Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 65.65 | 67.06 | 65.37 | 66.03 | 3,920,369 | +1.03(+1.58%) |
Jun 28, 2018 | 64.33 | 65.26 | 64.08 | 65.01 | 4,145,033 | +0.82(+1.27%) |
Jun 27, 2018 | 65.86 | 66.48 | 64.00 | 64.19 | 3,140,414 | -1.34(-2.04%) |
Jun 26, 2018 | 65.01 | 65.79 | 64.81 | 65.53 | 3,293,902 | +0.83(+1.29%) |
Jun 25, 2018 | 64.22 | 64.81 | 63.35 | 64.70 | 3,915,966 | -0.02(-0.03%) |
Jun 22, 2018 | 65.87 | 66.18 | 64.61 | 64.71 | 4,766,542 | -0.66(-1.02%) |
Jun 21, 2018 | 66.00 | 66.55 | 65.33 | 65.38 | 2,922,461 | -0.34(-0.52%) |
Jun 20, 2018 | 65.85 | 66.18 | 65.46 | 65.72 | 2,671,699 | +0.23(+0.35%) |
Jun 19, 2018 | 65.08 | 65.58 | 64.10 | 65.49 | 2,239,540 | -0.25(-0.38%) |
Jun 18, 2018 | 64.98 | 65.98 | 64.59 | 65.75 | 2,086,451 | +0.41(+0.63%) |
Jun 15, 2018 | 65.45 | 65.17 | 65.33 | 5,117,677 | +0.17(+0.26%) | |
Jun 14, 2018 | 64.21 | 65.38 | 64.21 | 65.17 | 3,117,811 | +1.17(+1.83%) |
Jun 13, 2018 | 63.97 | 64.38 | 63.64 | 64.00 | 3,694,294 | -0.05(-0.08%) |
Jun 12, 2018 | 63.90 | 64.48 | 63.33 | 64.05 | 2,645,267 | +0.49(+0.77%) |
Jun 11, 2018 | 62.52 | 63.62 | 62.51 | 63.56 | 1,988,736 | +1.04(+1.67%) |
Jun 08, 2018 | 62.00 | 62.80 | 61.92 | 62.52 | 2,465,774 | +0.29(+0.47%) |
Jun 07, 2018 | 63.06 | 63.40 | 61.45 | 62.22 | 4,305,100 | -0.77(-1.21%) |
Jun 06, 2018 | 63.07 | 62.99 | 4,571,600 | +1.73(+2.83%) | ||
Jun 05, 2018 | 60.04 | 61.32 | 59.93 | 61.26 | 3,638,053 | +1.33(+2.22%) |
Jun 04, 2018 | 58.46 | 60.07 | 58.31 | 59.93 | 4,106,089 | +1.31(+2.24%) |
Jun 01, 2018 | 57.25 | 58.77 | 56.88 | 58.62 | 3,734,853 | +1.17(+2.03%) |
May 31, 2018 | 57.24 | 57.84 | 56.63 | 57.45 | 5,486,001 | +0.08(+0.13%) |
May 30, 2018 | 56.79 | 58.26 | 56.60 | 57.37 | 5,203,831 | +1.07(+1.90%) |
May 29, 2018 | 56.08 | 57.05 | 55.93 | 56.30 | 3,953,805 | -0.16(-0.28%) |
May 25, 2018 | 56.46 | 56.46 | 56.46 | 0 | -0.78(-1.37%) | |
May 24, 2018 | 53.81 | 57.35 | 53.66 | 57.25 | 10,378,024 | +1.08(+1.93%) |
May 23, 2018 | 56.30 | 56.98 | 55.73 | 56.16 | 7,848,094 | -0.19(-0.34%) |
May 22, 2018 | 57.51 | 57.72 | 55.80 | 56.35 | 7,364,222 | -1.20(-2.09%) |
May 21, 2018 | 58.53 | 58.90 | 57.50 | 57.56 | 6,822,349 | -0.55(-0.94%) |
May 18, 2018 | 58.70 | 59.15 | 58.09 | 58.10 | 3,195,815 | -0.66(-1.13%) |
May 17, 2018 | 59.28 | 59.61 | 58.71 | 58.77 | 2,612,639 | -0.66(-1.12%) |
