Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.58 | 47.77 | 46.63 | 47.48 | 5,237,088 | +0.09(+0.19%) |
Jul 30, 2018 | 47.11 | 48.24 | 46.64 | 47.39 | 7,953,408 | +0.10(+0.22%) |
Jul 27, 2018 | 48.95 | 49.00 | 46.59 | 47.29 | 11,378,100 | -4.40(-8.51%) |
Jul 26, 2018 | 51.82 | 52.29 | 51.51 | 51.69 | 3,662,205 | -0.02(-0.04%) |
Jul 25, 2018 | 50.88 | 51.83 | 50.69 | 51.71 | 3,477,099 | +0.94(+1.84%) |
Jul 24, 2018 | 51.01 | 51.18 | 50.41 | 50.77 | 2,899,104 | -0.12(-0.24%) |
Jul 23, 2018 | 50.87 | 51.33 | 50.42 | 50.89 | 2,794,020 | +0.02(+0.04%) |
Jul 20, 2018 | 50.01 | 51.11 | 50.00 | 50.87 | 4,652,664 | +0.78(+1.56%) |
Jul 19, 2018 | 49.92 | 50.51 | 49.91 | 50.09 | 2,565,729 | +0.16(+0.31%) |
Jul 18, 2018 | 49.82 | 50.05 | 49.54 | 49.94 | 2,849,514 | +0.20(+0.41%) |
Jul 17, 2018 | 48.78 | 49.86 | 48.78 | 49.73 | 4,121,160 | +0.84(+1.72%) |
Jul 16, 2018 | 49.34 | 49.34 | 48.85 | 48.89 | 2,275,974 | -0.48(-0.98%) |
Jul 13, 2018 | 49.59 | 48.98 | 49.38 | 2,912,100 | +0.32(+0.65%) | |
Jul 12, 2018 | 48.59 | 49.18 | 48.46 | 49.06 | 3,070,737 | +0.84(+1.74%) |
Jul 11, 2018 | 48.52 | 48.53 | 47.97 | 48.22 | 5,668,563 | -0.80(-1.63%) |
Jul 10, 2018 | 49.05 | 49.33 | 48.80 | 49.02 | 1,858,905 | +0.02(+0.04%) |
Jul 09, 2018 | 49.23 | 49.49 | 48.72 | 49.00 | 3,556,911 | -0.18(-0.37%) |
Jul 06, 2018 | 48.81 | 49.26 | 48.58 | 49.18 | 2,191,530 | +0.36(+0.73%) |
Jul 05, 2018 | 48.87 | 48.93 | 48.36 | 48.82 | 2,792,616 | +0.31(+0.63%) |
Jul 03, 2018 | 48.51 | 48.51 | 48.51 | 0 | -0.21(-0.42%) | |
Jul 02, 2018 | 48.29 | 48.75 | 48.04 | 48.72 | 3,045,414 | +0.20(+0.41%) |
Jun 29, 2018 | 49.03 | 49.22 | 48.50 | 48.52 | 3,399,978 | -0.39(-0.79%) |
Jun 28, 2018 | 48.30 | 49.03 | 48.15 | 48.91 | 3,590,754 | +0.66(+1.36%) |
Jun 27, 2018 | 49.33 | 49.88 | 48.06 | 48.25 | 5,570,049 | -1.82(-3.64%) |
Jun 26, 2018 | 50.09 | 50.40 | 49.77 | 50.08 | 2,569,935 | +0.08(+0.16%) |
Jun 25, 2018 | 50.96 | 50.96 | 49.61 | 50.00 | 3,776,910 | -0.96(-1.88%) |
Jun 22, 2018 | 50.92 | 51.37 | 50.70 | 50.96 | 3,318,891 | +0.23(+0.45%) |
Jun 21, 2018 | 51.24 | 51.39 | 50.48 | 50.73 | 3,585,228 | -0.57(-1.12%) |
Jun 20, 2018 | 51.27 | 51.74 | 51.12 | 51.30 | 3,966,066 | +0.10(+0.20%) |
Jun 19, 2018 | 50.67 | 51.25 | 50.48 | 51.20 | 4,713,609 | +0.16(+0.32%) |
Jun 18, 2018 | 50.58 | 51.38 | 50.30 | 51.04 | 3,597,360 | +0.20(+0.39%) |
