Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.32 | 44.61 | 43.74 | 43.94 | 17,605,878 | -0.42(-0.95%) |
Apr 27, 2018 | 45.27 | 45.27 | 44.16 | 44.36 | 12,253,910 | -0.29(-0.65%) |
Apr 26, 2018 | 44.50 | 44.74 | 44.27 | 44.65 | 14,533,115 | +0.92(+2.10%) |
Apr 25, 2018 | 44.09 | 44.12 | 43.17 | 43.73 | 20,569,428 | -0.22(-0.50%) |
Apr 24, 2018 | 44.65 | 45.06 | 43.57 | 43.95 | 34,166,124 | -0.23(-0.51%) |
Apr 23, 2018 | 44.90 | 45.02 | 44.08 | 44.18 | 19,548,548 | -0.58(-1.29%) |
Apr 20, 2018 | 45.22 | 45.55 | 44.56 | 44.76 | 28,893,172 | -0.52(-1.15%) |
Apr 19, 2018 | 46.31 | 46.49 | 45.11 | 45.28 | 36,409,668 | -2.11(-4.46%) |
Apr 18, 2018 | 47.51 | 47.64 | 46.95 | 47.39 | 9,350,648 | -0.54(-1.13%) |
Apr 17, 2018 | 47.37 | 48.00 | 47.31 | 47.93 | 9,479,185 | +0.86(+1.83%) |
Apr 16, 2018 | 47.17 | 47.31 | 46.71 | 47.07 | 5,823,600 | +0.09(+0.20%) |
Apr 13, 2018 | 47.80 | 47.87 | 46.83 | 46.98 | 10,032,487 | -0.44(-0.93%) |
Apr 12, 2018 | 46.95 | 47.54 | 46.90 | 47.42 | 10,210,960 | +0.77(+1.66%) |
Apr 11, 2018 | 46.43 | 47.06 | 46.31 | 46.65 | 9,503,604 | -0.02(-0.05%) |
Apr 10, 2018 | 46.38 | 46.92 | 45.96 | 46.67 | 17,083,912 | +1.38(+3.06%) |
Apr 09, 2018 | 45.44 | 46.53 | 45.26 | 45.29 | 14,390,108 | +0.31(+0.68%) |
Apr 06, 2018 | 45.64 | 46.23 | 44.82 | 44.98 | 15,407,628 | -1.34(-2.89%) |
Apr 05, 2018 | 47.14 | 47.21 | 46.03 | 46.32 | 13,519,639 | -0.52(-1.10%) |
Apr 04, 2018 | 45.13 | 46.94 | 45.00 | 46.83 | 12,885,055 | +0.57(+1.22%) |
Apr 03, 2018 | 46.03 | 46.38 | 45.55 | 46.27 | 11,911,261 | +0.84(+1.84%) |
Apr 02, 2018 | 46.77 | 47.12 | 45.03 | 45.43 | 20,393,486 | -1.73(-3.66%) |
Mar 29, 2018 | 47.16 | 47.16 | 47.16 | 0 | +0.95(+2.05%) | |
Mar 28, 2018 | 46.98 | 47.36 | 46.03 | 46.21 | 24,109,424 | -1.05(-2.22%) |
Mar 27, 2018 | 49.33 | 49.35 | 46.92 | 47.26 | 19,089,426 | -1.69(-3.45%) |
Mar 26, 2018 | 48.10 | 48.95 | 47.57 | 48.95 | 12,352,552 | +1.87(+3.98%) |
Mar 23, 2018 | 48.59 | 48.70 | 47.07 | 47.08 | 18,596,134 | -1.58(-3.24%) |
Mar 22, 2018 | 49.27 | 49.72 | 48.64 | 48.66 | 9,617,457 | -1.35(-2.70%) |
Mar 21, 2018 | 49.84 | 50.56 | 49.74 | 50.00 | 7,117,167 | +0.10(+0.21%) |
Mar 20, 2018 | 49.59 | 50.04 | 49.56 | 49.90 | 7,389,998 | +0.33(+0.68%) |
Mar 19, 2018 | 50.01 | 50.12 | 48.89 | 49.56 | 15,750,004 | -0.82(-1.62%) |
Mar 16, 2018 | 50.51 | 50.68 | 50.32 | 50.38 | 6,564,128 | -0.02(-0.04%) |
