Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.17 | 47.61 | 46.27 | 46.28 | 11,618,228 | -0.58(-1.23%) |
Feb 27, 2018 | 47.09 | 47.76 | 46.82 | 46.86 | 14,231,282 | -0.24(-0.51%) |
Feb 26, 2018 | 46.52 | 47.10 | 46.44 | 47.10 | 9,435,841 | +0.78(+1.68%) |
Feb 23, 2018 | 45.47 | 46.37 | 45.47 | 46.32 | 8,093,892 | +1.00(+2.21%) |
Feb 22, 2018 | 45.12 | 45.32 | 7,390,198 | -0.20(-0.44%) | ||
Feb 21, 2018 | 45.53 | 46.54 | 45.42 | 45.52 | 10,113,140 | +0.03(+0.07%) |
Feb 20, 2018 | 45.38 | 45.98 | 45.23 | 45.49 | 9,330,501 | -0.07(-0.15%) |
Feb 16, 2018 | 45.56 | 45.56 | 45.56 | 0 | -0.21(-0.47%) | |
Feb 15, 2018 | 45.84 | 45.94 | 45.32 | 45.77 | 9,404,544 | +0.29(+0.64%) |
Feb 14, 2018 | 44.01 | 45.52 | 44.00 | 45.48 | 12,752,923 | +1.37(+3.11%) |
Feb 13, 2018 | 43.81 | 44.52 | 43.69 | 44.11 | 10,478,711 | -0.03(-0.07%) |
Feb 12, 2018 | 43.62 | 44.73 | 43.47 | 44.14 | 14,176,897 | +1.07(+2.47%) |
Feb 09, 2018 | 43.42 | 43.71 | 41.33 | 43.08 | 19,046,942 | +0.29(+0.68%) |
Feb 08, 2018 | 45.06 | 45.15 | 42.79 | 42.79 | 17,015,174 | -2.28(-5.06%) |
Feb 07, 2018 | 44.55 | 46.03 | 44.52 | 45.07 | 13,922,454 | +0.18(+0.40%) |
Feb 06, 2018 | 42.30 | 44.91 | 42.05 | 44.89 | 21,315,338 | +0.82(+1.86%) |
Feb 05, 2018 | 45.14 | 45.85 | 42.92 | 44.07 | 16,179,726 | -1.77(-3.86%) |
Feb 02, 2018 | 47.12 | 47.33 | 45.76 | 45.84 | 11,841,927 | -1.63(-3.43%) |
Feb 01, 2018 | 46.68 | 47.47 | 46.57 | 47.46 | 9,046,644 | +0.74(+1.59%) |
Jan 31, 2018 | 46.85 | 47.16 | 46.54 | 46.72 | 8,706,368 | -0.04(-0.09%) |
Jan 30, 2018 | 46.82 | 47.23 | 46.72 | 46.76 | 8,859,476 | -0.50(-1.05%) |
Jan 29, 2018 | 47.29 | 47.75 | 47.23 | 47.26 | 9,109,565 | -0.12(-0.26%) |
Jan 26, 2018 | 46.96 | 47.39 | 46.68 | 47.38 | 10,189,934 | +0.65(+1.39%) |
Jan 25, 2018 | 47.18 | 47.19 | 46.81 | 46.73 | 11,503,439 | -0.35(-0.75%) |
Jan 24, 2018 | 47.06 | 47.49 | 46.81 | 47.09 | 10,215,918 | +0.27(+0.58%) |
Jan 23, 2018 | 47.00 | 47.14 | 46.60 | 46.81 | 11,393,470 | -0.37(-0.78%) |
Jan 22, 2018 | 46.45 | 47.28 | 46.19 | 47.18 | 20,487,544 | -0.08(-0.17%) |
Jan 19, 2018 | 45.81 | 47.30 | 45.81 | 47.27 | 18,386,018 | +1.33(+2.90%) |
Jan 18, 2018 | 45.98 | 46.06 | 45.32 | 45.93 | 16,957,400 | +0.40(+0.89%) |
Jan 17, 2018 | 45.06 | 45.58 | 44.30 | 45.53 | 14,468,473 | +0.62(+1.37%) |
Jan 16, 2018 | 45.78 | 46.05 | 44.58 | 44.91 | 13,410,443 | -0.43(-0.94%) |