May 16, 2018 | 59.24 | 59.97 | 59.10 | 59.43 | 3,046,700 | +0.12(+0.20%) |
May 15, 2018 | 59.10 | 59.69 | 58.89 | 59.31 | 3,217,440 | -0.17(-0.28%) |
May 14, 2018 | 60.90 | 61.26 | 59.30 | 59.48 | 3,904,597 | -1.29(-2.12%) |
May 11, 2018 | 60.75 | 61.22 | 60.38 | 60.77 | 2,009,545 | +0.37(+0.61%) |
May 10, 2018 | 60.03 | 60.61 | 59.80 | 60.40 | 2,342,909 | +0.55(+0.93%) |
May 09, 2018 | 58.86 | 60.05 | 58.38 | 59.84 | 2,498,797 | +1.30(+2.21%) |
May 08, 2018 | 57.88 | 58.99 | 57.37 | 58.55 | 3,648,424 | +0.66(+1.15%) |
May 07, 2018 | 57.50 | 58.28 | 57.17 | 57.88 | 1,738,738 | +0.70(+1.22%) |
May 04, 2018 | 56.24 | 57.71 | 56.06 | 57.19 | 2,928,094 | +0.69(+1.22%) |
May 03, 2018 | 56.35 | 57.19 | 55.93 | 56.50 | 3,234,582 | -0.18(-0.31%) |
May 02, 2018 | 57.28 | 57.43 | 56.25 | 56.67 | 3,742,652 | -0.38(-0.66%) |
May 01, 2018 | 55.78 | 57.10 | 55.78 | 57.05 | 2,732,882 | +1.07(+1.91%) |
Apr 30, 2018 | 56.95 | 57.51 | 55.97 | 55.98 | 2,540,285 | -0.69(-1.22%) |
Apr 27, 2018 | 56.70 | 57.30 | 55.67 | 56.67 | 2,230,646 | -0.05(-0.09%) |
Apr 26, 2018 | 56.94 | 57.53 | 56.57 | 56.72 | 2,349,800 | +0.18(+0.31%) |
Apr 25, 2018 | 56.92 | 57.15 | 55.87 | 56.55 | 2,434,881 | -0.50(-0.88%) |
Apr 24, 2018 | 57.79 | 58.53 | 56.51 | 57.05 | 3,283,311 | -0.42(-0.73%) |
Apr 23, 2018 | 57.97 | 58.27 | 57.32 | 57.47 | 1,482,800 | -0.26(-0.45%) |
Apr 20, 2018 | 58.04 | 58.18 | 57.44 | 57.73 | 1,741,058 | -0.29(-0.51%) |
Apr 19, 2018 | 57.90 | 58.36 | 57.38 | 58.03 | 1,716,646 | -0.18(-0.30%) |
Apr 18, 2018 | 58.33 | 58.59 | 57.96 | 58.20 | 2,255,605 | -0.28(-0.47%) |
Apr 17, 2018 | 58.51 | 58.65 | 57.86 | 58.48 | 3,141,685 | +1.08(+1.87%) |
Apr 16, 2018 | 57.30 | 57.83 | 56.81 | 57.41 | 2,428,893 | +0.67(+1.19%) |
Apr 13, 2018 | 57.58 | 57.84 | 56.31 | 56.73 | 3,356,395 | -0.08(-0.15%) |
Apr 12, 2018 | 56.38 | 57.12 | 56.08 | 56.82 | 2,049,162 | +1.20(+2.16%) |
Apr 11, 2018 | 55.00 | 56.16 | 54.76 | 55.61 | 3,199,872 | +0.07(+0.12%) |
Apr 10, 2018 | 54.23 | 55.82 | 54.21 | 55.55 | 4,644,574 | +2.09(+3.90%) |
Apr 09, 2018 | 53.39 | 54.72 | 53.24 | 53.46 | 3,850,423 | +0.40(+0.74%) |
Apr 06, 2018 | 52.60 | 54.65 | 51.90 | 53.07 | 5,531,213 | +0.18(+0.33%) |
Apr 05, 2018 | 52.64 | 54.10 | 51.76 | 52.89 | 6,551,688 | +0.83(+1.60%) |
Apr 04, 2018 | 50.91 | 52.22 | 50.40 | 52.06 | 4,897,273 | +1.24(+2.44%) |
