Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 62.75 | 60.63 | 61.37 | 5,932,943 | +1.22(+2.03%) | |
Jun 28, 2018 | 60.49 | 60.85 | 59.52 | 60.15 | 3,590,834 | -0.01(-0.02%) |
Jun 27, 2018 | 59.53 | 61.61 | 59.50 | 60.16 | 5,885,716 | +1.65(+2.82%) |
Jun 26, 2018 | 57.54 | 58.68 | 56.80 | 58.51 | 2,783,545 | +1.36(+2.38%) |
Jun 25, 2018 | 58.87 | 59.25 | 57.01 | 57.15 | 4,768,510 | -2.09(-3.53%) |
Jun 22, 2018 | 58.35 | 59.84 | 58.07 | 59.24 | 7,482,089 | +2.62(+4.63%) |
Jun 21, 2018 | 57.08 | 57.16 | 56.30 | 56.62 | 3,864,596 | -0.85(-1.48%) |
Jun 20, 2018 | 57.16 | 57.95 | 56.63 | 57.47 | 6,073,365 | +1.14(+2.02%) |
Jun 19, 2018 | 55.08 | 56.71 | 55.08 | 56.33 | 2,870,991 | -0.18(-0.32%) |
Jun 18, 2018 | 55.08 | 56.77 | 54.49 | 56.52 | 4,970,335 | +1.43(+2.60%) |
Jun 15, 2018 | 55.94 | 54.19 | 55.08 | 7,221,673 | -0.62(-1.12%) | |
Jun 14, 2018 | 55.82 | 56.05 | 55.06 | 55.71 | 3,589,730 | +0.44(+0.79%) |
Jun 13, 2018 | 55.26 | 55.66 | 54.62 | 55.27 | 3,088,587 | +0.02(+0.03%) |
Jun 12, 2018 | 56.39 | 56.75 | 55.20 | 55.25 | 3,245,718 | -1.22(-2.15%) |
Jun 11, 2018 | 56.53 | 56.82 | 55.99 | 56.47 | 2,675,681 | -0.04(-0.06%) |
Jun 08, 2018 | 56.97 | 56.98 | 56.12 | 56.50 | 2,291,017 | -0.45(-0.79%) |
Jun 07, 2018 | 56.74 | 57.25 | 56.49 | 56.95 | 3,272,870 | +0.69(+1.23%) |
Jun 06, 2018 | 55.45 | 56.26 | 2,952,719 | +0.45(+0.80%) | ||
Jun 05, 2018 | 55.15 | 56.26 | 54.87 | 55.81 | 2,728,586 | +0.23(+0.41%) |
Jun 04, 2018 | 56.77 | 57.42 | 55.29 | 55.58 | 3,318,941 | -0.89(-1.57%) |
Jun 01, 2018 | 55.43 | 56.83 | 54.94 | 56.47 | 4,146,782 | +1.26(+2.28%) |
May 31, 2018 | 55.14 | 56.17 | 54.91 | 55.21 | 3,420,426 | -0.49(-0.89%) |
May 30, 2018 | 54.91 | 56.39 | 54.66 | 55.70 | 3,764,217 | +1.40(+2.57%) |
May 29, 2018 | 53.39 | 54.63 | 53.21 | 54.30 | 4,005,952 | +0.25(+0.46%) |
May 25, 2018 | 54.05 | 54.05 | 54.05 | 0 | -2.96(-5.19%) | |
May 24, 2018 | 56.78 | 57.54 | 56.35 | 57.01 | 3,245,663 | -0.66(-1.14%) |
May 23, 2018 | 57.75 | 58.77 | 57.21 | 57.67 | 6,092,960 | -0.64(-1.10%) |
May 22, 2018 | 59.61 | 60.05 | 57.99 | 58.31 | 3,593,878 | -1.32(-2.22%) |
May 21, 2018 | 59.81 | 60.20 | 59.49 | 59.64 | 3,030,414 | +0.56(+0.94%) |
May 18, 2018 | 59.50 | 59.84 | 58.87 | 59.08 | 4,378,484 | -0.47(-0.78%) |
May 17, 2018 | 58.42 | 60.07 | 58.10 | 59.55 | 4,697,084 | +1.43(+2.45%) |
