Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.74 | 42.11 | 41.56 | 41.97 | 4,737,026 | +0.45(+1.08%) |
Jul 30, 2018 | 41.84 | 41.87 | 41.37 | 41.53 | 4,164,088 | -0.34(-0.82%) |
Jul 27, 2018 | 42.38 | 42.40 | 41.72 | 41.87 | 3,231,166 | -0.30(-0.71%) |
Jul 26, 2018 | 42.07 | 42.67 | 42.07 | 42.17 | 4,734,732 | +0.29(+0.70%) |
Jul 25, 2018 | 41.63 | 42.24 | 41.57 | 41.88 | 4,074,581 | +0.23(+0.55%) |
Jul 24, 2018 | 41.46 | 41.75 | 41.11 | 41.65 | 5,857,662 | +0.11(+0.25%) |
Jul 23, 2018 | 41.94 | 42.01 | 41.46 | 41.54 | 3,722,731 | -0.27(-0.64%) |
Jul 20, 2018 | 41.97 | 42.17 | 41.68 | 41.81 | 2,353,659 | -0.66(-1.55%) |
Jul 19, 2018 | 42.31 | 42.91 | 42.16 | 42.47 | 2,886,525 | +0.34(+0.81%) |
Jul 18, 2018 | 41.94 | 42.20 | 41.70 | 42.13 | 4,161,630 | +0.01(+0.02%) |
Jul 17, 2018 | 42.31 | 42.46 | 42.10 | 42.12 | 2,937,860 | -0.06(-0.13%) |
Jul 16, 2018 | 42.37 | 42.38 | 41.99 | 42.18 | 2,419,942 | -0.19(-0.44%) |
Jul 13, 2018 | 42.64 | 42.70 | 42.01 | 42.36 | 4,322,650 | -0.24(-0.55%) |
Jul 12, 2018 | 42.90 | 42.99 | 42.43 | 42.60 | 3,147,097 | -0.24(-0.55%) |
Jul 11, 2018 | 42.33 | 42.89 | 42.24 | 42.84 | 2,944,874 | +0.47(+1.11%) |
Jul 10, 2018 | 41.66 | 42.62 | 41.40 | 42.36 | 4,275,824 | +0.53(+1.26%) |
Jul 09, 2018 | 43.41 | 43.41 | 41.62 | 41.84 | 5,030,475 | -1.53(-3.53%) |
Jul 06, 2018 | 43.50 | 43.56 | 43.30 | 43.37 | 3,360,130 | -0.12(-0.28%) |
Jul 05, 2018 | 43.57 | 43.59 | 43.18 | 43.49 | 5,364,044 | -0.06(-0.13%) |
Jul 03, 2018 | 43.54 | 43.54 | 43.54 | 0 | -0.35(-0.80%) | |
Jul 02, 2018 | 44.11 | 44.24 | 43.48 | 43.89 | 4,021,259 | -0.18(-0.41%) |
Jun 29, 2018 | 44.37 | 43.81 | 44.07 | 4,177,880 | -0.04(-0.09%) | |
Jun 28, 2018 | 44.06 | 44.35 | 43.90 | 44.11 | 3,726,609 | +0.11(+0.24%) |
Jun 27, 2018 | 43.67 | 44.17 | 43.61 | 44.01 | 3,691,038 | +0.28(+0.63%) |
Jun 26, 2018 | 44.04 | 44.25 | 43.67 | 43.73 | 3,353,953 | -0.42(-0.96%) |
Jun 25, 2018 | 43.56 | 44.30 | 43.47 | 44.16 | 3,669,795 | +0.73(+1.69%) |
Jun 22, 2018 | 43.32 | 43.59 | 43.13 | 43.42 | 5,218,443 | +0.18(+0.41%) |
Jun 21, 2018 | 43.11 | 43.48 | 43.06 | 43.24 | 4,718,121 | +0.05(+0.11%) |
Jun 20, 2018 | 43.06 | 43.20 | 42.82 | 43.19 | 3,836,416 | +0.16(+0.38%) |
Jun 19, 2018 | 42.99 | 43.35 | 42.46 | 43.03 | 4,639,237 | +0.01(+0.02%) |
Jun 18, 2018 | 42.77 | 43.18 | 42.67 | 43.02 | 2,513,411 | +0.26(+0.61%) |
