Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.14(+0.37%) | |
Mar 28, 2018 | 36.95 | 37.98 | 36.86 | 37.73 | 2,792,940 | +1.05(+2.86%) |
Mar 27, 2018 | 36.43 | 37.14 | 36.03 | 36.68 | 2,121,437 | +0.27(+0.74%) |
Mar 26, 2018 | 36.20 | 36.44 | 35.98 | 36.41 | 2,227,060 | +0.45(+1.26%) |
Mar 23, 2018 | 36.52 | 35.81 | 35.96 | 2,730,456 | -0.39(-1.08%) | |
Mar 22, 2018 | 36.32 | 36.95 | 36.32 | 36.36 | 2,601,410 | -0.02(-0.06%) |
Mar 21, 2018 | 36.85 | 36.92 | 36.14 | 36.38 | 3,175,345 | -0.42(-1.15%) |
Mar 20, 2018 | 37.14 | 37.38 | 36.60 | 36.80 | 2,372,318 | -0.31(-0.83%) |
Mar 19, 2018 | 37.51 | 37.61 | 36.87 | 37.11 | 2,387,701 | -0.42(-1.11%) |
Mar 16, 2018 | 37.28 | 37.70 | 37.08 | 37.52 | 3,624,778 | +0.24(+0.65%) |
Mar 15, 2018 | 37.58 | 37.65 | 37.11 | 37.28 | 1,907,653 | -0.18(-0.49%) |
Mar 14, 2018 | 37.51 | 37.76 | 37.39 | 37.46 | 2,342,571 | -0.04(-0.12%) |
Mar 13, 2018 | 37.51 | 37.92 | 37.42 | 37.51 | 1,985,107 | +0.15(+0.39%) |
Mar 12, 2018 | 37.11 | 37.46 | 36.96 | 37.36 | 2,322,100 | +0.28(+0.75%) |
Mar 09, 2018 | 36.88 | 37.08 | 36.52 | 37.08 | 2,034,977 | +0.21(+0.57%) |
Mar 08, 2018 | 37.09 | 37.29 | 36.69 | 36.87 | 2,184,692 | -0.20(-0.53%) |
Mar 07, 2018 | 37.11 | 36.54 | 37.07 | 1,982,355 | +0.23(+0.61%) | |
Mar 06, 2018 | 36.56 | 36.87 | 36.38 | 36.84 | 2,489,041 | +0.17(+0.46%) |
Mar 05, 2018 | 36.14 | 36.92 | 36.14 | 36.68 | 2,478,093 | +0.42(+1.17%) |
Mar 02, 2018 | 36.05 | 36.29 | 35.83 | 36.25 | 2,767,572 | +0.09(+0.24%) |
Mar 01, 2018 | 35.84 | 36.34 | 35.60 | 36.17 | 3,426,395 | +0.31(+0.87%) |
Feb 28, 2018 | 36.09 | 36.30 | 35.83 | 35.85 | 4,664,136 | +0.02(+0.06%) |
Feb 27, 2018 | 36.78 | 36.90 | 35.82 | 35.83 | 4,432,180 | -0.89(-2.43%) |
Feb 26, 2018 | 36.56 | 36.85 | 36.40 | 36.72 | 3,879,568 | +0.29(+0.80%) |
Feb 23, 2018 | 35.90 | 36.46 | 35.81 | 36.43 | 3,273,168 | +0.65(+1.83%) |
Feb 22, 2018 | 35.78 | 4,052,094 | +0.66(+1.88%) | |||
Feb 21, 2018 | 35.77 | 35.98 | 35.08 | 35.12 | 4,822,895 | -0.73(-2.04%) |
Feb 20, 2018 | 36.22 | 36.47 | 35.85 | 35.85 | 4,105,999 | -0.41(-1.12%) |
Feb 16, 2018 | 36.26 | 36.26 | 36.26 | 0 | +0.49(+1.38%) | |
Feb 15, 2018 | 35.03 | 35.83 | 34.94 | 35.77 | 4,138,217 | +0.86(+2.45%) |
Feb 14, 2018 | 35.24 | 35.31 | 34.68 | 34.91 | 3,759,519 | -0.65(-1.82%) |
Feb 13, 2018 | 35.31 | 35.69 | 34.92 | 35.56 | 3,928,616 | +0.23(+0.64%) |