Mar 15, 2018 | 50.58 | 50.76 | 50.18 | 50.40 | 4,230,435 | -0.05(-0.09%) |
Mar 14, 2018 | 50.63 | 50.69 | 50.04 | 50.45 | 13,290,575 | +0.03(+0.05%) |
Mar 13, 2018 | 51.40 | 51.80 | 50.21 | 50.42 | 20,172,900 | -0.71(-1.40%) |
Mar 12, 2018 | 50.95 | 51.39 | 50.81 | 51.13 | 9,757,640 | +0.52(+1.02%) |
Mar 09, 2018 | 50.01 | 50.62 | 49.91 | 50.62 | 9,746,427 | +0.96(+1.93%) |
Mar 08, 2018 | 49.93 | 49.98 | 49.37 | 49.66 | 7,206,029 | +0.02(+0.05%) |
Mar 07, 2018 | 49.71 | 49.64 | 8,492,072 | +0.21(+0.43%) | ||
Mar 06, 2018 | 49.15 | 49.59 | 48.94 | 49.42 | 9,901,651 | +0.71(+1.47%) |
Mar 05, 2018 | 47.95 | 48.94 | 47.82 | 48.71 | 10,530,868 | +0.56(+1.16%) |
Mar 02, 2018 | 46.93 | 48.22 | 46.81 | 48.15 | 11,785,692 | +0.74(+1.56%) |
Mar 01, 2018 | 48.20 | 48.34 | 46.88 | 47.41 | 11,930,393 | -0.77(-1.60%) |
Feb 28, 2018 | 48.81 | 48.97 | 48.12 | 48.18 | 7,009,340 | -0.38(-0.79%) |
Feb 27, 2018 | 48.67 | 49.36 | 48.56 | 48.56 | 8,819,191 | -0.18(-0.37%) |
Feb 26, 2018 | 48.03 | 48.75 | 48.03 | 48.75 | 10,231,614 | +0.96(+2.02%) |
Feb 23, 2018 | 47.24 | 47.80 | 47.15 | 47.78 | 6,970,897 | +1.05(+2.24%) |
Feb 22, 2018 | 46.61 | 46.73 | 9,905,698 | -0.16(-0.34%) | ||
Feb 21, 2018 | 47.59 | 47.72 | 46.87 | 46.89 | 9,948,340 | -0.52(-1.09%) |
Feb 20, 2018 | 46.51 | 47.71 | 46.49 | 47.41 | 32,511,614 | +0.92(+1.98%) |
Feb 16, 2018 | 46.48 | 46.48 | 46.48 | 0 | -0.10(-0.21%) | |
Feb 15, 2018 | 46.36 | 46.58 | 45.70 | 46.58 | 10,657,543 | +0.58(+1.26%) |
Feb 14, 2018 | 44.72 | 46.10 | 44.62 | 46.01 | 11,984,648 | +0.96(+2.13%) |
Feb 13, 2018 | 44.88 | 45.11 | 44.60 | 45.05 | 8,198,307 | -0.09(-0.20%) |
Feb 12, 2018 | 44.45 | 45.42 | 44.45 | 45.14 | 21,022,390 | +0.94(+2.12%) |
Feb 09, 2018 | 43.94 | 44.51 | 42.46 | 44.20 | 37,821,876 | +1.13(+2.61%) |
Feb 08, 2018 | 45.08 | 45.15 | 43.06 | 43.07 | 32,972,334 | -1.79(-3.98%) |
Feb 07, 2018 | 45.58 | 45.98 | 44.85 | 44.86 | 22,719,274 | -1.22(-2.64%) |
Feb 06, 2018 | 44.05 | 46.08 | 43.89 | 46.08 | 29,006,722 | +0.81(+1.80%) |
Feb 05, 2018 | 46.04 | 46.94 | 44.49 | 45.26 | 25,370,700 | -1.28(-2.74%) |
Feb 02, 2018 | 47.44 | 47.52 | 46.54 | 46.54 | 28,763,554 | -1.33(-2.79%) |
Feb 01, 2018 | 47.75 | 48.58 | 47.71 | 47.87 | 9,252,837 | -0.29(-0.61%) |
Jan 31, 2018 | 48.31 | 48.46 | 47.91 | 48.17 | 8,325,364 | +0.40(+0.84%) |
