Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.16 | 35.26 | 34.88 | 34.90 | 2,341,904 | -0.38(-1.09%) |
Apr 27, 2018 | 35.29 | 35.63 | 35.21 | 35.28 | 3,518,256 | -0.01(-0.04%) |
Apr 26, 2018 | 34.90 | 35.35 | 34.48 | 35.30 | 6,949,225 | +1.05(+3.06%) |
Apr 25, 2018 | 33.84 | 34.32 | 33.60 | 34.25 | 4,666,043 | +0.96(+2.88%) |
Apr 24, 2018 | 33.21 | 33.44 | 33.03 | 33.29 | 3,873,956 | -0.28(-0.84%) |
Apr 23, 2018 | 33.56 | 33.63 | 33.18 | 33.57 | 4,433,995 | +0.49(+1.49%) |
Apr 20, 2018 | 33.18 | 33.28 | 33.01 | 33.08 | 5,411,740 | -0.30(-0.90%) |
Apr 19, 2018 | 34.42 | 34.44 | 32.48 | 33.38 | 13,651,210 | -1.66(-4.74%) |
Apr 18, 2018 | 35.71 | 35.72 | 34.89 | 35.04 | 4,262,530 | -1.22(-3.37%) |
Apr 17, 2018 | 36.61 | 36.64 | 36.19 | 36.26 | 4,332,187 | -0.71(-1.92%) |
Apr 16, 2018 | 37.16 | 37.20 | 36.92 | 36.97 | 5,442,158 | -0.62(-1.65%) |
Apr 13, 2018 | 37.59 | 37.66 | 37.47 | 37.59 | 2,671,571 | -0.12(-0.31%) |
Apr 12, 2018 | 38.02 | 38.05 | 37.60 | 37.70 | 1,353,123 | -0.26(-0.67%) |
Apr 11, 2018 | 38.27 | 38.56 | 37.93 | 37.96 | 1,662,336 | -0.38(-1.00%) |
Apr 10, 2018 | 38.64 | 38.66 | 38.21 | 38.34 | 2,414,081 | -0.19(-0.48%) |
Apr 09, 2018 | 38.85 | 38.85 | 38.50 | 38.53 | 2,739,698 | +0.02(+0.05%) |
Apr 06, 2018 | 38.52 | 38.85 | 38.43 | 38.51 | 3,396,520 | +0.13(+0.33%) |
Apr 05, 2018 | 38.15 | 38.46 | 37.98 | 38.38 | 1,846,916 | +0.26(+0.69%) |
Apr 04, 2018 | 37.52 | 38.22 | 37.45 | 38.12 | 3,615,352 | +0.70(+1.88%) |
Apr 03, 2018 | 37.22 | 37.54 | 37.01 | 37.42 | 4,660,665 | +1.01(+2.77%) |
Apr 02, 2018 | 36.72 | 36.84 | 36.23 | 36.41 | 2,082,063 | -0.45(-1.23%) |
Mar 29, 2018 | 36.86 | 36.86 | 36.86 | 0 | +0.23(+0.63%) | |
Mar 28, 2018 | 36.00 | 36.78 | 35.93 | 36.63 | 4,245,278 | +1.12(+3.15%) |
Mar 27, 2018 | 35.63 | 35.83 | 35.38 | 35.51 | 2,704,281 | -0.08(-0.23%) |
Mar 26, 2018 | 35.44 | 35.65 | 35.24 | 35.60 | 3,330,337 | +0.56(+1.61%) |
Mar 23, 2018 | 35.54 | 35.64 | 34.99 | 35.03 | 5,685,296 | +0.49(+1.42%) |
Mar 22, 2018 | 34.20 | 35.02 | 34.11 | 34.54 | 4,235,474 | +0.20(+0.58%) |
Mar 21, 2018 | 34.80 | 34.94 | 34.25 | 34.34 | 3,701,389 | -0.86(-2.46%) |
Mar 20, 2018 | 35.56 | 35.72 | 35.15 | 35.21 | 3,401,936 | -0.45(-1.26%) |
Mar 19, 2018 | 36.13 | 36.19 | 35.55 | 35.66 | 3,185,178 | -0.91(-2.49%) |
Mar 16, 2018 | 36.81 | 37.02 | 36.54 | 36.56 | 3,378,475 | -0.40(-1.09%) |
