Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.88 | 59.93 | 58.73 | 58.73 | 803,819 | -1.15(-1.92%) |
May 30, 2018 | 59.70 | 60.24 | 59.57 | 59.88 | 851,523 | +0.41(+0.68%) |
May 29, 2018 | 59.86 | 60.18 | 59.11 | 59.47 | 875,085 | -0.80(-1.33%) |
May 25, 2018 | 60.27 | 60.27 | 60.27 | 0 | +0.21(+0.35%) | |
May 24, 2018 | 60.03 | 60.39 | 59.84 | 60.06 | 984,544 | +0.04(+0.06%) |
May 23, 2018 | 59.72 | 60.18 | 59.72 | 60.03 | 593,904 | +0.11(+0.18%) |
May 22, 2018 | 61.06 | 61.09 | 59.11 | 59.92 | 1,635,459 | -1.57(-2.55%) |
May 21, 2018 | 61.87 | 62.06 | 61.32 | 61.48 | 733,825 | -0.05(-0.07%) |
May 18, 2018 | 61.42 | 61.81 | 61.31 | 61.53 | 634,254 | -0.19(-0.31%) |
May 17, 2018 | 61.88 | 62.00 | 61.43 | 61.72 | 788,729 | -0.13(-0.21%) |
May 16, 2018 | 61.98 | 62.00 | 61.51 | 61.85 | 654,776 | -0.16(-0.25%) |
May 15, 2018 | 61.95 | 62.39 | 61.72 | 62.01 | 902,163 | -0.29(-0.46%) |
May 14, 2018 | 62.73 | 63.02 | 62.16 | 62.29 | 753,089 | -0.29(-0.46%) |
May 11, 2018 | 62.81 | 63.29 | 62.40 | 62.58 | 793,337 | -0.09(-0.15%) |
May 10, 2018 | 62.90 | 62.96 | 62.38 | 62.67 | 913,410 | +0.28(+0.44%) |
May 09, 2018 | 61.49 | 62.93 | 61.42 | 62.39 | 1,244,806 | +0.99(+1.61%) |
May 08, 2018 | 60.86 | 61.48 | 60.67 | 61.41 | 604,968 | +0.41(+0.68%) |
May 07, 2018 | 60.22 | 61.12 | 59.76 | 60.99 | 1,043,901 | +1.03(+1.72%) |
May 04, 2018 | 58.90 | 60.48 | 58.83 | 59.96 | 760,161 | +0.97(+1.64%) |
May 03, 2018 | 59.06 | 59.24 | 58.46 | 58.99 | 783,787 | +0.08(+0.14%) |
May 02, 2018 | 59.62 | 59.93 | 58.78 | 58.91 | 957,014 | -0.76(-1.28%) |
May 01, 2018 | 59.73 | 59.84 | 59.20 | 59.67 | 1,029,960 | -0.32(-0.54%) |
Apr 30, 2018 | 61.14 | 61.22 | 59.95 | 59.99 | 882,010 | -1.17(-1.91%) |
Apr 27, 2018 | 61.11 | 61.40 | 60.93 | 61.16 | 516,582 | +0.17(+0.27%) |
Apr 26, 2018 | 60.66 | 61.31 | 60.26 | 60.99 | 1,138,701 | +0.51(+0.85%) |
Apr 25, 2018 | 60.00 | 60.58 | 59.75 | 60.48 | 886,720 | +0.38(+0.63%) |
Apr 24, 2018 | 60.66 | 60.74 | 59.74 | 60.10 | 724,229 | -0.20(-0.33%) |
Apr 23, 2018 | 60.29 | 60.71 | 60.12 | 60.31 | 584,694 | +0.28(+0.46%) |
Apr 20, 2018 | 59.93 | 60.22 | 59.31 | 60.03 | 3,193,488 | +0.10(+0.17%) |
Apr 19, 2018 | 60.13 | 60.26 | 59.45 | 59.93 | 746,411 | -0.24(-0.40%) |
Apr 18, 2018 | 60.16 | 60.59 | 59.66 | 60.17 | 2,034,001 | +0.01(+0.02%) |
