Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.19 | 51.79 | 50.58 | 50.67 | 1,741,593 | -0.60(-1.17%) |
Apr 27, 2018 | 52.13 | 52.13 | 50.91 | 51.27 | 1,989,404 | -0.95(-1.81%) |
Apr 26, 2018 | 52.63 | 53.10 | 51.33 | 52.21 | 1,615,383 | -0.34(-0.64%) |
Apr 25, 2018 | 51.94 | 52.70 | 51.25 | 52.55 | 1,981,345 | +0.40(+0.77%) |
Apr 24, 2018 | 52.96 | 53.18 | 51.80 | 52.15 | 1,376,952 | -0.60(-1.15%) |
Apr 23, 2018 | 52.41 | 52.83 | 51.91 | 52.75 | 1,559,774 | +0.06(+0.11%) |
Apr 20, 2018 | 52.97 | 52.97 | 52.08 | 52.69 | 1,481,936 | -0.49(-0.92%) |
Apr 19, 2018 | 53.75 | 53.84 | 52.50 | 53.18 | 3,750,396 | -0.44(-0.82%) |
Apr 18, 2018 | 53.56 | 54.17 | 53.19 | 53.62 | 2,308,829 | +0.89(+1.69%) |
Apr 17, 2018 | 52.79 | 53.10 | 52.37 | 52.73 | 1,103,297 | +0.14(+0.26%) |
Apr 16, 2018 | 53.21 | 53.26 | 52.42 | 52.59 | 1,348,890 | -0.63(-1.18%) |
Apr 13, 2018 | 53.02 | 53.96 | 52.80 | 53.22 | 1,804,876 | +0.39(+0.74%) |
Apr 12, 2018 | 52.12 | 53.51 | 51.74 | 52.83 | 2,206,624 | +0.73(+1.40%) |
Apr 11, 2018 | 51.19 | 52.56 | 50.92 | 52.10 | 2,760,284 | +1.38(+2.73%) |
Apr 10, 2018 | 48.87 | 51.16 | 48.87 | 50.71 | 2,416,982 | +2.70(+5.63%) |
Apr 09, 2018 | 47.81 | 48.70 | 47.56 | 48.01 | 1,208,408 | +0.33(+0.69%) |
Apr 06, 2018 | 48.75 | 49.06 | 46.81 | 47.68 | 1,435,719 | -1.44(-2.94%) |
Apr 05, 2018 | 48.61 | 49.67 | 48.47 | 49.12 | 2,137,118 | +0.83(+1.72%) |
Apr 04, 2018 | 47.27 | 48.34 | 47.06 | 48.29 | 1,710,950 | -0.09(-0.20%) |
Apr 03, 2018 | 47.43 | 48.48 | 46.74 | 48.39 | 1,393,059 | +1.33(+2.83%) |
Apr 02, 2018 | 47.94 | 48.47 | 46.27 | 47.06 | 1,201,550 | -1.44(-2.96%) |
Mar 29, 2018 | 48.49 | 48.49 | 48.49 | 0 | +1.44(+3.07%) | |
Mar 28, 2018 | 48.43 | 48.61 | 46.92 | 47.05 | 1,360,738 | -1.38(-2.86%) |
Mar 27, 2018 | 49.54 | 49.73 | 48.15 | 48.43 | 1,576,790 | -0.90(-1.83%) |
Mar 26, 2018 | 49.06 | 49.51 | 48.58 | 49.34 | 1,498,277 | +0.92(+1.90%) |
Mar 23, 2018 | 48.79 | 49.66 | 48.32 | 48.42 | 1,923,084 | +0.08(+0.17%) |
Mar 22, 2018 | 49.33 | 49.67 | 48.29 | 48.34 | 2,298,033 | -1.84(-3.67%) |
Mar 21, 2018 | 48.00 | 50.41 | 47.71 | 50.18 | 3,598,033 | +2.60(+5.47%) |
Mar 20, 2018 | 47.43 | 48.05 | 47.33 | 47.58 | 1,654,754 | +0.46(+0.97%) |
Mar 19, 2018 | 47.05 | 47.27 | 46.49 | 47.12 | 2,010,990 | +0.09(+0.19%) |
Mar 16, 2018 | 45.64 | 47.11 | 45.45 | 47.03 | 6,122,144 | +1.40(+3.07%) |
