Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.18 | 44.54 | 43.17 | 43.19 | 2,782,276 | -0.89(-2.02%) |
Apr 27, 2018 | 42.31 | 44.10 | 42.30 | 44.08 | 2,814,766 | +1.64(+3.86%) |
Apr 26, 2018 | 41.52 | 42.51 | 41.32 | 42.44 | 1,978,991 | +0.81(+1.95%) |
Apr 25, 2018 | 40.84 | 41.70 | 40.39 | 41.63 | 1,606,490 | +0.72(+1.75%) |
Apr 24, 2018 | 41.15 | 41.69 | 40.68 | 40.91 | 1,727,118 | -0.22(-0.54%) |
Apr 23, 2018 | 40.00 | 41.21 | 39.91 | 41.13 | 1,693,540 | +1.17(+2.93%) |
Apr 20, 2018 | 39.95 | 40.90 | 39.75 | 39.96 | 1,554,116 | +0.05(+0.13%) |
Apr 19, 2018 | 40.20 | 40.25 | 39.14 | 39.91 | 1,934,990 | -0.48(-1.18%) |
Apr 18, 2018 | 40.49 | 41.11 | 40.35 | 40.39 | 1,196,385 | +0.11(+0.28%) |
Apr 17, 2018 | 41.22 | 41.30 | 40.21 | 40.28 | 1,622,953 | -0.60(-1.46%) |
Apr 16, 2018 | 40.72 | 41.05 | 40.15 | 40.88 | 1,578,642 | +0.39(+0.97%) |
Apr 13, 2018 | 41.55 | 41.67 | 40.28 | 40.49 | 1,799,304 | -0.84(-2.03%) |
Apr 12, 2018 | 41.88 | 42.22 | 41.09 | 41.32 | 1,295,303 | -0.55(-1.31%) |
Apr 11, 2018 | 41.90 | 42.56 | 41.76 | 41.87 | 1,100,635 | -0.39(-0.93%) |
Apr 10, 2018 | 41.49 | 42.43 | 41.47 | 42.26 | 1,738,944 | +1.23(+3.00%) |
Apr 09, 2018 | 41.32 | 41.63 | 40.65 | 41.03 | 1,923,232 | +0.00(+0.00%) |
Apr 06, 2018 | 42.42 | 42.67 | 40.71 | 41.03 | 1,532,231 | -1.74(-4.07%) |
Apr 05, 2018 | 42.33 | 42.83 | 42.01 | 42.78 | 894,437 | +0.56(+1.32%) |
Apr 04, 2018 | 40.66 | 42.29 | 40.63 | 42.22 | 1,374,199 | +1.04(+2.53%) |
Apr 03, 2018 | 40.70 | 41.19 | 40.60 | 41.18 | 1,310,417 | +0.57(+1.41%) |
Apr 02, 2018 | 41.25 | 41.82 | 39.90 | 40.61 | 2,667,282 | -0.75(-1.82%) |
Mar 29, 2018 | 41.36 | 41.36 | 41.36 | 0 | +0.44(+1.06%) | |
Mar 28, 2018 | 40.50 | 41.95 | 40.38 | 40.92 | 1,369,980 | +0.45(+1.12%) |
Mar 27, 2018 | 40.22 | 41.41 | 40.08 | 40.47 | 2,188,897 | +0.21(+0.51%) |
Mar 26, 2018 | 40.06 | 40.56 | 39.85 | 40.26 | 1,647,698 | +0.66(+1.66%) |
Mar 23, 2018 | 40.14 | 40.63 | 39.51 | 39.61 | 2,219,976 | -0.44(-1.09%) |
Mar 22, 2018 | 40.46 | 41.11 | 40.01 | 40.04 | 1,589,409 | -0.71(-1.74%) |
Mar 21, 2018 | 41.18 | 41.35 | 40.43 | 40.75 | 4,141,084 | -1.41(-3.34%) |
Mar 20, 2018 | 42.37 | 42.44 | 41.72 | 42.16 | 1,344,062 | -0.01(-0.02%) |
Mar 19, 2018 | 42.15 | 42.52 | 41.86 | 42.17 | 1,248,479 | +0.03(+0.08%) |
Mar 16, 2018 | 41.70 | 42.58 | 41.66 | 42.13 | 2,292,686 | +0.34(+0.82%) |
