Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.07 | 40.36 | 39.96 | 40.06 | 3,089,325 | +0.10(+0.25%) |
Apr 27, 2018 | 40.04 | 40.22 | 39.80 | 39.96 | 2,922,068 | +0.07(+0.18%) |
Apr 26, 2018 | 39.85 | 40.48 | 39.31 | 39.89 | 2,979,270 | +0.33(+0.83%) |
Apr 25, 2018 | 39.96 | 39.99 | 38.58 | 39.56 | 3,961,869 | -0.53(-1.32%) |
Apr 24, 2018 | 40.11 | 41.49 | 39.62 | 40.09 | 9,009,688 | +3.35(+9.12%) |
Apr 23, 2018 | 37.21 | 37.47 | 36.65 | 36.74 | 3,266,313 | -0.28(-0.76%) |
Apr 20, 2018 | 37.30 | 37.62 | 36.77 | 37.02 | 2,960,028 | -0.36(-0.96%) |
Apr 19, 2018 | 37.88 | 37.89 | 37.22 | 37.38 | 2,413,033 | -0.79(-2.07%) |
Apr 18, 2018 | 38.09 | 38.33 | 37.52 | 38.17 | 2,632,112 | +0.07(+0.18%) |
Apr 17, 2018 | 37.86 | 38.22 | 36.99 | 38.10 | 2,467,865 | +0.56(+1.49%) |
Apr 16, 2018 | 37.58 | 37.59 | 37.23 | 37.54 | 2,106,830 | +0.24(+0.64%) |
Apr 13, 2018 | 37.68 | 37.78 | 37.16 | 37.30 | 1,212,168 | -0.17(-0.45%) |
Apr 12, 2018 | 36.85 | 37.68 | 36.78 | 37.47 | 2,235,609 | +0.77(+2.10%) |
Apr 11, 2018 | 36.69 | 37.08 | 36.25 | 36.70 | 1,684,330 | -0.31(-0.84%) |
Apr 10, 2018 | 36.82 | 37.28 | 36.55 | 37.01 | 2,356,932 | +0.76(+2.10%) |
Apr 09, 2018 | 36.16 | 37.13 | 36.03 | 36.25 | 1,971,249 | +0.35(+0.97%) |
Apr 06, 2018 | 36.71 | 36.80 | 35.66 | 35.90 | 3,395,911 | -1.08(-2.92%) |
Apr 05, 2018 | 37.41 | 37.52 | 36.80 | 36.98 | 2,761,699 | +0.30(+0.82%) |
Apr 04, 2018 | 35.75 | 36.78 | 35.59 | 36.68 | 2,475,685 | +0.37(+1.02%) |
Apr 03, 2018 | 36.01 | 36.47 | 35.67 | 36.31 | 2,787,742 | +0.46(+1.28%) |
Apr 02, 2018 | 36.69 | 37.02 | 35.49 | 35.85 | 2,274,797 | -0.92(-2.50%) |
Mar 29, 2018 | 36.77 | 36.77 | 36.77 | 0 | +0.63(+1.74%) | |
Mar 28, 2018 | 36.51 | 36.84 | 36.02 | 36.14 | 2,183,691 | -0.26(-0.71%) |
Mar 27, 2018 | 37.60 | 37.66 | 36.22 | 36.40 | 2,122,507 | -1.06(-2.83%) |
Mar 26, 2018 | 36.97 | 38.00 | 36.56 | 37.46 | 2,939,420 | +1.08(+2.97%) |
Mar 23, 2018 | 37.29 | 37.50 | 36.38 | 36.38 | 2,306,464 | -1.01(-2.70%) |
Mar 22, 2018 | 37.86 | 38.28 | 37.38 | 37.39 | 2,117,455 | -0.96(-2.50%) |
Mar 21, 2018 | 37.96 | 38.75 | 37.70 | 38.35 | 3,148,136 | +0.39(+1.03%) |
Mar 20, 2018 | 38.23 | 38.50 | 37.74 | 37.96 | 2,960,830 | -0.27(-0.71%) |
Mar 19, 2018 | 38.30 | 38.79 | 37.75 | 38.23 | 3,455,831 | -0.36(-0.93%) |
Mar 16, 2018 | 39.21 | 39.33 | 38.41 | 38.59 | 6,533,961 | -0.49(-1.25%) |