Jun 15, 2018 | 42.80 | 42.51 | 42.76 | 5,408,033 | +0.25(+0.59%) | |
Jun 14, 2018 | 42.15 | 42.55 | 42.02 | 42.51 | 2,667,805 | +0.36(+0.85%) |
Jun 13, 2018 | 42.26 | 42.62 | 42.02 | 42.15 | 3,476,393 | -0.12(-0.29%) |
Jun 12, 2018 | 41.40 | 42.32 | 41.35 | 42.27 | 3,281,890 | +0.91(+2.20%) |
Jun 11, 2018 | 41.56 | 41.64 | 41.16 | 41.36 | 3,519,514 | -0.07(-0.16%) |
Jun 08, 2018 | 41.43 | 41.57 | 41.20 | 41.43 | 2,996,841 | +0.06(+0.14%) |
Jun 07, 2018 | 41.30 | 41.60 | 41.00 | 41.37 | 4,064,114 | +0.20(+0.49%) |
Jun 06, 2018 | 41.03 | 41.17 | 3,352,826 | -0.77(-1.83%) | ||
Jun 05, 2018 | 42.18 | 42.35 | 41.73 | 41.93 | 3,170,304 | -0.24(-0.57%) |
Jun 04, 2018 | 42.66 | 42.82 | 41.99 | 42.18 | 4,365,997 | -0.23(-0.53%) |
Jun 01, 2018 | 42.77 | 42.89 | 42.06 | 42.40 | 4,671,690 | -0.35(-0.81%) |
May 31, 2018 | 42.39 | 43.03 | 42.23 | 42.75 | 6,881,470 | +0.23(+0.55%) |
May 30, 2018 | 42.35 | 42.66 | 42.05 | 42.52 | 4,983,433 | +0.05(+0.11%) |
May 29, 2018 | 42.31 | 42.73 | 42.12 | 42.47 | 3,200,414 | +0.19(+0.44%) |
May 25, 2018 | 42.28 | 42.28 | 42.28 | 0 | +0.38(+0.90%) | |
May 24, 2018 | 41.51 | 41.98 | 41.43 | 41.90 | 2,890,807 | +0.47(+1.13%) |
May 23, 2018 | 40.79 | 41.60 | 40.79 | 41.43 | 4,251,595 | +0.65(+1.60%) |
May 22, 2018 | 40.34 | 40.92 | 40.34 | 40.78 | 3,417,189 | +0.39(+0.96%) |
May 21, 2018 | 40.13 | 40.47 | 39.84 | 40.39 | 2,278,297 | +0.27(+0.66%) |
May 18, 2018 | 40.14 | 40.34 | 39.88 | 40.13 | 3,200,795 | +0.14(+0.34%) |
May 17, 2018 | 40.34 | 40.38 | 39.81 | 39.99 | 3,156,990 | -0.25(-0.62%) |
May 16, 2018 | 40.54 | 40.57 | 40.14 | 40.24 | 2,383,698 | -0.30(-0.74%) |
May 15, 2018 | 40.89 | 40.97 | 40.33 | 40.54 | 3,229,670 | -0.52(-1.28%) |
May 14, 2018 | 41.35 | 41.39 | 40.88 | 41.06 | 2,088,297 | -0.21(-0.51%) |
May 11, 2018 | 41.36 | 41.45 | 41.14 | 41.27 | 2,152,587 | +0.02(+0.04%) |
May 10, 2018 | 41.04 | 41.30 | 40.82 | 41.26 | 1,929,941 | +0.45(+1.11%) |
May 09, 2018 | 41.30 | 41.39 | 40.62 | 40.80 | 2,706,202 | -0.41(-1.00%) |
May 08, 2018 | 41.70 | 41.70 | 41.14 | 41.22 | 4,280,407 | -0.65(-1.54%) |
May 07, 2018 | 42.04 | 42.15 | 41.82 | 41.86 | 2,007,673 | -0.18(-0.42%) |
May 04, 2018 | 41.85 | 42.15 | 41.82 | 42.04 | 1,855,157 | +0.19(+0.44%) |
May 03, 2018 | 41.45 | 42.05 | 41.14 | 41.85 | 2,777,110 | +0.33(+0.80%) |
May 02, 2018 | 41.85 | 41.94 | 41.14 | 41.52 | 4,390,601 | -0.32(-0.77%) |
