Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.56 | 44.05 | 42.83 | 42.85 | 1,268,865 | -0.71(-1.63%) |
May 30, 2018 | 42.75 | 43.90 | 42.75 | 43.56 | 1,055,298 | +0.97(+2.28%) |
May 29, 2018 | 42.23 | 42.78 | 42.07 | 42.59 | 1,304,731 | +0.00(+0.00%) |
May 25, 2018 | 42.59 | 42.59 | 42.59 | 0 | -0.82(-1.89%) | |
May 24, 2018 | 44.54 | 44.58 | 43.23 | 43.41 | 1,605,949 | -1.06(-2.38%) |
May 23, 2018 | 43.80 | 44.93 | 43.76 | 44.47 | 1,444,647 | +0.31(+0.70%) |
May 22, 2018 | 46.68 | 46.74 | 44.02 | 44.16 | 2,341,042 | -2.29(-4.93%) |
May 21, 2018 | 46.86 | 47.40 | 46.42 | 46.45 | 1,331,008 | +0.01(+0.02%) |
May 18, 2018 | 46.59 | 46.75 | 45.29 | 46.44 | 2,428,728 | +1.21(+2.68%) |
May 17, 2018 | 43.92 | 45.47 | 43.83 | 45.23 | 2,064,046 | +1.20(+2.73%) |
May 16, 2018 | 42.99 | 44.77 | 42.99 | 44.03 | 2,565,052 | +0.73(+1.69%) |
May 15, 2018 | 42.07 | 43.41 | 41.49 | 43.30 | 2,287,604 | +1.30(+3.10%) |
May 14, 2018 | 44.18 | 44.58 | 41.85 | 42.00 | 4,386,478 | -2.02(-4.59%) |
May 11, 2018 | 45.35 | 45.72 | 43.04 | 44.02 | 8,038,330 | -3.73(-7.81%) |
May 10, 2018 | 48.11 | 48.38 | 47.48 | 47.75 | 3,523,663 | -0.17(-0.35%) |
May 09, 2018 | 47.90 | 48.38 | 47.73 | 47.92 | 1,726,340 | +0.33(+0.69%) |
May 08, 2018 | 46.88 | 47.83 | 46.54 | 47.59 | 1,456,916 | +0.71(+1.51%) |
May 07, 2018 | 45.74 | 47.20 | 45.74 | 46.88 | 1,887,308 | +1.27(+2.78%) |
May 04, 2018 | 44.86 | 45.97 | 44.61 | 45.61 | 1,161,179 | +0.68(+1.51%) |
May 03, 2018 | 45.09 | 45.41 | 44.21 | 44.93 | 1,335,203 | -0.45(-0.99%) |
May 02, 2018 | 44.44 | 45.53 | 44.44 | 45.38 | 1,205,052 | +0.88(+1.98%) |
May 01, 2018 | 44.66 | 44.75 | 44.02 | 44.50 | 1,026,844 | -0.35(-0.78%) |
Apr 30, 2018 | 44.51 | 45.03 | 44.38 | 44.85 | 483,051 | +0.47(+1.06%) |
Apr 27, 2018 | 44.80 | 45.08 | 44.00 | 44.38 | 539,811 | -0.27(-0.60%) |
Apr 26, 2018 | 44.13 | 45.35 | 44.10 | 44.65 | 996,087 | +0.81(+1.85%) |
Apr 25, 2018 | 43.99 | 44.07 | 43.02 | 43.84 | 636,164 | -0.05(-0.11%) |
Apr 24, 2018 | 44.48 | 44.48 | 43.22 | 43.89 | 770,087 | -0.32(-0.72%) |
Apr 23, 2018 | 44.29 | 44.67 | 44.05 | 44.21 | 422,562 | +0.04(+0.09%) |
Apr 20, 2018 | 44.49 | 44.93 | 44.11 | 44.17 | 1,006,265 | -0.48(-1.08%) |
Apr 19, 2018 | 44.62 | 45.05 | 44.54 | 44.65 | 776,738 | -0.18(-0.40%) |
Apr 18, 2018 | 45.39 | 45.76 | 44.64 | 44.83 | 874,126 | -0.38(-0.84%) |