Mar 15, 2018 | 38.75 | 39.39 | 38.75 | 39.08 | 2,570,903 | +0.25(+0.64%) |
Mar 14, 2018 | 39.25 | 39.25 | 38.69 | 38.83 | 2,186,773 | -0.34(-0.87%) |
Mar 13, 2018 | 39.96 | 40.30 | 39.03 | 39.17 | 2,283,866 | -0.53(-1.34%) |
Mar 12, 2018 | 39.83 | 40.05 | 39.61 | 39.70 | 3,467,570 | +0.02(+0.05%) |
Mar 09, 2018 | 39.65 | 39.80 | 38.76 | 39.68 | 2,714,610 | +0.38(+0.97%) |
Mar 08, 2018 | 39.38 | 39.81 | 39.06 | 39.30 | 3,611,194 | -0.07(-0.18%) |
Mar 07, 2018 | 39.37 | 1,940,945 | +0.39(+1.00%) | |||
Mar 06, 2018 | 39.51 | 39.57 | 38.86 | 38.98 | 2,507,614 | -0.52(-1.32%) |
Mar 05, 2018 | 38.95 | 39.82 | 38.73 | 39.50 | 2,222,596 | +0.21(+0.53%) |
Mar 02, 2018 | 37.89 | 39.37 | 37.80 | 39.29 | 2,336,970 | +1.06(+2.77%) |
Mar 01, 2018 | 38.84 | 39.01 | 37.91 | 38.23 | 3,311,587 | -0.54(-1.39%) |
Feb 28, 2018 | 39.64 | 39.94 | 38.76 | 38.77 | 2,620,524 | -0.62(-1.57%) |
Feb 27, 2018 | 40.01 | 40.10 | 39.39 | 39.39 | 1,646,100 | -0.50(-1.25%) |
Feb 26, 2018 | 39.83 | 40.11 | 39.65 | 39.89 | 1,717,143 | +0.15(+0.38%) |
Feb 23, 2018 | 39.04 | 39.76 | 39.04 | 39.74 | 1,590,630 | +0.94(+2.42%) |
Feb 22, 2018 | 39.75 | 38.61 | 38.80 | 2,619,066 | -0.46(-1.17%) | |
Feb 21, 2018 | 40.18 | 40.34 | 39.26 | 39.26 | 2,187,540 | -0.91(-2.27%) |
Feb 20, 2018 | 38.91 | 40.31 | 38.90 | 40.17 | 3,138,068 | +1.01(+2.58%) |
Feb 16, 2018 | 39.16 | 39.16 | 39.16 | 0 | +0.09(+0.23%) | |
Feb 15, 2018 | 38.78 | 39.21 | 38.30 | 39.07 | 2,472,199 | +0.44(+1.14%) |
Feb 14, 2018 | 37.55 | 38.72 | 37.42 | 38.63 | 2,705,126 | +0.73(+1.93%) |
Feb 13, 2018 | 37.54 | 37.90 | 2,363,691 | -0.70(-1.81%) | ||
Feb 12, 2018 | 37.95 | 38.84 | 37.93 | 38.60 | 2,417,924 | +0.92(+2.44%) |
Feb 09, 2018 | 37.33 | 38.02 | 36.23 | 37.68 | 3,471,576 | +0.86(+2.34%) |
Feb 08, 2018 | 38.50 | 36.79 | 36.82 | 3,546,173 | -1.75(-4.54%) | |
Feb 07, 2018 | 37.91 | 39.72 | 37.91 | 38.57 | 2,719,590 | -1.01(-2.55%) |
Feb 06, 2018 | 38.73 | 39.66 | 37.92 | 39.58 | 4,014,158 | -0.41(-1.03%) |
Feb 05, 2018 | 40.93 | 41.40 | 39.57 | 39.99 | 3,285,441 | -1.11(-2.70%) |
Feb 02, 2018 | 42.04 | 42.15 | 41.08 | 41.10 | 3,802,854 | -1.13(-2.68%) |
Feb 01, 2018 | 44.40 | 45.25 | 41.90 | 42.23 | 7,211,298 | -2.63(-5.86%) |
Jan 31, 2018 | 44.06 | 44.85 | 43.92 | 44.86 | 3,580,601 | +0.88(+2.00%) |
Jan 30, 2018 | 44.36 | 44.71 | 44.34 | 43.98 | 2,258,144 | -0.58(-1.30%) |