Mar 15, 2018 | 42.25 | 42.34 | 41.63 | 41.79 | 2,717,805 | -0.48(-1.13%) |
Mar 14, 2018 | 43.01 | 43.24 | 42.16 | 42.27 | 1,652,156 | -0.73(-1.69%) |
Mar 13, 2018 | 42.72 | 43.54 | 42.62 | 43.00 | 1,408,727 | +0.41(+0.96%) |
Mar 12, 2018 | 42.64 | 42.98 | 42.19 | 42.59 | 1,640,200 | -0.12(-0.28%) |
Mar 09, 2018 | 43.08 | 43.36 | 42.19 | 42.71 | 2,514,749 | -0.12(-0.28%) |
Mar 08, 2018 | 43.93 | 44.01 | 42.67 | 42.83 | 2,869,747 | -0.79(-1.80%) |
Mar 07, 2018 | 43.26 | 43.61 | 2,643,157 | -1.23(-2.74%) | ||
Mar 06, 2018 | 43.56 | 44.86 | 43.41 | 44.84 | 3,836,976 | +0.50(+1.14%) |
Mar 05, 2018 | 45.19 | 45.43 | 44.20 | 44.34 | 3,482,771 | -0.97(-2.15%) |
Mar 02, 2018 | 40.88 | 45.47 | 40.55 | 45.31 | 5,835,493 | +2.50(+5.85%) |
Mar 01, 2018 | 42.95 | 43.14 | 41.68 | 42.81 | 4,009,369 | -0.70(-1.62%) |
Feb 28, 2018 | 43.68 | 44.06 | 43.16 | 43.51 | 2,555,602 | +0.24(+0.55%) |
Feb 27, 2018 | 45.06 | 45.40 | 43.26 | 43.28 | 3,263,041 | -1.16(-2.61%) |
Feb 26, 2018 | 45.48 | 45.62 | 44.28 | 44.44 | 2,638,184 | -0.98(-2.17%) |
Feb 23, 2018 | 42.99 | 45.79 | 42.60 | 45.42 | 8,405,075 | +2.79(+6.54%) |
Feb 22, 2018 | 42.63 | 1,196,432 | +0.18(+0.42%) | |||
Feb 21, 2018 | 42.84 | 43.34 | 42.44 | 42.45 | 1,327,516 | -0.36(-0.85%) |
Feb 20, 2018 | 43.22 | 43.61 | 42.53 | 42.82 | 1,584,689 | -0.86(-1.96%) |
Feb 16, 2018 | 43.67 | 43.67 | 43.67 | 0 | +0.22(+0.51%) | |
Feb 15, 2018 | 43.05 | 43.76 | 42.66 | 43.45 | 1,572,586 | +0.75(+1.75%) |
Feb 14, 2018 | 41.44 | 42.97 | 41.12 | 42.71 | 1,753,561 | +1.01(+2.42%) |
Feb 13, 2018 | 41.75 | 41.70 | 1,180,659 | +0.68(+1.65%) | ||
Feb 12, 2018 | 40.86 | 41.35 | 40.43 | 41.02 | 1,073,154 | +0.41(+1.00%) |
Feb 09, 2018 | 40.43 | 41.22 | 39.18 | 40.61 | 2,452,043 | +0.56(+1.40%) |
Feb 08, 2018 | 41.46 | 41.62 | 40.03 | 40.05 | 2,112,579 | -1.76(-4.20%) |
Feb 07, 2018 | 41.85 | 42.53 | 41.13 | 41.81 | 2,581,979 | +0.88(+2.16%) |
Feb 06, 2018 | 39.91 | 41.34 | 39.09 | 40.93 | 2,905,466 | +1.07(+2.68%) |
Feb 05, 2018 | 40.35 | 40.86 | 39.44 | 39.86 | 2,064,177 | -0.72(-1.78%) |
Feb 02, 2018 | 41.40 | 41.90 | 40.31 | 40.58 | 2,172,451 | -1.17(-2.80%) |
Feb 01, 2018 | 41.47 | 42.67 | 41.18 | 41.75 | 1,706,526 | -0.07(-0.16%) |
Jan 31, 2018 | 42.07 | 42.53 | 41.61 | 41.82 | 1,600,633 | -0.08(-0.20%) |
Jan 30, 2018 | 42.91 | 43.09 | 41.60 | 41.90 | 1,896,937 | -1.26(-2.91%) |