Apr 17, 2018 | 59.56 | 60.21 | 59.20 | 60.16 | 3,005,628 | +0.71(+1.19%) |
Apr 16, 2018 | 59.01 | 59.65 | 58.66 | 59.45 | 1,357,632 | +0.56(+0.95%) |
Apr 13, 2018 | 58.44 | 59.01 | 57.87 | 58.89 | 1,607,844 | +0.73(+1.26%) |
Apr 12, 2018 | 58.63 | 58.86 | 57.94 | 58.16 | 1,267,098 | -0.40(-0.69%) |
Apr 11, 2018 | 58.17 | 58.66 | 58.12 | 58.56 | 1,708,448 | -0.01(-0.02%) |
Apr 10, 2018 | 57.86 | 58.75 | 57.29 | 58.57 | 1,440,348 | +1.36(+2.38%) |
Apr 09, 2018 | 57.11 | 57.93 | 56.74 | 57.21 | 1,184,269 | +0.47(+0.83%) |
Apr 06, 2018 | 56.30 | 57.46 | 55.97 | 56.74 | 1,799,085 | +0.28(+0.50%) |
Apr 05, 2018 | 56.94 | 57.71 | 55.16 | 56.46 | 4,155,968 | +1.87(+3.43%) |
Apr 04, 2018 | 53.94 | 54.80 | 53.50 | 54.58 | 2,050,870 | +0.28(+0.51%) |
Apr 03, 2018 | 53.67 | 54.65 | 52.88 | 54.31 | 1,719,025 | +0.97(+1.83%) |
Apr 02, 2018 | 53.73 | 54.05 | 52.77 | 53.34 | 2,042,643 | -0.14(-0.26%) |
Mar 29, 2018 | 53.47 | 53.47 | 53.47 | 0 | +1.68(+3.25%) | |
Mar 28, 2018 | 51.41 | 51.95 | 51.24 | 51.79 | 906,515 | +0.36(+0.70%) |
Mar 27, 2018 | 52.64 | 52.85 | 51.22 | 51.43 | 1,100,307 | -0.39(-0.76%) |
Mar 26, 2018 | 50.08 | 51.98 | 50.07 | 51.83 | 1,235,792 | +2.19(+4.40%) |
Mar 23, 2018 | 50.29 | 50.70 | 49.63 | 49.64 | 878,257 | -0.49(-0.97%) |
Mar 22, 2018 | 50.52 | 51.22 | 50.12 | 50.13 | 693,439 | -0.72(-1.41%) |
Mar 21, 2018 | 51.00 | 51.15 | 50.13 | 50.85 | 837,552 | -0.30(-0.59%) |
Mar 20, 2018 | 51.13 | 51.40 | 50.98 | 51.15 | 459,920 | +0.20(+0.40%) |
Mar 19, 2018 | 50.99 | 51.31 | 50.69 | 50.95 | 1,062,904 | -0.17(-0.34%) |
Mar 16, 2018 | 51.18 | 51.66 | 50.73 | 51.12 | 1,118,291 | +0.04(+0.07%) |
Mar 15, 2018 | 51.64 | 52.02 | 50.78 | 51.08 | 550,406 | -0.42(-0.82%) |
Mar 14, 2018 | 52.12 | 52.27 | 51.34 | 51.51 | 509,843 | -0.36(-0.69%) |
Mar 13, 2018 | 52.65 | 52.89 | 51.76 | 51.87 | 426,520 | -0.73(-1.38%) |
Mar 12, 2018 | 52.77 | 52.77 | 52.21 | 52.59 | 868,850 | -0.06(-0.12%) |
Mar 09, 2018 | 52.34 | 52.71 | 52.04 | 52.66 | 1,052,848 | +0.61(+1.16%) |
Mar 08, 2018 | 51.76 | 52.26 | 51.59 | 52.05 | 914,525 | +0.33(+0.64%) |
Mar 07, 2018 | 52.02 | 51.72 | 949,660 | -0.47(-0.90%) | ||
Mar 06, 2018 | 51.30 | 52.21 | 51.07 | 52.19 | 854,448 | +0.86(+1.68%) |
Mar 05, 2018 | 50.71 | 51.37 | 50.52 | 51.32 | 1,165,750 | +0.47(+0.92%) |
