Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.14 | 30.37 | 29.09 | 29.13 | 1,319,997 | -1.03(-3.42%) |
Apr 27, 2018 | 30.03 | 30.33 | 29.90 | 30.16 | 748,767 | +0.08(+0.27%) |
Apr 26, 2018 | 29.66 | 30.13 | 29.25 | 30.08 | 935,547 | +0.51(+1.72%) |
Apr 25, 2018 | 29.08 | 29.92 | 29.06 | 29.57 | 1,530,294 | +0.32(+1.09%) |
Apr 24, 2018 | 29.51 | 29.67 | 29.03 | 29.25 | 1,391,349 | -0.08(-0.27%) |
Apr 23, 2018 | 29.77 | 29.80 | 29.09 | 29.33 | 1,190,407 | -0.36(-1.21%) |
Apr 20, 2018 | 30.48 | 30.61 | 29.64 | 29.69 | 1,075,384 | -0.68(-2.24%) |
Apr 19, 2018 | 31.42 | 31.68 | 30.27 | 30.37 | 919,877 | -1.12(-3.56%) |
Apr 18, 2018 | 31.98 | 32.12 | 31.47 | 31.49 | 786,396 | -0.44(-1.38%) |
Apr 17, 2018 | 31.88 | 32.20 | 31.67 | 31.93 | 542,139 | +0.04(+0.13%) |
Apr 16, 2018 | 31.51 | 32.30 | 31.30 | 31.89 | 1,264,250 | +0.45(+1.43%) |
Apr 13, 2018 | 31.12 | 31.52 | 31.05 | 31.44 | 1,092,153 | +0.40(+1.29%) |
Apr 12, 2018 | 31.13 | 31.16 | 30.79 | 31.04 | 1,475,360 | +0.09(+0.29%) |
Apr 11, 2018 | 30.63 | 31.23 | 30.50 | 30.95 | 1,613,792 | +0.34(+1.11%) |
Apr 10, 2018 | 30.61 | 31.02 | 30.47 | 30.61 | 1,062,863 | +0.14(+0.46%) |
Apr 09, 2018 | 30.71 | 31.01 | 30.40 | 30.47 | 1,270,564 | -0.20(-0.65%) |
Apr 06, 2018 | 30.70 | 31.03 | 30.52 | 30.67 | 1,526,313 | -0.04(-0.13%) |
Apr 05, 2018 | 31.15 | 31.20 | 30.57 | 30.71 | 1,721,680 | -0.26(-0.84%) |
Apr 04, 2018 | 30.72 | 31.24 | 30.39 | 30.97 | 1,960,903 | -0.04(-0.13%) |
Apr 03, 2018 | 31.01 | 31.30 | 30.58 | 31.01 | 1,880,964 | +0.02(+0.06%) |
Apr 02, 2018 | 31.86 | 31.88 | 30.77 | 30.99 | 1,380,533 | -1.08(-3.37%) |
Mar 29, 2018 | 32.07 | 32.07 | 32.07 | 0 | +0.22(+0.69%) | |
Mar 28, 2018 | 32.03 | 32.19 | 31.68 | 31.85 | 997,179 | -0.10(-0.31%) |
Mar 27, 2018 | 33.13 | 33.14 | 31.72 | 31.95 | 1,204,693 | -1.05(-3.18%) |
Mar 26, 2018 | 32.87 | 33.24 | 32.38 | 33.00 | 1,017,957 | +0.36(+1.10%) |
Mar 23, 2018 | 32.18 | 33.26 | 32.00 | 32.64 | 1,250,669 | +0.64(+2.00%) |
Mar 22, 2018 | 32.83 | 32.96 | 32.00 | 32.00 | 1,028,029 | -1.00(-3.03%) |
Mar 21, 2018 | 33.44 | 33.48 | 32.57 | 33.00 | 1,076,344 | -0.58(-1.73%) |
Mar 20, 2018 | 34.25 | 34.25 | 33.28 | 33.58 | 732,158 | -0.56(-1.64%) |
Mar 19, 2018 | 34.35 | 34.41 | 33.94 | 34.14 | 628,592 | -0.38(-1.10%) |
Mar 16, 2018 | 34.37 | 34.65 | 34.12 | 34.52 | 883,734 | +0.22(+0.64%) |
