Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.88 | 49.88 | 49.10 | 49.13 | 2,155,354 | -0.35(-0.71%) |
Apr 27, 2018 | 49.68 | 49.70 | 48.90 | 49.48 | 2,941,830 | +0.04(+0.08%) |
Apr 26, 2018 | 48.98 | 49.49 | 48.88 | 49.44 | 3,994,616 | +0.34(+0.69%) |
Apr 25, 2018 | 49.15 | 50.00 | 48.51 | 49.10 | 4,419,792 | -0.67(-1.35%) |
Apr 24, 2018 | 50.76 | 50.89 | 49.38 | 49.77 | 4,181,147 | -0.66(-1.31%) |
Apr 23, 2018 | 50.52 | 50.84 | 50.20 | 50.43 | 2,734,322 | -0.08(-0.16%) |
Apr 20, 2018 | 51.04 | 51.06 | 50.36 | 50.51 | 2,961,017 | -0.88(-1.71%) |
Apr 19, 2018 | 51.73 | 51.74 | 51.11 | 51.39 | 1,996,679 | -0.08(-0.16%) |
Apr 18, 2018 | 51.29 | 51.74 | 51.06 | 51.47 | 3,168,302 | -0.32(-0.62%) |
Apr 17, 2018 | 50.97 | 51.90 | 50.90 | 51.79 | 5,305,895 | +0.39(+0.76%) |
Apr 16, 2018 | 51.56 | 51.56 | 51.03 | 51.40 | 2,888,381 | -0.24(-0.46%) |
Apr 13, 2018 | 52.35 | 52.47 | 51.40 | 51.64 | 3,743,396 | -1.68(-3.15%) |
Apr 12, 2018 | 52.82 | 53.49 | 52.78 | 53.32 | 5,352,083 | +0.17(+0.32%) |
Apr 11, 2018 | 53.26 | 53.69 | 53.03 | 53.15 | 4,010,215 | -0.40(-0.75%) |
Apr 10, 2018 | 53.14 | 53.70 | 52.95 | 53.55 | 7,131,222 | +1.53(+2.94%) |
Apr 09, 2018 | 52.25 | 52.76 | 51.68 | 52.02 | 3,744,586 | +0.77(+1.49%) |
Apr 06, 2018 | 51.79 | 52.45 | 50.96 | 51.26 | 3,260,656 | -1.35(-2.58%) |
Apr 05, 2018 | 52.91 | 53.15 | 52.48 | 52.61 | 5,849,662 | -0.01(-0.02%) |
Apr 04, 2018 | 50.40 | 52.62 | 50.35 | 52.62 | 6,980,224 | +0.38(+0.73%) |
Apr 03, 2018 | 52.19 | 52.45 | 51.69 | 52.24 | 3,736,790 | +0.83(+1.61%) |
Apr 02, 2018 | 52.92 | 52.92 | 51.02 | 51.41 | 5,505,749 | -1.88(-3.53%) |
Mar 29, 2018 | 53.29 | 53.29 | 53.29 | 0 | +0.61(+1.16%) | |
Mar 28, 2018 | 52.54 | 52.76 | 51.90 | 52.68 | 7,810,978 | -0.97(-1.81%) |
Mar 27, 2018 | 55.36 | 55.50 | 53.31 | 53.65 | 5,481,296 | -1.61(-2.91%) |
Mar 26, 2018 | 54.43 | 55.48 | 53.76 | 55.26 | 7,169,427 | +2.87(+5.48%) |
Mar 23, 2018 | 53.63 | 53.80 | 52.28 | 52.39 | 9,625,360 | +0.70(+1.35%) |
Mar 22, 2018 | 53.56 | 53.58 | 51.59 | 51.69 | 27,203,346 | -6.20(-10.70%) |
Mar 21, 2018 | 58.19 | 58.29 | 57.35 | 57.88 | 6,467,294 | -1.80(-3.01%) |
Mar 20, 2018 | 59.59 | 59.84 | 59.41 | 59.68 | 4,025,667 | +1.43(+2.45%) |
Mar 19, 2018 | 58.55 | 58.60 | 57.60 | 58.25 | 4,056,961 | -1.02(-1.72%) |
Mar 16, 2018 | 59.27 | 59.39 | 58.96 | 59.27 | 3,772,997 | -0.46(-0.77%) |