Jun 15, 2018 | 50.52 | 50.52 | 50.84 | 6,300,456 | +0.32(+0.63%) | |
Jun 14, 2018 | 50.82 | 51.17 | 50.06 | 50.52 | 4,915,995 | -0.14(-0.28%) |
Jun 13, 2018 | 50.00 | 51.22 | 49.87 | 50.66 | 5,678,157 | +1.15(+2.33%) |
Jun 12, 2018 | 49.00 | 49.72 | 48.91 | 49.51 | 4,944,291 | +0.75(+1.54%) |
Jun 11, 2018 | 47.70 | 48.98 | 47.53 | 48.76 | 4,550,139 | +1.15(+2.42%) |
Jun 08, 2018 | 47.12 | 47.79 | 47.12 | 47.61 | 3,016,920 | +0.27(+0.57%) |
Jun 07, 2018 | 47.46 | 47.59 | 46.79 | 47.34 | 3,832,554 | +0.01(+0.03%) |
Jun 06, 2018 | 47.32 | 47.32 | 3,924,936 | +0.04(+0.08%) | ||
Jun 05, 2018 | 47.69 | 47.73 | 47.01 | 47.29 | 2,943,447 | -0.31(-0.64%) |
Jun 04, 2018 | 47.31 | 47.92 | 46.91 | 47.59 | 3,676,512 | +0.29(+0.61%) |
Jun 01, 2018 | 46.06 | 47.41 | 45.71 | 47.30 | 4,598,106 | +1.53(+3.35%) |
May 31, 2018 | 46.04 | 46.47 | 45.66 | 45.77 | 4,003,026 | -0.05(-0.10%) |
May 30, 2018 | 45.45 | 46.28 | 45.43 | 45.82 | 2,479,500 | +0.51(+1.12%) |
May 29, 2018 | 45.13 | 45.36 | 44.79 | 45.31 | 2,774,970 | -0.01(-0.01%) |
May 25, 2018 | 45.32 | 45.32 | 45.32 | 0 | -0.54(-1.18%) | |
May 24, 2018 | 46.46 | 46.66 | 45.50 | 45.86 | 4,276,578 | -0.50(-1.07%) |
May 23, 2018 | 45.38 | 46.50 | 45.36 | 46.35 | 4,202,964 | +0.81(+1.78%) |
May 22, 2018 | 45.79 | 45.84 | 45.49 | 45.54 | 1,908,162 | -0.20(-0.44%) |
May 21, 2018 | 45.50 | 45.83 | 45.39 | 45.75 | 2,364,726 | +0.43(+0.95%) |
May 18, 2018 | 45.18 | 45.45 | 44.93 | 45.32 | 3,705,759 | +0.04(+0.09%) |
May 17, 2018 | 45.33 | 45.53 | 45.07 | 45.28 | 1,890,501 | -0.20(-0.43%) |
May 16, 2018 | 45.56 | 45.78 | 45.33 | 45.47 | 2,197,905 | -0.00(-0.01%) |
May 15, 2018 | 45.75 | 45.81 | 45.14 | 45.48 | 2,541,300 | -0.54(-1.18%) |
May 14, 2018 | 46.00 | 46.33 | 45.73 | 46.02 | 2,945,172 | -0.02(-0.04%) |
May 11, 2018 | 45.51 | 46.10 | 45.35 | 46.04 | 2,651,202 | +0.44(+0.97%) |
May 10, 2018 | 45.28 | 45.80 | 45.16 | 45.59 | 2,767,314 | +0.52(+1.15%) |
May 09, 2018 | 44.97 | 45.23 | 44.45 | 45.08 | 2,859,333 | +0.13(+0.30%) |
May 08, 2018 | 45.15 | 45.39 | 44.67 | 44.94 | 3,750,498 | -0.42(-0.93%) |
May 07, 2018 | 45.00 | 45.74 | 45.00 | 45.36 | 3,691,383 | +0.44(+0.98%) |
May 04, 2018 | 43.98 | 45.17 | 43.70 | 44.92 | 3,277,824 | +0.65(+1.47%) |
May 03, 2018 | 43.73 | 44.43 | 43.24 | 44.27 | 3,737,001 | +0.38(+0.87%) |
May 02, 2018 | 44.00 | 44.28 | 43.45 | 43.89 | 4,801,455 | -0.30(-0.69%) |
