Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 48.73 | 48.73 | 48.73 | 0 | +0.15(+0.31%) | |
Mar 28, 2018 | 48.20 | 48.91 | 48.09 | 48.59 | 1,992,062 | +0.40(+0.83%) |
Mar 27, 2018 | 49.23 | 49.50 | 48.02 | 48.19 | 2,017,918 | -0.77(-1.58%) |
Mar 26, 2018 | 49.41 | 49.94 | 48.73 | 48.96 | 3,026,036 | +0.01(+0.02%) |
Mar 23, 2018 | 48.85 | 49.62 | 48.81 | 48.95 | 2,475,276 | +0.19(+0.38%) |
Mar 22, 2018 | 48.74 | 49.37 | 48.37 | 48.77 | 2,102,116 | -0.17(-0.36%) |
Mar 21, 2018 | 48.25 | 50.09 | 47.76 | 48.94 | 4,893,748 | +0.88(+1.83%) |
Mar 20, 2018 | 47.89 | 48.45 | 47.82 | 48.06 | 982,704 | +0.17(+0.35%) |
Mar 19, 2018 | 48.35 | 48.98 | 47.87 | 47.89 | 1,616,866 | -0.67(-1.38%) |
Mar 16, 2018 | 48.85 | 49.15 | 48.48 | 48.56 | 2,006,650 | -0.21(-0.44%) |
Mar 15, 2018 | 49.16 | 49.59 | 48.74 | 48.77 | 1,675,174 | -0.58(-1.17%) |
Mar 14, 2018 | 49.90 | 50.16 | 49.30 | 49.35 | 1,900,566 | -0.42(-0.85%) |
Mar 13, 2018 | 49.99 | 50.23 | 49.70 | 49.77 | 1,613,956 | -0.22(-0.44%) |
Mar 12, 2018 | 49.86 | 50.15 | 49.40 | 49.99 | 2,509,056 | +0.23(+0.46%) |
Mar 09, 2018 | 49.70 | 49.84 | 49.09 | 49.77 | 2,136,396 | +0.19(+0.37%) |
Mar 08, 2018 | 49.24 | 49.80 | 49.20 | 49.58 | 1,500,546 | +0.52(+1.05%) |
Mar 07, 2018 | 49.42 | 49.06 | 3,476,974 | +0.64(+1.33%) | ||
Mar 06, 2018 | 47.78 | 48.55 | 46.59 | 48.42 | 4,018,128 | +1.29(+2.73%) |
Mar 05, 2018 | 47.31 | 47.63 | 46.76 | 47.13 | 3,151,030 | -0.23(-0.48%) |
Mar 02, 2018 | 45.88 | 47.50 | 45.71 | 47.36 | 5,906,386 | +1.47(+3.20%) |
Mar 01, 2018 | 46.04 | 46.53 | 45.41 | 45.89 | 10,504,252 | -0.16(-0.35%) |
Feb 28, 2018 | 43.58 | 47.97 | 43.58 | 46.05 | 12,773,598 | +2.73(+6.30%) |
Feb 27, 2018 | 43.04 | 43.62 | 42.72 | 43.32 | 3,073,458 | +0.17(+0.39%) |
Feb 26, 2018 | 42.77 | 43.42 | 42.52 | 43.15 | 4,152,532 | +0.34(+0.78%) |
Feb 23, 2018 | 41.92 | 43.72 | 41.44 | 42.81 | 5,690,864 | +1.25(+3.01%) |
Feb 22, 2018 | 41.57 | 41.98 | 41.41 | 41.56 | 2,176,390 | +0.09(+0.23%) |
Feb 21, 2018 | 41.50 | 41.98 | 41.38 | 41.47 | 1,186,474 | -0.01(-0.01%) |
Feb 20, 2018 | 41.55 | 41.99 | 41.28 | 41.48 | 1,302,114 | -0.38(-0.92%) |
Feb 16, 2018 | 41.86 | 41.86 | 41.86 | 0 | -0.08(-0.19%) | |
Feb 15, 2018 | 41.66 | 42.03 | 41.20 | 41.94 | 1,521,688 | +0.35(+0.85%) |
Feb 14, 2018 | 40.47 | 41.72 | 40.40 | 41.59 | 1,769,578 | +1.06(+2.63%) |