Mar 15, 2018 | 37.42 | 37.71 | 36.89 | 36.97 | 3,332,876 | -0.12(-0.32%) |
Mar 14, 2018 | 37.38 | 37.40 | 37.01 | 37.09 | 3,509,486 | +0.33(+0.89%) |
Mar 13, 2018 | 36.94 | 37.10 | 36.72 | 36.76 | 2,148,156 | -0.49(-1.32%) |
Mar 12, 2018 | 37.47 | 37.59 | 37.20 | 37.25 | 1,663,387 | -0.09(-0.25%) |
Mar 09, 2018 | 37.46 | 37.59 | 37.22 | 37.35 | 1,562,295 | -0.08(-0.22%) |
Mar 08, 2018 | 37.07 | 37.50 | 37.01 | 37.43 | 3,720,542 | +0.50(+1.35%) |
Mar 07, 2018 | 36.70 | 36.93 | 1,980,925 | -0.06(-0.17%) | ||
Mar 06, 2018 | 37.11 | 37.11 | 36.87 | 36.99 | 1,977,082 | -0.09(-0.24%) |
Mar 05, 2018 | 36.61 | 37.18 | 36.59 | 37.08 | 2,687,527 | +0.05(+0.14%) |
Mar 02, 2018 | 36.72 | 37.05 | 36.70 | 37.03 | 4,343,346 | -0.08(-0.22%) |
Mar 01, 2018 | 37.05 | 37.46 | 36.61 | 37.11 | 3,874,743 | -0.16(-0.44%) |
Feb 28, 2018 | 37.99 | 38.02 | 37.26 | 37.28 | 5,162,094 | -1.11(-2.89%) |
Feb 27, 2018 | 39.07 | 39.13 | 38.37 | 38.39 | 2,024,603 | -1.14(-2.87%) |
Feb 26, 2018 | 39.51 | 39.61 | 39.27 | 39.52 | 2,638,729 | -0.10(-0.25%) |
Feb 23, 2018 | 39.30 | 39.64 | 39.15 | 39.63 | 2,500,601 | +1.50(+3.92%) |
Feb 22, 2018 | 38.13 | 4,817,719 | -0.81(-2.09%) | |||
Feb 21, 2018 | 39.40 | 39.50 | 38.94 | 38.94 | 3,936,614 | -0.50(-1.26%) |
Feb 20, 2018 | 39.49 | 39.75 | 39.39 | 39.44 | 2,543,961 | +0.04(+0.10%) |
Feb 16, 2018 | 39.40 | 39.40 | 39.40 | 0 | -0.27(-0.67%) | |
Feb 15, 2018 | 39.27 | 39.72 | 39.20 | 39.67 | 1,492,826 | +0.35(+0.88%) |
Feb 14, 2018 | 38.94 | 39.47 | 38.92 | 39.32 | 2,506,098 | +0.51(+1.30%) |
Feb 13, 2018 | 38.56 | 38.92 | 38.53 | 38.82 | 4,099,006 | -0.45(-1.14%) |
Feb 12, 2018 | 39.08 | 39.48 | 38.98 | 39.27 | 2,058,340 | +0.67(+1.73%) |
Feb 09, 2018 | 38.96 | 39.13 | 38.08 | 38.60 | 3,577,067 | -0.61(-1.55%) |
Feb 08, 2018 | 40.12 | 40.14 | 39.20 | 39.20 | 2,660,878 | -1.06(-2.63%) |
Feb 07, 2018 | 40.22 | 41.06 | 40.19 | 40.26 | 2,085,964 | -0.45(-1.12%) |
Feb 06, 2018 | 39.80 | 40.79 | 39.66 | 40.72 | 3,197,283 | +0.22(+0.55%) |
Feb 05, 2018 | 41.32 | 41.37 | 40.36 | 40.50 | 3,339,212 | -1.56(-3.71%) |
Feb 02, 2018 | 42.53 | 42.62 | 42.04 | 42.06 | 2,133,789 | -1.17(-2.72%) |
Feb 01, 2018 | 43.21 | 43.37 | 43.15 | 43.23 | 1,993,632 | +0.25(+0.57%) |
Jan 31, 2018 | 43.31 | 43.41 | 42.87 | 42.98 | 4,069,447 | -0.33(-0.76%) |
Jan 30, 2018 | 43.34 | 43.48 | 42.92 | 43.31 | 2,061,261 | +0.09(+0.22%) |