Jan 29, 2018 | 45.56 | 45.74 | 44.48 | 44.56 | 1,965,639 | -1.24(-2.71%) |
Jan 26, 2018 | 45.17 | 45.81 | 44.67 | 45.80 | 1,529,437 | +0.94(+2.10%) |
Jan 25, 2018 | 45.58 | 45.95 | 44.77 | 44.86 | 1,571,138 | -0.52(-1.15%) |
Jan 24, 2018 | 45.89 | 46.00 | 45.36 | 45.38 | 1,540,453 | -0.37(-0.81%) |
Jan 23, 2018 | 45.60 | 45.94 | 45.50 | 45.75 | 1,521,047 | +0.06(+0.13%) |
Jan 22, 2018 | 45.52 | 45.86 | 45.25 | 45.69 | 1,452,805 | +0.09(+0.20%) |
Jan 19, 2018 | 45.00 | 45.74 | 44.84 | 45.60 | 2,147,919 | +0.66(+1.47%) |
Jan 18, 2018 | 44.91 | 45.08 | 44.72 | 44.94 | 1,629,733 | +0.08(+0.18%) |
Jan 17, 2018 | 44.66 | 45.06 | 44.51 | 44.86 | 2,167,754 | +0.58(+1.31%) |
Jan 16, 2018 | 45.22 | 45.41 | 44.20 | 44.28 | 2,219,259 | -0.79(-1.75%) |
Jan 12, 2018 | 45.07 | 45.07 | 45.07 | 0 | +0.20(+0.45%) | |
Jan 11, 2018 | 44.90 | 45.14 | 44.77 | 44.87 | 1,173,224 | +0.03(+0.07%) |
Jan 10, 2018 | 44.57 | 44.84 | 1,367,276 | -0.23(-0.51%) | ||
Jan 09, 2018 | 45.00 | 45.27 | 44.62 | 45.07 | 1,692,252 | +0.15(+0.33%) |
Jan 08, 2018 | 43.95 | 45.05 | 43.92 | 44.92 | 2,005,745 | +0.93(+2.11%) |
Jan 05, 2018 | 43.78 | 44.20 | 43.67 | 43.99 | 2,215,165 | +0.41(+0.94%) |
Jan 04, 2018 | 43.19 | 43.93 | 43.08 | 43.58 | 3,178,368 | +0.65(+1.51%) |
Jan 03, 2018 | 42.16 | 42.95 | 42.05 | 42.93 | 2,144,820 | +0.88(+2.09%) |
Jan 02, 2018 | 42.00 | 42.06 | 41.71 | 42.05 | 1,935,304 | +0.23(+0.55%) |
Dec 29, 2017 | 41.82 | 41.82 | 41.82 | 0 | -0.47(-1.11%) | |
Dec 28, 2017 | 42.37 | 42.41 | 42.03 | 42.29 | 1,325,829 | +0.04(+0.09%) |
Dec 27, 2017 | 42.10 | 42.37 | 41.90 | 42.25 | 1,053,002 | +0.28(+0.67%) |
Dec 26, 2017 | 41.99 | 42.26 | 41.74 | 41.97 | 980,561 | -0.29(-0.69%) |
Dec 22, 2017 | 42.39 | 42.39 | 41.95 | 42.26 | 1,239,542 | -0.22(-0.52%) |
Dec 21, 2017 | 43.25 | 43.39 | 42.40 | 42.48 | 1,532,535 | -0.73(-1.69%) |
Dec 20, 2017 | 43.94 | 43.94 | 43.11 | 43.21 | 1,836,673 | -0.55(-1.26%) |
Dec 19, 2017 | 43.47 | 44.09 | 43.42 | 43.76 | 3,319,106 | +0.20(+0.46%) |
Dec 18, 2017 | 44.17 | 44.46 | 43.35 | 43.56 | 3,220,991 | -0.12(-0.27%) |
Dec 15, 2017 | 43.31 | 43.84 | 42.99 | 43.68 | 16,057,314 | +0.49(+1.13%) |
Dec 14, 2017 | 43.14 | 43.59 | 43.04 | 43.19 | 3,598,372 | +0.13(+0.30%) |
Dec 13, 2017 | 43.31 | 43.54 | 43.02 | 43.06 | 3,437,513 | -0.23(-0.53%) |
Dec 12, 2017 | 43.43 | 43.64 | 43.11 | 43.29 | 1,920,061 | -0.21(-0.48%) |
