Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.27 | 64.66 | 63.15 | 64.19 | 1,496,363 | +0.86(+1.37%) |
Apr 27, 2018 | 63.60 | 63.88 | 62.85 | 63.32 | 1,825,102 | -0.65(-1.02%) |
Apr 26, 2018 | 63.75 | 64.09 | 62.93 | 63.98 | 1,352,635 | +0.46(+0.72%) |
Apr 25, 2018 | 62.17 | 63.56 | 61.95 | 63.52 | 1,360,995 | +1.00(+1.60%) |
Apr 24, 2018 | 63.30 | 64.14 | 61.77 | 62.52 | 2,738,314 | -0.59(-0.94%) |
Apr 23, 2018 | 61.67 | 63.22 | 61.34 | 63.11 | 1,879,331 | +1.09(+1.75%) |
Apr 20, 2018 | 61.95 | 62.49 | 61.01 | 62.02 | 2,535,021 | -0.20(-0.33%) |
Apr 19, 2018 | 61.45 | 62.93 | 61.14 | 62.23 | 2,842,262 | +0.61(+0.99%) |
Apr 18, 2018 | 61.05 | 62.30 | 60.59 | 61.61 | 3,250,444 | +1.25(+2.08%) |
Apr 17, 2018 | 60.55 | 60.76 | 59.65 | 60.36 | 2,899,751 | +0.31(+0.52%) |
Apr 16, 2018 | 59.79 | 60.54 | 59.50 | 60.05 | 2,267,160 | -0.06(-0.10%) |
Apr 13, 2018 | 59.94 | 60.63 | 59.64 | 60.11 | 1,764,859 | +0.85(+1.43%) |
Apr 12, 2018 | 59.05 | 60.11 | 57.97 | 59.26 | 3,156,146 | -0.84(-1.39%) |
Apr 11, 2018 | 59.27 | 60.90 | 58.99 | 60.10 | 3,839,765 | +0.84(+1.41%) |
Apr 10, 2018 | 58.45 | 60.26 | 58.20 | 59.26 | 3,346,280 | +1.99(+3.48%) |
Apr 09, 2018 | 57.93 | 58.60 | 57.24 | 57.27 | 2,501,629 | +0.02(+0.03%) |
Apr 06, 2018 | 58.45 | 59.17 | 55.91 | 57.25 | 3,568,145 | -1.76(-2.98%) |
Apr 05, 2018 | 57.50 | 59.92 | 57.42 | 59.01 | 2,800,971 | +1.85(+3.23%) |
Apr 04, 2018 | 56.10 | 57.28 | 55.33 | 57.16 | 1,651,953 | -0.18(-0.32%) |
Apr 03, 2018 | 56.63 | 57.52 | 55.65 | 57.35 | 2,191,355 | +1.28(+2.29%) |
Apr 02, 2018 | 56.95 | 56.95 | 54.27 | 56.07 | 2,444,585 | -1.21(-2.12%) |
Mar 29, 2018 | 57.28 | 57.28 | 57.28 | 0 | +1.59(+2.86%) | |
Mar 28, 2018 | 55.64 | 56.60 | 54.79 | 55.69 | 2,980,859 | +0.05(+0.09%) |
Mar 27, 2018 | 57.87 | 58.20 | 55.32 | 55.64 | 3,034,324 | -1.59(-2.78%) |
Mar 26, 2018 | 57.03 | 57.37 | 55.63 | 57.23 | 1,939,459 | +0.87(+1.55%) |
Mar 23, 2018 | 55.84 | 57.79 | 55.50 | 56.36 | 3,651,398 | +0.85(+1.52%) |
Mar 22, 2018 | 55.21 | 56.09 | 54.88 | 55.51 | 2,284,096 | -0.56(-1.01%) |
Mar 21, 2018 | 52.86 | 56.48 | 52.71 | 56.08 | 5,317,006 | +3.72(+7.11%) |
Mar 20, 2018 | 50.84 | 52.63 | 50.79 | 52.35 | 2,076,008 | +1.70(+3.36%) |
Mar 19, 2018 | 51.34 | 51.53 | 50.36 | 50.65 | 1,630,687 | -0.91(-1.77%) |
Mar 16, 2018 | 50.67 | 52.00 | 50.46 | 51.57 | 1,567,760 | +0.69(+1.36%) |
