 | 37.88 | 298,674,944 | -0.97(-2.50%) |
Feb 02, 2018 | 40.19 | 40.34 | 38.76 | 38.85 | 357,703,072 | -1.76(-4.34%) |
Feb 01, 2018 | 40.47 | 40.82 | 40.37 | 40.62 | 193,112,000 | +0.08(+0.21%) |
Jan 31, 2018 | 40.40 | 40.78 | 40.31 | 40.53 | 133,613,256 | +0.11(+0.28%) |
Jan 30, 2018 | 40.07 | 40.52 | 39.87 | 40.42 | 189,957,728 | -0.24(-0.59%) |
Jan 29, 2018 | 41.19 | 41.19 | 40.45 | 40.66 | 209,043,712 | -0.86(-2.07%) |
Jan 26, 2018 | 41.64 | 41.64 | 41.17 | 41.52 | 161,692,544 | +0.10(+0.23%) |
Jan 25, 2018 | 42.24 | 42.34 | 41.28 | 41.42 | 171,355,392 | -0.75(-1.79%) |
Jan 24, 2018 | 42.91 | 42.92 | 41.93 | 42.18 | 212,364,016 | -0.68(-1.59%) |
Jan 23, 2018 | 42.92 | 43.44 | 42.81 | 42.86 | 134,871,888 | +0.01(+0.02%) |
Jan 22, 2018 | 42.92 | 43.04 | 42.75 | 42.85 | 111,874,984 | -0.35(-0.82%) |
Jan 19, 2018 | 43.24 | 43.47 | 42.95 | 43.20 | 133,941,952 | -0.19(-0.45%) |
Jan 18, 2018 | 43.42 | 43.60 | 43.16 | 43.40 | 128,447,528 | +0.04(+0.09%) |
Jan 17, 2018 | 42.64 | 43.39 | 42.38 | 43.36 | 141,790,992 | +0.70(+1.65%) |
Jan 16, 2018 | 43.07 | 43.43 | 42.64 | 42.65 | 121,960,808 | -0.22(-0.51%) |
Jan 12, 2018 | 42.87 | 42.87 | 42.87 | 0 | +0.44(+1.03%) | |
Jan 11, 2018 | 42.27 | 42.48 | 42.24 | 42.43 | 77,064,800 | +0.24(+0.57%) |
Jan 10, 2018 | 42.20 | 42.19 | 98,943,872 | -0.01(-0.02%) | ||
Jan 09, 2018 | 42.26 | 42.38 | 41.98 | 42.20 | 88,989,104 | -0.00(-0.01%) |
Jan 08, 2018 | 42.21 | 42.51 | 42.11 | 42.21 | 84,838,680 | -0.16(-0.37%) |
Jan 05, 2018 | 41.99 | 42.45 | 41.89 | 42.36 | 97,735,152 | +0.48(+1.14%) |
Jan 04, 2018 | 41.77 | 41.99 | 41.66 | 41.89 | 92,387,672 | +0.19(+0.46%) |
Jan 03, 2018 | 42.26 | 41.63 | 41.69 | 121,821,600 | -0.01(-0.02%) | |
Jan 02, 2018 | 41.19 | 41.71 | 40.98 | 41.70 | 105,486,872 | +0.73(+1.79%) |
Dec 29, 2017 | 40.97 | 40.97 | 40.97 | 0 | -0.45(-1.08%) | |
Dec 28, 2017 | 41.40 | 41.60 | 41.27 | 41.42 | 68,025,480 | +0.12(+0.28%) |
Dec 27, 2017 | 41.18 | 41.34 | 41.08 | 41.30 | 88,736,672 | +0.01(+0.02%) |
Dec 26, 2017 | 41.35 | 41.51 | 41.08 | 41.29 | 137,001,632 | -1.07(-2.54%) |
Dec 22, 2017 | 42.29 | 42.47 | 42.24 | 42.37 | 67,536,528 | +0.00(+0.00%) |
Dec 21, 2017 | 42.16 | 42.61 | 42.15 | 42.37 | 86,137,304 | +0.16(+0.38%) |
Dec 20, 2017 | 42.33 | 42.47 | 41.94 | 42.21 | 96,916,832 | -0.05(-0.11%) |
