Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 43.38 | 42.82 | 43.20 | 17,293,812 | +0.07(+0.15%) | |
Jun 28, 2018 | 43.19 | 43.54 | 43.07 | 43.14 | 18,086,084 | -0.02(-0.04%) |
Jun 27, 2018 | 42.89 | 43.24 | 42.78 | 43.15 | 26,176,618 | +0.21(+0.48%) |
Jun 26, 2018 | 42.78 | 43.19 | 42.69 | 42.94 | 23,944,458 | +0.05(+0.12%) |
Jun 25, 2018 | 42.20 | 42.98 | 42.20 | 42.89 | 25,816,912 | +0.70(+1.66%) |
Jun 22, 2018 | 41.93 | 42.30 | 41.85 | 42.20 | 15,608,051 | +0.29(+0.69%) |
Jun 21, 2018 | 41.81 | 42.12 | 41.67 | 41.91 | 15,278,854 | +0.14(+0.34%) |
Jun 20, 2018 | 41.80 | 41.87 | 41.58 | 41.76 | 14,814,617 | +0.03(+0.08%) |
Jun 19, 2018 | 41.40 | 41.88 | 41.32 | 41.73 | 20,019,730 | +0.41(+0.99%) |
Jun 18, 2018 | 41.17 | 41.46 | 41.08 | 41.32 | 20,718,690 | +0.13(+0.32%) |
Jun 15, 2018 | 41.21 | 41.27 | 41.19 | 26,112,312 | +0.29(+0.71%) | |
Jun 14, 2018 | 40.46 | 40.99 | 40.41 | 40.90 | 19,583,826 | +0.50(+1.24%) |
Jun 13, 2018 | 40.55 | 40.79 | 40.27 | 40.40 | 20,296,380 | -0.11(-0.26%) |
Jun 12, 2018 | 40.01 | 40.55 | 39.98 | 40.50 | 20,218,210 | +0.46(+1.15%) |
Jun 11, 2018 | 40.21 | 40.36 | 39.93 | 40.04 | 21,035,950 | -0.08(-0.21%) |
Jun 08, 2018 | 40.29 | 40.31 | 40.00 | 40.12 | 13,641,037 | -0.02(-0.04%) |
Jun 07, 2018 | 39.93 | 40.53 | 39.84 | 40.14 | 26,121,142 | +0.28(+0.70%) |
Jun 06, 2018 | 39.86 | 39.86 | 31,705,746 | -0.97(-2.38%) | ||
Jun 05, 2018 | 41.12 | 41.17 | 40.68 | 40.83 | 18,098,616 | -0.21(-0.52%) |
Jun 04, 2018 | 41.46 | 41.63 | 41.01 | 41.05 | 17,431,060 | -0.33(-0.80%) |
Jun 01, 2018 | 41.91 | 41.93 | 41.18 | 41.38 | 20,847,658 | -0.64(-1.53%) |
May 31, 2018 | 41.90 | 42.27 | 41.65 | 42.02 | 18,333,566 | +0.07(+0.16%) |
May 30, 2018 | 41.50 | 42.02 | 41.39 | 41.95 | 16,850,232 | +0.34(+0.81%) |
May 29, 2018 | 41.54 | 41.89 | 41.32 | 41.62 | 20,969,854 | +0.00(+0.00%) |
May 25, 2018 | 41.62 | 41.62 | 41.62 | 0 | +0.18(+0.44%) | |
May 24, 2018 | 41.15 | 41.46 | 41.01 | 41.43 | 15,651,075 | +0.34(+0.82%) |
May 23, 2018 | 40.87 | 41.19 | 40.76 | 41.10 | 16,482,565 | +0.37(+0.91%) |
May 22, 2018 | 40.56 | 40.96 | 40.56 | 40.73 | 13,379,959 | +0.15(+0.37%) |
May 21, 2018 | 40.42 | 40.69 | 40.24 | 40.58 | 13,035,215 | +0.21(+0.51%) |
May 18, 2018 | 40.48 | 40.61 | 40.06 | 40.37 | 14,331,639 | +0.01(+0.02%) |
May 17, 2018 | 40.70 | 40.82 | 40.28 | 40.36 | 13,683,127 | -0.33(-0.81%) |
