Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.98 | 36.00 | 35.53 | 35.58 | 19,297,930 | -0.01(-0.04%) |
Apr 27, 2018 | 34.68 | 35.69 | 34.68 | 35.59 | 16,352,329 | +0.86(+2.48%) |
Apr 26, 2018 | 35.45 | 35.72 | 34.39 | 34.73 | 29,234,506 | -0.68(-1.92%) |
Apr 25, 2018 | 35.02 | 35.51 | 34.89 | 35.41 | 22,176,018 | +0.34(+0.98%) |
Apr 24, 2018 | 35.95 | 35.95 | 34.77 | 35.06 | 21,888,234 | -0.81(-2.25%) |
Apr 23, 2018 | 36.17 | 36.41 | 35.80 | 35.87 | 13,833,766 | -0.42(-1.15%) |
Apr 20, 2018 | 36.54 | 36.66 | 35.87 | 36.29 | 21,357,268 | -0.35(-0.95%) |
Apr 19, 2018 | 38.37 | 38.37 | 35.56 | 36.64 | 38,260,508 | -2.36(-6.05%) |
Apr 18, 2018 | 39.90 | 40.07 | 38.41 | 38.99 | 26,294,180 | -1.57(-3.88%) |
Apr 17, 2018 | 40.89 | 40.93 | 40.43 | 40.57 | 7,692,028 | -0.17(-0.42%) |
Apr 16, 2018 | 40.69 | 40.94 | 40.53 | 40.74 | 8,100,062 | +0.19(+0.47%) |
Apr 13, 2018 | 40.48 | 40.70 | 40.23 | 40.55 | 6,723,679 | +0.35(+0.87%) |
Apr 12, 2018 | 40.72 | 40.81 | 40.08 | 40.20 | 7,307,068 | -0.28(-0.69%) |
Apr 11, 2018 | 40.68 | 41.02 | 40.45 | 40.48 | 9,728,325 | -0.24(-0.59%) |
Apr 10, 2018 | 40.60 | 40.87 | 40.39 | 40.72 | 9,871,252 | +0.62(+1.53%) |
Apr 09, 2018 | 40.51 | 40.58 | 40.06 | 40.10 | 11,465,707 | -0.38(-0.94%) |
Apr 06, 2018 | 40.88 | 41.09 | 40.24 | 40.49 | 10,183,101 | -0.44(-1.07%) |
Apr 05, 2018 | 40.37 | 40.97 | 39.97 | 40.92 | 12,676,533 | +0.75(+1.88%) |
Apr 04, 2018 | 39.48 | 40.35 | 39.44 | 40.17 | 10,971,564 | +0.44(+1.10%) |
Apr 03, 2018 | 38.64 | 39.92 | 38.48 | 39.73 | 13,938,389 | +1.36(+3.55%) |
Apr 02, 2018 | 39.64 | 39.70 | 38.33 | 38.37 | 12,208,429 | -1.15(-2.90%) |
Mar 29, 2018 | 39.52 | 39.52 | 39.52 | 0 | -0.08(-0.21%) | |
Mar 28, 2018 | 38.77 | 39.78 | 38.75 | 39.60 | 15,120,545 | +1.10(+2.85%) |
Mar 27, 2018 | 37.87 | 38.96 | 37.85 | 38.50 | 15,985,250 | +0.71(+1.88%) |
Mar 26, 2018 | 37.97 | 38.04 | 37.47 | 37.79 | 11,443,525 | +0.21(+0.56%) |
Mar 23, 2018 | 38.47 | 38.52 | 37.45 | 37.58 | 12,612,633 | -0.71(-1.85%) |
Mar 22, 2018 | 37.93 | 38.92 | 37.82 | 38.29 | 15,437,657 | +0.25(+0.65%) |
Mar 21, 2018 | 38.73 | 38.99 | 37.94 | 38.04 | 16,527,537 | -0.96(-2.47%) |
Mar 20, 2018 | 39.75 | 39.81 | 38.97 | 39.01 | 10,258,418 | -0.61(-1.54%) |
Mar 19, 2018 | 40.04 | 40.19 | 39.48 | 39.62 | 12,931,695 | -0.45(-1.12%) |
Mar 16, 2018 | 40.52 | 40.77 | 39.98 | 40.07 | 21,130,496 | -0.39(-0.97%) |