May 01, 2018 | 41.92 | 42.24 | 41.64 | 41.85 | 3,952,045 | -0.23(-0.56%) |
Apr 30, 2018 | 41.65 | 42.21 | 41.40 | 42.08 | 4,095,859 | +0.50(+1.20%) |
Apr 27, 2018 | 41.11 | 41.78 | 41.02 | 41.58 | 3,752,145 | +0.29(+0.70%) |
Apr 26, 2018 | 40.68 | 41.37 | 40.47 | 41.29 | 3,989,129 | +0.67(+1.65%) |
Apr 25, 2018 | 40.13 | 40.63 | 39.91 | 40.62 | 4,241,775 | +0.33(+0.82%) |
Apr 24, 2018 | 40.00 | 40.42 | 39.76 | 40.29 | 3,755,269 | +0.44(+1.11%) |
Apr 23, 2018 | 39.97 | 40.18 | 39.55 | 39.84 | 3,153,231 | -0.10(-0.26%) |
Apr 20, 2018 | 40.45 | 40.51 | 39.80 | 39.95 | 2,674,268 | -0.42(-1.04%) |
Apr 19, 2018 | 40.49 | 40.73 | 40.20 | 40.37 | 2,704,422 | -0.34(-0.83%) |
Apr 18, 2018 | 41.12 | 41.46 | 40.69 | 40.71 | 2,131,778 | -0.34(-0.83%) |
Apr 17, 2018 | 40.75 | 41.18 | 40.63 | 41.05 | 2,588,797 | +0.37(+0.91%) |
Apr 16, 2018 | 40.59 | 40.84 | 40.35 | 40.68 | 3,760,479 | +0.43(+1.06%) |
Apr 13, 2018 | 40.11 | 40.68 | 40.08 | 40.25 | 4,062,946 | +0.36(+0.89%) |
Apr 12, 2018 | 40.36 | 40.43 | 39.78 | 39.89 | 5,736,436 | -0.34(-0.84%) |
Apr 11, 2018 | 40.15 | 40.28 | 39.89 | 40.23 | 2,843,729 | +0.01(+0.02%) |
Apr 10, 2018 | 40.59 | 40.75 | 40.13 | 40.22 | 3,469,643 | -0.37(-0.91%) |
Apr 09, 2018 | 40.45 | 40.95 | 40.30 | 40.59 | 2,900,207 | +0.17(+0.42%) |
Apr 06, 2018 | 40.97 | 41.14 | 40.30 | 40.43 | 4,192,531 | -0.51(-1.24%) |
Apr 05, 2018 | 40.66 | 41.00 | 40.13 | 40.93 | 2,351,497 | +0.29(+0.71%) |
Apr 04, 2018 | 40.51 | 40.77 | 40.16 | 40.64 | 2,755,588 | +0.06(+0.14%) |
Apr 03, 2018 | 40.22 | 40.83 | 39.97 | 40.59 | 3,335,601 | +0.35(+0.86%) |
Apr 02, 2018 | 40.65 | 40.68 | 39.95 | 40.24 | 4,039,316 | -0.30(-0.74%) |
Mar 29, 2018 | 40.54 | 40.54 | 40.54 | 0 | +0.71(+1.78%) | |
Mar 28, 2018 | 39.92 | 40.05 | 39.73 | 39.83 | 3,472,270 | +0.03(+0.08%) |
Mar 27, 2018 | 39.14 | 40.32 | 39.07 | 39.80 | 4,319,785 | +0.72(+1.84%) |
Mar 26, 2018 | 38.71 | 39.14 | 38.65 | 39.08 | 2,154,506 | +0.43(+1.11%) |
Mar 23, 2018 | 39.11 | 39.52 | 38.60 | 38.65 | 3,446,662 | -0.29(-0.75%) |
Mar 22, 2018 | 39.01 | 39.69 | 38.89 | 38.94 | 2,981,683 | -0.10(-0.27%) |
Mar 21, 2018 | 39.55 | 39.85 | 38.93 | 39.05 | 3,876,388 | -0.48(-1.20%) |
Mar 20, 2018 | 39.68 | 39.93 | 39.38 | 39.52 | 4,867,335 | -0.26(-0.65%) |
Mar 19, 2018 | 39.71 | 40.14 | 39.45 | 39.78 | 3,418,255 | +0.01(+0.02%) |