Mar 15, 2018 | 59.55 | 60.00 | 59.32 | 59.73 | 3,607,263 | +1.08(+1.84%) |
Mar 14, 2018 | 59.10 | 59.17 | 58.16 | 58.65 | 2,658,613 | +0.82(+1.42%) |
Mar 13, 2018 | 59.31 | 59.32 | 57.57 | 57.83 | 3,037,864 | -0.83(-1.42%) |
Mar 12, 2018 | 58.67 | 58.83 | 58.14 | 58.66 | 2,627,377 | +0.49(+0.84%) |
Mar 09, 2018 | 57.51 | 58.17 | 57.29 | 58.17 | 2,947,471 | +1.56(+2.76%) |
Mar 08, 2018 | 56.69 | 56.92 | 56.25 | 56.61 | 1,491,530 | +0.31(+0.55%) |
Mar 07, 2018 | 55.95 | 56.47 | 55.55 | 56.30 | 2,806,354 | +0.01(+0.02%) |
Mar 06, 2018 | 56.75 | 56.77 | 56.00 | 56.29 | 2,648,537 | +0.69(+1.24%) |
Mar 05, 2018 | 54.42 | 55.80 | 54.36 | 55.60 | 3,379,646 | -0.29(-0.52%) |
Mar 02, 2018 | 54.26 | 55.95 | 54.02 | 55.89 | 2,872,935 | +0.14(+0.25%) |
Mar 01, 2018 | 56.78 | 56.80 | 55.00 | 55.75 | 3,404,837 | +0.86(+1.57%) |
Feb 28, 2018 | 55.38 | 55.72 | 54.75 | 54.89 | 2,999,637 | -1.26(-2.24%) |
Feb 27, 2018 | 57.01 | 57.23 | 56.10 | 56.15 | 2,818,096 | -2.41(-4.12%) |
Feb 26, 2018 | 58.03 | 58.71 | 57.81 | 58.56 | 2,344,641 | +0.01(+0.02%) |
Feb 23, 2018 | 58.16 | 58.60 | 57.97 | 58.55 | 1,612,574 | +0.92(+1.60%) |
Feb 22, 2018 | 57.51 | 57.63 | 2,729,630 | -0.47(-0.81%) | ||
Feb 21, 2018 | 58.94 | 59.44 | 58.10 | 58.10 | 2,950,511 | +0.63(+1.10%) |
Feb 20, 2018 | 57.07 | 57.87 | 56.89 | 57.47 | 3,237,396 | -0.75(-1.29%) |
Feb 16, 2018 | 58.22 | 58.22 | 58.22 | 0 | -0.40(-0.68%) | |
Feb 15, 2018 | 58.55 | 59.18 | 57.98 | 58.62 | 4,495,399 | +2.04(+3.61%) |
Feb 14, 2018 | 54.80 | 56.98 | 54.72 | 56.58 | 5,175,692 | +1.78(+3.25%) |
Feb 13, 2018 | 54.87 | 54.80 | 3,335,304 | +1.25(+2.33%) | ||
Feb 12, 2018 | 53.10 | 54.03 | 52.70 | 53.55 | 4,801,370 | +1.35(+2.59%) |
Feb 09, 2018 | 51.61 | 52.70 | 49.83 | 52.20 | 7,757,315 | +0.90(+1.75%) |
Feb 08, 2018 | 54.05 | 54.05 | 51.28 | 51.30 | 7,274,441 | -2.10(-3.93%) |
Feb 07, 2018 | 53.70 | 54.48 | 53.25 | 53.40 | 6,258,728 | -1.81(-3.28%) |
Feb 06, 2018 | 52.15 | 55.57 | 52.00 | 55.21 | 9,918,362 | +0.93(+1.71%) |
Feb 05, 2018 | 55.67 | 56.54 | 53.79 | 54.28 | 5,252,995 | -1.52(-2.72%) |
Feb 02, 2018 | 57.15 | 57.20 | 55.75 | 55.80 | 5,099,549 | -2.11(-3.64%) |
Feb 01, 2018 | 58.24 | 58.39 | 57.86 | 57.91 | 3,531,062 | -1.26(-2.13%) |
Jan 31, 2018 | 59.48 | 59.79 | 58.72 | 59.17 | 2,631,854 | +0.74(+1.27%) |
Jan 30, 2018 | 58.48 | 58.72 | 57.82 | 58.43 | 5,398,098 | -1.39(-2.32%) |