Jan 30, 2018 | 47.88 | 48.29 | 47.69 | 47.76 | 11,981,259 | -0.95(-1.96%) |
Jan 29, 2018 | 48.70 | 49.04 | 48.16 | 48.72 | 9,006,443 | -0.09(-0.19%) |
Jan 26, 2018 | 48.03 | 48.82 | 48.00 | 48.81 | 8,729,909 | +1.51(+3.18%) |
Jan 25, 2018 | 48.65 | 48.80 | 47.29 | 47.30 | 15,464,092 | -0.78(-1.62%) |
Jan 24, 2018 | 48.59 | 48.78 | 47.79 | 48.08 | 15,739,775 | -0.99(-2.03%) |
Jan 23, 2018 | 48.90 | 49.09 | 48.77 | 49.08 | 8,132,918 | +0.32(+0.65%) |
Jan 22, 2018 | 48.45 | 48.76 | 48.23 | 48.76 | 5,296,561 | +0.47(+0.98%) |
Jan 19, 2018 | 48.52 | 48.56 | 48.00 | 48.28 | 7,262,246 | +0.05(+0.09%) |
Jan 18, 2018 | 47.90 | 48.46 | 47.85 | 48.24 | 7,857,342 | +0.35(+0.74%) |
Jan 17, 2018 | 47.03 | 47.96 | 46.95 | 47.89 | 13,583,616 | +1.39(+2.99%) |
Jan 16, 2018 | 46.73 | 47.02 | 46.24 | 46.50 | 8,428,847 | +0.21(+0.46%) |
Jan 12, 2018 | 46.29 | 46.29 | 46.29 | 0 | +0.24(+0.51%) | |
Jan 11, 2018 | 46.01 | 46.08 | 45.77 | 46.05 | 5,707,825 | +0.22(+0.47%) |
Jan 10, 2018 | 45.83 | 8,799,480 | -0.62(-1.32%) | |||
Jan 09, 2018 | 46.93 | 46.97 | 46.37 | 46.45 | 8,624,613 | -0.44(-0.94%) |
Jan 08, 2018 | 46.57 | 47.01 | 46.43 | 46.89 | 3,060,648 | +0.32(+0.69%) |
Jan 05, 2018 | 46.44 | 46.75 | 46.25 | 46.57 | 3,963,429 | +0.30(+0.64%) |
Jan 04, 2018 | 46.30 | 46.40 | 45.89 | 46.27 | 7,408,128 | +0.24(+0.51%) |
Jan 03, 2018 | 45.58 | 46.07 | 45.50 | 46.03 | 8,421,044 | +0.64(+1.41%) |
Jan 02, 2018 | 44.54 | 45.40 | 44.45 | 45.39 | 9,847,115 | +1.16(+2.62%) |
Dec 29, 2017 | 44.23 | 44.23 | 44.23 | 0 | -0.41(-0.92%) | |
Dec 28, 2017 | 44.73 | 44.75 | 44.56 | 44.64 | 5,997,271 | +0.16(+0.37%) |
Dec 27, 2017 | 44.32 | 44.66 | 44.31 | 44.48 | 6,080,872 | +0.14(+0.33%) |
Dec 26, 2017 | 44.32 | 44.39 | 44.02 | 44.34 | 4,874,152 | -0.51(-1.13%) |
Dec 22, 2017 | 44.74 | 44.86 | 44.51 | 44.84 | 5,417,572 | +0.02(+0.04%) |
Dec 21, 2017 | 45.30 | 45.36 | 44.78 | 44.83 | 6,666,149 | -0.48(-1.06%) |
Dec 20, 2017 | 45.47 | 45.57 | 44.94 | 45.30 | 12,267,759 | +0.29(+0.65%) |
Dec 19, 2017 | 44.97 | 45.10 | 44.74 | 45.01 | 6,700,178 | -0.02(-0.05%) |
Dec 18, 2017 | 44.59 | 45.05 | 44.43 | 45.03 | 11,903,077 | +0.78(+1.76%) |
Dec 15, 2017 | 43.66 | 44.25 | 43.53 | 44.25 | 48,310,536 | +0.71(+1.64%) |
Dec 14, 2017 | 43.64 | 43.81 | 43.43 | 43.54 | 9,274,110 | -0.02(-0.04%) |
Dec 13, 2017 | 43.75 | 43.90 | 43.55 | 43.56 | 8,884,141 | +0.03(+0.06%) |