Mar 15, 2018 | 47.13 | 47.39 | 45.41 | 45.63 | 2,327,006 | -1.44(-3.05%) |
Mar 14, 2018 | 47.39 | 47.49 | 46.79 | 47.07 | 1,499,129 | -0.01(-0.03%) |
Mar 13, 2018 | 48.16 | 48.29 | 46.82 | 47.08 | 2,276,478 | -0.86(-1.79%) |
Mar 12, 2018 | 48.51 | 48.81 | 47.66 | 47.94 | 1,879,438 | -0.79(-1.61%) |
Mar 09, 2018 | 48.44 | 49.58 | 48.09 | 48.73 | 2,790,244 | +1.36(+2.88%) |
Mar 08, 2018 | 47.54 | 47.58 | 46.49 | 47.37 | 2,017,773 | -0.07(-0.15%) |
Mar 07, 2018 | 46.90 | 47.44 | 2,409,743 | -1.05(-2.16%) | ||
Mar 06, 2018 | 48.86 | 49.00 | 47.51 | 48.49 | 1,642,649 | -0.04(-0.08%) |
Mar 05, 2018 | 48.14 | 49.03 | 47.72 | 48.53 | 2,249,624 | -0.13(-0.27%) |
Mar 02, 2018 | 46.99 | 48.84 | 46.22 | 48.66 | 1,665,035 | +1.17(+2.47%) |
Mar 01, 2018 | 46.94 | 47.94 | 46.74 | 47.49 | 1,628,190 | +0.46(+0.98%) |
Feb 28, 2018 | 48.70 | 48.80 | 47.02 | 47.03 | 1,801,108 | -1.44(-2.98%) |
Feb 27, 2018 | 49.01 | 49.79 | 48.37 | 48.47 | 2,352,023 | -0.66(-1.33%) |
Feb 26, 2018 | 49.07 | 49.24 | 48.29 | 49.12 | 962,585 | +0.42(+0.85%) |
Feb 23, 2018 | 47.86 | 48.85 | 47.84 | 48.71 | 1,336,529 | +1.07(+2.25%) |
Feb 22, 2018 | 47.64 | 1,343,491 | +0.68(+1.44%) | |||
Feb 21, 2018 | 46.79 | 47.94 | 46.66 | 46.96 | 1,586,352 | -0.04(-0.08%) |
Feb 20, 2018 | 47.80 | 48.27 | 46.77 | 47.00 | 1,295,724 | -0.69(-1.45%) |
Feb 16, 2018 | 47.69 | 47.69 | 47.69 | 0 | -0.20(-0.41%) | |
Feb 15, 2018 | 47.99 | 48.17 | 46.67 | 47.89 | 2,604,611 | -0.28(-0.59%) |
Feb 14, 2018 | 45.81 | 48.73 | 45.37 | 48.17 | 2,965,125 | +1.74(+3.75%) |
Feb 13, 2018 | 46.72 | 47.02 | 46.20 | 46.43 | 3,760,301 | -0.66(-1.41%) |
Feb 12, 2018 | 47.03 | 47.83 | 46.48 | 47.09 | 3,879,217 | +0.74(+1.60%) |
Feb 09, 2018 | 47.25 | 47.49 | 44.66 | 46.35 | 4,191,835 | -0.40(-0.86%) |
Feb 08, 2018 | 48.67 | 49.01 | 46.74 | 46.75 | 3,825,407 | -1.87(-3.85%) |
Feb 07, 2018 | 49.52 | 49.73 | 48.31 | 48.62 | 3,019,693 | -0.88(-1.78%) |
Feb 06, 2018 | 48.03 | 49.88 | 47.77 | 49.50 | 3,698,097 | -0.12(-0.23%) |
Feb 05, 2018 | 49.85 | 50.92 | 49.11 | 49.62 | 3,381,629 | -0.91(-1.80%) |
Feb 02, 2018 | 52.12 | 52.20 | 50.47 | 50.53 | 2,211,787 | -2.05(-3.89%) |
Feb 01, 2018 | 52.18 | 53.06 | 51.86 | 52.57 | 2,023,698 | +0.66(+1.28%) |
Jan 31, 2018 | 52.46 | 52.93 | 51.59 | 51.91 | 2,263,604 | -0.49(-0.94%) |
Jan 30, 2018 | 53.05 | 53.23 | 52.88 | 52.40 | 3,025,677 | -1.17(-2.18%) |