Jan 29, 2018 | 60.31 | 60.31 | 59.50 | 59.82 | 4,327,276 | -1.14(-1.87%) |
Jan 26, 2018 | 60.51 | 61.00 | 60.24 | 60.96 | 2,570,867 | +1.92(+3.25%) |
Jan 25, 2018 | 59.28 | 59.54 | 58.66 | 59.04 | 4,178,617 | -1.06(-1.76%) |
Jan 24, 2018 | 60.47 | 60.77 | 59.62 | 60.10 | 4,159,228 | -0.74(-1.22%) |
Jan 23, 2018 | 60.70 | 60.85 | 60.51 | 60.84 | 3,928,219 | +1.37(+2.29%) |
Jan 22, 2018 | 59.02 | 59.56 | 58.90 | 59.48 | 3,198,887 | +1.28(+2.20%) |
Jan 19, 2018 | 58.02 | 58.20 | 57.76 | 58.20 | 2,107,394 | +0.79(+1.37%) |
Jan 18, 2018 | 57.51 | 57.56 | 57.12 | 57.41 | 2,572,391 | -0.51(-0.87%) |
Jan 17, 2018 | 57.60 | 57.97 | 57.12 | 57.92 | 2,636,703 | +1.52(+2.70%) |
Jan 16, 2018 | 57.12 | 57.48 | 56.34 | 56.40 | 3,832,981 | -0.52(-0.90%) |
Jan 12, 2018 | 56.91 | 56.91 | 56.91 | 0 | +1.56(+2.83%) | |
Jan 11, 2018 | 55.10 | 55.37 | 54.90 | 55.35 | 2,286,094 | -0.67(-1.20%) |
Jan 10, 2018 | 56.29 | 56.30 | 55.77 | 56.02 | 2,633,196 | -1.04(-1.82%) |
Jan 09, 2018 | 57.02 | 57.21 | 56.65 | 57.06 | 3,178,705 | +0.59(+1.04%) |
Jan 08, 2018 | 56.27 | 56.60 | 55.95 | 56.47 | 2,915,373 | +0.60(+1.07%) |
Jan 05, 2018 | 55.52 | 55.88 | 55.50 | 55.87 | 2,837,131 | +0.33(+0.59%) |
Jan 04, 2018 | 55.43 | 55.68 | 55.27 | 55.54 | 3,059,072 | +0.75(+1.37%) |
Jan 03, 2018 | 54.51 | 54.81 | 54.50 | 54.79 | 2,988,963 | +0.29(+0.53%) |
Jan 02, 2018 | 53.77 | 54.50 | 52.99 | 54.50 | 2,411,155 | +2.58(+4.97%) |
Dec 29, 2017 | 51.92 | 51.92 | 51.92 | 0 | +0.02(+0.04%) | |
Dec 28, 2017 | 52.38 | 52.40 | 51.79 | 51.90 | 1,742,700 | +0.37(+0.72%) |
Dec 27, 2017 | 51.42 | 51.83 | 51.41 | 51.53 | 1,704,038 | -0.52(-1.00%) |
Dec 26, 2017 | 52.30 | 52.38 | 52.00 | 52.05 | 1,290,986 | -0.17(-0.33%) |
Dec 22, 2017 | 51.99 | 52.27 | 51.60 | 52.22 | 1,723,276 | +0.37(+0.71%) |
Dec 21, 2017 | 51.53 | 52.04 | 51.42 | 51.85 | 2,724,183 | +1.20(+2.37%) |
Dec 20, 2017 | 51.04 | 51.08 | 50.40 | 50.65 | 1,622,529 | -0.22(-0.42%) |
Dec 19, 2017 | 51.32 | 51.37 | 50.53 | 50.87 | 2,062,257 | -0.23(-0.46%) |
Dec 18, 2017 | 50.85 | 51.20 | 50.75 | 51.10 | 2,974,495 | +0.79(+1.57%) |
Dec 15, 2017 | 50.13 | 50.50 | 49.85 | 50.31 | 3,209,477 | -0.23(-0.46%) |
Dec 14, 2017 | 50.91 | 50.91 | 50.50 | 50.54 | 2,887,913 | -0.71(-1.39%) |
Dec 13, 2017 | 50.95 | 51.42 | 50.90 | 51.25 | 3,284,281 | +0.76(+1.51%) |