Mar 02, 2018 | 49.81 | 50.91 | 49.63 | 50.86 | 796,080 | +0.84(+1.67%) |
Mar 01, 2018 | 49.67 | 50.63 | 49.59 | 50.02 | 845,074 | +0.34(+0.68%) |
Feb 28, 2018 | 50.13 | 50.35 | 49.67 | 49.68 | 1,024,541 | -0.28(-0.55%) |
Feb 27, 2018 | 50.17 | 50.43 | 49.96 | 49.96 | 577,328 | -0.21(-0.42%) |
Feb 26, 2018 | 50.46 | 50.58 | 49.92 | 50.17 | 679,440 | -0.08(-0.16%) |
Feb 23, 2018 | 49.58 | 50.29 | 48.96 | 50.25 | 769,759 | +0.88(+1.79%) |
Feb 22, 2018 | 49.37 | 1,512,236 | +0.22(+0.45%) | |||
Feb 21, 2018 | 49.98 | 50.48 | 49.11 | 49.15 | 946,633 | -0.72(-1.44%) |
Feb 20, 2018 | 50.77 | 51.04 | 49.82 | 49.86 | 1,012,337 | -1.18(-2.32%) |
Feb 16, 2018 | 51.05 | 51.05 | 51.05 | 0 | +0.17(+0.33%) | |
Feb 15, 2018 | 50.02 | 50.88 | 49.48 | 50.88 | 3,842,086 | +1.07(+2.14%) |
Feb 14, 2018 | 49.90 | 50.36 | 49.53 | 49.82 | 1,816,951 | -0.28(-0.55%) |
Feb 13, 2018 | 50.48 | 50.58 | 49.80 | 50.09 | 1,265,994 | -0.50(-0.98%) |
Feb 12, 2018 | 50.31 | 50.94 | 49.92 | 50.59 | 1,379,849 | +0.57(+1.14%) |
Feb 09, 2018 | 50.59 | 51.03 | 48.60 | 50.02 | 1,971,157 | -0.25(-0.49%) |
Feb 08, 2018 | 52.47 | 52.81 | 50.23 | 50.27 | 1,728,086 | -2.02(-3.86%) |
Feb 07, 2018 | 51.13 | 52.56 | 50.99 | 52.29 | 1,799,422 | +1.04(+2.03%) |
Feb 06, 2018 | 50.72 | 52.11 | 49.91 | 51.25 | 2,231,704 | -1.04(-1.98%) |
Feb 05, 2018 | 52.11 | 52.84 | 51.59 | 52.29 | 1,674,119 | +0.13(+0.25%) |
Feb 02, 2018 | 52.49 | 52.95 | 51.64 | 52.16 | 1,947,170 | -0.56(-1.06%) |
Feb 01, 2018 | 53.64 | 53.97 | 52.36 | 52.72 | 1,840,350 | -0.93(-1.73%) |
Jan 31, 2018 | 53.52 | 54.14 | 53.27 | 53.65 | 940,536 | +0.32(+0.60%) |
Jan 30, 2018 | 53.71 | 53.99 | 53.13 | 53.33 | 1,038,075 | -0.77(-1.42%) |
Jan 29, 2018 | 54.46 | 55.14 | 54.09 | 54.09 | 775,282 | -0.65(-1.19%) |
Jan 26, 2018 | 54.22 | 54.80 | 53.83 | 54.74 | 486,084 | +0.51(+0.95%) |
Jan 25, 2018 | 54.99 | 55.12 | 53.92 | 54.23 | 769,698 | -0.58(-1.05%) |
Jan 24, 2018 | 55.29 | 55.61 | 54.74 | 54.81 | 904,778 | -0.41(-0.75%) |
Jan 23, 2018 | 55.07 | 55.53 | 54.79 | 55.22 | 631,389 | +0.02(+0.03%) |
Jan 22, 2018 | 55.18 | 55.71 | 54.96 | 55.20 | 867,774 | +0.24(+0.43%) |
Jan 19, 2018 | 54.18 | 55.18 | 54.18 | 54.96 | 1,066,958 | +0.92(+1.71%) |
Jan 18, 2018 | 54.35 | 54.50 | 53.67 | 54.04 | 1,810,145 | -0.28(-0.52%) |
Jan 17, 2018 | 53.77 | 54.59 | 53.55 | 54.32 | 743,139 | +0.75(+1.40%) |