May 01, 2018 | 42.97 | 44.24 | 42.75 | 44.20 | 8,761,176 | +1.74(+4.11%) |
Apr 30, 2018 | 43.15 | 43.40 | 42.43 | 42.45 | 4,560,960 | -0.64(-1.49%) |
Apr 27, 2018 | 43.15 | 43.30 | 42.76 | 43.10 | 3,996,639 | -0.11(-0.25%) |
Apr 26, 2018 | 43.17 | 43.70 | 42.48 | 43.20 | 5,983,233 | +0.03(+0.07%) |
Apr 25, 2018 | 41.34 | 43.58 | 41.00 | 43.17 | 16,175,730 | -1.72(-3.82%) |
Apr 24, 2018 | 45.87 | 45.95 | 44.10 | 44.89 | 6,350,847 | -0.84(-1.84%) |
Apr 23, 2018 | 45.92 | 46.30 | 45.52 | 45.73 | 5,121,876 | +0.03(+0.07%) |
Apr 20, 2018 | 46.26 | 46.48 | 45.48 | 45.70 | 4,624,239 | -0.49(-1.06%) |
Apr 19, 2018 | 46.41 | 46.73 | 45.92 | 46.19 | 3,123,057 | -0.32(-0.69%) |
Apr 18, 2018 | 46.11 | 46.82 | 46.00 | 46.51 | 4,433,082 | +0.10(+0.22%) |
Apr 17, 2018 | 46.31 | 46.55 | 44.61 | 46.40 | 4,534,449 | +0.36(+0.79%) |
Apr 16, 2018 | 46.32 | 46.54 | 45.84 | 46.04 | 4,444,209 | +0.09(+0.20%) |
Apr 13, 2018 | 46.78 | 46.78 | 45.64 | 45.95 | 5,006,322 | -0.48(-1.03%) |
Apr 12, 2018 | 46.03 | 46.54 | 45.91 | 46.43 | 3,607,059 | +0.60(+1.32%) |
Apr 11, 2018 | 46.47 | 46.66 | 45.80 | 45.82 | 4,123,398 | -0.94(-2.02%) |
Apr 10, 2018 | 46.36 | 47.11 | 46.16 | 46.77 | 3,217,647 | +0.98(+2.13%) |
Apr 09, 2018 | 46.00 | 46.50 | 45.55 | 45.79 | 3,627,672 | -0.05(-0.10%) |
Apr 06, 2018 | 46.69 | 46.89 | 45.30 | 45.84 | 5,328,243 | -1.13(-2.41%) |
Apr 05, 2018 | 46.46 | 47.44 | 46.30 | 46.97 | 4,311,195 | +0.72(+1.55%) |
Apr 04, 2018 | 44.93 | 46.37 | 44.66 | 46.25 | 4,688,070 | +0.70(+1.53%) |
Apr 03, 2018 | 45.26 | 45.68 | 44.91 | 45.56 | 4,601,148 | +0.41(+0.90%) |
Apr 02, 2018 | 46.41 | 46.52 | 44.48 | 45.15 | 4,728,246 | -1.36(-2.92%) |
Mar 29, 2018 | 46.51 | 46.51 | 46.51 | 0 | +0.92(+2.01%) | |
Mar 28, 2018 | 46.12 | 46.45 | 45.44 | 45.59 | 3,821,502 | -0.45(-0.97%) |
Mar 27, 2018 | 47.11 | 47.45 | 45.74 | 46.04 | 4,342,821 | -0.72(-1.55%) |
Mar 26, 2018 | 45.63 | 46.91 | 45.37 | 46.76 | 3,511,563 | +1.65(+3.67%) |
Mar 23, 2018 | 45.95 | 46.46 | 45.02 | 45.11 | 3,782,220 | -0.66(-1.44%) |
Mar 22, 2018 | 46.04 | 46.78 | 45.72 | 45.77 | 4,010,364 | -0.59(-1.27%) |
Mar 21, 2018 | 47.06 | 47.11 | 46.14 | 46.36 | 5,097,735 | -0.76(-1.61%) |
Mar 20, 2018 | 46.56 | 47.31 | 46.30 | 47.11 | 2,465,328 | +0.65(+1.39%) |
Mar 19, 2018 | 47.28 | 47.36 | 45.99 | 46.47 | 4,301,154 | -0.98(-2.07%) |