Feb 13, 2018 | 41.23 | 41.23 | 40.07 | 40.52 | 4,650,558 | -0.57(-1.40%) |
Feb 12, 2018 | 40.73 | 41.29 | 40.51 | 41.09 | 4,651,162 | +0.52(+1.28%) |
Feb 09, 2018 | 40.45 | 40.90 | 39.45 | 40.58 | 1,656,084 | +0.27(+0.66%) |
Feb 08, 2018 | 41.44 | 41.48 | 40.31 | 40.31 | 1,730,152 | -0.98(-2.37%) |
Feb 07, 2018 | 40.36 | 41.25 | 40.10 | 41.29 | 2,184,686 | +0.70(+1.72%) |
Feb 06, 2018 | 39.45 | 40.74 | 39.27 | 40.59 | 3,612,696 | +0.30(+0.73%) |
Feb 05, 2018 | 40.60 | 41.37 | 39.70 | 40.30 | 2,176,396 | -0.63(-1.55%) |
Feb 02, 2018 | 41.87 | 41.87 | 40.86 | 40.93 | 2,713,574 | -0.98(-2.33%) |
Feb 01, 2018 | 41.52 | 42.48 | 41.50 | 41.91 | 2,685,008 | +0.41(+0.99%) |
Jan 31, 2018 | 41.75 | 42.02 | 41.26 | 41.49 | 3,279,432 | +0.02(+0.05%) |
Jan 30, 2018 | 41.23 | 41.69 | 41.16 | 41.48 | 4,411,100 | -0.17(-0.41%) |
Jan 29, 2018 | 39.90 | 41.82 | 39.90 | 41.65 | 5,572,568 | +1.66(+4.15%) |
Jan 26, 2018 | 39.27 | 40.06 | 39.27 | 39.98 | 2,032,208 | +0.71(+1.81%) |
Jan 25, 2018 | 39.23 | 39.38 | 38.77 | 39.27 | 1,740,620 | +0.17(+0.43%) |
Jan 24, 2018 | 38.83 | 39.15 | 38.58 | 39.10 | 1,348,314 | +0.42(+1.10%) |
Jan 23, 2018 | 37.44 | 38.75 | 37.28 | 38.68 | 4,582,856 | +1.18(+3.15%) |
Jan 22, 2018 | 36.33 | 37.56 | 36.33 | 37.50 | 1,716,164 | +1.02(+2.78%) |
Jan 19, 2018 | 35.88 | 36.60 | 35.79 | 36.48 | 1,892,466 | +0.67(+1.88%) |
Jan 18, 2018 | 35.73 | 35.98 | 35.52 | 35.81 | 1,502,858 | +0.09(+0.24%) |
Jan 17, 2018 | 35.62 | 35.88 | 35.47 | 35.73 | 1,256,448 | +0.15(+0.42%) |
Jan 16, 2018 | 35.25 | 35.65 | 35.18 | 35.58 | 1,896,640 | +0.47(+1.32%) |
Jan 12, 2018 | 35.11 | 35.11 | 35.11 | 0 | +0.44(+1.25%) | |
Jan 11, 2018 | 34.38 | 34.86 | 34.16 | 34.67 | 673,252 | +0.22(+0.65%) |
Jan 10, 2018 | 35.02 | 35.02 | 34.28 | 34.45 | 1,450,886 | -0.68(-1.95%) |
Jan 09, 2018 | 34.88 | 35.24 | 34.65 | 35.13 | 908,388 | +0.26(+0.75%) |
Jan 08, 2018 | 35.03 | 35.08 | 34.55 | 34.88 | 1,210,052 | -0.26(-0.74%) |
Jan 05, 2018 | 34.89 | 35.28 | 34.76 | 35.13 | 899,260 | +0.38(+1.11%) |
Jan 04, 2018 | 34.51 | 34.91 | 34.34 | 34.75 | 1,224,056 | +0.34(+0.97%) |
Jan 03, 2018 | 34.56 | 34.80 | 34.31 | 34.41 | 1,210,974 | -0.15(-0.42%) |
Jan 02, 2018 | 33.86 | 34.64 | 33.76 | 34.56 | 932,788 | +0.70(+2.07%) |
Dec 29, 2017 | 33.86 | 33.86 | 33.86 | 0 | -0.38(-1.12%) | |
Dec 28, 2017 | 35.02 | 35.20 | 34.22 | 34.24 | 2,622,946 | -0.76(-2.16%) |