Jan 16, 2018 | 53.46 | 54.03 | 53.41 | 53.57 | 1,062,347 | +0.22(+0.41%) |
Jan 12, 2018 | 53.35 | 53.35 | 53.35 | 0 | +0.26(+0.48%) | |
Jan 11, 2018 | 53.12 | 53.32 | 52.67 | 53.10 | 1,561,747 | +0.12(+0.22%) |
Jan 10, 2018 | 52.70 | 52.98 | 1,090,312 | -0.16(-0.29%) | ||
Jan 09, 2018 | 53.55 | 53.74 | 53.08 | 53.13 | 974,007 | -0.48(-0.89%) |
Jan 08, 2018 | 52.93 | 53.73 | 52.45 | 53.61 | 1,047,235 | +0.79(+1.49%) |
Jan 05, 2018 | 52.40 | 53.10 | 51.94 | 52.82 | 2,531,283 | +0.44(+0.84%) |
Jan 04, 2018 | 50.85 | 53.09 | 48.70 | 52.38 | 3,814,903 | +1.06(+2.07%) |
Jan 03, 2018 | 50.90 | 51.67 | 50.55 | 51.32 | 1,783,095 | +0.63(+1.25%) |
Jan 02, 2018 | 51.71 | 51.97 | 50.51 | 50.69 | 1,025,624 | -0.99(-1.91%) |
Dec 29, 2017 | 51.68 | 51.68 | 51.68 | 0 | +0.54(+1.06%) | |
Dec 28, 2017 | 50.93 | 51.33 | 50.74 | 51.14 | 729,845 | +0.37(+0.72%) |
Dec 27, 2017 | 50.65 | 51.02 | 50.53 | 50.77 | 624,342 | +0.26(+0.51%) |
Dec 26, 2017 | 51.09 | 51.14 | 50.45 | 50.52 | 537,740 | -0.59(-1.15%) |
Dec 22, 2017 | 50.97 | 51.26 | 50.70 | 51.10 | 913,218 | +0.36(+0.70%) |
Dec 21, 2017 | 51.30 | 51.49 | 50.63 | 50.74 | 847,975 | -0.50(-0.98%) |
Dec 20, 2017 | 51.29 | 51.34 | 50.68 | 51.25 | 1,212,625 | +0.12(+0.23%) |
Dec 19, 2017 | 51.57 | 51.90 | 51.05 | 51.13 | 860,699 | -0.25(-0.48%) |
Dec 18, 2017 | 50.95 | 51.72 | 50.84 | 51.38 | 1,092,429 | +0.57(+1.12%) |
Dec 15, 2017 | 50.64 | 51.01 | 50.53 | 50.81 | 2,831,622 | +0.05(+0.09%) |
Dec 14, 2017 | 51.00 | 51.22 | 50.73 | 50.76 | 539,341 | -0.32(-0.63%) |
Dec 13, 2017 | 51.17 | 51.34 | 50.99 | 51.08 | 1,008,881 | +0.05(+0.09%) |
Dec 12, 2017 | 52.16 | 52.22 | 50.95 | 51.04 | 734,799 | -1.03(-1.99%) |
Dec 11, 2017 | 51.40 | 52.36 | 51.36 | 52.07 | 1,519,228 | +0.62(+1.21%) |
Dec 08, 2017 | 50.40 | 51.65 | 50.30 | 51.45 | 1,756,625 | +1.12(+2.22%) |
Dec 07, 2017 | 49.66 | 50.50 | 49.66 | 50.33 | 1,097,572 | +0.49(+0.97%) |
Dec 06, 2017 | 49.85 | 50.25 | 49.76 | 49.85 | 611,319 | +0.00(+0.00%) |
Dec 05, 2017 | 50.44 | 50.44 | 49.84 | 49.85 | 727,546 | -0.46(-0.91%) |
Dec 04, 2017 | 50.36 | 50.42 | 50.00 | 50.30 | 868,749 | +0.08(+0.16%) |
Dec 01, 2017 | 49.89 | 50.29 | 49.31 | 50.22 | 1,540,249 | +0.45(+0.90%) |
Nov 30, 2017 | 49.38 | 49.88 | 49.21 | 49.77 | 2,722,922 | +0.38(+0.78%) |
