Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.00 | 45.24 | 44.22 | 44.38 | 2,752,115 | -0.49(-1.08%) |
May 30, 2018 | 45.26 | 45.58 | 44.16 | 44.86 | 4,512,361 | +0.00(+0.00%) |
May 29, 2018 | 45.58 | 45.77 | 44.23 | 44.86 | 7,531,541 | -0.97(-2.12%) |
May 25, 2018 | 45.83 | 45.83 | 45.83 | 0 | +7.69(+20.16%) | |
May 24, 2018 | 36.84 | 38.40 | 36.71 | 38.14 | 8,302,509 | +1.12(+3.02%) |
May 23, 2018 | 36.27 | 37.09 | 36.05 | 37.03 | 3,959,052 | +0.62(+1.72%) |
May 22, 2018 | 36.52 | 36.98 | 36.28 | 36.40 | 2,942,940 | +0.15(+0.41%) |
May 21, 2018 | 36.01 | 36.86 | 35.93 | 36.25 | 3,941,601 | +0.53(+1.50%) |
May 18, 2018 | 35.87 | 36.10 | 35.64 | 35.72 | 3,259,366 | -0.40(-1.12%) |
May 17, 2018 | 36.27 | 36.64 | 35.96 | 36.12 | 2,409,906 | -0.18(-0.50%) |
May 16, 2018 | 36.10 | 36.98 | 35.64 | 36.30 | 3,113,930 | +0.44(+1.22%) |
May 15, 2018 | 35.62 | 36.01 | 35.46 | 35.87 | 2,443,733 | +0.15(+0.41%) |
May 14, 2018 | 35.04 | 35.91 | 34.59 | 35.72 | 3,540,828 | +0.70(+2.00%) |
May 11, 2018 | 34.32 | 35.13 | 33.93 | 35.02 | 2,938,197 | +0.60(+1.74%) |
May 10, 2018 | 34.07 | 34.53 | 33.52 | 34.42 | 2,927,610 | +0.33(+0.96%) |
May 09, 2018 | 34.39 | 34.50 | 33.81 | 34.09 | 3,073,345 | -0.39(-1.12%) |
May 08, 2018 | 33.30 | 34.60 | 33.23 | 34.48 | 3,989,461 | +1.16(+3.48%) |
May 07, 2018 | 34.23 | 34.23 | 32.91 | 33.32 | 4,123,183 | -0.95(-2.76%) |
May 04, 2018 | 34.04 | 34.48 | 33.46 | 34.26 | 2,204,616 | +0.02(+0.05%) |
May 03, 2018 | 34.89 | 34.97 | 34.07 | 34.25 | 2,099,436 | -0.78(-2.23%) |
May 02, 2018 | 34.86 | 35.39 | 34.52 | 35.03 | 1,927,035 | -0.01(-0.02%) |
May 01, 2018 | 35.36 | 35.40 | 34.16 | 35.04 | 2,540,819 | -0.39(-1.09%) |
Apr 30, 2018 | 36.59 | 36.60 | 35.41 | 35.42 | 3,293,343 | -1.09(-2.99%) |
Apr 27, 2018 | 35.53 | 36.86 | 35.45 | 36.52 | 3,002,952 | +1.03(+2.90%) |
Apr 26, 2018 | 34.67 | 35.82 | 34.12 | 35.49 | 2,158,204 | +1.00(+2.91%) |
Apr 25, 2018 | 34.23 | 34.68 | 33.95 | 34.48 | 2,191,191 | +0.19(+0.55%) |
Apr 24, 2018 | 34.16 | 34.80 | 33.74 | 34.30 | 2,850,650 | +0.41(+1.21%) |
Apr 23, 2018 | 33.81 | 34.22 | 33.26 | 33.88 | 3,181,151 | +0.27(+0.81%) |
Apr 20, 2018 | 34.07 | 34.39 | 33.46 | 33.61 | 4,070,728 | -0.62(-1.83%) |
Apr 19, 2018 | 34.66 | 34.70 | 33.65 | 34.24 | 3,751,878 | -0.36(-1.03%) |
Apr 18, 2018 | 34.86 | 35.71 | 34.49 | 34.60 | 2,658,532 | +0.04(+0.12%) |