May 16, 2018 | 57.65 | 58.33 | 57.14 | 58.12 | 2,549,497 | +0.14(+0.24%) |
May 15, 2018 | 57.62 | 58.31 | 57.25 | 57.98 | 2,541,095 | +0.30(+0.52%) |
May 14, 2018 | 57.59 | 58.28 | 57.40 | 57.68 | 3,085,102 | +0.37(+0.65%) |
May 11, 2018 | 57.93 | 57.99 | 57.08 | 57.31 | 3,583,965 | -0.53(-0.92%) |
May 10, 2018 | 57.41 | 57.96 | 56.83 | 57.84 | 3,883,991 | +0.87(+1.52%) |
May 09, 2018 | 56.64 | 58.18 | 56.55 | 56.97 | 7,868,544 | +1.32(+2.36%) |
May 08, 2018 | 53.96 | 55.69 | 53.11 | 55.65 | 5,754,190 | +1.54(+2.85%) |
May 07, 2018 | 54.24 | 56.06 | 53.90 | 54.11 | 5,338,634 | +0.47(+0.87%) |
May 04, 2018 | 52.75 | 54.05 | 52.62 | 53.64 | 3,202,221 | +0.84(+1.59%) |
May 03, 2018 | 52.12 | 53.00 | 51.68 | 52.80 | 3,774,731 | +0.16(+0.31%) |
May 02, 2018 | 52.51 | 53.48 | 52.43 | 52.64 | 4,166,525 | -0.04(-0.07%) |
May 01, 2018 | 51.72 | 52.72 | 51.33 | 52.67 | 3,396,175 | +0.60(+1.16%) |
Apr 30, 2018 | 51.72 | 52.81 | 51.72 | 52.07 | 5,881,089 | +0.33(+0.64%) |
Apr 27, 2018 | 52.89 | 53.29 | 51.04 | 51.74 | 6,685,636 | -1.65(-3.10%) |
Apr 26, 2018 | 54.12 | 54.14 | 52.95 | 53.40 | 4,420,421 | -0.82(-1.52%) |
Apr 25, 2018 | 53.49 | 54.24 | 51.92 | 54.22 | 6,578,839 | +1.54(+2.93%) |
Apr 24, 2018 | 53.73 | 54.42 | 52.27 | 52.67 | 5,163,686 | -0.81(-1.52%) |
Apr 23, 2018 | 52.58 | 53.62 | 52.05 | 53.49 | 3,508,931 | +0.67(+1.26%) |
Apr 20, 2018 | 52.99 | 53.13 | 52.46 | 52.82 | 4,792,198 | -0.36(-0.67%) |
Apr 19, 2018 | 53.22 | 53.89 | 52.74 | 53.18 | 4,147,455 | +0.26(+0.48%) |
Apr 18, 2018 | 52.08 | 53.57 | 51.99 | 52.92 | 6,692,927 | +1.45(+2.82%) |
Apr 17, 2018 | 51.43 | 51.77 | 50.98 | 51.47 | 3,910,157 | +0.08(+0.16%) |
Apr 16, 2018 | 51.62 | 51.82 | 50.78 | 51.39 | 4,380,608 | -0.07(-0.14%) |
Apr 13, 2018 | 50.76 | 52.03 | 50.60 | 51.46 | 7,713,565 | +1.21(+2.40%) |
Apr 12, 2018 | 50.23 | 51.15 | 49.77 | 50.25 | 5,288,439 | +0.06(+0.13%) |
Apr 11, 2018 | 48.97 | 50.75 | 48.88 | 50.19 | 5,353,926 | +1.13(+2.31%) |
Apr 10, 2018 | 48.01 | 49.55 | 47.86 | 49.06 | 6,029,143 | +1.91(+4.05%) |
Apr 09, 2018 | 47.39 | 48.15 | 46.81 | 47.15 | 4,554,793 | +0.47(+1.00%) |
Apr 06, 2018 | 47.52 | 48.19 | 45.56 | 46.68 | 4,121,346 | -1.32(-2.76%) |
Apr 05, 2018 | 47.05 | 48.63 | 46.98 | 48.01 | 5,648,963 | +1.40(+3.00%) |
Apr 04, 2018 | 45.12 | 46.72 | 44.97 | 46.61 | 3,619,524 | +0.51(+1.11%) |