Jan 12, 2018 | 45.34 | 45.34 | 45.34 | 0 | +0.76(+1.70%) | |
Jan 11, 2018 | 44.54 | 44.70 | 44.27 | 44.58 | 10,101,904 | +0.22(+0.50%) |
Jan 10, 2018 | 44.81 | 44.36 | 13,393,475 | +0.52(+1.18%) | ||
Jan 09, 2018 | 43.65 | 44.03 | 43.61 | 43.84 | 8,050,986 | +0.34(+0.78%) |
Jan 08, 2018 | 43.54 | 43.74 | 43.34 | 43.51 | 8,122,297 | -0.18(-0.41%) |
Jan 05, 2018 | 43.76 | 43.79 | 43.38 | 43.69 | 7,872,613 | -0.02(-0.04%) |
Jan 04, 2018 | 43.43 | 44.03 | 43.19 | 43.70 | 10,549,336 | +0.66(+1.53%) |
Jan 03, 2018 | 43.02 | 43.23 | 42.71 | 43.05 | 8,453,997 | +0.12(+0.27%) |
Jan 02, 2018 | 43.40 | 43.42 | 42.91 | 42.93 | 8,077,665 | -0.23(-0.53%) |
Dec 29, 2017 | 43.16 | 43.16 | 43.16 | 0 | -0.15(-0.34%) | |
Dec 28, 2017 | 43.40 | 43.41 | 43.13 | 43.31 | 4,541,053 | +0.07(+0.15%) |
Dec 27, 2017 | 43.05 | 43.26 | 42.87 | 43.24 | 7,030,902 | +0.08(+0.19%) |
Dec 26, 2017 | 43.22 | 43.40 | 42.85 | 43.16 | 4,015,701 | -0.21(-0.47%) |
Dec 22, 2017 | 43.62 | 43.68 | 42.98 | 43.37 | 7,481,017 | -0.13(-0.30%) |
Dec 21, 2017 | 43.44 | 43.84 | 43.24 | 43.50 | 13,655,548 | +0.30(+0.70%) |
Dec 20, 2017 | 43.91 | 44.00 | 43.17 | 43.19 | 7,821,605 | -0.35(-0.79%) |
Dec 19, 2017 | 44.04 | 44.08 | 43.52 | 43.54 | 7,409,539 | -0.25(-0.58%) |
Dec 18, 2017 | 44.31 | 44.33 | 43.58 | 43.79 | 10,257,859 | +0.12(+0.26%) |
Dec 15, 2017 | 43.64 | 43.95 | 43.35 | 43.68 | 15,448,738 | +0.38(+0.87%) |
Dec 14, 2017 | 43.93 | 44.26 | 43.29 | 43.30 | 9,956,373 | -0.44(-1.02%) |
Dec 13, 2017 | 44.39 | 44.63 | 43.70 | 43.75 | 12,761,126 | -0.55(-1.24%) |
Dec 12, 2017 | 43.81 | 44.50 | 43.38 | 44.30 | 9,901,160 | +0.89(+2.05%) |
Dec 11, 2017 | 43.24 | 43.51 | 43.21 | 43.41 | 7,679,249 | -0.10(-0.23%) |
Dec 08, 2017 | 43.59 | 43.59 | 42.90 | 43.51 | 7,888,314 | +0.44(+1.03%) |
Dec 07, 2017 | 42.23 | 43.38 | 42.17 | 43.06 | 10,649,178 | +0.54(+1.28%) |
Dec 06, 2017 | 42.50 | 43.07 | 42.31 | 42.52 | 8,407,893 | +0.00(+0.00%) |
Dec 05, 2017 | 43.49 | 43.55 | 42.61 | 9,676,210 | +0.00(+0.00%) | |
Dec 04, 2017 | 43.69 | 43.90 | 43.33 | 43.33 | 12,934,572 | +0.60(+1.41%) |
Dec 01, 2017 | 42.68 | 42.97 | 41.83 | 42.73 | 12,173,702 | +0.28(+0.66%) |
Nov 30, 2017 | 42.63 | 43.25 | 42.23 | 42.45 | 14,778,470 | +0.24(+0.57%) |
Nov 29, 2017 | 41.88 | 42.62 | 41.79 | 42.22 | 11,462,935 | +0.76(+1.83%) |
Nov 28, 2017 | 40.43 | 41.57 | 40.25 | 41.46 | 10,941,147 | +1.15(+2.86%) |
