Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.63 | 38.65 | 37.29 | 38.58 | 66,320,412 | +4.40(+12.87%) |
May 30, 2018 | 33.88 | 34.22 | 33.87 | 34.18 | 13,082,352 | +0.41(+1.20%) |
May 29, 2018 | 34.34 | 34.38 | 33.68 | 33.78 | 13,659,801 | -0.83(-2.40%) |
May 25, 2018 | 34.61 | 34.61 | 34.61 | 0 | -0.08(-0.23%) | |
May 24, 2018 | 34.34 | 34.87 | 34.24 | 34.69 | 9,369,697 | +0.49(+1.43%) |
May 23, 2018 | 34.50 | 34.51 | 33.85 | 34.20 | 9,731,891 | -0.39(-1.12%) |
May 22, 2018 | 34.86 | 35.03 | 34.57 | 34.59 | 7,736,342 | +0.17(+0.50%) |
May 21, 2018 | 34.48 | 34.64 | 34.32 | 34.42 | 6,892,365 | +0.27(+0.79%) |
May 18, 2018 | 34.58 | 34.70 | 34.08 | 34.15 | 6,171,460 | -0.46(-1.33%) |
May 17, 2018 | 34.31 | 34.76 | 34.11 | 34.61 | 10,594,448 | +0.24(+0.71%) |
May 16, 2018 | 33.40 | 34.37 | 33.40 | 34.36 | 9,067,802 | +0.98(+2.95%) |
May 15, 2018 | 32.89 | 33.40 | 32.89 | 33.38 | 7,201,434 | +0.28(+0.85%) |
May 14, 2018 | 33.49 | 33.49 | 33.03 | 33.10 | 7,075,193 | -0.23(-0.70%) |
May 11, 2018 | 33.53 | 33.66 | 33.23 | 33.33 | 5,375,106 | -0.24(-0.73%) |
May 10, 2018 | 32.94 | 33.63 | 32.91 | 33.58 | 7,542,082 | +0.80(+2.45%) |
May 09, 2018 | 32.88 | 33.20 | 32.50 | 32.77 | 8,420,472 | -0.05(-0.17%) |
May 08, 2018 | 32.87 | 33.08 | 32.63 | 32.83 | 9,257,147 | -0.01(-0.03%) |
May 07, 2018 | 33.10 | 33.22 | 32.79 | 32.84 | 10,184,146 | -0.33(-1.01%) |
May 04, 2018 | 32.66 | 33.23 | 32.41 | 33.17 | 7,347,592 | +0.51(+1.55%) |
May 03, 2018 | 32.52 | 32.68 | 31.88 | 32.66 | 17,422,440 | -0.05(-0.14%) |
May 02, 2018 | 32.96 | 33.16 | 32.66 | 32.71 | 10,448,279 | -0.20(-0.60%) |
May 01, 2018 | 33.21 | 33.40 | 32.43 | 32.91 | 12,595,970 | -0.29(-0.87%) |
Apr 30, 2018 | 34.23 | 34.40 | 33.20 | 33.20 | 13,241,850 | -0.82(-2.42%) |
Apr 27, 2018 | 34.48 | 34.53 | 33.87 | 34.02 | 9,584,686 | -0.54(-1.57%) |
Apr 26, 2018 | 33.96 | 34.59 | 33.28 | 34.56 | 18,326,336 | +0.13(+0.37%) |
Apr 25, 2018 | 34.09 | 34.52 | 33.88 | 34.43 | 8,832,903 | +0.16(+0.47%) |
Apr 24, 2018 | 34.27 | 34.49 | 33.92 | 34.27 | 10,276,845 | +0.22(+0.64%) |
Apr 23, 2018 | 33.87 | 34.30 | 33.82 | 34.06 | 8,088,462 | +0.07(+0.21%) |
Apr 20, 2018 | 34.11 | 34.34 | 33.75 | 33.98 | 9,626,921 | -0.14(-0.42%) |
Apr 19, 2018 | 34.98 | 35.16 | 33.82 | 34.13 | 11,321,535 | -1.05(-2.98%) |
Apr 18, 2018 | 35.46 | 35.84 | 35.15 | 35.18 | 6,745,032 | -0.26(-0.74%) |