Dec 11, 2017 | 43.69 | 43.88 | 43.38 | 43.50 | 1,349,651 | -0.06(-0.14%) |
Dec 08, 2017 | 43.80 | 43.96 | 43.43 | 43.56 | 1,583,270 | +0.01(+0.02%) |
Dec 07, 2017 | 42.96 | 43.58 | 42.96 | 43.55 | 2,110,528 | +0.65(+1.52%) |
Dec 06, 2017 | 42.46 | 43.01 | 42.38 | 42.90 | 2,088,227 | +0.23(+0.54%) |
Dec 05, 2017 | 42.41 | 43.45 | 42.27 | 42.67 | 2,302,935 | +0.25(+0.59%) |
Dec 04, 2017 | 43.95 | 43.95 | 42.41 | 42.42 | 1,910,653 | -1.30(-2.97%) |
Dec 01, 2017 | 43.66 | 44.08 | 43.20 | 43.72 | 1,755,813 | -0.19(-0.43%) |
Nov 30, 2017 | 43.56 | 44.03 | 43.41 | 43.91 | 3,407,682 | +0.75(+1.74%) |
Nov 29, 2017 | 45.04 | 45.10 | 43.14 | 43.16 | 2,801,604 | -2.03(-4.49%) |
Nov 28, 2017 | 45.28 | 45.41 | 45.01 | 45.19 | 1,341,960 | +0.05(+0.11%) |
Nov 27, 2017 | 45.51 | 45.51 | 44.99 | 45.14 | 2,064,027 | -0.46(-1.01%) |
Nov 24, 2017 | 45.14 | 45.64 | 45.06 | 45.60 | 474,324 | +0.60(+1.33%) |
Nov 22, 2017 | 45.41 | 45.49 | 44.96 | 45.00 | 876,786 | -0.33(-0.73%) |
Nov 21, 2017 | 45.04 | 45.48 | 44.91 | 45.33 | 1,054,511 | +0.48(+1.07%) |
Nov 20, 2017 | 44.58 | 45.16 | 44.56 | 44.85 | 2,015,876 | +0.27(+0.61%) |
Nov 17, 2017 | 44.87 | 45.10 | 44.41 | 44.58 | 1,813,641 | -0.28(-0.62%) |
Nov 16, 2017 | 44.57 | 45.39 | 44.42 | 44.86 | 3,005,210 | +0.54(+1.22%) |
Nov 15, 2017 | 44.52 | 44.67 | 44.01 | 44.32 | 1,728,592 | -0.45(-1.01%) |
Nov 14, 2017 | 44.52 | 44.83 | 44.36 | 44.77 | 2,674,733 | +0.10(+0.22%) |
Nov 13, 2017 | 43.83 | 44.69 | 43.83 | 44.67 | 1,644,536 | +0.63(+1.43%) |
Nov 10, 2017 | 43.51 | 44.16 | 43.41 | 44.04 | 2,761,577 | +0.49(+1.13%) |
Nov 09, 2017 | 43.90 | 44.19 | 43.20 | 43.55 | 2,664,659 | -0.52(-1.18%) |
Nov 08, 2017 | 44.25 | 44.39 | 43.98 | 44.07 | 2,002,209 | -0.23(-0.52%) |
Nov 07, 2017 | 44.40 | 44.66 | 44.04 | 44.30 | 1,631,263 | +0.01(+0.02%) |
Nov 06, 2017 | 44.00 | 44.34 | 43.69 | 44.29 | 1,739,083 | +0.39(+0.89%) |
Nov 03, 2017 | 43.82 | 43.92 | 43.61 | 43.90 | 1,359,035 | +0.11(+0.25%) |
Nov 02, 2017 | 43.38 | 43.84 | 43.08 | 43.79 | 1,888,642 | +0.78(+1.81%) |
Nov 01, 2017 | 43.47 | 43.62 | 42.96 | 43.01 | 2,123,763 | -0.15(-0.35%) |
Oct 31, 2017 | 42.91 | 43.19 | 42.71 | 43.16 | 2,044,259 | +0.26(+0.61%) |
Oct 30, 2017 | 43.11 | 43.21 | 42.63 | 42.90 | 1,471,565 | -0.18(-0.42%) |
Oct 27, 2017 | 41.85 | 43.23 | 41.50 | 43.08 | 2,119,251 | +0.36(+0.84%) |