Mar 15, 2018 | 51.59 | 52.24 | 50.66 | 50.88 | 1,812,504 | -0.35(-0.68%) |
Mar 14, 2018 | 50.76 | 51.91 | 50.76 | 51.23 | 2,535,978 | +0.89(+1.78%) |
Mar 13, 2018 | 51.12 | 51.34 | 50.13 | 50.33 | 1,431,230 | -0.57(-1.13%) |
Mar 12, 2018 | 50.19 | 51.13 | 50.12 | 50.91 | 1,566,327 | +0.52(+1.04%) |
Mar 09, 2018 | 50.77 | 51.00 | 49.81 | 50.38 | 1,614,055 | +0.61(+1.23%) |
Mar 08, 2018 | 49.82 | 50.08 | 49.30 | 49.77 | 1,199,898 | +0.15(+0.29%) |
Mar 07, 2018 | 50.58 | 49.19 | 49.62 | 1,986,903 | -0.49(-0.97%) | |
Mar 06, 2018 | 50.80 | 50.88 | 49.85 | 50.11 | 2,144,578 | +0.23(+0.47%) |
Mar 05, 2018 | 47.75 | 50.22 | 47.75 | 49.88 | 2,942,696 | +1.78(+3.70%) |
Mar 02, 2018 | 46.64 | 48.19 | 46.12 | 48.10 | 2,551,375 | +0.89(+1.89%) |
Mar 01, 2018 | 46.41 | 48.22 | 46.27 | 47.20 | 2,645,405 | +1.04(+2.25%) |
Feb 28, 2018 | 47.97 | 48.48 | 46.05 | 46.16 | 2,927,858 | -1.51(-3.16%) |
Feb 27, 2018 | 48.86 | 49.01 | 47.44 | 47.67 | 2,483,910 | -1.22(-2.50%) |
Feb 26, 2018 | 49.27 | 49.53 | 47.80 | 48.90 | 3,927,173 | +0.07(+0.14%) |
Feb 23, 2018 | 48.06 | 49.06 | 47.72 | 48.83 | 3,023,028 | +1.76(+3.74%) |
Feb 22, 2018 | 47.07 | 11,140,890 | -4.01(-7.86%) | |||
Feb 21, 2018 | 53.29 | 53.71 | 51.07 | 51.08 | 2,937,261 | -2.10(-3.95%) |
Feb 20, 2018 | 52.05 | 53.37 | 51.90 | 53.18 | 2,783,416 | +1.36(+2.63%) |
Feb 16, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.43(-0.82%) | |
Feb 15, 2018 | 52.34 | 52.45 | 50.84 | 52.25 | 2,546,545 | +0.07(+0.13%) |
Feb 14, 2018 | 48.96 | 52.40 | 48.69 | 52.18 | 2,948,214 | +2.42(+4.86%) |
Feb 13, 2018 | 49.31 | 50.23 | 49.09 | 49.76 | 1,811,521 | -0.17(-0.33%) |
Feb 12, 2018 | 48.47 | 50.62 | 48.42 | 49.93 | 3,494,157 | +2.25(+4.73%) |
Feb 09, 2018 | 48.15 | 48.56 | 45.37 | 47.67 | 4,207,483 | +0.05(+0.10%) |
Feb 08, 2018 | 50.56 | 50.95 | 47.59 | 47.62 | 3,760,634 | -2.76(-5.48%) |
Feb 07, 2018 | 51.91 | 52.61 | 50.33 | 50.38 | 2,516,973 | -1.48(-2.85%) |
Feb 06, 2018 | 49.42 | 52.13 | 48.92 | 51.86 | 2,707,862 | +1.08(+2.12%) |
Feb 05, 2018 | 51.49 | 52.67 | 50.17 | 50.78 | 2,965,268 | -1.44(-2.75%) |
Feb 02, 2018 | 53.97 | 54.22 | 52.04 | 52.22 | 2,079,387 | -2.79(-5.07%) |
Feb 01, 2018 | 54.03 | 55.11 | 53.98 | 55.01 | 2,806,474 | +1.05(+1.94%) |
Jan 31, 2018 | 53.00 | 54.20 | 53.00 | 53.96 | 1,958,770 | +0.83(+1.55%) |
Jan 30, 2018 | 53.98 | 54.00 | 53.62 | 53.13 | 3,550,729 | -1.93(-3.51%) |