Apr 03, 2018 | 44.58 | 46.30 | 44.16 | 46.10 | 4,057,011 | +1.78(+4.02%) |
Apr 02, 2018 | 45.90 | 45.98 | 43.42 | 44.31 | 4,003,698 | -1.94(-4.19%) |
Mar 29, 2018 | 46.25 | 46.25 | 46.25 | 0 | +1.73(+3.88%) | |
Mar 28, 2018 | 45.82 | 46.17 | 44.16 | 44.52 | 4,348,427 | -1.04(-2.29%) |
Mar 27, 2018 | 46.18 | 46.55 | 45.16 | 45.57 | 3,528,957 | -0.56(-1.21%) |
Mar 26, 2018 | 46.05 | 46.15 | 44.94 | 46.12 | 2,911,585 | +0.93(+2.06%) |
Mar 23, 2018 | 46.35 | 46.59 | 45.12 | 45.19 | 4,840,898 | -0.58(-1.28%) |
Mar 22, 2018 | 45.62 | 46.61 | 45.39 | 45.78 | 3,890,153 | -0.54(-1.16%) |
Mar 21, 2018 | 44.66 | 46.78 | 44.62 | 46.32 | 4,077,270 | +2.10(+4.75%) |
Mar 20, 2018 | 43.26 | 44.56 | 43.22 | 44.21 | 2,660,382 | +1.31(+3.05%) |
Mar 19, 2018 | 44.52 | 44.73 | 42.61 | 42.91 | 4,305,761 | -1.85(-4.12%) |
Mar 16, 2018 | 44.21 | 45.28 | 43.67 | 44.75 | 5,669,161 | +0.34(+0.76%) |
Mar 15, 2018 | 44.54 | 45.01 | 43.77 | 44.41 | 4,198,302 | +0.26(+0.60%) |
Mar 14, 2018 | 44.15 | 44.64 | 43.90 | 44.15 | 2,934,479 | +0.15(+0.35%) |
Mar 13, 2018 | 44.71 | 45.09 | 43.86 | 44.00 | 5,372,693 | -0.23(-0.51%) |
Mar 12, 2018 | 43.86 | 44.91 | 43.79 | 44.22 | 3,387,525 | +0.17(+0.39%) |
Mar 09, 2018 | 43.04 | 44.12 | 42.88 | 44.05 | 4,925,286 | +1.60(+3.77%) |
Mar 08, 2018 | 42.91 | 42.99 | 41.82 | 42.45 | 5,402,426 | +0.20(+0.47%) |
Mar 07, 2018 | 41.72 | 42.25 | 4,399,614 | -1.82(-4.13%) | ||
Mar 06, 2018 | 44.28 | 44.74 | 43.74 | 44.07 | 4,985,917 | +0.04(+0.08%) |
Mar 05, 2018 | 42.25 | 44.28 | 42.12 | 44.03 | 6,376,236 | +1.60(+3.77%) |
Mar 02, 2018 | 41.02 | 42.50 | 40.19 | 42.43 | 4,380,083 | +0.92(+2.21%) |
Mar 01, 2018 | 41.23 | 42.32 | 41.15 | 41.52 | 5,933,767 | +0.23(+0.55%) |
Feb 28, 2018 | 42.87 | 43.25 | 41.26 | 41.29 | 4,551,404 | -0.95(-2.26%) |
Feb 27, 2018 | 43.19 | 44.23 | 42.23 | 42.24 | 5,646,856 | -1.19(-2.74%) |
Feb 26, 2018 | 43.97 | 44.06 | 43.10 | 43.43 | 5,259,739 | -0.08(-0.19%) |
Feb 23, 2018 | 42.86 | 43.59 | 42.67 | 43.51 | 4,878,355 | +0.72(+1.68%) |
Feb 22, 2018 | 42.80 | 6,023,562 | +1.68(+4.09%) | |||
Feb 21, 2018 | 41.38 | 42.18 | 40.86 | 41.12 | 6,115,560 | -0.55(-1.33%) |
Feb 20, 2018 | 41.59 | 42.29 | 41.49 | 41.67 | 4,875,209 | +0.17(+0.42%) |
Feb 16, 2018 | 41.50 | 41.50 | 41.50 | 0 | +0.11(+0.26%) | |
Feb 15, 2018 | 41.16 | 41.41 | 39.91 | 41.39 | 5,229,190 | +0.15(+0.35%) |