Apr 17, 2018 | 44.58 | 45.82 | 44.19 | 45.21 | 1,227,312 | +1.04(+2.35%) |
Apr 16, 2018 | 43.86 | 44.32 | 43.31 | 44.17 | 874,052 | +0.57(+1.31%) |
Apr 13, 2018 | 44.15 | 44.63 | 43.30 | 43.60 | 743,321 | -0.40(-0.91%) |
Apr 12, 2018 | 44.13 | 44.40 | 43.55 | 44.00 | 653,257 | +0.30(+0.69%) |
Apr 11, 2018 | 43.21 | 44.36 | 43.05 | 43.70 | 699,842 | +0.18(+0.41%) |
Apr 10, 2018 | 42.63 | 43.83 | 42.19 | 43.52 | 636,246 | +1.52(+3.62%) |
Apr 09, 2018 | 42.34 | 43.10 | 42.00 | 42.00 | 641,396 | -0.08(-0.19%) |
Apr 06, 2018 | 41.91 | 42.66 | 41.88 | 42.08 | 873,524 | -0.25(-0.59%) |
Apr 05, 2018 | 42.39 | 42.79 | 41.92 | 42.33 | 603,387 | +0.40(+0.95%) |
Apr 04, 2018 | 40.21 | 42.04 | 40.18 | 41.93 | 868,179 | +0.79(+1.92%) |
Apr 03, 2018 | 41.00 | 41.30 | 40.26 | 41.14 | 878,673 | +0.43(+1.06%) |
Apr 02, 2018 | 41.59 | 41.85 | 40.17 | 40.71 | 1,221,936 | -1.04(-2.49%) |
Mar 29, 2018 | 41.75 | 41.75 | 41.75 | 0 | +0.47(+1.14%) | |
Mar 28, 2018 | 41.14 | 41.77 | 40.42 | 41.28 | 1,117,915 | +0.08(+0.19%) |
Mar 27, 2018 | 42.42 | 42.42 | 40.92 | 41.20 | 1,191,186 | -0.92(-2.18%) |
Mar 26, 2018 | 42.10 | 42.47 | 41.22 | 42.12 | 1,166,801 | +0.55(+1.32%) |
Mar 23, 2018 | 43.08 | 43.38 | 41.49 | 41.57 | 1,270,193 | -1.37(-3.19%) |
Mar 22, 2018 | 44.37 | 44.43 | 42.87 | 42.94 | 1,505,155 | -1.88(-4.19%) |
Mar 21, 2018 | 45.07 | 45.71 | 44.73 | 44.82 | 726,494 | -0.25(-0.55%) |
Mar 20, 2018 | 45.41 | 45.64 | 44.86 | 45.07 | 596,857 | -0.44(-0.97%) |
Mar 19, 2018 | 45.56 | 45.61 | 44.76 | 45.51 | 1,491,818 | -0.41(-0.89%) |
Mar 16, 2018 | 46.15 | 46.22 | 45.63 | 45.92 | 862,515 | -0.33(-0.71%) |
Mar 15, 2018 | 46.54 | 46.68 | 45.80 | 46.25 | 724,560 | -0.19(-0.41%) |
Mar 14, 2018 | 45.98 | 46.80 | 45.71 | 46.44 | 778,665 | +0.65(+1.42%) |
Mar 13, 2018 | 46.91 | 47.00 | 45.65 | 45.79 | 1,179,857 | -1.02(-2.18%) |
Mar 12, 2018 | 46.75 | 47.33 | 46.28 | 46.81 | 952,602 | +0.19(+0.41%) |
Mar 09, 2018 | 45.84 | 46.70 | 45.76 | 46.62 | 1,079,175 | +1.05(+2.30%) |
Mar 08, 2018 | 45.70 | 45.96 | 45.36 | 45.57 | 739,591 | -0.11(-0.24%) |
Mar 07, 2018 | 45.80 | 45.68 | 1,328,115 | +1.07(+2.40%) | ||
Mar 06, 2018 | 44.25 | 44.66 | 43.29 | 44.61 | 1,045,462 | +0.50(+1.13%) |
Mar 05, 2018 | 43.82 | 44.56 | 43.36 | 44.11 | 961,783 | +0.00(+0.00%) |
Mar 02, 2018 | 42.76 | 44.25 | 42.21 | 44.11 | 1,014,160 | +1.10(+2.56%) |