Apr 03, 2018 | 49.75 | 51.12 | 49.64 | 50.82 | 4,280,556 | +1.23(+2.48%) |
Apr 02, 2018 | 50.57 | 51.00 | 49.25 | 49.58 | 3,522,739 | -2.12(-4.10%) |
Mar 29, 2018 | 51.71 | 51.71 | 51.71 | 0 | +1.86(+3.73%) | |
Mar 28, 2018 | 51.26 | 51.63 | 49.53 | 49.84 | 3,882,322 | -1.44(-2.81%) |
Mar 27, 2018 | 53.13 | 53.55 | 50.92 | 51.29 | 3,231,803 | -1.77(-3.33%) |
Mar 26, 2018 | 52.04 | 53.09 | 51.55 | 53.05 | 2,654,567 | +1.80(+3.52%) |
Mar 23, 2018 | 52.50 | 53.13 | 51.25 | 51.25 | 2,331,191 | -0.85(-1.62%) |
Mar 22, 2018 | 53.06 | 53.31 | 51.71 | 52.10 | 3,521,666 | -1.63(-3.04%) |
Mar 21, 2018 | 53.14 | 54.10 | 52.76 | 53.73 | 2,560,522 | +0.67(+1.26%) |
Mar 20, 2018 | 52.88 | 53.49 | 52.67 | 53.06 | 2,422,484 | +0.39(+0.75%) |
Mar 19, 2018 | 53.35 | 53.55 | 52.24 | 52.67 | 3,655,089 | -0.91(-1.71%) |
Mar 16, 2018 | 53.33 | 53.83 | 53.13 | 53.58 | 3,139,312 | +0.22(+0.41%) |
Mar 15, 2018 | 54.19 | 54.19 | 53.11 | 53.36 | 2,973,504 | -0.74(-1.36%) |
Mar 14, 2018 | 54.69 | 54.97 | 54.04 | 54.10 | 2,669,669 | -0.23(-0.43%) |
Mar 13, 2018 | 54.09 | 54.92 | 54.06 | 54.34 | 3,066,796 | +0.25(+0.46%) |
Mar 12, 2018 | 54.78 | 54.85 | 54.08 | 54.09 | 2,932,284 | -0.61(-1.12%) |
Mar 09, 2018 | 53.88 | 54.75 | 53.54 | 54.70 | 2,556,252 | +1.16(+2.16%) |
Mar 08, 2018 | 53.32 | 53.57 | 52.92 | 53.54 | 2,467,498 | +0.44(+0.84%) |
Mar 07, 2018 | 52.91 | 53.43 | 52.69 | 53.10 | 3,170,236 | -0.38(-0.71%) |
Mar 06, 2018 | 52.99 | 54.00 | 52.73 | 53.47 | 5,815,559 | +1.35(+2.59%) |
Mar 05, 2018 | 50.59 | 52.48 | 50.38 | 52.12 | 4,181,744 | +1.20(+2.35%) |
Mar 02, 2018 | 50.60 | 51.04 | 49.88 | 50.93 | 3,159,801 | +0.13(+0.26%) |
Mar 01, 2018 | 50.82 | 51.60 | 50.21 | 50.79 | 3,022,043 | +0.04(+0.08%) |
Feb 28, 2018 | 50.74 | 51.59 | 50.31 | 50.75 | 6,490,304 | +0.13(+0.25%) |
Feb 27, 2018 | 50.33 | 51.11 | 50.29 | 50.62 | 3,231,531 | -0.01(-0.02%) |
Feb 26, 2018 | 50.29 | 50.82 | 49.87 | 50.63 | 4,846,039 | +0.66(+1.32%) |
Feb 23, 2018 | 49.55 | 49.98 | 48.73 | 49.97 | 3,838,219 | +0.86(+1.76%) |
Feb 22, 2018 | 49.04 | 49.11 | 3,828,735 | +0.04(+0.09%) | ||
Feb 21, 2018 | 48.78 | 50.19 | 48.76 | 49.06 | 4,061,492 | +0.39(+0.79%) |
Feb 20, 2018 | 47.00 | 49.32 | 46.71 | 48.68 | 4,946,811 | +1.32(+2.78%) |
Feb 16, 2018 | 47.36 | 47.36 | 47.36 | 0 | -0.97(-2.01%) | |
Feb 15, 2018 | 45.74 | 48.39 | 43.58 | 48.34 | 19,878,310 | -2.49(-4.90%) |