Jan 29, 2018 | 52.92 | 54.06 | 52.23 | 53.57 | 3,445,304 | +0.17(+0.32%) |
Jan 26, 2018 | 53.51 | 53.64 | 52.41 | 53.39 | 2,235,790 | +0.29(+0.54%) |
Jan 25, 2018 | 52.34 | 53.42 | 51.18 | 53.11 | 4,874,067 | +1.66(+3.24%) |
Jan 24, 2018 | 51.80 | 52.10 | 50.01 | 51.44 | 3,765,800 | -0.14(-0.27%) |
Jan 23, 2018 | 51.24 | 51.94 | 50.77 | 51.58 | 2,203,542 | +0.32(+0.63%) |
Jan 22, 2018 | 51.26 | 51.41 | 50.72 | 51.25 | 2,586,927 | -0.01(-0.01%) |
Jan 19, 2018 | 49.94 | 51.42 | 48.96 | 51.26 | 2,065,885 | +0.79(+1.57%) |
Jan 18, 2018 | 50.94 | 51.27 | 50.46 | 50.47 | 2,204,451 | -0.43(-0.85%) |
Jan 17, 2018 | 50.45 | 51.63 | 50.35 | 50.90 | 2,993,002 | +0.65(+1.29%) |
Jan 16, 2018 | 50.84 | 51.38 | 50.24 | 50.25 | 2,565,909 | -0.38(-0.75%) |
Jan 12, 2018 | 50.63 | 50.63 | 50.63 | 0 | +0.16(+0.31%) | |
Jan 11, 2018 | 49.42 | 51.20 | 49.29 | 50.48 | 3,427,781 | +1.28(+2.59%) |
Jan 10, 2018 | 49.19 | 49.73 | 48.98 | 49.20 | 2,442,061 | +0.04(+0.09%) |
Jan 09, 2018 | 49.63 | 50.04 | 49.13 | 49.16 | 3,315,115 | -0.26(-0.53%) |
Jan 08, 2018 | 47.97 | 49.53 | 47.92 | 49.42 | 2,242,432 | +1.35(+2.80%) |
Jan 05, 2018 | 47.81 | 48.49 | 47.57 | 48.07 | 2,403,289 | +0.22(+0.45%) |
Jan 04, 2018 | 47.65 | 48.24 | 47.22 | 47.85 | 3,071,636 | +0.54(+1.14%) |
Jan 03, 2018 | 47.31 | 47.88 | 46.98 | 47.31 | 3,418,036 | +0.22(+0.46%) |
Jan 02, 2018 | 46.97 | 47.62 | 46.71 | 47.10 | 1,904,236 | +0.51(+1.10%) |
Dec 29, 2017 | 46.58 | 46.58 | 46.58 | 0 | -0.13(-0.28%) | |
Dec 28, 2017 | 46.95 | 47.13 | 46.50 | 46.71 | 917,925 | -0.11(-0.23%) |
Dec 27, 2017 | 47.24 | 47.24 | 46.41 | 46.82 | 1,212,695 | -0.46(-0.98%) |
Dec 26, 2017 | 46.66 | 47.40 | 46.28 | 47.28 | 1,160,184 | +0.93(+2.01%) |
Dec 22, 2017 | 45.78 | 47.10 | 45.74 | 46.35 | 2,313,537 | +0.50(+1.08%) |
Dec 21, 2017 | 44.23 | 46.50 | 44.20 | 45.86 | 2,174,874 | +1.77(+4.02%) |
Dec 20, 2017 | 43.18 | 44.23 | 42.69 | 44.08 | 2,239,402 | +1.13(+2.63%) |
Dec 19, 2017 | 41.94 | 42.97 | 41.70 | 42.95 | 1,737,001 | +1.16(+2.78%) |
Dec 18, 2017 | 42.03 | 42.40 | 41.76 | 41.79 | 2,205,164 | +0.15(+0.36%) |
Dec 15, 2017 | 41.45 | 42.66 | 41.12 | 41.64 | 8,076,621 | +0.72(+1.76%) |
Dec 14, 2017 | 41.33 | 41.86 | 40.88 | 40.92 | 1,461,917 | -0.82(-1.97%) |
Dec 13, 2017 | 42.54 | 42.83 | 41.52 | 41.74 | 1,097,678 | -0.64(-1.51%) |
Dec 12, 2017 | 42.38 | 42.87 | 42.09 | 42.38 | 1,343,671 | +0.27(+0.63%) |