Mar 01, 2018 | 43.76 | 43.83 | 42.28 | 43.01 | 1,142,166 | -0.55(-1.26%) |
Feb 28, 2018 | 43.86 | 44.26 | 43.44 | 43.56 | 878,771 | -0.10(-0.23%) |
Feb 27, 2018 | 43.05 | 44.09 | 42.77 | 43.66 | 951,722 | -0.17(-0.39%) |
Feb 26, 2018 | 44.31 | 44.55 | 43.41 | 43.83 | 947,932 | -0.40(-0.90%) |
Feb 23, 2018 | 43.84 | 44.25 | 43.45 | 44.23 | 742,053 | +0.62(+1.42%) |
Feb 22, 2018 | 43.61 | 1,223,694 | +0.26(+0.60%) | |||
Feb 21, 2018 | 43.39 | 44.16 | 43.26 | 43.35 | 1,331,751 | -0.02(-0.05%) |
Feb 20, 2018 | 41.40 | 44.09 | 41.17 | 43.37 | 2,945,671 | +1.64(+3.93%) |
Feb 16, 2018 | 41.73 | 41.73 | 41.73 | 0 | -0.24(-0.57%) | |
Feb 15, 2018 | 41.75 | 42.00 | 40.49 | 41.97 | 1,267,039 | +0.60(+1.45%) |
Feb 14, 2018 | 38.27 | 41.57 | 38.27 | 41.37 | 1,940,209 | +2.70(+6.98%) |
Feb 13, 2018 | 38.69 | 39.43 | 38.53 | 38.67 | 1,143,646 | -0.30(-0.77%) |
Feb 12, 2018 | 38.57 | 39.22 | 37.76 | 38.97 | 1,921,718 | +0.68(+1.78%) |
Feb 09, 2018 | 38.42 | 39.79 | 37.02 | 38.29 | 3,508,482 | -0.34(-0.88%) |
Feb 08, 2018 | 41.21 | 41.91 | 38.59 | 38.63 | 11,196,866 | -6.31(-14.04%) |
Feb 07, 2018 | 44.38 | 45.81 | 44.15 | 44.94 | 4,235,365 | +0.66(+1.49%) |
Feb 06, 2018 | 42.91 | 44.36 | 42.19 | 44.28 | 1,937,072 | -0.40(-0.90%) |
Feb 05, 2018 | 44.33 | 45.54 | 44.01 | 44.68 | 1,434,023 | -0.10(-0.22%) |
Feb 02, 2018 | 45.38 | 46.04 | 44.62 | 44.78 | 1,638,254 | -1.02(-2.23%) |
Feb 01, 2018 | 43.84 | 46.25 | 43.52 | 45.80 | 1,964,706 | +1.98(+4.52%) |
Jan 31, 2018 | 43.93 | 44.27 | 43.74 | 43.82 | 834,380 | +0.29(+0.67%) |
Jan 30, 2018 | 44.04 | 44.17 | 43.37 | 43.53 | 896,426 | -0.85(-1.92%) |
Jan 29, 2018 | 44.06 | 46.14 | 44.06 | 44.38 | 1,303,193 | +0.26(+0.59%) |
Jan 26, 2018 | 43.25 | 44.40 | 43.20 | 44.12 | 2,029,707 | +1.09(+2.53%) |
Jan 25, 2018 | 42.58 | 43.33 | 42.45 | 43.03 | 1,281,850 | +0.53(+1.25%) |
Jan 24, 2018 | 44.09 | 44.14 | 42.44 | 42.50 | 1,196,607 | -1.07(-2.46%) |
Jan 23, 2018 | 43.45 | 43.97 | 43.30 | 43.57 | 750,028 | +0.17(+0.39%) |
Jan 22, 2018 | 42.70 | 43.49 | 42.02 | 43.40 | 975,077 | +0.55(+1.28%) |
Jan 19, 2018 | 42.97 | 43.24 | 42.66 | 42.85 | 991,232 | -0.14(-0.33%) |
Jan 18, 2018 | 43.88 | 43.98 | 42.84 | 42.99 | 672,188 | -0.89(-2.03%) |
Jan 17, 2018 | 43.61 | 44.07 | 42.73 | 43.88 | 987,372 | +0.30(+0.69%) |