Mar 16, 2018 | 39.34 | 39.83 | 39.21 | 39.77 | 7,467,847 | +0.52(+1.32%) |
Mar 15, 2018 | 39.05 | 39.62 | 39.05 | 39.26 | 4,428,187 | +0.16(+0.41%) |
Mar 14, 2018 | 38.34 | 39.16 | 38.32 | 39.09 | 4,672,545 | +0.86(+2.24%) |
Mar 13, 2018 | 38.46 | 38.80 | 38.09 | 38.24 | 3,399,934 | -0.15(-0.40%) |
Mar 12, 2018 | 38.01 | 38.48 | 37.96 | 38.39 | 3,883,916 | +0.43(+1.13%) |
Mar 09, 2018 | 37.85 | 38.01 | 37.32 | 37.96 | 3,206,662 | +0.18(+0.47%) |
Mar 08, 2018 | 37.59 | 37.94 | 37.41 | 37.79 | 3,994,252 | +0.36(+0.97%) |
Mar 07, 2018 | 37.27 | 37.42 | 4,075,399 | -0.29(-0.77%) | ||
Mar 06, 2018 | 38.38 | 38.41 | 37.63 | 37.71 | 3,937,252 | -0.70(-1.83%) |
Mar 05, 2018 | 38.07 | 38.57 | 37.76 | 38.42 | 5,453,280 | +0.30(+0.78%) |
Mar 02, 2018 | 38.58 | 38.83 | 37.63 | 38.12 | 4,452,330 | -0.47(-1.22%) |
Mar 01, 2018 | 38.74 | 39.18 | 38.30 | 38.59 | 4,523,680 | -0.11(-0.29%) |
Feb 28, 2018 | 39.14 | 39.38 | 38.70 | 38.71 | 3,706,143 | -0.29(-0.74%) |
Feb 27, 2018 | 40.18 | 40.29 | 38.98 | 38.99 | 5,052,361 | -1.21(-3.00%) |
Feb 26, 2018 | 40.43 | 40.64 | 40.07 | 40.20 | 3,277,319 | -0.18(-0.46%) |
Feb 23, 2018 | 39.17 | 40.41 | 38.80 | 40.38 | 3,300,133 | +1.08(+2.74%) |
Feb 22, 2018 | 39.53 | 39.30 | 3,509,923 | +0.52(+1.34%) | ||
Feb 21, 2018 | 39.41 | 39.65 | 38.76 | 38.78 | 3,428,607 | -0.61(-1.54%) |
Feb 20, 2018 | 39.31 | 39.56 | 39.05 | 39.39 | 5,962,877 | -0.11(-0.28%) |
Feb 16, 2018 | 39.50 | 39.50 | 39.50 | 0 | +0.66(+1.69%) | |
Feb 15, 2018 | 38.11 | 38.85 | 38.11 | 38.85 | 3,384,038 | +0.79(+2.08%) |
Feb 14, 2018 | 38.07 | 38.45 | 37.86 | 38.06 | 2,896,748 | -0.34(-0.87%) |
Feb 13, 2018 | 37.93 | 38.48 | 37.71 | 38.39 | 3,130,608 | +0.34(+0.88%) |
Feb 12, 2018 | 37.83 | 38.24 | 37.39 | 38.06 | 6,414,939 | +0.30(+0.80%) |
Feb 09, 2018 | 37.31 | 38.05 | 36.92 | 37.75 | 6,296,267 | +0.41(+1.09%) |
Feb 08, 2018 | 37.95 | 38.47 | 37.31 | 37.35 | 6,605,028 | -0.78(-2.03%) |
Feb 07, 2018 | 38.03 | 38.30 | 37.99 | 38.12 | 4,116,089 | +0.06(+0.15%) |
Feb 06, 2018 | 38.58 | 38.63 | 37.23 | 38.07 | 5,739,549 | -1.31(-3.33%) |
Feb 05, 2018 | 39.56 | 39.95 | 39.05 | 39.38 | 4,331,087 | -0.62(-1.54%) |
Feb 02, 2018 | 40.26 | 40.50 | 39.99 | 39.99 | 4,731,316 | -0.50(-1.24%) |
Feb 01, 2018 | 41.48 | 41.52 | 40.38 | 40.50 | 5,373,321 | -0.96(-2.31%) |
Jan 31, 2018 | 40.78 | 41.51 | 40.62 | 41.45 | 7,505,500 | +0.69(+1.69%) |