Dec 19, 2017 | 42.37 | 42.46 | 42.14 | 42.25 | 113,197,368 | -0.46(-1.07%) |
Dec 18, 2017 | 42.34 | 42.90 | 42.33 | 42.71 | 121,413,392 | +0.59(+1.41%) |
Dec 15, 2017 | 42.03 | 42.16 | 41.76 | 42.12 | 165,931,984 | +0.42(+1.02%) |
Dec 14, 2017 | 41.74 | 41.91 | 41.55 | 41.69 | 84,481,664 | -0.01(-0.03%) |
Dec 13, 2017 | 41.76 | 42.01 | 41.67 | 41.70 | 96,685,592 | +0.14(+0.33%) |
Dec 12, 2017 | 41.67 | 41.73 | 41.51 | 41.57 | 80,137,152 | -0.23(-0.56%) |
Dec 11, 2017 | 40.96 | 41.85 | 40.86 | 41.80 | 144,658,400 | +0.80(+1.95%) |
Dec 08, 2017 | 41.27 | 41.40 | 40.87 | 41.00 | 96,476,144 | +0.01(+0.03%) |
Dec 07, 2017 | 40.92 | 41.26 | 40.89 | 40.99 | 105,994,424 | +0.08(+0.18%) |
Dec 06, 2017 | 41.20 | 40.30 | 40.91 | 117,371,904 | -0.15(-0.37%) | |
Dec 05, 2017 | 40.93 | 41.52 | 40.77 | 41.07 | 112,934,664 | -0.04(-0.09%) |
Dec 04, 2017 | 41.79 | 41.06 | 41.11 | 134,327,632 | -0.30(-0.73%) | |
Dec 01, 2017 | 41.14 | 41.56 | 40.92 | 41.41 | 164,238,256 | -0.19(-0.47%) |
Nov 30, 2017 | 41.26 | 41.67 | 40.78 | 41.60 | 171,409,040 | +0.57(+1.40%) |
Nov 29, 2017 | 41.79 | 41.86 | 40.47 | 41.03 | 171,358,448 | -0.87(-2.07%) |
Nov 28, 2017 | 42.20 | 42.33 | 41.60 | 41.90 | 109,126,464 | -0.25(-0.59%) |
Nov 27, 2017 | 42.38 | 42.38 | 41.96 | 42.14 | 85,481,344 | -0.21(-0.50%) |
Nov 24, 2017 | 42.39 | 42.49 | 42.28 | 42.36 | 57,941,592 | +0.00(+0.01%) |
Nov 22, 2017 | 41.97 | 42.36 | 41.89 | 42.35 | 105,703,112 | +0.44(+1.05%) |
Nov 21, 2017 | 41.34 | 42.05 | 41.34 | 41.91 | 103,724,696 | +0.76(+1.86%) |
Nov 20, 2017 | 41.22 | 41.29 | 41.05 | 41.15 | 67,059,364 | -0.04(-0.10%) |
Nov 17, 2017 | 41.41 | 41.49 | 41.07 | 41.19 | 90,462,960 | -0.23(-0.56%) |
Nov 16, 2017 | 41.44 | 41.61 | 41.23 | 41.42 | 97,552,912 | +0.49(+1.19%) |
Nov 15, 2017 | 41.15 | 41.23 | 40.76 | 40.93 | 120,273,768 | -0.55(-1.32%) |
Nov 14, 2017 | 41.89 | 42.00 | 41.44 | 41.48 | 102,079,920 | -0.64(-1.51%) |
Nov 13, 2017 | 42.00 | 42.24 | 41.98 | 42.12 | 70,080,832 | -0.17(-0.40%) |
Nov 10, 2017 | 42.39 | 42.46 | 42.19 | 42.28 | 103,871,408 | -0.25(-0.60%) |
Nov 09, 2017 | 42.35 | 42.59 | 41.88 | 42.54 | 121,699,952 | -0.09(-0.20%) |
Nov 08, 2017 | 42.24 | 42.63 | 42.16 | 42.63 | 100,798,240 | +0.35(+0.82%) |
