Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.83 | 47.82 | 46.66 | 47.18 | 8,923,005 | +0.14(+0.30%) |
Apr 27, 2018 | 46.53 | 47.20 | 46.21 | 47.04 | 6,704,780 | +0.20(+0.44%) |
Apr 26, 2018 | 46.31 | 46.90 | 46.13 | 46.83 | 7,998,426 | +0.76(+1.64%) |
Apr 25, 2018 | 45.41 | 46.17 | 45.17 | 46.08 | 7,162,207 | +0.34(+0.74%) |
Apr 24, 2018 | 46.44 | 47.08 | 45.42 | 45.74 | 9,501,458 | -0.61(-1.31%) |
Apr 23, 2018 | 46.29 | 46.88 | 45.20 | 46.34 | 8,485,741 | +0.08(+0.17%) |
Apr 20, 2018 | 45.91 | 46.72 | 45.48 | 46.26 | 14,768,978 | -0.04(-0.10%) |
Apr 19, 2018 | 46.44 | 46.89 | 45.92 | 46.31 | 12,712,771 | -0.07(-0.15%) |
Apr 18, 2018 | 45.78 | 46.77 | 45.72 | 46.38 | 14,155,305 | +1.07(+2.36%) |
Apr 17, 2018 | 45.12 | 45.47 | 44.79 | 45.31 | 6,852,567 | +0.12(+0.26%) |
Apr 16, 2018 | 45.25 | 45.41 | 44.58 | 45.20 | 7,346,074 | -0.02(-0.04%) |
Apr 13, 2018 | 44.76 | 45.47 | 44.70 | 45.21 | 8,244,633 | +0.51(+1.14%) |
Apr 12, 2018 | 44.57 | 45.15 | 43.95 | 44.71 | 9,326,007 | +0.55(+1.25%) |
Apr 11, 2018 | 43.30 | 44.54 | 43.18 | 44.15 | 10,326,380 | +0.69(+1.58%) |
Apr 10, 2018 | 42.22 | 44.01 | 42.22 | 43.47 | 11,586,669 | +2.01(+4.85%) |
Apr 09, 2018 | 42.07 | 42.19 | 41.38 | 41.46 | 10,735,497 | -0.39(-0.94%) |
Apr 06, 2018 | 42.20 | 42.36 | 41.15 | 41.85 | 11,094,175 | -0.61(-1.43%) |
Apr 05, 2018 | 41.85 | 43.08 | 41.81 | 42.45 | 9,507,298 | +0.80(+1.92%) |
Apr 04, 2018 | 40.97 | 41.78 | 40.70 | 41.65 | 8,824,706 | -0.02(-0.04%) |
Apr 03, 2018 | 41.27 | 41.82 | 40.69 | 41.67 | 8,553,057 | +0.63(+1.54%) |
Apr 02, 2018 | 41.57 | 41.58 | 40.24 | 41.04 | 10,211,088 | -0.76(-1.81%) |
Mar 29, 2018 | 41.79 | 41.79 | 41.79 | 0 | +0.79(+1.93%) | |
Mar 28, 2018 | 41.63 | 41.93 | 40.73 | 41.00 | 10,916,397 | -0.74(-1.77%) |
Mar 27, 2018 | 42.24 | 42.81 | 41.42 | 41.74 | 10,753,602 | -0.29(-0.70%) |
Mar 26, 2018 | 41.86 | 42.19 | 41.13 | 42.03 | 10,064,173 | +0.69(+1.66%) |
Mar 23, 2018 | 41.46 | 42.60 | 41.17 | 41.35 | 12,932,734 | +0.05(+0.13%) |
Mar 22, 2018 | 41.50 | 41.80 | 41.10 | 41.30 | 12,999,912 | -0.65(-1.55%) |
Mar 21, 2018 | 40.82 | 42.31 | 40.59 | 41.95 | 10,857,628 | +1.44(+3.56%) |
Mar 20, 2018 | 39.94 | 40.67 | 39.91 | 40.50 | 7,477,183 | +0.72(+1.81%) |
Mar 19, 2018 | 40.83 | 40.83 | 39.37 | 39.78 | 10,656,511 | -1.10(-2.68%) |
Mar 16, 2018 | 40.40 | 41.16 | 40.21 | 40.88 | 9,686,612 | +0.55(+1.37%) |