Dec 11, 2017 | 41.99 | 42.36 | 41.67 | 42.12 | 1,755,563 | +0.31(+0.74%) |
Dec 08, 2017 | 41.83 | 42.16 | 41.65 | 41.81 | 1,694,095 | +0.58(+1.40%) |
Dec 07, 2017 | 40.77 | 41.26 | 40.58 | 41.23 | 1,683,589 | +0.53(+1.31%) |
Dec 06, 2017 | 41.42 | 41.42 | 38.92 | 40.70 | 2,014,061 | -0.99(-2.37%) |
Dec 05, 2017 | 42.21 | 42.61 | 41.50 | 41.68 | 1,624,656 | -0.43(-1.01%) |
Dec 04, 2017 | 42.92 | 43.26 | 42.10 | 42.11 | 2,963,391 | -0.81(-1.90%) |
Dec 01, 2017 | 42.72 | 43.29 | 42.20 | 42.92 | 2,411,936 | +0.71(+1.67%) |
Nov 30, 2017 | 41.53 | 42.59 | 41.40 | 42.22 | 3,055,052 | +1.11(+2.70%) |
Nov 29, 2017 | 40.87 | 41.58 | 40.62 | 41.11 | 2,193,012 | +0.41(+1.01%) |
Nov 28, 2017 | 40.26 | 40.82 | 39.87 | 40.70 | 2,199,823 | +0.66(+1.64%) |
Nov 27, 2017 | 40.16 | 40.29 | 39.67 | 40.04 | 1,612,003 | -0.33(-0.82%) |
Nov 24, 2017 | 41.05 | 41.08 | 40.35 | 40.37 | 975,217 | -0.43(-1.04%) |
Nov 22, 2017 | 40.83 | 41.24 | 40.61 | 40.80 | 1,012,234 | +0.55(+1.38%) |
Nov 21, 2017 | 40.34 | 40.71 | 39.86 | 40.24 | 1,283,400 | +0.21(+0.52%) |
Nov 20, 2017 | 39.90 | 40.27 | 39.62 | 40.03 | 1,454,193 | -0.09(-0.23%) |
Nov 17, 2017 | 39.76 | 40.36 | 39.57 | 40.13 | 2,492,902 | +0.94(+2.41%) |
Nov 16, 2017 | 38.64 | 40.09 | 38.12 | 39.18 | 3,607,655 | +0.46(+1.19%) |
Nov 15, 2017 | 38.64 | 38.88 | 37.86 | 38.72 | 3,420,417 | -0.47(-1.20%) |
Nov 14, 2017 | 40.35 | 40.65 | 39.12 | 39.19 | 1,692,992 | -1.44(-3.55%) |
Nov 13, 2017 | 41.76 | 41.83 | 40.54 | 40.63 | 2,013,513 | -1.28(-3.04%) |
Nov 10, 2017 | 42.41 | 42.76 | 41.89 | 41.91 | 2,380,371 | -0.49(-1.16%) |
Nov 09, 2017 | 41.85 | 42.45 | 41.59 | 42.40 | 2,137,760 | +0.31(+0.73%) |
Nov 08, 2017 | 41.66 | 42.35 | 41.46 | 42.09 | 2,575,790 | +0.46(+1.09%) |
Nov 07, 2017 | 41.36 | 41.78 | 41.12 | 41.63 | 3,019,481 | +0.11(+0.27%) |
Nov 06, 2017 | 39.56 | 41.69 | 39.46 | 41.52 | 3,605,992 | +2.41(+6.17%) |
Nov 03, 2017 | 38.94 | 39.58 | 38.80 | 39.11 | 1,934,479 | +0.02(+0.05%) |
Nov 02, 2017 | 38.94 | 39.27 | 38.60 | 39.09 | 1,835,161 | +0.21(+0.53%) |
Nov 01, 2017 | 39.17 | 39.49 | 38.34 | 38.88 | 2,054,058 | +0.20(+0.52%) |
Oct 31, 2017 | 38.27 | 38.83 | 37.69 | 38.68 | 2,044,249 | +0.35(+0.91%) |
Oct 30, 2017 | 37.60 | 38.57 | 37.54 | 38.33 | 2,277,428 | +0.86(+2.30%) |
Oct 27, 2017 | 36.80 | 37.48 | 36.52 | 37.47 | 1,918,776 | +0.48(+1.31%) |