Jan 29, 2018 | 42.61 | 43.46 | 42.61 | 43.16 | 1,528,205 | +0.42(+0.97%) |
Jan 26, 2018 | 42.01 | 42.74 | 41.60 | 42.74 | 2,850,056 | +0.76(+1.82%) |
Jan 25, 2018 | 43.17 | 43.25 | 41.88 | 41.98 | 2,294,409 | -0.95(-2.21%) |
Jan 24, 2018 | 44.03 | 44.30 | 42.51 | 42.93 | 3,016,049 | -1.17(-2.65%) |
Jan 23, 2018 | 43.95 | 44.52 | 43.60 | 44.10 | 1,393,570 | -0.70(-1.55%) |
Jan 22, 2018 | 44.10 | 44.80 | 43.68 | 44.79 | 1,297,105 | +0.70(+1.58%) |
Jan 19, 2018 | 43.61 | 44.18 | 43.30 | 44.10 | 1,773,766 | +0.66(+1.52%) |
Jan 18, 2018 | 43.11 | 43.59 | 42.99 | 43.44 | 1,043,319 | +0.21(+0.49%) |
Jan 17, 2018 | 42.84 | 43.39 | 42.51 | 43.22 | 1,435,407 | +0.67(+1.57%) |
Jan 16, 2018 | 43.97 | 44.07 | 42.44 | 42.55 | 2,321,504 | -1.39(-3.16%) |
Jan 12, 2018 | 43.95 | 43.95 | 43.95 | 0 | +1.47(+3.45%) | |
Jan 11, 2018 | 41.86 | 42.50 | 41.31 | 42.48 | 2,368,292 | +0.75(+1.81%) |
Jan 10, 2018 | 41.98 | 41.72 | 3,654,747 | +1.11(+2.74%) | ||
Jan 09, 2018 | 40.91 | 40.91 | 40.24 | 40.61 | 2,015,571 | -0.32(-0.79%) |
Jan 08, 2018 | 41.18 | 41.76 | 40.32 | 40.94 | 2,097,205 | +0.02(+0.04%) |
Jan 05, 2018 | 40.89 | 41.24 | 40.62 | 40.92 | 1,595,424 | +0.16(+0.40%) |
Jan 04, 2018 | 41.03 | 41.24 | 39.26 | 40.76 | 2,772,822 | -0.50(-1.21%) |
Jan 03, 2018 | 41.81 | 42.15 | 41.16 | 41.26 | 2,522,183 | -0.40(-0.96%) |
Jan 02, 2018 | 41.35 | 42.28 | 41.14 | 41.66 | 4,200,659 | +1.48(+3.67%) |
Dec 29, 2017 | 40.18 | 40.18 | 40.18 | 0 | -0.28(-0.69%) | |
Dec 28, 2017 | 40.64 | 40.64 | 40.02 | 40.46 | 1,498,718 | -0.19(-0.46%) |
Dec 27, 2017 | 40.91 | 41.12 | 40.44 | 40.65 | 2,423,617 | -0.46(-1.11%) |
Dec 26, 2017 | 40.37 | 41.63 | 40.36 | 41.10 | 1,869,752 | +0.79(+1.96%) |
Dec 22, 2017 | 40.30 | 40.49 | 40.09 | 40.32 | 2,023,443 | +0.03(+0.08%) |
Dec 21, 2017 | 39.72 | 40.43 | 39.65 | 40.28 | 1,453,294 | +0.56(+1.41%) |
Dec 20, 2017 | 39.70 | 39.97 | 39.27 | 39.72 | 2,141,763 | +0.28(+0.71%) |
Dec 19, 2017 | 39.70 | 39.85 | 39.00 | 39.44 | 1,560,168 | -0.10(-0.26%) |
Dec 18, 2017 | 38.79 | 39.71 | 38.69 | 39.54 | 2,053,355 | +0.97(+2.51%) |
Dec 15, 2017 | 38.43 | 39.04 | 38.30 | 38.58 | 3,365,595 | +0.45(+1.18%) |
Dec 14, 2017 | 39.22 | 39.72 | 38.04 | 38.13 | 2,027,155 | -1.11(-2.83%) |
Dec 13, 2017 | 38.92 | 39.43 | 38.64 | 39.24 | 1,631,978 | +0.45(+1.16%) |
Dec 12, 2017 | 38.79 | 39.34 | 38.23 | 38.79 | 1,949,545 | -0.08(-0.22%) |