Nov 29, 2017 | 49.42 | 49.77 | 49.00 | 49.39 | 1,198,142 | -0.07(-0.15%) |
Nov 28, 2017 | 49.51 | 49.85 | 49.18 | 49.46 | 2,829,980 | +0.00(+0.00%) |
Nov 27, 2017 | 49.83 | 49.87 | 49.42 | 49.46 | 1,089,573 | -0.38(-0.75%) |
Nov 24, 2017 | 49.80 | 50.03 | 49.60 | 49.84 | 142,973 | +0.17(+0.35%) |
Nov 22, 2017 | 49.20 | 49.68 | 48.95 | 49.66 | 591,305 | +0.47(+0.95%) |
Nov 21, 2017 | 49.19 | 49.62 | 49.10 | 49.20 | 793,673 | +0.05(+0.09%) |
Nov 20, 2017 | 48.71 | 49.35 | 48.71 | 49.15 | 674,974 | +0.44(+0.90%) |
Nov 17, 2017 | 48.71 | 49.43 | 48.67 | 48.71 | 931,765 | -0.22(-0.45%) |
Nov 16, 2017 | 48.50 | 49.46 | 48.50 | 48.93 | 1,637,868 | +0.65(+1.35%) |
Nov 15, 2017 | 48.79 | 48.79 | 48.25 | 48.28 | 1,168,968 | -0.60(-1.22%) |
Nov 14, 2017 | 48.25 | 49.44 | 48.04 | 48.88 | 884,364 | +0.56(+1.16%) |
Nov 13, 2017 | 47.49 | 48.38 | 47.42 | 48.32 | 849,286 | +0.75(+1.58%) |
Nov 10, 2017 | 47.02 | 47.82 | 46.32 | 47.57 | 800,790 | +0.31(+0.66%) |
Nov 09, 2017 | 47.79 | 48.02 | 47.21 | 47.26 | 453,725 | -0.70(-1.47%) |
Nov 08, 2017 | 47.36 | 47.98 | 47.30 | 47.96 | 507,976 | +0.67(+1.41%) |
Nov 07, 2017 | 47.78 | 47.92 | 47.10 | 47.29 | 476,324 | -0.37(-0.77%) |
Nov 06, 2017 | 47.97 | 48.03 | 47.35 | 47.66 | 488,441 | -0.05(-0.12%) |
Nov 03, 2017 | 47.36 | 48.00 | 47.11 | 47.71 | 721,574 | +0.29(+0.62%) |
Nov 02, 2017 | 46.78 | 47.48 | 46.60 | 47.42 | 1,088,714 | +0.58(+1.25%) |
Nov 01, 2017 | 46.54 | 47.40 | 46.54 | 46.84 | 713,228 | +0.33(+0.71%) |
Oct 31, 2017 | 46.09 | 47.03 | 45.97 | 46.51 | 524,994 | +0.56(+1.21%) |
Oct 30, 2017 | 46.24 | 46.49 | 45.84 | 45.95 | 521,382 | -0.40(-0.87%) |
Oct 27, 2017 | 46.16 | 46.40 | 45.68 | 46.35 | 410,927 | +0.20(+0.43%) |
Oct 26, 2017 | 46.20 | 46.45 | 46.13 | 46.15 | 327,909 | -0.02(-0.04%) |
Oct 25, 2017 | 46.56 | 46.66 | 45.93 | 46.17 | 653,880 | -0.09(-0.20%) |
Oct 24, 2017 | 46.21 | 46.70 | 46.02 | 46.26 | 449,546 | -0.16(-0.35%) |
Oct 23, 2017 | 46.16 | 46.59 | 46.08 | 46.43 | 778,596 | +0.25(+0.53%) |
Oct 20, 2017 | 45.98 | 46.32 | 45.82 | 46.18 | 549,576 | +0.30(+0.66%) |
Oct 19, 2017 | 46.03 | 46.23 | 45.72 | 45.88 | 534,854 | -0.24(-0.51%) |
Oct 18, 2017 | 45.95 | 46.12 | 45.81 | 46.12 | 837,016 | +0.31(+0.68%) |
Oct 17, 2017 | 46.11 | 46.15 | 45.52 | 45.81 | 1,149,848 | -0.43(-0.93%) |
Oct 16, 2017 | 45.61 | 46.35 | 45.61 | 46.24 | 729,752 | +0.63(+1.38%) |