Jan 30, 2018 | 40.48 | 40.91 | 40.36 | 40.77 | 3,898,283 | +0.26(+0.63%) |
Jan 29, 2018 | 40.69 | 40.71 | 40.13 | 40.51 | 4,011,605 | -0.41(-1.00%) |
Jan 26, 2018 | 40.93 | 41.03 | 40.51 | 40.92 | 3,607,684 | +0.06(+0.16%) |
Jan 25, 2018 | 40.26 | 40.87 | 40.17 | 40.85 | 3,351,403 | +0.56(+1.39%) |
Jan 24, 2018 | 40.43 | 40.43 | 40.05 | 40.30 | 3,119,164 | -0.24(-0.59%) |
Jan 23, 2018 | 40.11 | 40.84 | 40.04 | 40.54 | 3,435,339 | +0.54(+1.36%) |
Jan 22, 2018 | 40.11 | 40.30 | 39.86 | 39.99 | 4,258,920 | +0.19(+0.48%) |
Jan 19, 2018 | 39.90 | 40.09 | 39.65 | 39.80 | 3,365,985 | +0.05(+0.12%) |
Jan 18, 2018 | 40.28 | 40.30 | 39.62 | 39.75 | 3,435,351 | -0.42(-1.05%) |
Jan 17, 2018 | 39.73 | 40.29 | 39.68 | 40.18 | 3,749,139 | +0.58(+1.45%) |
Jan 16, 2018 | 40.13 | 40.27 | 39.45 | 39.60 | 4,340,172 | -0.44(-1.10%) |
Jan 12, 2018 | 40.04 | 40.04 | 40.04 | 0 | +0.08(+0.20%) | |
Jan 11, 2018 | 39.53 | 40.19 | 39.33 | 39.96 | 5,695,685 | +0.48(+1.21%) |
Jan 10, 2018 | 39.48 | 39.60 | 39.20 | 39.48 | 4,326,924 | -0.18(-0.46%) |
Jan 09, 2018 | 39.82 | 39.91 | 39.36 | 39.66 | 6,476,466 | -0.14(-0.36%) |
Jan 08, 2018 | 39.74 | 39.89 | 39.58 | 39.81 | 3,996,803 | +0.12(+0.30%) |
Jan 05, 2018 | 39.49 | 39.78 | 39.37 | 39.69 | 7,209,680 | +0.33(+0.83%) |
Jan 04, 2018 | 38.36 | 39.61 | 38.36 | 39.36 | 10,221,189 | -1.19(-2.94%) |
Jan 03, 2018 | 40.60 | 41.08 | 40.46 | 40.55 | 3,195,324 | -0.21(-0.51%) |
Jan 02, 2018 | 41.16 | 41.29 | 40.74 | 40.76 | 3,753,168 | -0.40(-0.97%) |
Dec 29, 2017 | 41.16 | 41.16 | 41.16 | 0 | +0.13(+0.31%) | |
Dec 28, 2017 | 40.87 | 41.05 | 40.72 | 41.03 | 1,888,683 | +0.26(+0.65%) |
Dec 27, 2017 | 40.89 | 40.93 | 40.66 | 40.77 | 2,929,628 | +0.04(+0.10%) |
Dec 26, 2017 | 40.93 | 41.16 | 40.70 | 40.73 | 1,559,816 | -0.09(-0.22%) |
Dec 22, 2017 | 40.81 | 41.11 | 40.74 | 40.81 | 2,849,799 | +0.05(+0.12%) |
Dec 21, 2017 | 40.69 | 41.05 | 40.53 | 40.77 | 3,305,896 | +0.02(+0.06%) |
Dec 20, 2017 | 41.01 | 41.17 | 40.63 | 40.74 | 4,450,405 | -0.27(-0.66%) |
Dec 19, 2017 | 41.65 | 41.65 | 41.01 | 41.01 | 4,008,665 | -0.52(-1.25%) |
Dec 18, 2017 | 41.87 | 42.05 | 41.51 | 41.53 | 3,688,027 | -0.26(-0.63%) |
Dec 15, 2017 | 41.67 | 41.89 | 41.48 | 41.80 | 6,885,113 | +0.29(+0.69%) |
Dec 14, 2017 | 41.66 | 41.69 | 41.32 | 41.51 | 5,308,736 | -0.19(-0.46%) |