Feb 14, 2018 | 51.12 | 49.23 | 50.83 | 6,857,444 | +1.59(+3.23%) | |
Feb 13, 2018 | 49.95 | 50.41 | 49.07 | 49.23 | 4,657,249 | +0.85(+1.75%) |
Feb 12, 2018 | 47.80 | 48.90 | 47.46 | 48.39 | 5,195,239 | +1.31(+2.78%) |
Feb 09, 2018 | 47.36 | 47.65 | 45.36 | 47.08 | 4,278,391 | +0.27(+0.57%) |
Feb 08, 2018 | 48.49 | 48.52 | 46.81 | 46.81 | 2,695,852 | -1.49(-3.09%) |
Feb 07, 2018 | 48.34 | 49.20 | 47.96 | 48.30 | 2,824,357 | -0.43(-0.88%) |
Feb 06, 2018 | 46.76 | 48.97 | 45.87 | 48.73 | 3,487,166 | +0.33(+0.68%) |
Feb 05, 2018 | 49.85 | 50.42 | 47.95 | 48.40 | 4,688,069 | -2.07(-4.10%) |
Feb 02, 2018 | 51.57 | 51.97 | 50.43 | 50.47 | 2,284,022 | -1.63(-3.12%) |
Feb 01, 2018 | 51.44 | 52.12 | 51.24 | 52.10 | 4,767,063 | +0.55(+1.07%) |
Jan 31, 2018 | 52.54 | 52.99 | 51.24 | 51.55 | 3,520,038 | -0.68(-1.30%) |
Jan 30, 2018 | 52.22 | 52.55 | 52.02 | 52.22 | 2,368,089 | -0.41(-0.78%) |
Jan 29, 2018 | 53.02 | 53.21 | 52.53 | 52.64 | 2,704,636 | -0.45(-0.85%) |
Jan 26, 2018 | 52.77 | 53.15 | 52.57 | 53.09 | 4,380,685 | +0.71(+1.36%) |
Jan 25, 2018 | 53.27 | 53.38 | 52.32 | 52.38 | 2,326,207 | -0.37(-0.70%) |
Jan 24, 2018 | 53.55 | 53.69 | 52.09 | 52.74 | 3,366,415 | -0.76(-1.43%) |
Jan 23, 2018 | 53.31 | 53.58 | 52.85 | 53.51 | 2,886,714 | +0.27(+0.50%) |
Jan 22, 2018 | 52.81 | 53.25 | 52.62 | 53.24 | 3,336,841 | +0.36(+0.68%) |
Jan 19, 2018 | 53.10 | 53.41 | 52.79 | 52.88 | 4,081,388 | -0.18(-0.33%) |
Jan 18, 2018 | 53.22 | 53.52 | 52.62 | 53.05 | 3,930,354 | -0.24(-0.46%) |
Jan 17, 2018 | 52.59 | 53.62 | 52.53 | 53.30 | 2,156,498 | +1.11(+2.12%) |
Jan 16, 2018 | 52.75 | 53.17 | 51.72 | 52.19 | 3,303,959 | -0.42(-0.80%) |
Jan 12, 2018 | 52.61 | 52.61 | 52.61 | 0 | +0.80(+1.55%) | |
Jan 11, 2018 | 50.91 | 51.85 | 50.48 | 51.81 | 4,245,004 | +0.97(+1.91%) |
Jan 10, 2018 | 50.84 | 50.83 | 2,411,856 | +0.82(+1.64%) | ||
Jan 09, 2018 | 50.08 | 50.77 | 49.79 | 50.01 | 3,654,399 | +0.02(+0.03%) |
Jan 08, 2018 | 49.17 | 50.07 | 48.79 | 50.00 | 3,914,654 | +0.67(+1.36%) |
Jan 05, 2018 | 48.60 | 49.44 | 48.33 | 49.32 | 2,801,177 | +0.87(+1.80%) |
Jan 04, 2018 | 47.70 | 48.67 | 47.66 | 48.45 | 3,234,843 | +0.79(+1.65%) |
Jan 03, 2018 | 46.40 | 47.87 | 46.31 | 47.67 | 2,881,852 | +1.25(+2.70%) |
Jan 02, 2018 | 46.35 | 46.84 | 46.28 | 46.41 | 1,659,654 | +0.21(+0.45%) |
