Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.93 | 37.99 | 37.31 | 37.31 | 3,967,951 | -0.53(-1.41%) |
Apr 27, 2018 | 37.03 | 38.11 | 37.03 | 37.84 | 2,659,840 | +0.78(+2.10%) |
Apr 26, 2018 | 36.64 | 37.28 | 36.50 | 37.06 | 1,613,227 | +0.57(+1.57%) |
Apr 25, 2018 | 36.31 | 36.51 | 36.05 | 36.49 | 2,013,044 | +0.10(+0.26%) |
Apr 24, 2018 | 36.28 | 36.53 | 35.89 | 36.40 | 2,601,955 | +0.26(+0.71%) |
Apr 23, 2018 | 36.43 | 36.49 | 35.93 | 36.14 | 2,141,483 | -0.29(-0.81%) |
Apr 20, 2018 | 36.98 | 37.11 | 36.28 | 36.43 | 2,682,746 | -0.47(-1.28%) |
Apr 19, 2018 | 37.64 | 37.68 | 36.82 | 36.90 | 2,290,223 | -0.93(-2.45%) |
Apr 18, 2018 | 37.99 | 38.19 | 37.81 | 37.83 | 1,612,626 | -0.13(-0.35%) |
Apr 17, 2018 | 37.62 | 38.17 | 37.41 | 37.96 | 1,670,641 | +0.39(+1.04%) |
Apr 16, 2018 | 37.47 | 37.68 | 37.15 | 37.57 | 1,629,905 | +0.20(+0.53%) |
Apr 13, 2018 | 37.31 | 37.41 | 37.06 | 37.37 | 1,760,893 | +0.08(+0.22%) |
Apr 12, 2018 | 38.13 | 38.19 | 37.20 | 37.29 | 1,834,680 | -0.83(-2.18%) |
Apr 11, 2018 | 38.04 | 38.48 | 37.99 | 38.12 | 1,254,414 | +0.08(+0.21%) |
Apr 10, 2018 | 38.34 | 38.35 | 38.01 | 38.04 | 1,876,949 | -0.13(-0.33%) |
Apr 09, 2018 | 38.31 | 38.59 | 38.04 | 38.17 | 1,838,090 | -0.14(-0.36%) |
Apr 06, 2018 | 38.62 | 39.12 | 38.24 | 38.31 | 2,140,573 | -0.21(-0.55%) |
Apr 05, 2018 | 38.51 | 38.57 | 38.17 | 38.52 | 1,579,803 | -0.06(-0.15%) |
Apr 04, 2018 | 37.89 | 38.76 | 37.68 | 38.58 | 2,259,785 | +0.52(+1.37%) |
Apr 03, 2018 | 37.69 | 38.19 | 37.25 | 38.06 | 2,595,036 | +0.42(+1.11%) |
Apr 02, 2018 | 37.97 | 38.20 | 37.41 | 37.64 | 2,957,726 | -0.41(-1.08%) |
Mar 29, 2018 | 38.05 | 38.05 | 38.05 | 0 | +0.14(+0.37%) | |
Mar 28, 2018 | 37.12 | 38.16 | 37.03 | 37.91 | 2,779,862 | +1.05(+2.86%) |
Mar 27, 2018 | 36.60 | 37.31 | 36.20 | 36.86 | 2,111,504 | +0.27(+0.74%) |
Mar 26, 2018 | 36.37 | 36.61 | 36.15 | 36.59 | 2,216,631 | +0.45(+1.26%) |
Mar 23, 2018 | 36.69 | 35.98 | 36.13 | 2,717,671 | -0.40(-1.08%) | |
Mar 22, 2018 | 36.49 | 37.12 | 36.49 | 36.53 | 2,589,229 | -0.02(-0.06%) |
Mar 21, 2018 | 37.02 | 37.09 | 36.31 | 36.55 | 3,160,476 | -0.42(-1.15%) |
Mar 20, 2018 | 37.32 | 37.56 | 36.78 | 36.97 | 2,361,210 | -0.31(-0.83%) |
Mar 19, 2018 | 37.68 | 37.79 | 37.05 | 37.28 | 2,376,521 | -0.42(-1.11%) |
Mar 16, 2018 | 37.46 | 37.88 | 37.25 | 37.70 | 3,607,805 | +0.24(+0.65%) |