Jan 16, 2018 | 45.39 | 45.80 | 43.45 | 43.58 | 1,397,246 | -1.81(-3.99%) |
Jan 12, 2018 | 45.39 | 45.39 | 45.39 | 0 | +1.39(+3.16%) | |
Jan 11, 2018 | 43.63 | 44.05 | 42.96 | 44.00 | 1,137,800 | +0.71(+1.64%) |
Jan 10, 2018 | 43.29 | 667,019 | +0.00(+0.00%) | |||
Jan 09, 2018 | 43.75 | 44.04 | 43.18 | 43.29 | 1,071,855 | -0.38(-0.87%) |
Jan 08, 2018 | 43.03 | 43.89 | 42.72 | 43.67 | 807,647 | +0.50(+1.16%) |
Jan 05, 2018 | 42.95 | 43.34 | 42.74 | 43.17 | 916,723 | +0.35(+0.82%) |
Jan 04, 2018 | 43.36 | 43.53 | 42.52 | 42.82 | 932,958 | -0.30(-0.70%) |
Jan 03, 2018 | 43.35 | 43.59 | 42.86 | 43.12 | 1,347,704 | -0.12(-0.28%) |
Jan 02, 2018 | 42.06 | 43.47 | 42.06 | 43.24 | 1,355,264 | +1.28(+3.05%) |
Dec 29, 2017 | 41.96 | 41.96 | 41.96 | 0 | -0.27(-0.64%) | |
Dec 28, 2017 | 42.44 | 42.74 | 42.01 | 42.23 | 472,939 | -0.07(-0.17%) |
Dec 27, 2017 | 41.97 | 42.59 | 41.86 | 42.30 | 481,359 | +0.18(+0.43%) |
Dec 26, 2017 | 41.50 | 42.37 | 41.38 | 42.12 | 1,229,143 | +0.21(+0.50%) |
Dec 22, 2017 | 42.90 | 43.00 | 41.84 | 41.91 | 761,006 | -1.13(-2.63%) |
Dec 21, 2017 | 43.51 | 43.71 | 42.95 | 43.04 | 567,118 | -0.28(-0.65%) |
Dec 20, 2017 | 43.83 | 43.83 | 42.95 | 43.32 | 735,122 | -0.23(-0.53%) |
Dec 19, 2017 | 43.72 | 44.00 | 43.34 | 43.55 | 1,109,029 | -0.26(-0.59%) |
Dec 18, 2017 | 43.00 | 44.14 | 42.91 | 43.81 | 1,676,273 | +1.38(+3.25%) |
Dec 15, 2017 | 42.28 | 42.83 | 42.16 | 42.43 | 1,035,354 | +0.26(+0.62%) |
Dec 14, 2017 | 42.29 | 42.63 | 41.95 | 42.17 | 843,653 | -0.13(-0.31%) |
Dec 13, 2017 | 41.69 | 42.41 | 41.69 | 42.30 | 942,895 | +0.80(+1.93%) |
Dec 12, 2017 | 41.35 | 42.12 | 41.35 | 41.50 | 1,158,037 | +0.25(+0.61%) |
Dec 11, 2017 | 40.65 | 41.71 | 40.65 | 41.25 | 1,294,109 | +0.78(+1.93%) |
Dec 08, 2017 | 40.49 | 41.71 | 40.36 | 40.47 | 1,792,658 | +0.00(+0.00%) |
Dec 07, 2017 | 40.31 | 41.56 | 40.05 | 2,868,977 | +0.00(+0.00%) | |
Dec 06, 2017 | 42.83 | 42.91 | 41.86 | 41.88 | 1,428,178 | +0.00(+0.00%) |
Dec 05, 2017 | 42.95 | 43.72 | 42.76 | 1,662,098 | +0.00(+0.00%) | |
Dec 04, 2017 | 44.10 | 44.26 | 42.37 | 43.05 | 1,194,377 | -0.84(-1.91%) |
Dec 01, 2017 | 44.25 | 44.55 | 43.20 | 43.89 | 1,557,896 | -0.66(-1.48%) |
Nov 30, 2017 | 45.50 | 45.66 | 44.44 | 44.55 | 1,505,809 | -0.65(-1.44%) |
Nov 29, 2017 | 47.35 | 47.75 | 45.00 | 45.20 | 1,469,804 | -2.24(-4.72%) |
Nov 28, 2017 | 47.39 | 47.78 | 46.80 | 47.44 | 1,144,798 | +0.05(+0.11%) |