Apr 17, 2018 | 35.78 | 35.78 | 34.55 | 34.55 | 5,043,274 | -0.80(-2.26%) |
Apr 16, 2018 | 36.70 | 36.72 | 35.30 | 35.35 | 5,559,070 | -1.51(-4.09%) |
Apr 13, 2018 | 37.67 | 38.09 | 36.68 | 36.86 | 2,597,078 | -0.60(-1.59%) |
Apr 12, 2018 | 37.65 | 37.75 | 37.12 | 37.46 | 1,783,841 | -0.15(-0.39%) |
Apr 11, 2018 | 37.69 | 38.05 | 37.43 | 37.60 | 1,940,432 | -0.43(-1.14%) |
Apr 10, 2018 | 37.68 | 38.53 | 37.62 | 38.04 | 2,662,375 | +0.84(+2.26%) |
Apr 09, 2018 | 38.11 | 38.30 | 37.13 | 37.20 | 3,045,470 | -0.69(-1.83%) |
Apr 06, 2018 | 38.67 | 38.68 | 37.45 | 37.89 | 2,396,225 | -1.18(-3.03%) |
Apr 05, 2018 | 39.05 | 39.28 | 38.54 | 39.07 | 2,741,419 | +0.10(+0.25%) |
Apr 04, 2018 | 36.94 | 39.08 | 36.94 | 38.98 | 3,597,834 | +1.59(+4.25%) |
Apr 03, 2018 | 35.92 | 37.41 | 35.82 | 37.38 | 4,347,735 | +1.65(+4.61%) |
Apr 02, 2018 | 37.08 | 37.11 | 35.19 | 35.74 | 3,058,350 | -1.40(-3.78%) |
Mar 29, 2018 | 37.14 | 37.14 | 37.14 | 0 | +0.62(+1.70%) | |
Mar 28, 2018 | 36.19 | 37.05 | 35.76 | 36.52 | 2,599,347 | +0.55(+1.52%) |
Mar 27, 2018 | 36.81 | 36.85 | 35.76 | 35.97 | 3,152,918 | -0.94(-2.54%) |
Mar 26, 2018 | 36.10 | 37.05 | 35.56 | 36.91 | 3,868,390 | +1.24(+3.48%) |
Mar 23, 2018 | 34.75 | 36.19 | 34.59 | 35.67 | 6,271,130 | +1.52(+4.44%) |
Mar 22, 2018 | 35.56 | 35.61 | 34.08 | 34.16 | 3,413,334 | -1.53(-4.30%) |
Mar 21, 2018 | 35.57 | 36.11 | 35.56 | 35.69 | 2,994,020 | +0.11(+0.32%) |
Mar 20, 2018 | 35.80 | 35.93 | 35.43 | 35.57 | 3,337,492 | -0.16(-0.46%) |
Mar 19, 2018 | 35.79 | 35.95 | 35.46 | 35.74 | 4,517,617 | -0.24(-0.66%) |
Mar 16, 2018 | 35.42 | 36.39 | 35.37 | 35.97 | 4,887,669 | +0.53(+1.50%) |
Mar 15, 2018 | 35.47 | 35.80 | 35.26 | 35.44 | 3,044,939 | +0.16(+0.46%) |
Mar 14, 2018 | 36.01 | 36.33 | 35.22 | 35.28 | 2,661,508 | -0.49(-1.37%) |
Mar 13, 2018 | 35.75 | 36.19 | 35.62 | 35.77 | 5,995,267 | +0.44(+1.25%) |
Mar 12, 2018 | 34.86 | 35.56 | 34.64 | 35.33 | 6,670,092 | +0.62(+1.79%) |
Mar 09, 2018 | 33.54 | 34.72 | 33.38 | 34.71 | 5,984,305 | +1.39(+4.19%) |
Mar 08, 2018 | 33.36 | 33.93 | 33.03 | 33.32 | 3,670,660 | +0.11(+0.32%) |
Mar 07, 2018 | 32.92 | 33.21 | 4,535,860 | -1.13(-3.28%) | ||
Mar 06, 2018 | 33.80 | 34.36 | 33.45 | 34.33 | 4,310,055 | +0.38(+1.13%) |
Mar 05, 2018 | 32.56 | 34.26 | 32.56 | 33.95 | 10,904,519 | +1.30(+3.97%) |
Mar 02, 2018 | 33.15 | 33.44 | 31.13 | 32.65 | 27,935,734 | -4.76(-12.73%) |