Jan 29, 2018 | 55.49 | 56.12 | 55.00 | 55.07 | 1,844,667 | -0.93(-1.67%) |
Jan 26, 2018 | 55.64 | 56.20 | 55.42 | 56.00 | 1,278,703 | +0.54(+0.98%) |
Jan 25, 2018 | 56.16 | 56.16 | 55.25 | 55.45 | 1,829,606 | -0.36(-0.64%) |
Jan 24, 2018 | 55.66 | 56.27 | 54.76 | 55.81 | 2,265,664 | +0.39(+0.70%) |
Jan 23, 2018 | 55.11 | 55.77 | 54.61 | 55.42 | 2,298,344 | +0.51(+0.92%) |
Jan 22, 2018 | 53.79 | 54.95 | 53.69 | 54.92 | 1,884,514 | +1.31(+2.45%) |
Jan 19, 2018 | 53.37 | 53.98 | 53.30 | 53.61 | 1,864,113 | -0.47(-0.86%) |
Jan 18, 2018 | 55.31 | 55.43 | 53.99 | 54.07 | 2,728,235 | -1.49(-2.68%) |
Jan 17, 2018 | 55.29 | 56.06 | 54.73 | 55.56 | 2,408,994 | +0.24(+0.44%) |
Jan 16, 2018 | 56.26 | 56.26 | 55.20 | 55.32 | 2,622,504 | -0.71(-1.27%) |
Jan 12, 2018 | 56.03 | 56.03 | 56.03 | 0 | -0.65(-1.15%) | |
Jan 11, 2018 | 55.32 | 57.22 | 55.25 | 56.68 | 2,441,024 | +1.76(+3.20%) |
Jan 10, 2018 | 54.03 | 55.12 | 53.79 | 54.92 | 2,675,043 | +1.02(+1.89%) |
Jan 09, 2018 | 54.27 | 54.80 | 53.89 | 53.90 | 1,548,978 | -0.15(-0.27%) |
Jan 08, 2018 | 53.93 | 54.11 | 53.26 | 54.05 | 1,549,379 | +0.37(+0.69%) |
Jan 05, 2018 | 53.31 | 53.76 | 52.86 | 53.68 | 1,450,777 | +0.13(+0.24%) |
Jan 04, 2018 | 53.53 | 53.72 | 52.89 | 53.55 | 1,478,359 | +0.17(+0.31%) |
Jan 03, 2018 | 53.08 | 53.79 | 52.98 | 53.38 | 1,868,632 | +0.66(+1.25%) |
Jan 02, 2018 | 51.90 | 52.74 | 51.82 | 52.72 | 2,032,487 | +1.25(+2.44%) |
Dec 29, 2017 | 51.47 | 51.47 | 51.47 | 0 | +0.05(+0.09%) | |
Dec 28, 2017 | 51.84 | 52.02 | 51.34 | 51.42 | 1,648,970 | -0.36(-0.69%) |
Dec 27, 2017 | 51.85 | 52.01 | 51.24 | 51.78 | 1,658,429 | -0.12(-0.22%) |
Dec 26, 2017 | 50.62 | 51.92 | 50.33 | 51.90 | 1,222,830 | +1.47(+2.91%) |
Dec 22, 2017 | 49.94 | 51.05 | 49.49 | 50.43 | 1,508,660 | +0.63(+1.27%) |
Dec 21, 2017 | 48.29 | 49.94 | 48.16 | 49.80 | 2,130,619 | +1.59(+3.31%) |
Dec 20, 2017 | 47.37 | 48.40 | 46.87 | 48.21 | 2,390,870 | +1.22(+2.61%) |
Dec 19, 2017 | 47.31 | 47.99 | 46.94 | 46.98 | 1,791,507 | +0.01(+0.02%) |
Dec 18, 2017 | 46.49 | 47.31 | 45.94 | 46.97 | 2,653,210 | +1.11(+2.42%) |
Dec 15, 2017 | 46.29 | 46.48 | 45.71 | 45.86 | 1,784,147 | -0.16(-0.34%) |
Dec 14, 2017 | 46.27 | 46.74 | 45.94 | 46.02 | 2,974,876 | +0.05(+0.11%) |
Dec 13, 2017 | 46.82 | 47.00 | 45.76 | 45.97 | 2,310,370 | -0.72(-1.54%) |