Mar 15, 2018 | 35.16 | 35.39 | 33.91 | 34.30 | 789,653 | -0.86(-2.45%) |
Mar 14, 2018 | 35.56 | 35.57 | 34.98 | 35.16 | 476,666 | -0.19(-0.54%) |
Mar 13, 2018 | 35.77 | 35.93 | 35.19 | 35.35 | 783,346 | -0.38(-1.06%) |
Mar 12, 2018 | 35.66 | 36.15 | 35.39 | 35.73 | 902,710 | +0.20(+0.56%) |
Mar 09, 2018 | 35.52 | 35.74 | 35.28 | 35.53 | 572,917 | +0.22(+0.62%) |
Mar 08, 2018 | 35.54 | 35.60 | 35.01 | 35.31 | 445,182 | -0.19(-0.54%) |
Mar 07, 2018 | 35.37 | 35.50 | 880,047 | -0.34(-0.95%) | ||
Mar 06, 2018 | 35.59 | 35.85 | 35.12 | 35.84 | 1,020,860 | +0.27(+0.76%) |
Mar 05, 2018 | 34.94 | 35.76 | 34.92 | 35.57 | 975,941 | +0.82(+2.36%) |
Mar 02, 2018 | 33.88 | 34.90 | 33.80 | 34.75 | 671,475 | +0.66(+1.94%) |
Mar 01, 2018 | 34.74 | 35.01 | 34.01 | 34.09 | 1,177,655 | -0.69(-1.98%) |
Feb 28, 2018 | 35.14 | 35.26 | 34.37 | 34.78 | 2,129,098 | -0.18(-0.51%) |
Feb 27, 2018 | 35.02 | 35.31 | 34.81 | 34.96 | 1,206,614 | -0.08(-0.23%) |
Feb 26, 2018 | 34.65 | 35.29 | 34.41 | 35.04 | 716,351 | +0.19(+0.55%) |
Feb 23, 2018 | 34.21 | 34.94 | 33.86 | 34.85 | 1,313,565 | +1.14(+3.38%) |
Feb 22, 2018 | 33.95 | 34.23 | 33.62 | 33.71 | 1,092,073 | -0.25(-0.74%) |
Feb 21, 2018 | 34.62 | 35.16 | 33.95 | 33.96 | 1,011,202 | -0.72(-2.08%) |
Feb 20, 2018 | 35.27 | 35.38 | 34.43 | 34.68 | 1,226,593 | -0.80(-2.25%) |
Feb 16, 2018 | 35.48 | 35.48 | 35.48 | 0 | +0.51(+1.46%) | |
Feb 15, 2018 | 34.62 | 35.13 | 34.21 | 34.97 | 1,608,690 | +0.51(+1.48%) |
Feb 14, 2018 | 33.22 | 34.70 | 32.95 | 34.46 | 1,148,356 | +1.19(+3.58%) |
Feb 13, 2018 | 33.02 | 33.51 | 32.82 | 33.27 | 1,106,022 | +0.06(+0.18%) |
Feb 12, 2018 | 33.99 | 34.03 | 33.16 | 33.21 | 1,071,658 | -0.52(-1.54%) |
Feb 09, 2018 | 34.51 | 34.64 | 33.17 | 33.73 | 1,774,215 | -0.62(-1.80%) |
Feb 08, 2018 | 34.89 | 35.10 | 33.81 | 34.35 | 2,355,589 | -0.34(-0.98%) |
Feb 07, 2018 | 35.00 | 36.19 | 34.80 | 34.69 | 4,796,075 | -1.67(-4.59%) |
Feb 06, 2018 | 35.44 | 36.48 | 34.90 | 36.36 | 1,836,029 | +0.06(+0.17%) |
Feb 05, 2018 | 37.23 | 37.49 | 36.23 | 36.30 | 1,547,965 | -1.29(-3.43%) |
Feb 02, 2018 | 37.93 | 38.19 | 37.30 | 37.59 | 1,239,462 | -0.60(-1.57%) |
Feb 01, 2018 | 38.13 | 38.23 | 37.48 | 38.19 | 567,196 | +0.05(+0.13%) |
Jan 31, 2018 | 38.30 | 38.54 | 37.90 | 38.14 | 729,727 | -0.03(-0.08%) |
Jan 30, 2018 | 38.26 | 38.43 | 38.25 | 38.17 | 736,306 | -0.32(-0.83%) |