Dec 27, 2017 | 35.32 | 35.47 | 34.90 | 35.00 | 2,825,804 | -0.30(-0.84%) |
Dec 26, 2017 | 34.75 | 35.36 | 34.74 | 35.30 | 817,564 | +0.50(+1.44%) |
Dec 22, 2017 | 34.35 | 34.83 | 34.30 | 34.80 | 1,667,954 | +0.39(+1.13%) |
Dec 21, 2017 | 34.12 | 34.59 | 34.12 | 34.41 | 2,902,080 | +0.29(+0.85%) |
Dec 20, 2017 | 34.08 | 34.38 | 33.87 | 34.12 | 1,175,562 | +0.09(+0.25%) |
Dec 19, 2017 | 34.17 | 34.40 | 33.87 | 34.03 | 1,092,454 | -0.07(-0.21%) |
Dec 18, 2017 | 33.52 | 34.22 | 33.52 | 34.10 | 1,682,886 | +0.59(+1.75%) |
Dec 15, 2017 | 35.21 | 35.72 | 33.22 | 33.52 | 3,758,648 | -1.51(-4.31%) |
Dec 14, 2017 | 35.21 | 35.41 | 35.02 | 35.02 | 1,388,814 | -0.25(-0.71%) |
Dec 13, 2017 | 34.99 | 35.50 | 34.99 | 35.27 | 1,896,396 | +0.27(+0.77%) |
Dec 12, 2017 | 34.94 | 35.12 | 34.66 | 35.01 | 1,749,834 | +0.10(+0.29%) |
Dec 11, 2017 | 34.70 | 34.95 | 34.34 | 34.91 | 2,254,104 | +0.12(+0.34%) |
Dec 08, 2017 | 34.65 | 35.03 | 34.55 | 34.78 | 1,710,068 | +0.18(+0.53%) |
Dec 07, 2017 | 33.69 | 34.77 | 33.53 | 34.60 | 1,524,730 | +0.78(+2.31%) |
Dec 06, 2017 | 33.87 | 34.17 | 33.73 | 33.82 | 1,570,832 | -0.17(-0.51%) |
Dec 05, 2017 | 33.81 | 34.02 | 33.51 | 33.99 | 1,279,816 | +0.16(+0.49%) |
Dec 04, 2017 | 35.06 | 35.06 | 33.76 | 33.83 | 2,023,814 | -1.00(-2.87%) |
Dec 01, 2017 | 34.98 | 35.11 | 34.56 | 34.83 | 1,329,650 | -0.24(-0.68%) |
Nov 30, 2017 | 35.06 | 35.12 | 34.60 | 35.07 | 1,115,734 | +0.16(+0.47%) |
Nov 29, 2017 | 35.15 | 35.30 | 34.85 | 34.91 | 1,228,588 | -0.27(-0.75%) |
Nov 28, 2017 | 34.65 | 35.32 | 34.59 | 35.17 | 1,332,498 | +0.65(+1.87%) |
Nov 27, 2017 | 34.05 | 34.55 | 33.91 | 34.52 | 1,050,952 | +0.53(+1.57%) |
Nov 24, 2017 | 34.03 | 34.23 | 33.99 | 33.99 | 411,316 | -0.05(-0.16%) |
Nov 22, 2017 | 33.59 | 34.54 | 33.59 | 34.05 | 1,536,262 | +0.44(+1.29%) |
Nov 21, 2017 | 33.08 | 33.65 | 33.08 | 33.61 | 1,203,128 | +0.55(+1.68%) |
Nov 20, 2017 | 32.90 | 33.30 | 32.70 | 33.05 | 1,086,414 | +0.22(+0.67%) |
Nov 17, 2017 | 32.58 | 33.02 | 32.58 | 32.84 | 2,728,056 | +0.11(+0.32%) |
Nov 16, 2017 | 32.68 | 33.17 | 32.63 | 32.73 | 1,634,324 | +0.20(+0.63%) |
Nov 15, 2017 | 32.26 | 32.68 | 32.13 | 32.52 | 1,211,486 | +0.01(+0.03%) |
Nov 14, 2017 | 32.35 | 32.70 | 32.27 | 32.52 | 1,260,534 | +0.09(+0.28%) |
Nov 13, 2017 | 32.69 | 32.76 | 32.35 | 32.42 | 1,420,786 | -0.32(-0.98%) |