Oct 26, 2017 | 42.37 | 42.88 | 42.26 | 42.72 | 1,842,936 | +0.50(+1.18%) |
Oct 25, 2017 | 42.23 | 42.42 | 41.85 | 42.22 | 2,544,710 | -0.09(-0.21%) |
Oct 24, 2017 | 42.16 | 42.33 | 41.93 | 42.31 | 2,299,642 | +0.16(+0.38%) |
Oct 23, 2017 | 42.47 | 42.56 | 42.09 | 42.15 | 1,404,005 | -0.13(-0.31%) |
Oct 20, 2017 | 41.99 | 42.45 | 41.83 | 42.28 | 1,861,853 | +0.47(+1.12%) |
Oct 19, 2017 | 41.66 | 41.87 | 41.32 | 41.81 | 1,201,842 | +0.02(+0.05%) |
Oct 18, 2017 | 41.80 | 42.05 | 41.53 | 41.79 | 2,926,907 | -0.02(-0.05%) |
Oct 17, 2017 | 42.00 | 42.00 | 41.64 | 41.81 | 1,870,065 | -0.16(-0.38%) |
Oct 16, 2017 | 42.09 | 42.56 | 41.87 | 41.97 | 2,731,279 | -0.03(-0.07%) |
Oct 13, 2017 | 42.00 | 42.19 | 41.89 | 42.00 | 2,090,220 | +0.18(+0.43%) |
Oct 12, 2017 | 41.39 | 42.20 | 41.32 | 41.82 | 2,278,300 | +0.43(+1.04%) |
Oct 11, 2017 | 41.14 | 41.47 | 41.06 | 41.39 | 2,786,023 | +0.38(+0.93%) |
Oct 10, 2017 | 41.05 | 41.13 | 40.67 | 41.01 | 1,723,727 | +0.00(+0.00%) |
Oct 09, 2017 | 40.68 | 41.08 | 40.68 | 41.01 | 1,481,349 | +0.33(+0.81%) |
Oct 06, 2017 | 40.42 | 40.73 | 40.14 | 40.68 | 1,943,859 | +0.29(+0.72%) |
Oct 05, 2017 | 40.34 | 40.44 | 40.16 | 40.39 | 1,179,859 | +0.14(+0.35%) |
Oct 04, 2017 | 39.93 | 40.33 | 39.93 | 40.25 | 1,675,283 | +0.19(+0.47%) |
Oct 03, 2017 | 39.81 | 40.16 | 39.70 | 40.06 | 1,630,315 | +0.36(+0.91%) |
Oct 02, 2017 | 39.79 | 40.06 | 39.60 | 39.70 | 2,115,688 | +0.23(+0.58%) |
Sep 29, 2017 | 39.08 | 39.47 | 38.98 | 39.47 | 3,644,416 | +0.47(+1.21%) |
Sep 28, 2017 | 38.93 | 39.14 | 38.77 | 39.00 | 1,463,126 | +0.08(+0.21%) |
Sep 27, 2017 | 38.97 | 38.92 | 2,648,942 | +0.59(+1.54%) | ||
Sep 26, 2017 | 38.68 | 38.79 | 38.32 | 38.33 | 2,499,961 | -0.09(-0.23%) |
Sep 25, 2017 | 38.85 | 38.87 | 38.22 | 38.42 | 1,986,131 | -0.46(-1.18%) |
Sep 22, 2017 | 38.39 | 38.92 | 38.33 | 38.88 | 1,799,606 | +0.45(+1.17%) |
Sep 21, 2017 | 38.49 | 38.51 | 38.20 | 38.43 | 2,490,132 | +0.07(+0.18%) |
Sep 20, 2017 | 38.71 | 38.81 | 38.10 | 38.36 | 4,066,155 | -0.46(-1.18%) |
Sep 19, 2017 | 38.80 | 38.98 | 38.57 | 38.82 | 4,074,977 | +0.04(+0.10%) |
Sep 18, 2017 | 38.50 | 38.86 | 38.34 | 38.78 | 3,956,769 | +0.51(+1.33%) |
Sep 15, 2017 | 38.00 | 38.50 | 37.76 | 38.27 | 57,218,096 | +0.25(+0.66%) |
Sep 14, 2017 | 37.24 | 38.37 | 37.17 | 38.02 | 5,948,062 | +0.57(+1.52%) |