Nov 07, 2017 | 42.06 | 42.39 | 42.00 | 42.28 | 100,654,872 | +0.14(+0.32%) |
Nov 06, 2017 | 41.69 | 42.32 | 41.54 | 42.15 | 144,695,984 | +0.42(+1.01%) |
Nov 03, 2017 | 42.08 | 42.15 | 41.39 | 41.72 | 245,584,704 | +1.06(+2.61%) |
Nov 02, 2017 | 40.29 | 40.75 | 39.98 | 40.66 | 170,278,192 | +0.30(+0.73%) |
Nov 01, 2017 | 41.09 | 41.10 | 40.06 | 40.37 | 138,917,472 | -0.52(-1.27%) |
Oct 31, 2017 | 40.61 | 41.03 | 40.38 | 40.89 | 148,974,256 | +0.56(+1.39%) |
Oct 30, 2017 | 39.64 | 40.65 | 39.60 | 40.32 | 184,767,504 | +0.89(+2.25%) |
Oct 27, 2017 | 39.57 | 38.38 | 39.44 | 183,796,512 | +1.36(+3.58%) | |
Oct 26, 2017 | 38.03 | 38.17 | 37.92 | 38.07 | 70,161,728 | +0.24(+0.64%) |
Oct 25, 2017 | 37.95 | 38.11 | 37.55 | 37.83 | 87,642,416 | -0.17(-0.44%) |
Oct 24, 2017 | 37.80 | 38.07 | 37.78 | 38.00 | 73,390,784 | +0.23(+0.60%) |
Oct 23, 2017 | 37.95 | 38.14 | 37.61 | 37.77 | 90,857,816 | -0.02(-0.05%) |
Oct 20, 2017 | 37.88 | 38.15 | 37.72 | 37.79 | 99,121,536 | +0.07(+0.17%) |
Oct 19, 2017 | 37.91 | 37.99 | 37.49 | 37.73 | 176,024,848 | -0.91(-2.37%) |
Oct 18, 2017 | 38.80 | 38.87 | 38.61 | 38.64 | 67,299,392 | -0.17(-0.44%) |
Oct 17, 2017 | 38.65 | 38.91 | 38.51 | 38.81 | 78,503,096 | +0.14(+0.37%) |
Oct 16, 2017 | 38.19 | 38.70 | 38.13 | 38.67 | 99,691,272 | +0.70(+1.84%) |
Oct 13, 2017 | 37.91 | 38.04 | 37.83 | 37.97 | 67,782,064 | +0.24(+0.63%) |
Oct 12, 2017 | 37.82 | 38.06 | 37.67 | 37.73 | 66,650,152 | -0.13(-0.35%) |
Oct 11, 2017 | 37.72 | 37.97 | 37.67 | 37.86 | 69,886,536 | +0.16(+0.42%) |
Oct 10, 2017 | 37.74 | 38.21 | 37.51 | 37.71 | 64,556,788 | +0.01(+0.04%) |
Oct 09, 2017 | 37.69 | 37.91 | 37.61 | 37.69 | 67,215,312 | +0.13(+0.35%) |
Oct 06, 2017 | 37.48 | 37.61 | 37.38 | 37.56 | 71,971,856 | -0.02(-0.06%) |
Oct 05, 2017 | 37.29 | 37.60 | 37.26 | 37.58 | 87,975,408 | +0.46(+1.24%) |
Oct 04, 2017 | 37.16 | 37.21 | 36.87 | 37.12 | 83,336,960 | -0.24(-0.65%) |
Oct 03, 2017 | 37.25 | 37.51 | 37.23 | 37.36 | 67,085,560 | +0.16(+0.44%) |
Oct 02, 2017 | 37.31 | 37.36 | 36.94 | 37.20 | 77,277,528 | -0.08(-0.20%) |
Sep 29, 2017 | 37.06 | 37.28 | 36.76 | 37.28 | 108,737,032 | +0.20(+0.55%) |
Sep 28, 2017 | 37.22 | 37.31 | 36.93 | 37.07 | 90,954,912 | -0.23(-0.62%) |
Sep 27, 2017 | 37.20 | 37.42 | 37.14 | 37.30 | 105,402,992 | +0.26(+0.71%) |