Nov 10, 2017 | 32.62 | 32.84 | 32.44 | 32.74 | 1,237,892 | +0.06(+0.20%) |
Nov 09, 2017 | 32.71 | 32.91 | 32.46 | 32.68 | 2,990,224 | -0.20(-0.61%) |
Nov 08, 2017 | 33.20 | 33.62 | 32.60 | 32.88 | 2,082,512 | -0.25(-0.75%) |
Nov 07, 2017 | 33.30 | 33.30 | 32.52 | 33.13 | 2,012,652 | -0.17(-0.51%) |
Nov 06, 2017 | 34.30 | 34.39 | 33.11 | 33.30 | 3,139,206 | -0.91(-2.65%) |
Nov 03, 2017 | 33.51 | 34.48 | 33.00 | 34.20 | 4,968,026 | -1.03(-2.92%) |
Nov 02, 2017 | 35.16 | 35.48 | 34.30 | 35.23 | 3,427,230 | -0.19(-0.52%) |
Nov 01, 2017 | 36.50 | 36.58 | 35.36 | 35.42 | 2,399,240 | -0.89(-2.45%) |
Oct 31, 2017 | 36.06 | 36.36 | 35.88 | 36.31 | 1,896,292 | +0.16(+0.46%) |
Oct 30, 2017 | 35.95 | 36.20 | 35.63 | 36.15 | 1,452,038 | +0.15(+0.42%) |
Oct 27, 2017 | 35.49 | 36.15 | 34.97 | 35.99 | 1,356,070 | +0.38(+1.07%) |
Oct 26, 2017 | 35.95 | 36.26 | 35.54 | 35.62 | 1,187,682 | -0.34(-0.93%) |
Oct 25, 2017 | 36.38 | 36.38 | 35.78 | 35.95 | 1,175,580 | -0.38(-1.05%) |
Oct 24, 2017 | 36.85 | 36.85 | 36.23 | 36.33 | 1,773,798 | -0.52(-1.40%) |
Oct 23, 2017 | 37.39 | 37.52 | 36.74 | 36.84 | 1,913,764 | -0.47(-1.25%) |
Oct 20, 2017 | 37.77 | 37.89 | 37.20 | 37.31 | 1,545,804 | -0.45(-1.18%) |
Oct 19, 2017 | 37.56 | 38.00 | 37.34 | 37.76 | 1,754,190 | +0.09(+0.24%) |
Oct 18, 2017 | 38.79 | 39.00 | 37.55 | 37.66 | 2,924,830 | -1.12(-2.90%) |
Oct 17, 2017 | 39.19 | 39.34 | 38.41 | 38.79 | 8,089,150 | -0.59(-1.50%) |
Oct 16, 2017 | 38.87 | 39.75 | 38.87 | 39.38 | 8,725,704 | +0.55(+1.40%) |
Oct 13, 2017 | 38.80 | 38.85 | 38.45 | 38.84 | 10,165,718 | +0.22(+0.56%) |
Oct 12, 2017 | 38.75 | 38.87 | 38.47 | 38.62 | 12,622,532 | -0.03(-0.08%) |
Oct 11, 2017 | 38.59 | 39.06 | 38.53 | 38.65 | 1,836,182 | -0.20(-0.51%) |
Oct 10, 2017 | 38.22 | 39.05 | 38.03 | 38.85 | 2,752,908 | +0.43(+1.12%) |
Oct 09, 2017 | 37.67 | 39.82 | 37.50 | 38.42 | 8,157,516 | +0.80(+2.11%) |
Oct 06, 2017 | 34.10 | 37.88 | 34.05 | 37.62 | 15,168,746 | +3.77(+11.15%) |
Oct 05, 2017 | 33.78 | 33.98 | 33.74 | 33.85 | 2,046,666 | +0.10(+0.30%) |
Oct 04, 2017 | 33.84 | 33.97 | 33.44 | 33.75 | 1,766,302 | -0.01(-0.01%) |
Oct 03, 2017 | 33.77 | 33.91 | 33.70 | 33.76 | 9,882,956 | -0.06(-0.19%) |
Oct 02, 2017 | 34.00 | 34.03 | 33.70 | 33.82 | 1,818,268 | -0.09(-0.28%) |
Sep 29, 2017 | 33.93 | 34.09 | 33.86 | 33.91 | 1,075,354 | -0.02(-0.04%) |