May 16, 2018 | 41.03 | 41.09 | 40.54 | 40.69 | 16,432,265 | -0.32(-0.78%) |
May 15, 2018 | 41.11 | 41.30 | 40.82 | 41.01 | 13,434,125 | -0.35(-0.84%) |
May 14, 2018 | 41.58 | 41.66 | 41.18 | 41.36 | 10,330,094 | -0.16(-0.38%) |
May 11, 2018 | 41.50 | 41.63 | 41.35 | 41.52 | 7,862,030 | +0.06(+0.14%) |
May 10, 2018 | 41.23 | 41.47 | 41.01 | 41.46 | 16,942,272 | +0.58(+1.41%) |
May 09, 2018 | 41.18 | 41.25 | 40.73 | 40.88 | 26,878,384 | -0.29(-0.70%) |
May 08, 2018 | 42.05 | 42.13 | 41.10 | 41.17 | 28,089,442 | -1.05(-2.50%) |
May 07, 2018 | 42.42 | 42.51 | 42.17 | 42.23 | 10,345,932 | -0.22(-0.52%) |
May 04, 2018 | 42.33 | 42.64 | 42.33 | 42.45 | 14,250,373 | +0.19(+0.45%) |
May 03, 2018 | 42.23 | 42.46 | 41.78 | 42.26 | 19,998,326 | -0.06(-0.14%) |
May 02, 2018 | 42.37 | 42.51 | 42.15 | 42.32 | 15,751,697 | -0.04(-0.10%) |
May 01, 2018 | 42.49 | 42.56 | 42.28 | 42.36 | 13,313,500 | -0.13(-0.31%) |
Apr 30, 2018 | 42.68 | 42.82 | 42.45 | 42.49 | 15,467,017 | -0.12(-0.29%) |
Apr 27, 2018 | 42.13 | 42.77 | 42.05 | 42.61 | 20,820,054 | +0.43(+1.02%) |
Apr 26, 2018 | 41.81 | 42.24 | 41.62 | 42.18 | 14,279,113 | +0.42(+1.01%) |
Apr 25, 2018 | 41.61 | 41.91 | 41.45 | 41.76 | 16,269,739 | +0.01(+0.02%) |
Apr 24, 2018 | 41.51 | 42.01 | 41.44 | 41.76 | 20,512,590 | +0.28(+0.68%) |
Apr 23, 2018 | 41.51 | 41.71 | 41.32 | 41.48 | 14,485,366 | +0.02(+0.06%) |
Apr 20, 2018 | 41.78 | 41.86 | 41.32 | 41.45 | 17,085,828 | -0.38(-0.91%) |
Apr 19, 2018 | 41.71 | 41.92 | 41.49 | 41.83 | 18,405,748 | -0.02(-0.06%) |
Apr 18, 2018 | 42.06 | 42.43 | 41.85 | 41.85 | 17,134,408 | -0.16(-0.37%) |
Apr 17, 2018 | 41.69 | 42.16 | 41.52 | 42.01 | 16,010,452 | +0.42(+1.01%) |
Apr 16, 2018 | 41.12 | 41.61 | 41.10 | 41.59 | 18,684,702 | +0.56(+1.37%) |
Apr 13, 2018 | 40.78 | 41.21 | 40.78 | 41.03 | 12,665,486 | +0.32(+0.79%) |
Apr 12, 2018 | 41.26 | 41.37 | 40.63 | 40.71 | 14,657,366 | -0.54(-1.32%) |
Apr 11, 2018 | 41.29 | 41.44 | 41.11 | 41.25 | 9,737,095 | -0.06(-0.14%) |
Apr 10, 2018 | 41.64 | 41.69 | 41.22 | 41.31 | 17,127,332 | -0.32(-0.77%) |
Apr 09, 2018 | 41.58 | 41.92 | 41.44 | 41.63 | 14,265,749 | +0.08(+0.20%) |
Apr 06, 2018 | 41.94 | 42.03 | 41.46 | 41.55 | 17,367,348 | -0.33(-0.79%) |
Apr 05, 2018 | 41.54 | 42.00 | 41.08 | 41.88 | 17,335,972 | +0.33(+0.79%) |
Apr 04, 2018 | 41.45 | 41.66 | 41.11 | 41.55 | 19,848,058 | +0.09(+0.22%) |
