Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.74 | 38.97 | 38.67 | 38.93 | 14,898,095 | +0.33(+0.87%) |
Jul 30, 2018 | 38.49 | 38.77 | 38.45 | 38.60 | 10,741,287 | +0.02(+0.04%) |
Jul 27, 2018 | 38.67 | 38.82 | 38.46 | 38.58 | 12,596,221 | -0.03(-0.06%) |
Jul 26, 2018 | 38.71 | 38.90 | 38.57 | 38.61 | 15,178,706 | +0.13(+0.33%) |
Jul 25, 2018 | 38.41 | 38.89 | 38.20 | 38.48 | 25,548,744 | +0.69(+1.83%) |
Jul 24, 2018 | 37.39 | 37.80 | 37.25 | 37.79 | 16,510,693 | +0.26(+0.69%) |
Jul 23, 2018 | 37.87 | 37.38 | 37.53 | 10,846,182 | -0.28(-0.73%) | |
Jul 20, 2018 | 37.59 | 37.81 | 37.49 | 37.81 | 10,850,248 | +0.14(+0.38%) |
Jul 19, 2018 | 37.56 | 37.93 | 37.50 | 37.66 | 12,093,842 | -0.01(-0.02%) |
Jul 18, 2018 | 37.73 | 37.81 | 37.44 | 37.67 | 8,805,062 | -0.11(-0.29%) |
Jul 17, 2018 | 37.36 | 37.90 | 37.30 | 37.78 | 13,884,170 | +0.43(+1.16%) |
Jul 16, 2018 | 37.35 | 37.40 | 37.18 | 37.35 | 6,984,361 | -0.01(-0.02%) |
Jul 13, 2018 | 37.32 | 37.39 | 37.12 | 37.35 | 6,690,398 | +0.06(+0.16%) |
Jul 12, 2018 | 37.54 | 37.15 | 37.30 | 7,583,464 | -0.10(-0.27%) | |
Jul 11, 2018 | 37.40 | 9,235,920 | -0.15(-0.40%) | |||
Jul 10, 2018 | 37.16 | 37.57 | 37.15 | 37.55 | 12,696,093 | +0.48(+1.28%) |
Jul 09, 2018 | 37.19 | 37.35 | 37.02 | 37.07 | 8,825,499 | -0.20(-0.54%) |
Jul 06, 2018 | 37.30 | 37.52 | 37.22 | 37.27 | 10,481,627 | -0.02(-0.04%) |
Jul 05, 2018 | 36.87 | 37.30 | 36.85 | 37.29 | 13,956,928 | +0.56(+1.52%) |
Jul 03, 2018 | 36.73 | 36.73 | 36.73 | 0 | +0.20(+0.55%) | |
Jul 02, 2018 | 36.55 | 36.87 | 36.39 | 36.53 | 11,057,980 | -0.09(-0.25%) |
Jun 29, 2018 | 36.82 | 36.16 | 36.62 | 13,756,386 | +0.33(+0.90%) | |
Jun 28, 2018 | 36.10 | 36.47 | 36.04 | 36.29 | 15,173,720 | +0.33(+0.93%) |
Jun 27, 2018 | 36.18 | 36.41 | 35.89 | 35.96 | 18,361,410 | -0.22(-0.60%) |
Jun 26, 2018 | 36.37 | 36.60 | 36.14 | 36.18 | 16,721,095 | -0.21(-0.57%) |
Jun 25, 2018 | 36.04 | 36.53 | 36.04 | 36.39 | 14,482,958 | +0.28(+0.76%) |
Jun 22, 2018 | 36.03 | 36.24 | 35.96 | 36.11 | 19,200,704 | +0.13(+0.37%) |
Jun 21, 2018 | 36.13 | 36.15 | 35.87 | 35.98 | 12,534,315 | -0.14(-0.39%) |
Jun 20, 2018 | 36.42 | 36.55 | 36.09 | 36.12 | 13,047,490 | -0.28(-0.78%) |
Jun 19, 2018 | 36.53 | 36.07 | 36.40 | 15,494,101 | +0.04(+0.11%) | |
Jun 18, 2018 | 36.64 | 36.70 | 36.24 | 36.36 | 14,566,383 | -0.48(-1.29%) |