Jan 29, 2018 | 39.15 | 39.32 | 38.46 | 38.49 | 809,788 | -0.83(-2.11%) |
Jan 26, 2018 | 40.28 | 40.28 | 39.01 | 39.32 | 799,822 | -0.78(-1.95%) |
Jan 25, 2018 | 40.20 | 40.44 | 39.86 | 40.10 | 716,125 | +0.06(+0.15%) |
Jan 24, 2018 | 40.23 | 40.36 | 39.51 | 40.04 | 868,481 | -0.07(-0.17%) |
Jan 23, 2018 | 39.68 | 40.33 | 39.45 | 40.11 | 1,135,080 | +0.52(+1.31%) |
Jan 22, 2018 | 39.26 | 39.71 | 39.24 | 39.59 | 1,246,644 | +0.23(+0.58%) |
Jan 19, 2018 | 39.45 | 39.59 | 39.22 | 39.36 | 831,223 | -0.11(-0.28%) |
Jan 18, 2018 | 39.80 | 39.91 | 39.24 | 39.47 | 635,976 | -0.54(-1.35%) |
Jan 17, 2018 | 39.69 | 40.27 | 39.47 | 40.01 | 979,722 | +0.59(+1.50%) |
Jan 16, 2018 | 39.38 | 39.72 | 39.35 | 39.42 | 613,102 | +0.01(+0.03%) |
Jan 12, 2018 | 39.41 | 39.41 | 39.41 | 0 | -0.04(-0.10%) | |
Jan 11, 2018 | 39.63 | 39.80 | 39.31 | 39.45 | 624,772 | -0.06(-0.15%) |
Jan 10, 2018 | 39.51 | 844,919 | -0.75(-1.86%) | |||
Jan 09, 2018 | 41.07 | 41.33 | 40.23 | 40.26 | 857,589 | -0.81(-1.97%) |
Jan 08, 2018 | 40.60 | 41.25 | 40.58 | 41.07 | 891,797 | +0.56(+1.38%) |
Jan 05, 2018 | 39.43 | 40.80 | 39.05 | 40.51 | 1,556,171 | -0.09(-0.22%) |
Jan 04, 2018 | 40.91 | 40.97 | 40.41 | 40.60 | 692,566 | -0.32(-0.78%) |
Jan 03, 2018 | 42.00 | 42.02 | 40.88 | 40.92 | 757,883 | -1.03(-2.46%) |
Jan 02, 2018 | 42.63 | 42.71 | 42.12 | 41.95 | 989,035 | -0.44(-1.04%) |
Dec 29, 2017 | 42.39 | 42.39 | 42.39 | 0 | -0.02(-0.05%) | |
Dec 28, 2017 | 42.35 | 42.48 | 42.16 | 42.41 | 687,386 | +0.07(+0.17%) |
Dec 27, 2017 | 42.30 | 42.38 | 42.08 | 42.34 | 1,040,937 | +0.09(+0.21%) |
Dec 26, 2017 | 41.49 | 42.31 | 41.39 | 42.25 | 988,142 | +0.74(+1.78%) |
Dec 22, 2017 | 41.45 | 41.77 | 41.05 | 41.51 | 1,319,575 | +0.06(+0.14%) |
Dec 21, 2017 | 41.65 | 42.17 | 41.26 | 41.45 | 1,742,397 | +0.03(+0.07%) |
Dec 20, 2017 | 40.25 | 41.53 | 39.91 | 41.42 | 1,219,053 | +1.27(+3.16%) |
Dec 19, 2017 | 40.64 | 41.59 | 40.01 | 40.15 | 1,735,080 | -0.50(-1.23%) |
Dec 18, 2017 | 40.29 | 42.28 | 40.15 | 40.65 | 1,718,299 | +0.69(+1.73%) |
Dec 15, 2017 | 40.90 | 41.28 | 39.83 | 39.96 | 3,385,908 | -0.82(-2.01%) |
Dec 14, 2017 | 40.56 | 40.99 | 40.34 | 40.78 | 708,940 | +0.10(+0.25%) |
Dec 13, 2017 | 40.92 | 40.98 | 40.31 | 40.68 | 1,066,614 | -0.18(-0.44%) |
Dec 12, 2017 | 41.03 | 41.24 | 40.66 | 40.86 | 708,700 | -0.28(-0.68%) |