Apr 03, 2018 | 41.24 | 41.65 | 41.14 | 41.46 | 16,744,567 | +0.14(+0.34%) |
Apr 02, 2018 | 41.71 | 41.91 | 41.02 | 41.32 | 21,590,994 | -0.32(-0.77%) |
Mar 29, 2018 | 41.64 | 41.64 | 41.64 | 0 | +0.22(+0.54%) | |
Mar 28, 2018 | 41.48 | 41.65 | 41.15 | 41.42 | 28,120,092 | -0.02(-0.04%) |
Mar 27, 2018 | 40.91 | 41.86 | 40.78 | 41.43 | 26,036,076 | +0.59(+1.43%) |
Mar 26, 2018 | 40.56 | 40.91 | 40.48 | 40.85 | 16,697,437 | +0.42(+1.04%) |
Mar 23, 2018 | 41.01 | 41.38 | 40.35 | 40.43 | 21,034,806 | -0.58(-1.41%) |
Mar 22, 2018 | 40.87 | 41.67 | 40.75 | 41.01 | 30,739,966 | +0.18(+0.44%) |
Mar 21, 2018 | 41.00 | 41.39 | 40.68 | 40.82 | 23,342,438 | -0.14(-0.34%) |
Mar 20, 2018 | 41.16 | 41.34 | 40.87 | 40.96 | 18,163,650 | -0.19(-0.46%) |
Mar 19, 2018 | 41.39 | 41.51 | 40.91 | 41.15 | 26,320,106 | -0.26(-0.62%) |
Mar 16, 2018 | 41.05 | 41.51 | 41.02 | 41.41 | 23,973,862 | +0.36(+0.88%) |
Mar 15, 2018 | 41.05 | 41.43 | 40.80 | 41.05 | 25,763,130 | -0.02(-0.06%) |
Mar 14, 2018 | 40.78 | 41.21 | 40.76 | 41.07 | 23,396,436 | +0.42(+1.03%) |
Mar 13, 2018 | 40.71 | 40.90 | 40.35 | 40.66 | 23,079,234 | +0.09(+0.22%) |
Mar 12, 2018 | 40.41 | 40.62 | 40.36 | 40.57 | 19,849,900 | +0.17(+0.43%) |
Mar 09, 2018 | 40.20 | 40.40 | 40.09 | 40.40 | 16,018,163 | +0.11(+0.28%) |
Mar 08, 2018 | 40.08 | 40.37 | 40.01 | 40.28 | 14,991,262 | +0.29(+0.74%) |
Mar 07, 2018 | 39.83 | 39.99 | 20,396,110 | -0.30(-0.75%) | ||
Mar 06, 2018 | 40.79 | 40.88 | 40.20 | 40.29 | 22,137,344 | -0.55(-1.34%) |
Mar 05, 2018 | 39.92 | 40.93 | 39.84 | 40.84 | 18,955,546 | +0.82(+2.04%) |
Mar 02, 2018 | 40.10 | 40.50 | 39.68 | 40.02 | 20,614,542 | -0.11(-0.26%) |
Mar 01, 2018 | 40.20 | 40.77 | 39.94 | 40.13 | 26,403,976 | +0.01(+0.02%) |
Feb 28, 2018 | 40.54 | 40.65 | 40.12 | 40.12 | 14,608,880 | -0.28(-0.69%) |
Feb 27, 2018 | 41.08 | 41.33 | 40.38 | 40.40 | 22,257,886 | -0.65(-1.59%) |
Feb 26, 2018 | 41.34 | 41.41 | 40.97 | 41.05 | 16,637,047 | -0.12(-0.30%) |
Feb 23, 2018 | 40.24 | 41.22 | 40.19 | 41.17 | 25,243,628 | +1.05(+2.61%) |
Feb 22, 2018 | 40.13 | 24,615,590 | +0.20(+0.51%) | |||
Feb 21, 2018 | 40.48 | 40.74 | 39.91 | 39.92 | 27,468,086 | -0.53(-1.31%) |
Feb 20, 2018 | 40.85 | 40.99 | 40.26 | 40.45 | 20,511,810 | -0.53(-1.30%) |
Feb 16, 2018 | 40.98 | 40.98 | 40.98 | 0 | +0.36(+0.89%) | |
Feb 15, 2018 | 39.84 | 40.64 | 39.78 | 40.62 | 20,182,104 | +0.88(+2.22%) |