Dec 12, 2017 | 50.51 | 50.60 | 50.00 | 50.49 | 3,240,263 | -1.64(-3.15%) |
Dec 11, 2017 | 51.83 | 52.29 | 51.83 | 52.13 | 2,827,554 | +1.65(+3.27%) |
Dec 08, 2017 | 50.78 | 50.78 | 50.44 | 50.48 | 4,752,006 | +1.88(+3.87%) |
Dec 07, 2017 | 48.50 | 48.70 | 48.21 | 48.60 | 4,462,489 | +0.97(+2.04%) |
Dec 06, 2017 | 46.93 | 47.96 | 46.79 | 47.63 | 7,116,876 | -0.39(-0.81%) |
Dec 05, 2017 | 48.00 | 48.76 | 47.80 | 48.02 | 4,875,847 | -0.82(-1.68%) |
Dec 04, 2017 | 50.05 | 50.05 | 48.80 | 48.84 | 4,872,548 | -0.19(-0.39%) |
Dec 01, 2017 | 49.29 | 49.37 | 48.85 | 49.03 | 5,799,147 | -2.14(-4.19%) |
Nov 30, 2017 | 51.40 | 51.48 | 51.00 | 51.17 | 2,931,559 | -0.82(-1.58%) |
Nov 29, 2017 | 52.93 | 52.94 | 51.35 | 51.99 | 5,081,934 | -2.16(-3.98%) |
Nov 28, 2017 | 54.04 | 54.27 | 53.87 | 54.15 | 3,584,496 | +1.15(+2.17%) |
Nov 27, 2017 | 53.20 | 53.25 | 52.92 | 53.00 | 3,804,434 | -0.73(-1.36%) |
Nov 24, 2017 | 54.13 | 54.14 | 53.61 | 53.73 | 2,679,137 | -1.16(-2.11%) |
Nov 22, 2017 | 55.24 | 55.24 | 54.51 | 54.89 | 4,042,950 | -1.01(-1.81%) |
Nov 21, 2017 | 55.91 | 56.05 | 55.75 | 55.90 | 5,301,593 | +1.54(+2.83%) |
Nov 20, 2017 | 54.30 | 54.77 | 52.64 | 54.36 | 4,325,843 | +2.06(+3.94%) |
Nov 17, 2017 | 52.02 | 52.63 | 52.01 | 52.30 | 4,322,576 | +1.10(+2.15%) |
Nov 16, 2017 | 50.70 | 51.48 | 50.62 | 51.20 | 4,109,768 | +1.03(+2.05%) |
Nov 15, 2017 | 50.36 | 50.48 | 49.72 | 50.17 | 3,109,205 | +1.07(+2.18%) |
Nov 14, 2017 | 49.92 | 49.92 | 48.95 | 49.10 | 3,554,025 | -1.06(-2.11%) |
Nov 13, 2017 | 49.70 | 50.29 | 49.60 | 50.16 | 2,118,134 | +0.32(+0.63%) |
Nov 10, 2017 | 49.48 | 49.88 | 49.31 | 49.84 | 1,599,330 | +0.47(+0.96%) |
Nov 09, 2017 | 49.64 | 49.64 | 48.87 | 49.37 | 2,467,051 | -0.40(-0.79%) |
Nov 08, 2017 | 49.64 | 49.85 | 49.47 | 49.77 | 1,527,482 | +0.01(+0.01%) |
Nov 07, 2017 | 50.59 | 50.60 | 49.74 | 49.76 | 2,827,565 | +0.88(+1.80%) |
Nov 06, 2017 | 48.46 | 49.00 | 48.46 | 48.88 | 2,039,920 | +1.63(+3.45%) |
Nov 03, 2017 | 47.31 | 47.43 | 46.90 | 47.25 | 1,522,533 | +0.71(+1.53%) |
Nov 02, 2017 | 46.59 | 46.61 | 46.11 | 46.54 | 1,832,540 | +0.49(+1.06%) |
Nov 01, 2017 | 46.25 | 46.30 | 46.02 | 46.05 | 1,890,438 | +1.00(+2.22%) |
Oct 31, 2017 | 45.07 | 45.16 | 44.88 | 45.05 | 1,385,564 | +0.01(+0.02%) |
Oct 30, 2017 | 44.84 | 45.06 | 44.77 | 45.04 | 1,416,343 | -0.28(-0.62%) |
