Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.50 | 36.76 | 36.09 | 36.14 | 3,526,603 | -0.19(-0.52%) |
Jun 28, 2018 | 37.27 | 37.27 | 35.89 | 36.33 | 6,176,224 | -1.12(-2.99%) |
Jun 27, 2018 | 38.18 | 38.49 | 37.38 | 37.45 | 4,337,101 | -0.84(-2.19%) |
Jun 26, 2018 | 38.06 | 38.75 | 37.95 | 38.29 | 3,153,035 | +0.18(+0.47%) |
Jun 25, 2018 | 38.29 | 38.44 | 37.43 | 38.11 | 3,271,580 | -0.20(-0.52%) |
Jun 22, 2018 | 38.95 | 38.99 | 38.10 | 38.31 | 4,842,081 | -0.32(-0.83%) |
Jun 21, 2018 | 38.93 | 39.02 | 38.33 | 38.63 | 2,094,562 | -0.24(-0.62%) |
Jun 20, 2018 | 38.82 | 39.12 | 38.56 | 38.87 | 3,196,309 | +0.14(+0.36%) |
Jun 19, 2018 | 38.05 | 38.78 | 37.93 | 38.73 | 3,028,040 | +0.15(+0.39%) |
Jun 18, 2018 | 38.68 | 38.92 | 37.96 | 38.58 | 5,207,271 | -0.42(-1.08%) |
Jun 15, 2018 | 39.51 | 38.74 | 39.00 | 7,885,309 | -0.51(-1.29%) | |
Jun 14, 2018 | 40.87 | 40.99 | 38.80 | 39.51 | 13,977,894 | -2.16(-5.18%) |
Jun 13, 2018 | 42.04 | 42.50 | 41.64 | 41.67 | 4,840,167 | -0.19(-0.45%) |
Jun 12, 2018 | 41.77 | 42.07 | 41.61 | 41.86 | 2,655,269 | +0.09(+0.22%) |
Jun 11, 2018 | 41.35 | 42.30 | 41.30 | 41.77 | 3,339,237 | +0.41(+0.99%) |
Jun 08, 2018 | 41.01 | 41.53 | 40.88 | 41.36 | 4,245,415 | +0.35(+0.85%) |
Jun 07, 2018 | 40.58 | 41.28 | 40.54 | 41.01 | 6,532,093 | +0.53(+1.31%) |
Jun 06, 2018 | 40.75 | 40.48 | 6,429,172 | +0.50(+1.25%) | ||
Jun 05, 2018 | 40.50 | 41.60 | 39.95 | 39.98 | 12,468,095 | +1.48(+3.84%) |
Jun 04, 2018 | 39.05 | 39.19 | 38.30 | 38.50 | 4,954,378 | -0.34(-0.88%) |
Jun 01, 2018 | 38.82 | 39.80 | 38.51 | 38.84 | 4,987,937 | +0.38(+0.99%) |
May 31, 2018 | 39.29 | 39.39 | 38.29 | 38.46 | 7,233,836 | -1.02(-2.58%) |
May 30, 2018 | 38.93 | 39.70 | 38.73 | 39.48 | 2,392,214 | +0.80(+2.07%) |
May 29, 2018 | 38.95 | 39.20 | 38.39 | 38.68 | 3,913,822 | -0.70(-1.78%) |
May 25, 2018 | 39.38 | 39.38 | 39.38 | 0 | +0.05(+0.13%) | |
May 24, 2018 | 39.62 | 39.89 | 38.94 | 39.33 | 3,329,930 | -0.30(-0.76%) |
May 23, 2018 | 38.97 | 39.71 | 38.84 | 39.63 | 3,892,481 | +0.42(+1.07%) |
May 22, 2018 | 39.74 | 40.07 | 39.13 | 39.21 | 2,424,086 | -0.34(-0.86%) |
May 21, 2018 | 39.82 | 40.13 | 39.34 | 39.55 | 2,594,543 | -0.11(-0.28%) |
May 18, 2018 | 40.26 | 40.26 | 39.55 | 39.66 | 4,590,536 | -0.42(-1.05%) |
May 17, 2018 | 39.20 | 40.46 | 39.03 | 40.08 | 6,222,237 | +0.90(+2.30%) |
May 16, 2018 | 38.46 | 39.24 | 38.30 | 39.18 | 3,943,947 | +0.68(+1.77%) |
May 15, 2018 | 38.09 | 38.70 | 37.91 | 38.50 | 3,328,766 | +0.24(+0.63%) |