Mar 01, 2018 | 37.43 | 37.98 | 36.45 | 37.42 | 8,201,558 | -0.02(-0.07%) |
Feb 28, 2018 | 39.14 | 39.49 | 37.36 | 37.44 | 6,433,610 | -1.33(-3.43%) |
Feb 27, 2018 | 40.68 | 41.27 | 38.73 | 38.77 | 5,215,213 | -1.45(-3.61%) |
Feb 26, 2018 | 39.98 | 40.44 | 39.37 | 40.22 | 3,908,876 | +0.87(+2.22%) |
Feb 23, 2018 | 39.55 | 39.80 | 38.78 | 39.35 | 3,620,249 | -0.01(-0.02%) |
Feb 22, 2018 | 39.06 | 39.36 | 4,692,190 | -0.13(-0.33%) | ||
Feb 21, 2018 | 39.55 | 40.39 | 39.37 | 39.49 | 2,211,993 | +0.20(+0.52%) |
Feb 20, 2018 | 40.05 | 38.86 | 39.28 | 3,212,330 | -0.82(-2.03%) | |
Feb 16, 2018 | 40.10 | 40.10 | 40.10 | 0 | -0.06(-0.14%) | |
Feb 15, 2018 | 40.04 | 40.20 | 39.24 | 40.16 | 2,497,858 | +0.54(+1.36%) |
Feb 14, 2018 | 37.63 | 39.93 | 37.35 | 39.62 | 4,506,924 | +1.58(+4.16%) |
Feb 13, 2018 | 37.62 | 38.89 | 37.48 | 38.04 | 3,923,612 | +0.24(+0.65%) |
Feb 12, 2018 | 38.16 | 38.33 | 36.62 | 37.79 | 4,008,568 | +0.08(+0.22%) |
Feb 09, 2018 | 37.93 | 38.38 | 35.92 | 37.71 | 5,490,627 | +0.29(+0.78%) |
Feb 08, 2018 | 39.33 | 39.55 | 37.41 | 37.42 | 3,909,158 | -1.74(-4.44%) |
Feb 07, 2018 | 38.90 | 39.92 | 38.66 | 39.15 | 3,893,469 | +0.30(+0.78%) |
Feb 06, 2018 | 36.54 | 39.11 | 36.04 | 38.85 | 4,869,347 | +0.84(+2.21%) |
Feb 05, 2018 | 38.96 | 39.50 | 37.47 | 38.01 | 4,256,005 | -1.44(-3.66%) |
Feb 02, 2018 | 39.77 | 39.95 | 39.08 | 39.46 | 4,248,123 | -0.68(-1.69%) |
Feb 01, 2018 | 39.76 | 40.77 | 39.71 | 40.13 | 2,391,966 | +0.05(+0.12%) |
Jan 31, 2018 | 42.12 | 42.12 | 39.62 | 40.08 | 4,743,078 | -0.61(-1.50%) |
Jan 30, 2018 | 41.54 | 41.80 | 40.53 | 40.70 | 3,553,593 | -1.13(-2.69%) |
Jan 29, 2018 | 41.74 | 42.34 | 41.44 | 41.82 | 2,618,151 | -0.25(-0.60%) |
Jan 26, 2018 | 42.79 | 42.79 | 41.27 | 42.07 | 4,083,898 | -0.69(-1.62%) |
Jan 25, 2018 | 43.07 | 43.36 | 42.42 | 42.77 | 5,157,360 | +0.16(+0.36%) |
Jan 24, 2018 | 42.08 | 42.85 | 41.89 | 42.61 | 4,683,452 | +0.60(+1.42%) |
Jan 23, 2018 | 41.74 | 42.11 | 40.99 | 42.02 | 3,376,044 | +0.94(+2.28%) |
Jan 22, 2018 | 40.52 | 41.30 | 40.37 | 41.08 | 4,945,653 | +0.13(+0.32%) |
Jan 19, 2018 | 40.66 | 41.14 | 40.24 | 40.95 | 4,919,750 | +1.32(+3.33%) |
Jan 18, 2018 | 38.98 | 39.84 | 38.83 | 39.63 | 3,771,405 | +0.68(+1.74%) |
Jan 17, 2018 | 38.08 | 39.26 | 38.04 | 38.95 | 3,657,454 | +0.90(+2.36%) |