Oct 27, 2017 | 44.67 | 45.48 | 44.46 | 45.32 | 2,560,863 | +0.81(+1.82%) |
Oct 26, 2017 | 44.75 | 44.80 | 44.50 | 44.51 | 1,061,563 | -0.25(-0.56%) |
Oct 25, 2017 | 45.12 | 45.23 | 44.45 | 44.76 | 2,540,406 | +0.06(+0.13%) |
Oct 24, 2017 | 44.80 | 44.85 | 44.60 | 44.70 | 760,553 | +0.14(+0.31%) |
Oct 23, 2017 | 44.85 | 44.89 | 44.50 | 44.56 | 894,740 | -0.36(-0.80%) |
Oct 20, 2017 | 45.01 | 45.01 | 44.74 | 44.92 | 1,316,167 | +0.14(+0.30%) |
Oct 19, 2017 | 44.68 | 44.84 | 44.48 | 44.78 | 1,620,206 | -0.91(-1.98%) |
Oct 18, 2017 | 45.59 | 45.73 | 45.34 | 45.69 | 1,186,488 | +0.50(+1.11%) |
Oct 17, 2017 | 45.50 | 45.55 | 45.14 | 45.19 | 1,304,849 | -0.39(-0.86%) |
Oct 16, 2017 | 45.51 | 45.80 | 45.45 | 45.58 | 1,489,011 | +0.49(+1.09%) |
Oct 13, 2017 | 45.42 | 44.95 | 45.09 | 3,213,743 | +0.38(+0.85%) | |
Oct 12, 2017 | 45.10 | 45.10 | 44.70 | 44.71 | 1,599,951 | -0.66(-1.45%) |
Oct 11, 2017 | 45.27 | 45.45 | 45.06 | 45.37 | 1,766,408 | +0.12(+0.27%) |
Oct 10, 2017 | 45.26 | 45.30 | 45.11 | 45.25 | 1,473,296 | +0.26(+0.58%) |
Oct 09, 2017 | 45.03 | 45.14 | 44.95 | 44.99 | 1,345,840 | -0.19(-0.42%) |
Oct 06, 2017 | 45.19 | 45.27 | 44.80 | 45.18 | 1,441,579 | -0.25(-0.55%) |
Oct 05, 2017 | 45.09 | 45.54 | 44.96 | 45.43 | 1,380,850 | +0.53(+1.18%) |
Oct 04, 2017 | 44.81 | 45.00 | 44.50 | 44.90 | 1,569,372 | -0.09(-0.20%) |
Oct 03, 2017 | 44.71 | 45.05 | 44.51 | 44.99 | 1,677,338 | +0.96(+2.18%) |
Oct 02, 2017 | 44.08 | 44.44 | 44.01 | 44.03 | 1,895,418 | +0.12(+0.26%) |
Sep 29, 2017 | 43.02 | 43.99 | 43.00 | 43.91 | 1,609,609 | +1.16(+2.73%) |
Sep 28, 2017 | 42.63 | 42.98 | 42.57 | 42.75 | 1,282,365 | -0.54(-1.25%) |
Sep 27, 2017 | 42.92 | 43.29 | 1,838,536 | +0.05(+0.12%) | ||
Sep 26, 2017 | 43.00 | 43.39 | 42.97 | 43.24 | 2,066,928 | +0.52(+1.22%) |
Sep 25, 2017 | 43.72 | 43.75 | 42.60 | 42.72 | 3,033,001 | -1.69(-3.81%) |
Sep 22, 2017 | 44.22 | 44.43 | 44.15 | 44.41 | 1,007,040 | +0.26(+0.59%) |
Sep 21, 2017 | 44.64 | 44.66 | 44.13 | 44.15 | 1,664,077 | -0.15(-0.34%) |
Sep 20, 2017 | 44.35 | 44.62 | 43.95 | 44.30 | 1,686,394 | +0.13(+0.29%) |
Sep 19, 2017 | 44.30 | 44.42 | 44.06 | 44.17 | 2,051,889 | -0.52(-1.16%) |
Sep 18, 2017 | 44.44 | 44.71 | 44.25 | 44.69 | 2,679,589 | +1.03(+2.36%) |
Sep 15, 2017 | 43.37 | 43.73 | 43.21 | 43.66 | 1,165,852 | +0.67(+1.56%) |
Sep 14, 2017 | 42.98 | 43.11 | 42.83 | 42.99 | 1,399,548 | +0.31(+0.73%) |