Jun 15, 2018 | 36.86 | 36.39 | 36.84 | 25,825,628 | +0.45(+1.24%) | |
Jun 14, 2018 | 36.53 | 36.61 | 36.34 | 36.39 | 15,206,356 | -0.18(-0.48%) |
Jun 13, 2018 | 36.70 | 36.84 | 36.54 | 36.56 | 20,234,064 | -0.19(-0.52%) |
Jun 12, 2018 | 36.52 | 36.76 | 36.47 | 36.75 | 9,960,981 | +0.23(+0.63%) |
Jun 11, 2018 | 36.37 | 36.62 | 36.32 | 36.52 | 9,094,418 | +0.15(+0.41%) |
Jun 08, 2018 | 36.06 | 36.41 | 36.05 | 36.37 | 14,595,734 | +0.42(+1.17%) |
Jun 07, 2018 | 35.86 | 36.19 | 35.86 | 35.95 | 14,434,983 | -0.02(-0.05%) |
Jun 06, 2018 | 35.97 | 35.62 | 35.97 | 11,120,502 | +0.29(+0.81%) | |
Jun 05, 2018 | 36.00 | 36.03 | 35.67 | 35.68 | 12,054,665 | -0.31(-0.87%) |
Jun 04, 2018 | 35.88 | 36.07 | 35.82 | 35.99 | 14,171,199 | +0.31(+0.86%) |
Jun 01, 2018 | 35.67 | 35.85 | 35.62 | 35.68 | 12,886,943 | +0.10(+0.28%) |
May 31, 2018 | 35.75 | 35.76 | 35.32 | 35.58 | 18,815,992 | -0.11(-0.30%) |
May 30, 2018 | 35.39 | 35.82 | 35.34 | 35.69 | 12,221,818 | +0.37(+1.05%) |
May 29, 2018 | 34.86 | 35.46 | 34.84 | 35.32 | 17,916,492 | +0.23(+0.66%) |
May 25, 2018 | 35.09 | 35.09 | 35.09 | 0 | +0.07(+0.19%) | |
May 24, 2018 | 35.09 | 35.15 | 34.91 | 35.02 | 11,199,751 | -0.07(-0.19%) |
May 23, 2018 | 34.96 | 35.13 | 34.70 | 35.09 | 10,840,887 | +0.12(+0.35%) |
May 22, 2018 | 35.17 | 35.25 | 34.93 | 34.96 | 9,936,339 | -0.13(-0.38%) |
May 21, 2018 | 35.01 | 35.19 | 34.98 | 35.10 | 11,008,463 | +0.19(+0.55%) |
May 18, 2018 | 35.01 | 35.07 | 34.82 | 34.91 | 14,440,342 | -0.10(-0.28%) |
May 17, 2018 | 34.77 | 35.05 | 34.65 | 35.01 | 17,951,434 | +0.62(+1.81%) |
May 16, 2018 | 34.54 | 34.71 | 34.38 | 34.38 | 14,005,461 | -0.14(-0.41%) |
May 15, 2018 | 34.58 | 34.69 | 34.30 | 34.53 | 19,877,392 | -0.26(-0.76%) |
May 14, 2018 | 34.96 | 35.02 | 34.67 | 34.79 | 12,947,561 | -0.08(-0.24%) |
May 11, 2018 | 34.96 | 35.15 | 34.79 | 34.87 | 7,651,395 | -0.03(-0.09%) |
May 10, 2018 | 34.75 | 35.06 | 34.71 | 34.91 | 9,575,065 | +0.33(+0.96%) |
May 09, 2018 | 34.73 | 34.95 | 34.48 | 34.58 | 11,232,070 | -0.02(-0.07%) |
May 08, 2018 | 34.73 | 34.83 | 34.50 | 34.60 | 18,200,668 | -0.27(-0.78%) |
May 07, 2018 | 35.04 | 35.16 | 34.73 | 34.87 | 11,280,712 | -0.18(-0.52%) |
May 04, 2018 | 34.58 | 35.17 | 34.57 | 35.06 | 13,227,159 | +0.39(+1.12%) |
May 03, 2018 | 34.94 | 35.09 | 34.36 | 34.67 | 22,176,450 | -0.14(-0.40%) |
May 02, 2018 | 35.09 | 35.24 | 34.71 | 34.81 | 16,595,708 | -0.44(-1.24%) |