Feb 14, 2018 | 38.49 | 41.44 | 38.22 | 41.24 | 6,924,124 | +2.34(+6.00%) |
Feb 13, 2018 | 39.61 | 39.86 | 38.71 | 38.91 | 5,370,180 | -1.22(-3.04%) |
Feb 12, 2018 | 39.04 | 40.66 | 38.65 | 40.12 | 7,686,807 | +1.84(+4.80%) |
Feb 09, 2018 | 39.58 | 39.59 | 36.70 | 38.29 | 7,608,870 | -0.80(-2.05%) |
Feb 08, 2018 | 40.29 | 40.77 | 39.08 | 39.09 | 6,438,507 | -1.01(-2.52%) |
Feb 07, 2018 | 41.81 | 42.09 | 39.99 | 40.10 | 5,021,102 | -1.68(-4.03%) |
Feb 06, 2018 | 39.59 | 42.15 | 39.52 | 41.78 | 5,766,262 | +0.97(+2.38%) |
Feb 05, 2018 | 41.52 | 42.94 | 40.47 | 40.81 | 10,333,292 | -2.64(-6.07%) |
Feb 02, 2018 | 45.40 | 45.40 | 43.23 | 43.44 | 6,028,105 | -2.55(-5.53%) |
Feb 01, 2018 | 45.97 | 46.65 | 45.64 | 45.99 | 3,652,911 | +0.07(+0.16%) |
Jan 31, 2018 | 46.02 | 46.18 | 45.07 | 45.91 | 5,020,289 | -0.01(-0.02%) |
Jan 30, 2018 | 46.96 | 46.96 | 45.75 | 45.92 | 4,568,555 | -1.63(-3.42%) |
Jan 29, 2018 | 48.31 | 48.69 | 47.45 | 47.55 | 3,640,685 | -1.25(-2.57%) |
Jan 26, 2018 | 48.67 | 48.95 | 48.36 | 48.81 | 2,459,178 | +0.09(+0.19%) |
Jan 25, 2018 | 49.36 | 49.56 | 48.40 | 48.71 | 5,011,230 | -0.26(-0.54%) |
Jan 24, 2018 | 48.68 | 49.31 | 48.31 | 48.98 | 3,374,959 | +0.24(+0.49%) |
Jan 23, 2018 | 49.01 | 49.36 | 48.29 | 48.74 | 4,266,855 | +0.14(+0.28%) |
Jan 22, 2018 | 47.85 | 48.65 | 46.92 | 48.61 | 5,445,167 | +0.78(+1.63%) |
Jan 19, 2018 | 48.25 | 48.25 | 46.95 | 47.82 | 10,038,540 | -1.12(-2.28%) |
Jan 18, 2018 | 48.94 | 49.60 | 48.52 | 48.94 | 3,568,116 | -0.16(-0.33%) |
Jan 17, 2018 | 49.00 | 49.68 | 48.51 | 49.11 | 6,564,684 | +0.44(+0.90%) |
Jan 16, 2018 | 49.70 | 49.83 | 48.49 | 48.67 | 5,535,959 | -0.91(-1.83%) |
Jan 12, 2018 | 49.58 | 49.58 | 49.58 | 0 | -0.16(-0.33%) | |
Jan 11, 2018 | 48.55 | 50.43 | 48.39 | 49.74 | 6,079,750 | +1.56(+3.25%) |
Jan 10, 2018 | 48.50 | 48.18 | 3,713,439 | +0.49(+1.03%) | ||
Jan 09, 2018 | 47.83 | 48.09 | 47.24 | 47.69 | 3,659,074 | -0.03(-0.06%) |
Jan 08, 2018 | 47.51 | 47.77 | 46.90 | 47.71 | 4,391,820 | +0.30(+0.63%) |
Jan 05, 2018 | 46.67 | 47.77 | 46.22 | 47.41 | 7,703,372 | +1.43(+3.10%) |
Jan 04, 2018 | 44.93 | 46.03 | 44.61 | 45.99 | 4,223,501 | +1.08(+2.41%) |
Jan 03, 2018 | 43.67 | 45.36 | 43.49 | 44.91 | 4,064,312 | +1.41(+3.24%) |
Jan 02, 2018 | 43.61 | 43.67 | 42.92 | 43.50 | 3,161,879 | +0.35(+0.80%) |