Mar 15, 2018 | 37.76 | 37.83 | 37.29 | 37.46 | 1,898,721 | -0.18(-0.49%) |
Mar 14, 2018 | 37.68 | 37.93 | 37.56 | 37.64 | 2,331,602 | -0.04(-0.12%) |
Mar 13, 2018 | 37.68 | 38.09 | 37.60 | 37.68 | 1,975,812 | +0.15(+0.39%) |
Mar 12, 2018 | 37.28 | 37.63 | 37.13 | 37.54 | 2,311,227 | +0.28(+0.75%) |
Mar 09, 2018 | 37.05 | 37.26 | 36.69 | 37.26 | 2,025,448 | +0.21(+0.57%) |
Mar 08, 2018 | 37.27 | 37.46 | 36.86 | 37.05 | 2,174,462 | -0.20(-0.53%) |
Mar 07, 2018 | 37.28 | 36.72 | 37.24 | 1,973,073 | +0.23(+0.61%) | |
Mar 06, 2018 | 36.73 | 37.04 | 36.56 | 37.02 | 2,477,386 | +0.17(+0.46%) |
Mar 05, 2018 | 36.31 | 37.09 | 36.31 | 36.85 | 2,466,490 | +0.42(+1.17%) |
Mar 02, 2018 | 36.22 | 36.46 | 36.00 | 36.42 | 2,754,613 | +0.09(+0.24%) |
Mar 01, 2018 | 36.01 | 36.51 | 35.77 | 36.34 | 3,410,351 | +0.31(+0.87%) |
Feb 28, 2018 | 36.26 | 36.48 | 36.00 | 36.02 | 4,642,296 | +0.02(+0.06%) |
Feb 27, 2018 | 36.95 | 37.07 | 35.99 | 36.00 | 4,411,425 | -0.90(-2.43%) |
Feb 26, 2018 | 36.74 | 37.03 | 36.58 | 36.90 | 3,861,401 | +0.29(+0.80%) |
Feb 23, 2018 | 36.07 | 36.63 | 35.98 | 36.60 | 3,257,841 | +0.66(+1.83%) |
Feb 22, 2018 | 35.95 | 4,033,119 | +0.66(+1.88%) | |||
Feb 21, 2018 | 35.93 | 36.15 | 35.25 | 35.29 | 4,800,311 | -0.74(-2.04%) |
Feb 20, 2018 | 36.39 | 36.64 | 36.01 | 36.02 | 4,086,771 | -0.41(-1.12%) |
Feb 16, 2018 | 36.43 | 36.43 | 36.43 | 0 | +0.50(+1.38%) | |
Feb 15, 2018 | 35.20 | 36.00 | 35.10 | 35.93 | 4,118,839 | +0.86(+2.45%) |
Feb 14, 2018 | 35.40 | 35.47 | 34.84 | 35.07 | 3,741,914 | -0.65(-1.82%) |
Feb 13, 2018 | 35.47 | 35.86 | 35.08 | 35.72 | 3,910,219 | +0.23(+0.64%) |
Feb 12, 2018 | 35.77 | 35.90 | 34.45 | 35.50 | 5,883,926 | -0.16(-0.45%) |
Feb 09, 2018 | 34.91 | 35.93 | 34.58 | 35.66 | 4,434,595 | +0.98(+2.82%) |
Feb 08, 2018 | 35.61 | 35.97 | 34.67 | 34.68 | 6,031,162 | -0.99(-2.78%) |
Feb 07, 2018 | 36.53 | 36.80 | 35.65 | 35.67 | 8,045,630 | -0.84(-2.30%) |
Feb 06, 2018 | 36.28 | 36.94 | 35.82 | 36.51 | 5,243,123 | -0.59(-1.59%) |
Feb 05, 2018 | 37.11 | 37.47 | 36.50 | 37.10 | 4,261,193 | -0.27(-0.72%) |
Feb 02, 2018 | 37.26 | 37.52 | 36.77 | 37.37 | 3,448,480 | -0.25(-0.66%) |
Feb 01, 2018 | 38.71 | 38.80 | 37.49 | 37.62 | 4,373,369 | -1.17(-3.01%) |
Jan 31, 2018 | 38.16 | 38.97 | 38.07 | 38.79 | 4,981,201 | +0.69(+1.82%) |
Jan 30, 2018 | 38.45 | 38.49 | 37.97 | 38.09 | 2,876,075 | -0.43(-1.11%) |