Feb 12, 2018 | 35.61 | 35.73 | 34.29 | 35.33 | 5,911,609 | -0.16(-0.45%) |
Feb 09, 2018 | 34.74 | 35.77 | 34.42 | 35.49 | 4,455,459 | +0.97(+2.82%) |
Feb 08, 2018 | 35.45 | 35.80 | 34.50 | 34.52 | 6,059,537 | -0.99(-2.78%) |
Feb 07, 2018 | 36.36 | 36.63 | 35.48 | 35.50 | 8,083,483 | -0.83(-2.30%) |
Feb 06, 2018 | 36.11 | 36.77 | 35.65 | 36.34 | 5,267,791 | -0.59(-1.59%) |
Feb 05, 2018 | 36.93 | 37.29 | 36.32 | 36.93 | 4,281,241 | -0.27(-0.72%) |
Feb 02, 2018 | 37.09 | 37.34 | 36.60 | 37.20 | 3,464,705 | -0.25(-0.66%) |
Feb 01, 2018 | 38.53 | 38.62 | 37.31 | 37.44 | 4,393,945 | -1.16(-3.01%) |
Jan 31, 2018 | 37.98 | 38.79 | 37.89 | 38.60 | 5,004,636 | +0.69(+1.82%) |
Jan 30, 2018 | 38.27 | 38.31 | 37.79 | 37.91 | 2,889,606 | -0.43(-1.11%) |
Jan 29, 2018 | 39.03 | 39.15 | 38.10 | 38.34 | 2,930,639 | -0.84(-2.14%) |
Jan 26, 2018 | 39.39 | 39.41 | 39.01 | 39.18 | 2,314,195 | -0.17(-0.42%) |
Jan 25, 2018 | 39.04 | 39.36 | 38.98 | 39.35 | 2,266,761 | +0.31(+0.80%) |
Jan 24, 2018 | 39.33 | 39.45 | 38.93 | 39.04 | 2,306,008 | -0.38(-0.95%) |
Jan 23, 2018 | 38.99 | 39.43 | 38.99 | 39.41 | 2,268,841 | +0.48(+1.24%) |
Jan 22, 2018 | 38.43 | 38.96 | 38.43 | 38.93 | 2,359,190 | +0.52(+1.35%) |
Jan 19, 2018 | 38.22 | 38.41 | 38.02 | 38.41 | 2,736,086 | +0.28(+0.74%) |
Jan 18, 2018 | 38.34 | 38.44 | 38.03 | 38.12 | 2,657,648 | -0.35(-0.92%) |
Jan 17, 2018 | 38.45 | 38.67 | 38.27 | 38.48 | 2,304,187 | +0.22(+0.57%) |
Jan 16, 2018 | 38.31 | 38.62 | 38.25 | 38.26 | 2,770,520 | +0.16(+0.42%) |
Jan 12, 2018 | 38.10 | 38.10 | 38.10 | 0 | -0.40(-1.05%) | |
Jan 11, 2018 | 38.49 | 38.85 | 38.42 | 38.51 | 3,098,129 | +0.16(+0.41%) |
Jan 10, 2018 | 39.21 | 38.16 | 38.35 | 5,058,094 | -0.86(-2.19%) | |
Jan 09, 2018 | 39.90 | 39.95 | 39.17 | 39.21 | 2,661,465 | -0.74(-1.86%) |
Jan 08, 2018 | 39.93 | 40.03 | 39.77 | 39.95 | 1,519,457 | +0.05(+0.13%) |
Jan 05, 2018 | 39.97 | 40.02 | 39.69 | 39.90 | 1,972,548 | -0.03(-0.07%) |
Jan 04, 2018 | 40.68 | 40.71 | 39.93 | 39.93 | 2,600,133 | -0.88(-2.16%) |
Jan 03, 2018 | 40.98 | 41.07 | 40.70 | 40.81 | 2,136,348 | -0.11(-0.26%) |
Jan 02, 2018 | 41.21 | 41.24 | 40.99 | 40.92 | 2,242,845 | -0.29(-0.70%) |
Dec 29, 2017 | 41.21 | 41.21 | 41.21 | 0 | +0.08(+0.20%) | |
Dec 28, 2017 | 40.86 | 41.15 | 40.69 | 41.13 | 1,817,605 | +0.29(+0.71%) |