Oct 26, 2017 | 36.69 | 37.29 | 36.33 | 36.98 | 2,435,978 | +0.44(+1.21%) |
Oct 25, 2017 | 37.28 | 37.50 | 36.34 | 36.54 | 1,669,290 | -0.81(-2.17%) |
Oct 24, 2017 | 37.33 | 38.00 | 37.18 | 37.35 | 2,363,468 | +0.29(+0.79%) |
Oct 23, 2017 | 37.11 | 37.66 | 37.01 | 37.06 | 1,703,592 | +0.03(+0.08%) |
Oct 20, 2017 | 36.49 | 37.03 | 36.12 | 37.03 | 1,636,171 | +0.75(+2.08%) |
Oct 19, 2017 | 36.13 | 37.03 | 36.07 | 36.28 | 1,673,380 | -0.19(-0.51%) |
Oct 18, 2017 | 37.33 | 37.55 | 36.39 | 36.46 | 1,631,102 | -0.75(-2.01%) |
Oct 17, 2017 | 37.37 | 37.55 | 37.06 | 37.21 | 1,667,712 | -0.20(-0.53%) |
Oct 16, 2017 | 37.52 | 37.67 | 37.28 | 37.41 | 1,093,087 | +0.23(+0.63%) |
Oct 13, 2017 | 36.80 | 37.65 | 36.66 | 37.18 | 1,876,105 | +0.83(+2.29%) |
Oct 12, 2017 | 36.76 | 36.79 | 35.82 | 36.34 | 1,460,404 | -0.89(-2.39%) |
Oct 11, 2017 | 37.51 | 37.81 | 36.81 | 37.23 | 1,941,164 | -0.34(-0.91%) |
Oct 10, 2017 | 37.57 | 38.20 | 37.52 | 37.58 | 2,186,467 | +0.59(+1.60%) |
Oct 09, 2017 | 36.91 | 37.30 | 36.67 | 36.98 | 1,163,659 | +0.28(+0.78%) |
Oct 06, 2017 | 36.48 | 36.80 | 36.36 | 36.70 | 1,851,052 | -0.46(-1.23%) |
Oct 05, 2017 | 36.60 | 37.32 | 36.42 | 37.16 | 2,085,310 | +0.73(+2.01%) |
Oct 04, 2017 | 35.62 | 36.45 | 35.39 | 36.42 | 2,162,583 | +0.80(+2.24%) |
Oct 03, 2017 | 36.43 | 36.48 | 35.61 | 35.62 | 2,520,195 | -0.88(-2.42%) |
Oct 02, 2017 | 36.51 | 36.66 | 36.07 | 36.51 | 2,909,670 | -0.61(-1.63%) |
Sep 29, 2017 | 37.33 | 37.33 | 36.71 | 37.11 | 2,498,864 | -0.21(-0.57%) |
Sep 28, 2017 | 37.96 | 38.27 | 36.92 | 37.33 | 2,362,169 | -0.56(-1.49%) |
Sep 27, 2017 | 37.73 | 37.93 | 37.56 | 37.89 | 1,833,529 | +0.19(+0.51%) |
Sep 26, 2017 | 37.51 | 37.74 | 37.16 | 37.70 | 1,383,551 | -0.01(-0.02%) |
Sep 25, 2017 | 36.75 | 37.87 | 36.65 | 37.70 | 2,883,354 | +1.37(+3.78%) |
Sep 22, 2017 | 35.73 | 36.57 | 35.65 | 36.33 | 1,488,781 | +0.41(+1.15%) |
Sep 21, 2017 | 35.97 | 36.05 | 35.26 | 35.92 | 1,917,182 | -0.09(-0.24%) |
Sep 20, 2017 | 35.17 | 36.11 | 35.09 | 36.00 | 2,430,054 | +1.06(+3.04%) |
Sep 19, 2017 | 35.93 | 35.93 | 34.81 | 34.94 | 2,031,341 | -0.79(-2.21%) |
Sep 18, 2017 | 35.57 | 36.02 | 35.22 | 35.73 | 1,375,760 | -0.01(-0.04%) |
Sep 15, 2017 | 35.55 | 35.77 | 35.26 | 35.74 | 3,258,141 | +0.29(+0.82%) |
Sep 14, 2017 | 35.35 | 35.75 | 35.18 | 35.45 | 3,053,537 | +0.35(+0.99%) |