Apr 17, 2018 | 35.82 | 35.83 | 35.31 | 35.44 | 6,039,989 | +0.05(+0.13%) |
Apr 16, 2018 | 35.21 | 35.62 | 34.94 | 35.39 | 5,605,004 | +0.40(+1.14%) |
Apr 13, 2018 | 35.35 | 35.58 | 34.85 | 34.99 | 6,771,682 | -0.09(-0.26%) |
Apr 12, 2018 | 35.48 | 35.68 | 35.03 | 35.09 | 8,738,521 | -0.15(-0.44%) |
Apr 11, 2018 | 34.99 | 35.50 | 34.78 | 35.24 | 9,284,094 | -0.06(-0.18%) |
Apr 10, 2018 | 34.88 | 35.56 | 34.69 | 35.30 | 17,199,140 | +1.12(+3.28%) |
Apr 09, 2018 | 34.59 | 34.79 | 34.16 | 34.18 | 14,863,267 | +0.14(+0.40%) |
Apr 06, 2018 | 34.30 | 34.48 | 33.61 | 34.05 | 16,303,807 | -0.29(-0.84%) |
Apr 05, 2018 | 34.56 | 34.77 | 34.24 | 34.34 | 12,690,724 | -0.03(-0.08%) |
Apr 04, 2018 | 32.54 | 34.39 | 32.48 | 34.36 | 18,828,678 | +0.98(+2.95%) |
Apr 03, 2018 | 33.25 | 33.75 | 32.88 | 33.38 | 17,521,750 | +1.07(+3.30%) |
Apr 02, 2018 | 32.62 | 32.76 | 31.83 | 32.31 | 15,393,099 | -0.52(-1.60%) |
Mar 29, 2018 | 32.84 | 32.84 | 32.84 | 0 | +0.79(+2.45%) | |
Mar 28, 2018 | 31.63 | 32.34 | 31.53 | 32.05 | 19,816,600 | +0.54(+1.72%) |
Mar 27, 2018 | 32.55 | 32.56 | 31.17 | 31.51 | 19,558,678 | -1.01(-3.11%) |
Mar 26, 2018 | 32.47 | 32.57 | 31.90 | 32.52 | 10,314,997 | +0.74(+2.33%) |
Mar 23, 2018 | 32.91 | 33.06 | 31.74 | 31.78 | 14,646,503 | -1.07(-3.25%) |
Mar 22, 2018 | 33.64 | 33.73 | 32.78 | 32.84 | 16,772,000 | -1.11(-3.27%) |
Mar 21, 2018 | 33.58 | 34.35 | 33.52 | 33.96 | 12,803,129 | +0.62(+1.87%) |
Mar 20, 2018 | 33.55 | 33.66 | 33.20 | 33.33 | 9,401,437 | -0.11(-0.32%) |
Mar 19, 2018 | 34.27 | 34.32 | 33.03 | 33.44 | 13,394,894 | -0.84(-2.45%) |
Mar 16, 2018 | 34.26 | 34.47 | 34.06 | 34.28 | 11,404,905 | +0.08(+0.24%) |
Mar 15, 2018 | 34.31 | 34.33 | 33.96 | 34.20 | 9,008,899 | +0.14(+0.42%) |
Mar 14, 2018 | 34.77 | 34.89 | 34.02 | 34.06 | 14,790,126 | -0.29(-0.84%) |
Mar 13, 2018 | 34.31 | 34.82 | 34.22 | 34.34 | 13,727,230 | +0.16(+0.48%) |
Mar 12, 2018 | 34.22 | 34.33 | 33.96 | 34.18 | 12,557,468 | -0.01(-0.03%) |
Mar 09, 2018 | 34.20 | 34.41 | 34.03 | 34.19 | 13,582,010 | +0.00(+0.00%) |
Mar 08, 2018 | 34.01 | 34.24 | 33.63 | 34.19 | 14,479,970 | +0.43(+1.28%) |
Mar 07, 2018 | 33.85 | 33.24 | 33.76 | 16,823,410 | -0.17(-0.50%) | |
Mar 06, 2018 | 34.01 | 34.06 | 33.58 | 33.93 | 13,579,193 | +0.17(+0.50%) |
Mar 05, 2018 | 33.39 | 33.90 | 33.20 | 33.76 | 13,427,386 | +0.28(+0.83%) |