Dec 27, 2017 | 40.60 | 41.03 | 40.41 | 40.84 | 1,752,582 | +0.35(+0.87%) |
Dec 26, 2017 | 40.27 | 40.68 | 40.14 | 40.49 | 1,315,675 | +0.27(+0.68%) |
Dec 22, 2017 | 39.90 | 40.25 | 39.82 | 40.21 | 1,368,560 | +0.43(+1.09%) |
Dec 21, 2017 | 40.24 | 40.26 | 39.72 | 39.78 | 1,689,606 | -0.26(-0.65%) |
Dec 20, 2017 | 40.63 | 40.75 | 40.04 | 40.04 | 2,155,565 | -0.53(-1.31%) |
Dec 19, 2017 | 41.49 | 41.59 | 40.52 | 40.57 | 2,136,937 | -1.04(-2.51%) |
Dec 18, 2017 | 41.40 | 41.93 | 41.40 | 41.62 | 2,517,772 | +0.29(+0.70%) |
Dec 15, 2017 | 41.20 | 41.45 | 41.10 | 41.33 | 7,298,645 | +0.31(+0.75%) |
Dec 14, 2017 | 40.94 | 41.17 | 40.75 | 41.02 | 2,840,427 | +0.07(+0.18%) |
Dec 13, 2017 | 40.24 | 41.16 | 40.24 | 40.95 | 3,363,275 | +0.81(+2.03%) |
Dec 12, 2017 | 40.14 | 40.21 | 39.80 | 40.14 | 2,083,524 | +0.23(+0.58%) |
Dec 11, 2017 | 40.04 | 40.19 | 39.84 | 39.91 | 2,951,139 | -0.12(-0.29%) |
Dec 08, 2017 | 39.55 | 40.02 | 39.55 | 40.02 | 1,884,742 | +0.54(+1.37%) |
Dec 07, 2017 | 39.35 | 39.71 | 39.32 | 39.48 | 2,265,842 | +0.09(+0.24%) |
Dec 06, 2017 | 39.82 | 39.95 | 39.17 | 39.39 | 3,189,405 | -0.37(-0.94%) |
Dec 05, 2017 | 39.88 | 40.08 | 39.71 | 39.76 | 2,410,839 | -0.09(-0.22%) |
Dec 04, 2017 | 40.01 | 40.24 | 39.80 | 39.85 | 3,481,282 | -0.15(-0.38%) |
Dec 01, 2017 | 39.94 | 40.20 | 39.67 | 40.00 | 4,080,845 | +0.18(+0.45%) |
Nov 30, 2017 | 39.89 | 40.06 | 39.67 | 39.82 | 2,782,198 | +0.03(+0.08%) |
Nov 29, 2017 | 40.10 | 39.59 | 39.79 | 2,894,567 | -0.29(-0.73%) | |
Nov 28, 2017 | 40.30 | 40.33 | 40.01 | 40.08 | 1,929,984 | -0.24(-0.60%) |
Nov 27, 2017 | 40.46 | 40.56 | 40.25 | 40.33 | 2,019,240 | -0.12(-0.30%) |
Nov 24, 2017 | 40.44 | 40.54 | 40.28 | 40.45 | 580,665 | +0.07(+0.18%) |
Nov 22, 2017 | 40.43 | 40.63 | 40.35 | 40.38 | 1,699,299 | -0.18(-0.44%) |
Nov 21, 2017 | 40.35 | 40.60 | 40.17 | 40.56 | 1,817,613 | +0.30(+0.75%) |
Nov 20, 2017 | 40.52 | 40.62 | 40.18 | 40.25 | 1,443,773 | -0.26(-0.64%) |
Nov 17, 2017 | 40.44 | 40.69 | 40.40 | 40.51 | 1,503,006 | -0.01(-0.02%) |
Nov 16, 2017 | 40.50 | 40.78 | 40.25 | 40.52 | 1,680,358 | +0.01(+0.04%) |
Nov 15, 2017 | 40.72 | 41.05 | 40.51 | 40.51 | 2,223,162 | -0.31(-0.76%) |
Nov 14, 2017 | 40.66 | 40.86 | 40.39 | 40.81 | 2,086,656 | +0.17(+0.41%) |
Nov 13, 2017 | 40.53 | 40.74 | 40.42 | 40.65 | 2,169,095 | +0.29(+0.71%) |
