Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.03 | 35.04 | 34.42 | 34.52 | 16,686,605 | -0.38(-1.08%) |
Apr 27, 2018 | 34.78 | 35.14 | 34.75 | 34.89 | 8,266,631 | +0.14(+0.40%) |
Apr 26, 2018 | 34.79 | 34.99 | 34.41 | 34.75 | 11,619,117 | +0.08(+0.23%) |
Apr 25, 2018 | 34.75 | 34.88 | 34.49 | 34.67 | 7,980,432 | -0.08(-0.23%) |
Apr 24, 2018 | 35.42 | 35.47 | 34.52 | 34.75 | 9,034,832 | -0.51(-1.44%) |
Apr 23, 2018 | 35.16 | 35.30 | 34.96 | 35.26 | 9,106,376 | +0.21(+0.60%) |
Apr 20, 2018 | 35.86 | 36.16 | 34.81 | 35.05 | 13,897,110 | -0.79(-2.19%) |
Apr 19, 2018 | 36.49 | 36.70 | 35.74 | 35.84 | 8,173,584 | -0.86(-2.33%) |
Apr 18, 2018 | 36.74 | 36.75 | 36.51 | 36.69 | 8,451,972 | +0.07(+0.19%) |
Apr 17, 2018 | 37.03 | 37.04 | 36.52 | 36.62 | 5,797,022 | -0.28(-0.76%) |
Apr 16, 2018 | 36.79 | 36.96 | 36.74 | 36.90 | 6,660,847 | +0.12(+0.33%) |
Apr 13, 2018 | 36.88 | 36.94 | 36.62 | 36.78 | 7,800,969 | +0.05(+0.14%) |
Apr 12, 2018 | 36.57 | 36.87 | 36.57 | 36.73 | 7,841,108 | +0.17(+0.48%) |
Apr 11, 2018 | 36.32 | 36.82 | 36.26 | 36.55 | 8,959,419 | +0.08(+0.22%) |
Apr 10, 2018 | 36.79 | 36.97 | 36.32 | 36.47 | 8,098,906 | +0.05(+0.14%) |
Apr 09, 2018 | 36.36 | 36.81 | 36.32 | 36.42 | 10,152,426 | +0.17(+0.48%) |
Apr 06, 2018 | 36.75 | 37.03 | 36.03 | 36.25 | 7,872,498 | -0.63(-1.71%) |
Apr 05, 2018 | 36.91 | 37.10 | 36.74 | 36.88 | 7,985,020 | +0.11(+0.31%) |
Apr 04, 2018 | 35.63 | 36.97 | 35.58 | 36.76 | 10,813,313 | +0.78(+2.16%) |
Apr 03, 2018 | 35.87 | 36.26 | 35.68 | 35.98 | 19,133,248 | +0.41(+1.15%) |
Apr 02, 2018 | 36.32 | 36.41 | 35.41 | 35.57 | 10,799,429 | -0.89(-2.44%) |
Mar 29, 2018 | 36.46 | 36.46 | 36.46 | 0 | +1.00(+2.81%) | |
Mar 28, 2018 | 35.63 | 36.16 | 35.44 | 35.47 | 10,635,004 | -0.09(-0.25%) |
Mar 27, 2018 | 36.25 | 36.26 | 35.36 | 35.56 | 7,808,762 | -0.37(-1.02%) |
Mar 26, 2018 | 35.69 | 35.98 | 35.36 | 35.92 | 8,415,884 | +0.71(+2.02%) |
Mar 23, 2018 | 35.76 | 36.10 | 35.22 | 35.21 | 12,911,892 | -0.47(-1.32%) |
Mar 22, 2018 | 36.18 | 36.39 | 35.61 | 35.68 | 10,142,759 | -0.85(-2.33%) |
Mar 21, 2018 | 36.23 | 36.73 | 35.73 | 36.53 | 16,789,378 | -0.28(-0.76%) |
Mar 20, 2018 | 36.84 | 37.09 | 36.67 | 36.81 | 9,629,364 | +0.00(+0.00%) |
Mar 19, 2018 | 37.44 | 37.56 | 36.69 | 36.81 | 19,724,348 | -0.73(-1.94%) |
Mar 16, 2018 | 37.86 | 38.08 | 37.48 | 37.54 | 11,103,191 | -0.17(-0.46%) |