Mar 15, 2018 | 40.36 | 40.89 | 40.20 | 40.46 | 15,206,091 | -0.01(-0.02%) |
Mar 14, 2018 | 41.66 | 41.78 | 40.33 | 40.47 | 12,521,108 | -1.02(-2.46%) |
Mar 13, 2018 | 41.54 | 41.73 | 41.25 | 41.49 | 11,422,849 | +0.23(+0.55%) |
Mar 12, 2018 | 41.27 | 41.64 | 41.13 | 41.26 | 13,128,232 | +0.08(+0.18%) |
Mar 09, 2018 | 41.22 | 41.27 | 40.86 | 41.19 | 10,800,761 | +0.14(+0.34%) |
Mar 08, 2018 | 40.29 | 41.07 | 40.22 | 41.05 | 10,220,851 | +0.85(+2.12%) |
Mar 07, 2018 | 40.09 | 40.19 | 12,992,865 | -0.44(-1.08%) | ||
Mar 06, 2018 | 40.38 | 40.77 | 40.21 | 40.63 | 14,829,696 | +0.40(+1.00%) |
Mar 05, 2018 | 39.27 | 40.30 | 39.19 | 40.23 | 15,502,366 | +0.99(+2.53%) |
Mar 02, 2018 | 39.09 | 39.59 | 38.96 | 39.24 | 23,585,174 | +0.08(+0.19%) |
Mar 01, 2018 | 39.37 | 40.03 | 38.96 | 39.17 | 18,654,086 | -0.33(-0.83%) |
Feb 28, 2018 | 40.28 | 40.48 | 39.48 | 39.49 | 14,679,398 | -0.66(-1.64%) |
Feb 27, 2018 | 40.98 | 41.12 | 40.08 | 40.15 | 14,122,975 | -0.90(-2.19%) |
Feb 26, 2018 | 40.65 | 41.12 | 40.59 | 41.05 | 10,059,219 | +0.53(+1.30%) |
Feb 23, 2018 | 39.98 | 40.55 | 39.86 | 40.52 | 8,978,211 | +0.78(+1.97%) |
Feb 22, 2018 | 39.68 | 39.74 | 8,972,212 | -0.37(-0.92%) | ||
Feb 21, 2018 | 40.27 | 40.60 | 40.03 | 40.11 | 11,281,053 | -0.16(-0.41%) |
Feb 20, 2018 | 40.84 | 40.89 | 40.26 | 40.27 | 10,032,184 | -0.80(-1.94%) |
Feb 16, 2018 | 41.07 | 41.07 | 41.07 | 0 | +0.09(+0.21%) | |
Feb 15, 2018 | 41.00 | 41.08 | 40.55 | 40.98 | 8,538,524 | +0.09(+0.21%) |
Feb 14, 2018 | 41.02 | 41.26 | 40.73 | 40.89 | 8,818,471 | -0.29(-0.70%) |
Feb 13, 2018 | 40.78 | 41.29 | 40.61 | 41.18 | 7,586,793 | +0.18(+0.44%) |
Feb 12, 2018 | 40.45 | 41.28 | 40.36 | 41.00 | 10,732,286 | +0.83(+2.06%) |
Feb 09, 2018 | 40.48 | 40.58 | 39.42 | 40.17 | 17,076,630 | -0.01(-0.03%) |
Feb 08, 2018 | 41.82 | 42.13 | 40.15 | 40.18 | 21,443,706 | -1.72(-4.10%) |
Feb 07, 2018 | 41.69 | 42.79 | 41.57 | 41.90 | 13,311,373 | +0.16(+0.39%) |
Feb 06, 2018 | 40.65 | 41.83 | 39.81 | 41.74 | 25,593,938 | -0.21(-0.51%) |
Feb 05, 2018 | 42.94 | 43.20 | 41.48 | 41.95 | 20,080,658 | -1.59(-3.65%) |
Feb 02, 2018 | 43.85 | 44.33 | 43.39 | 43.54 | 13,791,845 | -0.33(-0.76%) |
Feb 01, 2018 | 44.22 | 43.33 | 43.87 | 22,699,114 | -0.26(-0.58%) | |
Jan 31, 2018 | 43.83 | 44.32 | 43.78 | 44.13 | 15,620,553 | +0.33(+0.74%) |
Jan 30, 2018 | 43.80 | 43.98 | 43.49 | 43.80 | 10,146,146 | -0.01(-0.01%) |