Dec 29, 2017 | 43.15 | 43.15 | 43.15 | 0 | -0.81(-1.84%) | |
Dec 28, 2017 | 43.90 | 44.31 | 43.78 | 43.96 | 3,553,076 | +0.20(+0.46%) |
Dec 27, 2017 | 44.00 | 44.14 | 43.36 | 43.76 | 2,732,128 | -0.29(-0.66%) |
Dec 26, 2017 | 42.95 | 44.15 | 42.80 | 44.05 | 3,954,046 | +1.32(+3.08%) |
Dec 22, 2017 | 42.28 | 42.87 | 42.00 | 42.73 | 2,989,461 | +0.61(+1.45%) |
Dec 21, 2017 | 40.15 | 42.22 | 40.01 | 42.12 | 6,978,336 | +2.14(+5.34%) |
Dec 20, 2017 | 39.64 | 40.03 | 39.22 | 39.99 | 3,663,580 | +0.57(+1.45%) |
Dec 19, 2017 | 39.81 | 39.98 | 39.12 | 39.42 | 5,898,502 | -0.22(-0.55%) |
Dec 18, 2017 | 39.56 | 40.28 | 39.40 | 39.63 | 4,353,152 | +0.18(+0.46%) |
Dec 15, 2017 | 40.01 | 40.60 | 39.41 | 39.45 | 9,133,139 | +0.89(+2.31%) |
Dec 14, 2017 | 39.57 | 39.63 | 38.27 | 38.56 | 8,873,304 | -1.29(-3.24%) |
Dec 13, 2017 | 41.04 | 41.09 | 39.77 | 39.85 | 4,768,287 | -1.18(-2.88%) |
Dec 12, 2017 | 41.04 | 41.52 | 40.87 | 41.04 | 3,358,506 | -0.32(-0.76%) |
Dec 11, 2017 | 41.06 | 41.82 | 41.06 | 41.35 | 3,181,429 | +0.24(+0.59%) |
Dec 08, 2017 | 41.11 | 41.20 | 40.49 | 41.11 | 2,528,935 | +0.80(+2.00%) |
Dec 07, 2017 | 40.37 | 40.77 | 40.18 | 40.30 | 4,577,756 | -0.06(-0.16%) |
Dec 06, 2017 | 41.46 | 41.54 | 40.30 | 40.37 | 3,462,935 | -1.46(-3.50%) |
Dec 05, 2017 | 42.10 | 42.55 | 41.54 | 41.83 | 2,519,558 | -0.25(-0.60%) |
Dec 04, 2017 | 42.52 | 43.05 | 41.92 | 42.09 | 5,214,170 | -0.47(-1.10%) |
Dec 01, 2017 | 41.80 | 43.21 | 41.62 | 42.55 | 6,015,463 | +1.09(+2.64%) |
Nov 30, 2017 | 40.85 | 41.93 | 40.83 | 41.46 | 5,307,382 | +0.97(+2.39%) |
Nov 29, 2017 | 39.16 | 40.51 | 39.13 | 40.49 | 3,834,868 | +1.29(+3.30%) |
Nov 28, 2017 | 38.92 | 39.37 | 38.61 | 39.20 | 3,395,779 | +0.25(+0.65%) |
Nov 27, 2017 | 39.71 | 39.86 | 38.77 | 38.95 | 5,252,132 | -1.17(-2.93%) |
Nov 24, 2017 | 39.61 | 40.32 | 39.57 | 40.12 | 1,800,803 | +0.86(+2.19%) |
Nov 22, 2017 | 39.37 | 39.64 | 39.02 | 39.27 | 4,483,353 | +0.34(+0.88%) |
Nov 21, 2017 | 39.54 | 39.83 | 38.69 | 38.92 | 3,751,865 | -0.44(-1.12%) |
Nov 20, 2017 | 39.91 | 39.91 | 39.04 | 39.37 | 3,081,305 | -0.89(-2.22%) |
Nov 17, 2017 | 40.09 | 40.59 | 39.95 | 40.26 | 4,371,093 | +0.42(+1.04%) |
Nov 16, 2017 | 39.75 | 40.38 | 39.59 | 39.84 | 5,088,606 | +0.38(+0.96%) |
Nov 15, 2017 | 39.89 | 40.01 | 39.15 | 39.46 | 5,707,297 | -1.12(-2.76%) |