Dec 12, 2017 | 47.22 | 47.89 | 46.52 | 46.69 | 2,261,677 | -0.02(-0.04%) |
Dec 11, 2017 | 46.78 | 47.02 | 46.46 | 46.71 | 1,179,637 | +0.14(+0.29%) |
Dec 08, 2017 | 46.40 | 46.82 | 46.01 | 46.57 | 1,242,340 | +0.83(+1.81%) |
Dec 07, 2017 | 45.24 | 45.87 | 45.03 | 45.75 | 1,217,921 | +0.48(+1.05%) |
Dec 06, 2017 | 45.47 | 45.85 | 44.94 | 45.27 | 1,457,974 | -0.80(-1.73%) |
Dec 05, 2017 | 46.17 | 46.66 | 45.84 | 46.07 | 1,258,101 | -0.39(-0.84%) |
Dec 04, 2017 | 46.86 | 47.36 | 46.28 | 46.46 | 2,103,504 | -0.64(-1.36%) |
Dec 01, 2017 | 46.59 | 47.60 | 46.58 | 47.10 | 2,333,248 | +1.11(+2.41%) |
Nov 30, 2017 | 45.33 | 46.76 | 45.27 | 45.99 | 3,047,240 | +1.24(+2.78%) |
Nov 29, 2017 | 44.31 | 44.86 | 44.07 | 44.75 | 1,593,172 | +0.47(+1.05%) |
Nov 28, 2017 | 43.82 | 44.46 | 43.51 | 44.28 | 1,359,427 | +0.42(+0.95%) |
Nov 27, 2017 | 44.93 | 45.01 | 43.72 | 43.86 | 1,588,505 | -1.55(-3.40%) |
Nov 24, 2017 | 45.37 | 45.53 | 45.11 | 45.41 | 681,364 | +0.48(+1.06%) |
Nov 22, 2017 | 45.04 | 45.10 | 44.41 | 44.93 | 1,826,490 | +0.68(+1.54%) |
Nov 21, 2017 | 44.35 | 44.70 | 43.90 | 44.25 | 2,176,714 | +0.28(+0.64%) |
Nov 20, 2017 | 44.14 | 44.48 | 43.48 | 43.97 | 2,161,637 | -0.65(-1.46%) |
Nov 17, 2017 | 44.65 | 44.83 | 44.03 | 44.62 | 2,617,930 | +0.39(+0.88%) |
Nov 16, 2017 | 43.73 | 44.39 | 43.30 | 44.23 | 2,694,300 | +0.66(+1.52%) |
Nov 15, 2017 | 42.55 | 43.73 | 41.62 | 43.57 | 3,465,871 | +0.26(+0.61%) |
Nov 14, 2017 | 44.31 | 44.69 | 43.27 | 43.31 | 4,813,288 | -1.22(-2.75%) |
Nov 13, 2017 | 45.31 | 46.18 | 44.50 | 44.53 | 4,090,784 | -0.84(-1.84%) |
Nov 10, 2017 | 45.34 | 45.40 | 44.47 | 45.37 | 2,937,792 | +0.36(+0.80%) |
Nov 09, 2017 | 44.05 | 45.23 | 43.67 | 45.01 | 3,791,680 | +1.39(+3.19%) |
Nov 08, 2017 | 44.45 | 45.32 | 43.31 | 43.62 | 7,385,703 | +1.26(+2.98%) |
Nov 07, 2017 | 42.59 | 42.71 | 41.86 | 42.36 | 3,875,786 | -0.34(-0.80%) |
Nov 06, 2017 | 41.53 | 42.71 | 41.33 | 42.70 | 3,646,325 | +1.53(+3.71%) |
Nov 03, 2017 | 40.10 | 41.54 | 39.80 | 41.17 | 3,045,204 | +1.20(+2.99%) |
Nov 02, 2017 | 40.40 | 41.12 | 39.54 | 39.98 | 1,753,065 | -0.58(-1.44%) |
Nov 01, 2017 | 40.07 | 41.08 | 39.99 | 40.56 | 2,467,126 | +1.00(+2.53%) |
Oct 31, 2017 | 39.20 | 39.72 | 38.82 | 39.56 | 2,255,787 | +0.25(+0.64%) |
Oct 30, 2017 | 38.49 | 39.42 | 38.43 | 39.30 | 2,980,502 | +1.05(+2.74%) |
Oct 27, 2017 | 36.91 | 38.47 | 36.63 | 38.26 | 2,968,519 | +1.10(+2.96%) |