Sep 28, 2017 | 33.73 | 33.93 | 33.73 | 33.93 | 539,686 | +0.08(+0.24%) |
Sep 27, 2017 | 33.70 | 33.99 | 33.67 | 33.85 | 918,772 | +0.08(+0.24%) |
Sep 26, 2017 | 33.70 | 33.89 | 33.65 | 33.77 | 432,510 | +0.07(+0.21%) |
Sep 25, 2017 | 33.75 | 34.12 | 33.60 | 33.70 | 1,330,212 | -0.08(-0.25%) |
Sep 22, 2017 | 33.76 | 33.96 | 33.68 | 33.78 | 593,192 | +0.07(+0.22%) |
Sep 21, 2017 | 33.75 | 33.83 | 33.62 | 33.71 | 670,682 | -0.12(-0.35%) |
Sep 20, 2017 | 33.66 | 33.90 | 33.52 | 33.83 | 862,210 | +0.23(+0.67%) |
Sep 19, 2017 | 33.77 | 33.97 | 33.43 | 33.60 | 1,781,642 | -0.14(-0.41%) |
Sep 18, 2017 | 34.27 | 34.27 | 33.57 | 33.74 | 2,314,328 | -0.50(-1.46%) |
Sep 15, 2017 | 34.12 | 34.49 | 34.06 | 34.24 | 4,146,550 | +0.02(+0.07%) |
Sep 14, 2017 | 34.43 | 34.51 | 34.12 | 34.22 | 2,742,020 | -0.27(-0.77%) |
Sep 13, 2017 | 34.59 | 34.65 | 34.34 | 34.48 | 1,746,824 | -0.12(-0.33%) |
Sep 12, 2017 | 34.49 | 34.73 | 34.39 | 34.60 | 1,374,550 | +0.09(+0.28%) |
Sep 11, 2017 | 34.73 | 34.79 | 34.35 | 34.51 | 1,066,706 | -0.02(-0.06%) |
Sep 08, 2017 | 34.75 | 34.75 | 34.45 | 34.52 | 1,204,124 | -0.30(-0.88%) |
Sep 07, 2017 | 34.62 | 34.88 | 34.43 | 34.83 | 1,134,896 | +0.23(+0.65%) |
Sep 06, 2017 | 34.51 | 34.62 | 34.33 | 34.60 | 800,014 | +0.12(+0.35%) |
Sep 05, 2017 | 34.65 | 34.70 | 34.25 | 34.48 | 1,443,984 | -0.22(-0.62%) |
Sep 01, 2017 | 34.62 | 34.84 | 34.41 | 34.70 | 1,392,174 | +0.20(+0.57%) |
Aug 31, 2017 | 34.66 | 34.66 | 34.43 | 34.51 | 1,788,180 | -0.10(-0.29%) |
Aug 30, 2017 | 34.21 | 34.64 | 34.15 | 34.60 | 1,772,614 | +0.27(+0.80%) |
Aug 29, 2017 | 34.40 | 34.40 | 34.16 | 34.33 | 1,819,542 | -0.08(-0.22%) |
Aug 28, 2017 | 34.48 | 34.50 | 34.25 | 34.41 | 1,840,342 | -0.04(-0.12%) |
Aug 25, 2017 | 34.59 | 34.62 | 34.38 | 34.45 | 1,309,696 | -0.04(-0.12%) |
Aug 24, 2017 | 34.50 | 34.59 | 34.22 | 34.48 | 3,097,878 | +0.00(+0.00%) |
Aug 23, 2017 | 34.50 | 34.53 | 34.27 | 34.48 | 2,850,678 | -0.20(-0.56%) |
Aug 22, 2017 | 34.22 | 34.85 | 33.87 | 34.68 | 4,948,916 | +0.66(+1.94%) |
Aug 21, 2017 | 33.50 | 34.69 | 33.31 | 34.02 | 14,446,524 | +3.05(+9.83%) |
Aug 18, 2017 | 31.05 | 31.16 | 30.64 | 30.98 | 1,544,698 | -0.13(-0.42%) |
Aug 17, 2017 | 31.50 | 31.84 | 31.09 | 31.11 | 1,307,242 | -0.46(-1.46%) |
Aug 16, 2017 | 31.29 | 31.79 | 31.18 | 31.57 | 2,937,158 | +0.34(+1.09%) |