Mar 02, 2018 | 33.52 | 33.64 | 32.73 | 33.48 | 26,899,362 | -0.32(-0.95%) |
Mar 01, 2018 | 35.41 | 35.41 | 33.46 | 33.80 | 29,266,772 | -1.40(-3.96%) |
Feb 28, 2018 | 35.44 | 35.91 | 35.17 | 35.20 | 25,544,340 | -0.73(-2.04%) |
Feb 27, 2018 | 37.11 | 37.16 | 35.89 | 35.93 | 14,219,817 | -1.23(-3.30%) |
Feb 26, 2018 | 36.74 | 37.23 | 36.45 | 37.16 | 10,493,679 | +0.56(+1.54%) |
Feb 23, 2018 | 36.72 | 36.80 | 36.30 | 36.59 | 7,182,189 | +0.00(+0.00%) |
Feb 22, 2018 | 36.59 | 9,818,615 | +0.31(+0.86%) | |||
Feb 21, 2018 | 36.45 | 36.94 | 36.23 | 36.28 | 10,156,634 | -0.19(-0.51%) |
Feb 20, 2018 | 36.58 | 36.89 | 36.31 | 36.47 | 8,735,094 | -0.29(-0.78%) |
Feb 16, 2018 | 36.75 | 36.75 | 36.75 | 0 | -0.68(-1.82%) | |
Feb 15, 2018 | 37.74 | 37.06 | 37.43 | 10,862,018 | +0.04(+0.10%) | |
Feb 14, 2018 | 36.70 | 37.49 | 36.61 | 37.40 | 11,482,738 | +0.37(+0.99%) |
Feb 13, 2018 | 37.00 | 37.03 | 9,980,110 | -0.54(-1.43%) | ||
Feb 12, 2018 | 37.52 | 38.12 | 37.22 | 37.57 | 21,661,980 | +0.48(+1.30%) |
Feb 09, 2018 | 36.82 | 37.54 | 35.98 | 37.08 | 21,910,326 | +0.64(+1.74%) |
Feb 08, 2018 | 37.98 | 38.20 | 36.44 | 36.45 | 20,157,204 | -1.47(-3.87%) |
Feb 07, 2018 | 37.39 | 37.93 | 37.28 | 37.92 | 21,678,142 | +0.47(+1.27%) |
Feb 06, 2018 | 35.83 | 37.77 | 35.79 | 37.44 | 29,087,408 | +1.57(+4.39%) |
Feb 05, 2018 | 36.66 | 36.97 | 35.59 | 35.87 | 21,859,912 | -0.80(-2.20%) |
Feb 02, 2018 | 37.76 | 37.81 | 36.54 | 36.67 | 15,631,870 | -1.28(-3.37%) |
Feb 01, 2018 | 37.89 | 37.61 | 37.95 | 10,766,037 | +0.02(+0.05%) | |
Jan 31, 2018 | 38.27 | 38.42 | 37.69 | 37.93 | 22,065,728 | -0.26(-0.68%) |
Jan 30, 2018 | 38.31 | 38.58 | 38.28 | 38.19 | 9,455,873 | -0.29(-0.74%) |
Jan 29, 2018 | 38.88 | 39.16 | 38.45 | 38.48 | 9,141,543 | -0.42(-1.08%) |
Jan 26, 2018 | 38.75 | 38.96 | 38.45 | 38.90 | 10,208,609 | +0.30(+0.76%) |
Jan 25, 2018 | 39.77 | 39.79 | 38.44 | 38.61 | 12,728,675 | -0.89(-2.26%) |
Jan 24, 2018 | 38.91 | 39.71 | 38.86 | 39.50 | 12,656,916 | +0.70(+1.80%) |
Jan 23, 2018 | 38.77 | 38.86 | 38.38 | 38.80 | 15,746,111 | +0.08(+0.21%) |
Jan 22, 2018 | 38.61 | 38.84 | 38.30 | 38.72 | 21,858,262 | +0.13(+0.32%) |
Jan 19, 2018 | 39.40 | 39.44 | 38.50 | 38.60 | 16,178,154 | -0.64(-1.62%) |
Jan 18, 2018 | 39.52 | 39.53 | 39.03 | 39.23 | 13,267,943 | -0.15(-0.39%) |
Jan 17, 2018 | 39.37 | 39.60 | 38.82 | 39.38 | 17,719,584 | -0.14(-0.36%) |