Mar 15, 2018 | 41.31 | 41.42 | 40.09 | 40.32 | 7,717,838 | -0.85(-2.05%) |
Mar 14, 2018 | 41.30 | 41.81 | 41.09 | 41.17 | 6,725,690 | +0.12(+0.30%) |
Mar 13, 2018 | 41.92 | 42.04 | 40.81 | 41.05 | 7,231,933 | -0.73(-1.75%) |
Mar 12, 2018 | 41.77 | 42.26 | 41.62 | 41.78 | 5,974,911 | -0.06(-0.15%) |
Mar 09, 2018 | 41.38 | 42.14 | 41.32 | 41.84 | 8,228,099 | +0.87(+2.13%) |
Mar 08, 2018 | 40.82 | 41.20 | 40.57 | 40.97 | 10,993,570 | +0.16(+0.39%) |
Mar 07, 2018 | 40.92 | 40.05 | 40.81 | 8,687,854 | -0.08(-0.20%) | |
Mar 06, 2018 | 41.47 | 41.48 | 40.62 | 40.89 | 6,326,126 | -0.14(-0.35%) |
Mar 05, 2018 | 40.43 | 41.20 | 39.93 | 41.03 | 13,268,556 | +0.20(+0.50%) |
Mar 02, 2018 | 40.54 | 40.98 | 40.06 | 40.82 | 6,935,967 | +0.00(+0.00%) |
Mar 01, 2018 | 40.74 | 41.60 | 40.35 | 40.82 | 11,400,981 | -0.35(-0.84%) |
Feb 28, 2018 | 42.58 | 42.66 | 41.12 | 41.17 | 11,904,703 | -1.06(-2.52%) |
Feb 27, 2018 | 42.86 | 43.41 | 42.23 | 42.23 | 6,698,954 | -0.54(-1.26%) |
Feb 26, 2018 | 42.78 | 42.98 | 42.23 | 42.78 | 9,149,040 | -0.20(-0.45%) |
Feb 23, 2018 | 42.11 | 43.15 | 41.87 | 42.97 | 10,226,501 | +1.17(+2.80%) |
Feb 22, 2018 | 41.80 | 9,133,367 | +0.51(+1.25%) | |||
Feb 21, 2018 | 41.62 | 42.23 | 41.26 | 41.29 | 11,101,336 | -0.54(-1.29%) |
Feb 20, 2018 | 42.22 | 42.55 | 41.47 | 41.83 | 8,362,024 | -0.30(-0.72%) |
Feb 16, 2018 | 42.13 | 42.13 | 42.13 | 0 | +0.54(+1.30%) | |
Feb 15, 2018 | 42.26 | 41.48 | 41.59 | 17,708,740 | -0.87(-2.05%) | |
Feb 14, 2018 | 41.58 | 42.73 | 41.45 | 42.46 | 9,838,596 | +0.43(+1.01%) |
Feb 13, 2018 | 42.17 | 42.32 | 41.72 | 42.03 | 7,732,185 | -0.47(-1.11%) |
Feb 12, 2018 | 42.05 | 43.01 | 41.94 | 42.50 | 13,843,821 | +1.08(+2.61%) |
Feb 09, 2018 | 42.34 | 42.55 | 40.00 | 41.42 | 20,031,230 | -0.63(-1.50%) |
Feb 08, 2018 | 44.29 | 44.35 | 42.02 | 42.05 | 15,596,268 | -2.02(-4.59%) |
Feb 07, 2018 | 45.03 | 45.29 | 44.06 | 44.07 | 9,685,956 | -0.83(-1.86%) |
Feb 06, 2018 | 43.25 | 45.47 | 43.08 | 44.90 | 12,565,547 | +0.28(+0.63%) |
Feb 05, 2018 | 45.67 | 46.13 | 44.05 | 44.62 | 13,929,014 | -1.66(-3.59%) |
Feb 02, 2018 | 47.89 | 47.98 | 45.84 | 46.29 | 15,865,041 | -2.06(-4.26%) |
Feb 01, 2018 | 47.56 | 48.51 | 47.39 | 48.35 | 9,613,245 | +0.72(+1.51%) |
Jan 31, 2018 | 48.05 | 48.27 | 46.84 | 47.63 | 9,660,129 | -0.39(-0.81%) |
Jan 30, 2018 | 48.11 | 48.11 | 47.66 | 48.02 | 12,085,713 | -0.59(-1.20%) |