Nov 27, 2017 | 40.29 | 40.57 | 40.07 | 40.31 | 6,109,167 | -0.05(-0.12%) |
Nov 24, 2017 | 40.55 | 40.63 | 40.34 | 40.36 | 3,273,722 | -0.02(-0.06%) |
Nov 22, 2017 | 40.59 | 40.82 | 40.36 | 40.38 | 4,602,440 | -0.24(-0.59%) |
Nov 21, 2017 | 40.81 | 40.93 | 40.55 | 40.62 | 7,338,791 | +0.22(+0.55%) |
Nov 20, 2017 | 40.23 | 40.54 | 40.03 | 40.40 | 5,561,219 | +0.34(+0.84%) |
Nov 17, 2017 | 39.72 | 40.22 | 39.62 | 40.06 | 6,069,353 | +0.08(+0.21%) |
Nov 16, 2017 | 39.81 | 40.18 | 39.79 | 39.98 | 9,468,779 | +0.41(+1.04%) |
Nov 15, 2017 | 39.35 | 39.92 | 39.01 | 39.57 | 11,852,149 | -0.23(-0.58%) |
Nov 14, 2017 | 39.79 | 39.94 | 39.45 | 39.80 | 7,253,978 | -0.21(-0.51%) |
Nov 13, 2017 | 39.69 | 40.11 | 39.68 | 40.00 | 6,966,260 | -0.11(-0.27%) |
Nov 10, 2017 | 40.32 | 40.47 | 40.08 | 40.11 | 6,608,989 | -0.05(-0.12%) |
Nov 09, 2017 | 40.13 | 40.54 | 39.70 | 40.16 | 7,523,145 | -0.18(-0.45%) |
Nov 08, 2017 | 40.48 | 40.62 | 40.09 | 40.34 | 10,253,974 | -0.29(-0.71%) |
Nov 07, 2017 | 41.34 | 41.62 | 40.52 | 40.63 | 10,711,956 | -0.62(-1.50%) |
Nov 06, 2017 | 41.03 | 41.37 | 40.92 | 41.24 | 5,887,955 | +0.10(+0.24%) |
Nov 03, 2017 | 41.25 | 41.48 | 40.85 | 41.15 | 7,192,881 | -0.33(-0.79%) |
Nov 02, 2017 | 40.74 | 41.49 | 40.73 | 41.48 | 9,606,537 | +0.65(+1.59%) |
Nov 01, 2017 | 41.31 | 41.58 | 40.72 | 40.83 | 9,534,268 | -0.30(-0.74%) |
Oct 31, 2017 | 41.52 | 41.72 | 41.09 | 41.13 | 11,282,546 | -0.38(-0.91%) |
Oct 30, 2017 | 41.60 | 41.77 | 41.10 | 41.51 | 10,966,343 | -0.37(-0.88%) |
Oct 27, 2017 | 41.46 | 42.03 | 41.35 | 41.88 | 11,313,657 | +0.32(+0.77%) |
Oct 26, 2017 | 41.54 | 41.91 | 41.40 | 41.56 | 11,869,005 | +0.20(+0.47%) |
Oct 25, 2017 | 42.16 | 42.17 | 40.86 | 41.36 | 11,782,763 | -0.44(-1.06%) |
Oct 24, 2017 | 41.59 | 42.07 | 41.58 | 41.80 | 9,589,423 | +0.38(+0.91%) |
Oct 23, 2017 | 41.65 | 41.83 | 41.25 | 41.43 | 7,653,026 | -0.06(-0.14%) |
Oct 20, 2017 | 41.30 | 41.67 | 41.11 | 41.49 | 10,328,279 | +0.73(+1.79%) |
Oct 19, 2017 | 40.76 | 40.88 | 40.26 | 40.76 | 12,280,827 | -0.29(-0.72%) |
Oct 18, 2017 | 40.45 | 41.30 | 40.41 | 41.05 | 14,775,299 | +0.84(+2.10%) |
Oct 17, 2017 | 40.67 | 41.20 | 40.09 | 40.21 | 18,969,670 | +0.15(+0.37%) |
Oct 16, 2017 | 39.49 | 40.10 | 39.49 | 40.06 | 9,988,089 | +0.52(+1.33%) |
Oct 13, 2017 | 39.41 | 39.73 | 39.05 | 39.54 | 8,825,664 | -0.24(-0.60%) |