Mar 15, 2018 | 38.04 | 38.18 | 37.54 | 37.71 | 6,819,730 | -0.43(-1.12%) |
Mar 14, 2018 | 38.48 | 38.60 | 37.91 | 38.14 | 10,954,984 | -0.14(-0.36%) |
Mar 13, 2018 | 38.84 | 38.96 | 38.21 | 38.28 | 8,471,779 | -0.30(-0.79%) |
Mar 12, 2018 | 38.72 | 38.81 | 38.62 | 38.58 | 7,058,134 | +0.10(+0.27%) |
Mar 09, 2018 | 38.62 | 38.62 | 38.13 | 38.48 | 11,220,332 | +0.23(+0.61%) |
Mar 08, 2018 | 38.04 | 38.37 | 37.76 | 38.24 | 9,589,341 | +0.37(+0.96%) |
Mar 07, 2018 | 38.20 | 37.88 | 23,882,044 | -1.73(-4.37%) | ||
Mar 06, 2018 | 39.11 | 39.73 | 38.95 | 39.61 | 10,756,511 | +0.44(+1.13%) |
Mar 05, 2018 | 38.31 | 39.24 | 38.28 | 39.16 | 8,474,161 | +0.56(+1.44%) |
Mar 02, 2018 | 37.75 | 38.73 | 37.63 | 38.61 | 11,540,182 | +0.70(+1.83%) |
Mar 01, 2018 | 38.22 | 38.39 | 37.50 | 37.91 | 9,585,746 | -0.24(-0.64%) |
Feb 28, 2018 | 38.45 | 38.64 | 38.15 | 38.15 | 13,614,829 | -0.10(-0.25%) |
Feb 27, 2018 | 38.59 | 38.75 | 38.15 | 38.25 | 13,466,636 | -0.66(-1.70%) |
Feb 26, 2018 | 38.37 | 39.27 | 38.06 | 38.91 | 14,084,857 | +0.89(+2.33%) |
Feb 23, 2018 | 38.06 | 38.20 | 37.64 | 38.02 | 10,189,864 | +0.21(+0.55%) |
Feb 22, 2018 | 37.74 | 37.82 | 9,762,859 | -0.10(-0.25%) | ||
Feb 21, 2018 | 38.16 | 38.41 | 37.87 | 37.91 | 11,540,103 | -0.12(-0.32%) |
Feb 20, 2018 | 38.32 | 38.39 | 37.91 | 38.03 | 5,935,818 | -0.33(-0.86%) |
Feb 16, 2018 | 38.36 | 38.36 | 38.36 | 0 | +0.05(+0.14%) | |
Feb 15, 2018 | 37.52 | 38.32 | 37.18 | 38.31 | 9,938,266 | +0.97(+2.61%) |
Feb 14, 2018 | 37.64 | 36.54 | 37.34 | 11,765,635 | +0.14(+0.37%) | |
Feb 13, 2018 | 36.73 | 37.39 | 36.53 | 37.20 | 10,615,584 | +0.23(+0.63%) |
Feb 12, 2018 | 36.82 | 37.27 | 36.59 | 36.96 | 18,166,226 | +0.34(+0.93%) |
Feb 09, 2018 | 37.22 | 37.49 | 36.35 | 36.62 | 16,100,741 | -0.47(-1.27%) |
Feb 08, 2018 | 38.39 | 38.53 | 37.09 | 37.09 | 15,730,657 | -1.19(-3.11%) |
Feb 07, 2018 | 38.49 | 38.69 | 38.11 | 38.28 | 9,575,276 | -0.43(-1.12%) |
Feb 06, 2018 | 37.93 | 38.74 | 37.67 | 38.72 | 14,033,530 | +0.02(+0.04%) |
Feb 05, 2018 | 39.39 | 40.15 | 38.35 | 38.70 | 16,453,530 | -0.84(-2.13%) |
Feb 02, 2018 | 39.84 | 40.09 | 39.49 | 39.55 | 12,584,060 | -0.32(-0.81%) |
Feb 01, 2018 | 38.55 | 40.25 | 38.49 | 39.87 | 23,150,832 | +1.28(+3.31%) |
Jan 31, 2018 | 38.53 | 38.91 | 38.39 | 38.59 | 17,010,212 | +0.05(+0.14%) |