Dec 13, 2017 | 41.57 | 41.92 | 41.47 | 41.70 | 4,119,427 | +0.14(+0.33%) |
Dec 12, 2017 | 41.57 | 41.99 | 41.52 | 41.57 | 5,293,429 | -0.31(-0.74%) |
Dec 11, 2017 | 41.42 | 41.90 | 41.27 | 41.88 | 5,234,077 | +0.38(+0.91%) |
Dec 08, 2017 | 41.53 | 41.55 | 41.21 | 41.50 | 5,272,119 | -0.04(-0.10%) |
Dec 07, 2017 | 41.81 | 41.81 | 41.26 | 41.54 | 5,936,022 | -0.28(-0.67%) |
Dec 06, 2017 | 41.84 | 41.94 | 41.35 | 41.82 | 6,175,206 | +0.06(+0.15%) |
Dec 05, 2017 | 41.99 | 42.05 | 41.57 | 41.76 | 6,151,710 | -0.17(-0.40%) |
Dec 04, 2017 | 42.16 | 42.16 | 41.61 | 41.92 | 6,459,039 | -0.14(-0.34%) |
Dec 01, 2017 | 42.09 | 42.23 | 41.73 | 42.07 | 4,397,449 | +0.01(+0.02%) |
Nov 30, 2017 | 41.74 | 42.17 | 41.58 | 42.06 | 5,526,030 | +0.29(+0.68%) |
Nov 29, 2017 | 41.11 | 41.77 | 41.04 | 41.77 | 4,819,311 | +0.52(+1.27%) |
Nov 28, 2017 | 40.99 | 41.25 | 40.99 | 41.25 | 3,589,144 | +0.36(+0.89%) |
Nov 27, 2017 | 40.89 | 41.01 | 40.68 | 40.89 | 4,477,390 | +0.02(+0.04%) |
Nov 24, 2017 | 40.78 | 41.05 | 40.68 | 40.87 | 2,512,133 | +0.10(+0.25%) |
Nov 22, 2017 | 40.85 | 40.88 | 40.55 | 40.77 | 3,203,954 | -0.13(-0.33%) |
Nov 21, 2017 | 40.94 | 41.05 | 40.75 | 40.90 | 3,078,845 | +0.02(+0.06%) |
Nov 20, 2017 | 40.85 | 40.93 | 40.63 | 40.88 | 4,638,414 | +0.06(+0.14%) |
Nov 17, 2017 | 40.49 | 40.85 | 40.44 | 40.82 | 7,114,749 | +0.10(+0.23%) |
Nov 16, 2017 | 40.65 | 40.74 | 40.43 | 40.73 | 3,728,649 | +0.06(+0.14%) |
Nov 15, 2017 | 41.08 | 41.31 | 40.55 | 40.67 | 4,757,657 | -0.32(-0.79%) |
Nov 14, 2017 | 40.13 | 41.01 | 39.93 | 41.00 | 4,394,450 | +0.84(+2.09%) |
Nov 13, 2017 | 40.05 | 40.45 | 39.98 | 40.16 | 4,555,372 | +0.22(+0.56%) |
Nov 10, 2017 | 39.59 | 40.06 | 39.59 | 39.94 | 4,528,918 | +0.09(+0.22%) |
Nov 09, 2017 | 39.67 | 40.03 | 39.56 | 39.85 | 2,512,827 | +0.06(+0.14%) |
Nov 08, 2017 | 39.51 | 39.86 | 39.39 | 39.79 | 3,158,348 | +0.20(+0.50%) |
Nov 07, 2017 | 39.44 | 39.67 | 39.28 | 39.59 | 3,233,395 | +0.24(+0.60%) |
Nov 06, 2017 | 39.86 | 39.96 | 39.27 | 39.36 | 3,979,198 | -0.52(-1.31%) |
Nov 03, 2017 | 39.39 | 40.07 | 39.33 | 39.88 | 3,044,182 | +0.41(+1.04%) |
Nov 02, 2017 | 39.31 | 39.56 | 38.98 | 39.47 | 3,754,835 | +0.22(+0.57%) |
Nov 01, 2017 | 39.59 | 39.78 | 39.07 | 39.25 | 5,381,939 | +0.25(+0.63%) |
Oct 31, 2017 | 38.57 | 39.40 | 38.31 | 39.00 | 4,173,839 | -0.28(-0.71%) |