Sep 13, 2017 | 37.56 | 37.66 | 37.14 | 37.45 | 4,981,975 | -0.10(-0.27%) |
Sep 12, 2017 | 37.74 | 37.84 | 36.83 | 37.55 | 4,247,616 | -0.06(-0.16%) |
Sep 11, 2017 | 38.13 | 38.13 | 37.47 | 37.61 | 6,626,418 | -0.63(-1.65%) |
Sep 08, 2017 | 38.43 | 38.51 | 38.23 | 38.24 | 1,053,802 | -0.19(-0.49%) |
Sep 07, 2017 | 38.36 | 38.74 | 38.32 | 38.43 | 920,764 | +0.16(+0.42%) |
Sep 06, 2017 | 38.37 | 38.49 | 38.09 | 38.27 | 2,021,436 | +0.03(+0.08%) |
Sep 05, 2017 | 38.51 | 38.78 | 37.84 | 38.24 | 2,631,086 | -0.45(-1.16%) |
Sep 01, 2017 | 39.30 | 39.49 | 38.68 | 38.69 | 1,483,738 | -0.60(-1.53%) |
Aug 31, 2017 | 38.49 | 39.30 | 38.46 | 39.29 | 2,453,952 | +0.93(+2.42%) |
Aug 30, 2017 | 37.90 | 38.44 | 37.85 | 38.36 | 1,182,692 | +0.45(+1.19%) |
Aug 29, 2017 | 37.57 | 37.95 | 37.45 | 37.91 | 1,537,593 | +0.14(+0.37%) |
Aug 28, 2017 | 37.48 | 37.86 | 37.40 | 37.77 | 1,462,249 | +0.37(+0.99%) |
Aug 25, 2017 | 37.32 | 37.70 | 37.11 | 37.40 | 1,513,810 | +0.22(+0.59%) |
Aug 24, 2017 | 37.44 | 37.48 | 37.01 | 37.18 | 1,363,734 | -0.16(-0.43%) |
Aug 23, 2017 | 37.24 | 37.56 | 37.22 | 37.34 | 1,220,651 | -0.11(-0.29%) |
Aug 22, 2017 | 37.07 | 37.46 | 36.99 | 37.45 | 1,742,501 | +0.46(+1.24%) |
Aug 21, 2017 | 36.88 | 37.00 | 36.69 | 36.99 | 873,230 | +0.04(+0.11%) |
Aug 18, 2017 | 36.92 | 37.14 | 36.69 | 36.95 | 967,720 | +0.11(+0.30%) |
Aug 17, 2017 | 37.44 | 37.60 | 36.81 | 36.84 | 1,486,835 | -0.72(-1.92%) |
Aug 16, 2017 | 37.15 | 37.70 | 37.02 | 37.56 | 1,174,400 | +0.34(+0.91%) |
Aug 15, 2017 | 37.02 | 37.28 | 36.96 | 37.22 | 1,429,931 | +0.21(+0.57%) |
Aug 14, 2017 | 36.53 | 37.06 | 36.45 | 37.01 | 1,620,170 | +0.67(+1.84%) |
Aug 11, 2017 | 36.29 | 36.67 | 36.17 | 36.34 | 1,384,628 | +0.15(+0.41%) |
Aug 10, 2017 | 36.43 | 36.56 | 36.07 | 36.19 | 1,609,697 | -0.37(-1.01%) |
Aug 09, 2017 | 36.58 | 36.66 | 36.40 | 36.56 | 1,622,452 | -0.24(-0.65%) |
Aug 08, 2017 | 36.61 | 36.95 | 36.52 | 36.80 | 2,028,171 | +0.17(+0.46%) |
Aug 07, 2017 | 36.22 | 36.78 | 36.22 | 36.63 | 1,466,366 | +0.43(+1.19%) |
Aug 04, 2017 | 36.36 | 35.91 | 36.20 | 2,343,986 | -0.01(-0.03%) | |
Aug 03, 2017 | 36.18 | 36.28 | 35.95 | 36.21 | 2,723,400 | +0.16(+0.44%) |
Aug 02, 2017 | 36.84 | 36.88 | 35.95 | 36.05 | 2,928,872 | -0.67(-1.82%) |
Aug 01, 2017 | 36.96 | 37.09 | 36.68 | 36.72 | 1,832,544 | -0.18(-0.49%) |