Jan 30, 2018 | 38.75 | 39.16 | 38.62 | 38.54 | 8,181,423 | -0.17(-0.45%) |
Jan 29, 2018 | 39.08 | 39.12 | 38.51 | 38.71 | 12,024,951 | +0.10(+0.27%) |
Jan 26, 2018 | 38.77 | 38.77 | 38.35 | 38.61 | 6,596,331 | -0.04(-0.11%) |
Jan 25, 2018 | 38.87 | 39.11 | 38.42 | 38.65 | 8,517,705 | -0.10(-0.27%) |
Jan 24, 2018 | 38.75 | 38.90 | 38.64 | 38.75 | 7,809,738 | +0.08(+0.20%) |
Jan 23, 2018 | 38.30 | 38.75 | 38.18 | 38.68 | 6,859,211 | +0.19(+0.50%) |
Jan 22, 2018 | 37.97 | 38.60 | 37.97 | 38.48 | 7,979,906 | +0.12(+0.32%) |
Jan 19, 2018 | 37.96 | 38.40 | 37.95 | 38.36 | 10,232,493 | +0.40(+1.05%) |
Jan 18, 2018 | 38.05 | 38.28 | 37.58 | 37.96 | 7,852,316 | -0.16(-0.41%) |
Jan 17, 2018 | 37.61 | 38.40 | 37.49 | 38.12 | 13,298,100 | +0.76(+2.02%) |
Jan 16, 2018 | 36.95 | 37.55 | 36.94 | 37.36 | 9,964,001 | +0.45(+1.22%) |
Jan 12, 2018 | 36.91 | 36.91 | 36.91 | 0 | -0.03(-0.09%) | |
Jan 11, 2018 | 37.09 | 37.20 | 36.76 | 36.95 | 7,509,320 | -0.10(-0.28%) |
Jan 10, 2018 | 37.05 | 7,472,769 | -0.31(-0.84%) | |||
Jan 09, 2018 | 37.49 | 37.49 | 37.28 | 37.36 | 6,679,484 | -0.02(-0.05%) |
Jan 08, 2018 | 37.46 | 37.77 | 37.35 | 37.38 | 9,366,482 | -0.19(-0.51%) |
Jan 05, 2018 | 37.22 | 37.69 | 37.11 | 37.57 | 12,439,565 | +0.48(+1.29%) |
Jan 04, 2018 | 37.13 | 37.42 | 36.92 | 37.09 | 10,031,734 | +0.09(+0.23%) |
Jan 03, 2018 | 36.94 | 37.17 | 36.82 | 37.01 | 9,933,889 | +0.15(+0.40%) |
Jan 02, 2018 | 37.56 | 37.20 | 36.85 | 36.86 | 7,497,391 | -0.34(-0.91%) |
Dec 29, 2017 | 37.20 | 37.20 | 37.20 | 0 | -0.23(-0.60%) | |
Dec 28, 2017 | 37.49 | 37.61 | 37.29 | 37.42 | 5,766,353 | +0.03(+0.07%) |
Dec 27, 2017 | 37.51 | 37.69 | 37.31 | 37.40 | 6,436,503 | -0.15(-0.39%) |
Dec 26, 2017 | 37.55 | 37.81 | 37.40 | 37.55 | 7,949,562 | +0.05(+0.14%) |
Dec 22, 2017 | 37.35 | 37.59 | 37.30 | 37.49 | 10,249,329 | +0.22(+0.60%) |
Dec 21, 2017 | 37.29 | 37.43 | 37.16 | 37.27 | 7,414,216 | +0.13(+0.35%) |
Dec 20, 2017 | 37.51 | 37.59 | 37.09 | 37.14 | 8,121,152 | -0.26(-0.69%) |
Dec 19, 2017 | 37.46 | 37.74 | 37.31 | 37.40 | 8,092,779 | +0.12(+0.32%) |
Dec 18, 2017 | 38.03 | 37.04 | 37.28 | 12,818,201 | -0.23(-0.62%) | |
Dec 15, 2017 | 37.09 | 37.63 | 36.80 | 37.51 | 18,246,568 | +0.53(+1.43%) |
Dec 14, 2017 | 37.09 | 37.17 | 36.96 | 36.98 | 11,227,750 | -0.15(-0.40%) |
Dec 13, 2017 | 37.08 | 37.29 | 36.91 | 37.13 | 10,409,017 | +0.05(+0.14%) |