Feb 14, 2018 | 39.85 | 40.11 | 39.63 | 39.74 | 24,874,962 | -0.45(-1.12%) |
Feb 13, 2018 | 40.34 | 40.19 | 30,654,508 | +0.18(+0.45%) | ||
Feb 12, 2018 | 39.79 | 40.23 | 39.43 | 40.01 | 32,412,030 | +0.30(+0.76%) |
Feb 09, 2018 | 39.00 | 40.01 | 38.88 | 39.71 | 44,541,092 | +0.82(+2.10%) |
Feb 08, 2018 | 39.22 | 39.75 | 38.85 | 38.89 | 31,846,576 | -0.44(-1.12%) |
Feb 07, 2018 | 39.50 | 39.96 | 39.32 | 39.33 | 34,093,524 | -0.19(-0.48%) |
Feb 06, 2018 | 39.64 | 39.86 | 38.74 | 39.52 | 50,959,936 | -0.87(-2.15%) |
Feb 05, 2018 | 40.72 | 41.02 | 40.14 | 40.39 | 39,846,660 | -0.40(-0.98%) |
Feb 02, 2018 | 40.88 | 41.17 | 40.74 | 40.79 | 26,667,072 | -0.29(-0.72%) |
Feb 01, 2018 | 41.69 | 41.85 | 40.96 | 41.08 | 34,875,896 | -0.65(-1.57%) |
Jan 31, 2018 | 41.33 | 41.78 | 41.10 | 41.74 | 33,547,214 | +0.46(+1.11%) |
Jan 30, 2018 | 41.17 | 41.45 | 41.16 | 41.28 | 16,005,017 | +0.07(+0.18%) |
Jan 29, 2018 | 41.54 | 41.61 | 41.15 | 41.21 | 22,086,110 | -0.53(-1.27%) |
Jan 26, 2018 | 41.83 | 41.95 | 41.32 | 41.74 | 29,288,402 | +0.02(+0.06%) |
Jan 25, 2018 | 41.09 | 41.74 | 41.07 | 41.71 | 32,142,916 | +0.64(+1.55%) |
Jan 24, 2018 | 41.26 | 41.30 | 41.01 | 41.07 | 24,040,498 | -0.25(-0.61%) |
Jan 23, 2018 | 41.09 | 41.62 | 40.97 | 41.33 | 32,618,540 | +0.39(+0.96%) |
Jan 22, 2018 | 41.07 | 41.34 | 40.87 | 40.94 | 25,076,352 | +0.06(+0.14%) |
Jan 19, 2018 | 41.16 | 41.25 | 40.83 | 40.88 | 22,784,896 | -0.12(-0.30%) |
Jan 18, 2018 | 41.26 | 41.26 | 40.79 | 41.00 | 26,083,944 | -0.26(-0.63%) |
Jan 17, 2018 | 41.07 | 41.38 | 41.03 | 41.26 | 28,654,392 | +0.25(+0.62%) |
Jan 16, 2018 | 41.26 | 41.38 | 40.77 | 41.01 | 33,376,364 | -0.09(-0.22%) |
Jan 12, 2018 | 41.10 | 41.10 | 41.10 | 0 | -0.24(-0.57%) | |
Jan 11, 2018 | 41.45 | 41.64 | 41.20 | 41.34 | 20,233,438 | -0.16(-0.37%) |
Jan 10, 2018 | 41.70 | 41.77 | 41.40 | 41.49 | 19,030,612 | -0.46(-1.09%) |
Jan 09, 2018 | 42.36 | 42.37 | 41.88 | 41.95 | 18,878,230 | -0.42(-0.98%) |
Jan 08, 2018 | 42.05 | 42.40 | 41.96 | 42.37 | 17,487,604 | +0.39(+0.94%) |
Jan 05, 2018 | 42.14 | 42.20 | 41.76 | 41.97 | 28,635,808 | -0.02(-0.04%) |
Jan 04, 2018 | 42.21 | 42.49 | 41.91 | 41.99 | 18,308,912 | -0.35(-0.83%) |
Jan 03, 2018 | 42.52 | 42.83 | 42.19 | 42.34 | 25,445,952 | -0.34(-0.79%) |
Jan 02, 2018 | 43.07 | 43.13 | 42.55 | 42.68 | 15,003,826 | -0.40(-0.93%) |