Oct 12, 2017 | 40.36 | 40.45 | 39.60 | 39.77 | 8,447,706 | -0.48(-1.20%) |
Oct 11, 2017 | 40.51 | 40.22 | 40.26 | 6,553,628 | -0.25(-0.63%) | |
Oct 10, 2017 | 40.42 | 40.55 | 40.22 | 40.51 | 7,211,405 | +0.09(+0.22%) |
Oct 09, 2017 | 40.86 | 40.93 | 40.36 | 40.42 | 7,737,481 | -0.31(-0.76%) |
Oct 06, 2017 | 40.90 | 41.04 | 40.42 | 40.73 | 6,302,956 | +0.11(+0.26%) |
Oct 05, 2017 | 40.20 | 40.90 | 39.93 | 40.63 | 14,037,972 | +0.51(+1.27%) |
Oct 04, 2017 | 40.30 | 40.38 | 39.91 | 40.12 | 6,563,767 | -0.22(-0.55%) |
Oct 03, 2017 | 40.06 | 40.40 | 39.92 | 40.34 | 7,858,063 | +0.29(+0.74%) |
Oct 02, 2017 | 39.38 | 40.08 | 39.38 | 40.04 | 7,448,216 | +0.61(+1.56%) |
Sep 29, 2017 | 39.37 | 39.54 | 39.22 | 39.43 | 6,353,091 | +0.02(+0.04%) |
Sep 28, 2017 | 39.59 | 39.59 | 39.20 | 39.41 | 7,281,771 | +0.07(+0.17%) |
Sep 27, 2017 | 39.60 | 39.11 | 39.35 | 12,600,571 | +0.50(+1.29%) | |
Sep 26, 2017 | 39.05 | 39.08 | 38.57 | 38.85 | 8,729,869 | -0.23(-0.59%) |
Sep 25, 2017 | 39.37 | 39.55 | 38.91 | 39.08 | 8,801,736 | -0.39(-1.00%) |
Sep 22, 2017 | 39.32 | 39.52 | 39.07 | 39.47 | 7,390,937 | -0.03(-0.08%) |
Sep 21, 2017 | 39.13 | 39.69 | 38.85 | 39.50 | 11,609,879 | +0.30(+0.77%) |
Sep 20, 2017 | 39.05 | 39.51 | 38.73 | 39.20 | 10,596,004 | +0.18(+0.46%) |
Sep 19, 2017 | 38.73 | 39.27 | 38.60 | 39.02 | 9,772,007 | +0.29(+0.74%) |
Sep 18, 2017 | 38.33 | 39.02 | 38.27 | 38.73 | 9,697,394 | +0.59(+1.55%) |
Sep 15, 2017 | 37.87 | 38.19 | 37.77 | 38.15 | 11,132,859 | +0.15(+0.39%) |
Sep 14, 2017 | 37.98 | 38.28 | 37.91 | 38.00 | 9,055,402 | +0.16(+0.43%) |
Sep 13, 2017 | 37.43 | 37.87 | 37.29 | 37.83 | 8,109,113 | +0.38(+1.03%) |
Sep 12, 2017 | 37.13 | 37.72 | 37.11 | 37.45 | 9,786,512 | +0.48(+1.31%) |
Sep 11, 2017 | 36.60 | 37.11 | 36.36 | 36.97 | 9,793,850 | +0.94(+2.61%) |
Sep 08, 2017 | 36.17 | 36.68 | 35.98 | 36.03 | 10,676,887 | -0.05(-0.14%) |
Sep 07, 2017 | 36.94 | 36.94 | 35.89 | 36.07 | 14,094,367 | -0.82(-2.22%) |
Sep 06, 2017 | 36.87 | 37.11 | 36.63 | 36.89 | 7,712,464 | +0.13(+0.36%) |
Sep 05, 2017 | 37.38 | 37.43 | 36.61 | 36.76 | 11,944,653 | -1.05(-2.77%) |
Sep 01, 2017 | 37.32 | 38.08 | 37.08 | 37.81 | 8,581,669 | +0.56(+1.52%) |
Aug 31, 2017 | 37.65 | 37.69 | 37.16 | 37.25 | 9,639,727 | -0.13(-0.35%) |
Aug 30, 2017 | 37.20 | 37.62 | 37.19 | 37.38 | 6,930,174 | +0.25(+0.68%) |
Aug 29, 2017 | 36.61 | 37.30 | 36.30 | 37.12 | 10,721,252 | -0.11(-0.29%) |