Oct 26, 2017 | 36.62 | 37.22 | 35.85 | 37.16 | 2,916,794 | +0.49(+1.32%) |
Oct 25, 2017 | 36.25 | 36.71 | 35.91 | 36.67 | 2,579,199 | +0.12(+0.32%) |
Oct 24, 2017 | 36.71 | 37.25 | 36.19 | 36.55 | 2,233,328 | +0.15(+0.40%) |
Oct 23, 2017 | 36.82 | 37.00 | 36.26 | 36.41 | 1,939,782 | -0.42(-1.13%) |
Oct 20, 2017 | 35.91 | 36.83 | 35.76 | 36.83 | 2,402,853 | +1.10(+3.07%) |
Oct 19, 2017 | 35.22 | 35.93 | 35.03 | 35.73 | 2,198,782 | +0.21(+0.60%) |
Oct 18, 2017 | 36.29 | 36.65 | 35.50 | 35.52 | 1,531,418 | -0.74(-2.04%) |
Oct 17, 2017 | 36.34 | 36.60 | 35.50 | 36.25 | 2,026,698 | -0.11(-0.29%) |
Oct 16, 2017 | 36.66 | 36.89 | 36.18 | 36.36 | 1,409,970 | +0.21(+0.59%) |
Oct 13, 2017 | 36.57 | 36.73 | 35.95 | 36.15 | 1,462,648 | +0.13(+0.35%) |
Oct 12, 2017 | 36.14 | 36.39 | 35.71 | 36.02 | 2,248,667 | -0.55(-1.51%) |
Oct 11, 2017 | 35.81 | 36.57 | 35.44 | 36.57 | 2,114,645 | +0.70(+1.95%) |
Oct 10, 2017 | 36.57 | 36.88 | 35.48 | 35.87 | 1,609,426 | -0.08(-0.22%) |
Oct 09, 2017 | 35.79 | 35.98 | 35.54 | 35.95 | 1,619,252 | +0.44(+1.23%) |
Oct 06, 2017 | 36.18 | 36.46 | 35.32 | 35.52 | 2,655,601 | -1.28(-3.49%) |
Oct 05, 2017 | 36.68 | 36.99 | 36.54 | 36.80 | 2,193,668 | +0.39(+1.07%) |
Oct 04, 2017 | 37.20 | 37.41 | 36.28 | 36.41 | 2,389,489 | -0.80(-2.14%) |
Oct 03, 2017 | 37.34 | 37.40 | 36.93 | 37.21 | 1,885,696 | -0.29(-0.78%) |
Oct 02, 2017 | 36.77 | 37.61 | 36.55 | 37.50 | 2,268,469 | -0.02(-0.05%) |
Sep 29, 2017 | 37.52 | 37.86 | 36.98 | 37.52 | 2,413,620 | -0.23(-0.62%) |
Sep 28, 2017 | 38.34 | 38.90 | 37.66 | 37.75 | 2,334,852 | -0.57(-1.50%) |
Sep 27, 2017 | 37.74 | 38.43 | 37.23 | 38.32 | 2,901,067 | +0.83(+2.20%) |
Sep 26, 2017 | 37.20 | 37.85 | 36.96 | 37.50 | 2,137,414 | +0.04(+0.10%) |
Sep 25, 2017 | 37.23 | 37.68 | 37.04 | 37.46 | 2,642,381 | +0.71(+1.93%) |
Sep 22, 2017 | 36.53 | 36.98 | 36.30 | 36.75 | 1,810,128 | +0.16(+0.42%) |
Sep 21, 2017 | 36.56 | 36.63 | 35.97 | 36.59 | 1,817,296 | -0.15(-0.40%) |
Sep 20, 2017 | 36.30 | 36.96 | 36.20 | 36.74 | 3,529,754 | +0.76(+2.11%) |
Sep 19, 2017 | 35.72 | 36.17 | 35.54 | 35.98 | 3,244,105 | +0.34(+0.95%) |
Sep 18, 2017 | 34.84 | 35.72 | 34.74 | 35.64 | 1,707,367 | +0.52(+1.47%) |
Sep 15, 2017 | 35.24 | 35.37 | 34.67 | 35.13 | 2,220,906 | -0.14(-0.39%) |
Sep 14, 2017 | 35.52 | 35.95 | 34.91 | 35.26 | 2,759,244 | +0.20(+0.58%) |