Dec 12, 2017 | 36.98 | 37.16 | 36.91 | 37.08 | 17,266,730 | +0.01(+0.02%) |
Dec 11, 2017 | 36.78 | 37.08 | 36.64 | 37.07 | 12,516,450 | +0.19(+0.52%) |
Dec 08, 2017 | 37.09 | 37.11 | 36.78 | 36.88 | 6,915,178 | -0.03(-0.07%) |
Dec 07, 2017 | 37.39 | 37.44 | 36.90 | 36.91 | 7,907,028 | -0.56(-1.50%) |
Dec 06, 2017 | 37.35 | 37.54 | 37.16 | 37.47 | 9,449,917 | +0.29(+0.79%) |
Dec 05, 2017 | 37.33 | 37.55 | 36.94 | 37.17 | 8,158,961 | -0.10(-0.28%) |
Dec 04, 2017 | 36.75 | 37.14 | 36.75 | 37.28 | 10,577,437 | +0.16(+0.44%) |
Dec 01, 2017 | 36.91 | 37.32 | 36.72 | 37.11 | 10,359,371 | -0.02(-0.05%) |
Nov 30, 2017 | 37.18 | 37.48 | 36.97 | 37.13 | 10,893,037 | +0.00(+0.00%) |
Nov 29, 2017 | 36.87 | 37.55 | 36.83 | 37.13 | 10,356,007 | +0.29(+0.77%) |
Nov 28, 2017 | 36.83 | 36.96 | 36.69 | 36.84 | 6,673,812 | +0.12(+0.33%) |
Nov 27, 2017 | 36.52 | 36.86 | 36.51 | 36.72 | 7,494,004 | +0.28(+0.76%) |
Nov 24, 2017 | 36.54 | 36.78 | 36.40 | 36.45 | 3,995,870 | -0.16(-0.43%) |
Nov 22, 2017 | 36.71 | 36.71 | 36.40 | 36.60 | 6,791,325 | +0.01(+0.02%) |
Nov 21, 2017 | 36.58 | 36.61 | 36.35 | 36.59 | 7,312,415 | +0.18(+0.50%) |
Nov 20, 2017 | 36.58 | 36.85 | 36.30 | 36.41 | 7,230,868 | -0.16(-0.45%) |
Nov 17, 2017 | 36.53 | 36.98 | 36.45 | 36.58 | 10,612,472 | +0.10(+0.26%) |
Nov 16, 2017 | 36.27 | 36.76 | 36.23 | 36.48 | 7,822,253 | +0.21(+0.57%) |
Nov 15, 2017 | 36.72 | 36.87 | 36.21 | 36.27 | 10,064,355 | -0.50(-1.36%) |
Nov 14, 2017 | 36.30 | 36.86 | 36.12 | 36.78 | 9,744,761 | +0.42(+1.14%) |
Nov 13, 2017 | 36.17 | 36.48 | 36.17 | 36.36 | 7,964,257 | +0.09(+0.24%) |
Nov 10, 2017 | 35.56 | 36.39 | 35.48 | 36.27 | 11,737,496 | +0.52(+1.45%) |
Nov 09, 2017 | 35.72 | 36.00 | 35.64 | 35.76 | 7,803,984 | -0.22(-0.60%) |
Nov 08, 2017 | 35.43 | 36.12 | 35.43 | 35.97 | 13,168,209 | +0.34(+0.95%) |
Nov 07, 2017 | 35.04 | 35.69 | 34.90 | 35.63 | 8,720,271 | +0.68(+1.95%) |
Nov 06, 2017 | 35.40 | 35.41 | 34.76 | 34.95 | 6,442,678 | -0.48(-1.34%) |
Nov 03, 2017 | 35.59 | 35.76 | 35.37 | 35.43 | 5,955,554 | -0.16(-0.46%) |
Nov 02, 2017 | 35.68 | 35.85 | 35.36 | 35.59 | 7,975,964 | -0.10(-0.27%) |
Nov 01, 2017 | 36.19 | 36.21 | 35.64 | 35.69 | 8,812,165 | -0.14(-0.39%) |
Oct 31, 2017 | 36.60 | 36.74 | 35.74 | 35.82 | 19,281,244 | +1.84(+5.42%) |
Oct 30, 2017 | 34.99 | 35.17 | 33.90 | 33.98 | 16,165,564 | -1.19(-3.39%) |
Oct 27, 2017 | 34.92 | 35.36 | 34.90 | 35.18 | 11,503,326 | -0.20(-0.56%) |