Dec 11, 2017 | 40.74 | 41.21 | 40.40 | 41.14 | 931,742 | +0.25(+0.61%) |
Dec 08, 2017 | 41.25 | 41.50 | 40.67 | 40.89 | 1,066,672 | +0.00(+0.00%) |
Dec 07, 2017 | 41.86 | 41.88 | 40.82 | 40.89 | 1,056,298 | -0.99(-2.36%) |
Dec 06, 2017 | 41.42 | 42.24 | 41.12 | 41.88 | 794,853 | +0.46(+1.11%) |
Dec 05, 2017 | 42.49 | 42.49 | 41.21 | 41.42 | 2,195,162 | -0.99(-2.33%) |
Dec 04, 2017 | 42.45 | 43.09 | 42.19 | 42.41 | 2,574,459 | -0.13(-0.31%) |
Dec 01, 2017 | 41.22 | 42.97 | 40.86 | 42.54 | 2,362,739 | +1.44(+3.50%) |
Nov 30, 2017 | 41.71 | 42.09 | 41.02 | 41.10 | 2,878,624 | -0.48(-1.15%) |
Nov 29, 2017 | 41.82 | 42.35 | 41.51 | 41.58 | 1,245,125 | -0.15(-0.36%) |
Nov 28, 2017 | 41.13 | 41.88 | 40.87 | 41.73 | 1,515,327 | +0.71(+1.73%) |
Nov 27, 2017 | 40.59 | 41.12 | 40.47 | 41.02 | 1,133,622 | +0.34(+0.84%) |
Nov 24, 2017 | 41.18 | 41.56 | 40.40 | 40.68 | 1,136,250 | -0.50(-1.21%) |
Nov 22, 2017 | 41.09 | 41.88 | 40.89 | 41.18 | 1,361,109 | +0.10(+0.24%) |
Nov 21, 2017 | 41.20 | 42.30 | 40.34 | 41.08 | 5,057,535 | +0.19(+0.46%) |
Nov 20, 2017 | 39.39 | 44.37 | 39.35 | 40.89 | 8,032,051 | +1.05(+2.64%) |
Nov 17, 2017 | 38.53 | 40.20 | 38.46 | 39.84 | 3,778,372 | +1.35(+3.51%) |
Nov 16, 2017 | 37.07 | 39.01 | 37.07 | 38.49 | 3,696,976 | +1.76(+4.79%) |
Nov 15, 2017 | 36.26 | 37.89 | 36.09 | 36.73 | 3,005,726 | +0.61(+1.69%) |
Nov 14, 2017 | 35.32 | 36.60 | 35.02 | 36.12 | 1,515,492 | +0.70(+1.98%) |
Nov 13, 2017 | 35.66 | 35.98 | 35.21 | 35.42 | 1,627,403 | -0.26(-0.73%) |
Nov 10, 2017 | 34.97 | 35.67 | 34.74 | 35.68 | 1,868,990 | +1.27(+3.69%) |
Nov 09, 2017 | 34.58 | 34.75 | 33.94 | 34.41 | 1,872,032 | -0.51(-1.46%) |
Nov 08, 2017 | 35.17 | 35.45 | 33.97 | 34.92 | 2,355,677 | +0.49(+1.42%) |
Nov 07, 2017 | 36.87 | 37.00 | 33.80 | 34.43 | 4,240,316 | +0.06(+0.17%) |
Nov 06, 2017 | 34.83 | 34.87 | 33.73 | 34.37 | 3,327,738 | -0.28(-0.81%) |
Nov 03, 2017 | 35.55 | 36.03 | 34.65 | 34.65 | 2,734,030 | -1.09(-3.05%) |
Nov 02, 2017 | 36.34 | 36.54 | 35.41 | 35.74 | 1,214,324 | -0.74(-2.03%) |
Nov 01, 2017 | 35.96 | 36.60 | 35.32 | 36.48 | 1,823,832 | +0.46(+1.28%) |
Oct 31, 2017 | 35.76 | 36.46 | 35.68 | 36.02 | 1,495,565 | +0.42(+1.18%) |
Oct 30, 2017 | 36.98 | 37.63 | 35.53 | 35.60 | 1,172,029 | -1.32(-3.58%) |
Oct 27, 2017 | 36.78 | 37.00 | 36.38 | 36.92 | 933,976 | +0.03(+0.08%) |