Jan 16, 2018 | 40.34 | 40.63 | 39.13 | 39.53 | 22,546,872 | +0.11(+0.27%) |
Jan 12, 2018 | 39.42 | 39.42 | 39.42 | 0 | -0.11(-0.27%) | |
Jan 11, 2018 | 38.71 | 39.60 | 38.60 | 39.53 | 12,572,271 | +1.06(+2.77%) |
Jan 10, 2018 | 39.21 | 39.48 | 38.11 | 38.46 | 20,436,170 | -0.94(-2.38%) |
Jan 09, 2018 | 39.63 | 39.88 | 39.12 | 39.40 | 8,684,423 | -0.15(-0.38%) |
Jan 08, 2018 | 39.39 | 39.88 | 38.93 | 39.55 | 14,645,120 | +0.19(+0.48%) |
Jan 05, 2018 | 39.80 | 39.93 | 39.32 | 39.37 | 10,781,113 | -0.12(-0.29%) |
Jan 04, 2018 | 38.54 | 39.58 | 38.47 | 39.48 | 19,338,280 | +1.18(+3.08%) |
Jan 03, 2018 | 37.76 | 38.42 | 37.75 | 38.30 | 16,312,314 | +0.91(+2.44%) |
Jan 02, 2018 | 36.89 | 37.45 | 36.81 | 37.39 | 7,745,591 | +0.72(+1.98%) |
Dec 29, 2017 | 36.66 | 36.66 | 36.66 | 0 | -0.35(-0.94%) | |
Dec 28, 2017 | 36.98 | 37.07 | 36.85 | 37.01 | 5,595,377 | +0.06(+0.17%) |
Dec 27, 2017 | 37.35 | 37.43 | 36.94 | 36.95 | 5,514,826 | -0.44(-1.17%) |
Dec 26, 2017 | 37.44 | 37.65 | 37.24 | 37.39 | 3,766,968 | -0.20(-0.52%) |
Dec 22, 2017 | 37.84 | 37.84 | 37.40 | 37.59 | 5,486,071 | -0.13(-0.33%) |
Dec 21, 2017 | 38.09 | 38.24 | 37.68 | 37.71 | 11,341,137 | -0.32(-0.85%) |
Dec 20, 2017 | 38.23 | 38.27 | 37.92 | 38.03 | 9,655,508 | +0.03(+0.07%) |
Dec 19, 2017 | 38.20 | 38.28 | 37.98 | 38.01 | 14,822,741 | +0.30(+0.81%) |
Dec 18, 2017 | 36.91 | 37.85 | 36.90 | 37.70 | 24,746,348 | +1.07(+2.93%) |
Dec 15, 2017 | 36.60 | 36.97 | 36.60 | 36.63 | 27,381,376 | +0.13(+0.34%) |
Dec 14, 2017 | 37.01 | 37.07 | 36.40 | 36.50 | 10,370,712 | -0.53(-1.43%) |
Dec 13, 2017 | 37.16 | 37.48 | 37.02 | 37.03 | 11,145,112 | -0.12(-0.31%) |
Dec 12, 2017 | 37.15 | 37.36 | 36.91 | 37.15 | 9,879,253 | -0.13(-0.34%) |
Dec 11, 2017 | 37.46 | 37.50 | 37.17 | 37.27 | 15,777,362 | -0.31(-0.83%) |
Dec 08, 2017 | 37.56 | 37.84 | 37.43 | 37.59 | 15,270,305 | +0.00(+0.00%) |
Dec 07, 2017 | 37.80 | 37.92 | 37.16 | 37.59 | 18,390,946 | +0.22(+0.60%) |
Dec 06, 2017 | 37.84 | 37.35 | 37.36 | 14,515,419 | -0.58(-1.52%) | |
Dec 05, 2017 | 38.12 | 38.17 | 37.69 | 37.94 | 12,749,821 | -0.22(-0.58%) |
Dec 04, 2017 | 38.29 | 38.49 | 38.04 | 38.16 | 15,821,770 | +0.23(+0.61%) |
Dec 01, 2017 | 38.28 | 38.34 | 37.34 | 37.93 | 21,801,354 | -0.27(-0.70%) |
Nov 30, 2017 | 39.00 | 39.47 | 37.85 | 38.20 | 36,665,612 | -0.64(-1.64%) |
Nov 29, 2017 | 39.98 | 40.17 | 38.82 | 38.83 | 21,933,708 | -0.98(-2.47%) |