Jan 16, 2018 | 38.51 | 39.61 | 37.79 | 38.05 | 4,546,916 | -0.40(-1.03%) |
Jan 12, 2018 | 38.45 | 38.45 | 38.45 | 0 | +0.93(+2.48%) | |
Jan 11, 2018 | 37.68 | 37.68 | 36.91 | 37.52 | 3,017,869 | +0.02(+0.04%) |
Jan 10, 2018 | 37.22 | 37.66 | 36.58 | 37.50 | 4,316,397 | +0.23(+0.61%) |
Jan 09, 2018 | 37.94 | 38.05 | 37.05 | 37.27 | 3,773,726 | -0.79(-2.07%) |
Jan 08, 2018 | 38.33 | 38.80 | 37.17 | 38.06 | 4,535,392 | +0.01(+0.02%) |
Jan 05, 2018 | 37.95 | 38.16 | 37.27 | 38.05 | 3,828,056 | +0.53(+1.40%) |
Jan 04, 2018 | 38.79 | 38.88 | 36.45 | 37.52 | 4,911,995 | -1.26(-3.26%) |
Jan 03, 2018 | 38.93 | 39.26 | 38.41 | 38.79 | 4,297,297 | -0.02(-0.04%) |
Jan 02, 2018 | 38.45 | 39.02 | 38.21 | 38.80 | 3,968,758 | +0.82(+2.15%) |
Dec 29, 2017 | 37.99 | 37.99 | 37.99 | 0 | -0.17(-0.45%) | |
Dec 28, 2017 | 38.59 | 38.80 | 38.03 | 38.16 | 2,075,780 | -0.48(-1.24%) |
Dec 27, 2017 | 39.31 | 39.39 | 38.42 | 38.63 | 3,644,379 | -0.70(-1.79%) |
Dec 26, 2017 | 38.33 | 39.81 | 38.19 | 39.34 | 2,831,381 | +1.05(+2.73%) |
Dec 22, 2017 | 38.14 | 38.46 | 37.89 | 38.29 | 2,901,290 | -0.58(-1.50%) |
Dec 21, 2017 | 37.78 | 38.96 | 37.65 | 38.88 | 4,989,201 | +1.37(+3.65%) |
Dec 20, 2017 | 37.60 | 37.82 | 36.88 | 37.51 | 4,841,652 | +0.06(+0.17%) |
Dec 19, 2017 | 38.00 | 38.01 | 37.14 | 37.44 | 5,095,152 | -0.29(-0.77%) |
Dec 18, 2017 | 37.44 | 38.06 | 37.33 | 37.74 | 4,711,001 | +0.75(+2.02%) |
Dec 15, 2017 | 37.36 | 38.28 | 36.91 | 36.99 | 9,549,986 | +1.07(+2.98%) |
Dec 14, 2017 | 36.75 | 36.92 | 35.63 | 35.92 | 4,942,204 | -0.83(-2.25%) |
Dec 13, 2017 | 36.03 | 37.20 | 35.97 | 36.75 | 4,634,461 | +0.63(+1.75%) |
Dec 12, 2017 | 36.11 | 36.81 | 36.07 | 36.11 | 3,605,834 | +0.13(+0.36%) |
Dec 11, 2017 | 36.37 | 36.52 | 35.49 | 35.98 | 4,097,510 | -0.45(-1.25%) |
Dec 08, 2017 | 35.15 | 36.50 | 34.87 | 36.44 | 4,369,596 | +1.42(+4.05%) |
Dec 07, 2017 | 34.87 | 35.31 | 34.42 | 35.02 | 6,389,858 | +0.32(+0.93%) |
Dec 06, 2017 | 35.04 | 35.24 | 34.29 | 34.70 | 4,420,915 | -0.47(-1.34%) |
Dec 05, 2017 | 36.93 | 36.93 | 34.84 | 35.17 | 6,223,037 | -1.91(-5.16%) |
Dec 04, 2017 | 35.90 | 37.48 | 35.69 | 37.08 | 8,536,584 | +1.99(+5.66%) |
Dec 01, 2017 | 34.55 | 35.51 | 33.84 | 35.09 | 7,389,148 | +0.38(+1.10%) |
Nov 30, 2017 | 34.00 | 35.97 | 33.88 | 34.71 | 19,527,742 | +0.20(+0.59%) |
Nov 29, 2017 | 32.78 | 35.08 | 32.78 | 34.51 | 9,364,167 | +1.73(+5.29%) |