Jan 29, 2018 | 39.21 | 39.34 | 38.28 | 38.52 | 2,916,916 | -0.84(-2.14%) |
Jan 26, 2018 | 39.57 | 39.60 | 39.20 | 39.36 | 2,303,358 | -0.17(-0.42%) |
Jan 25, 2018 | 39.22 | 39.55 | 39.16 | 39.53 | 2,256,147 | +0.31(+0.80%) |
Jan 24, 2018 | 39.52 | 39.63 | 39.11 | 39.22 | 2,295,210 | -0.38(-0.95%) |
Jan 23, 2018 | 39.18 | 39.62 | 39.18 | 39.60 | 2,258,217 | +0.49(+1.24%) |
Jan 22, 2018 | 38.61 | 39.14 | 38.61 | 39.11 | 2,348,143 | +0.52(+1.36%) |
Jan 19, 2018 | 38.40 | 38.59 | 38.19 | 38.59 | 2,723,274 | +0.28(+0.74%) |
Jan 18, 2018 | 38.52 | 38.62 | 38.21 | 38.30 | 2,645,203 | -0.36(-0.92%) |
Jan 17, 2018 | 38.63 | 38.85 | 38.45 | 38.66 | 2,293,397 | +0.22(+0.57%) |
Jan 16, 2018 | 38.49 | 38.80 | 38.43 | 38.44 | 2,757,547 | +0.16(+0.42%) |
Jan 12, 2018 | 38.28 | 38.28 | 38.28 | 0 | -0.41(-1.05%) | |
Jan 11, 2018 | 38.67 | 39.03 | 38.60 | 38.69 | 3,083,622 | +0.16(+0.41%) |
Jan 10, 2018 | 39.39 | 38.34 | 38.53 | 5,034,409 | -0.86(-2.19%) | |
Jan 09, 2018 | 40.09 | 40.13 | 39.35 | 39.39 | 2,649,003 | -0.75(-1.86%) |
Jan 08, 2018 | 40.12 | 40.22 | 39.95 | 40.14 | 1,512,342 | +0.05(+0.13%) |
Jan 05, 2018 | 40.16 | 40.21 | 39.87 | 40.09 | 1,963,312 | -0.03(-0.07%) |
Jan 04, 2018 | 40.87 | 40.90 | 40.12 | 40.12 | 2,587,958 | -0.89(-2.16%) |
Jan 03, 2018 | 41.17 | 41.27 | 40.90 | 41.01 | 2,126,344 | -0.11(-0.26%) |
Jan 02, 2018 | 41.40 | 41.43 | 41.18 | 41.11 | 2,232,343 | -0.29(-0.70%) |
Dec 29, 2017 | 41.40 | 41.40 | 41.40 | 0 | +0.08(+0.20%) | |
Dec 28, 2017 | 41.05 | 41.34 | 40.88 | 41.32 | 1,809,094 | +0.29(+0.71%) |
Dec 27, 2017 | 40.79 | 41.22 | 40.60 | 41.03 | 1,744,375 | +0.35(+0.87%) |
Dec 26, 2017 | 40.46 | 40.87 | 40.32 | 40.68 | 1,309,514 | +0.27(+0.68%) |
Dec 22, 2017 | 40.09 | 40.44 | 40.01 | 40.40 | 1,362,152 | +0.43(+1.09%) |
Dec 21, 2017 | 40.43 | 40.45 | 39.91 | 39.97 | 1,681,694 | -0.26(-0.65%) |
Dec 20, 2017 | 40.82 | 40.95 | 40.23 | 40.23 | 2,145,471 | -0.54(-1.31%) |
Dec 19, 2017 | 41.68 | 41.79 | 40.71 | 40.77 | 2,126,931 | -1.05(-2.51%) |
Dec 18, 2017 | 41.60 | 42.13 | 41.60 | 41.81 | 2,505,982 | +0.29(+0.70%) |
Dec 15, 2017 | 41.40 | 41.65 | 41.29 | 41.53 | 7,264,469 | +0.31(+0.75%) |
Dec 14, 2017 | 41.13 | 41.37 | 40.95 | 41.21 | 2,827,127 | +0.07(+0.18%) |
Dec 13, 2017 | 40.43 | 41.35 | 40.43 | 41.14 | 3,347,527 | +0.82(+2.03%) |
Dec 12, 2017 | 40.32 | 40.40 | 39.98 | 40.32 | 2,073,768 | +0.23(+0.58%) |