Nov 10, 2017 | 40.19 | 40.67 | 40.06 | 40.36 | 1,813,393 | +0.01(+0.02%) |
Nov 09, 2017 | 40.17 | 40.79 | 40.07 | 40.36 | 1,376,455 | +0.06(+0.16%) |
Nov 08, 2017 | 40.38 | 40.77 | 40.18 | 40.29 | 1,634,080 | -0.04(-0.09%) |
Nov 07, 2017 | 39.63 | 40.51 | 39.63 | 40.33 | 2,359,749 | +0.69(+1.74%) |
Nov 06, 2017 | 39.62 | 40.15 | 39.57 | 39.64 | 2,175,678 | +0.06(+0.15%) |
Nov 03, 2017 | 39.31 | 39.81 | 39.14 | 39.58 | 2,167,209 | +0.19(+0.47%) |
Nov 02, 2017 | 38.78 | 39.82 | 38.76 | 39.39 | 2,738,423 | +0.71(+1.84%) |
Nov 01, 2017 | 38.56 | 38.90 | 38.30 | 38.68 | 1,746,076 | +0.19(+0.48%) |
Oct 31, 2017 | 38.73 | 38.81 | 38.16 | 38.50 | 3,033,546 | -0.21(-0.53%) |
Oct 30, 2017 | 38.60 | 39.05 | 38.55 | 38.70 | 2,389,907 | +0.17(+0.45%) |
Oct 27, 2017 | 38.14 | 38.65 | 37.88 | 38.53 | 2,536,345 | +0.35(+0.92%) |
Oct 26, 2017 | 39.10 | 39.28 | 38.12 | 38.18 | 4,199,318 | -0.74(-1.89%) |
Oct 25, 2017 | 39.17 | 39.25 | 38.63 | 38.92 | 3,486,740 | -0.35(-0.89%) |
Oct 24, 2017 | 39.61 | 39.70 | 39.14 | 39.27 | 2,726,556 | -0.36(-0.92%) |
Oct 23, 2017 | 39.84 | 39.84 | 39.50 | 39.63 | 1,627,320 | -0.05(-0.13%) |
Oct 20, 2017 | 40.23 | 40.23 | 39.61 | 39.68 | 2,365,647 | -0.48(-1.19%) |
Oct 19, 2017 | 40.35 | 40.45 | 40.03 | 40.16 | 2,043,019 | -0.06(-0.14%) |
Oct 18, 2017 | 40.73 | 40.83 | 40.06 | 40.22 | 2,370,662 | -0.57(-1.40%) |
Oct 17, 2017 | 40.59 | 40.85 | 40.52 | 40.79 | 1,760,737 | +0.14(+0.33%) |
Oct 16, 2017 | 40.63 | 40.74 | 40.41 | 40.65 | 1,746,614 | +0.02(+0.05%) |
Oct 13, 2017 | 40.68 | 40.88 | 40.53 | 40.63 | 1,973,442 | +0.09(+0.21%) |
Oct 12, 2017 | 40.48 | 40.68 | 40.33 | 40.55 | 1,922,711 | +0.06(+0.14%) |
Oct 11, 2017 | 40.44 | 40.72 | 40.40 | 40.49 | 2,272,967 | +0.04(+0.11%) |
Oct 10, 2017 | 40.52 | 40.77 | 40.18 | 40.45 | 2,143,612 | +0.06(+0.14%) |
Oct 09, 2017 | 40.40 | 40.53 | 40.28 | 40.39 | 1,377,737 | +0.04(+0.09%) |
Oct 06, 2017 | 40.60 | 40.60 | 39.95 | 40.35 | 2,862,477 | -0.39(-0.96%) |
Oct 05, 2017 | 40.95 | 41.03 | 40.68 | 40.75 | 2,547,955 | -0.09(-0.21%) |
Oct 04, 2017 | 40.81 | 40.88 | 40.57 | 40.83 | 1,823,422 | +0.07(+0.18%) |
Oct 03, 2017 | 40.80 | 40.98 | 40.60 | 40.76 | 2,027,611 | -0.01(-0.04%) |
Oct 02, 2017 | 40.86 | 41.03 | 40.65 | 40.78 | 3,036,733 | -0.09(-0.21%) |
Sep 29, 2017 | 41.08 | 41.15 | 40.62 | 40.86 | 3,855,060 | -0.30(-0.73%) |