Jan 29, 2018 | 43.50 | 43.50 | 43.00 | 43.22 | 2,170,660 | -1.01(-2.28%) |
Jan 26, 2018 | 43.47 | 44.24 | 43.44 | 44.23 | 3,231,665 | +0.93(+2.14%) |
Jan 25, 2018 | 44.24 | 44.33 | 43.20 | 43.30 | 5,456,081 | -1.55(-3.45%) |
Jan 24, 2018 | 44.90 | 45.01 | 44.59 | 44.84 | 4,243,892 | -0.20(-0.43%) |
Jan 23, 2018 | 44.63 | 45.09 | 44.48 | 45.04 | 2,826,582 | +0.66(+1.49%) |
Jan 22, 2018 | 44.35 | 44.46 | 44.25 | 44.38 | 3,434,716 | +0.01(+0.01%) |
Jan 19, 2018 | 43.64 | 44.43 | 43.64 | 44.37 | 3,537,734 | +1.10(+2.54%) |
Jan 18, 2018 | 43.31 | 43.44 | 43.16 | 43.27 | 2,047,416 | -0.52(-1.18%) |
Jan 17, 2018 | 43.69 | 43.95 | 43.56 | 43.79 | 2,004,263 | +0.16(+0.36%) |
Jan 16, 2018 | 43.57 | 43.75 | 43.48 | 43.63 | 3,505,801 | +0.85(+1.98%) |
Jan 12, 2018 | 42.79 | 42.79 | 42.79 | 0 | -0.23(-0.53%) | |
Jan 11, 2018 | 42.98 | 43.17 | 42.96 | 43.01 | 2,284,905 | +0.63(+1.49%) |
Jan 10, 2018 | 42.45 | 42.38 | 2,475,189 | +0.16(+0.39%) | ||
Jan 09, 2018 | 42.51 | 42.55 | 42.04 | 42.22 | 2,442,471 | -0.05(-0.12%) |
Jan 08, 2018 | 42.23 | 42.33 | 42.02 | 42.27 | 1,302,479 | -0.20(-0.48%) |
Jan 05, 2018 | 42.29 | 42.57 | 42.21 | 42.47 | 1,288,218 | +0.62(+1.48%) |
Jan 04, 2018 | 42.04 | 42.22 | 41.83 | 41.85 | 1,995,167 | -0.20(-0.47%) |
Jan 03, 2018 | 42.22 | 42.43 | 42.00 | 42.05 | 1,765,139 | -0.35(-0.83%) |
Jan 02, 2018 | 42.74 | 42.76 | 42.08 | 42.40 | 4,348,020 | +0.12(+0.28%) |
Dec 29, 2017 | 42.28 | 42.28 | 42.28 | 0 | +0.29(+0.69%) | |
Dec 28, 2017 | 42.23 | 42.24 | 41.89 | 41.99 | 3,118,590 | +0.09(+0.22%) |
Dec 27, 2017 | 42.04 | 42.07 | 41.82 | 41.90 | 3,288,725 | +0.38(+0.92%) |
Dec 26, 2017 | 41.62 | 41.73 | 41.48 | 41.52 | 1,232,498 | -0.14(-0.33%) |
Dec 22, 2017 | 41.84 | 41.87 | 41.55 | 41.66 | 1,471,644 | -0.06(-0.15%) |
Dec 21, 2017 | 41.84 | 42.09 | 41.71 | 41.72 | 2,618,552 | +0.46(+1.12%) |
Dec 20, 2017 | 41.63 | 41.63 | 41.19 | 41.26 | 2,462,580 | -0.39(-0.93%) |
Dec 19, 2017 | 41.39 | 42.12 | 41.39 | 41.64 | 4,081,620 | -0.11(-0.25%) |
Dec 18, 2017 | 41.81 | 41.92 | 41.49 | 41.75 | 4,278,075 | +0.56(+1.35%) |
Dec 15, 2017 | 41.34 | 41.47 | 41.10 | 41.19 | 4,789,225 | +0.05(+0.12%) |
Dec 14, 2017 | 41.48 | 41.68 | 40.85 | 41.14 | 4,524,351 | -0.99(-2.35%) |
Dec 13, 2017 | 41.96 | 42.31 | 41.96 | 42.13 | 4,163,450 | +0.04(+0.09%) |
Dec 12, 2017 | 42.00 | 42.22 | 41.98 | 42.09 | 3,214,039 | +0.09(+0.22%) |