Sep 13, 2017 | 33.85 | 35.34 | 33.77 | 35.06 | 3,378,801 | +1.43(+4.25%) |
Sep 12, 2017 | 33.21 | 34.52 | 32.79 | 33.63 | 4,706,562 | +0.42(+1.26%) |
Sep 11, 2017 | 32.80 | 33.49 | 32.80 | 33.21 | 2,100,818 | +0.42(+1.27%) |
Sep 08, 2017 | 33.47 | 33.66 | 32.10 | 32.79 | 2,807,515 | -0.93(-2.77%) |
Sep 07, 2017 | 34.25 | 34.42 | 33.49 | 33.73 | 2,968,194 | -0.76(-2.20%) |
Sep 06, 2017 | 34.14 | 34.93 | 34.13 | 34.49 | 2,505,109 | +0.68(+2.01%) |
Sep 05, 2017 | 33.91 | 34.44 | 33.36 | 33.80 | 3,057,897 | +0.45(+1.34%) |
Sep 01, 2017 | 33.05 | 33.62 | 32.62 | 33.36 | 1,882,562 | +0.40(+1.21%) |
Aug 31, 2017 | 32.55 | 33.22 | 32.39 | 32.96 | 1,711,763 | +0.80(+2.48%) |
Aug 30, 2017 | 31.72 | 32.36 | 31.47 | 32.16 | 1,394,305 | +0.09(+0.27%) |
Aug 29, 2017 | 31.71 | 32.09 | 31.17 | 32.08 | 1,606,634 | -0.04(-0.12%) |
Aug 28, 2017 | 32.37 | 32.61 | 31.50 | 32.11 | 2,060,216 | -0.56(-1.72%) |
Aug 25, 2017 | 32.58 | 32.82 | 32.30 | 32.68 | 1,394,183 | +0.20(+0.63%) |
Aug 24, 2017 | 32.30 | 32.59 | 32.02 | 32.47 | 1,379,365 | -0.07(-0.21%) |
Aug 23, 2017 | 31.89 | 32.79 | 31.79 | 32.54 | 1,655,868 | +0.52(+1.61%) |
Aug 22, 2017 | 31.74 | 32.25 | 31.74 | 32.03 | 2,041,158 | +0.49(+1.54%) |
Aug 21, 2017 | 31.72 | 31.91 | 31.23 | 31.54 | 1,810,346 | -0.37(-1.16%) |
Aug 18, 2017 | 31.56 | 32.21 | 31.13 | 31.91 | 1,862,196 | +0.41(+1.30%) |
Aug 17, 2017 | 31.67 | 32.39 | 31.47 | 31.50 | 1,599,771 | -0.25(-0.80%) |
Aug 16, 2017 | 32.25 | 32.70 | 31.47 | 31.75 | 2,378,838 | -0.45(-1.39%) |
Aug 15, 2017 | 32.28 | 32.48 | 31.82 | 32.20 | 2,659,274 | -0.17(-0.54%) |
Aug 14, 2017 | 33.77 | 33.77 | 32.30 | 32.38 | 3,535,736 | -1.19(-3.53%) |
Aug 11, 2017 | 32.79 | 33.70 | 32.73 | 33.56 | 3,583,948 | +0.05(+0.15%) |
Aug 10, 2017 | 34.01 | 34.72 | 33.44 | 33.51 | 5,992,544 | +0.17(+0.52%) |
Aug 09, 2017 | 32.55 | 34.53 | 32.09 | 33.34 | 8,111,795 | +1.82(+5.76%) |
Aug 08, 2017 | 31.75 | 32.38 | 31.39 | 31.52 | 4,659,367 | -0.41(-1.28%) |
Aug 07, 2017 | 32.51 | 32.52 | 31.50 | 31.93 | 3,140,720 | -0.77(-2.35%) |
Aug 04, 2017 | 31.30 | 32.92 | 31.30 | 32.70 | 4,127,090 | +1.42(+4.54%) |
Aug 03, 2017 | 32.09 | 32.37 | 31.13 | 31.28 | 4,935,089 | -0.54(-1.71%) |
Aug 02, 2017 | 31.73 | 32.32 | 31.30 | 31.82 | 3,273,953 | -0.12(-0.37%) |
Aug 01, 2017 | 32.41 | 32.52 | 31.74 | 31.94 | 1,826,113 | -0.54(-1.68%) |