May 01, 2018 | 35.55 | 35.58 | 34.91 | 35.25 | 13,910,760 | -0.51(-1.43%) |
Apr 30, 2018 | 36.00 | 36.16 | 35.56 | 35.76 | 19,379,128 | -0.08(-0.23%) |
Apr 27, 2018 | 35.36 | 35.87 | 35.34 | 35.84 | 11,815,427 | +0.46(+1.31%) |
Apr 26, 2018 | 35.09 | 35.67 | 34.97 | 35.38 | 16,386,709 | +0.26(+0.75%) |
Apr 25, 2018 | 35.37 | 35.49 | 34.68 | 35.11 | 25,102,722 | -0.53(-1.49%) |
Apr 24, 2018 | 36.40 | 36.50 | 35.36 | 35.64 | 22,382,262 | -0.75(-2.07%) |
Apr 23, 2018 | 36.20 | 36.40 | 36.05 | 36.40 | 14,351,970 | +0.20(+0.55%) |
Apr 20, 2018 | 36.67 | 36.75 | 36.06 | 36.20 | 17,751,940 | -0.47(-1.29%) |
Apr 19, 2018 | 36.69 | 36.80 | 36.42 | 36.67 | 12,531,354 | -0.17(-0.45%) |
Apr 18, 2018 | 37.16 | 37.22 | 36.68 | 36.83 | 8,976,958 | -0.31(-0.82%) |
Apr 17, 2018 | 37.20 | 37.26 | 36.95 | 37.14 | 10,157,883 | +0.17(+0.45%) |
Apr 16, 2018 | 36.95 | 37.15 | 36.74 | 36.98 | 10,829,151 | +0.14(+0.38%) |
Apr 13, 2018 | 36.57 | 36.98 | 36.53 | 36.83 | 13,019,272 | +0.40(+1.09%) |
Apr 12, 2018 | 36.48 | 36.75 | 36.37 | 36.44 | 10,241,727 | +0.03(+0.09%) |
Apr 11, 2018 | 36.26 | 36.53 | 36.21 | 36.40 | 10,179,708 | +0.00(+0.00%) |
Apr 10, 2018 | 36.47 | 36.56 | 36.18 | 36.40 | 12,914,351 | +0.13(+0.37%) |
Apr 09, 2018 | 36.44 | 36.67 | 36.23 | 36.27 | 14,395,916 | -0.07(-0.20%) |
Apr 06, 2018 | 36.64 | 36.84 | 36.17 | 36.35 | 13,890,411 | -0.40(-1.08%) |
Apr 05, 2018 | 36.64 | 36.92 | 36.36 | 36.74 | 14,146,061 | +0.13(+0.36%) |
Apr 04, 2018 | 35.70 | 36.74 | 35.68 | 36.61 | 16,389,637 | +0.71(+1.98%) |
Apr 03, 2018 | 35.57 | 36.03 | 35.45 | 35.90 | 18,711,324 | +0.59(+1.66%) |
Apr 02, 2018 | 35.95 | 36.00 | 35.15 | 35.31 | 17,168,562 | -0.63(-1.75%) |
Mar 29, 2018 | 35.94 | 35.94 | 35.94 | 0 | +0.09(+0.25%) | |
Mar 28, 2018 | 35.58 | 36.16 | 35.58 | 35.85 | 19,669,266 | +0.36(+1.00%) |
Mar 27, 2018 | 35.34 | 35.84 | 35.19 | 35.49 | 14,049,711 | +0.17(+0.47%) |
Mar 26, 2018 | 35.26 | 35.43 | 34.96 | 35.33 | 13,625,772 | +0.30(+0.85%) |
Mar 23, 2018 | 35.44 | 35.71 | 35.00 | 35.03 | 16,283,159 | -0.36(-1.01%) |
Mar 22, 2018 | 35.49 | 35.89 | 35.34 | 35.39 | 14,828,331 | -0.20(-0.56%) |
Mar 21, 2018 | 35.69 | 35.96 | 35.41 | 35.58 | 15,774,160 | -0.13(-0.37%) |
Mar 20, 2018 | 35.85 | 35.98 | 35.59 | 35.72 | 16,383,455 | -0.08(-0.23%) |
Mar 19, 2018 | 35.97 | 36.17 | 35.73 | 35.80 | 14,959,845 | -0.17(-0.46%) |