Dec 11, 2017 | 40.23 | 40.38 | 40.03 | 40.09 | 2,937,320 | -0.12(-0.29%) |
Dec 08, 2017 | 39.74 | 40.21 | 39.74 | 40.21 | 1,875,917 | +0.54(+1.37%) |
Dec 07, 2017 | 39.54 | 39.90 | 39.51 | 39.67 | 2,255,232 | +0.09(+0.24%) |
Dec 06, 2017 | 40.01 | 40.14 | 39.35 | 39.57 | 3,174,471 | -0.38(-0.94%) |
Dec 05, 2017 | 40.07 | 40.27 | 39.90 | 39.95 | 2,399,550 | -0.09(-0.22%) |
Dec 04, 2017 | 40.19 | 40.43 | 39.99 | 40.03 | 3,464,981 | -0.15(-0.38%) |
Dec 01, 2017 | 40.13 | 40.39 | 39.86 | 40.19 | 4,061,736 | +0.18(+0.45%) |
Nov 30, 2017 | 40.08 | 40.24 | 39.85 | 40.01 | 2,769,170 | +0.03(+0.08%) |
Nov 29, 2017 | 40.29 | 39.77 | 39.98 | 2,881,013 | -0.30(-0.73%) | |
Nov 28, 2017 | 40.49 | 40.52 | 40.20 | 40.27 | 1,920,946 | -0.24(-0.60%) |
Nov 27, 2017 | 40.65 | 40.75 | 40.44 | 40.52 | 2,009,784 | -0.12(-0.30%) |
Nov 24, 2017 | 40.63 | 40.73 | 40.47 | 40.64 | 577,946 | +0.07(+0.18%) |
Nov 22, 2017 | 40.62 | 40.82 | 40.54 | 40.57 | 1,691,341 | -0.18(-0.44%) |
Nov 21, 2017 | 40.54 | 40.79 | 40.36 | 40.75 | 1,809,102 | +0.30(+0.75%) |
Nov 20, 2017 | 40.71 | 40.81 | 40.37 | 40.44 | 1,437,012 | -0.26(-0.64%) |
Nov 17, 2017 | 40.63 | 40.88 | 40.59 | 40.70 | 1,495,968 | -0.01(-0.02%) |
Nov 16, 2017 | 40.69 | 40.97 | 40.44 | 40.71 | 1,672,490 | +0.01(+0.04%) |
Nov 15, 2017 | 40.91 | 41.24 | 40.70 | 40.70 | 2,212,751 | -0.31(-0.76%) |
Nov 14, 2017 | 40.85 | 41.06 | 40.58 | 41.01 | 2,076,885 | +0.17(+0.41%) |
Nov 13, 2017 | 40.72 | 40.93 | 40.61 | 40.84 | 2,158,938 | +0.29(+0.71%) |
Nov 10, 2017 | 40.38 | 40.86 | 40.25 | 40.55 | 1,804,902 | +0.01(+0.02%) |
Nov 09, 2017 | 40.36 | 40.98 | 40.26 | 40.55 | 1,370,010 | +0.06(+0.16%) |
Nov 08, 2017 | 40.57 | 40.96 | 40.37 | 40.48 | 1,626,428 | -0.04(-0.09%) |
Nov 07, 2017 | 39.82 | 40.70 | 39.82 | 40.52 | 2,348,699 | +0.69(+1.74%) |
Nov 06, 2017 | 39.80 | 40.34 | 39.76 | 39.82 | 2,165,490 | +0.06(+0.15%) |
Nov 03, 2017 | 39.49 | 40.00 | 39.32 | 39.77 | 2,157,060 | +0.19(+0.47%) |
Nov 02, 2017 | 38.96 | 40.01 | 38.95 | 39.58 | 2,725,600 | +0.71(+1.84%) |
Nov 01, 2017 | 38.74 | 39.08 | 38.48 | 38.87 | 1,737,899 | +0.19(+0.48%) |
Oct 31, 2017 | 38.92 | 38.99 | 38.34 | 38.68 | 3,019,341 | -0.21(-0.53%) |
Oct 30, 2017 | 38.78 | 39.24 | 38.73 | 38.89 | 2,378,715 | +0.17(+0.45%) |
Oct 27, 2017 | 38.32 | 38.83 | 38.05 | 38.71 | 2,524,468 | +0.35(+0.92%) |