Dec 11, 2017 | 41.86 | 42.02 | 41.77 | 42.00 | 2,940,629 | +0.24(+0.58%) |
Dec 08, 2017 | 41.47 | 41.78 | 41.31 | 41.76 | 2,899,378 | +0.16(+0.38%) |
Dec 07, 2017 | 41.72 | 41.72 | 41.40 | 41.60 | 3,045,476 | -0.83(-1.96%) |
Dec 06, 2017 | 41.73 | 42.49 | 41.66 | 42.43 | 5,769,743 | +1.49(+3.64%) |
Dec 05, 2017 | 40.69 | 40.96 | 40.67 | 40.94 | 3,536,742 | +0.32(+0.79%) |
Dec 04, 2017 | 40.21 | 40.63 | 40.18 | 40.62 | 3,475,395 | +0.13(+0.32%) |
Dec 01, 2017 | 39.82 | 40.60 | 39.80 | 40.49 | 3,676,600 | +0.69(+1.74%) |
Nov 30, 2017 | 40.44 | 40.46 | 39.65 | 39.80 | 7,527,122 | -0.71(-1.76%) |
Nov 29, 2017 | 40.69 | 40.92 | 40.30 | 40.51 | 3,016,580 | -0.87(-2.10%) |
Nov 28, 2017 | 41.21 | 41.40 | 40.99 | 41.38 | 1,957,111 | -0.02(-0.06%) |
Nov 27, 2017 | 41.76 | 41.79 | 41.39 | 41.41 | 1,332,712 | -0.36(-0.87%) |
Nov 24, 2017 | 41.77 | 41.79 | 41.57 | 41.77 | 920,846 | -0.01(-0.03%) |
Nov 22, 2017 | 41.95 | 41.99 | 41.66 | 41.78 | 2,188,177 | -0.38(-0.91%) |
Nov 21, 2017 | 41.77 | 42.18 | 41.76 | 42.16 | 4,168,755 | +0.80(+1.94%) |
Nov 20, 2017 | 41.19 | 41.54 | 41.16 | 41.36 | 5,248,459 | -0.03(-0.08%) |
Nov 17, 2017 | 41.17 | 41.57 | 41.05 | 41.39 | 4,539,534 | +0.38(+0.93%) |
Nov 16, 2017 | 40.64 | 41.05 | 40.62 | 41.01 | 3,765,878 | +0.89(+2.21%) |
Nov 15, 2017 | 40.28 | 40.32 | 40.08 | 40.12 | 2,481,312 | -0.02(-0.06%) |
Nov 14, 2017 | 40.13 | 40.25 | 39.92 | 40.15 | 1,982,376 | -0.33(-0.80%) |
Nov 13, 2017 | 40.57 | 40.60 | 40.41 | 40.47 | 1,375,730 | -0.18(-0.45%) |
Nov 10, 2017 | 40.69 | 40.70 | 40.44 | 40.65 | 2,032,747 | +0.04(+0.09%) |
Nov 09, 2017 | 40.55 | 40.69 | 40.43 | 40.62 | 3,976,301 | -0.11(-0.26%) |
Nov 08, 2017 | 40.52 | 40.75 | 40.51 | 40.72 | 2,136,088 | +0.14(+0.34%) |
Nov 07, 2017 | 40.23 | 40.64 | 40.22 | 40.59 | 2,338,496 | -0.10(-0.25%) |
Nov 06, 2017 | 40.64 | 40.78 | 40.58 | 40.69 | 1,905,512 | -0.19(-0.46%) |
Nov 03, 2017 | 40.71 | 40.89 | 40.68 | 40.87 | 2,351,472 | +0.40(+0.99%) |
Nov 02, 2017 | 40.44 | 40.59 | 40.24 | 40.47 | 2,394,236 | -0.05(-0.12%) |
Nov 01, 2017 | 40.66 | 40.75 | 40.40 | 40.52 | 5,350,024 | +0.24(+0.61%) |
Oct 31, 2017 | 40.27 | 40.44 | 40.01 | 40.28 | 2,306,406 | -0.14(-0.34%) |
Oct 30, 2017 | 40.87 | 40.96 | 40.39 | 40.42 | 2,342,916 | -0.60(-1.46%) |
Oct 27, 2017 | 41.04 | 41.26 | 40.89 | 41.02 | 3,627,201 | +0.09(+0.21%) |