Mar 16, 2018 | 47.15 | 47.74 | 46.88 | 47.45 | 5,837,070 | +0.41(+0.88%) |
Mar 15, 2018 | 47.17 | 47.37 | 46.66 | 47.03 | 3,124,632 | +0.03(+0.07%) |
Mar 14, 2018 | 47.00 | 47.25 | 46.64 | 47.00 | 4,425,918 | +0.06(+0.12%) |
Mar 13, 2018 | 46.96 | 47.22 | 46.65 | 46.94 | 3,620,895 | +0.26(+0.56%) |
Mar 12, 2018 | 46.50 | 46.92 | 46.24 | 46.68 | 3,634,212 | +0.24(+0.52%) |
Mar 09, 2018 | 46.34 | 46.69 | 45.88 | 46.44 | 3,044,229 | +0.36(+0.77%) |
Mar 08, 2018 | 46.00 | 46.27 | 45.59 | 46.08 | 2,744,922 | +0.16(+0.35%) |
Mar 07, 2018 | 45.95 | 45.92 | 2,517,498 | -0.03(-0.06%) | ||
Mar 06, 2018 | 45.54 | 46.00 | 45.16 | 45.95 | 3,894,858 | +0.54(+1.18%) |
Mar 05, 2018 | 44.64 | 45.63 | 44.50 | 45.41 | 5,097,774 | +0.56(+1.25%) |
Mar 02, 2018 | 44.02 | 45.00 | 43.89 | 44.85 | 3,318,630 | +0.55(+1.24%) |
Mar 01, 2018 | 44.55 | 44.90 | 43.63 | 44.30 | 5,065,821 | -0.25(-0.57%) |
Feb 28, 2018 | 45.16 | 45.51 | 44.54 | 44.56 | 3,566,187 | -0.52(-1.15%) |
Feb 27, 2018 | 45.64 | 45.95 | 45.08 | 45.08 | 2,568,735 | -0.50(-1.09%) |
Feb 26, 2018 | 45.33 | 45.84 | 44.98 | 45.57 | 2,551,146 | +0.36(+0.80%) |
Feb 23, 2018 | 44.70 | 45.23 | 44.34 | 45.21 | 2,617,512 | +0.66(+1.47%) |
Feb 22, 2018 | 44.45 | 44.56 | 3,439,620 | -0.19(-0.43%) | ||
Feb 21, 2018 | 44.80 | 45.63 | 44.74 | 44.75 | 2,819,184 | -0.02(-0.05%) |
Feb 20, 2018 | 44.60 | 45.31 | 44.33 | 44.77 | 3,895,149 | +0.17(+0.37%) |
Feb 16, 2018 | 44.61 | 44.61 | 44.61 | 0 | -0.29(-0.64%) | |
Feb 15, 2018 | 43.72 | 44.90 | 43.58 | 44.89 | 4,370,295 | +1.49(+3.43%) |
Feb 14, 2018 | 42.11 | 43.54 | 41.99 | 43.40 | 4,723,758 | +0.95(+2.25%) |
Feb 13, 2018 | 42.07 | 42.72 | 41.71 | 42.45 | 3,048,501 | +0.15(+0.36%) |
Feb 12, 2018 | 42.28 | 42.74 | 41.62 | 42.30 | 3,478,890 | +0.21(+0.49%) |
Feb 09, 2018 | 41.53 | 42.49 | 40.47 | 42.09 | 4,360,707 | +0.83(+2.01%) |
Feb 08, 2018 | 43.32 | 43.35 | 41.23 | 41.26 | 5,549,595 | -1.97(-4.56%) |
Feb 07, 2018 | 42.25 | 43.93 | 42.02 | 43.23 | 5,869,806 | +0.87(+2.06%) |
Feb 06, 2018 | 41.69 | 42.54 | 41.12 | 42.36 | 7,399,689 | -0.48(-1.13%) |
Feb 05, 2018 | 43.61 | 44.09 | 42.00 | 42.84 | 7,723,722 | -1.10(-2.50%) |
Feb 02, 2018 | 44.59 | 46.16 | 43.82 | 43.94 | 9,928,449 | +1.62(+3.82%) |
Feb 01, 2018 | 42.16 | 42.66 | 42.05 | 42.33 | 4,859,226 | +0.13(+0.32%) |
Jan 31, 2018 | 42.41 | 42.73 | 42.09 | 42.19 | 3,438,102 | -0.05(-0.13%) |