Sep 13, 2017 | 42.80 | 42.80 | 42.61 | 42.68 | 1,383,384 | -0.28(-0.65%) |
Sep 12, 2017 | 42.81 | 43.02 | 42.72 | 42.96 | 1,881,524 | +0.24(+0.56%) |
Sep 11, 2017 | 42.37 | 42.75 | 42.34 | 42.72 | 1,554,590 | +1.90(+4.65%) |
Sep 08, 2017 | 41.33 | 41.40 | 40.82 | 40.82 | 1,271,146 | -0.58(-1.39%) |
Sep 07, 2017 | 41.55 | 41.16 | 41.40 | 1,343,859 | -0.36(-0.87%) | |
Sep 06, 2017 | 41.64 | 41.77 | 41.40 | 41.76 | 1,277,323 | +0.83(+2.03%) |
Sep 05, 2017 | 41.27 | 41.39 | 40.76 | 40.93 | 2,465,691 | -1.07(-2.55%) |
Sep 01, 2017 | 41.87 | 42.03 | 41.78 | 42.00 | 2,130,108 | -0.33(-0.78%) |
Aug 31, 2017 | 42.11 | 42.36 | 42.10 | 42.33 | 1,671,247 | +0.40(+0.95%) |
Aug 30, 2017 | 41.95 | 42.04 | 41.45 | 41.93 | 1,992,170 | +0.80(+1.95%) |
Aug 29, 2017 | 40.80 | 41.28 | 40.66 | 41.13 | 1,914,232 | -0.29(-0.70%) |
Aug 28, 2017 | 41.65 | 41.68 | 41.30 | 41.42 | 1,974,905 | -0.64(-1.52%) |
Aug 25, 2017 | 42.28 | 42.35 | 41.99 | 42.06 | 2,343,238 | -0.15(-0.36%) |
Aug 24, 2017 | 42.23 | 42.40 | 42.05 | 42.21 | 2,697,311 | -0.66(-1.54%) |
Aug 23, 2017 | 42.18 | 43.19 | 42.11 | 42.87 | 2,894,819 | +0.57(+1.35%) |
Aug 22, 2017 | 41.69 | 42.32 | 41.67 | 42.30 | 2,721,949 | +0.32(+0.76%) |
Aug 21, 2017 | 41.86 | 42.05 | 41.72 | 41.98 | 1,551,645 | +0.09(+0.21%) |
Aug 18, 2017 | 41.80 | 42.10 | 41.50 | 41.89 | 2,201,972 | -0.10(-0.24%) |
Aug 17, 2017 | 42.11 | 42.38 | 41.98 | 41.99 | 3,189,100 | -1.37(-3.16%) |
Aug 16, 2017 | 42.98 | 43.90 | 42.96 | 43.36 | 3,834,001 | +2.50(+6.12%) |
Aug 15, 2017 | 41.00 | 41.00 | 40.57 | 40.86 | 1,979,546 | -0.78(-1.87%) |
Aug 14, 2017 | 41.22 | 41.78 | 41.22 | 41.64 | 2,033,638 | +1.63(+4.09%) |
Aug 11, 2017 | 39.13 | 40.02 | 38.64 | 40.01 | 2,916,343 | -0.60(-1.49%) |
Aug 10, 2017 | 41.79 | 41.80 | 40.51 | 40.61 | 2,748,493 | -1.70(-4.01%) |
Aug 09, 2017 | 42.01 | 42.35 | 41.81 | 42.30 | 1,576,279 | +0.19(+0.44%) |
Aug 08, 2017 | 42.07 | 42.34 | 41.86 | 42.12 | 2,813,377 | +1.04(+2.53%) |
Aug 07, 2017 | 40.99 | 41.19 | 40.86 | 41.08 | 1,790,920 | +1.24(+3.13%) |
Aug 04, 2017 | 39.93 | 39.60 | 39.84 | 893,362 | +0.41(+1.05%) | |
Aug 03, 2017 | 39.55 | 39.64 | 39.23 | 39.42 | 1,439,733 | -0.36(-0.90%) |
Aug 02, 2017 | 40.30 | 40.30 | 39.57 | 39.78 | 2,153,215 | -0.63(-1.56%) |
Aug 01, 2017 | 40.20 | 40.49 | 40.20 | 40.41 | 1,764,630 | +0.45(+1.13%) |