Dec 29, 2017 | 46.20 | 46.20 | 46.20 | 0 | -0.40(-0.86%) | |
Dec 28, 2017 | 46.98 | 47.15 | 46.26 | 46.60 | 1,087,273 | -0.29(-0.62%) |
Dec 27, 2017 | 46.69 | 46.93 | 46.57 | 46.90 | 1,163,004 | +0.24(+0.52%) |
Dec 26, 2017 | 46.94 | 47.02 | 46.47 | 46.65 | 1,175,022 | -0.37(-0.78%) |
Dec 22, 2017 | 46.93 | 47.18 | 46.91 | 47.02 | 1,222,159 | +0.08(+0.16%) |
Dec 21, 2017 | 47.68 | 47.75 | 46.88 | 46.95 | 2,825,573 | -0.69(-1.46%) |
Dec 20, 2017 | 48.79 | 48.81 | 47.51 | 47.64 | 2,247,843 | -0.73(-1.50%) |
Dec 19, 2017 | 48.20 | 48.55 | 48.00 | 48.37 | 3,692,745 | +0.15(+0.31%) |
Dec 18, 2017 | 48.24 | 48.55 | 47.97 | 48.22 | 2,560,406 | +0.38(+0.80%) |
Dec 15, 2017 | 47.85 | 48.33 | 47.82 | 47.83 | 6,079,668 | -0.08(-0.17%) |
Dec 14, 2017 | 48.35 | 48.58 | 47.82 | 47.92 | 2,889,498 | -0.34(-0.71%) |
Dec 13, 2017 | 48.40 | 48.71 | 48.20 | 48.26 | 3,560,987 | -0.02(-0.03%) |
Dec 12, 2017 | 49.13 | 48.24 | 48.27 | 3,169,620 | -0.65(-1.33%) | |
Dec 11, 2017 | 48.52 | 49.27 | 48.44 | 48.93 | 3,441,104 | +0.27(+0.55%) |
Dec 08, 2017 | 48.36 | 48.97 | 48.00 | 48.66 | 4,117,755 | +0.61(+1.27%) |
Dec 07, 2017 | 47.78 | 48.29 | 47.37 | 48.05 | 3,478,964 | +0.27(+0.56%) |
Dec 06, 2017 | 46.89 | 47.84 | 46.70 | 47.78 | 3,794,890 | +0.89(+1.91%) |
Dec 05, 2017 | 46.75 | 47.24 | 46.46 | 46.89 | 3,139,179 | +0.18(+0.38%) |
Dec 04, 2017 | 47.37 | 48.00 | 46.70 | 46.71 | 5,138,451 | -0.40(-0.85%) |
Dec 01, 2017 | 46.43 | 47.20 | 46.21 | 47.11 | 4,886,227 | -0.08(-0.18%) |
Nov 30, 2017 | 47.43 | 48.23 | 47.19 | 47.20 | 5,302,573 | +0.23(+0.50%) |
Nov 29, 2017 | 47.33 | 47.76 | 46.84 | 46.96 | 3,151,374 | -0.48(-1.00%) |
Nov 28, 2017 | 46.90 | 47.53 | 46.84 | 47.44 | 3,014,173 | +0.48(+1.01%) |
Nov 27, 2017 | 46.77 | 47.04 | 46.11 | 46.96 | 3,494,795 | -0.15(-0.32%) |
Nov 24, 2017 | 46.86 | 47.23 | 46.77 | 47.11 | 1,836,134 | +0.30(+0.64%) |
Nov 22, 2017 | 45.94 | 46.86 | 45.68 | 46.81 | 3,288,758 | +0.81(+1.76%) |
Nov 21, 2017 | 45.56 | 46.35 | 45.47 | 46.00 | 4,144,969 | +0.29(+0.64%) |
Nov 20, 2017 | 43.85 | 45.78 | 43.81 | 45.71 | 5,237,122 | +1.49(+3.36%) |
Nov 17, 2017 | 44.29 | 45.70 | 43.85 | 44.22 | 6,782,125 | -0.13(-0.30%) |
Nov 16, 2017 | 42.94 | 45.01 | 42.85 | 44.36 | 15,405,661 | +6.09(+15.91%) |
Nov 15, 2017 | 37.96 | 38.49 | 37.78 | 38.27 | 5,203,289 | +0.17(+0.44%) |
Nov 14, 2017 | 38.38 | 38.54 | 38.08 | 38.10 | 2,698,182 | -0.32(-0.83%) |