Oct 26, 2017 | 37.34 | 37.37 | 36.80 | 36.89 | 895,679 | -0.30(-0.81%) |
Oct 25, 2017 | 36.59 | 37.66 | 36.03 | 37.19 | 1,296,148 | +0.40(+1.09%) |
Oct 24, 2017 | 37.01 | 37.32 | 36.31 | 36.79 | 1,903,996 | -0.25(-0.67%) |
Oct 23, 2017 | 37.64 | 37.68 | 36.95 | 37.04 | 871,241 | -0.48(-1.28%) |
Oct 20, 2017 | 37.88 | 37.99 | 37.16 | 37.52 | 2,099,238 | -0.42(-1.11%) |
Oct 19, 2017 | 38.81 | 39.05 | 37.88 | 37.94 | 1,889,697 | -1.57(-3.97%) |
Oct 18, 2017 | 40.91 | 40.91 | 39.47 | 39.51 | 1,249,827 | -1.35(-3.30%) |
Oct 17, 2017 | 41.29 | 41.45 | 40.71 | 40.86 | 808,801 | -0.65(-1.57%) |
Oct 16, 2017 | 41.66 | 42.06 | 41.49 | 41.51 | 694,745 | -0.30(-0.72%) |
Oct 13, 2017 | 42.07 | 42.16 | 41.68 | 41.81 | 494,027 | -0.16(-0.38%) |
Oct 12, 2017 | 41.83 | 42.14 | 41.50 | 41.97 | 735,944 | +0.38(+0.91%) |
Oct 11, 2017 | 41.66 | 41.94 | 41.48 | 41.59 | 824,345 | +0.10(+0.24%) |
Oct 10, 2017 | 41.47 | 41.68 | 41.27 | 41.49 | 682,126 | +0.31(+0.75%) |
Oct 09, 2017 | 41.94 | 41.94 | 41.03 | 41.18 | 1,128,625 | -0.77(-1.84%) |
Oct 06, 2017 | 42.34 | 42.34 | 41.33 | 41.95 | 1,102,998 | -0.40(-0.94%) |
Oct 05, 2017 | 41.35 | 42.36 | 41.20 | 42.35 | 813,969 | +0.97(+2.34%) |
Oct 04, 2017 | 41.22 | 41.83 | 41.05 | 41.38 | 535,836 | +0.17(+0.41%) |
Oct 03, 2017 | 41.80 | 41.96 | 40.92 | 41.21 | 1,129,085 | -0.59(-1.41%) |
Oct 02, 2017 | 41.00 | 42.55 | 40.76 | 41.80 | 2,131,350 | +0.65(+1.58%) |
Sep 29, 2017 | 41.00 | 42.40 | 40.97 | 41.15 | 1,753,696 | +0.44(+1.08%) |
Sep 28, 2017 | 43.50 | 43.60 | 39.46 | 40.71 | 4,780,568 | +0.28(+0.69%) |
Sep 27, 2017 | 40.77 | 40.77 | 39.69 | 40.43 | 1,032,292 | -0.16(-0.39%) |
Sep 26, 2017 | 40.16 | 40.78 | 40.12 | 40.59 | 713,509 | +0.44(+1.10%) |
Sep 25, 2017 | 40.16 | 39.50 | 40.15 | 499,149 | +0.55(+1.39%) | |
Sep 22, 2017 | 40.10 | 40.14 | 39.57 | 39.60 | 455,577 | -0.30(-0.75%) |
Sep 21, 2017 | 40.31 | 40.59 | 39.88 | 39.90 | 459,879 | -0.52(-1.29%) |
Sep 20, 2017 | 40.01 | 40.48 | 39.79 | 40.42 | 1,383,852 | -0.01(-0.02%) |
Sep 19, 2017 | 41.35 | 41.35 | 40.35 | 40.43 | 1,005,620 | -0.89(-2.15%) |
Sep 18, 2017 | 41.23 | 41.37 | 40.93 | 41.32 | 1,423,185 | +0.05(+0.12%) |
Sep 15, 2017 | 40.55 | 41.45 | 40.55 | 41.27 | 1,151,408 | +0.62(+1.53%) |
Sep 14, 2017 | 40.81 | 41.39 | 40.59 | 40.65 | 1,010,758 | -0.45(-1.09%) |