Jan 29, 2018 | 49.06 | 49.31 | 48.43 | 48.60 | 9,658,030 | -0.72(-1.46%) |
Jan 26, 2018 | 49.22 | 49.63 | 48.92 | 49.32 | 8,450,829 | +0.36(+0.74%) |
Jan 25, 2018 | 49.37 | 49.90 | 48.91 | 48.96 | 10,637,692 | -0.12(-0.25%) |
Jan 24, 2018 | 50.31 | 50.41 | 49.06 | 49.08 | 13,881,870 | -1.32(-2.62%) |
Jan 23, 2018 | 50.23 | 51.32 | 50.08 | 50.40 | 15,498,520 | +0.38(+0.76%) |
Jan 22, 2018 | 47.91 | 50.06 | 47.57 | 50.02 | 20,066,086 | +3.01(+6.40%) |
Jan 19, 2018 | 46.14 | 47.17 | 45.60 | 47.01 | 11,712,619 | +0.58(+1.24%) |
Jan 18, 2018 | 46.68 | 47.07 | 46.31 | 46.44 | 9,457,589 | -0.43(-0.93%) |
Jan 17, 2018 | 46.54 | 47.30 | 46.21 | 46.87 | 9,561,273 | +0.64(+1.38%) |
Jan 16, 2018 | 47.03 | 47.19 | 46.03 | 46.23 | 11,536,149 | -0.90(-1.90%) |
Jan 12, 2018 | 47.13 | 47.13 | 47.13 | 0 | -0.17(-0.36%) | |
Jan 11, 2018 | 46.62 | 47.62 | 46.31 | 47.30 | 10,245,098 | +0.76(+1.64%) |
Jan 10, 2018 | 46.21 | 46.64 | 46.03 | 46.54 | 10,952,955 | +0.32(+0.69%) |
Jan 09, 2018 | 46.50 | 46.70 | 45.76 | 46.22 | 9,682,412 | -0.16(-0.34%) |
Jan 08, 2018 | 45.82 | 46.44 | 45.59 | 46.38 | 8,580,059 | +0.42(+0.91%) |
Jan 05, 2018 | 45.64 | 46.03 | 45.19 | 45.96 | 9,716,207 | +0.17(+0.37%) |
Jan 04, 2018 | 45.11 | 45.92 | 44.55 | 45.79 | 11,433,013 | +1.00(+2.24%) |
Jan 03, 2018 | 44.17 | 45.30 | 43.92 | 44.79 | 12,606,155 | +0.79(+1.79%) |
Jan 02, 2018 | 43.39 | 44.20 | 43.25 | 44.00 | 8,195,173 | +0.66(+1.51%) |
Dec 29, 2017 | 43.34 | 43.34 | 43.34 | 0 | +0.27(+0.62%) | |
Dec 28, 2017 | 43.33 | 43.38 | 42.93 | 43.08 | 4,379,554 | -0.22(-0.51%) |
Dec 27, 2017 | 43.39 | 43.72 | 43.03 | 43.30 | 6,099,754 | +0.04(+0.10%) |
Dec 26, 2017 | 42.69 | 43.41 | 42.50 | 43.25 | 5,615,574 | +0.67(+1.58%) |
Dec 22, 2017 | 42.85 | 42.89 | 42.29 | 42.58 | 7,630,839 | -0.14(-0.33%) |
Dec 21, 2017 | 42.20 | 43.19 | 41.86 | 42.72 | 12,073,635 | +0.67(+1.58%) |
Dec 20, 2017 | 41.02 | 42.23 | 40.88 | 42.06 | 10,314,304 | +1.37(+3.38%) |
Dec 19, 2017 | 40.48 | 41.39 | 40.41 | 40.68 | 9,026,094 | +0.35(+0.86%) |
Dec 18, 2017 | 39.77 | 40.66 | 39.66 | 40.34 | 8,581,282 | +0.77(+1.95%) |
Dec 15, 2017 | 39.72 | 39.95 | 39.48 | 39.56 | 10,961,310 | +0.18(+0.45%) |
Dec 14, 2017 | 39.30 | 39.82 | 39.12 | 39.39 | 8,087,400 | -0.31(-0.78%) |
Dec 13, 2017 | 40.09 | 40.27 | 39.46 | 39.70 | 8,614,937 | -0.43(-1.06%) |