Oct 26, 2017 | 39.29 | 39.46 | 38.30 | 38.36 | 4,179,653 | -0.74(-1.89%) |
Oct 25, 2017 | 39.35 | 39.44 | 38.81 | 39.10 | 3,470,413 | -0.35(-0.89%) |
Oct 24, 2017 | 39.80 | 39.89 | 39.32 | 39.45 | 2,713,788 | -0.37(-0.92%) |
Oct 23, 2017 | 40.03 | 40.03 | 39.68 | 39.82 | 1,619,700 | -0.05(-0.13%) |
Oct 20, 2017 | 40.42 | 40.42 | 39.80 | 39.87 | 2,354,570 | -0.48(-1.19%) |
Oct 19, 2017 | 40.54 | 40.64 | 40.22 | 40.35 | 2,033,452 | -0.06(-0.14%) |
Oct 18, 2017 | 40.92 | 41.02 | 40.25 | 40.41 | 2,359,561 | -0.57(-1.40%) |
Oct 17, 2017 | 40.78 | 41.04 | 40.71 | 40.98 | 1,752,492 | +0.14(+0.33%) |
Oct 16, 2017 | 40.82 | 40.93 | 40.60 | 40.85 | 1,738,435 | +0.02(+0.05%) |
Oct 13, 2017 | 40.87 | 41.07 | 40.72 | 40.82 | 1,964,201 | +0.09(+0.21%) |
Oct 12, 2017 | 40.67 | 40.87 | 40.52 | 40.74 | 1,913,707 | +0.06(+0.14%) |
Oct 11, 2017 | 40.63 | 40.91 | 40.59 | 40.68 | 2,262,324 | +0.04(+0.11%) |
Oct 10, 2017 | 40.71 | 40.96 | 40.37 | 40.64 | 2,133,574 | +0.06(+0.14%) |
Oct 09, 2017 | 40.59 | 40.72 | 40.47 | 40.58 | 1,371,285 | +0.04(+0.09%) |
Oct 06, 2017 | 40.79 | 40.79 | 40.14 | 40.54 | 2,849,072 | -0.39(-0.96%) |
Oct 05, 2017 | 41.14 | 41.22 | 40.88 | 40.94 | 2,536,023 | -0.09(-0.21%) |
Oct 04, 2017 | 41.00 | 41.07 | 40.76 | 41.03 | 1,814,883 | +0.07(+0.18%) |
Oct 03, 2017 | 40.99 | 41.17 | 40.79 | 40.95 | 2,018,116 | -0.01(-0.03%) |
Oct 02, 2017 | 41.05 | 41.23 | 40.84 | 40.97 | 3,022,513 | -0.09(-0.21%) |
Sep 29, 2017 | 41.28 | 41.35 | 40.81 | 41.05 | 3,837,008 | -0.30(-0.73%) |
Sep 28, 2017 | 40.96 | 41.38 | 40.85 | 41.35 | 1,518,348 | +0.36(+0.89%) |
Sep 27, 2017 | 41.52 | 41.53 | 40.59 | 40.99 | 2,194,143 | -0.74(-1.77%) |
Sep 26, 2017 | 41.43 | 41.92 | 41.28 | 41.73 | 1,826,802 | +0.29(+0.71%) |
Sep 25, 2017 | 41.26 | 41.58 | 40.95 | 41.43 | 6,238,251 | +0.26(+0.63%) |
Sep 22, 2017 | 41.52 | 41.84 | 41.05 | 41.18 | 1,543,625 | -0.24(-0.59%) |
Sep 21, 2017 | 41.77 | 41.95 | 41.42 | 41.42 | 1,784,153 | -0.31(-0.74%) |
Sep 20, 2017 | 42.16 | 42.31 | 41.34 | 41.73 | 2,983,191 | -0.33(-0.78%) |
Sep 19, 2017 | 42.61 | 42.66 | 41.96 | 42.05 | 2,307,154 | -0.54(-1.28%) |
Sep 18, 2017 | 42.78 | 42.91 | 42.40 | 42.60 | 1,796,302 | -0.24(-0.57%) |
Sep 15, 2017 | 42.61 | 42.86 | 42.14 | 42.84 | 3,070,012 | +0.36(+0.84%) |
Sep 14, 2017 | 42.06 | 42.48 | 41.89 | 42.48 | 3,400,350 | +0.44(+1.04%) |