Jul 31, 2017 | 37.03 | 37.29 | 36.70 | 36.90 | 1,744,013 | -0.11(-0.30%) |
Jul 28, 2017 | 36.78 | 37.27 | 36.77 | 37.01 | 1,183,510 | +0.03(+0.08%) |
Jul 27, 2017 | 37.36 | 37.51 | 36.45 | 36.98 | 2,409,210 | -0.20(-0.54%) |
Jul 26, 2017 | 36.76 | 37.50 | 36.70 | 37.18 | 3,781,353 | +0.54(+1.47%) |
Jul 25, 2017 | 35.50 | 36.84 | 35.28 | 36.64 | 5,680,940 | +1.57(+4.48%) |
Jul 24, 2017 | 34.98 | 35.10 | 34.76 | 35.07 | 3,594,353 | +0.09(+0.26%) |
Jul 21, 2017 | 34.92 | 35.09 | 34.82 | 34.98 | 1,537,730 | -0.11(-0.31%) |
Jul 20, 2017 | 35.32 | 34.75 | 35.09 | 1,578,868 | -0.23(-0.65%) | |
Jul 19, 2017 | 34.89 | 35.40 | 34.83 | 35.32 | 1,594,769 | +0.51(+1.47%) |
Jul 18, 2017 | 34.69 | 34.84 | 34.51 | 34.81 | 1,182,256 | +0.10(+0.29%) |
Jul 17, 2017 | 34.63 | 34.79 | 34.54 | 34.71 | 925,079 | -0.02(-0.06%) |
Jul 14, 2017 | 34.52 | 34.84 | 34.39 | 34.73 | 958,922 | +0.28(+0.81%) |
Jul 13, 2017 | 34.80 | 34.80 | 34.34 | 34.45 | 1,009,831 | -0.28(-0.81%) |
Jul 12, 2017 | 34.37 | 34.78 | 34.19 | 34.73 | 1,204,976 | +0.58(+1.70%) |
Jul 11, 2017 | 33.86 | 34.23 | 33.81 | 34.15 | 1,012,708 | +0.25(+0.74%) |
Jul 10, 2017 | 33.69 | 34.05 | 33.54 | 33.90 | 918,760 | +0.23(+0.68%) |
Jul 07, 2017 | 33.35 | 33.85 | 33.13 | 33.67 | 1,588,639 | +0.39(+1.17%) |
Jul 06, 2017 | 33.13 | 33.39 | 32.86 | 33.28 | 2,020,470 | +0.01(+0.03%) |
Jul 05, 2017 | 33.12 | 33.35 | 32.97 | 33.27 | 1,714,498 | +0.20(+0.60%) |
Jul 03, 2017 | 33.58 | 33.61 | 32.96 | 33.07 | 677,748 | -0.42(-1.25%) |
Jun 30, 2017 | 33.55 | 33.77 | 33.35 | 33.49 | 1,210,074 | +0.05(+0.15%) |
Jun 29, 2017 | 33.95 | 34.08 | 33.03 | 33.44 | 1,341,327 | -0.65(-1.91%) |
Jun 28, 2017 | 33.92 | 34.22 | 33.58 | 34.09 | 1,137,784 | +0.40(+1.19%) |
Jun 27, 2017 | 34.21 | 34.23 | 33.63 | 33.69 | 1,064,895 | -0.61(-1.78%) |
Jun 26, 2017 | 34.36 | 34.52 | 34.17 | 34.30 | 1,083,432 | +0.04(+0.12%) |
Jun 23, 2017 | 34.47 | 34.21 | 34.26 | 2,101,069 | -0.02(-0.06%) | |
Jun 22, 2017 | 34.36 | 34.41 | 34.02 | 34.28 | 1,122,290 | +0.01(+0.03%) |
Jun 21, 2017 | 34.22 | 34.44 | 33.96 | 34.27 | 1,959,922 | +0.18(+0.53%) |
Jun 20, 2017 | 34.25 | 34.66 | 34.01 | 34.09 | 1,521,690 | -0.17(-0.50%) |
Jun 19, 2017 | 34.31 | 34.49 | 34.04 | 34.26 | 2,862,703 | +0.08(+0.23%) |
Jun 16, 2017 | 34.08 | 34.37 | 33.90 | 34.18 | 2,408,013 | +0.03(+0.09%) |
Jun 15, 2017 | 33.97 | 34.49 | 33.65 | 34.15 | 1,187,540 | -0.19(-0.55%) |