Oct 26, 2017 | 35.71 | 35.76 | 35.36 | 35.37 | 7,179,522 | -0.15(-0.41%) |
Oct 25, 2017 | 35.38 | 35.55 | 35.05 | 35.52 | 6,870,992 | -0.01(-0.02%) |
Oct 24, 2017 | 35.50 | 35.82 | 35.40 | 35.53 | 10,196,160 | +0.04(+0.12%) |
Oct 23, 2017 | 35.57 | 35.69 | 35.35 | 35.49 | 6,311,458 | +0.02(+0.05%) |
Oct 20, 2017 | 35.17 | 35.50 | 35.17 | 35.47 | 8,801,789 | +0.25(+0.71%) |
Oct 19, 2017 | 35.31 | 35.37 | 35.12 | 35.22 | 7,181,404 | -0.07(-0.20%) |
Oct 18, 2017 | 35.29 | 35.57 | 35.21 | 35.29 | 6,582,152 | -0.28(-0.78%) |
Oct 17, 2017 | 35.79 | 35.84 | 35.45 | 35.57 | 7,181,438 | -0.36(-1.01%) |
Oct 16, 2017 | 36.01 | 36.11 | 35.83 | 35.93 | 5,200,473 | -0.11(-0.31%) |
Oct 13, 2017 | 36.32 | 36.32 | 35.99 | 36.04 | 8,154,628 | -0.11(-0.31%) |
Oct 12, 2017 | 36.11 | 36.23 | 35.90 | 36.15 | 5,909,781 | +0.09(+0.24%) |
Oct 11, 2017 | 35.84 | 36.15 | 35.80 | 36.07 | 7,872,134 | +0.22(+0.63%) |
Oct 10, 2017 | 35.99 | 35.31 | 35.84 | 12,316,380 | +0.55(+1.57%) | |
Oct 09, 2017 | 35.81 | 35.82 | 35.20 | 35.29 | 5,435,950 | -0.28(-0.78%) |
Oct 06, 2017 | 35.58 | 35.68 | 35.48 | 35.57 | 5,836,797 | +0.03(+0.07%) |
Oct 05, 2017 | 35.52 | 35.65 | 35.41 | 35.54 | 7,815,946 | +0.07(+0.20%) |
Oct 04, 2017 | 35.50 | 35.66 | 35.37 | 35.47 | 6,633,336 | +0.07(+0.20%) |
Oct 03, 2017 | 35.70 | 35.70 | 35.31 | 35.40 | 9,293,645 | -0.14(-0.39%) |
Oct 02, 2017 | 35.11 | 35.81 | 35.07 | 35.54 | 21,872,920 | +0.38(+1.08%) |
Sep 29, 2017 | 35.11 | 35.25 | 34.85 | 35.16 | 9,409,379 | +0.12(+0.35%) |
Sep 28, 2017 | 35.00 | 35.32 | 34.88 | 35.04 | 8,629,309 | +0.15(+0.42%) |
Sep 27, 2017 | 34.65 | 34.89 | 10,855,909 | -0.05(-0.15%) | ||
Sep 26, 2017 | 34.94 | 35.17 | 34.80 | 34.94 | 10,509,916 | +0.11(+0.32%) |
Sep 25, 2017 | 34.49 | 35.01 | 34.44 | 34.83 | 10,817,551 | +0.39(+1.12%) |
Sep 22, 2017 | 34.54 | 34.76 | 34.43 | 34.44 | 18,248,650 | -0.12(-0.35%) |
Sep 21, 2017 | 34.86 | 35.00 | 34.52 | 34.56 | 9,619,249 | -0.19(-0.54%) |
Sep 20, 2017 | 34.96 | 35.08 | 34.60 | 34.75 | 13,039,155 | -0.15(-0.42%) |
Sep 19, 2017 | 35.04 | 35.15 | 34.80 | 34.90 | 8,782,702 | -0.11(-0.32%) |
Sep 18, 2017 | 35.26 | 35.26 | 34.96 | 35.01 | 11,252,104 | -0.13(-0.37%) |
Sep 15, 2017 | 34.94 | 35.32 | 34.94 | 35.14 | 13,246,638 | +0.15(+0.44%) |
Sep 14, 2017 | 35.36 | 35.49 | 34.87 | 34.99 | 9,947,073 | -0.38(-1.07%) |