Mar 16, 2018 | 36.16 | 36.43 | 35.96 | 35.97 | 32,146,854 | -0.17(-0.48%) |
Mar 15, 2018 | 36.31 | 36.41 | 36.04 | 36.14 | 15,052,433 | -0.09(-0.25%) |
Mar 14, 2018 | 36.73 | 36.77 | 36.18 | 36.23 | 18,513,812 | -0.33(-0.91%) |
Mar 13, 2018 | 36.64 | 36.77 | 36.42 | 36.56 | 13,826,516 | +0.03(+0.09%) |
Mar 12, 2018 | 36.87 | 36.99 | 36.36 | 36.53 | 14,453,101 | -0.24(-0.65%) |
Mar 09, 2018 | 36.56 | 36.77 | 36.41 | 36.77 | 11,920,622 | +0.30(+0.83%) |
Mar 08, 2018 | 36.01 | 36.47 | 35.93 | 36.46 | 15,015,402 | +0.52(+1.44%) |
Mar 07, 2018 | 36.03 | 35.66 | 35.95 | 11,562,154 | -0.09(-0.25%) | |
Mar 06, 2018 | 36.05 | 36.13 | 35.76 | 36.04 | 12,196,144 | +0.03(+0.09%) |
Mar 05, 2018 | 35.74 | 36.04 | 35.68 | 36.00 | 14,619,675 | +0.14(+0.39%) |
Mar 02, 2018 | 35.48 | 35.93 | 35.47 | 35.86 | 17,127,704 | +0.24(+0.67%) |
Mar 01, 2018 | 35.36 | 35.80 | 35.13 | 35.63 | 21,631,764 | +0.17(+0.49%) |
Feb 28, 2018 | 35.95 | 36.02 | 35.45 | 35.45 | 14,535,243 | -0.33(-0.92%) |
Feb 27, 2018 | 36.22 | 36.35 | 35.78 | 35.78 | 15,572,580 | -0.34(-0.93%) |
Feb 26, 2018 | 36.28 | 36.41 | 35.94 | 36.12 | 15,455,192 | -0.01(-0.02%) |
Feb 23, 2018 | 35.75 | 36.14 | 35.62 | 36.13 | 10,090,266 | +0.43(+1.19%) |
Feb 22, 2018 | 35.70 | 15,077,938 | +0.15(+0.42%) | |||
Feb 21, 2018 | 36.18 | 36.27 | 35.54 | 35.55 | 15,570,648 | -0.53(-1.48%) |
Feb 20, 2018 | 36.71 | 36.77 | 36.04 | 36.09 | 17,233,746 | -0.81(-2.20%) |
Feb 16, 2018 | 36.90 | 36.90 | 36.90 | 0 | +0.16(+0.45%) | |
Feb 15, 2018 | 36.30 | 36.77 | 36.19 | 36.73 | 16,407,199 | +0.56(+1.54%) |
Feb 14, 2018 | 36.11 | 36.25 | 35.79 | 36.18 | 16,402,402 | -0.07(-0.20%) |
Feb 13, 2018 | 36.43 | 36.25 | 16,040,514 | +0.18(+0.50%) | ||
Feb 12, 2018 | 35.73 | 36.28 | 35.58 | 36.07 | 17,905,876 | +0.69(+1.95%) |
Feb 09, 2018 | 35.57 | 35.65 | 34.61 | 35.38 | 27,859,026 | +0.02(+0.07%) |
Feb 08, 2018 | 36.60 | 36.60 | 35.33 | 35.36 | 27,883,822 | -1.20(-3.28%) |
Feb 07, 2018 | 36.57 | 37.32 | 36.32 | 36.55 | 21,967,630 | -0.09(-0.25%) |
Feb 06, 2018 | 35.99 | 36.70 | 35.63 | 36.64 | 30,669,082 | -0.39(-1.06%) |
Feb 05, 2018 | 38.27 | 38.49 | 36.43 | 37.04 | 28,278,734 | -1.30(-3.38%) |
Feb 02, 2018 | 38.84 | 38.89 | 38.25 | 38.33 | 15,740,705 | -0.59(-1.52%) |
Feb 01, 2018 | 38.89 | 39.06 | 38.65 | 38.92 | 12,531,116 | -0.11(-0.29%) |
Jan 31, 2018 | 38.92 | 39.29 | 38.86 | 39.04 | 13,360,851 | +0.15(+0.38%) |