Dec 12, 2017 | 40.12 | 40.62 | 39.91 | 40.12 | 11,075,384 | +0.07(+0.18%) |
Dec 11, 2017 | 39.09 | 40.13 | 39.07 | 40.05 | 12,087,573 | +1.04(+2.66%) |
Dec 08, 2017 | 38.83 | 39.25 | 38.70 | 39.01 | 9,221,037 | +0.47(+1.22%) |
Dec 07, 2017 | 38.47 | 38.90 | 38.29 | 38.54 | 7,068,804 | +0.07(+0.18%) |
Dec 06, 2017 | 38.63 | 37.88 | 38.47 | 9,929,331 | -0.06(-0.16%) | |
Dec 05, 2017 | 38.88 | 39.17 | 38.47 | 38.54 | 10,180,296 | -0.23(-0.59%) |
Dec 04, 2017 | 38.12 | 39.93 | 38.06 | 38.77 | 15,734,252 | +0.73(+1.93%) |
Dec 01, 2017 | 36.98 | 38.48 | 36.96 | 38.03 | 20,454,550 | +1.13(+3.06%) |
Nov 30, 2017 | 36.64 | 37.31 | 36.53 | 36.90 | 15,158,583 | +0.42(+1.16%) |
Nov 29, 2017 | 36.27 | 36.72 | 36.09 | 36.48 | 8,351,403 | +0.25(+0.68%) |
Nov 28, 2017 | 36.23 | 36.36 | 35.97 | 36.23 | 9,173,801 | -0.04(-0.12%) |
Nov 27, 2017 | 36.79 | 36.12 | 36.27 | 6,087,113 | -0.45(-1.23%) | |
Nov 24, 2017 | 36.80 | 37.01 | 36.62 | 36.73 | 3,795,843 | +0.13(+0.36%) |
Nov 22, 2017 | 36.67 | 36.74 | 36.48 | 36.59 | 5,565,808 | +0.23(+0.63%) |
Nov 21, 2017 | 36.98 | 37.03 | 36.20 | 36.36 | 13,134,597 | -0.35(-0.96%) |
Nov 20, 2017 | 36.88 | 36.99 | 36.53 | 36.72 | 6,573,580 | -0.18(-0.48%) |
Nov 17, 2017 | 36.79 | 37.08 | 36.49 | 36.89 | 6,682,745 | +0.23(+0.63%) |
Nov 16, 2017 | 36.72 | 37.03 | 36.58 | 36.66 | 6,366,199 | -0.16(-0.43%) |
Nov 15, 2017 | 37.52 | 37.71 | 36.66 | 36.82 | 11,851,333 | -1.10(-2.91%) |
Nov 14, 2017 | 38.83 | 38.99 | 37.84 | 37.93 | 8,987,677 | -1.12(-2.87%) |
Nov 13, 2017 | 39.12 | 39.30 | 38.85 | 39.05 | 6,057,732 | -0.33(-0.83%) |
Nov 10, 2017 | 39.66 | 39.76 | 39.21 | 39.38 | 5,168,697 | -0.38(-0.96%) |
Nov 09, 2017 | 39.66 | 39.86 | 39.36 | 39.75 | 6,522,241 | -0.10(-0.24%) |
Nov 08, 2017 | 39.76 | 40.28 | 39.45 | 39.85 | 7,617,767 | -0.13(-0.33%) |
Nov 07, 2017 | 40.05 | 40.57 | 39.79 | 39.98 | 10,761,841 | +0.17(+0.42%) |
Nov 06, 2017 | 38.32 | 40.02 | 38.26 | 39.82 | 11,634,895 | +1.63(+4.28%) |
Nov 03, 2017 | 37.58 | 38.40 | 37.56 | 38.18 | 10,840,756 | +0.48(+1.27%) |
Nov 02, 2017 | 38.12 | 38.44 | 37.35 | 37.71 | 7,039,590 | -0.32(-0.84%) |
Nov 01, 2017 | 38.11 | 38.80 | 38.01 | 38.02 | 8,216,942 | +0.27(+0.73%) |
Oct 31, 2017 | 37.80 | 37.95 | 37.47 | 37.75 | 7,068,704 | -0.17(-0.44%) |
Oct 30, 2017 | 37.53 | 38.04 | 37.23 | 37.92 | 8,622,349 | +0.44(+1.18%) |
Oct 27, 2017 | 36.25 | 37.61 | 36.20 | 37.48 | 14,215,457 | +1.05(+2.89%) |