Sep 13, 2017 | 35.26 | 35.54 | 35.11 | 35.36 | 9,638,621 | +0.12(+0.34%) |
Sep 12, 2017 | 35.54 | 35.60 | 35.17 | 35.24 | 7,198,998 | -0.18(-0.51%) |
Sep 11, 2017 | 35.11 | 35.45 | 35.01 | 35.42 | 10,121,393 | +0.48(+1.38%) |
Sep 08, 2017 | 35.23 | 35.42 | 34.93 | 34.94 | 11,429,098 | -0.28(-0.81%) |
Sep 07, 2017 | 35.13 | 35.31 | 34.92 | 35.23 | 14,127,423 | +0.32(+0.91%) |
Sep 06, 2017 | 35.07 | 35.08 | 34.59 | 34.91 | 11,974,843 | -0.12(-0.34%) |
Sep 05, 2017 | 35.22 | 35.37 | 34.86 | 35.03 | 12,380,096 | -0.13(-0.37%) |
Sep 01, 2017 | 35.08 | 35.23 | 34.92 | 35.16 | 7,920,516 | +0.19(+0.54%) |
Aug 31, 2017 | 35.73 | 35.73 | 34.80 | 34.97 | 19,696,450 | -0.83(-2.33%) |
Aug 30, 2017 | 35.91 | 36.38 | 34.81 | 35.80 | 31,920,688 | -0.22(-0.62%) |
Aug 29, 2017 | 35.51 | 36.11 | 35.32 | 36.03 | 8,859,928 | +0.51(+1.43%) |
Aug 28, 2017 | 35.79 | 35.85 | 35.23 | 35.52 | 14,993,566 | -0.15(-0.43%) |
Aug 25, 2017 | 36.09 | 36.29 | 35.61 | 35.67 | 13,253,048 | -0.34(-0.96%) |
Aug 24, 2017 | 36.97 | 37.06 | 35.94 | 36.02 | 18,727,142 | -1.05(-2.83%) |
Aug 23, 2017 | 37.40 | 37.40 | 37.01 | 37.07 | 4,489,290 | -0.29(-0.78%) |
Aug 22, 2017 | 37.08 | 37.40 | 37.08 | 37.36 | 4,195,877 | +0.28(+0.77%) |
Aug 21, 2017 | 36.89 | 37.26 | 36.83 | 37.08 | 4,467,554 | +0.15(+0.40%) |
Aug 18, 2017 | 37.38 | 37.47 | 36.90 | 36.93 | 7,861,522 | -0.40(-1.08%) |
Aug 17, 2017 | 37.38 | 38.04 | 37.32 | 37.33 | 7,794,537 | -0.67(-1.77%) |
Aug 16, 2017 | 38.03 | 38.25 | 37.84 | 38.00 | 7,712,568 | +0.28(+0.75%) |
Aug 15, 2017 | 37.57 | 37.78 | 37.51 | 37.72 | 9,241,095 | +0.14(+0.37%) |
Aug 14, 2017 | 37.63 | 37.87 | 37.55 | 37.58 | 7,224,970 | +0.09(+0.25%) |
Aug 11, 2017 | 37.27 | 37.62 | 37.16 | 37.49 | 5,668,502 | +0.28(+0.74%) |
Aug 10, 2017 | 37.20 | 37.49 | 37.14 | 37.21 | 7,044,309 | -0.17(-0.46%) |
Aug 09, 2017 | 37.44 | 37.62 | 37.21 | 37.38 | 5,499,207 | -0.15(-0.39%) |
Aug 08, 2017 | 37.64 | 37.81 | 37.44 | 37.53 | 6,980,109 | -0.30(-0.80%) |
Aug 07, 2017 | 37.46 | 37.89 | 37.33 | 37.83 | 8,633,501 | +0.44(+1.17%) |
Aug 04, 2017 | 37.63 | 37.25 | 37.39 | 9,469,934 | +0.06(+0.16%) | |
Aug 03, 2017 | 38.01 | 38.14 | 37.30 | 37.33 | 11,684,305 | -0.59(-1.56%) |
Aug 02, 2017 | 37.87 | 37.99 | 36.80 | 37.93 | 15,626,162 | +0.41(+1.10%) |
Aug 01, 2017 | 37.87 | 37.88 | 37.49 | 37.51 | 7,863,548 | -0.34(-0.91%) |