Sep 13, 2017 | 40.14 | 41.21 | 40.14 | 41.10 | 1,739,897 | +0.81(+2.01%) |
Sep 12, 2017 | 40.25 | 40.80 | 40.22 | 40.29 | 1,378,967 | +0.05(+0.12%) |
Sep 11, 2017 | 40.50 | 40.58 | 40.01 | 40.24 | 1,098,714 | +0.19(+0.47%) |
Sep 08, 2017 | 40.16 | 40.57 | 39.90 | 40.05 | 779,192 | -0.34(-0.84%) |
Sep 07, 2017 | 40.72 | 40.86 | 39.86 | 40.39 | 1,491,790 | -0.07(-0.17%) |
Sep 06, 2017 | 39.41 | 40.73 | 39.41 | 40.46 | 1,963,114 | +1.09(+2.77%) |
Sep 05, 2017 | 39.51 | 39.87 | 38.96 | 39.37 | 1,985,288 | -0.19(-0.48%) |
Sep 01, 2017 | 40.23 | 40.40 | 39.22 | 39.56 | 1,599,323 | -0.66(-1.64%) |
Aug 31, 2017 | 39.75 | 40.35 | 39.58 | 40.22 | 1,794,904 | +0.58(+1.46%) |
Aug 30, 2017 | 40.24 | 40.95 | 39.40 | 39.64 | 2,105,478 | -0.41(-1.02%) |
Aug 29, 2017 | 42.99 | 43.00 | 39.14 | 40.05 | 5,489,553 | -0.56(-1.38%) |
Aug 28, 2017 | 40.27 | 40.71 | 40.19 | 40.61 | 2,946,769 | +0.21(+0.52%) |
Aug 25, 2017 | 39.34 | 40.55 | 39.30 | 40.40 | 2,106,637 | +1.11(+2.83%) |
Aug 24, 2017 | 41.45 | 41.67 | 39.19 | 39.29 | 2,619,778 | -2.25(-5.42%) |
Aug 23, 2017 | 41.62 | 41.75 | 41.11 | 41.54 | 1,552,121 | -0.08(-0.19%) |
Aug 22, 2017 | 41.57 | 42.03 | 40.79 | 41.62 | 2,390,586 | -0.88(-2.07%) |
Aug 21, 2017 | 42.46 | 42.87 | 41.88 | 42.50 | 1,564,040 | +0.10(+0.24%) |
Aug 18, 2017 | 42.76 | 43.12 | 42.17 | 42.40 | 1,109,343 | -0.32(-0.75%) |
Aug 17, 2017 | 43.21 | 43.45 | 42.69 | 42.72 | 1,299,750 | -0.51(-1.18%) |
Aug 16, 2017 | 43.63 | 43.86 | 43.09 | 43.23 | 971,447 | -0.34(-0.78%) |
Aug 15, 2017 | 43.61 | 43.94 | 43.27 | 43.57 | 830,545 | +0.06(+0.14%) |
Aug 14, 2017 | 43.64 | 44.06 | 43.27 | 43.51 | 1,223,431 | +0.17(+0.39%) |
Aug 11, 2017 | 42.34 | 43.61 | 42.21 | 43.34 | 612,451 | +0.36(+0.84%) |
Aug 10, 2017 | 43.00 | 43.33 | 42.68 | 42.98 | 760,247 | -0.25(-0.58%) |
Aug 09, 2017 | 43.15 | 43.31 | 42.71 | 43.23 | 874,823 | +0.04(+0.09%) |
Aug 08, 2017 | 43.42 | 43.82 | 42.76 | 43.19 | 836,118 | -0.36(-0.83%) |
Aug 07, 2017 | 43.10 | 43.61 | 42.83 | 43.55 | 1,720,449 | +0.36(+0.83%) |
Aug 04, 2017 | 43.53 | 43.87 | 43.00 | 43.19 | 1,460,516 | -0.20(-0.46%) |
Aug 03, 2017 | 43.80 | 43.80 | 42.80 | 43.39 | 1,636,025 | -0.53(-1.21%) |
Aug 02, 2017 | 43.63 | 44.31 | 43.32 | 43.92 | 1,333,863 | +0.30(+0.69%) |
Aug 01, 2017 | 44.75 | 45.06 | 43.36 | 43.62 | 1,947,289 | -1.09(-2.44%) |
Jul 31, 2017 | 44.99 | 44.28 | 44.71 | 1,297,964 | -0.29(-0.64%) | |