Nov 13, 2017 | 38.59 | 38.94 | 38.36 | 38.42 | 2,788,152 | -0.28(-0.73%) |
Nov 10, 2017 | 38.58 | 39.00 | 38.50 | 38.70 | 1,974,671 | +0.03(+0.09%) |
Nov 09, 2017 | 38.54 | 39.42 | 38.36 | 38.67 | 4,341,209 | +0.81(+2.14%) |
Nov 08, 2017 | 37.28 | 38.00 | 37.15 | 37.86 | 1,876,502 | +0.57(+1.52%) |
Nov 07, 2017 | 37.58 | 37.64 | 37.09 | 37.29 | 2,323,370 | -0.29(-0.78%) |
Nov 06, 2017 | 36.81 | 37.68 | 36.77 | 37.58 | 3,042,745 | +0.63(+1.72%) |
Nov 03, 2017 | 37.07 | 37.15 | 36.67 | 36.95 | 2,463,763 | -0.01(-0.02%) |
Nov 02, 2017 | 37.21 | 37.25 | 36.70 | 36.96 | 2,528,912 | -0.23(-0.63%) |
Nov 01, 2017 | 37.37 | 37.50 | 37.08 | 37.19 | 2,323,498 | +0.09(+0.25%) |
Oct 31, 2017 | 36.51 | 37.23 | 36.38 | 37.10 | 2,976,015 | +0.75(+2.07%) |
Oct 30, 2017 | 36.53 | 36.71 | 36.11 | 36.35 | 2,470,158 | -0.41(-1.11%) |
Oct 27, 2017 | 37.18 | 37.18 | 36.63 | 36.76 | 2,239,107 | -0.34(-0.92%) |
Oct 26, 2017 | 36.68 | 37.31 | 36.60 | 37.10 | 2,196,456 | +0.59(+1.62%) |
Oct 25, 2017 | 37.30 | 37.30 | 36.47 | 36.51 | 4,128,884 | -0.93(-2.48%) |
Oct 24, 2017 | 37.33 | 37.61 | 37.29 | 37.43 | 3,000,880 | +0.07(+0.18%) |
Oct 23, 2017 | 37.52 | 37.70 | 37.31 | 37.37 | 3,256,423 | +0.15(+0.40%) |
Oct 20, 2017 | 37.23 | 37.61 | 37.07 | 37.22 | 3,064,786 | +0.25(+0.68%) |
Oct 19, 2017 | 37.06 | 37.17 | 36.67 | 36.97 | 2,941,056 | -0.30(-0.81%) |
Oct 18, 2017 | 37.02 | 37.28 | 36.82 | 37.27 | 3,142,806 | +0.45(+1.23%) |
Oct 17, 2017 | 36.16 | 36.84 | 36.16 | 36.82 | 2,118,220 | +0.30(+0.82%) |
Oct 16, 2017 | 36.61 | 36.70 | 36.46 | 36.52 | 1,736,072 | +0.08(+0.21%) |
Oct 13, 2017 | 36.46 | 36.92 | 36.43 | 36.44 | 2,222,752 | +0.18(+0.48%) |
Oct 12, 2017 | 36.23 | 36.40 | 35.91 | 36.26 | 4,158,966 | -0.08(-0.21%) |
Oct 11, 2017 | 36.36 | 36.70 | 36.16 | 36.34 | 2,009,605 | -0.13(-0.34%) |
Oct 10, 2017 | 37.05 | 37.18 | 36.39 | 36.47 | 4,706,891 | -0.59(-1.60%) |
Oct 09, 2017 | 37.10 | 37.43 | 36.96 | 37.06 | 2,442,190 | -0.05(-0.14%) |
Oct 06, 2017 | 37.03 | 37.28 | 36.79 | 37.11 | 2,257,024 | -0.10(-0.27%) |
Oct 05, 2017 | 36.98 | 37.22 | 36.89 | 37.21 | 3,907,769 | +0.24(+0.66%) |
Oct 04, 2017 | 36.74 | 37.03 | 36.73 | 36.97 | 3,459,166 | +0.06(+0.16%) |
Oct 03, 2017 | 36.64 | 37.02 | 36.38 | 36.91 | 3,495,788 | +0.32(+0.89%) |
Oct 02, 2017 | 36.49 | 36.67 | 36.34 | 36.58 | 5,078,823 | +0.20(+0.55%) |