Sep 28, 2017 | 40.77 | 41.19 | 40.66 | 41.16 | 1,525,492 | +0.36(+0.89%) |
Sep 27, 2017 | 41.32 | 41.33 | 40.40 | 40.80 | 2,204,466 | -0.73(-1.77%) |
Sep 26, 2017 | 41.24 | 41.72 | 41.09 | 41.53 | 1,835,396 | +0.29(+0.71%) |
Sep 25, 2017 | 41.07 | 41.38 | 40.75 | 41.24 | 6,267,599 | +0.26(+0.63%) |
Sep 22, 2017 | 41.32 | 41.64 | 40.86 | 40.98 | 1,550,887 | -0.24(-0.59%) |
Sep 21, 2017 | 41.57 | 41.76 | 41.22 | 41.22 | 1,792,547 | -0.31(-0.74%) |
Sep 20, 2017 | 41.96 | 42.11 | 41.15 | 41.53 | 2,997,226 | -0.33(-0.78%) |
Sep 19, 2017 | 42.41 | 42.46 | 41.77 | 41.86 | 2,318,009 | -0.54(-1.28%) |
Sep 18, 2017 | 42.58 | 42.71 | 42.20 | 42.40 | 1,804,753 | -0.24(-0.57%) |
Sep 15, 2017 | 42.41 | 42.66 | 41.94 | 42.64 | 3,084,455 | +0.36(+0.84%) |
Sep 14, 2017 | 41.87 | 42.29 | 41.70 | 42.29 | 3,416,348 | +0.43(+1.04%) |
Sep 13, 2017 | 42.04 | 42.14 | 41.61 | 41.85 | 1,871,480 | -0.09(-0.22%) |
Sep 12, 2017 | 42.66 | 41.84 | 41.94 | 1,784,113 | -0.38(-0.89%) | |
Sep 11, 2017 | 42.42 | 42.75 | 42.17 | 42.32 | 1,676,197 | +0.09(+0.20%) |
Sep 08, 2017 | 41.87 | 42.53 | 41.73 | 42.24 | 1,777,747 | +0.44(+1.06%) |
Sep 07, 2017 | 41.62 | 42.01 | 41.42 | 41.79 | 1,610,479 | +0.38(+0.91%) |
Sep 06, 2017 | 41.54 | 42.22 | 41.39 | 41.42 | 3,441,637 | -0.10(-0.24%) |
Sep 05, 2017 | 41.45 | 41.56 | 41.16 | 41.52 | 2,606,634 | +0.33(+0.79%) |
Sep 01, 2017 | 40.95 | 41.25 | 40.88 | 41.19 | 1,536,211 | +0.21(+0.52%) |
Aug 31, 2017 | 40.65 | 41.16 | 40.58 | 40.98 | 3,893,562 | +0.46(+1.12%) |
Aug 30, 2017 | 40.50 | 40.59 | 40.27 | 40.52 | 1,715,374 | -0.01(-0.01%) |
Aug 29, 2017 | 40.77 | 40.91 | 40.42 | 40.53 | 1,534,878 | -0.05(-0.12%) |
Aug 28, 2017 | 41.15 | 41.19 | 40.49 | 40.58 | 1,454,748 | -0.59(-1.43%) |
Aug 25, 2017 | 40.99 | 41.40 | 40.84 | 41.16 | 1,287,795 | +0.38(+0.94%) |
Aug 24, 2017 | 41.27 | 41.45 | 40.76 | 40.78 | 1,431,049 | -0.43(-1.03%) |
Aug 23, 2017 | 40.72 | 41.23 | 40.59 | 41.21 | 1,346,640 | +0.51(+1.25%) |
Aug 22, 2017 | 40.99 | 41.11 | 40.55 | 40.70 | 1,484,763 | -0.35(-0.86%) |
Aug 21, 2017 | 40.38 | 41.16 | 40.28 | 41.05 | 2,215,753 | +0.73(+1.81%) |
Aug 18, 2017 | 40.51 | 40.55 | 40.11 | 40.32 | 2,036,797 | -0.24(-0.59%) |
Aug 17, 2017 | 40.87 | 40.97 | 40.55 | 40.56 | 2,206,072 | -0.30(-0.73%) |
Aug 16, 2017 | 40.48 | 41.12 | 40.44 | 40.86 | 3,007,041 | +0.45(+1.12%) |