Jan 30, 2018 | 39.15 | 39.51 | 38.88 | 38.89 | 15,120,758 | -0.24(-0.61%) |
Jan 29, 2018 | 39.55 | 39.75 | 39.03 | 39.13 | 14,217,036 | -0.68(-1.71%) |
Jan 26, 2018 | 39.19 | 39.88 | 39.16 | 39.81 | 20,323,004 | +0.57(+1.44%) |
Jan 25, 2018 | 39.13 | 39.38 | 39.13 | 39.24 | 14,329,893 | +0.01(+0.02%) |
Jan 24, 2018 | 38.99 | 39.33 | 38.95 | 39.24 | 19,453,780 | +0.31(+0.80%) |
Jan 23, 2018 | 38.73 | 39.13 | 38.66 | 38.92 | 12,936,706 | +0.06(+0.15%) |
Jan 22, 2018 | 38.67 | 38.96 | 38.63 | 38.87 | 11,675,333 | +0.18(+0.47%) |
Jan 19, 2018 | 38.55 | 38.76 | 38.45 | 38.69 | 19,733,226 | +0.23(+0.60%) |
Jan 18, 2018 | 38.35 | 38.61 | 38.23 | 38.46 | 14,567,643 | +0.05(+0.13%) |
Jan 17, 2018 | 38.21 | 38.55 | 38.19 | 38.41 | 14,800,471 | +0.24(+0.62%) |
Jan 16, 2018 | 37.86 | 38.24 | 37.85 | 38.17 | 19,004,386 | +0.31(+0.82%) |
Jan 12, 2018 | 37.86 | 37.86 | 37.86 | 0 | +0.09(+0.24%) | |
Jan 11, 2018 | 37.92 | 37.92 | 37.62 | 37.77 | 9,244,061 | -0.02(-0.07%) |
Jan 10, 2018 | 37.79 | 13,044,570 | -0.13(-0.35%) | |||
Jan 09, 2018 | 37.73 | 38.03 | 37.68 | 37.92 | 12,144,660 | +0.19(+0.50%) |
Jan 08, 2018 | 37.69 | 37.82 | 37.64 | 37.73 | 8,616,357 | -0.06(-0.15%) |
Jan 05, 2018 | 37.75 | 37.90 | 37.56 | 37.79 | 15,985,539 | -0.01(-0.02%) |
Jan 04, 2018 | 37.37 | 37.91 | 37.28 | 37.80 | 15,493,315 | +0.52(+1.41%) |
Jan 03, 2018 | 37.32 | 37.48 | 37.19 | 37.27 | 15,403,129 | -0.08(-0.22%) |
Jan 02, 2018 | 37.66 | 37.69 | 37.33 | 37.36 | 13,251,948 | -0.28(-0.74%) |
Dec 29, 2017 | 37.64 | 37.64 | 37.64 | 0 | +0.13(+0.35%) | |
Dec 28, 2017 | 37.66 | 37.73 | 37.44 | 37.50 | 7,971,162 | -0.17(-0.46%) |
Dec 27, 2017 | 37.65 | 37.69 | 37.50 | 37.68 | 6,896,685 | +0.10(+0.26%) |
Dec 26, 2017 | 37.49 | 37.62 | 37.41 | 37.58 | 7,381,139 | +0.18(+0.48%) |
Dec 22, 2017 | 37.48 | 37.51 | 37.37 | 37.40 | 6,590,540 | -0.01(-0.02%) |
Dec 21, 2017 | 37.85 | 37.91 | 37.37 | 37.41 | 11,772,327 | -0.39(-1.04%) |
Dec 20, 2017 | 37.91 | 37.97 | 37.70 | 37.80 | 8,912,305 | -0.04(-0.11%) |
Dec 19, 2017 | 37.77 | 38.05 | 37.66 | 37.84 | 10,060,985 | +0.16(+0.44%) |
Dec 18, 2017 | 37.90 | 38.05 | 37.66 | 37.68 | 12,381,561 | -0.21(-0.56%) |
Dec 15, 2017 | 38.08 | 37.77 | 37.89 | 25,821,366 | +0.13(+0.35%) | |
Dec 14, 2017 | 37.58 | 37.87 | 37.57 | 37.76 | 10,999,666 | +0.11(+0.28%) |