Oct 26, 2017 | 36.68 | 37.02 | 36.18 | 36.42 | 9,295,335 | -0.19(-0.53%) |
Oct 25, 2017 | 36.57 | 36.87 | 36.21 | 36.62 | 10,150,353 | +0.08(+0.22%) |
Oct 24, 2017 | 37.48 | 37.67 | 36.46 | 36.54 | 16,165,440 | -0.77(-2.06%) |
Oct 23, 2017 | 37.55 | 38.52 | 37.23 | 37.31 | 14,454,269 | -0.96(-2.52%) |
Oct 20, 2017 | 38.47 | 38.57 | 37.99 | 38.27 | 11,913,517 | -0.08(-0.21%) |
Oct 19, 2017 | 38.47 | 38.70 | 38.05 | 38.35 | 10,216,386 | -0.31(-0.80%) |
Oct 18, 2017 | 39.29 | 39.57 | 38.50 | 38.66 | 8,470,728 | -0.61(-1.55%) |
Oct 17, 2017 | 39.39 | 39.45 | 38.99 | 39.27 | 8,555,481 | -0.13(-0.34%) |
Oct 16, 2017 | 39.73 | 39.90 | 39.38 | 39.40 | 4,658,006 | -0.10(-0.25%) |
Oct 13, 2017 | 39.93 | 40.06 | 39.45 | 39.50 | 5,355,303 | -0.04(-0.09%) |
Oct 12, 2017 | 39.76 | 39.92 | 39.47 | 39.53 | 6,548,007 | -0.66(-1.65%) |
Oct 11, 2017 | 39.68 | 40.21 | 39.49 | 40.20 | 6,509,539 | +0.42(+1.07%) |
Oct 10, 2017 | 40.05 | 40.51 | 39.73 | 39.77 | 7,384,091 | +0.09(+0.22%) |
Oct 09, 2017 | 39.53 | 39.91 | 39.51 | 39.68 | 4,199,361 | +0.16(+0.40%) |
Oct 06, 2017 | 39.62 | 39.79 | 39.07 | 39.53 | 12,637,724 | -0.30(-0.75%) |
Oct 05, 2017 | 40.06 | 40.09 | 39.69 | 39.83 | 6,210,999 | -0.08(-0.20%) |
Oct 04, 2017 | 39.79 | 40.12 | 39.60 | 39.91 | 7,994,156 | +0.22(+0.56%) |
Oct 03, 2017 | 40.12 | 40.20 | 39.56 | 39.68 | 9,777,005 | -0.53(-1.32%) |
Oct 02, 2017 | 39.95 | 40.39 | 39.76 | 40.21 | 8,388,229 | -0.44(-1.09%) |
Sep 29, 2017 | 40.28 | 40.79 | 40.18 | 40.66 | 7,566,807 | +0.18(+0.44%) |
Sep 28, 2017 | 40.36 | 40.70 | 40.23 | 40.48 | 13,810,574 | +0.22(+0.55%) |
Sep 27, 2017 | 40.38 | 39.34 | 40.26 | 12,812,983 | +0.83(+2.11%) | |
Sep 26, 2017 | 39.30 | 39.63 | 39.07 | 39.43 | 6,868,607 | -0.04(-0.11%) |
Sep 25, 2017 | 39.31 | 39.84 | 39.22 | 39.47 | 13,065,500 | +0.39(+0.99%) |
Sep 22, 2017 | 38.40 | 39.15 | 38.39 | 39.08 | 10,426,456 | +0.68(+1.77%) |
Sep 21, 2017 | 38.42 | 38.60 | 38.08 | 38.40 | 10,907,298 | -0.11(-0.30%) |
Sep 20, 2017 | 37.89 | 38.67 | 37.86 | 38.52 | 13,650,940 | +0.71(+1.87%) |
Sep 19, 2017 | 37.82 | 37.91 | 37.42 | 37.81 | 7,952,366 | +0.17(+0.45%) |
Sep 18, 2017 | 37.45 | 37.90 | 37.19 | 37.64 | 7,335,486 | +0.27(+0.73%) |
Sep 15, 2017 | 37.18 | 37.40 | 36.97 | 37.37 | 9,253,413 | +0.11(+0.31%) |
Sep 14, 2017 | 37.12 | 37.71 | 37.05 | 37.26 | 11,869,843 | +0.34(+0.91%) |