Jul 31, 2017 | 40.05 | 40.22 | 39.79 | 39.96 | 1,566,946 | +0.59(+1.50%) |
Jul 28, 2017 | 39.21 | 39.50 | 39.00 | 39.37 | 1,019,071 | +0.38(+0.97%) |
Jul 27, 2017 | 39.77 | 39.77 | 38.70 | 38.99 | 1,680,277 | +0.14(+0.36%) |
Jul 26, 2017 | 38.75 | 38.93 | 38.55 | 38.85 | 1,617,507 | +0.04(+0.09%) |
Jul 25, 2017 | 38.84 | 38.94 | 38.72 | 38.81 | 1,548,557 | -0.16(-0.41%) |
Jul 24, 2017 | 38.81 | 39.02 | 38.70 | 38.98 | 1,282,045 | +0.79(+2.06%) |
Jul 21, 2017 | 38.04 | 38.26 | 37.98 | 38.19 | 1,624,703 | +0.03(+0.08%) |
Jul 20, 2017 | 38.34 | 37.96 | 38.16 | 1,391,356 | -0.29(-0.75%) | |
Jul 19, 2017 | 38.30 | 38.60 | 38.27 | 38.45 | 2,293,102 | +1.37(+3.69%) |
Jul 18, 2017 | 36.84 | 37.16 | 36.57 | 37.08 | 1,840,133 | +0.31(+0.84%) |
Jul 17, 2017 | 36.68 | 36.85 | 36.64 | 36.77 | 1,975,520 | -0.29(-0.78%) |
Jul 14, 2017 | 37.20 | 36.55 | 37.06 | 1,895,273 | +0.80(+2.19%) | |
Jul 13, 2017 | 36.58 | 36.59 | 36.24 | 36.27 | 2,026,682 | -0.37(-1.00%) |
Jul 12, 2017 | 36.24 | 36.70 | 36.20 | 36.63 | 1,625,012 | +0.80(+2.23%) |
Jul 11, 2017 | 35.74 | 35.88 | 35.60 | 35.83 | 1,196,721 | +0.78(+2.23%) |
Jul 10, 2017 | 34.81 | 35.08 | 34.76 | 35.05 | 1,054,176 | +0.39(+1.13%) |
Jul 07, 2017 | 34.46 | 34.74 | 34.41 | 34.66 | 1,403,277 | +0.38(+1.11%) |
Jul 06, 2017 | 34.78 | 34.78 | 34.26 | 34.28 | 2,265,190 | -0.70(-2.00%) |
Jul 05, 2017 | 34.82 | 34.99 | 34.54 | 34.98 | 2,663,981 | -0.73(-2.04%) |
Jul 03, 2017 | 36.05 | 36.05 | 35.69 | 35.71 | 880,747 | -0.25(-0.70%) |
Jun 30, 2017 | 35.77 | 36.07 | 35.75 | 35.96 | 4,438,610 | +0.13(+0.37%) |
Jun 29, 2017 | 36.33 | 36.42 | 35.59 | 35.83 | 3,480,960 | -1.13(-3.06%) |
Jun 28, 2017 | 36.33 | 36.96 | 36.32 | 36.96 | 1,999,365 | +0.24(+0.65%) |
Jun 27, 2017 | 36.98 | 37.07 | 36.69 | 36.72 | 2,289,553 | +0.18(+0.49%) |
Jun 26, 2017 | 36.55 | 36.73 | 36.42 | 36.54 | 1,689,367 | +0.52(+1.44%) |
Jun 23, 2017 | 36.10 | 36.20 | 35.93 | 36.02 | 1,943,337 | -0.31(-0.85%) |
Jun 22, 2017 | 36.22 | 36.45 | 35.97 | 36.33 | 1,956,015 | +0.38(+1.06%) |
Jun 21, 2017 | 35.91 | 35.96 | 35.81 | 35.95 | 1,232,607 | +0.05(+0.14%) |
Jun 20, 2017 | 35.98 | 36.08 | 35.80 | 35.90 | 1,619,939 | -0.15(-0.42%) |
Jun 19, 2017 | 35.76 | 36.05 | 35.60 | 36.05 | 1,811,916 | +1.07(+3.06%) |
Jun 16, 2017 | 35.05 | 35.10 | 34.82 | 34.98 | 847,684 | +0.17(+0.50%) |
Jun 15, 2017 | 35.09 | 35.10 | 34.41 | 34.80 | 2,674,561 | -0.66(-1.85%) |