Jan 30, 2018 | 41.80 | 42.48 | 41.44 | 42.25 | 2,847,663 | -0.05(-0.13%) |
Jan 29, 2018 | 42.58 | 42.87 | 42.24 | 42.30 | 2,819,982 | -0.42(-0.98%) |
Jan 26, 2018 | 42.25 | 42.73 | 41.96 | 42.72 | 2,478,885 | +0.64(+1.52%) |
Jan 25, 2018 | 41.89 | 42.34 | 41.79 | 42.08 | 3,633,354 | +0.48(+1.16%) |
Jan 24, 2018 | 41.63 | 41.90 | 41.32 | 41.60 | 2,289,447 | +0.13(+0.31%) |
Jan 23, 2018 | 41.30 | 41.83 | 41.13 | 41.47 | 2,807,016 | -0.04(-0.09%) |
Jan 22, 2018 | 41.25 | 41.52 | 41.06 | 41.50 | 3,348,369 | +0.20(+0.48%) |
Jan 19, 2018 | 40.68 | 41.37 | 40.62 | 41.30 | 3,766,440 | +0.73(+1.80%) |
Jan 18, 2018 | 40.06 | 40.59 | 39.98 | 40.57 | 2,169,183 | +0.41(+1.02%) |
Jan 17, 2018 | 40.28 | 40.39 | 39.98 | 40.16 | 3,528,264 | +0.14(+0.35%) |
Jan 16, 2018 | 40.45 | 40.98 | 40.00 | 40.02 | 5,004,066 | -0.25(-0.63%) |
Jan 12, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.28(+0.70%) | |
Jan 11, 2018 | 39.52 | 40.00 | 39.12 | 40.00 | 3,161,961 | +0.50(+1.26%) |
Jan 10, 2018 | 39.65 | 39.65 | 39.09 | 39.50 | 2,300,343 | -0.34(-0.85%) |
Jan 09, 2018 | 39.42 | 40.00 | 39.34 | 39.84 | 4,696,200 | +0.46(+1.16%) |
Jan 08, 2018 | 38.69 | 39.56 | 38.41 | 39.38 | 3,790,968 | +0.76(+1.97%) |
Jan 05, 2018 | 38.38 | 38.73 | 38.27 | 38.62 | 2,728,365 | +0.15(+0.39%) |
Jan 04, 2018 | 38.67 | 38.93 | 37.91 | 38.47 | 4,552,974 | +0.27(+0.72%) |
Jan 03, 2018 | 37.40 | 38.27 | 37.12 | 38.20 | 3,817,302 | +1.00(+2.70%) |
Jan 02, 2018 | 37.23 | 37.43 | 36.89 | 37.19 | 5,281,425 | -0.38(-1.00%) |
Dec 29, 2017 | 37.57 | 37.57 | 37.57 | 0 | -0.61(-1.61%) | |
Dec 28, 2017 | 37.74 | 38.22 | 37.67 | 38.18 | 3,016,272 | +0.46(+1.23%) |
Dec 27, 2017 | 37.49 | 37.78 | 37.29 | 37.72 | 1,800,018 | +0.33(+0.89%) |
Dec 26, 2017 | 37.44 | 37.69 | 37.26 | 37.39 | 2,277,597 | -0.11(-0.29%) |
Dec 22, 2017 | 37.68 | 37.92 | 37.35 | 37.50 | 2,751,399 | -0.27(-0.71%) |
Dec 21, 2017 | 38.22 | 38.34 | 37.60 | 37.77 | 3,830,577 | -0.28(-0.74%) |
Dec 20, 2017 | 38.12 | 38.35 | 38.03 | 38.05 | 2,891,586 | -0.06(-0.15%) |
Dec 19, 2017 | 38.41 | 38.52 | 38.11 | 38.11 | 2,850,837 | -0.20(-0.52%) |
Dec 18, 2017 | 38.24 | 38.53 | 38.02 | 38.31 | 4,191,921 | +0.23(+0.61%) |
Dec 15, 2017 | 38.29 | 38.40 | 37.93 | 38.07 | 7,841,586 | -0.03(-0.08%) |
Dec 14, 2017 | 38.48 | 38.69 | 37.95 | 38.10 | 5,846,160 | -0.36(-0.94%) |