Dec 12, 2017 | 43.82 | 43.85 | 43.48 | 43.53 | 11,680,100 | -0.43(-0.98%) |
Dec 11, 2017 | 43.80 | 44.11 | 43.69 | 43.96 | 7,420,324 | +0.27(+0.61%) |
Dec 08, 2017 | 44.31 | 44.43 | 43.66 | 43.70 | 10,899,856 | -0.20(-0.46%) |
Dec 07, 2017 | 43.84 | 44.00 | 43.60 | 43.90 | 12,167,097 | +0.43(+0.98%) |
Dec 06, 2017 | 42.99 | 43.55 | 42.77 | 43.47 | 11,758,798 | +0.10(+0.23%) |
Dec 05, 2017 | 43.20 | 44.13 | 42.85 | 43.37 | 14,580,437 | +0.00(+0.00%) |
Dec 04, 2017 | 44.69 | 44.74 | 43.12 | 43.37 | 22,597,182 | -0.94(-2.12%) |
Dec 01, 2017 | 44.36 | 44.56 | 43.67 | 44.31 | 22,287,906 | -0.39(-0.87%) |
Nov 30, 2017 | 44.90 | 45.13 | 44.45 | 44.70 | 15,004,678 | +0.28(+0.62%) |
Nov 29, 2017 | 46.34 | 46.39 | 44.06 | 44.42 | 38,664,240 | -1.97(-4.24%) |
Nov 28, 2017 | 46.57 | 46.58 | 46.24 | 46.39 | 8,944,982 | -0.04(-0.09%) |
Nov 27, 2017 | 46.67 | 46.71 | 46.37 | 46.43 | 6,687,104 | -0.73(-1.55%) |
Nov 24, 2017 | 46.87 | 47.19 | 46.87 | 47.16 | 1,352,901 | +0.40(+0.85%) |
Nov 22, 2017 | 47.18 | 47.19 | 46.71 | 46.76 | 3,430,120 | -0.31(-0.65%) |
Nov 21, 2017 | 46.83 | 47.12 | 46.78 | 47.07 | 4,809,823 | +0.48(+1.02%) |
Nov 20, 2017 | 46.25 | 46.66 | 46.19 | 46.59 | 4,142,854 | +0.56(+1.21%) |
Nov 17, 2017 | 46.56 | 46.59 | 45.97 | 46.04 | 10,038,031 | -0.72(-1.54%) |
Nov 16, 2017 | 45.82 | 46.76 | 45.82 | 46.76 | 8,299,994 | +1.13(+2.48%) |
Nov 15, 2017 | 45.70 | 45.84 | 45.30 | 45.63 | 6,281,279 | -0.43(-0.93%) |
Nov 14, 2017 | 45.95 | 46.09 | 45.68 | 46.05 | 3,485,232 | +0.00(+0.00%) |
Nov 13, 2017 | 45.69 | 46.08 | 45.62 | 46.05 | 3,866,595 | +0.19(+0.42%) |
Nov 10, 2017 | 45.71 | 45.89 | 45.58 | 45.86 | 6,298,107 | +0.26(+0.58%) |
Nov 09, 2017 | 46.50 | 46.53 | 45.09 | 45.60 | 17,377,760 | -0.91(-1.95%) |
Nov 08, 2017 | 46.38 | 46.55 | 46.17 | 46.50 | 4,584,479 | +0.11(+0.23%) |
Nov 07, 2017 | 46.37 | 46.53 | 46.13 | 46.40 | 6,123,692 | -0.09(-0.20%) |
Nov 06, 2017 | 46.39 | 46.49 | 45.97 | 46.49 | 8,113,215 | +0.59(+1.29%) |
Nov 03, 2017 | 45.64 | 45.90 | 45.21 | 45.90 | 11,474,939 | +0.50(+1.10%) |
Nov 02, 2017 | 45.17 | 45.44 | 44.90 | 45.40 | 8,818,160 | +0.21(+0.47%) |
Nov 01, 2017 | 45.62 | 45.67 | 44.82 | 45.18 | 11,030,955 | -0.12(-0.27%) |
Oct 31, 2017 | 45.05 | 45.45 | 44.96 | 45.30 | 6,415,004 | +0.43(+0.96%) |
Oct 30, 2017 | 45.09 | 44.70 | 44.87 | 5,489,195 | +0.02(+0.04%) | |
Oct 27, 2017 | 44.33 | 44.90 | 44.12 | 44.85 | 7,250,781 | +0.88(+2.01%) |