Aug 15, 2017 | 31.20 | 31.55 | 30.75 | 31.23 | 3,459,132 | +0.02(+0.05%) |
Aug 14, 2017 | 33.12 | 33.34 | 30.36 | 31.21 | 7,883,508 | -1.73(-5.25%) |
Aug 11, 2017 | 32.65 | 33.21 | 32.65 | 32.94 | 1,357,484 | +0.23(+0.70%) |
Aug 10, 2017 | 33.02 | 33.13 | 32.60 | 32.71 | 1,882,822 | -0.42(-1.27%) |
Aug 09, 2017 | 33.33 | 33.49 | 32.80 | 33.13 | 1,530,864 | -0.40(-1.21%) |
Aug 08, 2017 | 33.42 | 33.88 | 33.28 | 33.53 | 1,644,374 | +0.11(+0.33%) |
Aug 07, 2017 | 32.92 | 33.53 | 32.81 | 33.42 | 1,239,232 | +0.45(+1.38%) |
Aug 04, 2017 | 32.82 | 33.13 | 32.58 | 32.97 | 1,846,170 | +0.24(+0.75%) |
Aug 03, 2017 | 32.56 | 32.76 | 32.27 | 32.73 | 2,955,002 | +0.12(+0.35%) |
Aug 02, 2017 | 31.79 | 33.08 | 31.30 | 32.61 | 6,430,970 | -0.65(-1.95%) |
Aug 01, 2017 | 33.30 | 33.36 | 32.55 | 33.26 | 4,523,318 | +0.00(+0.02%) |
Jul 31, 2017 | 33.73 | 34.00 | 33.23 | 33.26 | 1,814,028 | -0.36(-1.09%) |
Jul 28, 2017 | 33.60 | 33.88 | 33.41 | 33.62 | 1,025,482 | -0.18(-0.53%) |
Jul 27, 2017 | 34.09 | 34.09 | 33.34 | 33.80 | 1,493,636 | -0.21(-0.60%) |
Jul 26, 2017 | 34.62 | 34.62 | 33.70 | 34.01 | 1,729,322 | -0.62(-1.79%) |
Jul 25, 2017 | 34.61 | 34.89 | 34.55 | 34.62 | 916,352 | +0.06(+0.17%) |
Jul 24, 2017 | 35.16 | 35.37 | 34.39 | 34.56 | 1,567,510 | -0.64(-1.82%) |
Jul 21, 2017 | 35.32 | 35.40 | 34.85 | 35.20 | 2,314,056 | -0.14(-0.40%) |
Jul 20, 2017 | 36.00 | 36.04 | 35.33 | 35.34 | 1,781,266 | -0.56(-1.57%) |
Jul 19, 2017 | 36.11 | 36.34 | 35.81 | 35.91 | 1,354,022 | -0.14(-0.37%) |
Jul 18, 2017 | 36.65 | 36.80 | 35.77 | 36.05 | 1,398,994 | -0.58(-1.58%) |
Jul 17, 2017 | 36.63 | 36.92 | 36.30 | 36.62 | 2,437,156 | -0.05(-0.12%) |
Jul 14, 2017 | 36.62 | 36.99 | 36.30 | 36.67 | 1,980,746 | +0.09(+0.26%) |
Jul 13, 2017 | 36.62 | 36.73 | 36.46 | 36.58 | 1,130,938 | -0.04(-0.12%) |
Jul 12, 2017 | 36.65 | 36.87 | 36.55 | 36.62 | 882,254 | +0.21(+0.58%) |
Jul 11, 2017 | 36.40 | 36.60 | 36.20 | 36.41 | 2,167,650 | +0.01(+0.04%) |
Jul 10, 2017 | 36.35 | 36.55 | 36.19 | 36.40 | 1,983,074 | +0.14(+0.39%) |
Jul 07, 2017 | 36.00 | 36.69 | 35.91 | 36.26 | 1,748,854 | +0.32(+0.88%) |
Jul 06, 2017 | 35.78 | 36.33 | 35.78 | 35.94 | 1,348,220 | -0.02(-0.04%) |
Jul 05, 2017 | 35.62 | 36.12 | 35.50 | 35.95 | 918,096 | +0.09(+0.25%) |
Jul 03, 2017 | 35.77 | 36.13 | 35.52 | 35.87 | 482,058 | +0.20(+0.56%) |