Jan 29, 2018 | 44.34 | 44.43 | 43.80 | 43.81 | 8,588,255 | -0.75(-1.68%) |
Jan 26, 2018 | 43.94 | 44.69 | 43.91 | 44.55 | 10,869,547 | +0.70(+1.59%) |
Jan 25, 2018 | 44.86 | 44.98 | 42.44 | 43.86 | 20,230,464 | -1.04(-2.31%) |
Jan 24, 2018 | 44.84 | 45.08 | 44.67 | 44.89 | 9,206,444 | +0.07(+0.15%) |
Jan 23, 2018 | 44.77 | 44.92 | 44.50 | 44.82 | 7,284,409 | +0.11(+0.24%) |
Jan 22, 2018 | 44.60 | 44.90 | 44.48 | 44.72 | 7,766,529 | +0.10(+0.23%) |
Jan 19, 2018 | 44.44 | 44.97 | 44.31 | 44.62 | 13,890,148 | +0.68(+1.56%) |
Jan 18, 2018 | 43.91 | 44.18 | 43.65 | 43.93 | 13,241,282 | -0.08(-0.17%) |
Jan 17, 2018 | 43.36 | 44.24 | 43.27 | 44.01 | 12,311,699 | +0.77(+1.78%) |
Jan 16, 2018 | 43.81 | 43.87 | 42.81 | 43.24 | 16,761,769 | -0.43(-0.99%) |
Jan 12, 2018 | 43.67 | 43.67 | 43.67 | 0 | -0.43(-0.97%) | |
Jan 11, 2018 | 44.11 | 44.56 | 43.93 | 44.10 | 11,933,100 | +0.00(+0.00%) |
Jan 10, 2018 | 44.18 | 44.10 | 10,695,506 | +0.45(+1.03%) | ||
Jan 09, 2018 | 44.28 | 44.40 | 43.54 | 43.65 | 9,992,857 | -0.46(-1.05%) |
Jan 08, 2018 | 44.04 | 44.25 | 43.80 | 44.11 | 9,650,857 | -0.06(-0.13%) |
Jan 05, 2018 | 44.12 | 44.26 | 43.83 | 44.17 | 10,175,162 | +0.13(+0.28%) |
Jan 04, 2018 | 44.29 | 44.42 | 44.00 | 44.04 | 9,846,416 | -0.18(-0.40%) |
Jan 03, 2018 | 44.33 | 44.51 | 44.08 | 44.22 | 9,621,870 | -0.16(-0.37%) |
Jan 02, 2018 | 44.86 | 45.02 | 43.93 | 44.38 | 9,432,163 | -0.42(-0.94%) |
Dec 29, 2017 | 44.80 | 44.80 | 44.80 | 0 | +0.09(+0.20%) | |
Dec 28, 2017 | 45.43 | 45.45 | 44.55 | 44.71 | 21,279,652 | -0.73(-1.60%) |
Dec 27, 2017 | 45.29 | 45.77 | 45.23 | 45.44 | 7,359,226 | +0.22(+0.49%) |
Dec 26, 2017 | 45.15 | 45.43 | 45.11 | 45.22 | 6,120,039 | -0.04(-0.08%) |
Dec 22, 2017 | 45.18 | 45.34 | 45.03 | 45.26 | 7,663,300 | +0.13(+0.28%) |
Dec 21, 2017 | 45.51 | 45.59 | 45.04 | 45.13 | 6,647,240 | -0.41(-0.91%) |
Dec 20, 2017 | 45.93 | 45.95 | 44.73 | 45.55 | 11,796,572 | -0.40(-0.87%) |
Dec 19, 2017 | 45.95 | 46.25 | 45.59 | 45.95 | 13,631,281 | +0.78(+1.72%) |
Dec 18, 2017 | 44.63 | 45.25 | 44.60 | 45.17 | 11,984,136 | +0.61(+1.37%) |
Dec 15, 2017 | 44.80 | 44.98 | 44.49 | 44.56 | 22,788,968 | -0.07(-0.17%) |
Dec 14, 2017 | 44.86 | 45.18 | 44.22 | 44.64 | 14,590,522 | -0.33(-0.73%) |
Dec 13, 2017 | 44.67 | 45.17 | 44.61 | 44.97 | 9,610,009 | +0.37(+0.84%) |