Dec 29, 2017 | 43.08 | 43.08 | 43.08 | 0 | +0.02(+0.06%) | |
Dec 28, 2017 | 42.90 | 43.07 | 42.82 | 43.05 | 6,005,373 | +0.24(+0.55%) |
Dec 27, 2017 | 42.79 | 42.90 | 42.70 | 42.82 | 12,982,814 | +0.18(+0.42%) |
Dec 26, 2017 | 42.94 | 43.07 | 42.63 | 42.64 | 10,081,239 | -0.25(-0.59%) |
Dec 22, 2017 | 42.87 | 43.05 | 42.85 | 42.89 | 14,029,225 | +0.07(+0.15%) |
Dec 21, 2017 | 43.04 | 43.05 | 42.65 | 42.82 | 24,378,346 | -0.52(-1.19%) |
Dec 20, 2017 | 43.65 | 43.81 | 43.32 | 43.34 | 19,253,594 | -0.34(-0.79%) |
Dec 19, 2017 | 44.49 | 44.55 | 43.66 | 43.68 | 18,205,948 | -0.81(-1.82%) |
Dec 18, 2017 | 45.03 | 45.16 | 44.43 | 44.49 | 23,728,310 | -0.50(-1.11%) |
Dec 15, 2017 | 44.98 | 45.16 | 44.84 | 44.99 | 16,677,464 | +0.16(+0.37%) |
Dec 14, 2017 | 44.84 | 45.03 | 44.48 | 44.83 | 16,223,157 | -0.06(-0.13%) |
Dec 13, 2017 | 44.88 | 45.13 | 44.76 | 44.88 | 21,458,502 | +0.12(+0.27%) |
Dec 12, 2017 | 45.37 | 45.43 | 44.74 | 44.76 | 26,598,824 | -0.78(-1.71%) |
Dec 11, 2017 | 45.22 | 45.56 | 45.09 | 45.54 | 19,052,036 | +0.28(+0.61%) |
Dec 08, 2017 | 45.26 | 45.27 | 44.88 | 45.26 | 12,312,587 | +0.15(+0.32%) |
Dec 07, 2017 | 44.96 | 45.13 | 44.76 | 45.12 | 14,163,922 | +0.08(+0.18%) |
Dec 06, 2017 | 44.94 | 45.12 | 44.79 | 45.04 | 11,657,761 | +0.17(+0.38%) |
Dec 05, 2017 | 45.52 | 45.52 | 44.65 | 44.87 | 24,533,006 | -0.58(-1.27%) |
Dec 04, 2017 | 45.73 | 45.79 | 45.37 | 45.44 | 16,114,778 | -0.26(-0.57%) |
Dec 01, 2017 | 46.01 | 46.10 | 45.57 | 45.70 | 29,716,998 | -0.15(-0.34%) |
Nov 30, 2017 | 45.76 | 45.95 | 45.67 | 45.86 | 19,614,900 | +0.15(+0.34%) |
Nov 29, 2017 | 45.52 | 45.90 | 45.36 | 45.70 | 19,217,330 | +0.02(+0.05%) |
Nov 28, 2017 | 45.58 | 45.77 | 45.48 | 45.68 | 11,337,778 | +0.21(+0.46%) |
Nov 27, 2017 | 45.33 | 45.54 | 45.22 | 45.47 | 8,882,864 | +0.19(+0.43%) |
Nov 24, 2017 | 45.22 | 45.45 | 45.20 | 45.27 | 6,174,291 | +0.07(+0.16%) |
Nov 22, 2017 | 45.17 | 45.28 | 45.03 | 45.20 | 6,886,049 | +0.00(+0.00%) |
Nov 21, 2017 | 45.21 | 45.33 | 45.08 | 45.20 | 9,573,210 | +0.12(+0.27%) |
Nov 20, 2017 | 45.24 | 45.29 | 45.01 | 45.08 | 11,469,032 | -0.14(-0.30%) |
Nov 17, 2017 | 45.43 | 45.55 | 45.18 | 45.22 | 20,551,602 | -0.32(-0.69%) |
Nov 16, 2017 | 45.56 | 45.67 | 45.39 | 45.53 | 14,121,792 | -0.15(-0.32%) |
Nov 15, 2017 | 46.25 | 46.37 | 45.63 | 45.68 | 14,889,708 | -0.40(-0.86%) |
Nov 14, 2017 | 45.38 | 46.11 | 45.36 | 46.07 | 15,272,246 | +0.57(+1.25%) |