Nov 27, 2017 | 47.58 | 48.40 | 47.09 | 47.39 | 1,273,067 | -0.19(-0.40%) |
Nov 24, 2017 | 47.22 | 47.88 | 46.86 | 47.58 | 373,843 | +0.40(+0.85%) |
Nov 22, 2017 | 46.97 | 47.28 | 46.53 | 47.18 | 697,217 | +0.21(+0.45%) |
Nov 21, 2017 | 46.92 | 47.84 | 45.77 | 46.97 | 1,231,792 | -0.21(-0.45%) |
Nov 20, 2017 | 46.90 | 47.86 | 46.83 | 47.18 | 980,485 | +0.36(+0.77%) |
Nov 17, 2017 | 45.97 | 46.97 | 45.70 | 46.82 | 913,257 | +0.49(+1.06%) |
Nov 16, 2017 | 45.66 | 46.66 | 45.30 | 46.33 | 1,024,960 | +0.74(+1.62%) |
Nov 15, 2017 | 45.62 | 46.01 | 44.92 | 45.59 | 1,206,683 | -0.32(-0.70%) |
Nov 14, 2017 | 45.49 | 46.29 | 45.23 | 45.91 | 710,499 | +0.01(+0.02%) |
Nov 13, 2017 | 46.00 | 46.35 | 45.10 | 45.90 | 1,227,174 | -0.08(-0.17%) |
Nov 10, 2017 | 45.23 | 46.01 | 44.52 | 45.98 | 1,498,026 | +0.43(+0.94%) |
Nov 09, 2017 | 44.87 | 45.67 | 44.27 | 45.55 | 1,245,470 | +0.44(+0.98%) |
Nov 08, 2017 | 44.50 | 45.12 | 44.46 | 45.11 | 1,311,740 | +0.42(+0.94%) |
Nov 07, 2017 | 45.49 | 45.88 | 44.63 | 44.69 | 1,571,658 | -0.96(-2.10%) |
Nov 06, 2017 | 46.01 | 46.20 | 45.54 | 45.65 | 1,353,456 | -0.42(-0.91%) |
Nov 03, 2017 | 46.11 | 46.55 | 45.25 | 46.07 | 1,662,152 | +0.09(+0.20%) |
Nov 02, 2017 | 46.90 | 47.78 | 45.02 | 45.98 | 5,082,520 | -0.05(-0.11%) |
Nov 01, 2017 | 47.22 | 48.17 | 45.95 | 46.03 | 3,911,666 | -0.69(-1.48%) |
Oct 31, 2017 | 46.97 | 47.19 | 46.30 | 46.72 | 1,824,681 | -0.43(-0.91%) |
Oct 30, 2017 | 45.40 | 47.20 | 45.29 | 47.15 | 2,100,886 | +1.75(+3.85%) |
Oct 27, 2017 | 45.18 | 46.10 | 45.08 | 45.40 | 1,682,711 | +0.40(+0.89%) |
Oct 26, 2017 | 44.45 | 45.16 | 44.00 | 45.00 | 961,462 | +0.98(+2.23%) |
Oct 25, 2017 | 43.69 | 44.55 | 43.34 | 44.02 | 1,296,376 | +0.34(+0.78%) |
Oct 24, 2017 | 43.92 | 44.10 | 43.50 | 43.68 | 881,547 | +0.08(+0.18%) |
Oct 23, 2017 | 44.52 | 44.52 | 43.60 | 43.60 | 1,422,456 | -0.92(-2.07%) |
Oct 20, 2017 | 44.96 | 44.97 | 44.42 | 44.52 | 616,520 | +0.08(+0.18%) |
Oct 19, 2017 | 44.16 | 44.56 | 43.46 | 44.44 | 908,477 | -0.14(-0.31%) |
Oct 18, 2017 | 43.86 | 44.90 | 43.76 | 44.58 | 1,643,612 | +1.38(+3.19%) |
Oct 17, 2017 | 43.36 | 43.68 | 42.99 | 43.20 | 648,078 | -0.32(-0.74%) |
Oct 16, 2017 | 43.91 | 43.98 | 43.32 | 43.52 | 687,682 | -0.13(-0.30%) |
Oct 13, 2017 | 43.73 | 44.25 | 43.73 | 43.65 | 1,129,593 | -0.10(-0.23%) |