Sep 13, 2017 | 34.24 | 35.25 | 34.24 | 35.10 | 2,880,643 | +0.88(+2.58%) |
Sep 12, 2017 | 33.52 | 34.38 | 33.25 | 34.22 | 3,282,539 | +0.71(+2.10%) |
Sep 11, 2017 | 32.55 | 33.57 | 32.28 | 33.52 | 2,904,831 | +1.13(+3.47%) |
Sep 08, 2017 | 32.74 | 32.78 | 32.28 | 32.39 | 1,793,919 | -0.40(-1.22%) |
Sep 07, 2017 | 33.01 | 33.18 | 32.46 | 32.79 | 2,774,228 | -0.22(-0.67%) |
Sep 06, 2017 | 31.44 | 33.18 | 31.33 | 33.01 | 4,320,623 | +1.84(+5.89%) |
Sep 05, 2017 | 30.95 | 31.57 | 30.78 | 31.17 | 2,808,446 | +0.53(+1.74%) |
Sep 01, 2017 | 30.29 | 30.76 | 30.03 | 30.64 | 1,852,673 | +0.48(+1.61%) |
Aug 31, 2017 | 30.55 | 30.55 | 30.13 | 30.15 | 3,592,853 | -0.22(-0.73%) |
Aug 30, 2017 | 30.70 | 30.74 | 30.11 | 30.38 | 2,665,843 | -0.34(-1.11%) |
Aug 29, 2017 | 30.82 | 30.92 | 30.38 | 30.72 | 2,380,746 | -0.26(-0.83%) |
Aug 28, 2017 | 31.85 | 32.02 | 30.46 | 30.97 | 3,135,767 | -0.92(-2.88%) |
Aug 25, 2017 | 31.65 | 32.18 | 31.64 | 31.89 | 2,316,079 | +0.42(+1.34%) |
Aug 24, 2017 | 31.63 | 31.84 | 31.36 | 31.47 | 2,651,535 | -0.23(-0.74%) |
Aug 23, 2017 | 31.07 | 31.83 | 30.67 | 31.71 | 2,521,045 | +0.48(+1.53%) |
Aug 22, 2017 | 30.86 | 31.34 | 30.75 | 31.23 | 1,990,891 | +0.43(+1.39%) |
Aug 21, 2017 | 31.03 | 31.44 | 30.79 | 30.80 | 1,980,126 | -0.32(-1.03%) |
Aug 18, 2017 | 30.84 | 31.73 | 30.62 | 31.12 | 2,227,160 | +0.39(+1.27%) |
Aug 17, 2017 | 31.10 | 31.27 | 30.72 | 30.73 | 2,505,376 | -0.44(-1.42%) |
Aug 16, 2017 | 32.05 | 32.18 | 31.08 | 31.17 | 2,538,067 | -0.79(-2.47%) |
Aug 15, 2017 | 32.26 | 32.29 | 31.60 | 31.96 | 3,384,341 | -0.36(-1.11%) |
Aug 14, 2017 | 32.40 | 32.88 | 32.26 | 32.32 | 2,133,051 | -0.06(-0.19%) |
Aug 11, 2017 | 32.35 | 33.08 | 32.26 | 32.38 | 2,366,899 | -0.16(-0.50%) |
Aug 10, 2017 | 32.75 | 33.02 | 32.38 | 32.55 | 2,549,146 | -0.05(-0.15%) |
Aug 09, 2017 | 32.93 | 32.96 | 32.30 | 32.59 | 3,099,773 | +0.06(+0.17%) |
Aug 08, 2017 | 33.20 | 33.55 | 32.53 | 32.54 | 3,272,854 | -0.72(-2.17%) |
Aug 07, 2017 | 34.40 | 34.52 | 33.13 | 33.26 | 3,410,590 | -1.34(-3.87%) |
Aug 04, 2017 | 34.79 | 34.98 | 34.56 | 34.60 | 2,311,373 | -0.14(-0.40%) |
Aug 03, 2017 | 34.56 | 35.17 | 34.35 | 34.74 | 3,322,073 | +0.34(+0.98%) |
Aug 02, 2017 | 34.47 | 34.63 | 33.79 | 34.40 | 4,216,258 | -0.10(-0.28%) |
Aug 01, 2017 | 35.42 | 35.46 | 34.09 | 34.50 | 5,112,565 | -1.00(-2.81%) |