Oct 26, 2017 | 40.87 | 41.10 | 40.77 | 40.93 | 6,124,223 | +0.57(+1.41%) |
Oct 25, 2017 | 40.77 | 40.86 | 40.04 | 40.36 | 4,504,783 | +0.79(+2.01%) |
Oct 24, 2017 | 39.54 | 39.64 | 39.33 | 39.57 | 2,720,911 | -0.62(-1.54%) |
Oct 23, 2017 | 40.29 | 40.40 | 40.04 | 40.19 | 3,372,652 | +0.04(+0.09%) |
Oct 20, 2017 | 39.92 | 40.18 | 39.90 | 40.15 | 2,037,432 | +0.45(+1.13%) |
Oct 19, 2017 | 39.79 | 39.92 | 39.50 | 39.70 | 2,290,335 | -0.34(-0.86%) |
Oct 18, 2017 | 40.01 | 40.16 | 39.98 | 40.04 | 1,454,939 | -0.12(-0.30%) |
Oct 17, 2017 | 40.20 | 40.22 | 39.97 | 40.16 | 2,967,486 | -0.11(-0.26%) |
Oct 16, 2017 | 40.32 | 40.44 | 40.20 | 40.27 | 1,604,769 | -0.06(-0.16%) |
Oct 13, 2017 | 40.28 | 40.49 | 40.26 | 40.33 | 1,820,513 | +0.01(+0.03%) |
Oct 12, 2017 | 40.38 | 40.39 | 40.08 | 40.32 | 3,587,062 | -0.21(-0.52%) |
Oct 11, 2017 | 40.44 | 40.60 | 40.32 | 40.53 | 4,080,209 | +0.04(+0.09%) |
Oct 10, 2017 | 40.06 | 40.50 | 39.98 | 40.49 | 6,650,087 | +0.97(+2.45%) |
Oct 09, 2017 | 39.45 | 39.65 | 39.27 | 39.52 | 3,513,378 | +0.54(+1.38%) |
Oct 06, 2017 | 38.96 | 39.11 | 38.69 | 38.98 | 10,242,747 | +0.59(+1.55%) |
Oct 05, 2017 | 38.77 | 38.77 | 38.37 | 38.39 | 3,390,777 | -0.95(-2.42%) |
Oct 04, 2017 | 39.07 | 39.46 | 39.06 | 39.34 | 3,236,251 | +0.45(+1.16%) |
Oct 03, 2017 | 38.77 | 39.03 | 38.73 | 38.89 | 2,251,469 | -0.16(-0.42%) |
Oct 02, 2017 | 38.90 | 39.17 | 38.87 | 39.05 | 2,611,505 | -0.01(-0.02%) |
Sep 29, 2017 | 39.35 | 39.37 | 39.04 | 39.06 | 2,856,271 | -0.03(-0.08%) |
Sep 28, 2017 | 39.04 | 39.16 | 38.93 | 39.09 | 2,854,442 | -0.36(-0.90%) |
Sep 27, 2017 | 39.29 | 39.54 | 39.27 | 39.45 | 4,023,528 | +0.41(+1.06%) |
Sep 26, 2017 | 38.60 | 39.26 | 38.55 | 39.03 | 4,891,249 | +0.26(+0.68%) |
Sep 25, 2017 | 38.73 | 38.80 | 38.48 | 38.77 | 2,899,342 | -0.15(-0.39%) |
Sep 22, 2017 | 39.01 | 39.03 | 38.82 | 38.92 | 2,400,027 | +0.33(+0.86%) |
Sep 21, 2017 | 38.53 | 38.73 | 38.47 | 38.59 | 2,379,324 | -0.21(-0.55%) |
Sep 20, 2017 | 39.19 | 39.22 | 38.65 | 38.80 | 2,600,498 | -0.37(-0.94%) |
Sep 19, 2017 | 39.55 | 39.58 | 39.09 | 39.17 | 2,549,604 | -0.42(-1.06%) |
Sep 18, 2017 | 39.69 | 39.80 | 39.40 | 39.59 | 3,079,894 | -0.43(-1.08%) |
Sep 15, 2017 | 39.83 | 40.65 | 39.65 | 40.02 | 6,246,182 | +0.63(+1.59%) |
Sep 14, 2017 | 39.61 | 39.65 | 39.15 | 39.40 | 3,884,194 | -0.25(-0.63%) |