Oct 13, 2017 | 45.51 | 45.64 | 45.25 | 45.61 | 586,432 | +0.27(+0.60%) |
Oct 12, 2017 | 45.02 | 45.36 | 44.69 | 45.33 | 553,587 | +0.30(+0.67%) |
Oct 11, 2017 | 44.74 | 45.38 | 44.65 | 45.03 | 810,550 | +0.30(+0.67%) |
Oct 10, 2017 | 44.78 | 44.91 | 44.56 | 44.73 | 857,678 | +0.19(+0.43%) |
Oct 09, 2017 | 44.82 | 44.89 | 44.43 | 44.54 | 597,781 | -0.27(-0.61%) |
Oct 06, 2017 | 44.32 | 44.81 | 44.32 | 44.81 | 833,396 | +0.49(+1.11%) |
Oct 05, 2017 | 44.55 | 44.82 | 44.27 | 44.32 | 993,146 | +0.16(+0.37%) |
Oct 04, 2017 | 44.39 | 44.56 | 42.23 | 44.16 | 2,227,007 | +1.13(+2.63%) |
Oct 03, 2017 | 43.36 | 43.43 | 42.83 | 43.02 | 1,398,765 | -0.34(-0.78%) |
Oct 02, 2017 | 42.69 | 43.94 | 42.58 | 43.36 | 1,452,328 | +0.59(+1.39%) |
Sep 29, 2017 | 42.38 | 43.01 | 42.38 | 42.77 | 997,964 | +0.28(+0.67%) |
Sep 28, 2017 | 41.94 | 42.53 | 41.84 | 42.49 | 751,957 | +0.49(+1.17%) |
Sep 27, 2017 | 41.80 | 42.18 | 41.62 | 41.99 | 752,622 | +0.47(+1.12%) |
Sep 26, 2017 | 41.28 | 41.79 | 41.20 | 41.53 | 655,749 | +0.33(+0.80%) |
Sep 25, 2017 | 41.37 | 41.59 | 41.06 | 41.20 | 940,227 | -0.19(-0.46%) |
Sep 22, 2017 | 41.94 | 42.09 | 41.35 | 41.39 | 417,625 | -0.44(-1.05%) |
Sep 21, 2017 | 42.61 | 42.64 | 41.80 | 41.83 | 312,009 | -0.72(-1.69%) |
Sep 20, 2017 | 42.29 | 42.61 | 42.12 | 42.55 | 894,285 | +0.24(+0.56%) |
Sep 19, 2017 | 42.22 | 42.35 | 41.95 | 42.31 | 730,660 | +0.10(+0.24%) |
Sep 18, 2017 | 42.23 | 42.37 | 41.84 | 42.21 | 639,417 | -0.10(-0.24%) |
Sep 15, 2017 | 42.10 | 42.42 | 42.07 | 42.31 | 2,151,758 | +0.29(+0.69%) |
Sep 14, 2017 | 42.40 | 42.46 | 41.97 | 42.02 | 697,674 | -0.44(-1.03%) |
Sep 13, 2017 | 41.99 | 42.64 | 41.99 | 42.46 | 930,011 | +0.50(+1.20%) |
Sep 12, 2017 | 41.66 | 41.97 | 41.51 | 41.96 | 782,815 | +0.34(+0.81%) |
Sep 11, 2017 | 41.66 | 42.08 | 41.48 | 41.62 | 621,789 | +0.17(+0.42%) |
Sep 08, 2017 | 41.24 | 41.87 | 40.97 | 41.45 | 692,345 | +0.15(+0.35%) |
Sep 07, 2017 | 41.40 | 41.57 | 41.08 | 41.30 | 790,646 | -0.04(-0.09%) |
Sep 06, 2017 | 41.72 | 41.78 | 41.06 | 41.34 | 800,917 | -0.38(-0.92%) |
Sep 05, 2017 | 42.00 | 42.17 | 41.56 | 41.72 | 1,175,373 | -0.23(-0.54%) |
Sep 01, 2017 | 41.70 | 42.09 | 41.55 | 41.95 | 598,193 | +0.47(+1.12%) |
Aug 31, 2017 | 41.15 | 41.69 | 41.05 | 41.48 | 714,851 | +0.28(+0.69%) |