Dec 12, 2017 | 44.59 | 44.82 | 44.18 | 44.59 | 13,455,743 | +0.04(+0.10%) |
Dec 11, 2017 | 44.47 | 44.56 | 44.26 | 44.55 | 7,076,669 | +0.07(+0.15%) |
Dec 08, 2017 | 44.40 | 44.49 | 44.17 | 44.48 | 8,476,384 | +0.02(+0.06%) |
Dec 07, 2017 | 44.42 | 44.50 | 44.05 | 44.46 | 9,719,918 | -0.10(-0.22%) |
Dec 06, 2017 | 44.13 | 44.63 | 43.65 | 44.55 | 15,614,395 | +0.92(+2.11%) |
Dec 05, 2017 | 43.69 | 43.83 | 43.36 | 43.63 | 13,560,695 | +0.06(+0.14%) |
Dec 04, 2017 | 42.68 | 43.65 | 42.66 | 43.57 | 15,488,570 | +0.93(+2.19%) |
Dec 01, 2017 | 42.25 | 42.68 | 41.52 | 42.64 | 12,946,554 | +0.47(+1.11%) |
Nov 30, 2017 | 42.03 | 42.40 | 41.77 | 42.17 | 16,421,340 | +0.29(+0.68%) |
Nov 29, 2017 | 41.18 | 42.49 | 41.18 | 41.89 | 14,806,572 | +0.60(+1.46%) |
Nov 28, 2017 | 40.59 | 41.35 | 40.10 | 41.28 | 15,578,755 | +0.83(+2.04%) |
Nov 27, 2017 | 40.78 | 40.38 | 40.46 | 7,807,549 | -0.26(-0.63%) | |
Nov 24, 2017 | 40.79 | 40.79 | 40.44 | 40.71 | 3,338,393 | -0.01(-0.02%) |
Nov 22, 2017 | 40.87 | 40.94 | 40.69 | 40.72 | 8,745,774 | -0.10(-0.24%) |
Nov 21, 2017 | 40.95 | 41.26 | 40.81 | 40.82 | 7,900,806 | -0.11(-0.27%) |
Nov 20, 2017 | 41.20 | 41.50 | 40.89 | 40.93 | 8,200,217 | -0.37(-0.89%) |
Nov 17, 2017 | 40.74 | 41.35 | 40.59 | 41.30 | 11,140,819 | +0.34(+0.82%) |
Nov 16, 2017 | 40.69 | 41.10 | 40.69 | 40.96 | 8,373,190 | +0.39(+0.95%) |
Nov 15, 2017 | 40.84 | 41.03 | 40.42 | 40.58 | 7,354,551 | -0.29(-0.71%) |
Nov 14, 2017 | 40.88 | 41.21 | 40.63 | 40.87 | 13,114,336 | -0.07(-0.17%) |
Nov 13, 2017 | 40.44 | 41.07 | 40.33 | 40.94 | 13,162,343 | +0.51(+1.26%) |
Nov 10, 2017 | 39.97 | 40.58 | 39.97 | 40.43 | 8,038,924 | +0.32(+0.79%) |
Nov 09, 2017 | 40.05 | 40.28 | 39.87 | 40.11 | 6,099,923 | -0.05(-0.12%) |
Nov 08, 2017 | 39.95 | 40.52 | 39.87 | 40.16 | 9,168,468 | +0.17(+0.44%) |
Nov 07, 2017 | 39.33 | 40.02 | 39.33 | 39.98 | 9,661,865 | +0.53(+1.36%) |
Nov 06, 2017 | 39.60 | 39.76 | 39.33 | 39.45 | 10,163,817 | -0.29(-0.72%) |
Nov 03, 2017 | 39.81 | 39.98 | 39.56 | 39.74 | 11,725,262 | +0.01(+0.02%) |
Nov 02, 2017 | 40.15 | 40.26 | 39.39 | 39.73 | 13,941,436 | -0.50(-1.24%) |
Nov 01, 2017 | 40.14 | 40.43 | 40.00 | 40.23 | 9,117,718 | +0.30(+0.75%) |
Oct 31, 2017 | 39.79 | 40.25 | 39.69 | 39.93 | 11,298,825 | +0.11(+0.27%) |
Oct 30, 2017 | 40.26 | 40.29 | 39.58 | 39.82 | 11,004,860 | -0.54(-1.34%) |
Oct 27, 2017 | 40.76 | 40.89 | 40.26 | 40.36 | 10,412,166 | -0.54(-1.32%) |