Sep 13, 2017 | 42.23 | 42.33 | 41.80 | 42.05 | 1,862,716 | -0.09(-0.22%) |
Sep 12, 2017 | 42.86 | 42.04 | 42.14 | 1,775,759 | -0.38(-0.89%) | |
Sep 11, 2017 | 42.62 | 42.95 | 42.37 | 42.52 | 1,668,348 | +0.09(+0.20%) |
Sep 08, 2017 | 42.06 | 42.73 | 41.92 | 42.43 | 1,769,422 | +0.44(+1.06%) |
Sep 07, 2017 | 41.81 | 42.21 | 41.61 | 41.99 | 1,602,938 | +0.38(+0.91%) |
Sep 06, 2017 | 41.74 | 42.42 | 41.58 | 41.61 | 3,425,522 | -0.10(-0.24%) |
Sep 05, 2017 | 41.64 | 41.75 | 41.35 | 41.71 | 2,594,428 | +0.33(+0.80%) |
Sep 01, 2017 | 41.14 | 41.45 | 41.07 | 41.38 | 1,529,018 | +0.21(+0.52%) |
Aug 31, 2017 | 40.84 | 41.35 | 40.77 | 41.17 | 3,875,330 | +0.46(+1.12%) |
Aug 30, 2017 | 40.69 | 40.78 | 40.46 | 40.71 | 1,707,342 | -0.01(-0.01%) |
Aug 29, 2017 | 40.96 | 41.10 | 40.61 | 40.72 | 1,527,691 | -0.05(-0.12%) |
Aug 28, 2017 | 41.34 | 41.38 | 40.68 | 40.77 | 1,447,936 | -0.59(-1.43%) |
Aug 25, 2017 | 41.19 | 41.59 | 41.03 | 41.36 | 1,281,765 | +0.38(+0.94%) |
Aug 24, 2017 | 41.46 | 41.65 | 40.95 | 40.97 | 1,424,348 | -0.43(-1.03%) |
Aug 23, 2017 | 40.91 | 41.42 | 40.78 | 41.40 | 1,340,334 | +0.51(+1.25%) |
Aug 22, 2017 | 41.19 | 41.30 | 40.74 | 40.89 | 1,477,811 | -0.36(-0.86%) |
Aug 21, 2017 | 40.57 | 41.36 | 40.47 | 41.24 | 2,205,377 | +0.73(+1.81%) |
Aug 18, 2017 | 40.70 | 40.74 | 40.30 | 40.51 | 2,027,259 | -0.24(-0.59%) |
Aug 17, 2017 | 41.06 | 41.17 | 40.74 | 40.75 | 2,195,742 | -0.30(-0.73%) |
Aug 16, 2017 | 40.67 | 41.31 | 40.63 | 41.05 | 2,992,960 | +0.46(+1.12%) |
Aug 15, 2017 | 40.65 | 40.73 | 40.16 | 40.60 | 3,021,144 | -0.25(-0.61%) |
Aug 14, 2017 | 40.43 | 41.04 | 40.21 | 40.84 | 2,153,147 | +0.60(+1.49%) |
Aug 11, 2017 | 40.50 | 40.63 | 40.08 | 40.25 | 1,788,675 | -0.38(-0.95%) |
Aug 10, 2017 | 40.96 | 41.02 | 40.63 | 40.63 | 1,354,166 | -0.33(-0.80%) |
Aug 09, 2017 | 40.82 | 41.21 | 40.55 | 40.96 | 2,302,371 | +0.13(+0.31%) |
Aug 08, 2017 | 40.81 | 41.05 | 40.57 | 40.83 | 1,688,048 | -0.11(-0.26%) |
Aug 07, 2017 | 40.94 | 41.09 | 40.61 | 40.94 | 1,400,857 | +0.00(+0.00%) |
Aug 04, 2017 | 40.50 | 40.98 | 40.45 | 40.94 | 2,378,231 | +0.29(+0.72%) |
Aug 03, 2017 | 40.55 | 40.76 | 40.41 | 40.65 | 1,346,554 | -0.04(-0.11%) |
Aug 02, 2017 | 41.03 | 41.03 | 40.42 | 40.69 | 1,665,529 | -0.46(-1.11%) |
Aug 01, 2017 | 40.74 | 41.27 | 40.60 | 41.14 | 2,635,463 | +0.48(+1.19%) |