Dec 13, 2017 | 37.28 | 37.78 | 37.24 | 37.65 | 15,138,929 | +0.50(+1.35%) |
Dec 12, 2017 | 37.15 | 37.34 | 36.96 | 37.15 | 17,065,848 | -0.03(-0.09%) |
Dec 11, 2017 | 37.16 | 37.25 | 36.85 | 37.18 | 11,822,854 | +0.02(+0.04%) |
Dec 08, 2017 | 37.49 | 37.51 | 36.96 | 37.17 | 16,138,450 | -0.39(-1.03%) |
Dec 07, 2017 | 37.97 | 38.00 | 37.50 | 37.55 | 11,097,556 | -0.55(-1.44%) |
Dec 06, 2017 | 38.03 | 38.13 | 37.95 | 38.10 | 9,940,042 | +0.16(+0.41%) |
Dec 05, 2017 | 37.94 | 38.10 | 37.78 | 37.95 | 16,665,292 | +0.02(+0.06%) |
Dec 04, 2017 | 37.73 | 37.73 | 37.73 | 37.92 | 21,361,940 | +0.21(+0.57%) |
Dec 01, 2017 | 37.57 | 37.75 | 37.09 | 37.71 | 15,200,031 | +0.16(+0.44%) |
Nov 30, 2017 | 37.03 | 37.60 | 36.94 | 37.55 | 20,903,648 | +0.52(+1.42%) |
Nov 29, 2017 | 37.24 | 37.28 | 36.79 | 37.02 | 20,262,964 | -0.27(-0.72%) |
Nov 28, 2017 | 37.42 | 37.55 | 37.26 | 37.29 | 10,363,459 | -0.06(-0.15%) |
Nov 27, 2017 | 37.33 | 37.42 | 37.27 | 37.35 | 6,942,970 | +0.02(+0.04%) |
Nov 24, 2017 | 37.34 | 37.46 | 37.31 | 37.33 | 3,682,622 | +0.03(+0.09%) |
Nov 22, 2017 | 37.34 | 37.37 | 37.05 | 37.30 | 10,366,228 | +0.05(+0.13%) |
Nov 21, 2017 | 37.07 | 37.39 | 37.05 | 37.25 | 12,619,205 | +0.26(+0.70%) |
Nov 20, 2017 | 37.14 | 37.33 | 36.96 | 36.99 | 23,549,126 | -0.20(-0.55%) |
Nov 17, 2017 | 37.70 | 37.74 | 36.82 | 37.19 | 24,237,558 | -0.68(-1.80%) |
Nov 16, 2017 | 38.20 | 38.22 | 37.84 | 37.88 | 15,370,853 | -0.21(-0.56%) |
Nov 15, 2017 | 38.50 | 38.62 | 38.06 | 38.09 | 15,261,131 | -0.50(-1.31%) |
Nov 14, 2017 | 38.01 | 38.63 | 37.93 | 38.59 | 21,139,666 | +0.58(+1.52%) |
Nov 13, 2017 | 37.92 | 38.09 | 37.87 | 38.01 | 9,406,563 | +0.15(+0.39%) |
Nov 10, 2017 | 37.59 | 37.95 | 37.54 | 37.87 | 9,860,454 | +0.25(+0.67%) |
Nov 09, 2017 | 37.53 | 37.74 | 37.44 | 37.61 | 8,028,561 | +0.04(+0.11%) |
Nov 08, 2017 | 37.41 | 37.58 | 37.32 | 37.57 | 9,323,341 | +0.20(+0.52%) |
Nov 07, 2017 | 36.95 | 37.39 | 36.87 | 37.38 | 12,126,987 | +0.38(+1.03%) |
Nov 06, 2017 | 37.35 | 37.36 | 36.96 | 37.00 | 9,157,942 | -0.41(-1.09%) |
Nov 03, 2017 | 37.40 | 37.55 | 37.36 | 37.40 | 5,813,803 | +0.07(+0.20%) |
Nov 02, 2017 | 37.27 | 37.39 | 37.22 | 37.33 | 10,222,925 | +0.07(+0.17%) |
Nov 01, 2017 | 37.22 | 37.50 | 37.13 | 37.26 | 8,686,413 | -0.15(-0.39%) |
Oct 31, 2017 | 37.36 | 37.57 | 37.31 | 37.41 | 8,063,172 | +0.10(+0.26%) |
Oct 30, 2017 | 37.43 | 37.48 | 37.28 | 37.31 | 8,851,389 | -0.17(-0.46%) |