Dec 11, 2017 | 38.98 | 39.10 | 38.48 | 38.87 | 1,985,722 | +0.05(+0.13%) |
Dec 08, 2017 | 38.18 | 38.87 | 37.89 | 38.82 | 1,749,224 | +0.68(+1.78%) |
Dec 07, 2017 | 38.85 | 39.02 | 37.90 | 38.15 | 2,504,330 | -0.29(-0.75%) |
Dec 06, 2017 | 39.18 | 39.48 | 38.26 | 38.43 | 2,776,833 | -0.70(-1.80%) |
Dec 05, 2017 | 40.02 | 40.02 | 38.69 | 39.14 | 2,486,805 | -0.94(-2.35%) |
Dec 04, 2017 | 39.13 | 40.58 | 39.12 | 40.08 | 4,696,507 | +1.49(+3.87%) |
Dec 01, 2017 | 38.48 | 38.96 | 37.71 | 38.59 | 2,889,280 | +0.04(+0.11%) |
Nov 30, 2017 | 38.68 | 39.82 | 38.29 | 38.54 | 5,376,102 | -0.26(-0.68%) |
Nov 29, 2017 | 36.36 | 39.31 | 36.28 | 38.81 | 9,056,611 | +2.62(+7.24%) |
Nov 28, 2017 | 35.10 | 36.23 | 34.86 | 36.19 | 2,480,355 | +1.13(+3.22%) |
Nov 27, 2017 | 34.84 | 35.53 | 34.44 | 35.06 | 3,368,090 | +0.32(+0.93%) |
Nov 24, 2017 | 34.96 | 35.18 | 34.52 | 34.74 | 1,148,757 | +0.14(+0.42%) |
Nov 22, 2017 | 34.68 | 35.20 | 34.50 | 34.59 | 1,913,023 | -0.12(-0.34%) |
Nov 21, 2017 | 34.77 | 34.84 | 33.96 | 34.71 | 1,735,972 | -0.12(-0.34%) |
Nov 20, 2017 | 34.38 | 34.85 | 33.93 | 34.83 | 2,260,484 | +0.49(+1.42%) |
Nov 17, 2017 | 34.34 | 34.64 | 33.89 | 34.34 | 2,792,451 | +0.75(+2.23%) |
Nov 16, 2017 | 33.25 | 34.04 | 32.80 | 33.59 | 2,419,787 | +0.66(+1.99%) |
Nov 15, 2017 | 32.61 | 33.42 | 32.41 | 32.94 | 2,568,684 | +0.03(+0.08%) |
Nov 14, 2017 | 32.29 | 33.09 | 32.29 | 32.91 | 2,342,768 | +0.37(+1.14%) |
Nov 13, 2017 | 33.37 | 33.78 | 32.33 | 32.54 | 3,416,889 | -1.10(-3.27%) |
Nov 10, 2017 | 33.12 | 34.04 | 32.27 | 33.64 | 8,465,791 | +0.00(+0.00%) |
Nov 09, 2017 | 32.65 | 34.29 | 32.26 | 33.64 | 8,142,929 | +1.45(+4.52%) |
Nov 08, 2017 | 32.05 | 32.44 | 31.76 | 32.19 | 2,214,981 | -0.01(-0.03%) |
Nov 07, 2017 | 32.88 | 32.91 | 32.05 | 32.20 | 2,814,002 | -0.80(-2.42%) |
Nov 06, 2017 | 32.36 | 33.08 | 32.07 | 32.99 | 3,214,522 | +0.64(+1.97%) |
Nov 03, 2017 | 32.94 | 33.12 | 32.30 | 32.36 | 1,953,950 | -0.71(-2.16%) |
Nov 02, 2017 | 33.70 | 33.97 | 33.01 | 33.07 | 2,244,055 | -0.50(-1.48%) |
Nov 01, 2017 | 33.42 | 34.04 | 33.26 | 33.57 | 2,250,516 | +0.24(+0.73%) |
Oct 31, 2017 | 33.57 | 33.82 | 33.08 | 33.32 | 2,550,290 | -0.29(-0.87%) |
Oct 30, 2017 | 34.25 | 34.36 | 33.33 | 33.62 | 3,582,678 | -0.82(-2.37%) |
Oct 27, 2017 | 34.77 | 34.94 | 34.14 | 34.43 | 2,774,183 | -1.04(-2.94%) |