Sep 29, 2017 | 36.33 | 36.56 | 36.08 | 36.38 | 2,262,350 | -0.07(-0.18%) |
Sep 28, 2017 | 36.54 | 36.62 | 36.18 | 36.45 | 2,643,999 | -0.27(-0.75%) |
Sep 27, 2017 | 36.57 | 36.97 | 36.22 | 36.73 | 3,102,158 | +0.34(+0.94%) |
Sep 26, 2017 | 35.75 | 36.43 | 35.65 | 36.38 | 3,938,563 | +0.88(+2.48%) |
Sep 25, 2017 | 35.06 | 35.82 | 35.01 | 35.50 | 3,027,860 | +0.12(+0.35%) |
Sep 22, 2017 | 34.73 | 35.42 | 34.67 | 35.38 | 2,209,185 | +0.57(+1.65%) |
Sep 21, 2017 | 34.71 | 34.95 | 34.62 | 34.80 | 3,244,690 | +0.13(+0.38%) |
Sep 20, 2017 | 34.69 | 34.85 | 34.27 | 34.67 | 3,604,554 | -0.01(-0.02%) |
Sep 19, 2017 | 34.75 | 35.19 | 34.34 | 34.68 | 6,390,457 | +0.90(+2.66%) |
Sep 18, 2017 | 34.12 | 34.22 | 33.68 | 33.78 | 3,333,600 | -0.33(-0.97%) |
Sep 15, 2017 | 33.86 | 34.14 | 33.53 | 34.11 | 4,378,513 | +0.32(+0.93%) |
Sep 14, 2017 | 33.40 | 33.83 | 33.22 | 33.80 | 3,483,227 | +0.32(+0.94%) |
Sep 13, 2017 | 33.71 | 32.88 | 33.48 | 3,632,981 | +0.28(+0.85%) | |
Sep 12, 2017 | 32.94 | 33.46 | 32.56 | 33.20 | 4,941,767 | +0.39(+1.19%) |
Sep 11, 2017 | 32.35 | 32.89 | 32.26 | 32.81 | 3,394,569 | +0.69(+2.15%) |
Sep 08, 2017 | 32.10 | 32.29 | 31.91 | 32.12 | 3,349,469 | -0.05(-0.16%) |
Sep 07, 2017 | 32.34 | 32.34 | 31.69 | 32.17 | 3,138,586 | -0.13(-0.41%) |
Sep 06, 2017 | 31.67 | 32.40 | 31.47 | 32.30 | 4,563,471 | +0.72(+2.29%) |
Sep 05, 2017 | 32.00 | 32.19 | 31.22 | 31.58 | 2,680,141 | -0.56(-1.73%) |
Sep 01, 2017 | 32.28 | 32.33 | 32.06 | 32.14 | 2,148,950 | -0.01(-0.03%) |
Aug 31, 2017 | 31.98 | 32.17 | 31.65 | 32.14 | 3,271,296 | +0.37(+1.15%) |
Aug 30, 2017 | 31.58 | 31.81 | 31.46 | 31.78 | 1,959,809 | +0.16(+0.50%) |
Aug 29, 2017 | 31.53 | 31.86 | 31.50 | 31.62 | 1,737,368 | -0.26(-0.81%) |
Aug 28, 2017 | 32.20 | 32.27 | 31.74 | 31.88 | 1,761,615 | -0.17(-0.52%) |
Aug 25, 2017 | 32.42 | 32.03 | 32.04 | 2,390,113 | -0.22(-0.70%) | |
Aug 24, 2017 | 32.23 | 32.37 | 32.02 | 32.27 | 2,660,861 | +0.12(+0.36%) |
Aug 23, 2017 | 32.00 | 32.38 | 31.89 | 32.15 | 3,182,930 | -0.02(-0.08%) |
Aug 22, 2017 | 32.57 | 32.60 | 32.09 | 32.18 | 4,642,221 | -0.21(-0.64%) |
Aug 21, 2017 | 33.06 | 33.15 | 32.02 | 32.38 | 5,386,224 | -0.33(-1.02%) |
Aug 18, 2017 | 32.94 | 33.15 | 32.64 | 32.72 | 5,962,180 | -0.17(-0.53%) |
Aug 17, 2017 | 33.57 | 34.50 | 32.82 | 32.89 | 14,173,673 | -2.37(-6.72%) |