Nov 28, 2017 | 32.02 | 32.94 | 31.33 | 32.78 | 5,607,888 | +0.85(+2.66%) |
Nov 27, 2017 | 32.69 | 33.15 | 31.57 | 31.93 | 6,984,737 | -0.57(-1.75%) |
Nov 24, 2017 | 32.99 | 33.04 | 32.40 | 32.49 | 2,325,896 | -0.36(-1.09%) |
Nov 22, 2017 | 32.94 | 33.21 | 32.66 | 32.85 | 3,711,800 | -0.12(-0.37%) |
Nov 21, 2017 | 32.86 | 33.49 | 32.52 | 32.97 | 7,169,984 | +0.00(+0.00%) |
Nov 20, 2017 | 33.08 | 33.85 | 32.01 | 32.97 | 13,635,980 | -0.11(-0.32%) |
Nov 17, 2017 | 33.49 | 33.81 | 31.00 | 33.08 | 37,744,132 | +7.27(+28.16%) |
Nov 16, 2017 | 25.38 | 26.14 | 25.12 | 25.81 | 7,765,527 | +0.53(+2.08%) |
Nov 15, 2017 | 24.10 | 25.63 | 23.94 | 25.28 | 6,134,207 | +0.97(+4.00%) |
Nov 14, 2017 | 23.55 | 24.32 | 23.24 | 24.31 | 4,805,755 | +0.29(+1.21%) |
Nov 13, 2017 | 24.58 | 24.73 | 23.67 | 24.02 | 4,462,037 | -0.57(-2.31%) |
Nov 10, 2017 | 24.79 | 25.52 | 24.38 | 24.58 | 4,673,441 | -0.22(-0.88%) |
Nov 09, 2017 | 24.09 | 25.42 | 24.02 | 24.80 | 6,031,086 | +0.59(+2.44%) |
Nov 08, 2017 | 23.56 | 24.28 | 23.03 | 24.21 | 3,718,046 | +0.52(+2.19%) |
Nov 07, 2017 | 23.99 | 24.02 | 23.38 | 23.69 | 3,996,524 | -0.33(-1.38%) |
Nov 06, 2017 | 24.13 | 24.47 | 23.96 | 24.02 | 3,381,282 | -0.16(-0.67%) |
Nov 03, 2017 | 24.23 | 24.35 | 23.69 | 24.19 | 3,092,325 | -0.13(-0.53%) |
Nov 02, 2017 | 24.18 | 24.65 | 24.11 | 24.32 | 3,639,532 | +0.08(+0.33%) |
Nov 01, 2017 | 24.46 | 25.03 | 24.07 | 24.24 | 3,702,719 | -0.14(-0.57%) |
Oct 31, 2017 | 24.47 | 24.58 | 24.07 | 24.37 | 4,678,489 | -0.41(-1.63%) |
Oct 30, 2017 | 25.39 | 25.47 | 24.66 | 24.78 | 3,390,803 | -0.79(-3.07%) |
Oct 27, 2017 | 26.33 | 26.54 | 25.54 | 25.56 | 5,781,888 | -1.23(-4.60%) |
Oct 26, 2017 | 25.46 | 26.91 | 25.39 | 26.80 | 6,847,431 | +1.44(+5.69%) |
Oct 25, 2017 | 25.12 | 26.01 | 24.22 | 25.35 | 7,955,370 | +0.13(+0.51%) |
Oct 24, 2017 | 25.86 | 25.90 | 25.19 | 25.22 | 3,084,019 | -0.40(-1.55%) |
Oct 23, 2017 | 24.92 | 25.85 | 24.63 | 25.62 | 4,444,092 | +0.28(+1.09%) |
Oct 20, 2017 | 25.37 | 25.66 | 25.05 | 25.35 | 3,287,290 | +0.23(+0.94%) |
Oct 19, 2017 | 25.06 | 25.37 | 24.90 | 25.11 | 2,952,247 | -0.15(-0.61%) |
Oct 18, 2017 | 25.28 | 25.86 | 25.16 | 25.26 | 4,487,560 | +0.13(+0.52%) |
Oct 17, 2017 | 25.09 | 25.27 | 24.78 | 25.14 | 3,606,423 | +0.06(+0.23%) |
Oct 16, 2017 | 25.63 | 25.83 | 25.05 | 25.08 | 3,741,700 | -0.57(-2.21%) |