Jul 31, 2017 | 40.77 | 40.84 | 40.43 | 40.66 | 4,769,659 | -0.10(-0.24%) |
Jul 28, 2017 | 41.25 | 41.47 | 40.70 | 40.76 | 1,990,923 | -0.38(-0.93%) |
Jul 27, 2017 | 41.06 | 41.51 | 40.65 | 41.14 | 2,854,867 | +0.02(+0.05%) |
Jul 26, 2017 | 40.76 | 41.16 | 40.65 | 41.12 | 2,177,084 | +0.35(+0.85%) |
Jul 25, 2017 | 40.49 | 40.82 | 40.22 | 40.77 | 2,299,458 | +0.18(+0.45%) |
Jul 24, 2017 | 40.68 | 40.75 | 40.24 | 40.59 | 1,943,616 | -0.10(-0.24%) |
Jul 21, 2017 | 40.75 | 40.88 | 40.34 | 40.69 | 1,210,265 | -0.01(-0.02%) |
Jul 20, 2017 | 40.64 | 41.05 | 40.53 | 40.70 | 1,427,340 | +0.11(+0.28%) |
Jul 19, 2017 | 40.18 | 40.68 | 40.10 | 40.58 | 1,381,496 | +0.41(+1.03%) |
Jul 18, 2017 | 40.23 | 40.43 | 40.09 | 40.17 | 1,634,393 | +0.07(+0.18%) |
Jul 17, 2017 | 39.90 | 40.25 | 39.83 | 40.10 | 1,956,065 | +0.16(+0.41%) |
Jul 14, 2017 | 39.33 | 40.02 | 39.33 | 39.94 | 2,245,162 | +0.80(+2.03%) |
Jul 13, 2017 | 38.87 | 39.20 | 38.74 | 39.14 | 1,336,014 | +0.33(+0.84%) |
Jul 12, 2017 | 38.55 | 39.12 | 38.53 | 38.81 | 1,933,354 | +0.55(+1.45%) |
Jul 11, 2017 | 38.22 | 38.41 | 37.87 | 38.26 | 1,665,179 | +0.21(+0.54%) |
Jul 10, 2017 | 38.85 | 38.87 | 38.05 | 38.05 | 2,396,555 | -0.77(-1.99%) |
Jul 07, 2017 | 38.54 | 38.84 | 38.30 | 38.83 | 1,476,292 | +0.40(+1.03%) |
Jul 06, 2017 | 39.06 | 39.19 | 38.43 | 38.43 | 2,248,539 | -0.77(-1.96%) |
Jul 05, 2017 | 39.77 | 39.90 | 39.02 | 39.20 | 2,234,129 | -0.60(-1.50%) |
Jul 03, 2017 | 39.32 | 39.96 | 39.32 | 39.79 | 1,450,991 | +0.62(+1.58%) |
Jun 30, 2017 | 39.71 | 39.88 | 39.01 | 39.18 | 2,042,051 | -0.42(-1.06%) |
Jun 29, 2017 | 40.04 | 40.08 | 39.36 | 39.60 | 2,293,940 | -0.59(-1.46%) |
Jun 28, 2017 | 39.70 | 40.30 | 39.54 | 40.18 | 2,157,638 | +0.58(+1.46%) |
Jun 27, 2017 | 39.88 | 39.94 | 39.43 | 39.60 | 2,718,032 | -0.35(-0.87%) |
Jun 26, 2017 | 39.33 | 40.52 | 39.33 | 39.95 | 3,393,475 | +0.85(+2.17%) |
Jun 23, 2017 | 38.78 | 39.15 | 38.75 | 39.10 | 3,432,792 | +0.33(+0.84%) |
Jun 22, 2017 | 39.12 | 39.19 | 38.66 | 38.78 | 2,840,933 | -0.42(-1.08%) |
Jun 21, 2017 | 39.76 | 39.84 | 38.97 | 39.20 | 3,128,032 | -0.53(-1.34%) |
Jun 20, 2017 | 39.74 | 39.88 | 39.54 | 39.73 | 3,471,506 | -0.04(-0.09%) |
Jun 19, 2017 | 40.08 | 40.13 | 39.58 | 39.77 | 2,548,958 | -0.32(-0.79%) |
Jun 16, 2017 | 40.37 | 40.40 | 39.78 | 40.08 | 4,003,472 | -0.17(-0.42%) |
Jun 15, 2017 | 40.05 | 40.49 | 39.94 | 40.25 | 1,735,546 | -0.03(-0.07%) |