Sep 13, 2017 | 36.53 | 37.31 | 36.44 | 36.92 | 11,757,886 | +0.48(+1.31%) |
Sep 12, 2017 | 35.92 | 36.66 | 35.74 | 36.44 | 7,627,414 | +0.56(+1.55%) |
Sep 11, 2017 | 35.71 | 36.01 | 35.50 | 35.89 | 11,921,695 | +0.30(+0.84%) |
Sep 08, 2017 | 36.42 | 36.44 | 35.21 | 35.59 | 10,391,484 | -0.90(-2.47%) |
Sep 07, 2017 | 36.21 | 36.58 | 35.93 | 36.49 | 9,401,313 | +0.27(+0.73%) |
Sep 06, 2017 | 35.52 | 36.38 | 35.49 | 36.22 | 16,121,304 | +1.04(+2.96%) |
Sep 05, 2017 | 34.69 | 35.47 | 34.67 | 35.18 | 18,941,910 | +0.82(+2.39%) |
Sep 01, 2017 | 34.44 | 34.52 | 34.28 | 34.36 | 5,886,781 | +0.10(+0.28%) |
Aug 31, 2017 | 34.20 | 34.42 | 33.94 | 34.26 | 8,307,506 | +0.26(+0.78%) |
Aug 30, 2017 | 33.94 | 34.32 | 33.74 | 34.00 | 5,097,885 | -0.04(-0.13%) |
Aug 29, 2017 | 33.99 | 34.10 | 33.71 | 34.04 | 5,824,318 | -0.06(-0.18%) |
Aug 28, 2017 | 34.35 | 34.45 | 33.65 | 34.10 | 8,357,402 | -0.19(-0.56%) |
Aug 25, 2017 | 34.23 | 34.61 | 34.15 | 34.30 | 7,014,843 | +0.19(+0.57%) |
Aug 24, 2017 | 34.26 | 34.29 | 33.91 | 34.10 | 8,355,505 | -0.21(-0.61%) |
Aug 23, 2017 | 33.90 | 34.53 | 33.87 | 34.31 | 5,258,360 | +0.33(+0.96%) |
Aug 22, 2017 | 34.16 | 34.31 | 33.98 | 33.99 | 6,861,919 | -0.07(-0.21%) |
Aug 21, 2017 | 34.23 | 34.28 | 33.89 | 34.06 | 5,783,349 | -0.22(-0.64%) |
Aug 18, 2017 | 33.99 | 34.68 | 33.57 | 34.28 | 10,087,120 | +0.26(+0.78%) |
Aug 17, 2017 | 34.46 | 34.60 | 33.89 | 34.01 | 9,264,750 | -0.55(-1.60%) |
Aug 16, 2017 | 34.89 | 35.13 | 34.40 | 34.57 | 7,578,413 | -0.20(-0.58%) |
Aug 15, 2017 | 35.02 | 35.08 | 34.51 | 34.77 | 8,748,246 | -0.32(-0.90%) |
Aug 14, 2017 | 35.21 | 35.34 | 34.95 | 35.09 | 8,283,193 | -0.10(-0.27%) |
Aug 11, 2017 | 35.43 | 35.82 | 35.17 | 35.18 | 6,278,238 | -0.43(-1.21%) |
Aug 10, 2017 | 36.33 | 36.34 | 35.48 | 35.62 | 7,947,373 | -0.69(-1.89%) |
Aug 09, 2017 | 36.20 | 36.38 | 35.83 | 36.30 | 7,275,909 | +0.23(+0.63%) |
Aug 08, 2017 | 36.22 | 36.78 | 35.79 | 36.07 | 10,509,872 | -0.37(-1.01%) |
Aug 07, 2017 | 36.80 | 36.12 | 36.44 | 8,583,883 | -0.47(-1.29%) | |
Aug 04, 2017 | 36.92 | 37.02 | 36.53 | 36.92 | 7,432,166 | -0.04(-0.09%) |
Aug 03, 2017 | 37.60 | 37.67 | 36.71 | 36.95 | 9,036,717 | -0.72(-1.91%) |
Aug 02, 2017 | 37.04 | 37.76 | 36.76 | 37.67 | 11,355,114 | +0.35(+0.94%) |
Aug 01, 2017 | 37.36 | 37.42 | 36.64 | 37.32 | 16,260,186 | +0.01(+0.02%) |
Jul 31, 2017 | 37.65 | 37.72 | 37.07 | 37.31 | 9,308,741 | -0.43(-1.14%) |