Nov 28, 2017 | 39.31 | 39.96 | 39.13 | 39.82 | 17,975,222 | +0.66(+1.70%) |
Nov 27, 2017 | 39.43 | 38.90 | 39.15 | 9,761,229 | -0.26(-0.65%) | |
Nov 24, 2017 | 39.40 | 39.48 | 39.21 | 39.41 | 4,293,649 | +0.15(+0.38%) |
Nov 22, 2017 | 39.79 | 39.84 | 39.19 | 39.26 | 11,097,556 | -0.60(-1.51%) |
Nov 21, 2017 | 39.95 | 40.05 | 39.59 | 39.86 | 13,505,125 | +0.08(+0.20%) |
Nov 20, 2017 | 39.43 | 39.97 | 39.23 | 39.78 | 17,070,750 | +0.89(+2.28%) |
Nov 17, 2017 | 38.59 | 39.10 | 38.55 | 38.90 | 11,951,990 | +0.25(+0.64%) |
Nov 16, 2017 | 38.15 | 38.67 | 37.94 | 38.65 | 12,688,805 | +0.66(+1.73%) |
Nov 15, 2017 | 37.88 | 38.15 | 37.32 | 37.99 | 15,364,634 | -0.12(-0.33%) |
Nov 14, 2017 | 38.25 | 38.51 | 37.88 | 38.12 | 10,642,122 | -0.51(-1.31%) |
Nov 13, 2017 | 37.76 | 38.67 | 37.72 | 38.62 | 13,233,997 | +0.81(+2.13%) |
Nov 10, 2017 | 37.35 | 38.12 | 37.28 | 37.81 | 15,909,366 | +0.49(+1.31%) |
Nov 09, 2017 | 37.26 | 37.37 | 36.89 | 37.33 | 10,037,236 | +0.00(+0.00%) |
Nov 08, 2017 | 37.10 | 37.34 | 36.81 | 37.33 | 16,040,827 | +0.36(+0.98%) |
Nov 07, 2017 | 37.36 | 37.59 | 36.87 | 36.96 | 10,016,067 | -0.39(-1.04%) |
Nov 06, 2017 | 37.49 | 37.55 | 36.65 | 37.35 | 15,989,709 | -0.18(-0.47%) |
Nov 03, 2017 | 37.76 | 37.88 | 37.40 | 37.53 | 11,110,849 | -0.23(-0.61%) |
Nov 02, 2017 | 38.38 | 38.38 | 37.64 | 37.76 | 13,545,008 | -0.47(-1.23%) |
Nov 01, 2017 | 37.87 | 38.44 | 37.14 | 38.23 | 16,585,320 | +0.13(+0.35%) |
Oct 31, 2017 | 38.32 | 38.71 | 38.08 | 38.10 | 14,935,640 | -0.35(-0.90%) |
Oct 30, 2017 | 38.15 | 38.83 | 37.46 | 38.44 | 26,838,368 | -1.13(-2.84%) |
Oct 27, 2017 | 40.01 | 40.04 | 39.09 | 39.57 | 13,396,880 | -0.54(-1.35%) |
Oct 26, 2017 | 40.06 | 40.46 | 39.98 | 40.11 | 10,886,547 | +0.12(+0.29%) |
Oct 25, 2017 | 40.51 | 40.75 | 39.68 | 39.99 | 20,374,622 | -1.21(-2.93%) |
Oct 24, 2017 | 40.69 | 41.45 | 40.53 | 41.20 | 31,484,740 | +1.18(+2.95%) |
Oct 23, 2017 | 40.37 | 40.61 | 40.02 | 40.02 | 12,151,216 | -0.41(-1.01%) |
Oct 20, 2017 | 40.33 | 40.54 | 40.01 | 40.43 | 13,767,133 | +0.23(+0.57%) |
Oct 19, 2017 | 39.67 | 40.24 | 39.50 | 40.20 | 14,724,256 | +0.20(+0.51%) |
Oct 18, 2017 | 40.14 | 40.41 | 39.91 | 39.99 | 12,278,594 | +0.09(+0.22%) |
Oct 17, 2017 | 40.60 | 40.83 | 39.85 | 39.91 | 16,583,111 | -0.66(-1.62%) |
Oct 16, 2017 | 40.57 | 40.65 | 40.20 | 40.56 | 9,994,164 | -0.11(-0.26%) |