Aug 28, 2017 | 37.79 | 37.79 | 36.93 | 37.23 | 7,972,879 | -0.38(-1.00%) |
Aug 25, 2017 | 37.79 | 38.00 | 37.43 | 37.61 | 6,913,760 | -0.05(-0.13%) |
Aug 24, 2017 | 37.63 | 37.80 | 37.43 | 37.65 | 8,112,554 | +0.16(+0.44%) |
Aug 23, 2017 | 37.00 | 37.61 | 36.93 | 37.49 | 6,675,935 | +0.19(+0.50%) |
Aug 22, 2017 | 36.84 | 37.41 | 36.78 | 37.30 | 8,711,147 | +0.73(+1.99%) |
Aug 21, 2017 | 37.16 | 37.16 | 36.45 | 36.57 | 10,386,231 | -0.58(-1.56%) |
Aug 18, 2017 | 36.79 | 37.51 | 36.73 | 37.16 | 8,898,423 | +0.25(+0.67%) |
Aug 17, 2017 | 37.52 | 37.64 | 36.86 | 36.91 | 11,516,015 | -0.75(-2.00%) |
Aug 16, 2017 | 38.15 | 38.33 | 37.58 | 37.66 | 10,201,635 | -0.34(-0.90%) |
Aug 15, 2017 | 38.48 | 38.72 | 38.02 | 38.01 | 9,361,404 | -0.07(-0.17%) |
Aug 14, 2017 | 37.83 | 38.42 | 37.80 | 38.07 | 8,718,012 | +0.70(+1.88%) |
Aug 11, 2017 | 37.97 | 38.09 | 37.22 | 37.37 | 16,499,158 | -0.53(-1.40%) |
Aug 10, 2017 | 38.71 | 38.84 | 37.84 | 37.90 | 12,338,325 | -1.11(-2.83%) |
Aug 09, 2017 | 38.65 | 39.04 | 38.44 | 39.01 | 10,118,275 | -0.23(-0.58%) |
Aug 08, 2017 | 39.49 | 40.03 | 39.14 | 39.23 | 9,494,189 | -0.31(-0.79%) |
Aug 07, 2017 | 39.46 | 39.61 | 39.25 | 39.55 | 9,481,825 | +0.19(+0.48%) |
Aug 04, 2017 | 39.66 | 38.90 | 39.36 | 10,880,866 | +0.67(+1.74%) | |
Aug 03, 2017 | 38.67 | 38.92 | 38.56 | 38.69 | 7,915,327 | -0.06(-0.15%) |
Aug 02, 2017 | 38.59 | 38.85 | 38.33 | 38.74 | 7,354,276 | +0.10(+0.25%) |
Aug 01, 2017 | 38.68 | 38.91 | 38.52 | 38.64 | 7,732,922 | +0.25(+0.66%) |
Jul 31, 2017 | 38.42 | 38.60 | 38.15 | 38.39 | 8,263,917 | +0.20(+0.51%) |
Jul 28, 2017 | 38.46 | 38.64 | 38.03 | 38.19 | 9,723,679 | -0.35(-0.91%) |
Jul 27, 2017 | 38.59 | 38.96 | 38.19 | 38.55 | 11,531,404 | +0.11(+0.28%) |
Jul 26, 2017 | 38.86 | 38.96 | 38.37 | 38.44 | 11,095,674 | -0.33(-0.84%) |
Jul 25, 2017 | 38.46 | 39.12 | 38.46 | 38.77 | 14,596,470 | +0.73(+1.93%) |
Jul 24, 2017 | 37.86 | 38.24 | 37.83 | 38.03 | 9,141,764 | +0.10(+0.26%) |
Jul 21, 2017 | 37.55 | 38.10 | 37.54 | 37.94 | 11,079,364 | +0.07(+0.17%) |
Jul 20, 2017 | 37.74 | 38.42 | 37.74 | 37.87 | 13,082,576 | -0.09(-0.24%) |
Jul 19, 2017 | 38.23 | 38.27 | 37.44 | 37.96 | 21,598,278 | +1.21(+3.28%) |
Jul 18, 2017 | 36.58 | 36.83 | 36.39 | 36.75 | 11,775,864 | -0.15(-0.42%) |
Jul 17, 2017 | 36.76 | 37.07 | 36.58 | 36.91 | 6,314,304 | +0.11(+0.29%) |