Sep 26, 2017 | 36.71 | 37.23 | 36.69 | 37.04 | 151,488,960 | +0.63(+1.72%) |
Sep 25, 2017 | 36.28 | 36.72 | 36.08 | 36.41 | 183,485,824 | -0.32(-0.88%) |
Sep 22, 2017 | 36.65 | 36.83 | 36.42 | 36.74 | 192,856,416 | -0.36(-0.98%) |
Sep 21, 2017 | 37.68 | 37.68 | 36.95 | 37.10 | 155,002,448 | -0.65(-1.72%) |
Sep 20, 2017 | 38.19 | 38.28 | 37.21 | 37.75 | 218,893,696 | -0.64(-1.68%) |
Sep 19, 2017 | 38.58 | 38.64 | 38.32 | 38.39 | 86,006,424 | +0.01(+0.04%) |
Sep 18, 2017 | 38.73 | 38.82 | 38.21 | 38.38 | 116,859,688 | -0.29(-0.76%) |
Sep 15, 2017 | 38.33 | 38.93 | 38.21 | 38.67 | 203,065,184 | +0.39(+1.01%) |
Sep 14, 2017 | 38.45 | 38.55 | 38.24 | 38.28 | 98,103,480 | -0.33(-0.86%) |
Sep 13, 2017 | 38.67 | 38.69 | 38.20 | 38.61 | 185,618,176 | -0.29(-0.75%) |
Sep 12, 2017 | 39.33 | 39.66 | 38.40 | 38.91 | 296,286,624 | -0.15(-0.40%) |
Sep 11, 2017 | 38.82 | 39.19 | 38.67 | 39.06 | 130,496,096 | +0.69(+1.81%) |
Sep 08, 2017 | 38.91 | 38.98 | 38.34 | 38.37 | 118,294,904 | -0.64(-1.63%) |
Sep 07, 2017 | 39.20 | 39.22 | 38.79 | 39.00 | 90,640,200 | -0.16(-0.40%) |
Sep 06, 2017 | 39.35 | 39.42 | 38.82 | 39.16 | 89,461,768 | -0.04(-0.10%) |
Sep 05, 2017 | 39.61 | 39.73 | 38.83 | 39.20 | 121,838,024 | -0.48(-1.20%) |
Sep 01, 2017 | 39.86 | 39.89 | 39.58 | 39.68 | 68,596,000 | +0.01(+0.03%) |
Aug 31, 2017 | 39.58 | 39.79 | 39.54 | 39.67 | 110,687,192 | +0.16(+0.40%) |
Aug 30, 2017 | 39.62 | 39.64 | 39.33 | 39.51 | 112,681,024 | +0.11(+0.27%) |
Aug 29, 2017 | 38.72 | 39.45 | 38.70 | 39.40 | 121,979,272 | +0.35(+0.89%) |
Aug 28, 2017 | 38.73 | 39.18 | 38.68 | 39.05 | 107,094,696 | +0.39(+1.01%) |
Aug 25, 2017 | 38.61 | 38.83 | 38.52 | 38.66 | 105,347,776 | +0.14(+0.37%) |
Aug 24, 2017 | 38.80 | 38.87 | 38.35 | 38.52 | 81,933,976 | -0.17(-0.44%) |
Aug 23, 2017 | 38.47 | 38.81 | 38.43 | 38.69 | 80,191,552 | +0.05(+0.12%) |
Aug 22, 2017 | 38.27 | 38.70 | 38.22 | 38.65 | 89,293,608 | +0.62(+1.63%) |
Aug 21, 2017 | 38.09 | 38.19 | 37.52 | 38.02 | 109,006,664 | -0.07(-0.18%) |
Aug 18, 2017 | 38.18 | 38.58 | 37.91 | 38.09 | 113,401,840 | -0.09(-0.23%) |
Aug 17, 2017 | 38.82 | 38.87 | 38.18 | 38.18 | 115,439,624 | -0.75(-1.92%) |
Aug 16, 2017 | 39.17 | 39.31 | 38.73 | 38.93 | 114,364,536 | -0.16(-0.40%) |