Aug 15, 2017 | 40.46 | 40.54 | 39.97 | 40.41 | 3,035,357 | -0.25(-0.61%) |
Aug 14, 2017 | 40.24 | 40.85 | 40.02 | 40.65 | 2,163,276 | +0.60(+1.49%) |
Aug 11, 2017 | 40.31 | 40.44 | 39.89 | 40.06 | 1,797,089 | -0.38(-0.95%) |
Aug 10, 2017 | 40.77 | 40.83 | 40.44 | 40.44 | 1,360,537 | -0.33(-0.80%) |
Aug 09, 2017 | 40.63 | 41.02 | 40.36 | 40.77 | 2,313,203 | +0.13(+0.31%) |
Aug 08, 2017 | 40.62 | 40.86 | 40.38 | 40.64 | 1,695,989 | -0.11(-0.26%) |
Aug 07, 2017 | 40.75 | 40.89 | 40.42 | 40.75 | 1,407,448 | +0.00(+0.00%) |
Aug 04, 2017 | 40.31 | 40.78 | 40.26 | 40.75 | 2,389,420 | +0.29(+0.72%) |
Aug 03, 2017 | 40.36 | 40.57 | 40.22 | 40.45 | 1,352,889 | -0.04(-0.11%) |
Aug 02, 2017 | 40.84 | 40.84 | 40.23 | 40.50 | 1,673,365 | -0.45(-1.11%) |
Aug 01, 2017 | 40.55 | 41.07 | 40.41 | 40.95 | 2,647,861 | +0.48(+1.19%) |
Jul 31, 2017 | 40.58 | 40.65 | 40.24 | 40.47 | 4,792,098 | -0.10(-0.24%) |
Jul 28, 2017 | 41.06 | 41.27 | 40.50 | 40.57 | 2,000,290 | -0.38(-0.93%) |
Jul 27, 2017 | 40.87 | 41.32 | 40.46 | 40.95 | 2,868,299 | +0.02(+0.05%) |
Jul 26, 2017 | 40.57 | 40.96 | 40.46 | 40.93 | 2,187,327 | +0.35(+0.85%) |
Jul 25, 2017 | 40.30 | 40.63 | 40.03 | 40.58 | 2,310,277 | +0.18(+0.45%) |
Jul 24, 2017 | 40.49 | 40.56 | 40.05 | 40.40 | 1,952,760 | -0.10(-0.24%) |
Jul 21, 2017 | 40.56 | 40.69 | 40.15 | 40.50 | 1,215,959 | -0.01(-0.02%) |
Jul 20, 2017 | 40.45 | 40.86 | 40.34 | 40.51 | 1,434,055 | +0.11(+0.28%) |
Jul 19, 2017 | 40.00 | 40.49 | 39.91 | 40.39 | 1,387,995 | +0.41(+1.03%) |
Jul 18, 2017 | 40.05 | 40.24 | 39.90 | 39.98 | 1,642,082 | +0.07(+0.18%) |
Jul 17, 2017 | 39.71 | 40.06 | 39.64 | 39.91 | 1,965,267 | +0.16(+0.41%) |
Jul 14, 2017 | 39.14 | 39.83 | 39.14 | 39.75 | 2,255,725 | +0.79(+2.03%) |
Jul 13, 2017 | 38.69 | 39.01 | 38.55 | 38.96 | 1,342,299 | +0.33(+0.84%) |
Jul 12, 2017 | 38.37 | 38.94 | 38.35 | 38.63 | 1,942,450 | +0.55(+1.45%) |
Jul 11, 2017 | 38.04 | 38.23 | 37.69 | 38.08 | 1,673,013 | +0.20(+0.54%) |
Jul 10, 2017 | 38.67 | 38.69 | 37.87 | 37.88 | 2,407,830 | -0.77(-1.99%) |
Jul 07, 2017 | 38.36 | 38.66 | 38.12 | 38.65 | 1,483,238 | +0.40(+1.03%) |
Jul 06, 2017 | 38.87 | 39.01 | 38.25 | 38.25 | 2,259,118 | -0.76(-1.96%) |
Jul 05, 2017 | 39.58 | 39.71 | 38.84 | 39.01 | 2,244,640 | -0.59(-1.50%) |
Jul 03, 2017 | 39.13 | 39.77 | 39.13 | 39.61 | 1,457,818 | +0.61(+1.58%) |