Sep 13, 2017 | 39.77 | 39.90 | 39.62 | 39.65 | 2,237,019 | -0.17(-0.42%) |
Sep 12, 2017 | 39.80 | 39.99 | 39.67 | 39.82 | 2,465,456 | -0.49(-1.23%) |
Sep 11, 2017 | 40.39 | 40.49 | 40.25 | 40.31 | 2,049,703 | -0.04(-0.09%) |
Sep 08, 2017 | 40.44 | 40.56 | 40.29 | 40.35 | 5,792,367 | +0.43(+1.07%) |
Sep 07, 2017 | 40.05 | 40.27 | 39.88 | 39.92 | 6,198,730 | +0.65(+1.66%) |
Sep 06, 2017 | 39.25 | 39.54 | 39.21 | 39.27 | 3,606,918 | +0.40(+1.03%) |
Sep 05, 2017 | 39.03 | 39.09 | 38.67 | 38.87 | 2,673,479 | -0.33(-0.83%) |
Sep 01, 2017 | 39.26 | 39.05 | 39.20 | 3,318,808 | +0.34(+0.89%) | |
Aug 31, 2017 | 38.73 | 39.05 | 38.66 | 38.85 | 4,485,367 | +0.31(+0.81%) |
Aug 30, 2017 | 38.71 | 38.37 | 38.54 | 2,935,737 | +0.08(+0.20%) | |
Aug 29, 2017 | 38.48 | 38.57 | 38.31 | 38.47 | 3,072,307 | -0.26(-0.66%) |
Aug 28, 2017 | 38.68 | 38.89 | 38.57 | 38.72 | 4,013,323 | +0.10(+0.26%) |
Aug 25, 2017 | 38.95 | 39.03 | 38.59 | 38.62 | 3,867,308 | -0.03(-0.08%) |
Aug 24, 2017 | 38.79 | 38.95 | 38.54 | 38.65 | 6,571,945 | +0.54(+1.41%) |
Aug 23, 2017 | 38.08 | 38.14 | 37.72 | 38.12 | 6,266,885 | +0.04(+0.10%) |
Aug 22, 2017 | 38.42 | 38.49 | 37.97 | 38.08 | 7,481,954 | -0.35(-0.91%) |
Aug 21, 2017 | 38.35 | 38.55 | 38.29 | 38.43 | 5,912,439 | +0.40(+1.05%) |
Aug 18, 2017 | 38.24 | 38.24 | 38.03 | 38.03 | 4,667,853 | -0.34(-0.90%) |
Aug 17, 2017 | 39.13 | 39.15 | 38.37 | 38.37 | 5,954,170 | -0.79(-2.01%) |
Aug 16, 2017 | 39.13 | 39.25 | 39.10 | 39.16 | 2,712,070 | +0.01(+0.01%) |
Aug 15, 2017 | 39.05 | 39.24 | 38.93 | 39.15 | 6,165,393 | +0.34(+0.88%) |
Aug 14, 2017 | 38.91 | 38.98 | 38.78 | 38.81 | 5,877,360 | -0.06(-0.16%) |
Aug 11, 2017 | 39.04 | 39.09 | 38.81 | 38.88 | 6,734,546 | +0.02(+0.05%) |
Aug 10, 2017 | 39.71 | 39.71 | 38.86 | 38.86 | 7,334,201 | -0.99(-2.48%) |
Aug 09, 2017 | 39.87 | 40.01 | 39.74 | 39.85 | 6,981,270 | +0.25(+0.62%) |
Aug 08, 2017 | 40.39 | 40.45 | 39.57 | 39.60 | 10,840,134 | -0.81(-2.00%) |
Aug 07, 2017 | 40.56 | 40.78 | 40.25 | 40.41 | 7,957,268 | -0.30(-0.73%) |
Aug 04, 2017 | 41.09 | 41.11 | 40.45 | 40.71 | 9,832,808 | +0.42(+1.04%) |
Aug 03, 2017 | 40.24 | 40.63 | 40.08 | 40.29 | 10,459,142 | +0.70(+1.78%) |
Aug 02, 2017 | 39.30 | 39.70 | 39.31 | 39.58 | 15,203,662 | +0.28(+0.72%) |
Aug 01, 2017 | 39.40 | 39.50 | 39.20 | 39.30 | 21,470,136 | +0.66(+1.71%) |