Aug 30, 2017 | 41.15 | 41.26 | 40.75 | 41.20 | 802,289 | +0.09(+0.22%) |
Aug 29, 2017 | 40.84 | 41.19 | 40.80 | 41.11 | 1,069,934 | +0.17(+0.42%) |
Aug 28, 2017 | 41.22 | 41.22 | 40.79 | 40.94 | 1,076,616 | -0.15(-0.36%) |
Aug 25, 2017 | 41.10 | 41.26 | 40.87 | 41.08 | 1,077,932 | +0.04(+0.09%) |
Aug 24, 2017 | 41.60 | 41.60 | 40.88 | 41.05 | 1,128,695 | -0.54(-1.29%) |
Aug 23, 2017 | 41.57 | 41.72 | 41.07 | 41.58 | 777,437 | -0.06(-0.15%) |
Aug 22, 2017 | 41.50 | 41.93 | 41.40 | 41.65 | 941,369 | +0.19(+0.46%) |
Aug 21, 2017 | 41.17 | 41.57 | 41.06 | 41.46 | 764,473 | +0.16(+0.40%) |
Aug 18, 2017 | 41.24 | 41.33 | 40.92 | 41.29 | 828,875 | -0.09(-0.22%) |
Aug 17, 2017 | 41.31 | 41.87 | 41.15 | 41.38 | 800,101 | +0.01(+0.02%) |
Aug 16, 2017 | 41.15 | 41.57 | 40.97 | 41.37 | 573,653 | +0.31(+0.76%) |
Aug 15, 2017 | 40.95 | 41.12 | 40.77 | 41.06 | 482,334 | +0.19(+0.47%) |
Aug 14, 2017 | 40.93 | 41.10 | 40.77 | 40.87 | 757,322 | +0.00(+0.00%) |
Aug 11, 2017 | 40.43 | 40.87 | 40.21 | 40.87 | 496,579 | +0.43(+1.06%) |
Aug 10, 2017 | 39.61 | 40.48 | 39.48 | 40.44 | 680,190 | +0.76(+1.91%) |
Aug 09, 2017 | 39.63 | 39.96 | 39.22 | 39.69 | 757,420 | -0.05(-0.12%) |
Aug 08, 2017 | 39.90 | 39.91 | 39.41 | 39.73 | 865,836 | -0.27(-0.68%) |
Aug 07, 2017 | 39.79 | 40.23 | 39.59 | 40.01 | 609,056 | +0.22(+0.55%) |
Aug 04, 2017 | 39.59 | 39.79 | 39.13 | 39.79 | 484,280 | +0.36(+0.93%) |
Aug 03, 2017 | 39.90 | 39.90 | 39.33 | 39.42 | 758,158 | -0.49(-1.23%) |
Aug 02, 2017 | 40.01 | 40.25 | 39.45 | 39.91 | 1,099,253 | -0.08(-0.21%) |
Aug 01, 2017 | 40.15 | 40.20 | 39.88 | 40.00 | 1,204,573 | +0.05(+0.14%) |
Jul 31, 2017 | 39.64 | 40.10 | 39.64 | 39.94 | 1,317,599 | +0.15(+0.37%) |
Jul 28, 2017 | 39.68 | 40.13 | 39.60 | 39.80 | 1,047,171 | -0.04(-0.09%) |
Jul 27, 2017 | 40.23 | 40.45 | 39.71 | 39.83 | 2,054,679 | -0.38(-0.95%) |
Jul 26, 2017 | 41.33 | 41.79 | 40.13 | 40.22 | 1,387,526 | -1.27(-3.06%) |
Jul 25, 2017 | 41.49 | 3,496,032 | +0.84(+2.08%) | |||
Jul 24, 2017 | 40.70 | 41.11 | 40.38 | 40.64 | 1,059,203 | -0.23(-0.56%) |
Jul 21, 2017 | 40.23 | 41.05 | 40.21 | 40.87 | 2,189,985 | +0.65(+1.63%) |
Jul 20, 2017 | 40.31 | 40.16 | 40.22 | 517,575 | -0.09(-0.23%) | |
Jul 19, 2017 | 40.14 | 40.48 | 40.01 | 40.31 | 652,472 | +0.23(+0.57%) |
Jul 18, 2017 | 39.98 | 40.27 | 39.83 | 40.08 | 626,331 | +0.13(+0.32%) |