Jun 30, 2017 | 39.52 | 39.69 | 38.83 | 38.99 | 2,051,658 | -0.42(-1.06%) |
Jun 29, 2017 | 39.85 | 39.89 | 39.18 | 39.41 | 2,304,732 | -0.59(-1.46%) |
Jun 28, 2017 | 39.52 | 40.11 | 39.35 | 40.00 | 2,167,789 | +0.58(+1.46%) |
Jun 27, 2017 | 39.69 | 39.75 | 39.25 | 39.42 | 2,730,820 | -0.34(-0.87%) |
Jun 26, 2017 | 39.15 | 40.33 | 39.15 | 39.76 | 3,409,440 | +0.84(+2.17%) |
Jun 23, 2017 | 38.60 | 38.97 | 38.57 | 38.92 | 3,448,942 | +0.32(+0.84%) |
Jun 22, 2017 | 38.93 | 39.01 | 38.48 | 38.59 | 2,854,298 | -0.42(-1.08%) |
Jun 21, 2017 | 39.57 | 39.65 | 38.78 | 39.02 | 3,142,749 | -0.53(-1.34%) |
Jun 20, 2017 | 39.55 | 39.69 | 39.35 | 39.54 | 3,487,838 | -0.04(-0.09%) |
Jun 19, 2017 | 39.90 | 39.95 | 39.39 | 39.58 | 2,560,950 | -0.32(-0.79%) |
Jun 16, 2017 | 40.19 | 40.21 | 39.59 | 39.90 | 4,022,307 | -0.17(-0.42%) |
Jun 15, 2017 | 39.86 | 40.30 | 39.76 | 40.07 | 1,743,712 | -0.03(-0.07%) |
Jun 14, 2017 | 40.00 | 40.20 | 39.77 | 40.09 | 2,081,145 | +0.47(+1.19%) |
Jun 13, 2017 | 39.44 | 39.73 | 39.28 | 39.62 | 1,458,738 | +0.10(+0.25%) |
Jun 12, 2017 | 39.04 | 39.57 | 38.96 | 39.52 | 1,958,702 | +0.58(+1.50%) |
Jun 09, 2017 | 38.62 | 39.04 | 38.20 | 38.94 | 2,453,064 | +0.30(+0.77%) |
Jun 08, 2017 | 39.33 | 38.58 | 38.64 | 2,852,960 | -0.51(-1.31%) | |
Jun 07, 2017 | 39.02 | 39.38 | 38.93 | 39.16 | 2,294,664 | +0.14(+0.36%) |
Jun 06, 2017 | 38.98 | 39.22 | 38.66 | 39.02 | 2,228,287 | +0.04(+0.09%) |
Jun 05, 2017 | 39.69 | 39.73 | 38.86 | 38.98 | 2,315,954 | -0.85(-2.14%) |
Jun 02, 2017 | 39.39 | 39.95 | 39.39 | 39.83 | 3,341,294 | +0.73(+1.87%) |
Jun 01, 2017 | 38.66 | 39.21 | 38.39 | 39.10 | 2,412,820 | +0.43(+1.11%) |
May 31, 2017 | 38.72 | 39.01 | 38.58 | 38.67 | 2,338,670 | -0.05(-0.13%) |
May 30, 2017 | 38.78 | 39.09 | 38.69 | 38.72 | 2,059,933 | +0.02(+0.06%) |
May 26, 2017 | 38.69 | 39.06 | 38.57 | 38.70 | 2,922,400 | +0.02(+0.05%) |
May 25, 2017 | 38.40 | 38.87 | 38.36 | 38.68 | 2,252,616 | +0.34(+0.90%) |
May 24, 2017 | 38.03 | 38.47 | 37.99 | 38.33 | 1,983,893 | +0.36(+0.96%) |
May 23, 2017 | 37.97 | 38.26 | 37.84 | 37.97 | 2,141,709 | +0.01(+0.02%) |
May 22, 2017 | 38.06 | 38.52 | 37.92 | 37.96 | 2,361,303 | -0.05(-0.13%) |
May 19, 2017 | 37.78 | 38.16 | 37.40 | 38.01 | 2,670,364 | +0.27(+0.71%) |
May 18, 2017 | 37.67 | 37.91 | 37.38 | 37.75 | 3,056,465 | +0.04(+0.11%) |