Oct 13, 2017 | 40.14 | 40.87 | 39.89 | 40.67 | 15,717,590 | +0.88(+2.21%) |
Oct 12, 2017 | 39.86 | 40.27 | 39.15 | 39.79 | 17,672,538 | -0.51(-1.28%) |
Oct 11, 2017 | 40.15 | 40.41 | 39.96 | 40.30 | 15,063,647 | +0.23(+0.58%) |
Oct 10, 2017 | 40.15 | 40.24 | 39.76 | 40.07 | 15,825,605 | -0.11(-0.26%) |
Oct 09, 2017 | 39.91 | 40.27 | 39.83 | 40.18 | 12,332,283 | +0.35(+0.89%) |
Oct 06, 2017 | 39.04 | 40.04 | 39.00 | 39.83 | 23,719,094 | +0.96(+2.46%) |
Oct 05, 2017 | 38.91 | 39.07 | 38.72 | 38.87 | 18,795,492 | +0.06(+0.16%) |
Oct 04, 2017 | 38.43 | 38.95 | 38.29 | 38.81 | 15,183,449 | +0.29(+0.76%) |
Oct 03, 2017 | 38.22 | 38.74 | 38.12 | 38.51 | 35,033,540 | +1.15(+3.08%) |
Oct 02, 2017 | 36.35 | 37.65 | 36.17 | 37.36 | 38,150,480 | +1.57(+4.38%) |
Sep 29, 2017 | 35.95 | 36.05 | 35.70 | 35.79 | 10,062,465 | -0.18(-0.49%) |
Sep 28, 2017 | 35.88 | 35.97 | 35.78 | 35.97 | 10,882,413 | +0.00(+0.00%) |
Sep 27, 2017 | 36.07 | 35.60 | 35.97 | 11,000,081 | +0.28(+0.79%) | |
Sep 26, 2017 | 35.75 | 36.01 | 35.62 | 35.69 | 16,083,723 | -0.04(-0.10%) |
Sep 25, 2017 | 35.62 | 36.02 | 35.46 | 35.72 | 24,305,546 | +0.78(+2.23%) |
Sep 22, 2017 | 34.84 | 35.05 | 34.73 | 34.94 | 14,294,499 | +0.28(+0.82%) |
Sep 21, 2017 | 34.45 | 34.78 | 34.45 | 34.66 | 15,846,713 | +0.20(+0.57%) |
Sep 20, 2017 | 34.45 | 34.57 | 34.29 | 34.46 | 19,391,156 | +0.16(+0.46%) |
Sep 19, 2017 | 34.16 | 34.45 | 34.16 | 34.30 | 13,025,667 | +0.10(+0.29%) |
Sep 18, 2017 | 34.48 | 34.55 | 34.17 | 34.21 | 13,945,119 | -0.26(-0.75%) |
Sep 15, 2017 | 34.34 | 34.60 | 34.25 | 34.46 | 28,603,284 | +0.08(+0.23%) |
Sep 14, 2017 | 33.85 | 34.73 | 33.78 | 34.38 | 19,767,462 | +0.51(+1.52%) |
Sep 13, 2017 | 33.58 | 33.93 | 33.52 | 33.87 | 12,007,908 | +0.28(+0.84%) |
Sep 12, 2017 | 33.16 | 33.68 | 33.11 | 33.59 | 12,189,974 | +0.48(+1.45%) |
Sep 11, 2017 | 32.89 | 33.22 | 32.83 | 33.11 | 15,229,835 | +0.31(+0.95%) |
Sep 08, 2017 | 32.62 | 32.83 | 32.46 | 32.80 | 9,229,306 | +0.08(+0.24%) |
Sep 07, 2017 | 33.15 | 33.18 | 32.53 | 32.72 | 16,163,718 | -0.34(-1.02%) |
Sep 06, 2017 | 32.91 | 33.12 | 32.76 | 33.05 | 14,084,912 | +0.39(+1.18%) |
Sep 05, 2017 | 32.72 | 32.84 | 32.35 | 32.67 | 14,547,506 | -0.11(-0.35%) |
Sep 01, 2017 | 32.23 | 32.94 | 32.16 | 32.78 | 20,485,330 | +0.72(+2.24%) |
Aug 31, 2017 | 31.50 | 32.24 | 31.50 | 32.06 | 15,496,834 | +0.63(+2.01%) |