Nov 13, 2017 | 45.02 | 45.55 | 45.02 | 45.51 | 12,123,870 | +0.53(+1.19%) |
Nov 10, 2017 | 44.94 | 45.07 | 44.82 | 44.97 | 13,622,770 | -0.21(-0.47%) |
Nov 09, 2017 | 45.00 | 45.26 | 44.89 | 45.18 | 13,284,334 | +0.06(+0.13%) |
Nov 08, 2017 | 45.07 | 45.24 | 44.81 | 45.13 | 11,830,695 | +0.03(+0.07%) |
Nov 07, 2017 | 44.63 | 45.16 | 44.47 | 45.09 | 13,977,890 | +0.53(+1.20%) |
Nov 06, 2017 | 44.79 | 44.81 | 44.54 | 44.56 | 14,807,302 | -0.17(-0.38%) |
Nov 03, 2017 | 44.51 | 44.95 | 44.41 | 44.73 | 14,357,718 | +0.16(+0.36%) |
Nov 02, 2017 | 44.41 | 44.75 | 44.29 | 44.57 | 18,177,534 | +0.16(+0.36%) |
Nov 01, 2017 | 44.73 | 44.73 | 44.33 | 44.41 | 13,428,204 | -0.25(-0.56%) |
Oct 31, 2017 | 44.58 | 44.75 | 44.46 | 44.66 | 11,765,300 | +0.05(+0.11%) |
Oct 30, 2017 | 44.70 | 44.46 | 44.61 | 12,413,922 | +0.01(+0.02%) | |
Oct 27, 2017 | 44.28 | 44.71 | 44.19 | 44.60 | 12,794,942 | +0.28(+0.62%) |
Oct 26, 2017 | 44.53 | 44.76 | 44.31 | 44.32 | 21,389,966 | +0.01(+0.02%) |
Oct 25, 2017 | 44.32 | 44.41 | 43.79 | 44.32 | 22,626,344 | -0.19(-0.44%) |
Oct 24, 2017 | 44.40 | 44.56 | 44.29 | 44.51 | 13,991,450 | +0.04(+0.09%) |
Oct 23, 2017 | 44.44 | 44.56 | 44.28 | 44.47 | 13,097,227 | +0.02(+0.05%) |
Oct 20, 2017 | 44.24 | 44.54 | 44.22 | 44.45 | 13,862,932 | +0.03(+0.07%) |
Oct 19, 2017 | 44.03 | 44.41 | 43.98 | 44.41 | 12,695,925 | +0.46(+1.05%) |
Oct 18, 2017 | 43.85 | 44.03 | 43.78 | 43.95 | 10,726,855 | -0.08(-0.18%) |
Oct 17, 2017 | 43.75 | 44.12 | 43.62 | 44.03 | 11,848,839 | +0.26(+0.59%) |
Oct 16, 2017 | 43.85 | 43.95 | 43.42 | 43.77 | 13,881,436 | -0.10(-0.22%) |
Oct 13, 2017 | 44.30 | 44.37 | 43.74 | 43.87 | 15,691,323 | -0.31(-0.70%) |
Oct 12, 2017 | 44.00 | 44.29 | 43.93 | 44.18 | 16,870,858 | +0.23(+0.52%) |
Oct 11, 2017 | 43.72 | 44.17 | 43.71 | 43.95 | 19,093,580 | +0.19(+0.43%) |
Oct 10, 2017 | 43.45 | 43.77 | 43.31 | 43.77 | 10,277,793 | +0.42(+0.97%) |
Oct 09, 2017 | 43.37 | 43.45 | 43.29 | 43.34 | 9,060,476 | +0.06(+0.13%) |
Oct 06, 2017 | 43.12 | 43.30 | 42.96 | 43.29 | 12,859,175 | -0.03(-0.08%) |
Oct 05, 2017 | 43.34 | 43.41 | 43.13 | 43.32 | 15,600,659 | -0.04(-0.09%) |
Oct 04, 2017 | 42.96 | 43.38 | 42.83 | 43.36 | 14,985,070 | +0.43(+1.00%) |
Oct 03, 2017 | 43.08 | 43.09 | 42.66 | 42.93 | 11,796,835 | -0.12(-0.28%) |
Oct 02, 2017 | 42.96 | 43.25 | 42.91 | 43.05 | 20,507,076 | +0.07(+0.17%) |