Jul 14, 2017 | 36.96 | 36.09 | 36.80 | 10,096,090 | -0.26(-0.70%) | |
Jul 13, 2017 | 36.78 | 37.23 | 36.63 | 37.06 | 7,619,583 | +0.46(+1.25%) |
Jul 12, 2017 | 36.91 | 36.91 | 36.42 | 36.61 | 12,567,948 | -0.42(-1.14%) |
Jul 11, 2017 | 37.32 | 37.40 | 36.95 | 37.03 | 10,383,102 | -0.42(-1.11%) |
Jul 10, 2017 | 37.41 | 37.65 | 37.29 | 37.45 | 6,535,535 | -0.05(-0.13%) |
Jul 07, 2017 | 37.72 | 37.78 | 37.42 | 37.50 | 7,911,610 | -0.07(-0.17%) |
Jul 06, 2017 | 37.54 | 37.98 | 37.28 | 37.56 | 12,791,382 | -0.02(-0.06%) |
Jul 05, 2017 | 37.37 | 37.66 | 37.08 | 37.59 | 12,088,858 | +0.45(+1.21%) |
Jul 03, 2017 | 36.64 | 37.47 | 36.62 | 37.14 | 9,194,963 | +0.86(+2.36%) |
Jun 30, 2017 | 36.91 | 36.96 | 36.18 | 36.28 | 10,291,002 | -0.15(-0.42%) |
Jun 29, 2017 | 37.00 | 37.14 | 36.05 | 36.44 | 19,316,370 | +0.35(+0.97%) |
Jun 28, 2017 | 36.20 | 36.47 | 35.99 | 36.09 | 19,460,246 | +0.08(+0.23%) |
Jun 27, 2017 | 36.10 | 36.45 | 35.96 | 36.01 | 10,216,595 | +0.18(+0.50%) |
Jun 26, 2017 | 35.79 | 36.10 | 35.40 | 35.83 | 7,099,042 | +0.25(+0.71%) |
Jun 23, 2017 | 36.40 | 36.42 | 35.43 | 35.57 | 19,545,932 | -0.75(-2.06%) |
Jun 22, 2017 | 36.40 | 36.53 | 36.14 | 36.32 | 9,518,694 | -0.24(-0.67%) |
Jun 21, 2017 | 37.01 | 37.07 | 36.49 | 36.57 | 8,913,367 | -0.48(-1.30%) |
Jun 20, 2017 | 37.03 | 37.23 | 36.87 | 37.05 | 8,204,316 | -0.18(-0.48%) |
Jun 19, 2017 | 36.54 | 37.38 | 36.50 | 37.23 | 11,242,067 | +1.01(+2.79%) |
Jun 16, 2017 | 36.45 | 36.51 | 36.02 | 36.22 | 11,646,651 | -0.17(-0.47%) |
Jun 15, 2017 | 36.22 | 36.71 | 36.17 | 36.39 | 8,480,433 | -0.18(-0.49%) |
Jun 14, 2017 | 36.29 | 36.74 | 36.01 | 36.57 | 14,487,433 | -0.20(-0.53%) |
Jun 13, 2017 | 36.70 | 37.44 | 36.68 | 36.76 | 12,106,779 | +0.24(+0.67%) |
Jun 12, 2017 | 36.57 | 37.05 | 36.14 | 36.52 | 12,753,278 | -0.05(-0.13%) |
Jun 09, 2017 | 36.12 | 36.92 | 36.12 | 36.57 | 16,567,472 | +0.66(+1.84%) |
Jun 08, 2017 | 36.41 | 35.13 | 35.91 | 13,548,876 | +0.67(+1.89%) | |
Jun 07, 2017 | 35.13 | 35.38 | 34.95 | 35.24 | 7,833,732 | +0.28(+0.79%) |
Jun 06, 2017 | 34.56 | 35.07 | 34.37 | 34.96 | 9,657,100 | +0.04(+0.12%) |
Jun 05, 2017 | 34.65 | 35.34 | 34.56 | 34.92 | 8,464,120 | +0.30(+0.87%) |
Jun 02, 2017 | 34.32 | 34.96 | 34.12 | 34.62 | 12,301,518 | -0.07(-0.21%) |
Jun 01, 2017 | 34.18 | 34.79 | 33.99 | 34.69 | 11,856,856 | +0.71(+2.08%) |
May 31, 2017 | 34.35 | 34.35 | 33.44 | 33.99 | 16,749,132 | -0.44(-1.28%) |