Jul 31, 2017 | 39.07 | 38.26 | 38.64 | 22,395,770 | -1.49(-3.71%) | |
Jul 28, 2017 | 42.68 | 42.70 | 37.17 | 40.12 | 54,892,040 | -3.04(-7.04%) |
Jul 27, 2017 | 43.51 | 42.83 | 43.17 | 35,408,648 | +0.71(+1.67%) | |
Jul 26, 2017 | 42.77 | 43.32 | 42.45 | 42.45 | 61,574,468 | -0.32(-0.74%) |
Jul 25, 2017 | 42.74 | 43.78 | 42.30 | 42.77 | 169,194,864 | -0.02(-0.06%) |
Jul 24, 2017 | 44.03 | 44.03 | 42.27 | 42.79 | 36,989,076 | -1.42(-3.21%) |
Jul 21, 2017 | 43.76 | 44.33 | 43.67 | 44.22 | 8,035,123 | +0.96(+2.21%) |
Jul 20, 2017 | 43.05 | 43.59 | 42.92 | 43.26 | 6,506,706 | +0.37(+0.86%) |
Jul 19, 2017 | 42.93 | 42.39 | 42.89 | 3,588,849 | +0.79(+1.88%) | |
Jul 18, 2017 | 42.06 | 42.40 | 41.83 | 42.10 | 3,956,870 | -0.53(-1.23%) |
Jul 17, 2017 | 42.95 | 42.95 | 42.49 | 42.62 | 4,207,090 | -0.19(-0.45%) |
Jul 14, 2017 | 42.49 | 42.92 | 42.39 | 42.81 | 2,912,257 | +0.63(+1.49%) |
Jul 13, 2017 | 42.44 | 42.44 | 42.10 | 42.18 | 5,426,553 | +0.04(+0.10%) |
Jul 12, 2017 | 41.87 | 42.19 | 41.85 | 42.14 | 2,856,989 | +1.04(+2.54%) |
Jul 11, 2017 | 41.29 | 41.37 | 41.03 | 41.09 | 3,427,861 | +0.04(+0.09%) |
Jul 10, 2017 | 41.42 | 41.60 | 41.06 | 41.06 | 4,779,973 | -0.57(-1.37%) |
Jul 07, 2017 | 41.81 | 41.82 | 41.58 | 41.63 | 2,552,729 | +0.05(+0.12%) |
Jul 06, 2017 | 41.84 | 41.51 | 41.58 | 2,953,683 | -0.54(-1.29%) | |
Jul 05, 2017 | 41.98 | 42.28 | 41.94 | 42.12 | 2,575,667 | +0.08(+0.19%) |
Jul 03, 2017 | 42.14 | 42.20 | 41.97 | 42.04 | 1,167,898 | -0.32(-0.74%) |
Jun 30, 2017 | 42.28 | 42.58 | 42.19 | 42.36 | 3,646,534 | +0.08(+0.19%) |
Jun 29, 2017 | 42.53 | 42.53 | 42.00 | 42.28 | 3,204,500 | -0.78(-1.82%) |
Jun 28, 2017 | 43.12 | 43.27 | 42.92 | 43.06 | 2,315,631 | +0.20(+0.46%) |
Jun 27, 2017 | 43.15 | 43.23 | 42.84 | 42.86 | 4,191,511 | -0.40(-0.91%) |
Jun 26, 2017 | 43.62 | 43.66 | 43.24 | 43.26 | 1,252,361 | -0.07(-0.16%) |
Jun 23, 2017 | 43.49 | 43.59 | 43.30 | 43.33 | 1,549,997 | +0.15(+0.34%) |
Jun 22, 2017 | 43.56 | 43.56 | 43.15 | 43.18 | 3,001,147 | -0.64(-1.45%) |
Jun 21, 2017 | 43.84 | 43.98 | 43.65 | 43.81 | 2,590,042 | -0.03(-0.07%) |
Jun 20, 2017 | 44.07 | 44.14 | 43.72 | 43.84 | 1,858,490 | -0.56(-1.27%) |
Jun 19, 2017 | 44.27 | 44.41 | 44.12 | 44.41 | 1,681,400 | +0.24(+0.55%) |
Jun 16, 2017 | 43.94 | 44.24 | 43.78 | 44.17 | 2,738,101 | +0.60(+1.38%) |
Jun 15, 2017 | 43.25 | 43.76 | 43.17 | 43.57 | 4,320,717 | -0.14(-0.33%) |