Jul 28, 2017 | 44.86 | 45.61 | 44.54 | 45.00 | 1,904,829 | +0.14(+0.31%) |
Jul 27, 2017 | 44.09 | 44.87 | 43.79 | 44.86 | 1,357,660 | +0.91(+2.07%) |
Jul 26, 2017 | 44.04 | 44.28 | 43.56 | 43.95 | 1,443,821 | +0.15(+0.34%) |
Jul 25, 2017 | 43.79 | 44.37 | 43.70 | 43.80 | 1,928,040 | +0.01(+0.02%) |
Jul 24, 2017 | 43.69 | 43.92 | 43.22 | 43.79 | 1,725,271 | +0.03(+0.07%) |
Jul 21, 2017 | 42.81 | 43.94 | 42.45 | 43.76 | 2,086,682 | +0.97(+2.27%) |
Jul 20, 2017 | 42.01 | 42.87 | 41.93 | 42.79 | 4,267,542 | +1.05(+2.52%) |
Jul 19, 2017 | 40.25 | 41.74 | 40.25 | 41.74 | 2,576,564 | +1.61(+4.01%) |
Jul 18, 2017 | 39.75 | 40.20 | 39.27 | 40.13 | 1,084,534 | +0.23(+0.58%) |
Jul 17, 2017 | 39.99 | 40.40 | 39.78 | 39.90 | 3,312,694 | -0.03(-0.08%) |
Jul 14, 2017 | 39.75 | 40.34 | 39.54 | 39.93 | 1,689,059 | +0.40(+1.01%) |
Jul 13, 2017 | 39.69 | 39.69 | 39.09 | 39.53 | 1,982,747 | +0.62(+1.59%) |
Jul 12, 2017 | 39.20 | 39.39 | 38.75 | 38.91 | 1,227,767 | -0.10(-0.26%) |
Jul 11, 2017 | 38.42 | 39.40 | 38.21 | 39.01 | 2,635,331 | +0.43(+1.11%) |
Jul 10, 2017 | 39.00 | 39.00 | 38.26 | 38.58 | 1,981,236 | -0.28(-0.72%) |
Jul 07, 2017 | 38.27 | 39.16 | 38.09 | 38.86 | 2,820,228 | +0.77(+2.02%) |
Jul 06, 2017 | 37.99 | 38.34 | 37.83 | 38.09 | 2,811,215 | -0.10(-0.26%) |
Jul 05, 2017 | 38.12 | 38.29 | 37.78 | 38.19 | 3,211,243 | -0.15(-0.39%) |
Jul 03, 2017 | 38.82 | 39.09 | 38.29 | 38.34 | 1,640,778 | -0.48(-1.24%) |
Jun 30, 2017 | 39.01 | 39.52 | 38.22 | 38.82 | 12,534,332 | +3.06(+8.56%) |
Jun 29, 2017 | 35.45 | 36.06 | 35.06 | 35.76 | 2,637,238 | +0.22(+0.62%) |
Jun 28, 2017 | 34.80 | 36.48 | 34.51 | 35.54 | 7,953,001 | +0.79(+2.27%) |
Jun 27, 2017 | 33.71 | 34.81 | 33.23 | 34.75 | 4,789,868 | +1.12(+3.33%) |
Jun 26, 2017 | 31.81 | 33.86 | 31.81 | 33.63 | 5,504,522 | +2.03(+6.42%) |
Jun 23, 2017 | 32.56 | 31.60 | 7,863,827 | -1.06(-3.25%) | ||
Jun 22, 2017 | 35.16 | 35.58 | 31.70 | 32.66 | 15,069,059 | -0.50(-1.51%) |
Jun 21, 2017 | 33.01 | 33.31 | 32.65 | 33.16 | 2,737,866 | +0.13(+0.39%) |
Jun 20, 2017 | 33.48 | 33.74 | 32.91 | 33.03 | 2,376,829 | -0.21(-0.63%) |
Jun 19, 2017 | 33.95 | 33.95 | 32.99 | 33.24 | 2,007,919 | -0.67(-1.98%) |
Jun 16, 2017 | 34.75 | 34.99 | 33.42 | 33.91 | 3,072,906 | -1.32(-3.75%) |
Jun 15, 2017 | 35.18 | 35.55 | 34.89 | 35.23 | 2,374,820 | +0.56(+1.62%) |