Oct 30, 2017 | 39.21 | 39.32 | 39.01 | 39.28 | 4,070,365 | +0.05(+0.12%) |
Oct 27, 2017 | 39.02 | 39.35 | 38.85 | 39.23 | 3,031,354 | +0.10(+0.26%) |
Oct 26, 2017 | 39.19 | 39.20 | 38.87 | 39.13 | 3,113,879 | +0.16(+0.41%) |
Oct 25, 2017 | 38.72 | 39.06 | 38.29 | 38.97 | 3,976,823 | +0.06(+0.16%) |
Oct 24, 2017 | 38.79 | 38.94 | 38.61 | 38.90 | 3,485,874 | +0.08(+0.20%) |
Oct 23, 2017 | 38.93 | 38.93 | 38.60 | 38.83 | 3,206,426 | -0.02(-0.04%) |
Oct 20, 2017 | 38.79 | 38.86 | 38.62 | 38.84 | 5,207,808 | +0.05(+0.12%) |
Oct 19, 2017 | 38.64 | 38.81 | 38.53 | 38.79 | 3,080,252 | +0.22(+0.58%) |
Oct 18, 2017 | 38.44 | 38.66 | 38.34 | 38.57 | 3,048,207 | +0.05(+0.12%) |
Oct 17, 2017 | 38.48 | 38.61 | 38.21 | 38.52 | 4,567,239 | +0.00(+0.00%) |
Oct 16, 2017 | 38.44 | 38.64 | 38.10 | 38.52 | 3,385,587 | -0.03(-0.08%) |
Oct 13, 2017 | 38.97 | 39.10 | 38.47 | 38.56 | 6,630,362 | -0.30(-0.78%) |
Oct 12, 2017 | 38.34 | 38.87 | 38.28 | 38.86 | 3,869,524 | +0.50(+1.30%) |
Oct 11, 2017 | 38.14 | 38.37 | 38.04 | 38.36 | 4,742,767 | +0.14(+0.37%) |
Oct 10, 2017 | 37.77 | 38.29 | 37.68 | 38.22 | 4,246,478 | +0.48(+1.26%) |
Oct 09, 2017 | 37.76 | 37.82 | 37.62 | 37.74 | 2,928,789 | +0.01(+0.02%) |
Oct 06, 2017 | 37.41 | 37.77 | 37.23 | 37.73 | 5,943,630 | +0.12(+0.32%) |
Oct 05, 2017 | 37.20 | 37.62 | 37.04 | 37.61 | 5,172,072 | +0.36(+0.98%) |
Oct 04, 2017 | 36.69 | 37.26 | 36.63 | 37.25 | 2,382,474 | +0.59(+1.60%) |
Oct 03, 2017 | 36.89 | 36.89 | 36.54 | 36.66 | 2,626,320 | -0.28(-0.75%) |
Oct 02, 2017 | 36.81 | 36.99 | 36.50 | 36.94 | 2,932,184 | +0.28(+0.76%) |
Sep 29, 2017 | 36.61 | 37.07 | 36.57 | 36.66 | 4,586,504 | +0.13(+0.37%) |
Sep 28, 2017 | 36.45 | 36.75 | 36.25 | 36.53 | 2,702,246 | -0.06(-0.15%) |
Sep 27, 2017 | 36.34 | 36.58 | 4,238,485 | -0.29(-0.77%) | ||
Sep 26, 2017 | 36.82 | 36.95 | 36.63 | 36.87 | 2,576,081 | +0.01(+0.02%) |
Sep 25, 2017 | 36.84 | 37.01 | 36.56 | 36.86 | 4,151,369 | +0.25(+0.67%) |
Sep 22, 2017 | 36.94 | 36.96 | 36.55 | 36.61 | 5,093,726 | -0.02(-0.06%) |
Sep 21, 2017 | 36.04 | 36.84 | 36.02 | 36.64 | 5,356,995 | +0.78(+2.19%) |
Sep 20, 2017 | 36.21 | 36.34 | 35.71 | 35.85 | 3,518,129 | -0.29(-0.79%) |
Sep 19, 2017 | 36.23 | 36.36 | 36.06 | 36.14 | 2,137,302 | -0.01(-0.02%) |
Sep 18, 2017 | 36.31 | 36.43 | 35.91 | 36.15 | 2,237,385 | -0.17(-0.48%) |
Sep 15, 2017 | 36.30 | 36.67 | 36.17 | 36.32 | 4,402,839 | +0.02(+0.04%) |