Jun 14, 2017 | 40.19 | 40.39 | 39.96 | 40.28 | 2,071,400 | +0.47(+1.19%) |
Jun 13, 2017 | 39.62 | 39.91 | 39.47 | 39.81 | 1,451,908 | +0.10(+0.25%) |
Jun 12, 2017 | 39.23 | 39.75 | 39.14 | 39.71 | 1,949,530 | +0.59(+1.50%) |
Jun 09, 2017 | 38.80 | 39.23 | 38.38 | 39.12 | 2,441,577 | +0.30(+0.77%) |
Jun 08, 2017 | 39.52 | 38.76 | 38.83 | 2,839,601 | -0.52(-1.31%) | |
Jun 07, 2017 | 39.20 | 39.57 | 39.12 | 39.34 | 2,283,919 | +0.14(+0.36%) |
Jun 06, 2017 | 39.16 | 39.41 | 38.84 | 39.20 | 2,217,852 | +0.04(+0.09%) |
Jun 05, 2017 | 39.87 | 39.92 | 39.04 | 39.16 | 2,305,109 | -0.86(-2.14%) |
Jun 02, 2017 | 39.58 | 40.14 | 39.58 | 40.02 | 3,325,648 | +0.74(+1.87%) |
Jun 01, 2017 | 38.84 | 39.40 | 38.57 | 39.29 | 2,401,522 | +0.43(+1.11%) |
May 31, 2017 | 38.90 | 39.20 | 38.76 | 38.85 | 2,327,719 | -0.05(-0.13%) |
May 30, 2017 | 38.97 | 39.27 | 38.87 | 38.90 | 2,050,287 | +0.02(+0.06%) |
May 26, 2017 | 38.87 | 39.25 | 38.75 | 38.88 | 2,908,716 | +0.02(+0.05%) |
May 25, 2017 | 38.58 | 39.06 | 38.54 | 38.86 | 2,242,068 | +0.35(+0.90%) |
May 24, 2017 | 38.21 | 38.65 | 38.17 | 38.51 | 1,974,604 | +0.37(+0.96%) |
May 23, 2017 | 38.15 | 38.44 | 38.01 | 38.15 | 2,131,680 | +0.01(+0.02%) |
May 22, 2017 | 38.24 | 38.70 | 38.10 | 38.14 | 2,350,247 | -0.05(-0.13%) |
May 19, 2017 | 37.96 | 38.34 | 37.58 | 38.19 | 2,657,860 | +0.27(+0.71%) |
May 18, 2017 | 37.85 | 38.09 | 37.56 | 37.92 | 3,042,153 | +0.04(+0.11%) |
May 17, 2017 | 37.58 | 38.06 | 37.35 | 37.88 | 3,398,861 | +0.39(+1.03%) |
May 16, 2017 | 38.28 | 38.49 | 37.24 | 37.49 | 4,262,394 | -0.77(-2.01%) |
May 15, 2017 | 38.58 | 39.06 | 38.24 | 38.26 | 2,974,909 | -0.30(-0.79%) |
May 12, 2017 | 38.42 | 38.73 | 38.38 | 38.56 | 2,419,346 | +0.20(+0.53%) |
May 11, 2017 | 38.95 | 38.98 | 38.11 | 38.36 | 3,629,788 | -0.80(-2.05%) |
May 10, 2017 | 38.82 | 39.56 | 38.73 | 39.16 | 3,950,001 | +0.44(+1.13%) |
May 09, 2017 | 39.28 | 39.40 | 38.41 | 38.73 | 3,454,622 | -0.51(-1.29%) |
May 08, 2017 | 40.05 | 40.21 | 39.13 | 39.23 | 3,420,485 | -0.66(-1.66%) |
May 05, 2017 | 39.47 | 39.97 | 39.32 | 39.90 | 2,918,249 | +0.59(+1.51%) |
May 04, 2017 | 40.54 | 40.54 | 38.70 | 39.30 | 7,187,306 | -1.44(-3.54%) |
May 03, 2017 | 41.69 | 41.73 | 40.59 | 40.75 | 2,573,719 | -0.85(-2.05%) |
May 02, 2017 | 41.53 | 41.85 | 41.46 | 41.60 | 2,217,668 | +0.16(+0.37%) |