Jun 14, 2017 | 43.79 | 44.01 | 43.56 | 43.71 | 4,445,309 | +0.54(+1.26%) |
Jun 13, 2017 | 43.34 | 43.34 | 43.01 | 43.17 | 2,293,101 | -0.11(-0.24%) |
Jun 12, 2017 | 43.41 | 43.46 | 43.12 | 43.27 | 3,236,621 | -0.06(-0.14%) |
Jun 09, 2017 | 44.04 | 44.21 | 42.99 | 43.33 | 5,535,448 | -1.18(-2.65%) |
Jun 08, 2017 | 44.94 | 44.97 | 44.41 | 44.51 | 3,129,813 | -0.77(-1.71%) |
Jun 07, 2017 | 45.06 | 45.29 | 44.93 | 45.28 | 2,690,107 | +0.04(+0.08%) |
Jun 06, 2017 | 44.96 | 45.37 | 44.96 | 45.25 | 2,582,619 | +0.12(+0.26%) |
Jun 05, 2017 | 45.05 | 45.13 | 44.90 | 45.13 | 3,105,196 | -0.01(-0.01%) |
Jun 02, 2017 | 44.68 | 45.14 | 44.62 | 45.14 | 3,679,289 | +0.44(+1.00%) |
Jun 01, 2017 | 44.57 | 44.72 | 44.23 | 44.69 | 4,355,159 | +0.12(+0.28%) |
May 31, 2017 | 44.23 | 44.61 | 44.19 | 44.57 | 4,216,867 | +0.35(+0.78%) |
May 30, 2017 | 43.88 | 44.25 | 43.84 | 44.22 | 3,965,249 | -0.19(-0.42%) |
May 26, 2017 | 44.20 | 44.48 | 44.20 | 44.41 | 1,281,532 | +0.12(+0.27%) |
May 25, 2017 | 44.10 | 44.37 | 44.01 | 44.29 | 3,598,046 | +0.41(+0.94%) |
May 24, 2017 | 43.72 | 43.91 | 43.61 | 43.88 | 1,356,546 | +0.22(+0.50%) |
May 23, 2017 | 43.96 | 44.13 | 43.54 | 43.66 | 3,886,002 | -0.55(-1.24%) |
May 22, 2017 | 43.94 | 44.26 | 43.90 | 44.21 | 1,734,762 | +0.37(+0.85%) |
May 19, 2017 | 43.58 | 43.86 | 43.50 | 43.84 | 2,377,403 | +0.65(+1.50%) |
May 18, 2017 | 43.67 | 43.70 | 43.19 | 43.19 | 3,781,451 | -0.76(-1.73%) |
May 17, 2017 | 44.18 | 44.18 | 43.89 | 43.95 | 2,589,038 | -0.07(-0.17%) |
May 16, 2017 | 43.93 | 44.06 | 43.80 | 44.02 | 2,622,011 | +0.75(+1.74%) |
May 15, 2017 | 43.26 | 43.27 | 43.06 | 43.27 | 1,862,228 | +0.07(+0.16%) |
May 12, 2017 | 42.81 | 43.20 | 42.76 | 43.20 | 2,036,489 | +0.41(+0.97%) |
May 11, 2017 | 42.65 | 42.83 | 42.52 | 42.79 | 3,020,228 | +0.04(+0.09%) |
May 10, 2017 | 42.56 | 42.75 | 42.51 | 42.75 | 2,754,364 | +0.24(+0.57%) |
May 09, 2017 | 42.87 | 42.91 | 42.37 | 42.51 | 4,910,666 | -0.07(-0.16%) |
May 08, 2017 | 42.64 | 42.66 | 42.37 | 42.58 | 2,532,524 | +0.17(+0.39%) |
May 05, 2017 | 42.46 | 42.50 | 42.26 | 42.41 | 3,525,701 | +0.37(+0.88%) |
May 04, 2017 | 42.03 | 42.11 | 41.87 | 42.04 | 3,175,961 | +0.07(+0.18%) |
May 03, 2017 | 42.18 | 42.18 | 41.84 | 41.97 | 1,974,781 | -0.25(-0.60%) |
May 02, 2017 | 42.25 | 42.29 | 42.09 | 42.22 | 1,980,860 | +0.34(+0.81%) |