Jul 31, 2017 | 36.18 | 36.28 | 35.32 | 35.50 | 3,211,150 | -0.84(-2.32%) |
Jul 28, 2017 | 36.25 | 37.69 | 35.80 | 36.34 | 5,860,693 | -0.86(-2.32%) |
Jul 27, 2017 | 38.60 | 38.71 | 36.08 | 37.20 | 6,872,122 | -1.42(-3.67%) |
Jul 26, 2017 | 39.73 | 39.86 | 38.51 | 38.62 | 3,614,437 | -0.76(-1.94%) |
Jul 25, 2017 | 38.77 | 39.92 | 38.65 | 39.38 | 2,484,709 | +1.26(+3.29%) |
Jul 24, 2017 | 38.11 | 38.25 | 37.78 | 38.13 | 3,320,004 | +0.17(+0.44%) |
Jul 21, 2017 | 40.03 | 40.55 | 37.89 | 37.96 | 4,105,365 | -2.19(-5.47%) |
Jul 20, 2017 | 40.96 | 41.12 | 39.83 | 40.15 | 2,358,135 | -0.60(-1.48%) |
Jul 19, 2017 | 38.79 | 41.02 | 38.72 | 40.76 | 3,799,244 | +1.94(+4.99%) |
Jul 18, 2017 | 39.21 | 39.37 | 38.65 | 38.82 | 2,021,651 | +0.03(+0.07%) |
Jul 17, 2017 | 38.70 | 38.93 | 38.39 | 38.79 | 2,628,135 | -0.02(-0.05%) |
Jul 14, 2017 | 38.27 | 38.94 | 37.97 | 38.81 | 3,191,513 | +0.61(+1.60%) |
Jul 13, 2017 | 37.54 | 38.23 | 37.45 | 38.20 | 3,226,680 | +0.69(+1.83%) |
Jul 12, 2017 | 38.49 | 38.57 | 37.33 | 37.52 | 2,944,670 | -0.29(-0.76%) |
Jul 11, 2017 | 37.36 | 38.04 | 36.99 | 37.80 | 2,312,073 | +0.43(+1.16%) |
Jul 10, 2017 | 36.92 | 37.63 | 36.63 | 37.37 | 2,667,150 | +0.29(+0.78%) |
Jul 07, 2017 | 36.89 | 37.45 | 36.40 | 37.08 | 2,932,453 | -0.41(-1.10%) |
Jul 06, 2017 | 38.33 | 38.71 | 37.30 | 37.50 | 3,427,816 | -0.61(-1.60%) |
Jul 05, 2017 | 38.78 | 38.96 | 37.83 | 38.11 | 2,793,039 | -0.98(-2.51%) |
Jul 03, 2017 | 38.25 | 39.33 | 38.25 | 39.09 | 1,332,544 | +0.98(+2.58%) |
Jun 30, 2017 | 38.23 | 38.73 | 37.96 | 38.11 | 2,436,541 | -0.02(-0.06%) |
Jun 29, 2017 | 37.84 | 38.79 | 37.69 | 38.13 | 3,430,446 | +0.60(+1.61%) |
Jun 28, 2017 | 37.05 | 38.34 | 37.05 | 37.52 | 2,582,602 | +0.49(+1.33%) |
Jun 27, 2017 | 37.17 | 37.50 | 36.51 | 37.03 | 3,376,755 | -0.25(-0.66%) |
Jun 26, 2017 | 37.21 | 37.76 | 36.87 | 37.28 | 2,016,423 | +0.29(+0.80%) |
Jun 23, 2017 | 36.67 | 37.32 | 36.50 | 36.98 | 3,362,764 | +0.43(+1.19%) |
Jun 22, 2017 | 36.49 | 37.08 | 36.07 | 36.55 | 2,683,906 | +0.14(+0.39%) |
Jun 21, 2017 | 37.01 | 37.14 | 35.46 | 36.41 | 4,566,724 | -1.09(-2.90%) |
Jun 20, 2017 | 37.24 | 37.75 | 36.61 | 37.50 | 3,484,611 | -0.42(-1.11%) |
Jun 19, 2017 | 38.55 | 38.63 | 37.86 | 37.92 | 2,452,243 | -0.65(-1.69%) |
Jun 16, 2017 | 37.78 | 38.60 | 37.24 | 38.57 | 3,398,211 | +0.95(+2.52%) |
Jun 15, 2017 | 37.30 | 38.03 | 37.30 | 37.62 | 2,860,268 | -0.13(-0.33%) |