Sep 14, 2017 | 36.00 | 36.32 | 35.94 | 36.30 | 3,008,704 | +0.25(+0.70%) |
Sep 13, 2017 | 36.26 | 36.34 | 36.04 | 36.05 | 3,928,958 | -0.29(-0.79%) |
Sep 12, 2017 | 36.96 | 36.98 | 36.14 | 36.34 | 2,247,764 | -0.71(-1.93%) |
Sep 11, 2017 | 36.81 | 37.13 | 36.71 | 37.05 | 2,264,092 | +0.23(+0.62%) |
Sep 08, 2017 | 36.48 | 36.89 | 36.42 | 36.82 | 2,577,862 | +0.32(+0.89%) |
Sep 07, 2017 | 36.21 | 36.51 | 36.09 | 36.50 | 2,534,343 | +0.45(+1.25%) |
Sep 06, 2017 | 36.52 | 36.52 | 36.03 | 36.04 | 2,779,906 | -0.37(-1.01%) |
Sep 05, 2017 | 36.57 | 36.57 | 36.18 | 36.41 | 4,129,660 | -0.12(-0.32%) |
Sep 01, 2017 | 36.87 | 36.91 | 36.23 | 36.53 | 3,639,716 | -0.25(-0.68%) |
Aug 31, 2017 | 36.80 | 36.95 | 36.74 | 36.78 | 3,418,279 | +0.01(+0.02%) |
Aug 30, 2017 | 36.99 | 36.99 | 36.74 | 36.77 | 1,694,086 | -0.22(-0.59%) |
Aug 29, 2017 | 37.17 | 37.25 | 36.99 | 36.99 | 1,641,409 | -0.15(-0.40%) |
Aug 28, 2017 | 37.19 | 37.25 | 36.94 | 37.14 | 3,676,122 | +0.01(+0.02%) |
Aug 25, 2017 | 37.20 | 37.28 | 37.01 | 37.13 | 1,487,253 | +0.05(+0.15%) |
Aug 24, 2017 | 37.07 | 37.21 | 36.94 | 37.08 | 1,612,216 | -0.02(-0.04%) |
Aug 23, 2017 | 36.94 | 37.13 | 36.80 | 37.10 | 2,440,063 | +0.19(+0.51%) |
Aug 22, 2017 | 36.79 | 36.92 | 36.67 | 36.91 | 2,402,716 | +0.12(+0.32%) |
Aug 21, 2017 | 36.71 | 36.81 | 36.61 | 36.79 | 1,910,927 | +0.13(+0.36%) |
Aug 18, 2017 | 36.32 | 36.87 | 36.22 | 36.66 | 2,583,138 | +0.30(+0.82%) |
Aug 17, 2017 | 36.61 | 36.68 | 36.34 | 36.36 | 2,534,432 | -0.27(-0.73%) |
Aug 16, 2017 | 36.39 | 36.70 | 36.31 | 36.62 | 2,545,822 | +0.27(+0.76%) |
Aug 15, 2017 | 35.86 | 36.40 | 35.84 | 36.35 | 2,598,911 | +0.29(+0.81%) |
Aug 14, 2017 | 35.84 | 36.08 | 35.74 | 36.06 | 2,240,343 | +0.31(+0.86%) |
Aug 11, 2017 | 36.10 | 36.12 | 35.67 | 35.75 | 3,220,693 | -0.06(-0.18%) |
Aug 10, 2017 | 35.71 | 35.93 | 35.56 | 35.82 | 3,297,884 | +0.13(+0.37%) |
Aug 09, 2017 | 36.06 | 36.08 | 35.62 | 35.68 | 2,532,397 | -0.26(-0.72%) |
Aug 08, 2017 | 35.82 | 36.00 | 35.78 | 35.94 | 2,338,889 | +0.06(+0.18%) |
Aug 07, 2017 | 35.87 | 35.96 | 35.78 | 35.88 | 1,889,567 | -0.01(-0.02%) |
Aug 04, 2017 | 35.80 | 35.96 | 35.66 | 35.89 | 2,006,971 | -0.05(-0.15%) |
Aug 03, 2017 | 35.56 | 35.95 | 35.50 | 35.94 | 2,308,303 | +0.35(+0.97%) |
Aug 02, 2017 | 35.39 | 35.68 | 35.12 | 35.60 | 2,609,747 | +0.05(+0.15%) |