Oct 26, 2017 | 35.02 | 35.88 | 34.75 | 35.47 | 3,324,111 | +0.58(+1.66%) |
Oct 25, 2017 | 34.96 | 35.02 | 34.50 | 34.89 | 2,628,804 | -0.08(-0.22%) |
Oct 24, 2017 | 35.16 | 35.37 | 34.84 | 34.97 | 1,739,262 | -0.13(-0.38%) |
Oct 23, 2017 | 35.42 | 35.77 | 35.08 | 35.10 | 1,607,090 | -0.32(-0.90%) |
Oct 20, 2017 | 35.29 | 35.46 | 35.04 | 35.42 | 2,115,424 | +0.35(+1.01%) |
Oct 19, 2017 | 35.10 | 35.51 | 34.94 | 35.07 | 1,337,118 | -0.24(-0.67%) |
Oct 18, 2017 | 34.84 | 35.72 | 34.78 | 35.31 | 4,714,559 | +0.47(+1.35%) |
Oct 17, 2017 | 33.90 | 34.85 | 33.70 | 34.84 | 4,748,900 | +0.88(+2.60%) |
Oct 16, 2017 | 34.07 | 34.79 | 33.31 | 33.95 | 12,627,400 | -1.89(-5.28%) |
Oct 13, 2017 | 35.70 | 36.04 | 35.44 | 35.84 | 1,694,714 | +0.05(+0.14%) |
Oct 12, 2017 | 35.89 | 35.97 | 35.40 | 35.79 | 3,496,809 | -0.28(-0.77%) |
Oct 11, 2017 | 36.47 | 36.57 | 35.89 | 36.07 | 2,686,589 | -0.39(-1.06%) |
Oct 10, 2017 | 36.63 | 36.95 | 36.33 | 36.46 | 1,575,106 | -0.13(-0.37%) |
Oct 09, 2017 | 37.35 | 37.43 | 36.32 | 36.59 | 1,506,569 | -0.65(-1.74%) |
Oct 06, 2017 | 37.51 | 37.76 | 37.10 | 37.24 | 1,655,126 | -0.41(-1.09%) |
Oct 05, 2017 | 37.20 | 37.79 | 36.89 | 37.65 | 2,583,366 | +0.46(+1.24%) |
Oct 04, 2017 | 37.27 | 37.36 | 36.81 | 37.19 | 4,153,661 | +0.04(+0.11%) |
Oct 03, 2017 | 36.98 | 37.24 | 36.39 | 37.15 | 4,777,064 | +0.02(+0.05%) |
Oct 02, 2017 | 37.85 | 37.85 | 36.56 | 37.13 | 9,148,675 | -2.50(-6.30%) |
Sep 29, 2017 | 39.95 | 40.00 | 39.54 | 39.63 | 1,731,629 | -0.21(-0.53%) |
Sep 28, 2017 | 39.93 | 40.10 | 39.65 | 39.84 | 1,979,046 | -0.03(-0.08%) |
Sep 27, 2017 | 39.96 | 40.18 | 39.45 | 39.87 | 1,600,161 | -0.08(-0.19%) |
Sep 26, 2017 | 39.89 | 40.10 | 39.54 | 39.95 | 1,904,994 | +0.18(+0.44%) |
Sep 25, 2017 | 39.23 | 40.14 | 39.14 | 39.77 | 1,838,159 | +0.37(+0.94%) |
Sep 22, 2017 | 39.01 | 39.45 | 38.93 | 39.40 | 1,847,509 | +0.50(+1.30%) |
Sep 21, 2017 | 38.91 | 39.05 | 38.54 | 38.89 | 1,319,275 | +0.05(+0.13%) |
Sep 20, 2017 | 38.74 | 38.89 | 38.52 | 38.84 | 1,775,849 | +0.00(+0.00%) |
Sep 19, 2017 | 39.37 | 39.57 | 38.84 | 38.84 | 2,145,871 | -0.35(-0.90%) |
Sep 18, 2017 | 39.30 | 39.65 | 39.17 | 39.20 | 1,844,722 | -0.08(-0.21%) |
Sep 15, 2017 | 39.21 | 39.74 | 39.09 | 39.28 | 3,575,724 | +0.00(+0.00%) |
Sep 14, 2017 | 40.09 | 40.10 | 38.96 | 39.28 | 3,923,869 | -0.84(-2.09%) |