Dec 13, 2017 | 38.68 | 38.85 | 38.44 | 38.47 | 4,249,458 | -0.06(-0.15%) |
Dec 12, 2017 | 38.52 | 39.37 | 38.39 | 38.52 | 6,193,341 | -0.87(-2.21%) |
Dec 11, 2017 | 39.43 | 39.66 | 39.24 | 39.39 | 3,940,269 | +0.05(+0.13%) |
Dec 08, 2017 | 39.17 | 39.43 | 38.98 | 39.34 | 4,216,731 | +0.19(+0.49%) |
Dec 07, 2017 | 38.33 | 39.52 | 38.33 | 39.15 | 6,776,076 | +1.36(+3.61%) |
Dec 06, 2017 | 37.67 | 37.93 | 37.43 | 37.79 | 4,589,871 | +0.10(+0.27%) |
Dec 05, 2017 | 37.68 | 38.16 | 37.47 | 37.68 | 5,322,507 | -0.25(-0.66%) |
Dec 04, 2017 | 39.02 | 39.33 | 37.93 | 37.93 | 7,277,520 | -0.87(-2.24%) |
Dec 01, 2017 | 39.08 | 39.40 | 38.09 | 38.80 | 5,980,257 | -0.26(-0.67%) |
Nov 30, 2017 | 38.84 | 39.68 | 38.80 | 39.07 | 6,552,414 | +0.28(+0.71%) |
Nov 29, 2017 | 37.95 | 39.28 | 37.95 | 38.79 | 9,427,647 | +1.05(+2.79%) |
Nov 28, 2017 | 36.69 | 37.77 | 36.47 | 37.74 | 7,861,350 | +1.12(+3.05%) |
Nov 27, 2017 | 36.45 | 36.70 | 36.30 | 36.62 | 3,302,784 | +0.17(+0.48%) |
Nov 24, 2017 | 36.29 | 36.45 | 36.04 | 36.45 | 1,168,710 | +0.18(+0.49%) |
Nov 22, 2017 | 36.42 | 36.54 | 36.09 | 36.27 | 2,507,931 | -0.24(-0.65%) |
Nov 21, 2017 | 35.95 | 36.60 | 35.83 | 36.51 | 5,244,171 | +0.79(+2.20%) |
Nov 20, 2017 | 35.77 | 35.84 | 35.51 | 35.72 | 3,408,009 | +0.02(+0.07%) |
Nov 17, 2017 | 35.53 | 35.92 | 35.36 | 35.70 | 3,216,729 | -0.00(-0.01%) |
Nov 16, 2017 | 35.24 | 35.95 | 35.07 | 35.70 | 2,801,322 | +0.71(+2.02%) |
Nov 15, 2017 | 34.80 | 35.15 | 34.72 | 34.99 | 2,750,907 | -0.06(-0.16%) |
Nov 14, 2017 | 35.05 | 35.12 | 34.71 | 35.05 | 2,984,805 | -0.03(-0.09%) |
Nov 13, 2017 | 34.58 | 35.24 | 34.40 | 35.08 | 3,314,331 | +0.46(+1.34%) |
Nov 10, 2017 | 34.77 | 34.77 | 34.45 | 34.62 | 5,184,768 | -0.31(-0.89%) |
Nov 09, 2017 | 35.11 | 35.14 | 34.60 | 34.93 | 3,528,939 | -0.15(-0.44%) |
Nov 08, 2017 | 34.83 | 35.14 | 34.64 | 35.08 | 6,512,823 | +0.28(+0.80%) |
Nov 07, 2017 | 34.53 | 34.82 | 34.34 | 34.80 | 2,979,090 | +0.42(+1.21%) |
Nov 06, 2017 | 34.13 | 34.49 | 34.00 | 34.39 | 2,646,867 | +0.15(+0.43%) |
Nov 03, 2017 | 33.80 | 34.37 | 33.62 | 34.24 | 3,267,423 | +0.45(+1.32%) |
Nov 02, 2017 | 34.04 | 34.10 | 33.71 | 33.79 | 2,804,226 | -0.15(-0.43%) |
Nov 01, 2017 | 34.12 | 34.51 | 33.90 | 33.94 | 5,391,888 | -0.14(-0.40%) |
Oct 31, 2017 | 33.93 | 34.52 | 33.89 | 34.08 | 4,576,668 | +0.20(+0.59%) |