Oct 26, 2017 | 40.00 | 41.00 | 39.61 | 40.91 | 14,377,890 | +1.24(+3.14%) |
Oct 25, 2017 | 39.92 | 40.07 | 39.41 | 39.66 | 11,439,587 | -0.21(-0.53%) |
Oct 24, 2017 | 40.03 | 40.07 | 39.53 | 39.87 | 12,363,275 | -0.23(-0.57%) |
Oct 23, 2017 | 40.41 | 40.51 | 39.94 | 40.10 | 7,774,167 | -0.31(-0.77%) |
Oct 20, 2017 | 40.10 | 40.50 | 40.09 | 40.41 | 10,342,238 | +0.39(+0.98%) |
Oct 19, 2017 | 40.00 | 40.25 | 39.72 | 40.02 | 9,709,647 | -0.27(-0.68%) |
Oct 18, 2017 | 40.29 | 40.41 | 40.10 | 40.30 | 9,030,063 | -0.04(-0.09%) |
Oct 17, 2017 | 40.55 | 40.66 | 40.30 | 40.33 | 12,075,049 | -0.31(-0.76%) |
Oct 16, 2017 | 40.44 | 40.72 | 40.37 | 40.64 | 7,636,540 | +0.20(+0.49%) |
Oct 13, 2017 | 40.77 | 40.97 | 40.36 | 40.44 | 10,354,244 | -0.19(-0.46%) |
Oct 12, 2017 | 40.21 | 40.72 | 39.97 | 40.63 | 11,090,537 | +0.30(+0.74%) |
Oct 11, 2017 | 40.49 | 40.56 | 40.15 | 40.33 | 8,929,781 | -0.09(-0.22%) |
Oct 10, 2017 | 39.84 | 40.49 | 39.73 | 40.42 | 13,349,736 | +0.90(+2.27%) |
Oct 09, 2017 | 39.06 | 39.83 | 39.01 | 39.52 | 11,701,706 | +0.63(+1.63%) |
Oct 06, 2017 | 39.60 | 39.66 | 38.75 | 38.89 | 15,381,291 | -0.78(-1.97%) |
Oct 05, 2017 | 39.62 | 39.75 | 39.49 | 39.67 | 8,418,528 | +0.20(+0.50%) |
Oct 04, 2017 | 39.45 | 39.65 | 39.31 | 39.48 | 10,702,208 | +0.07(+0.19%) |
Oct 03, 2017 | 39.13 | 39.50 | 39.13 | 39.40 | 10,293,818 | +0.29(+0.75%) |
Oct 02, 2017 | 39.39 | 39.47 | 39.05 | 39.11 | 12,678,662 | -0.32(-0.82%) |
Sep 29, 2017 | 39.91 | 39.96 | 39.35 | 39.43 | 12,479,190 | -0.48(-1.20%) |
Sep 28, 2017 | 40.10 | 40.31 | 39.82 | 39.91 | 14,367,227 | -0.14(-0.34%) |
Sep 27, 2017 | 39.63 | 40.05 | 14,062,555 | -0.07(-0.17%) | ||
Sep 26, 2017 | 39.89 | 40.52 | 39.81 | 40.12 | 20,348,842 | +0.45(+1.14%) |
Sep 25, 2017 | 38.87 | 39.70 | 38.82 | 39.66 | 18,091,322 | +0.81(+2.08%) |
Sep 22, 2017 | 38.27 | 39.00 | 38.19 | 38.85 | 13,751,661 | +0.62(+1.61%) |
Sep 21, 2017 | 38.00 | 38.27 | 37.79 | 38.24 | 10,345,134 | +0.17(+0.46%) |
Sep 20, 2017 | 38.74 | 38.78 | 37.79 | 38.06 | 11,300,494 | -0.63(-1.62%) |
Sep 19, 2017 | 38.89 | 38.90 | 38.65 | 38.69 | 9,022,884 | -0.21(-0.53%) |
Sep 18, 2017 | 38.55 | 38.94 | 38.55 | 38.90 | 10,262,984 | +0.11(+0.27%) |
Sep 15, 2017 | 38.75 | 39.05 | 38.29 | 38.79 | 26,646,206 | +0.07(+0.18%) |
Sep 14, 2017 | 38.62 | 38.81 | 38.46 | 38.72 | 12,146,971 | +0.27(+0.70%) |