Aug 30, 2017 | 31.18 | 31.45 | 31.07 | 31.43 | 8,274,799 | +0.26(+0.84%) |
Aug 29, 2017 | 31.02 | 31.19 | 30.90 | 31.17 | 6,291,399 | +0.01(+0.03%) |
Aug 28, 2017 | 31.31 | 31.40 | 30.97 | 31.16 | 9,126,665 | -0.08(-0.25%) |
Aug 25, 2017 | 31.18 | 31.48 | 31.18 | 31.24 | 7,618,660 | +0.07(+0.23%) |
Aug 24, 2017 | 31.27 | 31.35 | 31.11 | 31.17 | 5,647,588 | +0.03(+0.08%) |
Aug 23, 2017 | 30.95 | 31.29 | 30.82 | 31.14 | 7,328,506 | +0.17(+0.54%) |
Aug 22, 2017 | 30.71 | 31.08 | 30.68 | 30.97 | 8,905,799 | +0.34(+1.12%) |
Aug 21, 2017 | 30.62 | 30.76 | 30.52 | 30.63 | 6,847,466 | +0.07(+0.23%) |
Aug 18, 2017 | 30.62 | 30.76 | 30.37 | 30.56 | 8,198,067 | -0.15(-0.49%) |
Aug 17, 2017 | 31.25 | 31.29 | 30.68 | 30.71 | 8,290,209 | -0.66(-2.10%) |
Aug 16, 2017 | 31.28 | 31.39 | 31.17 | 31.37 | 7,894,701 | +0.18(+0.59%) |
Aug 15, 2017 | 31.20 | 31.47 | 31.08 | 31.18 | 6,855,663 | +0.06(+0.20%) |
Aug 14, 2017 | 30.85 | 31.20 | 30.75 | 31.12 | 8,395,489 | +0.47(+1.55%) |
Aug 11, 2017 | 30.68 | 30.89 | 30.59 | 30.65 | 7,774,039 | +0.04(+0.14%) |
Aug 10, 2017 | 30.89 | 30.97 | 30.60 | 30.61 | 10,972,948 | -0.35(-1.13%) |
Aug 09, 2017 | 30.84 | 31.09 | 30.77 | 30.96 | 9,413,847 | -0.10(-0.31%) |
Aug 08, 2017 | 30.97 | 31.44 | 30.91 | 31.05 | 10,283,797 | +0.08(+0.26%) |
Aug 07, 2017 | 30.85 | 31.06 | 30.82 | 30.97 | 9,407,850 | +0.03(+0.08%) |
Aug 04, 2017 | 31.11 | 30.50 | 30.95 | 10,440,126 | +0.44(+1.44%) | |
Aug 03, 2017 | 30.64 | 30.87 | 30.49 | 30.51 | 11,815,078 | -0.04(-0.14%) |
Aug 02, 2017 | 30.40 | 30.70 | 30.38 | 30.55 | 10,557,323 | +0.05(+0.17%) |
Aug 01, 2017 | 31.42 | 31.57 | 30.35 | 30.50 | 24,596,398 | -1.07(-3.39%) |
Jul 31, 2017 | 31.43 | 31.85 | 31.40 | 31.57 | 15,790,516 | +0.18(+0.59%) |
Jul 28, 2017 | 31.43 | 31.47 | 31.13 | 31.39 | 8,583,810 | -0.15(-0.47%) |
Jul 27, 2017 | 31.17 | 31.58 | 31.04 | 31.54 | 11,403,997 | +0.28(+0.90%) |
Jul 26, 2017 | 31.19 | 31.51 | 31.06 | 31.26 | 12,322,002 | +0.04(+0.14%) |
Jul 25, 2017 | 31.54 | 31.74 | 31.15 | 31.21 | 16,570,413 | -0.22(-0.70%) |
Jul 24, 2017 | 31.58 | 31.67 | 31.35 | 31.43 | 13,333,727 | -0.22(-0.69%) |
Jul 21, 2017 | 31.63 | 31.68 | 31.33 | 31.65 | 10,065,178 | -0.30(-0.93%) |
Jul 20, 2017 | 32.14 | 31.84 | 31.95 | 11,577,958 | -0.05(-0.16%) | |
Jul 19, 2017 | 31.92 | 32.06 | 31.85 | 32.00 | 8,908,442 | +0.04(+0.11%) |
Jul 18, 2017 | 31.86 | 32.01 | 31.78 | 31.97 | 8,853,924 | +0.04(+0.14%) |