Oct 26, 2017 | 43.83 | 44.09 | 43.79 | 43.97 | 7,736,569 | +0.24(+0.54%) |
Oct 25, 2017 | 43.97 | 44.17 | 43.33 | 43.74 | 9,658,335 | -0.56(-1.27%) |
Oct 24, 2017 | 44.14 | 44.34 | 43.95 | 44.30 | 7,062,629 | +0.27(+0.61%) |
Oct 23, 2017 | 44.07 | 44.26 | 43.88 | 44.03 | 5,887,567 | +0.16(+0.38%) |
Oct 20, 2017 | 43.99 | 44.01 | 43.79 | 43.86 | 11,365,017 | +0.24(+0.54%) |
Oct 19, 2017 | 43.37 | 43.63 | 42.99 | 43.63 | 5,454,907 | -0.09(-0.20%) |
Oct 18, 2017 | 43.72 | 43.78 | 43.14 | 43.72 | 6,833,441 | +0.16(+0.37%) |
Oct 17, 2017 | 43.54 | 43.58 | 43.33 | 43.56 | 6,559,531 | -0.01(-0.02%) |
Oct 16, 2017 | 43.51 | 43.57 | 43.26 | 43.57 | 3,671,386 | +0.23(+0.54%) |
Oct 13, 2017 | 43.30 | 43.48 | 43.15 | 43.33 | 3,779,545 | +0.29(+0.68%) |
Oct 12, 2017 | 43.17 | 43.31 | 43.01 | 43.04 | 6,505,253 | -0.09(-0.21%) |
Oct 11, 2017 | 42.76 | 43.16 | 42.74 | 43.13 | 3,654,004 | +0.30(+0.71%) |
Oct 10, 2017 | 43.01 | 43.01 | 42.40 | 42.83 | 5,960,250 | +0.22(+0.51%) |
Oct 09, 2017 | 42.44 | 42.63 | 42.40 | 42.61 | 2,699,453 | +0.31(+0.73%) |
Oct 06, 2017 | 42.06 | 42.31 | 41.98 | 42.30 | 2,993,745 | +0.17(+0.40%) |
Oct 05, 2017 | 42.26 | 42.26 | 41.91 | 42.13 | 4,140,362 | +0.04(+0.11%) |
Oct 04, 2017 | 41.96 | 42.10 | 41.74 | 42.09 | 3,759,492 | +0.06(+0.15%) |
Oct 03, 2017 | 42.01 | 42.13 | 41.85 | 42.02 | 4,643,933 | +0.14(+0.33%) |
Oct 02, 2017 | 41.84 | 42.05 | 41.60 | 41.88 | 7,150,184 | +0.28(+0.66%) |
Sep 29, 2017 | 41.33 | 41.64 | 41.20 | 41.61 | 8,472,536 | +0.38(+0.93%) |
Sep 28, 2017 | 40.88 | 41.24 | 40.77 | 41.23 | 6,666,206 | +0.26(+0.64%) |
Sep 27, 2017 | 40.53 | 41.09 | 40.41 | 40.96 | 8,970,893 | +0.91(+2.26%) |
Sep 26, 2017 | 40.39 | 40.42 | 39.89 | 40.06 | 4,804,137 | +0.05(+0.12%) |
Sep 25, 2017 | 40.67 | 39.90 | 40.01 | 8,456,287 | -0.82(-2.01%) | |
Sep 22, 2017 | 40.48 | 40.88 | 40.36 | 40.83 | 2,983,413 | +0.16(+0.41%) |
Sep 21, 2017 | 40.69 | 40.77 | 40.30 | 40.66 | 21,594,570 | -0.08(-0.19%) |
Sep 20, 2017 | 41.34 | 41.39 | 40.22 | 40.74 | 10,326,827 | -0.55(-1.33%) |
Sep 19, 2017 | 41.30 | 41.42 | 41.04 | 41.29 | 5,090,179 | +0.11(+0.26%) |
Sep 18, 2017 | 40.91 | 41.34 | 40.86 | 41.18 | 8,382,456 | +0.57(+1.39%) |
Sep 15, 2017 | 40.30 | 40.67 | 40.13 | 40.61 | 10,359,177 | +0.53(+1.32%) |
Sep 14, 2017 | 40.28 | 39.77 | 40.08 | 9,639,062 | +0.17(+0.44%) | |