Oct 13, 2017 | 25.62 | 26.29 | 25.45 | 25.65 | 3,499,626 | +0.18(+0.70%) |
Oct 12, 2017 | 26.45 | 26.49 | 25.43 | 25.47 | 5,056,261 | -0.96(-3.65%) |
Oct 11, 2017 | 26.97 | 27.07 | 26.31 | 26.43 | 4,876,596 | -0.54(-1.99%) |
Oct 10, 2017 | 26.86 | 27.22 | 26.79 | 26.97 | 2,986,948 | +0.17(+0.63%) |
Oct 09, 2017 | 27.62 | 27.75 | 26.74 | 26.80 | 2,205,511 | -0.82(-2.96%) |
Oct 06, 2017 | 27.48 | 27.93 | 27.42 | 27.62 | 3,463,085 | +0.02(+0.09%) |
Oct 05, 2017 | 27.15 | 27.81 | 26.95 | 27.60 | 3,252,655 | +0.43(+1.57%) |
Oct 04, 2017 | 27.57 | 27.76 | 27.12 | 27.17 | 3,041,511 | -0.43(-1.54%) |
Oct 03, 2017 | 27.92 | 28.16 | 27.32 | 27.60 | 4,387,257 | -0.30(-1.06%) |
Oct 02, 2017 | 28.24 | 28.24 | 27.39 | 27.89 | 5,258,940 | -0.38(-1.33%) |
Sep 29, 2017 | 27.98 | 28.32 | 27.76 | 28.27 | 3,474,663 | +0.29(+1.03%) |
Sep 28, 2017 | 28.16 | 28.35 | 27.56 | 27.98 | 2,876,739 | -0.17(-0.60%) |
Sep 27, 2017 | 27.86 | 28.24 | 27.52 | 28.15 | 2,972,848 | -0.04(-0.14%) |
Sep 26, 2017 | 27.98 | 28.26 | 27.48 | 28.19 | 3,464,952 | +0.37(+1.33%) |
Sep 25, 2017 | 27.03 | 28.00 | 26.99 | 27.82 | 5,353,827 | +0.85(+3.15%) |
Sep 22, 2017 | 27.01 | 27.43 | 26.69 | 26.97 | 6,884,156 | -0.08(-0.30%) |
Sep 21, 2017 | 27.84 | 27.88 | 27.03 | 27.05 | 5,207,574 | -0.70(-2.52%) |
Sep 20, 2017 | 28.00 | 28.21 | 27.55 | 27.75 | 5,454,621 | -0.39(-1.37%) |
Sep 19, 2017 | 29.10 | 29.16 | 28.00 | 28.13 | 4,425,756 | -0.97(-3.34%) |
Sep 18, 2017 | 29.71 | 29.82 | 28.92 | 29.10 | 3,519,519 | -0.54(-1.81%) |
Sep 15, 2017 | 29.31 | 29.74 | 29.19 | 29.64 | 4,955,427 | +0.25(+0.85%) |
Sep 14, 2017 | 29.03 | 29.49 | 28.45 | 29.39 | 5,813,682 | +0.42(+1.44%) |
Sep 13, 2017 | 28.70 | 29.10 | 28.65 | 28.98 | 5,889,984 | +0.32(+1.12%) |
Sep 12, 2017 | 28.24 | 28.92 | 27.99 | 28.65 | 4,306,553 | +0.57(+2.03%) |
Sep 11, 2017 | 28.74 | 28.92 | 28.04 | 28.09 | 4,916,598 | -0.59(-2.07%) |
Sep 08, 2017 | 28.98 | 29.13 | 28.34 | 28.68 | 2,980,192 | -0.35(-1.19%) |
Sep 07, 2017 | 29.48 | 29.58 | 28.91 | 29.02 | 4,169,441 | -0.43(-1.47%) |
Sep 06, 2017 | 29.19 | 29.59 | 28.84 | 29.46 | 7,716,024 | +0.30(+1.02%) |
Sep 05, 2017 | 28.82 | 29.25 | 28.49 | 29.16 | 6,927,039 | -0.01(-0.03%) |
Sep 01, 2017 | 28.49 | 29.25 | 28.39 | 29.17 | 5,041,001 | +0.89(+3.15%) |
Aug 31, 2017 | 28.33 | 28.65 | 28.03 | 28.28 | 5,982,180 | -0.01(-0.03%) |