Jun 14, 2017 | 34.86 | 35.43 | 34.52 | 34.67 | 1,878,390 | -0.30(-0.86%) |
Jun 13, 2017 | 35.39 | 35.64 | 34.69 | 34.97 | 1,857,079 | -0.23(-0.65%) |
Jun 12, 2017 | 35.02 | 35.65 | 35.00 | 35.20 | 1,680,266 | +0.17(+0.49%) |
Jun 09, 2017 | 35.77 | 35.99 | 34.93 | 35.03 | 824,176 | -0.81(-2.26%) |
Jun 08, 2017 | 35.83 | 36.02 | 35.66 | 35.84 | 573,233 | -0.12(-0.33%) |
Jun 07, 2017 | 35.72 | 36.04 | 35.48 | 35.96 | 708,209 | +0.32(+0.90%) |
Jun 06, 2017 | 35.64 | 35.80 | 35.27 | 35.64 | 804,721 | -0.17(-0.47%) |
Jun 05, 2017 | 35.79 | 36.10 | 35.65 | 35.81 | 851,270 | +0.04(+0.11%) |
Jun 02, 2017 | 35.90 | 36.11 | 35.52 | 35.77 | 907,652 | +0.08(+0.22%) |
Jun 01, 2017 | 35.02 | 35.83 | 34.97 | 35.69 | 1,967,304 | +0.76(+2.18%) |
May 31, 2017 | 35.17 | 35.50 | 34.70 | 34.93 | 1,653,329 | -0.09(-0.26%) |
May 30, 2017 | 35.82 | 35.98 | 34.89 | 35.02 | 1,503,710 | -0.80(-2.23%) |
May 26, 2017 | 35.91 | 36.03 | 35.49 | 35.82 | 1,087,693 | -0.14(-0.39%) |
May 25, 2017 | 36.26 | 36.61 | 35.94 | 35.96 | 932,364 | -0.28(-0.77%) |
May 24, 2017 | 36.52 | 36.64 | 36.13 | 36.24 | 1,498,700 | -0.15(-0.41%) |
May 23, 2017 | 37.13 | 37.37 | 35.99 | 36.39 | 1,930,439 | -0.97(-2.60%) |
May 22, 2017 | 37.25 | 37.61 | 37.09 | 37.36 | 751,694 | +0.15(+0.40%) |
May 19, 2017 | 36.58 | 37.50 | 36.34 | 37.21 | 1,784,160 | +0.60(+1.64%) |
May 18, 2017 | 36.16 | 36.65 | 35.87 | 36.61 | 1,245,409 | +0.26(+0.72%) |
May 17, 2017 | 37.12 | 37.20 | 35.92 | 36.35 | 1,333,469 | -0.93(-2.49%) |
May 16, 2017 | 37.84 | 37.84 | 37.23 | 37.28 | 1,872,666 | -0.37(-0.98%) |
May 15, 2017 | 38.03 | 38.06 | 37.45 | 37.65 | 1,129,567 | -0.48(-1.26%) |
May 12, 2017 | 38.16 | 38.99 | 37.97 | 38.13 | 2,856,453 | +2.25(+6.27%) |
May 11, 2017 | 35.68 | 36.05 | 35.56 | 35.88 | 1,228,135 | +0.08(+0.22%) |
May 10, 2017 | 35.89 | 36.10 | 35.57 | 35.80 | 1,197,514 | -0.20(-0.56%) |
May 09, 2017 | 36.46 | 36.69 | 35.89 | 36.00 | 994,240 | -0.53(-1.45%) |
May 08, 2017 | 36.96 | 37.07 | 36.47 | 36.53 | 1,050,890 | -0.53(-1.43%) |
May 05, 2017 | 37.04 | 37.37 | 36.61 | 37.06 | 555,798 | +0.21(+0.57%) |
May 04, 2017 | 36.30 | 37.13 | 36.14 | 36.85 | 1,289,261 | +0.58(+1.60%) |
May 03, 2017 | 36.07 | 36.35 | 35.84 | 36.27 | 1,268,320 | +0.31(+0.86%) |
May 02, 2017 | 36.63 | 36.70 | 35.84 | 35.96 | 1,244,418 | -0.68(-1.86%) |