Sep 13, 2017 | 39.82 | 40.01 | 39.66 | 39.91 | 6,585,718 | +0.01(+0.02%) |
Sep 12, 2017 | 39.86 | 40.00 | 39.68 | 39.90 | 5,479,952 | +0.15(+0.38%) |
Sep 11, 2017 | 39.41 | 39.83 | 39.29 | 39.75 | 6,110,276 | +0.71(+1.82%) |
Sep 08, 2017 | 39.40 | 39.49 | 38.94 | 39.04 | 5,544,881 | -0.43(-1.08%) |
Sep 07, 2017 | 39.47 | 39.55 | 39.25 | 39.47 | 2,956,308 | +0.15(+0.39%) |
Sep 06, 2017 | 39.32 | 39.48 | 39.12 | 39.32 | 3,616,515 | +0.14(+0.35%) |
Sep 05, 2017 | 39.50 | 39.61 | 38.87 | 39.18 | 9,922,226 | -0.50(-1.27%) |
Sep 01, 2017 | 39.59 | 39.85 | 39.59 | 39.68 | 3,362,167 | +0.19(+0.47%) |
Aug 31, 2017 | 39.28 | 39.55 | 39.21 | 39.50 | 5,387,057 | +0.31(+0.79%) |
Aug 30, 2017 | 38.81 | 39.25 | 38.69 | 39.19 | 5,224,631 | +0.54(+1.40%) |
Aug 29, 2017 | 38.15 | 38.74 | 38.14 | 38.65 | 5,621,882 | +0.11(+0.28%) |
Aug 28, 2017 | 38.54 | 38.57 | 38.34 | 38.54 | 4,716,885 | +0.11(+0.29%) |
Aug 25, 2017 | 38.76 | 38.76 | 38.35 | 38.43 | 4,513,025 | -0.12(-0.31%) |
Aug 24, 2017 | 38.74 | 38.75 | 38.34 | 38.55 | 2,534,216 | -0.00(-0.01%) |
Aug 23, 2017 | 38.24 | 38.65 | 38.15 | 38.55 | 4,749,285 | +0.08(+0.21%) |
Aug 22, 2017 | 38.18 | 38.57 | 38.16 | 38.47 | 5,913,220 | +0.51(+1.34%) |
Aug 21, 2017 | 38.19 | 38.19 | 37.67 | 37.97 | 7,676,076 | -0.14(-0.37%) |
Aug 18, 2017 | 38.18 | 38.40 | 37.93 | 38.11 | 19,583,562 | +0.08(+0.22%) |
Aug 17, 2017 | 38.73 | 38.84 | 38.01 | 38.02 | 13,452,003 | -0.92(-2.37%) |
Aug 16, 2017 | 38.93 | 39.04 | 38.75 | 38.95 | 7,035,191 | +0.08(+0.21%) |
Aug 15, 2017 | 38.77 | 38.89 | 38.60 | 38.87 | 9,041,497 | +0.14(+0.37%) |
Aug 14, 2017 | 38.27 | 38.77 | 38.27 | 38.72 | 7,449,568 | +0.75(+1.97%) |
Aug 11, 2017 | 37.56 | 38.01 | 37.49 | 37.97 | 7,448,924 | +0.35(+0.92%) |
Aug 10, 2017 | 38.35 | 38.47 | 37.62 | 37.63 | 12,461,890 | -1.06(-2.74%) |
Aug 09, 2017 | 38.36 | 38.69 | 38.32 | 38.69 | 7,924,954 | -0.08(-0.20%) |
Aug 08, 2017 | 38.88 | 39.17 | 38.65 | 38.76 | 11,415,265 | -0.12(-0.30%) |
Aug 07, 2017 | 38.33 | 38.89 | 38.33 | 38.88 | 6,775,460 | +0.67(+1.76%) |
Aug 04, 2017 | 38.25 | 38.44 | 38.06 | 38.21 | 7,616,090 | +0.11(+0.29%) |
Aug 03, 2017 | 38.23 | 38.32 | 37.94 | 38.10 | 6,668,444 | -0.13(-0.35%) |
Aug 02, 2017 | 38.87 | 38.87 | 38.00 | 38.23 | 8,928,962 | -0.21(-0.55%) |
Aug 01, 2017 | 38.40 | 38.44 | 38.20 | 38.44 | 4,907,143 | +0.16(+0.43%) |