Jul 28, 2017 | 37.60 | 38.68 | 37.55 | 37.74 | 10,118,183 | -0.14(-0.37%) |
Jul 27, 2017 | 38.24 | 39.03 | 37.40 | 37.88 | 11,888,900 | -0.20(-0.53%) |
Jul 26, 2017 | 37.84 | 38.48 | 37.21 | 38.09 | 12,792,606 | +0.55(+1.48%) |
Jul 25, 2017 | 37.71 | 38.42 | 37.52 | 37.53 | 15,745,918 | +0.16(+0.42%) |
Jul 24, 2017 | 39.61 | 39.83 | 36.94 | 37.37 | 25,471,186 | -1.64(-4.21%) |
Jul 21, 2017 | 39.88 | 40.10 | 38.79 | 39.02 | 13,443,633 | -0.88(-2.20%) |
Jul 20, 2017 | 40.34 | 40.49 | 39.62 | 39.90 | 12,047,489 | -0.18(-0.44%) |
Jul 19, 2017 | 38.66 | 40.28 | 38.61 | 40.07 | 13,708,093 | +1.39(+3.59%) |
Jul 18, 2017 | 39.04 | 39.04 | 38.38 | 38.68 | 9,306,912 | -0.10(-0.25%) |
Jul 17, 2017 | 38.82 | 39.14 | 38.68 | 38.78 | 7,826,196 | -0.10(-0.25%) |
Jul 14, 2017 | 38.60 | 39.05 | 38.53 | 38.88 | 9,039,141 | +0.40(+1.03%) |
Jul 13, 2017 | 37.54 | 38.55 | 37.51 | 38.48 | 9,867,104 | +0.87(+2.31%) |
Jul 12, 2017 | 38.25 | 38.40 | 37.45 | 37.61 | 6,474,608 | +0.06(+0.16%) |
Jul 11, 2017 | 37.23 | 37.95 | 37.09 | 37.55 | 6,143,204 | +0.34(+0.92%) |
Jul 10, 2017 | 36.49 | 37.37 | 36.42 | 37.21 | 6,974,368 | +0.47(+1.29%) |
Jul 07, 2017 | 36.79 | 36.87 | 36.07 | 36.73 | 11,594,136 | -0.21(-0.57%) |
Jul 06, 2017 | 37.89 | 38.17 | 36.80 | 36.94 | 10,622,146 | -0.74(-1.96%) |
Jul 05, 2017 | 38.74 | 38.74 | 37.39 | 37.68 | 10,778,238 | -0.76(-1.97%) |
Jul 03, 2017 | 37.75 | 38.69 | 37.57 | 38.44 | 6,545,716 | +0.89(+2.36%) |
Jun 30, 2017 | 37.63 | 37.86 | 37.19 | 37.55 | 8,144,965 | +0.26(+0.68%) |
Jun 29, 2017 | 37.10 | 37.78 | 37.07 | 37.29 | 8,962,804 | +0.36(+0.98%) |
Jun 28, 2017 | 36.57 | 37.29 | 36.52 | 36.93 | 9,476,920 | +0.42(+1.16%) |
Jun 27, 2017 | 36.78 | 37.19 | 36.46 | 36.51 | 8,237,720 | -0.15(-0.41%) |
Jun 26, 2017 | 36.78 | 36.92 | 36.47 | 36.66 | 6,275,438 | +0.18(+0.48%) |
Jun 23, 2017 | 36.84 | 36.94 | 36.37 | 36.49 | 22,165,982 | -0.35(-0.95%) |
Jun 22, 2017 | 37.14 | 37.42 | 36.84 | 36.84 | 13,514,176 | -0.29(-0.78%) |
Jun 21, 2017 | 37.94 | 37.99 | 36.88 | 37.13 | 21,042,262 | -1.03(-2.70%) |
Jun 20, 2017 | 38.06 | 38.30 | 37.31 | 38.16 | 12,782,101 | -0.50(-1.30%) |
Jun 19, 2017 | 38.95 | 39.05 | 38.35 | 38.66 | 9,797,711 | -0.26(-0.68%) |
Jun 16, 2017 | 39.02 | 39.02 | 38.45 | 38.92 | 12,258,019 | +0.17(+0.43%) |
Jun 15, 2017 | 39.03 | 39.31 | 38.56 | 38.75 | 10,054,748 | -0.66(-1.67%) |