Oct 30, 2017 | 33.93 | 34.10 | 33.40 | 33.88 | 5,835,255 | -0.10(-0.28%) |
Oct 27, 2017 | 34.59 | 34.73 | 33.78 | 33.97 | 5,854,704 | -0.48(-1.40%) |
Oct 26, 2017 | 34.50 | 35.10 | 34.12 | 34.46 | 9,916,014 | +0.01(+0.04%) |
Oct 25, 2017 | 34.97 | 35.43 | 33.70 | 34.44 | 27,815,220 | -3.64(-9.56%) |
Oct 24, 2017 | 38.04 | 38.20 | 37.86 | 38.08 | 7,185,981 | +0.05(+0.12%) |
Oct 23, 2017 | 37.85 | 38.31 | 37.67 | 38.04 | 6,013,701 | +0.34(+0.91%) |
Oct 20, 2017 | 37.47 | 37.82 | 37.36 | 37.69 | 3,383,262 | +0.35(+0.94%) |
Oct 19, 2017 | 37.15 | 37.40 | 36.95 | 37.34 | 5,139,885 | +0.28(+0.75%) |
Oct 18, 2017 | 36.77 | 37.14 | 36.69 | 37.07 | 2,597,025 | +0.38(+1.05%) |
Oct 17, 2017 | 36.14 | 36.77 | 36.08 | 36.68 | 2,854,230 | +0.51(+1.41%) |
Oct 16, 2017 | 36.19 | 36.39 | 36.04 | 36.17 | 2,370,486 | +0.09(+0.25%) |
Oct 13, 2017 | 36.58 | 36.65 | 36.04 | 36.08 | 4,338,900 | -0.65(-1.77%) |
Oct 12, 2017 | 36.69 | 36.87 | 36.62 | 36.73 | 2,199,402 | -0.09(-0.24%) |
Oct 11, 2017 | 36.58 | 36.88 | 36.58 | 36.82 | 2,949,909 | +0.17(+0.47%) |
Oct 10, 2017 | 36.74 | 36.94 | 36.60 | 36.65 | 3,952,980 | -0.09(-0.24%) |
Oct 09, 2017 | 37.00 | 37.07 | 36.68 | 36.74 | 2,563,242 | -0.41(-1.11%) |
Oct 06, 2017 | 37.24 | 37.44 | 36.96 | 37.15 | 4,269,927 | -0.06(-0.15%) |
Oct 05, 2017 | 36.75 | 37.39 | 36.75 | 37.21 | 4,096,818 | +0.47(+1.28%) |
Oct 04, 2017 | 36.27 | 36.87 | 36.19 | 36.74 | 3,373,068 | +0.66(+1.84%) |
Oct 03, 2017 | 36.72 | 36.73 | 36.04 | 36.08 | 3,554,925 | -0.59(-1.60%) |
Oct 02, 2017 | 36.46 | 36.73 | 36.26 | 36.66 | 5,025,000 | +0.23(+0.62%) |
Sep 29, 2017 | 36.24 | 36.46 | 36.01 | 36.44 | 4,818,195 | +0.15(+0.40%) |
Sep 28, 2017 | 36.33 | 36.70 | 36.20 | 36.29 | 3,173,604 | -0.17(-0.46%) |
Sep 27, 2017 | 35.78 | 36.46 | 6,825,123 | -0.41(-1.10%) | ||
Sep 26, 2017 | 36.82 | 37.23 | 36.80 | 36.86 | 2,496,909 | +0.04(+0.12%) |
Sep 25, 2017 | 36.88 | 36.92 | 36.55 | 36.82 | 2,576,628 | -0.06(-0.16%) |
Sep 22, 2017 | 36.83 | 36.95 | 36.40 | 36.88 | 2,911,935 | +0.10(+0.28%) |
Sep 21, 2017 | 37.22 | 37.23 | 36.51 | 36.78 | 4,060,713 | -0.46(-1.24%) |
Sep 20, 2017 | 37.22 | 37.33 | 36.99 | 37.24 | 3,280,218 | +0.15(+0.40%) |
Sep 19, 2017 | 37.58 | 37.64 | 36.97 | 37.09 | 2,921,169 | -0.47(-1.25%) |
Sep 18, 2017 | 37.85 | 37.91 | 37.42 | 37.56 | 2,952,120 | -0.27(-0.71%) |
Sep 15, 2017 | 37.22 | 37.99 | 37.22 | 37.83 | 5,832,417 | +0.67(+1.79%) |