May 14, 2018 | 38.32 | 38.88 | 38.00 | 38.26 | 3,232,568 | -0.15(-0.39%) |
May 11, 2018 | 37.89 | 38.58 | 37.60 | 38.41 | 4,468,994 | +0.51(+1.35%) |
May 10, 2018 | 36.69 | 38.24 | 36.54 | 37.90 | 4,443,649 | +1.18(+3.21%) |
May 09, 2018 | 35.61 | 37.18 | 35.40 | 36.72 | 6,111,633 | +1.35(+3.82%) |
May 08, 2018 | 36.00 | 36.16 | 35.12 | 35.37 | 5,100,083 | -0.74(-2.05%) |
May 07, 2018 | 36.10 | 36.47 | 35.76 | 36.11 | 3,960,629 | +0.13(+0.36%) |
May 04, 2018 | 35.38 | 36.07 | 35.38 | 35.98 | 4,371,000 | -0.07(-0.19%) |
May 03, 2018 | 36.78 | 37.25 | 34.95 | 36.05 | 9,445,265 | -0.72(-1.96%) |
May 02, 2018 | 38.63 | 38.65 | 36.67 | 36.77 | 8,679,690 | -2.01(-5.18%) |
May 01, 2018 | 38.56 | 39.07 | 38.37 | 38.78 | 4,197,549 | +0.02(+0.05%) |
Apr 30, 2018 | 39.47 | 39.79 | 38.75 | 38.76 | 3,564,177 | -0.58(-1.47%) |
Apr 27, 2018 | 39.46 | 39.91 | 39.21 | 39.34 | 2,982,549 | -0.16(-0.41%) |
Apr 26, 2018 | 39.10 | 39.64 | 38.56 | 39.50 | 3,230,255 | +0.56(+1.44%) |
Apr 25, 2018 | 40.08 | 40.15 | 38.44 | 38.94 | 6,332,807 | -1.31(-3.25%) |
Apr 24, 2018 | 40.90 | 41.20 | 39.85 | 40.25 | 4,932,780 | -0.53(-1.30%) |
Apr 23, 2018 | 40.79 | 40.99 | 40.50 | 40.78 | 2,930,545 | +0.06(+0.15%) |
Apr 20, 2018 | 40.72 | 40.99 | 40.43 | 40.72 | 3,430,277 | -0.09(-0.22%) |
Apr 19, 2018 | 40.82 | 41.24 | 40.34 | 40.81 | 2,736,311 | +0.07(+0.17%) |
Apr 18, 2018 | 41.11 | 41.23 | 40.41 | 40.74 | 2,461,188 | -0.24(-0.59%) |
Apr 17, 2018 | 40.91 | 41.07 | 40.67 | 40.98 | 2,280,616 | +0.26(+0.64%) |
Apr 16, 2018 | 41.02 | 41.36 | 40.41 | 40.72 | 2,099,082 | +0.10(+0.25%) |
Apr 13, 2018 | 41.00 | 41.01 | 39.73 | 40.62 | 4,683,297 | -0.64(-1.55%) |
Apr 12, 2018 | 40.79 | 41.56 | 40.55 | 41.26 | 4,450,481 | +0.87(+2.15%) |
Apr 11, 2018 | 41.13 | 41.88 | 39.47 | 40.39 | 6,875,342 | -1.13(-2.72%) |
Apr 10, 2018 | 40.42 | 41.94 | 40.40 | 41.52 | 5,788,854 | +1.67(+4.19%) |
Apr 09, 2018 | 39.79 | 40.68 | 39.35 | 39.85 | 4,637,233 | +0.33(+0.84%) |
Apr 06, 2018 | 39.52 | 3,107,488 | -0.93(-2.30%) | |||
Apr 05, 2018 | 40.93 | 40.99 | 40.26 | 40.45 | 2,267,797 | -0.35(-0.86%) |
Apr 04, 2018 | 39.91 | 40.95 | 39.70 | 40.80 | 3,007,368 | +0.41(+1.02%) |
Apr 03, 2018 | 39.93 | 40.61 | 39.39 | 40.39 | 2,685,002 | +0.85(+2.15%) |
Apr 02, 2018 | 40.86 | 40.87 | 39.15 | 39.54 | 4,484,280 | -1.63(-3.96%) |
Mar 29, 2018 | 41.17 | 41.17 | 41.17 | 0 | +0.67(+1.65%) | |
Mar 28, 2018 | 40.01 | 40.71 | 39.76 | 40.50 | 5,646,686 | +0.97(+2.45%) |