Jun 14, 2017 | 40.17 | 40.17 | 38.85 | 39.41 | 15,620,556 | -0.89(-2.20%) |
Jun 13, 2017 | 39.54 | 40.60 | 39.39 | 40.30 | 13,892,908 | +0.81(+2.05%) |
Jun 12, 2017 | 39.91 | 40.12 | 39.28 | 39.49 | 10,909,872 | +0.06(+0.16%) |
Jun 09, 2017 | 38.89 | 39.79 | 38.84 | 39.43 | 12,954,758 | +0.63(+1.63%) |
Jun 08, 2017 | 39.21 | 38.60 | 38.80 | 11,788,280 | -0.24(-0.61%) | |
Jun 07, 2017 | 40.19 | 40.45 | 38.69 | 39.03 | 18,630,088 | -1.41(-3.48%) |
Jun 06, 2017 | 39.82 | 40.63 | 39.54 | 40.44 | 10,629,394 | +0.60(+1.50%) |
Jun 05, 2017 | 39.36 | 40.04 | 39.36 | 39.84 | 6,733,713 | +0.18(+0.44%) |
Jun 02, 2017 | 39.48 | 39.84 | 39.07 | 39.67 | 10,961,009 | -0.17(-0.42%) |
Jun 01, 2017 | 39.67 | 40.18 | 39.25 | 39.83 | 10,354,519 | +0.26(+0.66%) |
May 31, 2017 | 39.11 | 39.92 | 38.77 | 39.57 | 11,349,274 | +0.03(+0.09%) |
May 30, 2017 | 39.72 | 39.78 | 39.36 | 39.54 | 9,679,186 | -0.53(-1.33%) |
May 26, 2017 | 39.78 | 40.32 | 39.62 | 40.07 | 11,349,903 | +0.31(+0.77%) |
May 25, 2017 | 41.67 | 42.31 | 39.41 | 39.76 | 21,056,218 | -2.01(-4.82%) |
May 24, 2017 | 41.66 | 42.14 | 41.44 | 41.78 | 11,837,680 | +0.10(+0.23%) |
May 23, 2017 | 41.21 | 41.91 | 40.88 | 41.68 | 13,518,190 | +0.42(+1.02%) |
May 22, 2017 | 42.01 | 42.19 | 41.04 | 41.26 | 10,842,835 | -0.58(-1.38%) |
May 19, 2017 | 41.41 | 42.06 | 41.19 | 41.84 | 15,193,591 | +1.05(+2.58%) |
May 18, 2017 | 40.32 | 41.04 | 39.99 | 40.79 | 10,360,405 | +0.21(+0.52%) |
May 17, 2017 | 40.96 | 41.25 | 40.47 | 40.58 | 9,209,532 | -0.39(-0.94%) |
May 16, 2017 | 41.06 | 41.09 | 40.46 | 40.96 | 10,120,752 | +0.24(+0.58%) |
May 15, 2017 | 40.46 | 41.25 | 40.25 | 40.73 | 14,389,781 | +1.20(+3.04%) |
May 12, 2017 | 40.04 | 40.04 | 39.38 | 39.53 | 10,242,800 | -0.41(-1.03%) |
May 11, 2017 | 40.60 | 40.60 | 39.90 | 39.94 | 9,069,765 | -0.18(-0.44%) |
May 10, 2017 | 39.83 | 40.57 | 39.78 | 40.11 | 11,478,559 | +0.68(+1.73%) |
May 09, 2017 | 39.73 | 39.85 | 39.23 | 39.43 | 9,653,804 | -0.29(-0.73%) |
May 08, 2017 | 39.98 | 40.22 | 39.65 | 39.72 | 9,459,118 | -0.19(-0.48%) |
May 05, 2017 | 39.05 | 40.03 | 39.00 | 39.91 | 13,597,653 | +0.86(+2.20%) |
May 04, 2017 | 39.14 | 39.22 | 38.27 | 39.05 | 15,723,561 | -0.57(-1.44%) |
May 03, 2017 | 39.51 | 39.89 | 39.33 | 39.62 | 8,292,298 | -0.04(-0.11%) |
May 02, 2017 | 40.12 | 40.34 | 39.48 | 39.67 | 8,838,598 | -0.41(-1.03%) |