Nov 14, 2017 | 41.73 | 41.94 | 40.40 | 40.59 | 5,990,875 | -1.52(-3.61%) |
Nov 13, 2017 | 42.34 | 42.38 | 41.47 | 42.10 | 3,917,909 | -0.47(-1.10%) |
Nov 10, 2017 | 42.90 | 43.07 | 42.04 | 42.57 | 2,385,405 | -0.38(-0.88%) |
Nov 09, 2017 | 42.32 | 43.23 | 42.32 | 42.95 | 4,038,337 | +0.41(+0.96%) |
Nov 08, 2017 | 43.25 | 43.38 | 42.29 | 42.55 | 4,092,948 | -0.79(-1.81%) |
Nov 07, 2017 | 43.65 | 44.04 | 43.04 | 43.33 | 3,936,941 | -0.25(-0.58%) |
Nov 06, 2017 | 41.29 | 43.64 | 41.15 | 43.59 | 7,508,934 | +2.50(+6.09%) |
Nov 03, 2017 | 40.02 | 41.39 | 39.93 | 41.08 | 5,571,934 | +0.95(+2.36%) |
Nov 02, 2017 | 39.88 | 40.52 | 39.47 | 40.13 | 3,868,102 | +0.10(+0.25%) |
Nov 01, 2017 | 40.40 | 41.56 | 39.54 | 40.03 | 5,148,966 | +0.13(+0.32%) |
Oct 31, 2017 | 39.37 | 40.16 | 39.29 | 39.91 | 4,501,450 | +0.45(+1.15%) |
Oct 30, 2017 | 39.51 | 40.30 | 39.26 | 39.46 | 5,855,907 | +0.11(+0.28%) |
Oct 27, 2017 | 36.86 | 39.55 | 36.64 | 39.35 | 7,185,781 | +2.04(+5.47%) |
Oct 26, 2017 | 38.19 | 38.30 | 36.38 | 37.30 | 7,446,072 | -0.84(-2.20%) |
Oct 25, 2017 | 38.92 | 39.17 | 37.08 | 38.15 | 13,418,236 | -1.67(-4.20%) |
Oct 24, 2017 | 41.56 | 42.21 | 39.52 | 39.82 | 9,200,576 | -1.04(-2.54%) |
Oct 23, 2017 | 40.93 | 41.33 | 40.48 | 40.86 | 5,806,095 | +0.16(+0.40%) |
Oct 20, 2017 | 40.89 | 40.97 | 40.39 | 40.69 | 3,347,421 | -0.02(-0.04%) |
Oct 19, 2017 | 40.96 | 41.47 | 40.51 | 40.71 | 2,319,313 | -0.74(-1.79%) |
Oct 18, 2017 | 41.60 | 42.28 | 41.39 | 41.45 | 2,383,275 | -0.08(-0.20%) |
Oct 17, 2017 | 41.62 | 41.74 | 41.11 | 41.53 | 3,189,385 | -0.07(-0.17%) |
Oct 16, 2017 | 41.02 | 41.97 | 40.97 | 41.61 | 4,893,822 | +0.95(+2.33%) |
Oct 13, 2017 | 40.43 | 41.03 | 40.33 | 40.66 | 2,898,939 | +0.71(+1.79%) |
Oct 12, 2017 | 39.58 | 40.04 | 39.18 | 39.94 | 3,054,960 | -0.12(-0.29%) |
Oct 11, 2017 | 40.06 | 40.30 | 39.63 | 40.06 | 4,287,475 | +0.02(+0.04%) |
Oct 10, 2017 | 40.57 | 40.87 | 39.94 | 40.04 | 3,525,474 | -0.02(-0.04%) |
Oct 09, 2017 | 40.35 | 40.49 | 39.85 | 40.06 | 2,493,501 | -0.23(-0.58%) |
Oct 06, 2017 | 40.50 | 40.69 | 39.94 | 40.30 | 5,188,638 | -0.83(-2.02%) |
Oct 05, 2017 | 41.18 | 41.59 | 40.96 | 41.13 | 3,885,541 | +0.23(+0.55%) |
Oct 04, 2017 | 41.57 | 41.68 | 40.76 | 40.90 | 2,539,464 | -0.39(-0.94%) |
Oct 03, 2017 | 41.79 | 41.79 | 40.95 | 41.29 | 3,736,185 | -0.54(-1.30%) |
Oct 02, 2017 | 41.63 | 41.93 | 41.18 | 41.83 | 4,302,304 | -0.54(-1.28%) |