Jul 31, 2017 | 38.61 | 38.76 | 38.14 | 38.27 | 7,914,763 | -0.23(-0.59%) |
Jul 28, 2017 | 38.50 | 38.68 | 38.35 | 38.50 | 8,137,767 | -0.18(-0.47%) |
Jul 27, 2017 | 39.30 | 39.39 | 38.29 | 38.68 | 14,280,580 | -0.49(-1.26%) |
Jul 26, 2017 | 39.08 | 39.28 | 38.95 | 39.18 | 4,521,819 | +0.41(+1.06%) |
Jul 25, 2017 | 38.74 | 38.86 | 38.46 | 38.77 | 7,196,002 | -0.11(-0.28%) |
Jul 24, 2017 | 38.93 | 38.96 | 38.76 | 38.88 | 5,997,476 | -0.12(-0.32%) |
Jul 21, 2017 | 38.93 | 39.00 | 38.72 | 39.00 | 7,044,048 | -0.22(-0.56%) |
Jul 20, 2017 | 39.25 | 39.25 | 38.84 | 39.22 | 6,118,072 | +0.08(+0.22%) |
Jul 19, 2017 | 38.97 | 39.13 | 38.90 | 39.13 | 6,759,547 | +0.38(+0.99%) |
Jul 18, 2017 | 38.47 | 38.75 | 38.30 | 38.75 | 8,767,470 | +0.15(+0.38%) |
Jul 17, 2017 | 38.80 | 38.81 | 38.44 | 38.60 | 3,847,451 | -0.11(-0.28%) |
Jul 14, 2017 | 38.43 | 38.77 | 38.38 | 38.71 | 5,256,142 | +0.47(+1.24%) |
Jul 13, 2017 | 38.34 | 38.59 | 38.13 | 38.24 | 6,733,963 | -0.09(-0.23%) |
Jul 12, 2017 | 38.23 | 38.39 | 38.01 | 38.33 | 7,067,996 | +0.54(+1.44%) |
Jul 11, 2017 | 37.54 | 37.85 | 37.40 | 37.78 | 6,558,544 | +0.30(+0.80%) |
Jul 10, 2017 | 37.18 | 37.57 | 37.02 | 37.48 | 7,609,287 | +0.38(+1.03%) |
Jul 07, 2017 | 36.85 | 37.26 | 36.78 | 37.10 | 7,660,269 | +0.49(+1.34%) |
Jul 06, 2017 | 36.53 | 36.85 | 36.28 | 36.61 | 6,102,202 | -0.16(-0.42%) |
Jul 05, 2017 | 36.22 | 36.82 | 36.22 | 36.77 | 14,472,428 | +0.69(+1.90%) |
Jul 03, 2017 | 36.73 | 36.84 | 36.08 | 36.08 | 7,288,850 | -0.42(-1.15%) |
Jun 30, 2017 | 36.82 | 36.94 | 36.37 | 36.50 | 11,724,270 | -0.16(-0.43%) |
Jun 29, 2017 | 37.25 | 37.32 | 36.19 | 36.65 | 17,259,858 | -0.84(-2.25%) |
Jun 28, 2017 | 37.23 | 37.57 | 36.82 | 37.50 | 8,829,148 | +0.53(+1.45%) |
Jun 27, 2017 | 37.76 | 37.77 | 36.96 | 36.96 | 17,038,784 | -1.09(-2.86%) |
Jun 26, 2017 | 38.56 | 38.65 | 37.80 | 38.05 | 12,062,291 | -0.15(-0.39%) |
Jun 23, 2017 | 38.06 | 38.35 | 37.97 | 38.20 | 4,635,590 | +0.16(+0.41%) |
Jun 22, 2017 | 38.14 | 38.23 | 37.92 | 38.04 | 5,037,138 | -0.10(-0.26%) |
Jun 21, 2017 | 37.89 | 38.15 | 37.74 | 38.14 | 7,190,281 | +0.43(+1.15%) |
Jun 20, 2017 | 38.24 | 38.39 | 37.71 | 37.71 | 5,927,660 | -0.48(-1.25%) |
Jun 19, 2017 | 37.92 | 38.22 | 37.92 | 38.18 | 6,031,932 | +0.66(+1.77%) |
Jun 16, 2017 | 37.70 | 37.89 | 37.42 | 37.52 | 8,313,427 | -0.02(-0.06%) |
Jun 15, 2017 | 37.26 | 37.68 | 37.26 | 37.54 | 9,417,535 | -0.35(-0.92%) |