Jul 17, 2017 | 31.92 | 32.06 | 31.76 | 31.92 | 12,116,457 | +0.03(+0.08%) |
Jul 14, 2017 | 31.61 | 31.97 | 31.57 | 31.90 | 11,671,519 | +0.43(+1.37%) |
Jul 13, 2017 | 31.15 | 31.69 | 31.11 | 31.47 | 15,756,690 | +0.32(+1.01%) |
Jul 12, 2017 | 31.15 | 31.50 | 31.12 | 31.15 | 8,580,887 | +0.09(+0.28%) |
Jul 11, 2017 | 30.88 | 31.11 | 30.83 | 31.06 | 11,537,777 | +0.18(+0.60%) |
Jul 10, 2017 | 30.71 | 31.02 | 30.60 | 30.88 | 12,019,254 | +0.22(+0.72%) |
Jul 07, 2017 | 30.71 | 30.75 | 30.51 | 30.66 | 9,827,806 | +0.06(+0.20%) |
Jul 06, 2017 | 30.60 | 30.85 | 30.47 | 30.60 | 9,763,698 | -0.12(-0.40%) |
Jul 05, 2017 | 31.21 | 31.22 | 30.61 | 30.72 | 12,329,736 | -0.49(-1.57%) |
Jul 03, 2017 | 30.29 | 31.59 | 30.23 | 31.21 | 12,440,175 | +0.56(+1.83%) |
Jun 30, 2017 | 30.68 | 30.75 | 30.51 | 30.65 | 8,752,257 | +0.06(+0.20%) |
Jun 29, 2017 | 30.41 | 30.65 | 30.30 | 30.59 | 11,635,378 | +0.25(+0.81%) |
Jun 28, 2017 | 30.33 | 30.49 | 30.24 | 30.34 | 12,565,032 | +0.32(+1.08%) |
Jun 27, 2017 | 30.12 | 30.27 | 29.85 | 30.02 | 13,310,739 | -0.27(-0.90%) |
Jun 26, 2017 | 30.07 | 30.40 | 29.99 | 30.29 | 13,489,192 | +0.28(+0.94%) |
Jun 23, 2017 | 29.96 | 30.07 | 29.80 | 30.01 | 11,668,672 | +0.01(+0.03%) |
Jun 22, 2017 | 29.88 | 30.13 | 29.71 | 30.00 | 10,185,715 | +0.05(+0.18%) |
Jun 21, 2017 | 30.25 | 30.27 | 29.79 | 29.95 | 10,402,434 | -0.24(-0.78%) |
Jun 20, 2017 | 30.13 | 30.29 | 29.97 | 30.18 | 9,455,298 | +0.04(+0.15%) |
Jun 19, 2017 | 30.16 | 30.33 | 30.08 | 30.14 | 12,788,421 | +0.05(+0.18%) |
Jun 16, 2017 | 30.35 | 30.36 | 29.77 | 30.09 | 18,454,710 | -0.27(-0.90%) |
Jun 15, 2017 | 30.19 | 30.42 | 30.17 | 30.36 | 11,598,283 | -0.01(-0.03%) |
Jun 14, 2017 | 30.31 | 30.40 | 29.97 | 30.37 | 12,070,204 | +0.09(+0.29%) |
Jun 13, 2017 | 30.43 | 30.45 | 30.01 | 30.28 | 13,803,486 | -0.15(-0.49%) |
Jun 12, 2017 | 30.03 | 30.55 | 30.03 | 30.43 | 16,346,699 | +0.30(+0.99%) |
Jun 09, 2017 | 29.88 | 30.22 | 29.88 | 30.13 | 16,944,632 | +0.20(+0.67%) |
Jun 08, 2017 | 30.03 | 29.69 | 29.93 | 12,258,406 | -0.20(-0.67%) | |
Jun 07, 2017 | 30.00 | 30.24 | 29.91 | 30.13 | 14,841,545 | +0.25(+0.85%) |
Jun 06, 2017 | 29.79 | 29.92 | 29.59 | 29.88 | 13,278,362 | -0.03(-0.09%) |
Jun 05, 2017 | 29.91 | 30.15 | 29.73 | 29.90 | 13,695,453 | +0.01(+0.03%) |
Jun 02, 2017 | 29.81 | 29.96 | 29.47 | 29.89 | 13,430,318 | +0.02(+0.06%) |