Sep 13, 2017 | 40.26 | 40.43 | 39.45 | 40.12 | 11,380,876 | +2.26(+5.97%) |
Sep 12, 2017 | 37.73 | 38.63 | 37.53 | 37.86 | 5,856,321 | +0.28(+0.74%) |
Sep 11, 2017 | 37.93 | 38.63 | 36.63 | 37.58 | 6,070,843 | -1.16(-2.99%) |
Sep 08, 2017 | 38.84 | 38.90 | 38.17 | 38.74 | 1,337,243 | -0.09(-0.24%) |
Sep 07, 2017 | 39.42 | 39.50 | 38.53 | 38.84 | 1,320,837 | -0.43(-1.09%) |
Sep 06, 2017 | 39.06 | 39.46 | 38.91 | 39.26 | 1,780,715 | +0.44(+1.13%) |
Sep 05, 2017 | 38.97 | 39.33 | 38.60 | 38.83 | 2,079,292 | -0.20(-0.52%) |
Sep 01, 2017 | 37.70 | 39.16 | 37.57 | 39.03 | 2,217,220 | +1.53(+4.08%) |
Aug 31, 2017 | 37.22 | 37.87 | 37.17 | 37.50 | 1,737,523 | +0.28(+0.75%) |
Aug 30, 2017 | 37.42 | 37.89 | 37.17 | 37.22 | 1,737,068 | -0.21(-0.56%) |
Aug 29, 2017 | 37.42 | 37.73 | 37.11 | 37.43 | 1,566,883 | -0.44(-1.15%) |
Aug 28, 2017 | 38.16 | 38.16 | 37.37 | 37.87 | 1,675,484 | -0.24(-0.62%) |
Aug 25, 2017 | 36.89 | 38.68 | 36.89 | 38.10 | 2,235,381 | +1.28(+3.47%) |
Aug 24, 2017 | 38.00 | 38.17 | 36.73 | 36.83 | 2,107,341 | -0.34(-0.93%) |
Aug 23, 2017 | 36.81 | 37.32 | 36.66 | 37.17 | 1,205,730 | +0.07(+0.18%) |
Aug 22, 2017 | 36.74 | 37.23 | 36.61 | 37.11 | 1,090,573 | +0.63(+1.71%) |
Aug 21, 2017 | 36.91 | 37.12 | 36.40 | 36.48 | 1,993,284 | -0.47(-1.26%) |
Aug 18, 2017 | 36.89 | 37.28 | 36.72 | 36.95 | 1,541,712 | -0.09(-0.25%) |
Aug 17, 2017 | 36.89 | 37.26 | 36.51 | 37.04 | 1,548,607 | -0.12(-0.31%) |
Aug 16, 2017 | 37.52 | 38.00 | 37.04 | 37.16 | 1,404,005 | -0.07(-0.18%) |
Aug 15, 2017 | 37.56 | 37.61 | 36.94 | 37.22 | 2,196,034 | -0.58(-1.54%) |
Aug 14, 2017 | 37.85 | 38.23 | 37.47 | 37.81 | 2,706,082 | +0.38(+1.02%) |
Aug 11, 2017 | 36.96 | 38.34 | 36.45 | 37.42 | 7,856,899 | +0.02(+0.07%) |
Aug 10, 2017 | 38.42 | 38.91 | 37.13 | 37.40 | 6,564,548 | -1.68(-4.29%) |
Aug 09, 2017 | 39.17 | 39.35 | 38.61 | 39.07 | 2,206,516 | -0.44(-1.12%) |
Aug 08, 2017 | 40.63 | 40.72 | 39.47 | 39.51 | 1,836,144 | -0.07(-0.17%) |
Aug 07, 2017 | 39.26 | 39.90 | 39.06 | 39.58 | 2,077,674 | +0.57(+1.45%) |
Aug 04, 2017 | 39.15 | 39.44 | 38.73 | 39.01 | 2,506,266 | -0.03(-0.09%) |
Aug 03, 2017 | 38.65 | 39.86 | 38.63 | 39.05 | 3,393,231 | +0.30(+0.77%) |
Aug 02, 2017 | 39.07 | 39.73 | 38.54 | 38.75 | 4,440,215 | -2.04(-5.01%) |
Aug 01, 2017 | 40.46 | 40.84 | 39.97 | 40.79 | 1,112,023 | +0.31(+0.76%) |