Aug 15, 2017 | 38.86 | 39.23 | 38.74 | 39.09 | 121,807,656 | +0.42(+1.09%) |
Aug 14, 2017 | 38.53 | 38.75 | 38.40 | 38.66 | 91,392,408 | +0.57(+1.50%) |
Aug 11, 2017 | 37.88 | 38.35 | 37.75 | 38.09 | 108,560,432 | +0.52(+1.39%) |
Aug 10, 2017 | 38.67 | 38.70 | 37.40 | 37.57 | 168,557,792 | -1.35(-3.47%) |
Aug 09, 2017 | 38.48 | 38.97 | 38.45 | 38.92 | 108,053,120 | +0.24(+0.61%) |
Aug 08, 2017 | 38.32 | 39.10 | 38.24 | 38.68 | 149,734,080 | +0.31(+0.80%) |
Aug 07, 2017 | 37.95 | 38.40 | 37.86 | 38.37 | 90,473,032 | +0.58(+1.55%) |
Aug 04, 2017 | 37.71 | 38.02 | 37.62 | 37.79 | 85,088,280 | +0.20(+0.53%) |
Aug 03, 2017 | 37.95 | 37.99 | 37.46 | 37.59 | 112,122,792 | -0.38(-1.00%) |
Aug 02, 2017 | 38.49 | 38.60 | 37.73 | 37.97 | 289,396,832 | +1.71(+4.73%) |
Aug 01, 2017 | 36.03 | 36.30 | 35.86 | 36.26 | 145,219,952 | +0.32(+0.89%) |
Jul 31, 2017 | 36.22 | 36.32 | 35.79 | 35.94 | 82,102,888 | -0.19(-0.51%) |
Jul 28, 2017 | 36.22 | 36.30 | 36.05 | 36.12 | 71,239,816 | -0.26(-0.70%) |
Jul 27, 2017 | 37.15 | 37.21 | 35.59 | 36.38 | 134,380,192 | -0.70(-1.89%) |
Jul 26, 2017 | 37.05 | 37.19 | 36.98 | 37.08 | 65,249,596 | +0.17(+0.47%) |
Jul 25, 2017 | 36.91 | 78,014,016 | +0.16(+0.43%) | |||
Jul 24, 2017 | 36.38 | 36.83 | 36.22 | 36.75 | 88,930,168 | +0.44(+1.21%) |
Jul 21, 2017 | 36.24 | 36.35 | 36.00 | 36.31 | 108,648,208 | -0.02(-0.05%) |
Jul 20, 2017 | 36.61 | 36.61 | 36.29 | 36.33 | 71,333,840 | -0.16(-0.45%) |
Jul 19, 2017 | 36.36 | 36.59 | 36.23 | 36.49 | 86,584,752 | +0.23(+0.63%) |
Jul 18, 2017 | 36.05 | 36.28 | 35.92 | 36.26 | 73,935,280 | +0.13(+0.35%) |
Jul 17, 2017 | 35.96 | 36.46 | 35.90 | 36.14 | 98,414,040 | +0.13(+0.35%) |
Jul 14, 2017 | 36.08 | 35.60 | 36.01 | 83,317,832 | +0.31(+0.86%) | |
Jul 13, 2017 | 35.16 | 35.88 | 35.14 | 35.71 | 104,165,104 | +0.49(+1.39%) |
Jul 12, 2017 | 35.25 | 35.32 | 34.99 | 35.22 | 102,948,808 | +0.05(+0.14%) |
Jul 11, 2017 | 34.97 | 35.24 | 34.89 | 35.16 | 81,858,528 | +0.11(+0.32%) |
Jul 10, 2017 | 34.82 | 35.27 | 34.64 | 35.05 | 87,264,304 | +0.21(+0.61%) |
Jul 07, 2017 | 34.53 | 34.98 | 34.53 | 34.84 | 79,467,528 | +0.35(+1.02%) |
Jul 06, 2017 | 34.56 | 34.67 | 34.41 | 34.49 | 99,845,272 | -0.33(-0.94%) |
Jul 05, 2017 | 34.72 | 34.99 | 34.49 | 34.82 | 89,248,664 | +0.14(+0.41%) |