Sep 13, 2017 | 38.60 | 38.72 | 38.38 | 38.46 | 10,488,635 | +0.01(+0.02%) |
Sep 12, 2017 | 38.41 | 38.47 | 38.21 | 38.45 | 9,569,705 | +0.01(+0.02%) |
Sep 11, 2017 | 38.50 | 38.62 | 38.41 | 38.44 | 11,699,343 | +0.16(+0.42%) |
Sep 08, 2017 | 38.56 | 38.67 | 38.16 | 38.28 | 10,951,059 | -0.31(-0.80%) |
Sep 07, 2017 | 39.03 | 39.10 | 38.45 | 38.59 | 11,423,831 | -0.33(-0.85%) |
Sep 06, 2017 | 38.70 | 39.16 | 38.54 | 38.92 | 15,388,211 | +0.25(+0.64%) |
Sep 05, 2017 | 38.95 | 39.13 | 38.48 | 38.68 | 14,629,707 | -0.41(-1.05%) |
Sep 01, 2017 | 39.06 | 39.14 | 38.78 | 39.09 | 9,932,783 | +0.09(+0.22%) |
Aug 31, 2017 | 39.51 | 39.52 | 38.98 | 39.00 | 13,050,707 | -0.40(-1.01%) |
Aug 30, 2017 | 39.32 | 39.49 | 39.18 | 39.40 | 7,114,780 | +0.15(+0.38%) |
Aug 29, 2017 | 39.14 | 39.61 | 39.13 | 39.26 | 7,037,408 | -0.07(-0.19%) |
Aug 28, 2017 | 39.37 | 39.53 | 39.24 | 39.33 | 10,959,324 | -0.09(-0.23%) |
Aug 25, 2017 | 39.30 | 39.72 | 39.25 | 39.42 | 7,901,090 | +0.30(+0.75%) |
Aug 24, 2017 | 39.26 | 39.33 | 38.95 | 39.13 | 8,516,074 | -0.07(-0.17%) |
Aug 23, 2017 | 39.34 | 39.51 | 39.14 | 39.19 | 8,450,645 | -0.22(-0.55%) |
Aug 22, 2017 | 39.61 | 39.75 | 39.36 | 39.41 | 8,177,799 | -0.20(-0.51%) |
Aug 21, 2017 | 39.13 | 39.73 | 38.97 | 39.61 | 8,234,480 | +0.43(+1.10%) |
Aug 18, 2017 | 39.51 | 39.73 | 39.17 | 39.18 | 16,597,581 | -0.38(-0.95%) |
Aug 17, 2017 | 40.26 | 40.33 | 39.54 | 39.56 | 10,855,871 | -0.71(-1.76%) |
Aug 16, 2017 | 40.10 | 40.34 | 39.99 | 40.26 | 7,035,500 | +0.09(+0.23%) |
Aug 15, 2017 | 39.94 | 40.39 | 39.84 | 40.17 | 8,074,504 | +0.28(+0.71%) |
Aug 14, 2017 | 39.60 | 40.05 | 39.49 | 39.89 | 10,393,070 | +0.33(+0.82%) |
Aug 11, 2017 | 40.04 | 40.11 | 39.45 | 39.56 | 11,826,746 | -0.28(-0.71%) |
Aug 10, 2017 | 40.08 | 40.22 | 39.82 | 39.85 | 10,206,216 | -0.33(-0.83%) |
Aug 09, 2017 | 40.25 | 40.48 | 40.12 | 40.18 | 9,102,775 | -0.04(-0.11%) |
Aug 08, 2017 | 40.55 | 40.67 | 40.11 | 40.22 | 11,475,048 | -0.38(-0.92%) |
Aug 07, 2017 | 40.31 | 40.65 | 40.22 | 40.60 | 9,691,307 | +0.29(+0.72%) |
Aug 04, 2017 | 40.52 | 40.87 | 40.15 | 40.31 | 15,530,792 | -0.01(-0.03%) |
Aug 03, 2017 | 40.52 | 40.67 | 40.22 | 40.32 | 22,492,252 | -0.01(-0.02%) |
Aug 02, 2017 | 40.43 | 40.55 | 40.01 | 40.33 | 31,195,674 | +0.03(+0.08%) |
Aug 01, 2017 | 40.11 | 40.99 | 39.93 | 40.29 | 26,886,594 | +0.33(+0.82%) |