Jul 17, 2017 | 39.66 | 40.13 | 39.42 | 39.95 | 564,330 | +0.31(+0.78%) |
Jul 14, 2017 | 39.78 | 40.04 | 39.60 | 39.64 | 394,396 | -0.11(-0.27%) |
Jul 13, 2017 | 39.99 | 40.13 | 39.49 | 39.75 | 767,880 | -0.21(-0.52%) |
Jul 12, 2017 | 39.96 | 40.44 | 39.73 | 39.96 | 1,026,117 | +0.19(+0.48%) |
Jul 11, 2017 | 38.88 | 39.79 | 38.67 | 39.77 | 1,243,791 | +0.95(+2.46%) |
Jul 10, 2017 | 39.24 | 39.29 | 38.67 | 38.82 | 1,139,485 | -0.33(-0.84%) |
Jul 07, 2017 | 39.06 | 39.42 | 38.84 | 39.14 | 569,000 | +0.18(+0.47%) |
Jul 06, 2017 | 39.17 | 39.27 | 38.82 | 38.96 | 800,032 | -0.34(-0.86%) |
Jul 05, 2017 | 39.66 | 40.03 | 39.29 | 39.30 | 903,568 | -0.54(-1.35%) |
Jul 03, 2017 | 39.98 | 40.11 | 39.34 | 39.83 | 680,597 | -0.16(-0.41%) |
Jun 30, 2017 | 40.23 | 40.42 | 39.93 | 40.00 | 718,542 | -0.08(-0.20%) |
Jun 29, 2017 | 41.14 | 41.15 | 40.00 | 40.08 | 839,060 | -1.13(-2.73%) |
Jun 28, 2017 | 40.74 | 41.54 | 40.55 | 41.21 | 731,105 | +0.62(+1.52%) |
Jun 27, 2017 | 41.12 | 41.21 | 40.43 | 40.59 | 651,630 | -0.59(-1.43%) |
Jun 26, 2017 | 41.43 | 41.54 | 40.92 | 41.18 | 531,758 | -0.20(-0.48%) |
Jun 23, 2017 | 41.36 | 41.53 | 41.15 | 41.38 | 2,681,455 | -0.03(-0.07%) |
Jun 22, 2017 | 41.62 | 41.79 | 41.24 | 41.41 | 342,678 | -0.21(-0.50%) |
Jun 21, 2017 | 41.70 | 41.94 | 41.39 | 41.61 | 894,426 | +0.08(+0.20%) |
Jun 20, 2017 | 41.65 | 41.71 | 41.31 | 41.53 | 492,969 | +0.16(+0.40%) |
Jun 19, 2017 | 40.83 | 41.46 | 40.83 | 41.37 | 997,768 | +0.44(+1.06%) |
Jun 16, 2017 | 41.03 | 41.12 | 39.86 | 40.93 | 1,825,733 | -0.23(-0.55%) |
Jun 15, 2017 | 41.29 | 41.45 | 40.92 | 41.16 | 528,874 | -0.25(-0.59%) |
Jun 14, 2017 | 41.60 | 41.90 | 41.29 | 41.41 | 836,766 | -0.35(-0.85%) |
Jun 13, 2017 | 41.41 | 42.00 | 41.30 | 41.76 | 652,871 | +0.50(+1.21%) |
Jun 12, 2017 | 41.92 | 42.03 | 41.05 | 41.26 | 673,362 | -0.55(-1.30%) |
Jun 09, 2017 | 42.30 | 42.47 | 41.64 | 41.81 | 950,377 | -0.43(-1.01%) |
Jun 08, 2017 | 42.60 | 42.60 | 42.21 | 42.23 | 411,766 | -0.37(-0.87%) |
Jun 07, 2017 | 42.47 | 42.88 | 42.07 | 42.60 | 760,912 | +0.22(+0.51%) |
Jun 06, 2017 | 42.37 | 42.42 | 41.72 | 42.39 | 625,495 | -0.04(-0.09%) |
Jun 05, 2017 | 42.82 | 43.10 | 42.15 | 42.42 | 719,789 | -0.61(-1.41%) |
Jun 02, 2017 | 43.20 | 43.59 | 42.69 | 43.03 | 698,174 | +0.05(+0.13%) |