May 30, 2017 | 34.67 | 34.78 | 34.24 | 34.43 | 7,832,932 | -0.46(-1.31%) |
May 26, 2017 | 34.56 | 34.99 | 34.56 | 34.88 | 6,566,215 | +0.17(+0.49%) |
May 25, 2017 | 34.87 | 34.99 | 34.60 | 34.71 | 6,217,814 | +0.00(+0.00%) |
May 24, 2017 | 34.49 | 34.80 | 34.44 | 34.71 | 8,085,930 | +0.17(+0.50%) |
May 23, 2017 | 33.80 | 34.72 | 33.65 | 34.54 | 13,216,427 | +0.62(+1.82%) |
May 22, 2017 | 34.24 | 34.34 | 33.79 | 33.92 | 8,293,074 | -0.11(-0.33%) |
May 19, 2017 | 33.86 | 34.38 | 33.68 | 34.04 | 12,879,179 | +0.40(+1.19%) |
May 18, 2017 | 33.38 | 34.10 | 33.32 | 33.64 | 17,806,014 | +0.28(+0.83%) |
May 17, 2017 | 35.32 | 34.61 | 32.92 | 33.36 | 28,118,122 | -1.96(-5.56%) |
May 16, 2017 | 35.45 | 35.53 | 35.25 | 35.32 | 8,455,880 | -0.04(-0.12%) |
May 15, 2017 | 34.87 | 35.52 | 34.85 | 35.36 | 12,209,088 | +0.57(+1.64%) |
May 12, 2017 | 34.69 | 34.82 | 34.49 | 34.79 | 7,167,810 | -0.11(-0.33%) |
May 11, 2017 | 35.00 | 35.18 | 34.56 | 34.91 | 7,786,384 | -0.19(-0.53%) |
May 10, 2017 | 34.85 | 35.17 | 34.74 | 35.09 | 9,049,291 | +0.22(+0.63%) |
May 09, 2017 | 35.05 | 35.29 | 34.74 | 34.87 | 7,451,719 | -0.15(-0.44%) |
May 08, 2017 | 35.13 | 35.26 | 34.96 | 35.03 | 8,808,281 | -0.05(-0.14%) |
May 05, 2017 | 35.31 | 35.47 | 34.91 | 35.08 | 8,466,094 | -0.16(-0.46%) |
May 04, 2017 | 35.70 | 35.80 | 35.19 | 35.24 | 9,048,641 | -0.16(-0.46%) |
May 03, 2017 | 35.13 | 35.64 | 35.11 | 35.40 | 6,850,886 | +0.11(+0.30%) |
May 02, 2017 | 35.56 | 35.65 | 35.01 | 35.30 | 9,980,369 | -0.32(-0.89%) |
May 01, 2017 | 35.63 | 35.88 | 35.41 | 35.61 | 9,275,154 | +0.30(+0.85%) |
Apr 28, 2017 | 35.50 | 35.67 | 35.29 | 35.31 | 11,113,591 | -0.14(-0.39%) |
Apr 27, 2017 | 35.96 | 36.00 | 35.33 | 35.45 | 11,103,260 | -0.51(-1.43%) |
Apr 26, 2017 | 35.80 | 36.36 | 35.78 | 35.97 | 15,960,618 | +0.08(+0.23%) |
Apr 25, 2017 | 35.65 | 36.03 | 35.60 | 35.88 | 17,095,798 | +0.58(+1.63%) |
Apr 24, 2017 | 35.17 | 35.45 | 35.01 | 35.31 | 19,970,914 | +1.43(+4.21%) |
Apr 21, 2017 | 34.21 | 34.54 | 33.80 | 33.88 | 15,978,036 | -0.57(-1.65%) |
Apr 20, 2017 | 34.54 | 34.66 | 34.12 | 34.45 | 17,042,788 | +0.37(+1.09%) |
Apr 19, 2017 | 34.30 | 34.81 | 34.01 | 34.08 | 24,489,146 | +0.67(+2.01%) |
Apr 18, 2017 | 33.23 | 33.68 | 33.03 | 33.40 | 17,107,762 | -0.23(-0.67%) |
Apr 17, 2017 | 33.05 | 33.68 | 32.89 | 33.63 | 9,818,246 | +0.65(+1.97%) |