Sep 29, 2017 | 41.90 | 42.65 | 41.64 | 42.37 | 3,864,090 | +0.32(+0.75%) |
Sep 28, 2017 | 42.60 | 43.09 | 41.68 | 42.06 | 7,558,764 | -0.36(-0.85%) |
Sep 27, 2017 | 42.53 | 41.39 | 42.42 | 5,354,042 | +0.56(+1.34%) | |
Sep 26, 2017 | 41.43 | 42.02 | 41.09 | 41.86 | 4,178,492 | +0.20(+0.48%) |
Sep 25, 2017 | 40.55 | 41.81 | 40.45 | 41.66 | 7,037,282 | +1.45(+3.60%) |
Sep 22, 2017 | 39.32 | 40.25 | 39.29 | 40.21 | 3,793,427 | +0.79(+1.99%) |
Sep 21, 2017 | 39.25 | 39.60 | 38.87 | 39.43 | 3,896,631 | +0.15(+0.39%) |
Sep 20, 2017 | 38.85 | 39.37 | 38.78 | 39.27 | 4,481,795 | +0.66(+1.71%) |
Sep 19, 2017 | 38.44 | 38.67 | 38.03 | 38.61 | 3,554,511 | +0.23(+0.59%) |
Sep 18, 2017 | 37.95 | 38.56 | 37.95 | 38.39 | 4,991,373 | +0.28(+0.74%) |
Sep 15, 2017 | 37.95 | 38.16 | 37.56 | 38.11 | 5,008,417 | +0.15(+0.40%) |
Sep 14, 2017 | 37.92 | 38.46 | 37.69 | 37.96 | 5,657,857 | +0.11(+0.28%) |
Sep 13, 2017 | 37.32 | 38.09 | 37.32 | 37.85 | 5,901,288 | +0.64(+1.71%) |
Sep 12, 2017 | 36.90 | 37.60 | 36.60 | 37.21 | 3,740,472 | +0.45(+1.22%) |
Sep 11, 2017 | 36.29 | 36.89 | 36.15 | 36.76 | 3,974,727 | +0.58(+1.61%) |
Sep 08, 2017 | 36.97 | 37.13 | 35.94 | 36.18 | 3,832,951 | -0.95(-2.56%) |
Sep 07, 2017 | 36.72 | 37.16 | 36.47 | 37.13 | 3,541,776 | +0.26(+0.71%) |
Sep 06, 2017 | 37.06 | 36.01 | 36.87 | 3,086,996 | +0.88(+2.45%) | |
Sep 05, 2017 | 35.73 | 36.06 | 35.42 | 35.99 | 5,707,000 | +0.55(+1.55%) |
Sep 01, 2017 | 35.02 | 35.10 | 34.59 | 35.44 | 2,253,349 | +0.49(+1.41%) |
Aug 31, 2017 | 34.79 | 35.33 | 34.31 | 34.95 | 3,808,928 | +0.42(+1.22%) |
Aug 30, 2017 | 33.98 | 34.61 | 33.46 | 34.52 | 3,908,058 | +0.27(+0.79%) |
Aug 29, 2017 | 34.06 | 34.33 | 33.57 | 34.25 | 4,217,190 | -0.15(-0.44%) |
Aug 28, 2017 | 34.69 | 34.73 | 33.61 | 34.41 | 3,981,559 | -0.18(-0.52%) |
Aug 25, 2017 | 34.97 | 34.30 | 34.59 | 2,923,955 | +0.13(+0.37%) | |
Aug 24, 2017 | 34.72 | 34.83 | 34.32 | 34.46 | 2,240,770 | -0.39(-1.11%) |
Aug 23, 2017 | 34.46 | 35.28 | 34.29 | 34.85 | 4,472,385 | +0.17(+0.49%) |
Aug 22, 2017 | 34.42 | 34.69 | 34.16 | 34.68 | 4,193,372 | +0.46(+1.34%) |
Aug 21, 2017 | 34.46 | 34.57 | 33.77 | 34.22 | 3,453,160 | -0.32(-0.94%) |
Aug 18, 2017 | 34.33 | 35.17 | 33.73 | 34.54 | 7,116,523 | +0.07(+0.21%) |
Aug 17, 2017 | 35.13 | 35.41 | 34.37 | 34.47 | 5,284,551 | -0.83(-2.34%) |