Oct 12, 2017 | 43.92 | 43.97 | 43.53 | 43.75 | 1,153,125 | -0.23(-0.52%) |
Oct 11, 2017 | 44.34 | 44.48 | 43.50 | 43.98 | 1,540,018 | -0.42(-0.95%) |
Oct 10, 2017 | 45.55 | 45.82 | 43.90 | 44.40 | 1,898,222 | -1.23(-2.70%) |
Oct 09, 2017 | 45.28 | 46.15 | 44.70 | 45.63 | 1,388,717 | -1.10(-2.35%) |
Oct 06, 2017 | 46.10 | 46.76 | 45.88 | 46.73 | 1,169,278 | +0.34(+0.73%) |
Oct 05, 2017 | 46.05 | 46.43 | 45.70 | 46.39 | 863,247 | +0.32(+0.69%) |
Oct 04, 2017 | 45.63 | 46.16 | 45.05 | 46.07 | 1,489,915 | +0.27(+0.59%) |
Oct 03, 2017 | 44.21 | 45.89 | 44.08 | 45.80 | 2,152,941 | +1.71(+3.88%) |
Oct 02, 2017 | 43.80 | 44.81 | 43.58 | 44.09 | 1,864,486 | +0.79(+1.82%) |
Sep 29, 2017 | 42.62 | 43.42 | 42.59 | 43.30 | 898,853 | +0.64(+1.50%) |
Sep 28, 2017 | 42.38 | 42.89 | 42.30 | 42.66 | 1,622,303 | -0.04(-0.09%) |
Sep 27, 2017 | 42.09 | 42.79 | 41.80 | 42.70 | 1,471,618 | +0.98(+2.35%) |
Sep 26, 2017 | 42.11 | 42.42 | 41.68 | 41.72 | 1,087,178 | -0.18(-0.43%) |
Sep 25, 2017 | 43.03 | 43.13 | 41.32 | 41.90 | 2,026,892 | -1.52(-3.50%) |
Sep 22, 2017 | 43.69 | 44.00 | 43.24 | 43.42 | 1,056,873 | -0.19(-0.44%) |
Sep 21, 2017 | 44.07 | 44.07 | 43.05 | 43.61 | 769,355 | -0.56(-1.27%) |
Sep 20, 2017 | 43.78 | 44.24 | 43.44 | 44.17 | 940,087 | +0.32(+0.73%) |
Sep 19, 2017 | 43.50 | 44.07 | 43.04 | 43.85 | 859,142 | +0.35(+0.80%) |
Sep 18, 2017 | 43.80 | 44.23 | 43.35 | 43.50 | 1,261,139 | -0.07(-0.16%) |
Sep 15, 2017 | 42.91 | 43.70 | 42.76 | 43.57 | 4,243,413 | +0.66(+1.54%) |
Sep 14, 2017 | 42.75 | 43.03 | 42.52 | 42.91 | 1,190,931 | -0.04(-0.09%) |
Sep 13, 2017 | 43.80 | 43.80 | 42.62 | 42.95 | 1,908,324 | -0.90(-2.05%) |
Sep 12, 2017 | 43.74 | 44.03 | 43.51 | 43.85 | 1,295,504 | +0.15(+0.34%) |
Sep 11, 2017 | 43.61 | 43.79 | 42.84 | 43.70 | 3,123,710 | -0.05(-0.11%) |
Sep 08, 2017 | 43.51 | 44.25 | 43.41 | 43.75 | 1,227,068 | +0.01(+0.02%) |
Sep 07, 2017 | 42.93 | 44.18 | 42.87 | 43.74 | 1,622,847 | +0.70(+1.63%) |
Sep 06, 2017 | 43.22 | 43.40 | 42.50 | 43.04 | 1,062,768 | +0.00(+0.00%) |
Sep 05, 2017 | 42.67 | 43.15 | 42.28 | 43.04 | 1,258,915 | +0.06(+0.14%) |
Sep 01, 2017 | 42.68 | 43.43 | 42.31 | 42.98 | 1,335,111 | +0.38(+0.89%) |
Aug 31, 2017 | 42.97 | 43.71 | 42.33 | 42.60 | 2,126,362 | -0.30(-0.70%) |
Aug 30, 2017 | 42.27 | 42.97 | 42.18 | 42.90 | 1,288,815 | +0.58(+1.37%) |