Oct 27, 2017 | 37.53 | 37.70 | 37.35 | 37.48 | 12,275,623 | -0.13(-0.35%) |
Oct 26, 2017 | 37.69 | 38.04 | 37.61 | 37.61 | 12,989,140 | +0.15(+0.39%) |
Oct 25, 2017 | 37.73 | 38.05 | 37.37 | 37.47 | 14,741,023 | -0.11(-0.28%) |
Oct 24, 2017 | 37.64 | 37.66 | 37.39 | 37.57 | 11,724,170 | -0.11(-0.30%) |
Oct 23, 2017 | 37.74 | 37.96 | 37.61 | 37.69 | 8,791,818 | -0.05(-0.13%) |
Oct 20, 2017 | 37.90 | 37.91 | 37.66 | 37.74 | 11,856,300 | -0.17(-0.45%) |
Oct 19, 2017 | 37.73 | 38.07 | 37.69 | 37.91 | 9,236,912 | +0.15(+0.41%) |
Oct 18, 2017 | 37.76 | 37.86 | 37.62 | 37.75 | 7,708,735 | -0.10(-0.26%) |
Oct 17, 2017 | 37.86 | 37.94 | 37.68 | 37.85 | 9,462,776 | -0.08(-0.21%) |
Oct 16, 2017 | 37.53 | 38.04 | 37.51 | 37.93 | 15,619,344 | +0.36(+0.95%) |
Oct 13, 2017 | 37.63 | 37.74 | 37.55 | 37.57 | 8,758,170 | +0.06(+0.15%) |
Oct 12, 2017 | 37.41 | 37.54 | 37.38 | 37.52 | 9,475,952 | +0.01(+0.02%) |
Oct 11, 2017 | 37.33 | 37.51 | 37.32 | 37.51 | 8,158,218 | +0.19(+0.50%) |
Oct 10, 2017 | 37.10 | 37.35 | 37.04 | 37.32 | 7,755,549 | +0.37(+1.01%) |
Oct 09, 2017 | 37.06 | 37.14 | 36.89 | 36.95 | 6,475,015 | -0.07(-0.18%) |
Oct 06, 2017 | 36.93 | 37.04 | 36.84 | 37.01 | 6,683,366 | -0.02(-0.07%) |
Oct 05, 2017 | 37.03 | 37.22 | 37.02 | 37.04 | 12,555,050 | +0.02(+0.04%) |
Oct 04, 2017 | 36.70 | 37.07 | 36.56 | 37.02 | 17,280,730 | +0.25(+0.69%) |
Oct 03, 2017 | 36.50 | 36.83 | 36.42 | 36.77 | 14,795,320 | +0.32(+0.87%) |
Oct 02, 2017 | 36.65 | 36.83 | 36.41 | 36.45 | 13,160,098 | -0.17(-0.47%) |
Sep 29, 2017 | 36.50 | 36.70 | 36.44 | 36.62 | 12,391,462 | +0.08(+0.22%) |
Sep 28, 2017 | 36.35 | 36.61 | 36.33 | 36.54 | 10,802,676 | +0.22(+0.60%) |
Sep 27, 2017 | 36.11 | 36.32 | 18,209,762 | -0.76(-2.04%) | ||
Sep 26, 2017 | 37.18 | 37.32 | 37.07 | 37.08 | 7,964,355 | -0.10(-0.26%) |
Sep 25, 2017 | 37.02 | 37.23 | 36.90 | 37.18 | 11,326,013 | +0.16(+0.44%) |
Sep 22, 2017 | 36.98 | 37.13 | 36.91 | 37.01 | 9,862,841 | +0.07(+0.20%) |
Sep 21, 2017 | 37.19 | 37.26 | 36.91 | 36.94 | 9,285,763 | -0.31(-0.83%) |
Sep 20, 2017 | 37.23 | 37.55 | 37.06 | 37.25 | 13,552,135 | -0.16(-0.43%) |
Sep 19, 2017 | 37.54 | 37.58 | 37.34 | 37.41 | 8,969,457 | -0.11(-0.28%) |
Sep 18, 2017 | 37.55 | 37.62 | 37.35 | 37.52 | 10,490,271 | -0.06(-0.15%) |
Sep 15, 2017 | 37.67 | 37.72 | 37.43 | 37.57 | 19,838,458 | +0.06(+0.15%) |