Jun 30, 2017 | 35.32 | 36.09 | 35.25 | 35.66 | 1,582,536 | +0.45(+1.26%) |
Jun 29, 2017 | 35.85 | 35.87 | 35.05 | 35.22 | 2,878,132 | -0.70(-1.95%) |
Jun 28, 2017 | 36.20 | 36.31 | 35.91 | 35.92 | 1,283,684 | +0.08(+0.22%) |
Jun 27, 2017 | 36.63 | 36.65 | 35.81 | 35.84 | 1,588,000 | -0.79(-2.16%) |
Jun 26, 2017 | 37.05 | 37.24 | 36.53 | 36.63 | 1,656,538 | -0.38(-1.04%) |
Jun 23, 2017 | 36.45 | 37.12 | 36.36 | 37.02 | 2,477,374 | +0.58(+1.58%) |
Jun 22, 2017 | 35.91 | 36.65 | 35.75 | 36.44 | 1,332,536 | +0.13(+0.36%) |
Jun 21, 2017 | 35.88 | 36.39 | 35.80 | 36.31 | 4,147,378 | +0.43(+1.18%) |
Jun 20, 2017 | 36.37 | 36.61 | 35.88 | 35.88 | 1,288,832 | -0.63(-1.73%) |
Jun 19, 2017 | 35.92 | 36.59 | 35.88 | 36.52 | 1,545,530 | +0.58(+1.61%) |
Jun 16, 2017 | 35.84 | 36.08 | 35.51 | 35.94 | 2,892,370 | +0.04(+0.11%) |
Jun 15, 2017 | 35.25 | 36.06 | 35.22 | 35.90 | 1,312,606 | +0.32(+0.89%) |
Jun 14, 2017 | 35.81 | 36.12 | 35.38 | 35.58 | 2,163,940 | +0.11(+0.31%) |
Jun 13, 2017 | 34.74 | 35.59 | 34.72 | 35.47 | 1,715,320 | +0.77(+2.22%) |
Jun 12, 2017 | 34.25 | 34.94 | 34.10 | 34.70 | 1,421,188 | +0.26(+0.75%) |
Jun 09, 2017 | 34.47 | 34.96 | 34.10 | 34.44 | 1,381,334 | +0.00(+0.00%) |
Jun 08, 2017 | 34.48 | 34.62 | 34.05 | 34.44 | 988,522 | -0.10(-0.29%) |
Jun 07, 2017 | 34.91 | 35.00 | 34.17 | 34.54 | 1,575,212 | -0.33(-0.93%) |
Jun 06, 2017 | 34.34 | 35.22 | 34.15 | 34.87 | 2,785,172 | +0.37(+1.07%) |
Jun 05, 2017 | 35.20 | 35.47 | 33.80 | 34.49 | 9,411,948 | -2.47(-6.67%) |
Jun 02, 2017 | 37.02 | 37.15 | 36.76 | 36.96 | 1,178,882 | -0.09(-0.26%) |
Jun 01, 2017 | 36.00 | 37.16 | 36.00 | 37.05 | 2,166,758 | +1.16(+3.25%) |
May 31, 2017 | 35.50 | 36.03 | 35.34 | 35.89 | 1,414,604 | +0.30(+0.86%) |
May 30, 2017 | 35.49 | 35.78 | 35.22 | 35.59 | 1,060,600 | +0.02(+0.06%) |
May 26, 2017 | 35.70 | 36.10 | 35.50 | 35.56 | 963,910 | -0.13(-0.36%) |
May 25, 2017 | 35.45 | 35.87 | 35.41 | 35.70 | 1,432,866 | +0.40(+1.13%) |
May 24, 2017 | 34.51 | 35.88 | 34.04 | 35.30 | 2,654,104 | +0.78(+2.26%) |
May 23, 2017 | 36.35 | 36.47 | 33.87 | 34.52 | 7,083,412 | -2.20(-6.00%) |
May 22, 2017 | 36.00 | 36.80 | 35.91 | 36.72 | 1,806,708 | +0.81(+2.27%) |
May 19, 2017 | 35.30 | 35.95 | 35.28 | 35.91 | 1,648,628 | +0.50(+1.40%) |
May 18, 2017 | 35.35 | 35.69 | 35.07 | 35.41 | 1,873,292 | -0.42(-1.17%) |