Aug 30, 2017 | 28.39 | 28.43 | 28.00 | 28.29 | 4,903,977 | +0.06(+0.23%) |
Aug 29, 2017 | 27.97 | 28.43 | 27.65 | 28.22 | 5,816,846 | -0.43(-1.51%) |
Aug 28, 2017 | 28.83 | 28.83 | 28.13 | 28.65 | 4,683,011 | -0.14(-0.50%) |
Aug 25, 2017 | 27.95 | 28.90 | 27.93 | 28.80 | 6,486,995 | +0.89(+3.19%) |
Aug 24, 2017 | 28.57 | 29.11 | 27.88 | 27.91 | 9,575,882 | -0.39(-1.36%) |
Aug 23, 2017 | 26.51 | 28.36 | 26.47 | 28.29 | 10,751,471 | +1.66(+6.24%) |
Aug 22, 2017 | 25.62 | 26.72 | 25.33 | 26.63 | 13,093,699 | +1.09(+4.27%) |
Aug 21, 2017 | 27.29 | 27.35 | 25.46 | 25.54 | 28,769,970 | -2.05(-7.45%) |
Aug 18, 2017 | 29.34 | 29.54 | 27.52 | 27.60 | 45,120,768 | -10.69(-27.92%) |
Aug 17, 2017 | 38.80 | 39.60 | 38.22 | 38.29 | 6,894,801 | -0.70(-1.79%) |
Aug 16, 2017 | 38.22 | 39.39 | 38.17 | 38.99 | 6,957,642 | +1.16(+3.06%) |
Aug 15, 2017 | 37.85 | 38.56 | 37.24 | 37.83 | 7,770,157 | -1.76(-4.44%) |
Aug 14, 2017 | 39.70 | 39.95 | 39.28 | 39.59 | 3,563,358 | +0.02(+0.04%) |
Aug 11, 2017 | 39.01 | 40.16 | 38.89 | 39.57 | 3,171,111 | +0.17(+0.43%) |
Aug 10, 2017 | 39.47 | 39.72 | 38.66 | 39.40 | 3,828,187 | -0.57(-1.43%) |
Aug 09, 2017 | 39.87 | 40.33 | 39.43 | 39.97 | 3,134,923 | -0.19(-0.48%) |
Aug 08, 2017 | 40.53 | 41.17 | 40.10 | 40.17 | 6,296,025 | +0.96(+2.46%) |
Aug 07, 2017 | 39.21 | 39.32 | 38.42 | 39.20 | 4,689,987 | -0.13(-0.33%) |
Aug 04, 2017 | 39.05 | 39.58 | 38.91 | 39.33 | 3,491,536 | +0.36(+0.93%) |
Aug 03, 2017 | 38.29 | 39.33 | 38.15 | 38.97 | 5,324,358 | +0.72(+1.89%) |
Aug 02, 2017 | 37.60 | 38.50 | 37.56 | 38.25 | 5,063,922 | +0.63(+1.66%) |
Aug 01, 2017 | 37.78 | 37.85 | 36.91 | 37.62 | 3,229,776 | -0.26(-0.68%) |
Jul 31, 2017 | 37.14 | 37.99 | 36.99 | 37.88 | 3,487,918 | +0.94(+2.54%) |
Jul 28, 2017 | 37.96 | 38.00 | 36.89 | 36.94 | 2,815,599 | -0.99(-2.60%) |
Jul 27, 2017 | 37.12 | 38.10 | 36.83 | 37.93 | 3,123,917 | +0.92(+2.49%) |
Jul 26, 2017 | 36.72 | 37.12 | 36.23 | 37.00 | 2,654,714 | +0.28(+0.76%) |
Jul 25, 2017 | 36.51 | 36.95 | 35.96 | 36.72 | 4,124,722 | +0.56(+1.55%) |
Jul 24, 2017 | 36.56 | 36.84 | 35.83 | 36.16 | 6,425,249 | -1.73(-4.58%) |
Jul 21, 2017 | 38.58 | 38.58 | 37.16 | 37.89 | 4,703,248 | -0.62(-1.60%) |
Jul 20, 2017 | 38.97 | 39.14 | 38.11 | 38.51 | 3,856,257 | -0.45(-1.15%) |
Jul 19, 2017 | 39.06 | 39.24 | 38.79 | 38.96 | 2,132,447 | -0.03(-0.08%) |
Jul 18, 2017 | 39.21 | 39.48 | 38.90 | 38.99 | 2,555,154 | -0.30(-0.76%) |