Jul 31, 2017 | 32.50 | 32.81 | 31.86 | 32.48 | 2,710,662 | -0.09(-0.27%) |
Jul 28, 2017 | 32.74 | 33.75 | 32.25 | 32.57 | 3,151,973 | -0.23(-0.71%) |
Jul 27, 2017 | 32.19 | 33.03 | 31.96 | 32.80 | 2,969,315 | +0.62(+1.93%) |
Jul 26, 2017 | 32.36 | 33.51 | 32.02 | 32.18 | 3,882,744 | +0.24(+0.76%) |
Jul 25, 2017 | 31.03 | 32.67 | 31.03 | 31.94 | 3,967,075 | +1.30(+4.25%) |
Jul 24, 2017 | 30.68 | 31.03 | 30.26 | 30.64 | 3,852,504 | +0.12(+0.38%) |
Jul 21, 2017 | 31.40 | 31.53 | 30.14 | 30.52 | 4,859,488 | -1.00(-3.17%) |
Jul 20, 2017 | 32.98 | 32.98 | 31.47 | 31.52 | 3,832,432 | -1.14(-3.48%) |
Jul 19, 2017 | 31.77 | 32.84 | 31.59 | 32.66 | 4,509,025 | +0.87(+2.75%) |
Jul 18, 2017 | 32.16 | 32.24 | 31.29 | 31.78 | 3,126,891 | -0.01(-0.03%) |
Jul 17, 2017 | 31.68 | 32.16 | 31.58 | 31.79 | 2,250,171 | -0.03(-0.09%) |
Jul 14, 2017 | 31.38 | 31.98 | 31.33 | 31.82 | 3,135,950 | +0.47(+1.49%) |
Jul 13, 2017 | 30.49 | 31.39 | 30.41 | 31.36 | 3,422,672 | +0.87(+2.87%) |
Jul 12, 2017 | 31.23 | 31.72 | 30.27 | 30.48 | 3,653,274 | -0.05(-0.16%) |
Jul 11, 2017 | 29.93 | 30.89 | 29.44 | 30.53 | 2,997,291 | +0.63(+2.11%) |
Jul 10, 2017 | 29.01 | 30.02 | 28.89 | 29.90 | 2,900,210 | +0.72(+2.46%) |
Jul 07, 2017 | 29.39 | 29.55 | 28.26 | 29.18 | 4,064,184 | -0.56(-1.89%) |
Jul 06, 2017 | 30.71 | 31.19 | 29.62 | 29.74 | 3,446,527 | -0.67(-2.20%) |
Jul 05, 2017 | 31.52 | 31.52 | 29.88 | 30.41 | 4,363,216 | -1.45(-4.54%) |
Jul 03, 2017 | 31.63 | 32.11 | 31.59 | 31.86 | 2,066,736 | +0.45(+1.42%) |
Jun 30, 2017 | 31.05 | 31.86 | 30.45 | 31.41 | 5,515,347 | +0.53(+1.73%) |
Jun 29, 2017 | 29.88 | 31.56 | 29.88 | 30.88 | 5,511,206 | +1.20(+4.03%) |
Jun 28, 2017 | 29.98 | 30.21 | 29.51 | 29.68 | 5,736,921 | -0.23(-0.78%) |
Jun 27, 2017 | 30.12 | 30.49 | 29.65 | 29.92 | 7,525,609 | -0.07(-0.23%) |
Jun 26, 2017 | 30.35 | 30.46 | 29.84 | 29.99 | 2,848,085 | -0.27(-0.90%) |
Jun 23, 2017 | 29.64 | 30.48 | 29.49 | 30.26 | 4,146,019 | +0.71(+2.40%) |
Jun 22, 2017 | 29.78 | 30.53 | 29.47 | 29.55 | 5,028,471 | +0.02(+0.07%) |
Jun 21, 2017 | 30.15 | 31.28 | 29.43 | 29.53 | 6,433,225 | -1.17(-3.80%) |
Jun 20, 2017 | 30.42 | 30.78 | 29.33 | 30.70 | 5,897,119 | -0.63(-2.02%) |
Jun 19, 2017 | 32.08 | 32.26 | 31.23 | 31.33 | 2,957,079 | -0.75(-2.33%) |
Jun 16, 2017 | 32.53 | 32.63 | 31.60 | 32.08 | 5,837,317 | -0.04(-0.12%) |
Jun 15, 2017 | 33.34 | 33.94 | 31.84 | 32.11 | 3,800,547 | -1.48(-4.40%) |