Jun 14, 2017 | 35.60 | 35.82 | 35.38 | 35.46 | 1,893,335 | +0.59(+1.69%) |
Jun 13, 2017 | 35.10 | 35.10 | 34.73 | 34.87 | 1,877,547 | +0.34(+0.98%) |
Jun 12, 2017 | 34.70 | 34.70 | 33.65 | 34.53 | 2,468,187 | -0.37(-1.06%) |
Jun 09, 2017 | 35.84 | 35.99 | 34.85 | 34.90 | 6,065,918 | -0.72(-2.02%) |
Jun 08, 2017 | 35.69 | 35.79 | 35.35 | 35.62 | 3,009,628 | +0.61(+1.74%) |
Jun 07, 2017 | 35.07 | 35.07 | 34.85 | 35.01 | 1,578,049 | -0.19(-0.54%) |
Jun 06, 2017 | 35.32 | 35.35 | 35.11 | 35.20 | 1,183,556 | +0.25(+0.72%) |
Jun 05, 2017 | 34.95 | 35.03 | 34.88 | 34.95 | 1,678,860 | +0.04(+0.12%) |
Jun 02, 2017 | 34.73 | 35.00 | 34.73 | 34.91 | 1,731,036 | -0.09(-0.26%) |
Jun 01, 2017 | 34.72 | 35.04 | 34.64 | 35.00 | 1,626,088 | +0.55(+1.60%) |
May 31, 2017 | 34.66 | 34.67 | 34.20 | 34.45 | 1,809,491 | -0.92(-2.60%) |
May 30, 2017 | 35.23 | 35.40 | 35.10 | 35.37 | 1,218,727 | -0.20(-0.55%) |
May 26, 2017 | 35.60 | 35.67 | 35.46 | 35.56 | 1,088,399 | -0.14(-0.38%) |
May 25, 2017 | 35.43 | 35.77 | 35.36 | 35.70 | 1,517,188 | +0.64(+1.83%) |
May 24, 2017 | 35.29 | 35.30 | 34.97 | 35.06 | 1,776,638 | -0.52(-1.46%) |
May 23, 2017 | 35.62 | 35.70 | 35.36 | 35.58 | 2,498,844 | -0.40(-1.11%) |
May 22, 2017 | 35.72 | 36.09 | 35.25 | 35.98 | 3,275,286 | +1.15(+3.30%) |
May 19, 2017 | 34.84 | 34.84 | 34.63 | 34.83 | 2,129,991 | +0.76(+2.23%) |
May 18, 2017 | 34.00 | 34.23 | 33.69 | 34.07 | 2,525,322 | +0.70(+2.10%) |
May 17, 2017 | 33.95 | 34.25 | 33.30 | 33.37 | 3,194,398 | -0.22(-0.65%) |
May 16, 2017 | 33.45 | 33.60 | 33.36 | 33.59 | 3,047,443 | -0.13(-0.39%) |
May 15, 2017 | 33.45 | 33.73 | 33.41 | 33.72 | 1,955,637 | +0.26(+0.78%) |
May 12, 2017 | 33.27 | 33.61 | 33.25 | 33.46 | 1,581,913 | +0.73(+2.21%) |
May 11, 2017 | 32.52 | 32.74 | 32.43 | 32.73 | 936,019 | +0.33(+1.00%) |
May 10, 2017 | 32.29 | 32.46 | 32.29 | 32.41 | 617,471 | +0.02(+0.06%) |
May 09, 2017 | 32.30 | 32.48 | 32.24 | 32.39 | 1,441,650 | +0.87(+2.76%) |
May 08, 2017 | 31.48 | 31.57 | 31.45 | 31.52 | 1,105,412 | -0.17(-0.54%) |
May 05, 2017 | 31.32 | 31.73 | 31.26 | 31.69 | 1,222,162 | +0.43(+1.38%) |
May 04, 2017 | 31.39 | 31.40 | 31.10 | 31.26 | 1,486,813 | -0.60(-1.88%) |
May 03, 2017 | 31.96 | 31.99 | 31.82 | 31.86 | 936,940 | -0.06(-0.19%) |
May 02, 2017 | 32.08 | 32.08 | 31.49 | 31.92 | 1,740,393 | +0.27(+0.85%) |