Sep 14, 2017 | 37.75 | 37.81 | 37.38 | 37.52 | 16,922,464 | -0.32(-0.84%) |
Sep 13, 2017 | 37.68 | 37.92 | 37.66 | 37.83 | 12,658,247 | +0.12(+0.32%) |
Sep 12, 2017 | 37.54 | 37.74 | 37.50 | 37.71 | 10,613,741 | +0.16(+0.43%) |
Sep 11, 2017 | 37.41 | 37.61 | 37.31 | 37.55 | 12,921,211 | +0.18(+0.48%) |
Sep 08, 2017 | 37.29 | 37.43 | 37.15 | 37.37 | 13,050,867 | +0.02(+0.04%) |
Sep 07, 2017 | 37.14 | 37.39 | 37.10 | 37.36 | 11,667,631 | +0.26(+0.70%) |
Sep 06, 2017 | 37.12 | 37.16 | 36.96 | 37.10 | 11,445,094 | +0.03(+0.09%) |
Sep 05, 2017 | 36.93 | 37.08 | 36.85 | 37.07 | 12,962,881 | +0.11(+0.31%) |
Sep 01, 2017 | 36.84 | 36.97 | 36.77 | 36.95 | 9,156,429 | +0.19(+0.50%) |
Aug 31, 2017 | 36.65 | 36.85 | 36.60 | 36.77 | 17,671,242 | +0.13(+0.35%) |
Aug 30, 2017 | 36.62 | 36.76 | 36.56 | 36.64 | 8,838,832 | -0.05(-0.13%) |
Aug 29, 2017 | 36.65 | 36.78 | 36.53 | 36.69 | 9,615,924 | +0.02(+0.07%) |
Aug 28, 2017 | 36.83 | 36.88 | 36.63 | 36.66 | 9,940,317 | -0.12(-0.33%) |
Aug 25, 2017 | 36.81 | 36.94 | 36.78 | 36.78 | 10,910,468 | +0.13(+0.35%) |
Aug 24, 2017 | 36.76 | 36.82 | 36.58 | 36.66 | 9,333,723 | -0.11(-0.29%) |
Aug 23, 2017 | 36.83 | 36.86 | 36.68 | 36.76 | 8,087,497 | -0.05(-0.13%) |
Aug 22, 2017 | 36.89 | 36.93 | 36.76 | 36.81 | 13,053,098 | -0.06(-0.18%) |
Aug 21, 2017 | 36.87 | 36.97 | 36.78 | 36.87 | 11,681,749 | +0.01(+0.02%) |
Aug 18, 2017 | 36.97 | 37.05 | 36.83 | 36.87 | 13,478,110 | -0.15(-0.41%) |
Aug 17, 2017 | 37.23 | 37.40 | 37.01 | 37.02 | 10,500,483 | -0.27(-0.74%) |
Aug 16, 2017 | 37.25 | 37.41 | 37.23 | 37.29 | 10,018,728 | +0.01(+0.02%) |
Aug 15, 2017 | 36.97 | 37.33 | 36.97 | 37.29 | 11,939,826 | +0.31(+0.85%) |
Aug 14, 2017 | 36.87 | 37.08 | 36.83 | 36.97 | 10,432,328 | +0.17(+0.46%) |
Aug 11, 2017 | 37.02 | 37.05 | 36.78 | 36.80 | 10,353,573 | -0.12(-0.33%) |
Aug 10, 2017 | 36.78 | 37.00 | 36.70 | 36.92 | 11,027,415 | +0.12(+0.33%) |
Aug 09, 2017 | 36.78 | 36.86 | 36.59 | 36.80 | 11,936,356 | -0.01(-0.02%) |
Aug 08, 2017 | 36.84 | 36.99 | 36.76 | 36.81 | 7,044,773 | -0.03(-0.09%) |
Aug 07, 2017 | 36.74 | 36.94 | 36.74 | 36.84 | 7,713,285 | +0.11(+0.31%) |
Aug 04, 2017 | 36.87 | 36.94 | 36.70 | 36.73 | 11,798,021 | -0.14(-0.37%) |
Aug 03, 2017 | 36.85 | 37.09 | 36.83 | 36.87 | 17,667,312 | +0.06(+0.18%) |
Aug 02, 2017 | 36.81 | 37.13 | 36.63 | 36.80 | 12,621,004 | -0.09(-0.24%) |