Sep 29, 2017 | 43.03 | 43.15 | 42.83 | 42.98 | 14,968,528 | -0.03(-0.08%) |
Sep 28, 2017 | 42.70 | 43.12 | 42.59 | 43.01 | 17,505,518 | +0.15(+0.36%) |
Sep 27, 2017 | 42.65 | 42.86 | 15,244,698 | -0.58(-1.34%) | ||
Sep 26, 2017 | 43.51 | 43.59 | 43.36 | 43.44 | 12,356,748 | -0.08(-0.19%) |
Sep 25, 2017 | 43.19 | 43.57 | 43.12 | 43.52 | 14,470,082 | +0.40(+0.92%) |
Sep 22, 2017 | 43.60 | 43.66 | 43.13 | 43.13 | 13,875,894 | -0.36(-0.82%) |
Sep 21, 2017 | 43.53 | 43.77 | 43.43 | 43.48 | 13,222,273 | -0.01(-0.02%) |
Sep 20, 2017 | 43.89 | 43.98 | 43.33 | 43.49 | 24,373,814 | -0.32(-0.74%) |
Sep 19, 2017 | 43.98 | 44.00 | 43.75 | 43.81 | 19,477,316 | -0.09(-0.20%) |
Sep 18, 2017 | 44.32 | 44.36 | 43.61 | 43.90 | 19,506,328 | -0.45(-1.02%) |
Sep 15, 2017 | 44.42 | 44.49 | 44.15 | 44.36 | 10,510,277 | +0.06(+0.14%) |
Sep 14, 2017 | 43.90 | 44.31 | 43.77 | 44.29 | 12,680,237 | +0.37(+0.84%) |
Sep 13, 2017 | 44.10 | 44.13 | 43.89 | 43.92 | 13,344,003 | -0.22(-0.49%) |
Sep 12, 2017 | 44.86 | 44.86 | 43.90 | 44.14 | 23,495,380 | -0.75(-1.67%) |
Sep 11, 2017 | 44.43 | 44.95 | 44.42 | 44.89 | 12,551,183 | +0.38(+0.85%) |
Sep 08, 2017 | 44.24 | 44.54 | 44.16 | 44.51 | 11,218,302 | +0.21(+0.47%) |
Sep 07, 2017 | 44.01 | 44.35 | 43.97 | 44.30 | 15,362,147 | +0.33(+0.75%) |
Sep 06, 2017 | 44.22 | 44.29 | 43.89 | 43.97 | 14,214,115 | -0.20(-0.46%) |
Sep 05, 2017 | 44.14 | 44.21 | 43.92 | 44.17 | 11,243,771 | +0.11(+0.26%) |
Sep 01, 2017 | 44.26 | 44.33 | 43.93 | 44.06 | 14,015,164 | -0.14(-0.31%) |
Aug 31, 2017 | 44.23 | 44.31 | 44.17 | 44.20 | 13,021,131 | +0.01(+0.02%) |
Aug 30, 2017 | 44.29 | 44.33 | 44.13 | 44.19 | 7,152,758 | -0.13(-0.29%) |
Aug 29, 2017 | 44.49 | 44.56 | 44.31 | 44.32 | 9,863,079 | -0.10(-0.22%) |
Aug 28, 2017 | 44.49 | 44.49 | 44.21 | 44.41 | 9,784,350 | +0.08(+0.18%) |
Aug 25, 2017 | 44.29 | 44.49 | 44.19 | 44.33 | 9,777,930 | +0.14(+0.33%) |
Aug 24, 2017 | 44.20 | 44.29 | 44.11 | 44.19 | 8,727,653 | -0.03(-0.07%) |
Aug 23, 2017 | 44.06 | 44.24 | 43.92 | 44.22 | 8,763,851 | +0.14(+0.33%) |
Aug 22, 2017 | 44.00 | 44.09 | 43.85 | 44.08 | 10,133,951 | +0.10(+0.22%) |
Aug 21, 2017 | 43.95 | 44.05 | 43.78 | 43.98 | 7,034,468 | +0.16(+0.37%) |
Aug 18, 2017 | 43.42 | 44.03 | 43.42 | 43.82 | 18,467,790 | +0.26(+0.59%) |
Aug 17, 2017 | 43.78 | 43.92 | 43.53 | 43.56 | 11,139,355 | -0.31(-0.71%) |