Jul 31, 2017 | 37.83 | 37.93 | 37.52 | 37.86 | 8,092,803 | +0.08(+0.20%) |
Jul 28, 2017 | 38.16 | 38.17 | 37.72 | 37.78 | 7,791,278 | -0.27(-0.70%) |
Jul 27, 2017 | 37.87 | 38.06 | 37.63 | 38.05 | 8,789,699 | +0.02(+0.05%) |
Jul 26, 2017 | 38.12 | 38.22 | 37.89 | 38.03 | 5,027,036 | -0.02(-0.05%) |
Jul 25, 2017 | 38.06 | 38.16 | 37.80 | 38.05 | 8,518,305 | +0.42(+1.12%) |
Jul 24, 2017 | 37.80 | 38.04 | 37.56 | 37.63 | 5,937,030 | -0.24(-0.64%) |
Jul 21, 2017 | 37.65 | 37.94 | 37.60 | 37.87 | 8,804,610 | +0.19(+0.50%) |
Jul 20, 2017 | 37.98 | 38.09 | 37.63 | 37.68 | 7,874,253 | -0.28(-0.75%) |
Jul 19, 2017 | 37.63 | 38.00 | 37.49 | 37.96 | 5,564,098 | +0.29(+0.78%) |
Jul 18, 2017 | 37.63 | 37.73 | 37.47 | 37.67 | 4,373,495 | +0.09(+0.25%) |
Jul 17, 2017 | 37.54 | 37.63 | 37.40 | 37.57 | 5,208,277 | +0.06(+0.16%) |
Jul 14, 2017 | 37.43 | 37.57 | 37.25 | 37.51 | 7,084,330 | +0.28(+0.76%) |
Jul 13, 2017 | 37.14 | 37.33 | 37.00 | 37.23 | 5,729,692 | +0.04(+0.12%) |
Jul 12, 2017 | 37.25 | 37.38 | 37.14 | 37.19 | 6,245,221 | +0.22(+0.58%) |
Jul 11, 2017 | 37.02 | 37.14 | 36.77 | 36.97 | 5,681,294 | -0.05(-0.14%) |
Jul 10, 2017 | 37.21 | 37.34 | 36.98 | 37.02 | 5,962,280 | -0.15(-0.39%) |
Jul 07, 2017 | 37.30 | 36.89 | 37.17 | 10,633,583 | +0.14(+0.37%) | |
Jul 06, 2017 | 36.98 | 37.28 | 36.93 | 37.03 | 8,247,350 | -0.05(-0.14%) |
Jul 05, 2017 | 37.11 | 37.34 | 36.98 | 37.08 | 8,099,210 | -0.07(-0.19%) |
Jul 03, 2017 | 37.38 | 37.48 | 37.11 | 37.15 | 4,935,243 | +0.01(+0.02%) |
Jun 30, 2017 | 37.49 | 37.53 | 37.12 | 37.14 | 6,732,994 | +0.06(+0.16%) |
Jun 29, 2017 | 37.75 | 37.89 | 36.91 | 37.08 | 7,361,738 | -0.79(-2.09%) |
Jun 28, 2017 | 37.89 | 38.24 | 37.83 | 37.87 | 10,310,645 | +0.22(+0.59%) |
Jun 27, 2017 | 38.53 | 38.53 | 37.63 | 37.65 | 12,675,559 | -0.80(-2.07%) |
Jun 26, 2017 | 38.62 | 38.81 | 38.44 | 38.45 | 6,167,226 | +0.00(+0.00%) |
Jun 23, 2017 | 38.45 | 9,641,732 | +0.04(+0.11%) | |||
Jun 22, 2017 | 38.52 | 38.71 | 38.33 | 38.40 | 5,845,527 | -0.11(-0.29%) |
Jun 21, 2017 | 38.73 | 38.81 | 38.48 | 38.52 | 8,280,048 | -0.04(-0.11%) |
Jun 20, 2017 | 38.94 | 39.06 | 38.55 | 38.56 | 8,357,887 | -0.39(-0.99%) |
Jun 19, 2017 | 38.85 | 38.96 | 38.50 | 38.94 | 5,921,875 | +0.25(+0.64%) |
Jun 16, 2017 | 38.88 | 39.13 | 38.30 | 38.70 | 18,014,690 | -0.59(-1.50%) |
Jun 15, 2017 | 39.06 | 39.32 | 38.77 | 39.29 | 7,321,910 | +0.13(+0.33%) |