Apr 13, 2017 | 33.10 | 33.78 | 32.83 | 32.98 | 12,974,252 | -0.31(-0.93%) |
Apr 12, 2017 | 33.64 | 33.65 | 33.24 | 33.29 | 12,880,619 | -0.41(-1.23%) |
Apr 11, 2017 | 33.69 | 33.86 | 33.23 | 33.70 | 12,729,866 | -0.27(-0.79%) |
Apr 10, 2017 | 33.96 | 34.17 | 33.55 | 33.97 | 10,705,094 | -0.03(-0.10%) |
Apr 07, 2017 | 33.74 | 34.25 | 33.57 | 34.00 | 11,497,557 | -0.11(-0.33%) |
Apr 06, 2017 | 33.74 | 34.34 | 33.58 | 34.12 | 11,745,934 | +0.28(+0.84%) |
Apr 05, 2017 | 34.86 | 34.94 | 33.73 | 33.83 | 15,365,917 | -0.62(-1.81%) |
Apr 04, 2017 | 34.48 | 34.72 | 34.33 | 34.46 | 9,668,391 | -0.16(-0.47%) |
Apr 03, 2017 | 34.70 | 34.85 | 34.11 | 34.62 | 15,460,489 | -0.11(-0.30%) |
Mar 31, 2017 | 35.06 | 35.06 | 34.58 | 34.72 | 13,821,553 | -0.48(-1.36%) |
Mar 30, 2017 | 34.73 | 35.43 | 34.69 | 35.20 | 13,897,427 | +0.51(+1.47%) |
Mar 29, 2017 | 34.93 | 35.06 | 34.48 | 34.69 | 17,942,394 | +0.25(+0.73%) |
Mar 28, 2017 | 33.70 | 34.66 | 33.70 | 34.44 | 15,965,494 | +0.74(+2.19%) |
Mar 27, 2017 | 32.96 | 33.81 | 32.47 | 33.70 | 26,685,168 | -0.71(-2.07%) |
Mar 24, 2017 | 34.68 | 34.85 | 34.17 | 34.42 | 13,342,892 | -0.11(-0.31%) |
Mar 23, 2017 | 34.03 | 34.84 | 33.87 | 34.52 | 18,368,344 | +0.31(+0.90%) |
Mar 22, 2017 | 34.17 | 34.65 | 33.75 | 34.21 | 23,496,650 | -0.36(-1.05%) |
Mar 21, 2017 | 36.29 | 36.42 | 34.38 | 34.58 | 24,696,020 | -1.56(-4.33%) |
Mar 20, 2017 | 36.26 | 36.44 | 35.93 | 36.14 | 12,009,065 | -0.35(-0.96%) |
Mar 17, 2017 | 37.50 | 37.58 | 36.42 | 36.49 | 16,623,512 | -1.06(-2.83%) |
Mar 16, 2017 | 37.42 | 37.76 | 37.30 | 37.55 | 11,453,308 | +0.39(+1.05%) |
Mar 15, 2017 | 37.50 | 37.80 | 37.02 | 37.16 | 13,319,087 | -0.28(-0.74%) |
Mar 14, 2017 | 37.50 | 37.50 | 37.07 | 37.44 | 8,532,359 | -0.06(-0.15%) |
Mar 13, 2017 | 37.84 | 37.89 | 37.47 | 37.50 | 8,833,714 | -0.19(-0.49%) |
Mar 10, 2017 | 38.13 | 38.17 | 37.46 | 37.68 | 10,584,364 | -0.15(-0.41%) |
Mar 09, 2017 | 37.77 | 38.19 | 37.72 | 37.84 | 13,735,326 | +0.24(+0.63%) |
Mar 08, 2017 | 38.07 | 38.36 | 37.56 | 37.60 | 14,144,034 | +0.05(+0.13%) |
Mar 07, 2017 | 37.81 | 37.93 | 37.46 | 37.55 | 11,610,371 | -0.19(-0.52%) |
Mar 06, 2017 | 37.72 | 37.80 | 37.27 | 37.75 | 11,513,648 | -0.21(-0.56%) |
Mar 03, 2017 | 37.51 | 38.15 | 37.46 | 37.96 | 14,070,545 | +0.45(+1.19%) |
Mar 02, 2017 | 38.16 | 38.17 | 37.32 | 37.51 | 10,441,841 | -0.43(-1.13%) |