Jun 14, 2017 | 38.31 | 38.34 | 37.52 | 37.89 | 7,113,572 | -0.33(-0.86%) |
Jun 13, 2017 | 38.35 | 38.52 | 37.81 | 38.22 | 7,799,047 | +0.25(+0.65%) |
Jun 12, 2017 | 37.74 | 38.11 | 37.07 | 37.97 | 18,703,422 | -0.23(-0.61%) |
Jun 09, 2017 | 39.94 | 40.00 | 37.49 | 38.21 | 20,019,840 | -1.50(-3.78%) |
Jun 08, 2017 | 39.37 | 39.74 | 39.17 | 39.71 | 7,389,301 | +0.52(+1.32%) |
Jun 07, 2017 | 39.10 | 39.31 | 38.98 | 39.19 | 5,949,953 | +0.29(+0.74%) |
Jun 06, 2017 | 38.77 | 39.14 | 38.63 | 38.90 | 3,921,419 | +0.09(+0.23%) |
Jun 05, 2017 | 38.74 | 39.00 | 38.71 | 38.81 | 4,919,090 | +0.10(+0.26%) |
Jun 02, 2017 | 38.62 | 38.75 | 38.34 | 38.71 | 2,915,494 | +0.30(+0.78%) |
Jun 01, 2017 | 38.44 | 38.44 | 38.18 | 38.41 | 5,888,334 | +0.07(+0.19%) |
May 31, 2017 | 38.59 | 38.60 | 38.13 | 38.34 | 3,887,397 | -0.04(-0.12%) |
May 30, 2017 | 38.17 | 38.42 | 38.10 | 38.38 | 3,918,633 | +0.27(+0.71%) |
May 26, 2017 | 37.98 | 38.12 | 37.75 | 38.11 | 1,781,450 | +0.07(+0.19%) |
May 25, 2017 | 38.00 | 38.12 | 37.75 | 38.04 | 7,778,460 | +0.26(+0.68%) |
May 24, 2017 | 37.86 | 37.88 | 37.64 | 37.78 | 2,240,569 | +0.16(+0.44%) |
May 23, 2017 | 37.78 | 37.78 | 37.34 | 37.62 | 5,652,009 | -0.08(-0.21%) |
May 22, 2017 | 37.48 | 37.71 | 37.44 | 37.70 | 4,813,230 | +0.36(+0.96%) |
May 19, 2017 | 37.31 | 37.44 | 37.24 | 37.34 | 6,930,817 | +0.43(+1.16%) |
May 18, 2017 | 36.50 | 37.07 | 36.31 | 36.91 | 7,412,286 | +0.54(+1.48%) |
May 17, 2017 | 37.27 | 37.44 | 36.35 | 36.37 | 14,173,847 | -1.42(-3.76%) |
May 16, 2017 | 37.42 | 37.80 | 37.29 | 37.80 | 4,083,659 | +0.45(+1.19%) |
May 15, 2017 | 36.98 | 37.35 | 36.94 | 37.35 | 3,971,599 | +0.41(+1.11%) |
May 12, 2017 | 36.87 | 36.97 | 36.73 | 36.94 | 2,184,030 | +0.10(+0.28%) |
May 11, 2017 | 36.69 | 36.96 | 36.46 | 36.84 | 3,799,446 | +0.08(+0.22%) |
May 10, 2017 | 36.66 | 36.86 | 36.53 | 36.76 | 3,734,680 | +0.46(+1.27%) |
May 09, 2017 | 35.99 | 36.37 | 35.99 | 36.30 | 3,656,431 | +0.36(+1.00%) |
May 08, 2017 | 36.07 | 36.08 | 35.89 | 35.94 | 2,080,193 | -0.09(-0.25%) |
May 05, 2017 | 35.92 | 36.03 | 35.72 | 36.03 | 2,308,874 | +0.14(+0.40%) |
May 04, 2017 | 35.92 | 35.98 | 35.75 | 35.88 | 2,137,279 | -0.04(-0.10%) |
May 03, 2017 | 35.64 | 35.94 | 35.62 | 35.92 | 5,960,008 | +0.21(+0.57%) |
May 02, 2017 | 35.85 | 35.85 | 35.52 | 35.71 | 7,286,150 | -0.19(-0.53%) |