Aug 16, 2017 | 43.63 | 43.90 | 43.63 | 43.88 | 8,869,694 | +0.18(+0.40%) |
Aug 15, 2017 | 43.16 | 43.73 | 43.14 | 43.70 | 11,917,690 | +0.24(+0.56%) |
Aug 14, 2017 | 43.22 | 43.48 | 43.21 | 43.46 | 14,710,538 | +0.25(+0.58%) |
Aug 11, 2017 | 43.37 | 43.46 | 43.06 | 43.21 | 11,611,823 | -0.26(-0.59%) |
Aug 10, 2017 | 43.27 | 43.55 | 43.17 | 43.47 | 11,958,096 | +0.14(+0.32%) |
Aug 09, 2017 | 43.63 | 43.74 | 43.30 | 43.33 | 11,009,739 | -0.23(-0.52%) |
Aug 08, 2017 | 43.34 | 43.55 | 43.28 | 43.55 | 9,413,342 | +0.18(+0.41%) |
Aug 07, 2017 | 43.29 | 43.39 | 43.18 | 43.38 | 6,419,421 | +0.14(+0.32%) |
Aug 04, 2017 | 43.21 | 43.34 | 43.01 | 43.24 | 21,722,188 | -0.19(-0.44%) |
Aug 03, 2017 | 43.27 | 43.43 | 43.08 | 43.43 | 13,015,212 | +0.22(+0.50%) |
Aug 02, 2017 | 42.94 | 43.23 | 42.69 | 43.22 | 9,968,534 | +0.18(+0.43%) |
Aug 01, 2017 | 42.86 | 43.10 | 42.81 | 43.03 | 13,459,695 | +0.24(+0.56%) |
Jul 31, 2017 | 42.60 | 42.89 | 42.53 | 42.79 | 14,752,214 | +0.14(+0.34%) |
Jul 28, 2017 | 42.65 | 42.77 | 42.45 | 42.65 | 11,988,230 | -0.06(-0.15%) |
Jul 27, 2017 | 42.49 | 42.71 | 42.44 | 42.71 | 11,923,483 | +0.10(+0.25%) |
Jul 26, 2017 | 42.20 | 42.61 | 42.13 | 42.61 | 10,734,856 | +0.40(+0.95%) |
Jul 25, 2017 | 42.36 | 42.48 | 42.19 | 42.20 | 13,143,747 | -0.24(-0.57%) |
Jul 24, 2017 | 42.87 | 42.87 | 42.38 | 42.45 | 13,102,330 | -0.40(-0.94%) |
Jul 21, 2017 | 42.55 | 42.85 | 42.40 | 42.85 | 11,523,346 | +0.31(+0.72%) |
Jul 20, 2017 | 42.35 | 42.55 | 42.26 | 42.54 | 10,525,051 | +0.31(+0.72%) |
Jul 19, 2017 | 42.13 | 42.25 | 42.01 | 42.24 | 13,269,731 | +0.18(+0.42%) |
Jul 18, 2017 | 42.03 | 42.10 | 41.92 | 42.06 | 9,813,601 | +0.12(+0.29%) |
Jul 17, 2017 | 41.77 | 41.94 | 41.68 | 41.94 | 9,538,114 | +0.19(+0.46%) |
Jul 14, 2017 | 41.83 | 41.94 | 41.70 | 41.75 | 15,680,310 | +0.19(+0.46%) |
Jul 13, 2017 | 41.67 | 41.78 | 41.52 | 41.55 | 8,607,721 | -0.14(-0.35%) |
Jul 12, 2017 | 41.71 | 41.82 | 41.62 | 41.70 | 15,102,525 | +0.35(+0.86%) |
Jul 11, 2017 | 41.43 | 41.43 | 41.14 | 41.34 | 11,263,015 | -0.02(-0.06%) |
Jul 10, 2017 | 41.52 | 41.61 | 41.34 | 41.37 | 20,289,262 | -0.03(-0.08%) |
Jul 07, 2017 | 41.36 | 41.60 | 41.32 | 41.40 | 16,495,491 | +0.03(+0.08%) |
Jul 06, 2017 | 41.21 | 41.42 | 41.21 | 41.37 | 17,484,276 | -0.02(-0.04%) |
Jul 05, 2017 | 41.72 | 41.72 | 41.27 | 41.38 | 17,414,746 | -0.20(-0.48%) |