Aug 16, 2017 | 36.63 | 36.68 | 35.18 | 35.30 | 3,784,190 | -1.27(-3.46%) |
Aug 15, 2017 | 36.31 | 36.74 | 35.74 | 36.56 | 3,415,235 | +0.14(+0.39%) |
Aug 14, 2017 | 37.16 | 37.25 | 36.40 | 36.42 | 4,273,274 | -0.71(-1.91%) |
Aug 11, 2017 | 37.30 | 37.64 | 36.88 | 37.13 | 2,333,762 | -0.37(-0.98%) |
Aug 10, 2017 | 38.28 | 38.66 | 37.39 | 37.50 | 3,950,207 | -0.56(-1.46%) |
Aug 09, 2017 | 38.54 | 38.76 | 37.70 | 38.05 | 3,003,983 | -0.23(-0.61%) |
Aug 08, 2017 | 38.38 | 39.32 | 38.09 | 38.29 | 3,185,555 | -0.22(-0.56%) |
Aug 07, 2017 | 39.54 | 39.64 | 38.31 | 38.50 | 4,849,924 | -1.34(-3.36%) |
Aug 04, 2017 | 40.02 | 38.82 | 39.84 | 4,984,714 | +1.02(+2.64%) | |
Aug 03, 2017 | 39.59 | 39.80 | 38.33 | 38.82 | 4,038,193 | -0.71(-1.80%) |
Aug 02, 2017 | 38.38 | 39.74 | 38.05 | 39.53 | 3,719,217 | +0.75(+1.95%) |
Aug 01, 2017 | 39.99 | 39.99 | 38.67 | 38.77 | 4,884,142 | -1.24(-3.10%) |
Jul 31, 2017 | 40.20 | 40.39 | 39.29 | 40.01 | 4,147,095 | -0.23(-0.58%) |
Jul 28, 2017 | 39.37 | 41.24 | 39.37 | 40.25 | 5,547,382 | +0.74(+1.86%) |
Jul 27, 2017 | 39.02 | 39.52 | 38.59 | 39.51 | 4,995,777 | +0.46(+1.17%) |
Jul 26, 2017 | 41.50 | 41.85 | 39.01 | 39.05 | 8,287,271 | -1.71(-4.19%) |
Jul 25, 2017 | 40.39 | 41.27 | 40.39 | 40.76 | 6,404,430 | +1.11(+2.81%) |
Jul 24, 2017 | 39.31 | 39.74 | 39.09 | 39.64 | 4,414,940 | +0.60(+1.54%) |
Jul 21, 2017 | 39.43 | 39.73 | 38.88 | 39.04 | 3,778,494 | -0.53(-1.34%) |
Jul 20, 2017 | 40.77 | 39.49 | 39.57 | 3,168,713 | -0.80(-1.98%) | |
Jul 19, 2017 | 38.86 | 40.45 | 38.84 | 40.37 | 3,753,550 | +1.42(+3.64%) |
Jul 18, 2017 | 39.47 | 39.62 | 38.75 | 38.95 | 2,522,073 | -0.21(-0.53%) |
Jul 17, 2017 | 39.26 | 39.73 | 39.13 | 39.16 | 2,702,720 | -0.33(-0.84%) |
Jul 14, 2017 | 39.05 | 39.64 | 38.93 | 39.49 | 3,673,349 | +0.58(+1.50%) |
Jul 13, 2017 | 38.75 | 38.94 | 38.40 | 38.91 | 3,072,146 | +0.16(+0.42%) |
Jul 12, 2017 | 39.32 | 39.70 | 38.44 | 38.75 | 4,050,618 | +0.06(+0.16%) |
Jul 11, 2017 | 37.98 | 38.88 | 37.62 | 38.68 | 3,319,815 | +0.54(+1.41%) |
Jul 10, 2017 | 37.40 | 38.38 | 37.24 | 38.14 | 4,254,543 | +0.60(+1.60%) |
Jul 07, 2017 | 38.10 | 38.13 | 36.84 | 37.54 | 6,619,692 | -0.93(-2.43%) |
Jul 06, 2017 | 39.30 | 39.96 | 38.39 | 38.48 | 4,372,706 | -0.48(-1.22%) |
Jul 05, 2017 | 40.32 | 40.49 | 38.67 | 38.95 | 6,540,373 | -1.85(-4.54%) |