Aug 16, 2017 | 34.92 | 35.38 | 34.92 | 35.26 | 4,970,519 | +0.37(+1.05%) |
Aug 15, 2017 | 35.72 | 35.79 | 34.90 | 34.90 | 4,602,741 | -0.05(-0.14%) |
Aug 14, 2017 | 35.23 | 35.36 | 34.71 | 34.95 | 4,582,677 | +0.45(+1.30%) |
Aug 11, 2017 | 34.46 | 34.80 | 34.28 | 34.50 | 1,751,925 | +0.17(+0.51%) |
Aug 10, 2017 | 34.93 | 35.11 | 34.28 | 34.32 | 2,609,103 | -0.80(-2.27%) |
Aug 09, 2017 | 35.33 | 35.43 | 35.07 | 35.12 | 2,027,464 | -0.37(-1.03%) |
Aug 08, 2017 | 35.47 | 35.89 | 35.35 | 35.49 | 2,425,099 | -0.05(-0.14%) |
Aug 07, 2017 | 35.61 | 35.66 | 35.29 | 35.54 | 2,054,011 | +0.00(+0.00%) |
Aug 04, 2017 | 35.81 | 35.84 | 35.43 | 35.54 | 2,330,164 | -0.14(-0.40%) |
Aug 03, 2017 | 36.04 | 36.04 | 35.54 | 35.68 | 2,911,619 | -0.42(-1.15%) |
Aug 02, 2017 | 36.29 | 36.41 | 35.79 | 36.09 | 1,851,207 | -0.12(-0.32%) |
Aug 01, 2017 | 36.35 | 36.44 | 35.89 | 36.21 | 3,259,223 | +0.11(+0.30%) |
Jul 31, 2017 | 36.31 | 36.43 | 35.84 | 36.10 | 2,974,728 | -0.06(-0.16%) |
Jul 28, 2017 | 36.30 | 36.47 | 35.83 | 36.16 | 3,238,914 | -0.43(-1.18%) |
Jul 27, 2017 | 36.85 | 37.39 | 36.29 | 36.59 | 5,117,348 | -0.29(-0.79%) |
Jul 26, 2017 | 37.31 | 37.31 | 36.60 | 36.88 | 4,071,568 | -0.33(-0.89%) |
Jul 25, 2017 | 37.07 | 37.37 | 36.76 | 37.22 | 4,451,162 | -0.08(-0.22%) |
Jul 24, 2017 | 36.92 | 37.61 | 36.92 | 37.30 | 3,733,633 | +0.08(+0.22%) |
Jul 21, 2017 | 37.05 | 37.61 | 36.73 | 37.22 | 5,492,288 | +0.13(+0.36%) |
Jul 20, 2017 | 37.16 | 36.66 | 37.08 | 4,722,082 | +0.37(+1.00%) | |
Jul 19, 2017 | 36.48 | 37.02 | 36.45 | 36.72 | 4,450,804 | +0.32(+0.89%) |
Jul 18, 2017 | 35.96 | 36.48 | 35.90 | 36.39 | 3,748,455 | +0.12(+0.34%) |
Jul 17, 2017 | 35.92 | 36.38 | 35.75 | 36.27 | 6,514,481 | -0.02(-0.05%) |
Jul 14, 2017 | 34.95 | 36.50 | 34.92 | 36.28 | 10,294,349 | +1.88(+5.46%) |
Jul 13, 2017 | 33.40 | 34.51 | 33.29 | 34.41 | 4,832,373 | +1.01(+3.01%) |
Jul 12, 2017 | 32.80 | 33.42 | 32.57 | 33.40 | 3,154,214 | +0.91(+2.82%) |
Jul 11, 2017 | 32.05 | 32.52 | 32.02 | 32.48 | 2,694,285 | +0.42(+1.30%) |
Jul 10, 2017 | 32.01 | 32.35 | 31.89 | 32.07 | 2,759,706 | -0.06(-0.18%) |
Jul 07, 2017 | 31.96 | 32.29 | 31.86 | 32.13 | 2,307,083 | +0.28(+0.89%) |
Jul 06, 2017 | 32.70 | 32.75 | 31.76 | 31.84 | 3,111,454 | -1.13(-3.43%) |
Jul 05, 2017 | 32.88 | 33.47 | 32.82 | 32.98 | 3,093,660 | +0.24(+0.74%) |