Sep 14, 2017 | 37.18 | 37.21 | 36.90 | 37.17 | 3,975,573 | -0.09(-0.25%) |
Sep 13, 2017 | 38.16 | 38.20 | 37.24 | 37.26 | 3,626,895 | -0.97(-2.54%) |
Sep 12, 2017 | 38.39 | 38.54 | 38.03 | 38.23 | 2,900,349 | -0.15(-0.38%) |
Sep 11, 2017 | 37.84 | 38.47 | 37.76 | 38.38 | 3,325,299 | +0.65(+1.71%) |
Sep 08, 2017 | 37.43 | 38.26 | 37.34 | 37.73 | 4,836,267 | +0.28(+0.76%) |
Sep 07, 2017 | 37.49 | 37.63 | 37.33 | 37.45 | 3,754,701 | +0.04(+0.10%) |
Sep 06, 2017 | 37.34 | 37.50 | 36.75 | 37.41 | 6,410,190 | +0.12(+0.32%) |
Sep 05, 2017 | 37.51 | 37.84 | 37.05 | 37.29 | 5,417,130 | -0.48(-1.27%) |
Sep 01, 2017 | 37.93 | 38.03 | 37.74 | 37.77 | 2,850,408 | -0.12(-0.31%) |
Aug 31, 2017 | 37.61 | 37.93 | 37.48 | 37.89 | 3,274,146 | +0.32(+0.86%) |
Aug 30, 2017 | 37.34 | 37.66 | 37.18 | 37.56 | 2,787,603 | +0.29(+0.77%) |
Aug 29, 2017 | 37.44 | 37.75 | 37.25 | 37.28 | 4,098,273 | -0.43(-1.13%) |
Aug 28, 2017 | 37.52 | 37.82 | 37.49 | 37.70 | 3,150,747 | +0.45(+1.21%) |
Aug 25, 2017 | 37.65 | 37.80 | 37.24 | 37.25 | 3,619,284 | -0.33(-0.88%) |
Aug 24, 2017 | 37.59 | 37.82 | 37.36 | 37.58 | 3,808,176 | +0.01(+0.04%) |
Aug 23, 2017 | 38.00 | 38.00 | 37.49 | 37.57 | 6,221,943 | -0.50(-1.32%) |
Aug 22, 2017 | 38.02 | 38.36 | 37.93 | 38.07 | 4,299,630 | +0.00(+0.00%) |
Aug 21, 2017 | 37.72 | 38.33 | 37.52 | 38.07 | 3,267,072 | +0.37(+0.98%) |
Aug 18, 2017 | 37.79 | 37.87 | 37.45 | 37.70 | 3,403,878 | -0.15(-0.41%) |
Aug 17, 2017 | 38.50 | 38.60 | 37.79 | 37.86 | 2,942,910 | -0.67(-1.73%) |
Aug 16, 2017 | 38.41 | 38.64 | 38.33 | 38.52 | 2,830,686 | +0.25(+0.64%) |
Aug 15, 2017 | 38.59 | 38.59 | 38.23 | 38.28 | 2,695,173 | -0.27(-0.70%) |
Aug 14, 2017 | 38.35 | 38.65 | 38.32 | 38.55 | 3,887,058 | +0.38(+1.00%) |
Aug 11, 2017 | 37.98 | 38.55 | 37.85 | 38.17 | 2,021,412 | +0.12(+0.32%) |
Aug 10, 2017 | 38.58 | 38.64 | 37.86 | 38.04 | 2,945,958 | -0.71(-1.83%) |
Aug 09, 2017 | 38.58 | 38.83 | 38.41 | 38.75 | 2,943,447 | +0.03(+0.09%) |
Aug 08, 2017 | 38.83 | 39.10 | 38.60 | 38.72 | 2,930,772 | -0.11(-0.27%) |
Aug 07, 2017 | 38.73 | 38.91 | 38.63 | 38.83 | 2,169,678 | +0.10(+0.25%) |
Aug 04, 2017 | 38.94 | 39.00 | 38.50 | 38.73 | 2,890,536 | -0.09(-0.22%) |
Aug 03, 2017 | 38.08 | 38.93 | 37.92 | 38.82 | 4,409,229 | +0.74(+1.93%) |
Aug 02, 2017 | 38.42 | 38.49 | 37.62 | 38.08 | 3,748,743 | -0.34(-0.89%) |