May 17, 2017 | 37.40 | 37.89 | 37.17 | 37.70 | 3,414,851 | +0.39(+1.03%) |
May 16, 2017 | 38.10 | 38.31 | 37.06 | 37.32 | 4,282,446 | -0.76(-2.01%) |
May 15, 2017 | 38.40 | 38.88 | 38.06 | 38.08 | 2,988,904 | -0.30(-0.79%) |
May 12, 2017 | 38.24 | 38.54 | 38.20 | 38.38 | 2,430,728 | +0.20(+0.53%) |
May 11, 2017 | 38.77 | 38.80 | 37.93 | 38.18 | 3,646,865 | -0.80(-2.05%) |
May 10, 2017 | 38.64 | 39.37 | 38.55 | 38.98 | 3,968,584 | +0.43(+1.13%) |
May 09, 2017 | 39.10 | 39.21 | 38.23 | 38.54 | 3,470,875 | -0.50(-1.29%) |
May 08, 2017 | 39.86 | 40.02 | 38.94 | 39.05 | 3,436,577 | -0.66(-1.66%) |
May 05, 2017 | 39.28 | 39.78 | 39.13 | 39.71 | 2,931,978 | +0.59(+1.51%) |
May 04, 2017 | 40.35 | 40.35 | 38.52 | 39.12 | 7,221,119 | -1.44(-3.54%) |
May 03, 2017 | 41.49 | 41.53 | 40.40 | 40.56 | 2,585,827 | -0.85(-2.05%) |
May 02, 2017 | 41.34 | 41.65 | 41.27 | 41.41 | 2,228,101 | +0.15(+0.37%) |
May 01, 2017 | 41.03 | 41.48 | 40.73 | 41.25 | 2,137,809 | +0.33(+0.81%) |
Apr 28, 2017 | 41.63 | 41.63 | 40.88 | 40.92 | 2,123,512 | -0.77(-1.85%) |
Apr 27, 2017 | 41.89 | 41.34 | 41.69 | 2,047,058 | +0.32(+0.76%) | |
Apr 26, 2017 | 41.84 | 41.89 | 41.12 | 41.38 | 2,610,357 | -0.43(-1.04%) |
Apr 25, 2017 | 42.07 | 42.07 | 41.65 | 41.81 | 2,665,544 | -0.17(-0.42%) |
Apr 24, 2017 | 43.22 | 43.33 | 41.76 | 41.99 | 4,084,988 | -1.17(-2.70%) |
Apr 21, 2017 | 43.29 | 43.40 | 43.12 | 43.15 | 1,693,751 | -0.22(-0.52%) |
Apr 20, 2017 | 43.23 | 43.39 | 43.00 | 43.38 | 1,901,057 | +0.06(+0.15%) |
Apr 19, 2017 | 43.35 | 43.54 | 43.19 | 43.31 | 1,718,927 | -0.06(-0.13%) |
Apr 18, 2017 | 43.11 | 43.42 | 43.08 | 43.37 | 2,056,401 | +0.17(+0.40%) |
Apr 17, 2017 | 43.14 | 43.26 | 42.96 | 43.19 | 1,931,817 | +0.25(+0.59%) |
Apr 13, 2017 | 42.80 | 43.13 | 42.78 | 42.94 | 1,598,623 | +0.05(+0.11%) |
Apr 12, 2017 | 42.64 | 43.04 | 42.63 | 42.89 | 1,541,347 | -0.02(-0.05%) |
Apr 11, 2017 | 42.52 | 43.08 | 42.39 | 42.91 | 2,559,526 | +0.46(+1.09%) |
Apr 10, 2017 | 42.10 | 42.51 | 41.92 | 42.45 | 1,266,952 | +0.34(+0.81%) |
Apr 07, 2017 | 42.08 | 42.45 | 42.08 | 42.11 | 1,837,525 | +0.06(+0.15%) |
Apr 06, 2017 | 41.70 | 42.22 | 41.50 | 42.05 | 1,927,525 | +0.29(+0.70%) |
Apr 05, 2017 | 41.79 | 41.91 | 41.55 | 41.75 | 1,414,059 | +0.02(+0.05%) |
Apr 04, 2017 | 41.72 | 42.05 | 41.55 | 41.73 | 1,927,762 | +0.01(+0.02%) |