Mar 27, 2018 | 40.13 | 40.25 | 39.36 | 39.53 | 3,593,753 | -0.33(-0.83%) |
Mar 26, 2018 | 39.52 | 39.96 | 38.58 | 39.86 | 4,109,838 | +0.99(+2.55%) |
Mar 23, 2018 | 39.92 | 40.06 | 38.80 | 38.87 | 3,522,672 | -1.00(-2.51%) |
Mar 22, 2018 | 40.62 | 41.00 | 39.79 | 39.87 | 3,961,093 | -1.29(-3.13%) |
Mar 21, 2018 | 40.42 | 41.48 | 40.14 | 41.16 | 3,190,810 | +0.75(+1.86%) |
Mar 20, 2018 | 40.82 | 41.08 | 40.02 | 40.41 | 3,174,189 | -0.39(-0.96%) |
Mar 19, 2018 | 41.55 | 41.70 | 40.38 | 40.80 | 4,479,313 | -0.93(-2.23%) |
Mar 16, 2018 | 41.79 | 42.40 | 41.65 | 41.73 | 7,309,002 | +0.06(+0.14%) |
Mar 15, 2018 | 42.18 | 42.32 | 41.59 | 41.67 | 2,484,739 | -0.35(-0.83%) |
Mar 14, 2018 | 42.52 | 42.69 | 41.57 | 42.02 | 3,157,975 | -0.33(-0.78%) |
Mar 13, 2018 | 43.04 | 43.32 | 42.21 | 42.35 | 3,462,969 | -0.43(-1.01%) |
Mar 12, 2018 | 42.76 | 43.08 | 42.37 | 42.78 | 5,910,002 | +0.27(+0.64%) |
Mar 09, 2018 | 42.43 | 42.56 | 41.80 | 42.51 | 5,582,442 | +0.50(+1.19%) |
Mar 08, 2018 | 42.54 | 42.88 | 41.78 | 42.01 | 4,240,641 | -0.48(-1.13%) |
Mar 07, 2018 | 42.94 | 43.21 | 42.31 | 42.49 | 5,446,841 | -0.74(-1.71%) |
Mar 06, 2018 | 43.09 | 44.18 | 42.50 | 43.23 | 7,422,574 | +1.69(+4.07%) |
Mar 05, 2018 | 40.55 | 41.78 | 40.17 | 41.54 | 4,599,924 | +0.57(+1.39%) |
Mar 02, 2018 | 40.35 | 41.20 | 39.55 | 40.97 | 7,072,373 | +0.28(+0.69%) |
Mar 01, 2018 | 41.60 | 43.03 | 40.66 | 40.69 | 10,673,929 | +0.37(+0.92%) |
Feb 28, 2018 | 41.43 | 41.43 | 40.30 | 40.32 | 5,143,116 | -0.79(-1.92%) |
Feb 27, 2018 | 41.75 | 41.96 | 40.87 | 41.11 | 4,335,521 | -0.67(-1.60%) |
Feb 26, 2018 | 41.57 | 41.89 | 40.91 | 41.78 | 3,217,463 | +0.33(+0.80%) |
Feb 23, 2018 | 41.69 | 42.00 | 41.16 | 41.45 | 3,371,242 | +0.17(+0.41%) |
Feb 22, 2018 | 41.06 | 41.28 | 3,465,024 | +0.07(+0.17%) | ||
Feb 21, 2018 | 41.38 | 42.03 | 40.91 | 41.21 | 3,440,809 | -0.13(-0.31%) |
Feb 20, 2018 | 42.12 | 42.16 | 40.82 | 41.34 | 5,331,012 | -0.80(-1.90%) |
Feb 16, 2018 | 42.14 | 42.14 | 42.14 | 0 | +0.49(+1.18%) | |
Feb 15, 2018 | 41.34 | 41.01 | 41.65 | 3,154,749 | +0.31(+0.75%) | |
Feb 14, 2018 | 40.17 | 41.59 | 39.99 | 41.34 | 4,471,293 | +0.93(+2.30%) |
Feb 13, 2018 | 40.29 | 40.98 | 40.11 | 40.41 | 4,255,355 | -0.19(-0.47%) |
Feb 12, 2018 | 39.60 | 41.47 | 39.59 | 40.60 | 8,377,360 | +1.32(+3.36%) |
Feb 09, 2018 | 39.27 | 39.73 | 38.10 | 39.28 | 7,204,391 | +0.03(+0.08%) |
Feb 08, 2018 | 41.27 | 39.22 | 39.25 | 7,467,608 | -1.20(-2.97%) | |