Jun 14, 2017 | 38.89 | 39.48 | 38.89 | 39.16 | 8,316,645 | +0.08(+0.20%) |
Jun 13, 2017 | 38.78 | 39.23 | 38.62 | 39.08 | 8,791,525 | +0.23(+0.60%) |
Jun 12, 2017 | 38.88 | 39.31 | 38.58 | 38.85 | 15,144,910 | -0.21(-0.55%) |
Jun 09, 2017 | 39.83 | 39.83 | 38.90 | 39.06 | 12,549,315 | -0.66(-1.66%) |
Jun 08, 2017 | 39.86 | 40.05 | 39.68 | 39.72 | 11,098,567 | -0.32(-0.79%) |
Jun 07, 2017 | 40.40 | 40.40 | 40.00 | 40.04 | 5,730,135 | -0.04(-0.11%) |
Jun 06, 2017 | 40.24 | 40.41 | 40.03 | 40.08 | 6,127,425 | -0.16(-0.40%) |
Jun 05, 2017 | 40.37 | 40.42 | 40.08 | 40.25 | 7,406,231 | -0.16(-0.40%) |
Jun 02, 2017 | 40.36 | 40.44 | 40.04 | 40.41 | 6,875,183 | +0.21(+0.51%) |
Jun 01, 2017 | 39.95 | 40.21 | 39.75 | 40.20 | 6,620,704 | +0.31(+0.77%) |
May 31, 2017 | 39.69 | 40.04 | 39.55 | 39.89 | 7,055,109 | +0.20(+0.50%) |
May 30, 2017 | 39.77 | 39.77 | 39.51 | 39.70 | 6,559,878 | -0.07(-0.17%) |
May 26, 2017 | 39.99 | 40.10 | 39.73 | 39.77 | 7,953,470 | -0.08(-0.19%) |
May 25, 2017 | 39.59 | 39.92 | 39.46 | 39.84 | 5,381,279 | +0.36(+0.91%) |
May 24, 2017 | 39.50 | 39.54 | 39.30 | 39.48 | 6,578,271 | +0.05(+0.13%) |
May 23, 2017 | 39.46 | 39.83 | 39.36 | 39.43 | 7,345,113 | -0.05(-0.13%) |
May 22, 2017 | 39.09 | 39.67 | 39.01 | 39.48 | 7,862,144 | +0.33(+0.83%) |
May 19, 2017 | 38.53 | 39.21 | 38.42 | 39.16 | 8,058,656 | +0.63(+1.62%) |
May 18, 2017 | 38.32 | 38.73 | 38.19 | 38.53 | 7,346,907 | +0.12(+0.31%) |
May 17, 2017 | 39.00 | 39.04 | 38.39 | 38.41 | 11,129,204 | -0.56(-1.43%) |
May 16, 2017 | 39.22 | 39.29 | 38.81 | 38.97 | 11,878,615 | -0.26(-0.65%) |
May 15, 2017 | 38.63 | 39.30 | 38.42 | 39.23 | 12,846,849 | +0.80(+2.09%) |
May 12, 2017 | 38.18 | 38.51 | 37.89 | 38.42 | 8,667,454 | +0.18(+0.47%) |
May 11, 2017 | 38.47 | 38.47 | 37.88 | 38.24 | 6,309,653 | +0.35(+0.93%) |
May 10, 2017 | 37.94 | 38.10 | 37.64 | 37.89 | 6,749,386 | -0.04(-0.11%) |
May 09, 2017 | 38.13 | 38.23 | 37.85 | 37.93 | 6,756,141 | -0.25(-0.65%) |
May 08, 2017 | 38.34 | 38.54 | 38.07 | 38.18 | 8,914,016 | -0.21(-0.54%) |
May 05, 2017 | 38.69 | 38.87 | 38.20 | 38.39 | 8,501,344 | -0.19(-0.49%) |
May 04, 2017 | 38.75 | 39.15 | 38.37 | 38.58 | 12,340,090 | +0.02(+0.04%) |
May 03, 2017 | 38.53 | 39.29 | 38.38 | 38.56 | 14,499,701 | +1.10(+2.95%) |
May 02, 2017 | 37.87 | 37.88 | 37.21 | 37.45 | 15,295,187 | -0.27(-0.73%) |