Jul 31, 2017 | 40.26 | 40.70 | 39.58 | 39.97 | 43,341,600 | -1.21(-2.94%) |
Jul 28, 2017 | 45.52 | 45.63 | 36.92 | 41.18 | 88,434,832 | -4.32(-9.49%) |
Jul 27, 2017 | 43.70 | 45.51 | 43.68 | 45.50 | 15,756,406 | +1.37(+3.11%) |
Jul 26, 2017 | 44.43 | 44.51 | 44.10 | 44.13 | 17,464,000 | -0.31(-0.71%) |
Jul 25, 2017 | 44.91 | 44.95 | 44.40 | 44.44 | 11,403,166 | -0.25(-0.55%) |
Jul 24, 2017 | 45.11 | 45.16 | 44.69 | 44.69 | 10,300,483 | -0.48(-1.06%) |
Jul 21, 2017 | 45.18 | 45.28 | 45.04 | 45.17 | 6,832,763 | -0.10(-0.23%) |
Jul 20, 2017 | 45.22 | 45.46 | 45.07 | 45.27 | 6,951,595 | +0.02(+0.05%) |
Jul 19, 2017 | 45.17 | 45.27 | 45.02 | 45.25 | 7,280,427 | +0.14(+0.30%) |
Jul 18, 2017 | 45.06 | 45.30 | 45.03 | 45.11 | 6,055,254 | -0.02(-0.05%) |
Jul 17, 2017 | 45.39 | 45.46 | 45.04 | 45.14 | 7,991,477 | -0.34(-0.76%) |
Jul 14, 2017 | 45.34 | 45.61 | 45.34 | 45.48 | 5,863,681 | +0.28(+0.61%) |
Jul 13, 2017 | 45.44 | 45.52 | 45.15 | 45.20 | 6,510,069 | -0.25(-0.55%) |
Jul 12, 2017 | 45.35 | 45.57 | 45.33 | 45.46 | 6,011,756 | +0.28(+0.63%) |
Jul 11, 2017 | 45.43 | 45.50 | 45.08 | 45.17 | 8,961,786 | -0.16(-0.35%) |
Jul 10, 2017 | 45.75 | 45.94 | 45.19 | 45.33 | 8,025,858 | -0.34(-0.75%) |
Jul 07, 2017 | 45.89 | 45.91 | 45.47 | 45.68 | 6,393,362 | -0.04(-0.09%) |
Jul 06, 2017 | 45.74 | 45.85 | 45.63 | 45.72 | 5,517,374 | -0.18(-0.39%) |
Jul 05, 2017 | 45.84 | 46.13 | 45.78 | 45.90 | 6,526,794 | +0.05(+0.11%) |
Jul 03, 2017 | 45.96 | 46.08 | 45.76 | 45.85 | 3,986,285 | +0.04(+0.08%) |
Jun 30, 2017 | 45.94 | 46.03 | 45.75 | 45.81 | 8,384,431 | +0.04(+0.09%) |
Jun 29, 2017 | 46.47 | 46.61 | 45.60 | 45.77 | 8,887,869 | -0.89(-1.90%) |
Jun 28, 2017 | 46.60 | 46.79 | 46.44 | 46.66 | 5,490,857 | +0.28(+0.61%) |
Jun 27, 2017 | 46.98 | 47.02 | 46.25 | 46.37 | 8,921,033 | -0.71(-1.50%) |
Jun 26, 2017 | 47.09 | 47.37 | 47.01 | 47.08 | 6,452,065 | +0.02(+0.05%) |
Jun 23, 2017 | 47.00 | 47.33 | 47.00 | 47.06 | 6,301,623 | +0.01(+0.01%) |
Jun 22, 2017 | 47.36 | 47.36 | 46.99 | 47.05 | 6,879,277 | -0.34(-0.71%) |
Jun 21, 2017 | 47.62 | 47.76 | 47.27 | 47.39 | 7,144,091 | -0.18(-0.39%) |
Jun 20, 2017 | 47.76 | 47.86 | 47.55 | 47.57 | 5,950,654 | -0.23(-0.49%) |
Jun 19, 2017 | 47.60 | 47.85 | 47.49 | 47.81 | 7,497,389 | +0.26(+0.56%) |
Jun 16, 2017 | 47.17 | 47.55 | 46.95 | 47.54 | 15,903,921 | +0.54(+1.14%) |
Jun 15, 2017 | 46.52 | 47.05 | 46.35 | 47.01 | 7,716,272 | +0.41(+0.87%) |