Jun 14, 2017 | 38.92 | 38.92 | 37.05 | 37.75 | 5,156,492 | -1.42(-3.62%) |
Jun 13, 2017 | 38.44 | 39.27 | 38.32 | 39.17 | 2,422,288 | +0.67(+1.75%) |
Jun 12, 2017 | 37.36 | 39.47 | 37.89 | 38.49 | 3,894,613 | +1.14(+3.04%) |
Jun 09, 2017 | 35.35 | 37.95 | 35.35 | 37.36 | 3,644,527 | +2.01(+5.69%) |
Jun 08, 2017 | 35.74 | 34.96 | 35.34 | 3,284,644 | +0.22(+0.64%) | |
Jun 07, 2017 | 37.07 | 37.37 | 34.68 | 35.12 | 5,351,028 | -2.26(-6.04%) |
Jun 06, 2017 | 37.35 | 37.74 | 36.33 | 37.38 | 3,101,386 | -0.27(-0.73%) |
Jun 05, 2017 | 37.01 | 37.80 | 36.96 | 37.65 | 1,805,162 | +0.41(+1.09%) |
Jun 02, 2017 | 37.39 | 37.39 | 36.66 | 37.24 | 2,184,931 | -0.44(-1.17%) |
Jun 01, 2017 | 36.93 | 38.34 | 36.93 | 37.69 | 3,591,715 | +0.76(+2.05%) |
May 31, 2017 | 36.63 | 37.01 | 36.23 | 36.93 | 4,209,952 | -0.11(-0.30%) |
May 30, 2017 | 37.50 | 37.75 | 36.99 | 37.04 | 2,534,384 | -0.60(-1.58%) |
May 26, 2017 | 38.13 | 38.38 | 37.61 | 37.64 | 3,429,701 | -0.08(-0.22%) |
May 25, 2017 | 39.21 | 39.53 | 37.13 | 37.72 | 5,774,070 | -1.56(-3.96%) |
May 24, 2017 | 40.28 | 40.63 | 38.86 | 39.28 | 3,030,365 | -1.04(-2.57%) |
May 23, 2017 | 40.89 | 41.14 | 39.60 | 40.32 | 3,897,964 | -1.68(-3.99%) |
May 22, 2017 | 42.48 | 42.48 | 41.58 | 41.99 | 2,720,282 | -0.11(-0.27%) |
May 19, 2017 | 40.39 | 42.50 | 40.06 | 42.10 | 3,354,287 | +2.10(+5.24%) |
May 18, 2017 | 39.45 | 40.23 | 39.26 | 40.01 | 2,601,289 | +0.24(+0.60%) |
May 17, 2017 | 40.35 | 40.50 | 39.73 | 39.77 | 2,368,342 | -0.58(-1.44%) |
May 16, 2017 | 40.81 | 41.04 | 39.90 | 40.35 | 2,644,877 | -0.21(-0.53%) |
May 15, 2017 | 40.84 | 41.25 | 40.16 | 40.56 | 2,897,735 | +0.78(+1.97%) |
May 12, 2017 | 40.29 | 40.45 | 39.54 | 39.78 | 2,810,149 | -0.67(-1.64%) |
May 11, 2017 | 41.54 | 41.64 | 40.27 | 40.45 | 1,881,965 | -0.62(-1.52%) |
May 10, 2017 | 40.68 | 41.60 | 40.52 | 41.07 | 2,563,852 | +0.76(+1.89%) |
May 09, 2017 | 41.40 | 41.44 | 40.07 | 40.31 | 1,826,955 | -1.10(-2.66%) |
May 08, 2017 | 41.23 | 41.71 | 41.15 | 41.41 | 3,231,843 | +0.10(+0.23%) |
May 05, 2017 | 40.33 | 41.35 | 40.03 | 41.31 | 4,146,341 | +1.09(+2.72%) |
May 04, 2017 | 40.68 | 40.69 | 39.30 | 40.22 | 3,846,162 | -0.73(-1.79%) |
May 03, 2017 | 40.82 | 41.39 | 40.56 | 40.95 | 2,556,358 | +0.27(+0.66%) |
May 02, 2017 | 40.75 | 41.26 | 40.39 | 40.68 | 3,911,346 | -0.05(-0.12%) |