Aug 29, 2017 | 41.62 | 42.39 | 41.61 | 42.32 | 1,235,274 | +0.18(+0.43%) |
Aug 28, 2017 | 42.29 | 42.38 | 42.04 | 42.14 | 971,348 | +0.00(+0.00%) |
Aug 25, 2017 | 42.14 | 42.32 | 41.79 | 42.14 | 1,377,551 | +0.39(+0.93%) |
Aug 24, 2017 | 42.33 | 42.44 | 41.58 | 41.75 | 1,494,899 | -0.37(-0.88%) |
Aug 23, 2017 | 41.69 | 42.34 | 41.53 | 42.12 | 1,509,718 | +0.25(+0.60%) |
Aug 22, 2017 | 41.30 | 41.94 | 41.30 | 41.87 | 1,473,275 | +0.41(+0.99%) |
Aug 21, 2017 | 41.85 | 41.93 | 41.03 | 41.46 | 1,323,965 | -0.35(-0.84%) |
Aug 18, 2017 | 41.27 | 41.83 | 40.90 | 41.81 | 1,489,886 | +0.38(+0.92%) |
Aug 17, 2017 | 41.67 | 42.26 | 41.39 | 41.43 | 1,537,439 | -0.55(-1.31%) |
Aug 16, 2017 | 41.81 | 42.48 | 41.48 | 41.98 | 1,659,979 | +0.42(+1.01%) |
Aug 15, 2017 | 42.44 | 42.44 | 41.31 | 41.56 | 2,473,392 | -0.97(-2.28%) |
Aug 14, 2017 | 42.41 | 42.97 | 42.12 | 42.53 | 2,422,269 | +0.50(+1.19%) |
Aug 11, 2017 | 40.90 | 42.18 | 40.70 | 42.03 | 3,520,108 | +1.10(+2.69%) |
Aug 10, 2017 | 41.36 | 41.50 | 40.76 | 40.93 | 2,623,825 | -0.62(-1.49%) |
Aug 09, 2017 | 41.33 | 42.19 | 40.82 | 41.55 | 2,834,259 | -0.14(-0.34%) |
Aug 08, 2017 | 41.23 | 42.33 | 41.14 | 41.69 | 3,758,766 | -0.04(-0.10%) |
Aug 07, 2017 | 40.15 | 42.16 | 39.57 | 41.73 | 7,590,833 | +1.68(+4.19%) |
Aug 04, 2017 | 38.07 | 40.46 | 37.85 | 40.05 | 16,906,184 | +8.68(+27.67%) |
Aug 03, 2017 | 32.27 | 32.75 | 31.15 | 31.37 | 6,328,899 | -0.88(-2.73%) |
Aug 02, 2017 | 33.20 | 33.31 | 32.00 | 32.25 | 2,791,034 | -0.97(-2.92%) |
Aug 01, 2017 | 32.70 | 33.45 | 32.61 | 33.22 | 1,936,988 | +0.69(+2.12%) |
Jul 31, 2017 | 33.01 | 33.07 | 32.31 | 32.53 | 2,055,484 | -0.49(-1.48%) |
Jul 28, 2017 | 32.55 | 33.32 | 32.40 | 33.02 | 1,698,832 | +0.26(+0.79%) |
Jul 27, 2017 | 32.48 | 32.89 | 31.94 | 32.76 | 2,466,868 | +0.31(+0.96%) |
Jul 26, 2017 | 31.99 | 32.46 | 31.85 | 32.45 | 1,208,160 | +0.45(+1.41%) |
Jul 25, 2017 | 31.70 | 32.32 | 31.50 | 32.00 | 1,333,593 | +0.27(+0.85%) |
Jul 24, 2017 | 32.20 | 32.45 | 31.72 | 31.73 | 1,398,375 | -0.38(-1.18%) |
Jul 21, 2017 | 32.43 | 32.43 | 31.75 | 32.11 | 1,316,883 | -0.29(-0.90%) |
Jul 20, 2017 | 32.91 | 32.19 | 32.40 | 1,966,704 | -0.48(-1.46%) | |
Jul 19, 2017 | 32.93 | 33.14 | 32.46 | 32.88 | 1,518,548 | -0.05(-0.15%) |
Jul 18, 2017 | 31.65 | 32.98 | 31.42 | 32.93 | 1,926,841 | +1.14(+3.59%) |