Jun 14, 2017 | 34.55 | 34.69 | 33.96 | 34.34 | 1,247,312 | -0.06(-0.17%) |
Jun 13, 2017 | 34.46 | 34.74 | 34.35 | 34.40 | 2,156,042 | +0.17(+0.50%) |
Jun 12, 2017 | 34.47 | 34.52 | 33.56 | 34.23 | 3,393,421 | -0.49(-1.41%) |
Jun 09, 2017 | 35.53 | 35.69 | 34.19 | 34.72 | 1,375,729 | -0.72(-2.03%) |
Jun 08, 2017 | 35.41 | 35.54 | 35.20 | 35.44 | 1,079,824 | +0.09(+0.25%) |
Jun 07, 2017 | 35.48 | 35.61 | 35.20 | 35.35 | 1,745,174 | -0.06(-0.17%) |
Jun 06, 2017 | 35.40 | 35.60 | 35.28 | 35.41 | 1,357,718 | -0.11(-0.31%) |
Jun 05, 2017 | 35.31 | 35.65 | 35.31 | 35.52 | 1,277,889 | +0.25(+0.71%) |
Jun 02, 2017 | 35.03 | 35.43 | 35.03 | 35.27 | 1,871,150 | +0.29(+0.83%) |
Jun 01, 2017 | 35.15 | 35.43 | 34.70 | 34.98 | 2,589,794 | -0.16(-0.46%) |
May 31, 2017 | 34.99 | 35.38 | 34.83 | 35.14 | 4,856,612 | +0.21(+0.60%) |
May 30, 2017 | 34.87 | 35.12 | 34.71 | 34.93 | 1,549,554 | +0.00(+0.00%) |
May 26, 2017 | 34.70 | 35.29 | 34.57 | 34.93 | 2,226,474 | +0.17(+0.49%) |
May 25, 2017 | 34.32 | 34.87 | 34.30 | 34.76 | 2,108,378 | +0.49(+1.43%) |
May 24, 2017 | 34.06 | 34.31 | 33.80 | 34.27 | 2,724,352 | +0.25(+0.73%) |
May 23, 2017 | 33.57 | 34.12 | 33.31 | 34.02 | 3,139,267 | +0.49(+1.46%) |
May 22, 2017 | 32.89 | 33.56 | 32.77 | 33.53 | 2,466,780 | +0.75(+2.29%) |
May 19, 2017 | 32.61 | 32.88 | 32.38 | 32.78 | 2,159,573 | +0.46(+1.42%) |
May 18, 2017 | 32.28 | 32.70 | 32.07 | 32.32 | 2,941,466 | -0.07(-0.22%) |
May 17, 2017 | 32.92 | 33.05 | 32.39 | 32.39 | 1,552,450 | -0.85(-2.56%) |
May 16, 2017 | 33.25 | 33.30 | 33.03 | 33.24 | 1,675,440 | +0.09(+0.27%) |
May 15, 2017 | 33.06 | 33.19 | 32.93 | 33.15 | 1,410,453 | +0.26(+0.79%) |
May 12, 2017 | 33.02 | 33.07 | 32.74 | 32.89 | 921,883 | -0.10(-0.30%) |
May 11, 2017 | 32.86 | 32.99 | 32.68 | 32.99 | 1,906,978 | +0.06(+0.18%) |
May 10, 2017 | 33.03 | 33.09 | 32.86 | 32.93 | 1,223,048 | -0.07(-0.21%) |
May 09, 2017 | 32.93 | 33.14 | 32.87 | 33.00 | 1,429,864 | +0.17(+0.52%) |
May 08, 2017 | 33.00 | 33.02 | 32.77 | 32.83 | 1,474,799 | -0.21(-0.64%) |
May 05, 2017 | 32.86 | 33.06 | 32.78 | 33.04 | 1,298,824 | +0.28(+0.85%) |
May 04, 2017 | 32.74 | 32.92 | 32.63 | 32.76 | 1,219,658 | +0.00(+0.00%) |
May 03, 2017 | 32.71 | 32.77 | 32.52 | 32.76 | 1,622,435 | -0.03(-0.09%) |
May 02, 2017 | 32.72 | 32.86 | 32.60 | 32.79 | 2,019,157 | +0.08(+0.24%) |