Jul 17, 2017 | 38.86 | 39.59 | 38.73 | 39.29 | 3,037,436 | +0.43(+1.09%) |
Jul 14, 2017 | 39.07 | 39.22 | 38.73 | 38.86 | 2,434,227 | -0.12(-0.31%) |
Jul 13, 2017 | 38.91 | 39.12 | 38.62 | 38.99 | 4,553,599 | +0.26(+0.68%) |
Jul 12, 2017 | 38.75 | 39.32 | 38.53 | 38.72 | 3,966,451 | +0.18(+0.48%) |
Jul 11, 2017 | 38.60 | 38.68 | 37.86 | 38.54 | 3,242,703 | -0.06(-0.17%) |
Jul 10, 2017 | 39.63 | 39.71 | 38.56 | 38.60 | 5,626,734 | -1.26(-3.16%) |
Jul 07, 2017 | 39.94 | 40.18 | 39.62 | 39.86 | 5,177,437 | -0.08(-0.20%) |
Jul 06, 2017 | 39.91 | 40.11 | 39.52 | 39.94 | 6,324,731 | -0.18(-0.44%) |
Jul 05, 2017 | 40.64 | 41.15 | 39.92 | 40.11 | 10,895,104 | -0.27(-0.67%) |
Jul 03, 2017 | 39.55 | 40.44 | 39.54 | 40.39 | 2,712,599 | +1.08(+2.76%) |
Jun 30, 2017 | 39.19 | 39.64 | 38.81 | 39.30 | 4,632,171 | +0.46(+1.19%) |
Jun 29, 2017 | 38.89 | 39.44 | 38.49 | 38.84 | 3,602,054 | -0.01(-0.02%) |
Jun 28, 2017 | 38.68 | 39.02 | 38.54 | 38.85 | 2,840,004 | +0.17(+0.43%) |
Jun 27, 2017 | 38.48 | 39.04 | 38.29 | 38.68 | 3,744,542 | +0.10(+0.27%) |
Jun 26, 2017 | 38.45 | 38.86 | 38.22 | 38.58 | 4,041,732 | +0.27(+0.71%) |
Jun 23, 2017 | 37.86 | 38.89 | 37.68 | 38.30 | 9,447,656 | +0.42(+1.12%) |
Jun 22, 2017 | 38.64 | 39.32 | 37.84 | 37.88 | 5,388,127 | -0.26(-0.67%) |
Jun 21, 2017 | 37.50 | 38.42 | 35.78 | 38.14 | 16,159,360 | -2.00(-4.99%) |
Jun 20, 2017 | 40.76 | 40.94 | 40.05 | 40.14 | 4,372,177 | -0.89(-2.18%) |
Jun 19, 2017 | 41.63 | 41.64 | 40.60 | 41.03 | 4,313,879 | -0.47(-1.13%) |
Jun 16, 2017 | 42.05 | 42.14 | 40.35 | 41.50 | 8,418,855 | -0.63(-1.50%) |
Jun 15, 2017 | 42.67 | 43.06 | 41.69 | 42.13 | 4,991,732 | -0.75(-1.75%) |
Jun 14, 2017 | 44.26 | 44.26 | 42.74 | 42.88 | 4,423,315 | -1.06(-2.41%) |
Jun 13, 2017 | 43.11 | 44.15 | 42.50 | 43.94 | 3,798,061 | +0.19(+0.44%) |
Jun 12, 2017 | 43.58 | 44.53 | 43.36 | 43.75 | 5,273,296 | +0.06(+0.15%) |
Jun 09, 2017 | 43.03 | 43.82 | 42.36 | 43.69 | 4,735,257 | +0.72(+1.67%) |
Jun 08, 2017 | 44.38 | 42.92 | 42.97 | 4,650,510 | -1.12(-2.55%) | |
Jun 07, 2017 | 43.98 | 44.41 | 43.31 | 44.09 | 6,897,298 | +0.17(+0.38%) |
Jun 06, 2017 | 45.78 | 45.93 | 43.72 | 43.93 | 7,154,150 | -2.01(-4.38%) |
Jun 05, 2017 | 45.86 | 46.42 | 45.24 | 45.94 | 4,286,357 | -0.35(-0.76%) |
Jun 02, 2017 | 47.41 | 47.49 | 45.96 | 46.29 | 5,031,813 | -1.05(-2.22%) |