Jul 17, 2017 | 31.97 | 32.22 | 31.57 | 31.79 | 1,094,522 | -0.10(-0.31%) |
Jul 14, 2017 | 31.53 | 32.36 | 31.53 | 31.89 | 1,096,340 | +0.40(+1.27%) |
Jul 13, 2017 | 32.07 | 32.07 | 31.46 | 31.49 | 1,432,113 | -0.52(-1.62%) |
Jul 12, 2017 | 31.45 | 32.14 | 31.35 | 32.01 | 1,908,906 | +0.90(+2.89%) |
Jul 11, 2017 | 30.11 | 31.48 | 30.03 | 31.11 | 5,075,411 | +0.95(+3.15%) |
Jul 10, 2017 | 29.55 | 30.16 | 29.37 | 30.16 | 2,310,832 | +0.61(+2.06%) |
Jul 07, 2017 | 29.41 | 29.74 | 29.30 | 29.55 | 1,354,946 | +0.22(+0.75%) |
Jul 06, 2017 | 29.98 | 30.06 | 29.31 | 29.33 | 1,504,554 | -0.96(-3.17%) |
Jul 05, 2017 | 30.03 | 30.52 | 29.92 | 30.29 | 1,738,814 | +0.22(+0.73%) |
Jul 03, 2017 | 30.01 | 30.35 | 29.78 | 30.07 | 925,719 | +0.05(+0.17%) |
Jun 30, 2017 | 29.92 | 30.38 | 29.70 | 30.02 | 1,311,805 | +0.13(+0.43%) |
Jun 29, 2017 | 30.00 | 30.58 | 29.55 | 29.89 | 2,297,852 | -0.26(-0.86%) |
Jun 28, 2017 | 29.72 | 30.36 | 29.42 | 30.15 | 2,521,079 | +0.75(+2.55%) |
Jun 27, 2017 | 30.00 | 30.20 | 29.38 | 29.40 | 2,023,858 | -0.63(-2.10%) |
Jun 26, 2017 | 30.80 | 30.93 | 29.82 | 30.03 | 2,933,296 | -0.85(-2.75%) |
Jun 23, 2017 | 29.90 | 31.05 | 29.52 | 30.88 | 9,222,368 | +0.92(+3.07%) |
Jun 22, 2017 | 29.33 | 30.61 | 29.30 | 29.96 | 2,935,633 | +0.60(+2.04%) |
Jun 21, 2017 | 29.57 | 29.59 | 28.98 | 29.36 | 2,715,508 | -0.08(-0.27%) |
Jun 20, 2017 | 30.27 | 30.62 | 29.36 | 29.44 | 1,923,810 | -0.84(-2.77%) |
Jun 19, 2017 | 30.28 | 30.72 | 30.08 | 30.28 | 1,832,217 | +0.13(+0.43%) |
Jun 16, 2017 | 30.77 | 30.91 | 29.75 | 30.15 | 7,210,961 | -0.48(-1.57%) |
Jun 15, 2017 | 30.05 | 30.70 | 29.73 | 30.63 | 2,227,221 | +0.08(+0.26%) |
Jun 14, 2017 | 30.82 | 31.23 | 30.24 | 30.55 | 2,068,821 | -0.17(-0.55%) |
Jun 13, 2017 | 30.75 | 31.03 | 30.52 | 30.72 | 3,839,886 | +0.00(+0.00%) |
Jun 12, 2017 | 29.61 | 30.78 | 29.09 | 30.72 | 3,262,230 | +0.92(+3.09%) |
Jun 09, 2017 | 30.43 | 30.86 | 29.38 | 29.80 | 3,447,295 | -0.63(-2.07%) |
Jun 08, 2017 | 30.21 | 30.43 | 30.09 | 30.43 | 1,887,645 | +0.22(+0.73%) |
Jun 07, 2017 | 29.75 | 30.39 | 29.72 | 30.21 | 2,081,792 | +0.61(+2.06%) |
Jun 06, 2017 | 29.99 | 30.12 | 29.59 | 29.60 | 2,954,957 | -0.49(-1.63%) |
Jun 05, 2017 | 29.63 | 30.21 | 29.16 | 30.09 | 4,080,323 | +1.30(+4.52%) |
Jun 02, 2017 | 28.81 | 28.91 | 28.55 | 28.79 | 1,977,510 | -0.04(-0.14%) |