May 17, 2017 | 35.88 | 36.25 | 35.70 | 35.83 | 1,508,102 | -0.28(-0.78%) |
May 16, 2017 | 36.55 | 36.67 | 36.05 | 36.11 | 2,061,442 | -0.22(-0.59%) |
May 15, 2017 | 36.06 | 36.58 | 36.00 | 36.33 | 1,387,162 | +0.21(+0.58%) |
May 12, 2017 | 36.01 | 36.24 | 35.76 | 36.12 | 1,334,778 | -0.07(-0.21%) |
May 11, 2017 | 36.16 | 36.32 | 35.62 | 36.19 | 2,196,352 | -0.09(-0.26%) |
May 10, 2017 | 36.22 | 36.60 | 35.93 | 36.28 | 1,963,252 | -0.12(-0.33%) |
May 09, 2017 | 35.95 | 36.59 | 35.73 | 36.41 | 3,505,834 | +0.39(+1.08%) |
May 08, 2017 | 34.50 | 36.02 | 34.41 | 36.02 | 4,877,142 | +1.31(+3.79%) |
May 05, 2017 | 32.92 | 34.98 | 32.92 | 34.70 | 13,165,976 | +3.60(+11.58%) |
May 04, 2017 | 31.27 | 31.46 | 31.02 | 31.10 | 2,575,228 | -0.11(-0.35%) |
May 03, 2017 | 31.36 | 31.50 | 30.92 | 31.21 | 1,420,926 | -0.36(-1.14%) |
May 02, 2017 | 31.63 | 31.86 | 31.30 | 31.57 | 1,193,198 | -0.12(-0.39%) |
May 01, 2017 | 31.66 | 31.87 | 31.57 | 31.70 | 1,013,604 | +0.07(+0.21%) |
Apr 28, 2017 | 31.48 | 31.64 | 31.21 | 31.63 | 1,003,808 | +0.16(+0.51%) |
Apr 27, 2017 | 31.54 | 31.76 | 31.31 | 31.47 | 1,334,484 | -0.08(-0.25%) |
Apr 26, 2017 | 31.25 | 31.75 | 31.12 | 31.55 | 1,722,684 | +0.23(+0.75%) |
Apr 25, 2017 | 30.75 | 31.54 | 30.72 | 31.32 | 3,031,626 | +0.83(+2.71%) |
Apr 24, 2017 | 30.36 | 30.87 | 30.00 | 30.49 | 1,743,006 | +0.50(+1.67%) |
Apr 21, 2017 | 30.13 | 30.43 | 29.88 | 29.99 | 1,456,580 | -0.21(-0.70%) |
Apr 20, 2017 | 29.75 | 30.24 | 29.71 | 30.20 | 903,132 | +0.52(+1.77%) |
Apr 19, 2017 | 29.84 | 30.00 | 29.67 | 29.68 | 1,249,484 | -0.16(-0.54%) |
Apr 18, 2017 | 29.64 | 29.94 | 29.45 | 29.84 | 1,401,488 | +0.12(+0.42%) |
Apr 17, 2017 | 29.19 | 29.72 | 29.02 | 29.71 | 854,826 | +0.64(+2.20%) |
Apr 13, 2017 | 29.25 | 29.41 | 29.07 | 29.07 | 670,588 | -0.22(-0.75%) |
Apr 12, 2017 | 29.50 | 29.52 | 29.24 | 29.29 | 943,986 | -0.05(-0.15%) |
Apr 11, 2017 | 29.46 | 29.59 | 29.08 | 29.34 | 1,182,218 | -0.14(-0.49%) |
Apr 10, 2017 | 29.06 | 29.66 | 29.00 | 29.48 | 1,739,468 | +0.43(+1.50%) |
Apr 07, 2017 | 28.88 | 29.20 | 28.71 | 29.05 | 1,085,238 | +0.11(+0.38%) |
Apr 06, 2017 | 28.90 | 29.16 | 28.85 | 28.93 | 962,318 | +0.09(+0.33%) |
Apr 05, 2017 | 28.73 | 29.21 | 28.62 | 28.84 | 1,751,158 | +0.27(+0.93%) |
Apr 04, 2017 | 28.57 | 28.70 | 28.41 | 28.57 | 972,504 | +0.01(+0.04%) |