Jun 14, 2017 | 35.06 | 35.17 | 33.18 | 33.59 | 4,080,965 | -1.85(-5.21%) |
Jun 13, 2017 | 34.13 | 35.69 | 34.02 | 35.44 | 3,955,630 | +1.31(+3.84%) |
Jun 12, 2017 | 34.93 | 35.29 | 33.95 | 34.13 | 3,001,984 | -0.12(-0.34%) |
Jun 09, 2017 | 32.51 | 34.55 | 32.51 | 34.24 | 4,298,616 | +1.80(+5.54%) |
Jun 08, 2017 | 33.77 | 34.24 | 32.32 | 32.44 | 5,655,700 | -1.61(-4.74%) |
Jun 07, 2017 | 35.42 | 36.02 | 33.73 | 34.06 | 3,415,183 | -1.68(-4.70%) |
Jun 06, 2017 | 34.98 | 35.91 | 34.70 | 35.74 | 2,208,169 | +0.68(+1.94%) |
Jun 05, 2017 | 34.85 | 35.72 | 34.80 | 35.06 | 2,380,022 | +0.01(+0.03%) |
Jun 02, 2017 | 36.28 | 36.44 | 34.95 | 35.05 | 4,162,213 | -1.73(-4.70%) |
Jun 01, 2017 | 36.53 | 37.68 | 36.14 | 36.78 | 3,368,296 | +0.24(+0.67%) |
May 31, 2017 | 36.18 | 36.91 | 35.82 | 36.54 | 3,670,789 | -0.36(-0.97%) |
May 30, 2017 | 38.19 | 38.33 | 36.63 | 36.90 | 4,542,833 | -1.59(-4.14%) |
May 26, 2017 | 38.99 | 39.19 | 38.36 | 38.49 | 3,168,710 | -0.49(-1.25%) |
May 25, 2017 | 40.33 | 41.54 | 38.69 | 38.97 | 3,423,248 | -1.67(-4.11%) |
May 24, 2017 | 40.59 | 41.40 | 40.26 | 40.65 | 2,467,991 | -0.17(-0.43%) |
May 23, 2017 | 41.01 | 41.20 | 40.58 | 40.82 | 1,695,846 | -0.16(-0.38%) |
May 22, 2017 | 41.80 | 41.80 | 40.62 | 40.98 | 2,492,505 | -0.45(-1.08%) |
May 19, 2017 | 40.46 | 41.63 | 40.36 | 41.42 | 2,236,802 | +1.19(+2.95%) |
May 18, 2017 | 40.21 | 40.73 | 39.84 | 40.24 | 2,605,886 | -0.45(-1.10%) |
May 17, 2017 | 40.64 | 41.70 | 40.62 | 40.68 | 2,671,196 | -0.35(-0.85%) |
May 16, 2017 | 41.43 | 41.66 | 40.93 | 41.03 | 2,219,347 | -0.16(-0.38%) |
May 15, 2017 | 42.05 | 42.29 | 40.95 | 41.19 | 2,376,768 | +0.32(+0.78%) |
May 12, 2017 | 40.63 | 41.18 | 40.58 | 40.87 | 2,410,781 | +0.08(+0.19%) |
May 11, 2017 | 41.33 | 41.33 | 40.71 | 40.79 | 1,629,220 | -0.15(-0.36%) |
May 10, 2017 | 40.84 | 41.48 | 40.52 | 40.94 | 2,399,034 | +0.57(+1.42%) |
May 09, 2017 | 41.12 | 41.12 | 40.03 | 40.36 | 2,364,811 | -0.55(-1.35%) |
May 08, 2017 | 40.14 | 40.98 | 39.85 | 40.92 | 2,984,306 | +0.75(+1.86%) |
May 05, 2017 | 39.31 | 40.23 | 38.89 | 40.17 | 4,046,668 | +1.30(+3.35%) |
May 04, 2017 | 40.39 | 40.39 | 38.19 | 38.87 | 5,647,321 | -2.08(-5.08%) |
May 03, 2017 | 39.94 | 41.43 | 39.79 | 40.95 | 3,575,557 | +1.06(+2.66%) |
May 02, 2017 | 40.67 | 40.95 | 39.65 | 39.89 | 3,721,030 | -0.71(-1.75%) |