Jun 14, 2017 | 46.35 | 46.75 | 46.19 | 46.60 | 10,122,215 | +0.49(+1.07%) |
Jun 13, 2017 | 45.97 | 46.13 | 45.81 | 46.11 | 8,446,955 | +0.10(+0.21%) |
Jun 12, 2017 | 46.05 | 46.10 | 45.76 | 46.01 | 9,752,707 | -0.04(-0.08%) |
Jun 09, 2017 | 45.80 | 46.11 | 45.77 | 46.05 | 9,238,902 | +0.15(+0.33%) |
Jun 08, 2017 | 46.17 | 45.66 | 45.89 | 8,936,026 | -0.24(-0.53%) | |
Jun 07, 2017 | 45.89 | 46.35 | 45.88 | 46.14 | 8,225,945 | +0.21(+0.45%) |
Jun 06, 2017 | 45.69 | 45.97 | 45.59 | 45.93 | 9,471,075 | +0.13(+0.28%) |
Jun 05, 2017 | 45.85 | 45.92 | 45.67 | 45.80 | 10,077,476 | -0.04(-0.08%) |
Jun 02, 2017 | 45.97 | 46.02 | 45.64 | 45.84 | 12,960,997 | -0.17(-0.37%) |
Jun 01, 2017 | 45.81 | 46.01 | 45.52 | 46.01 | 11,194,332 | -0.02(-0.05%) |
May 31, 2017 | 45.91 | 46.03 | 45.47 | 46.03 | 30,333,880 | +0.23(+0.49%) |
May 30, 2017 | 45.50 | 45.88 | 45.35 | 45.81 | 9,954,733 | +0.40(+0.89%) |
May 26, 2017 | 45.20 | 45.44 | 45.09 | 45.41 | 9,309,899 | +0.16(+0.36%) |
May 25, 2017 | 44.56 | 45.54 | 44.54 | 45.24 | 12,331,810 | +0.79(+1.77%) |
May 24, 2017 | 44.19 | 44.53 | 43.98 | 44.45 | 7,913,914 | +0.44(+1.00%) |
May 23, 2017 | 43.99 | 44.37 | 43.96 | 44.01 | 10,640,199 | +0.05(+0.12%) |
May 22, 2017 | 43.32 | 44.01 | 43.32 | 43.96 | 13,067,261 | +0.70(+1.61%) |
May 19, 2017 | 43.00 | 43.40 | 42.98 | 43.26 | 8,947,666 | +0.22(+0.51%) |
May 18, 2017 | 43.10 | 43.23 | 42.88 | 43.04 | 8,771,195 | -0.01(-0.01%) |
May 17, 2017 | 43.29 | 43.47 | 43.04 | 43.05 | 8,708,115 | -0.24(-0.56%) |
May 16, 2017 | 43.20 | 43.61 | 43.20 | 43.29 | 6,938,967 | +0.17(+0.40%) |
May 15, 2017 | 42.95 | 43.20 | 42.78 | 43.12 | 8,114,478 | +0.01(+0.03%) |
May 12, 2017 | 42.98 | 43.25 | 42.98 | 43.11 | 5,574,124 | +0.10(+0.24%) |
May 11, 2017 | 42.76 | 43.05 | 42.71 | 43.01 | 6,675,130 | +0.10(+0.24%) |
May 10, 2017 | 42.88 | 43.00 | 42.73 | 42.90 | 8,531,135 | +0.01(+0.03%) |
May 09, 2017 | 43.23 | 43.28 | 42.68 | 42.89 | 8,473,742 | -0.26(-0.59%) |
May 08, 2017 | 43.22 | 43.37 | 43.11 | 43.15 | 7,301,176 | -0.13(-0.30%) |
May 05, 2017 | 43.05 | 43.29 | 42.99 | 43.28 | 7,373,782 | +0.37(+0.87%) |
May 04, 2017 | 43.00 | 43.25 | 42.89 | 42.90 | 10,339,642 | +0.05(+0.13%) |
May 03, 2017 | 43.14 | 43.28 | 42.79 | 42.85 | 9,618,722 | -0.37(-0.86%) |
May 02, 2017 | 42.75 | 43.68 | 42.66 | 43.22 | 13,900,304 | +0.02(+0.04%) |