Jul 31, 2017 | 40.81 | 40.82 | 40.01 | 40.48 | 1,446,445 | +0.01(+0.02%) |
Jul 28, 2017 | 41.00 | 41.07 | 39.92 | 40.47 | 2,582,817 | -0.34(-0.84%) |
Jul 27, 2017 | 39.86 | 41.94 | 39.61 | 40.81 | 4,757,712 | +0.93(+2.32%) |
Jul 26, 2017 | 40.20 | 40.20 | 39.56 | 39.89 | 1,205,776 | -0.19(-0.48%) |
Jul 25, 2017 | 39.31 | 40.58 | 39.24 | 40.08 | 2,474,875 | +0.99(+2.54%) |
Jul 24, 2017 | 39.38 | 39.49 | 39.01 | 39.09 | 1,191,672 | -0.45(-1.14%) |
Jul 21, 2017 | 39.26 | 39.56 | 38.86 | 39.54 | 938,145 | +0.28(+0.72%) |
Jul 20, 2017 | 39.25 | 39.44 | 38.69 | 39.26 | 914,736 | +0.13(+0.34%) |
Jul 19, 2017 | 38.71 | 39.26 | 38.53 | 39.12 | 1,337,191 | +0.56(+1.45%) |
Jul 18, 2017 | 39.29 | 39.56 | 38.31 | 38.56 | 2,050,649 | -0.95(-2.40%) |
Jul 17, 2017 | 39.06 | 39.89 | 39.02 | 39.51 | 1,321,015 | +0.47(+1.20%) |
Jul 14, 2017 | 39.47 | 39.55 | 38.78 | 39.05 | 1,611,956 | -0.40(-1.01%) |
Jul 13, 2017 | 39.09 | 40.18 | 39.08 | 39.45 | 3,013,420 | +0.60(+1.54%) |
Jul 12, 2017 | 38.76 | 39.09 | 38.48 | 38.85 | 1,528,243 | +0.13(+0.34%) |
Jul 11, 2017 | 38.54 | 39.01 | 38.39 | 38.71 | 1,449,121 | +0.19(+0.50%) |
Jul 10, 2017 | 39.39 | 39.39 | 38.33 | 38.52 | 2,710,346 | -1.10(-2.78%) |
Jul 07, 2017 | 39.56 | 39.99 | 39.24 | 39.62 | 1,342,397 | +0.13(+0.34%) |
Jul 06, 2017 | 39.94 | 40.08 | 39.32 | 39.49 | 1,489,182 | -0.62(-1.54%) |
Jul 05, 2017 | 40.26 | 40.80 | 40.26 | 40.11 | 2,098,340 | -0.24(-0.60%) |
Jul 03, 2017 | 40.07 | 40.74 | 39.98 | 40.35 | 1,094,666 | +0.48(+1.21%) |
Jun 30, 2017 | 39.89 | 40.10 | 39.43 | 39.86 | 1,678,293 | +0.22(+0.57%) |
Jun 29, 2017 | 39.83 | 40.06 | 39.25 | 39.64 | 2,112,632 | -0.10(-0.25%) |
Jun 28, 2017 | 40.07 | 40.20 | 39.41 | 39.74 | 2,028,100 | +0.01(+0.02%) |
Jun 27, 2017 | 39.96 | 40.36 | 39.71 | 39.73 | 1,880,413 | -0.11(-0.27%) |
Jun 26, 2017 | 40.02 | 40.26 | 39.57 | 39.84 | 1,859,223 | -0.17(-0.42%) |
Jun 23, 2017 | 39.57 | 40.04 | 39.11 | 40.01 | 3,845,990 | +0.43(+1.10%) |
Jun 22, 2017 | 38.22 | 39.87 | 38.11 | 39.57 | 4,497,134 | +1.17(+3.04%) |
Jun 21, 2017 | 38.28 | 38.56 | 37.51 | 38.41 | 2,551,888 | -0.07(-0.17%) |
Jun 20, 2017 | 40.03 | 40.03 | 38.41 | 38.47 | 3,283,989 | -1.58(-3.95%) |
Jun 19, 2017 | 39.64 | 40.26 | 38.99 | 40.06 | 2,667,969 | +0.47(+1.18%) |
Jun 16, 2017 | 38.55 | 39.59 | 38.10 | 39.59 | 4,130,044 | +0.42(+1.06%) |
Jun 15, 2017 | 39.40 | 40.20 | 39.10 | 39.17 | 3,325,345 | -0.27(-0.68%) |
Jun 14, 2017 | 38.68 | 39.49 | 37.96 | 39.44 | 2,543,697 | +0.78(+2.03%) |
Jun 13, 2017 | 38.70 | 39.30 | 38.43 | 38.66 | 2,498,757 | -0.08(-0.19%) |
Jun 12, 2017 | 39.22 | 40.28 | 38.66 | 38.73 | 4,558,876 | -0.57(-1.46%) |
Jun 09, 2017 | 36.76 | 40.05 | 36.17 | 39.31 | 12,891,750 | +2.11(+5.67%) |
Jun 08, 2017 | 39.92 | 36.46 | 37.20 | 27,785,174 | +3.46(+10.25%) | |
Jun 07, 2017 | 33.53 | 33.86 | 33.23 | 33.74 | 3,011,616 | +0.28(+0.85%) |
Jun 06, 2017 | 34.60 | 34.72 | 33.10 | 33.45 | 5,472,597 | -1.26(-3.63%) |
Jun 05, 2017 | 35.20 | 35.29 | 34.56 | 34.71 | 2,636,738 | -0.68(-1.93%) |
Jun 02, 2017 | 35.79 | 36.03 | 35.18 | 35.40 | 1,782,539 | -0.34(-0.96%) |
Jun 01, 2017 | 34.94 | 35.79 | 34.76 | 35.74 | 2,614,228 | +0.90(+2.58%) |
May 31, 2017 | 35.31 | 35.31 | 34.28 | 34.84 | 3,799,843 | -0.53(-1.51%) |
May 30, 2017 | 35.45 | 35.59 | 35.21 | 35.37 | 1,989,153 | -0.02(-0.07%) |
May 26, 2017 | 34.99 | 35.45 | 34.70 | 35.40 | 2,749,273 | +0.56(+1.60%) |
May 25, 2017 | 34.91 | 35.40 | 34.73 | 34.84 | 2,007,851 | +0.42(+1.23%) |
May 24, 2017 | 34.47 | 34.53 | 33.90 | 34.41 | 2,153,425 | +0.09(+0.27%) |
May 23, 2017 | 34.79 | 34.81 | 34.05 | 34.32 | 2,215,054 | -0.40(-1.17%) |
May 22, 2017 | 33.85 | 34.91 | 33.69 | 34.73 | 3,024,386 | +1.05(+3.12%) |
May 19, 2017 | 34.06 | 34.06 | 32.65 | 33.68 | 3,355,630 | +0.09(+0.27%) |
May 18, 2017 | 33.92 | 34.27 | 33.43 | 33.59 | 2,340,522 | -0.12(-0.37%) |
May 17, 2017 | 33.57 | 34.31 | 33.62 | 33.71 | 4,132,203 | +0.14(+0.42%) |
May 16, 2017 | 33.96 | 33.96 | 33.27 | 33.57 | 5,604,052 | -0.63(-1.84%) |
May 15, 2017 | 34.16 | 35.17 | 34.06 | 34.20 | 6,272,731 | +0.17(+0.49%) |
May 12, 2017 | 35.99 | 36.01 | 33.87 | 34.03 | 22,887,074 | -4.14(-10.84%) |
May 11, 2017 | 40.06 | 40.29 | 37.83 | 38.17 | 13,446,741 | -3.14(-7.60%) |
May 10, 2017 | 40.47 | 41.33 | 40.23 | 41.31 | 3,024,132 | +0.55(+1.34%) |
May 09, 2017 | 40.43 | 40.81 | 40.17 | 40.76 | 2,403,366 | +0.54(+1.33%) |
May 08, 2017 | 40.76 | 41.03 | 40.21 | 40.23 | 2,065,583 | -0.26(-0.63%) |
May 05, 2017 | 40.74 | 40.89 | 40.23 | 40.48 | 2,453,384 | -0.11(-0.26%) |
May 04, 2017 | 41.13 | 41.48 | 40.56 | 40.59 | 3,630,671 | -0.41(-1.01%) |
May 03, 2017 | 40.14 | 41.10 | 39.95 | 41.00 | 3,768,272 | +0.83(+2.06%) |
May 02, 2017 | 39.22 | 40.33 | 39.06 | 40.18 | 2,467,634 | +1.07(+2.72%) |