Feb 07, 2018 | 40.52 | 40.66 | 39.95 | 40.45 | 5,188,482 | -0.53(-1.29%) |
Feb 06, 2018 | 39.70 | 41.59 | 39.55 | 40.98 | 6,434,478 | +0.32(+0.79%) |
Feb 05, 2018 | 41.61 | 41.84 | 39.90 | 40.66 | 6,840,149 | -1.44(-3.42%) |
Feb 02, 2018 | 42.63 | 43.01 | 41.85 | 42.10 | 4,230,556 | -0.95(-2.21%) |
Feb 01, 2018 | 42.65 | 43.50 | 42.35 | 43.05 | 4,732,546 | +0.20(+0.47%) |
Jan 31, 2018 | 43.88 | 44.19 | 42.51 | 42.85 | 8,731,421 | -1.17(-2.66%) |
Jan 30, 2018 | 44.60 | 44.64 | 43.89 | 44.02 | 7,270,679 | -1.96(-4.26%) |
Jan 29, 2018 | 45.80 | 46.64 | 45.73 | 45.98 | 4,020,864 | -0.22(-0.48%) |
Jan 26, 2018 | 46.20 | 46.59 | 46.02 | 46.20 | 4,821,137 | +0.21(+0.46%) |
Jan 25, 2018 | 46.42 | 46.78 | 45.80 | 45.99 | 5,793,632 | -0.13(-0.28%) |
Jan 24, 2018 | 46.97 | 47.17 | 45.63 | 46.12 | 5,956,241 | -0.73(-1.56%) |
Jan 23, 2018 | 47.47 | 47.82 | 46.84 | 46.85 | 5,140,922 | -0.79(-1.66%) |
Jan 22, 2018 | 47.69 | 46.60 | 47.64 | 4,730,582 | +0.91(+1.95%) | |
Jan 19, 2018 | 46.59 | 46.96 | 45.05 | 46.73 | 7,894,686 | +0.22(+0.47%) |
Jan 18, 2018 | 46.32 | 46.63 | 45.69 | 46.51 | 6,317,298 | -0.27(-0.58%) |
Jan 17, 2018 | 46.45 | 47.04 | 46.37 | 46.78 | 4,744,034 | +0.14(+0.30%) |
Jan 16, 2018 | 46.70 | 47.17 | 46.60 | 46.64 | 5,412,528 | -0.26(-0.55%) |
Jan 12, 2018 | 46.90 | 46.90 | 46.90 | 0 | +0.19(+0.41%) | |
Jan 11, 2018 | 44.91 | 46.76 | 44.91 | 46.71 | 8,970,668 | +2.32(+5.23%) |
Jan 10, 2018 | 44.79 | 44.39 | 4,638,470 | +0.10(+0.23%) | ||
Jan 09, 2018 | 44.60 | 45.60 | 44.21 | 44.29 | 6,205,055 | -0.27(-0.61%) |
Jan 08, 2018 | 44.50 | 45.01 | 44.12 | 44.56 | 6,911,999 | +0.02(+0.04%) |
Jan 05, 2018 | 44.59 | 44.97 | 44.21 | 44.54 | 5,325,511 | +0.23(+0.52%) |
Jan 04, 2018 | 43.34 | 44.85 | 42.92 | 44.31 | 8,232,603 | +1.17(+2.71%) |
Jan 03, 2018 | 42.85 | 43.47 | 42.67 | 43.14 | 6,735,539 | +0.03(+0.07%) |
Jan 02, 2018 | 42.35 | 43.77 | 42.28 | 43.11 | 6,752,914 | +0.80(+1.89%) |
Dec 29, 2017 | 42.31 | 42.31 | 42.31 | 0 | +0.45(+1.08%) | |
Dec 28, 2017 | 42.00 | 42.12 | 41.59 | 41.86 | 2,100,458 | -0.14(-0.33%) |
Dec 27, 2017 | 42.15 | 42.24 | 41.84 | 42.00 | 2,218,508 | -0.27(-0.64%) |
Dec 26, 2017 | 42.12 | 42.52 | 42.03 | 42.27 | 2,538,431 | +0.22(+0.52%) |
Dec 22, 2017 | 41.92 | 42.20 | 41.73 | 42.05 | 4,022,305 | +0.09(+0.21%) |
Dec 21, 2017 | 41.17 | 42.18 | 41.05 | 41.96 | 4,620,650 | +0.74(+1.80%) |
Dec 20, 2017 | 41.34 | 41.78 | 41.17 | 41.22 | 5,456,334 | -0.02(-0.05%) |
Dec 19, 2017 | 41.47 | 41.98 | 41.20 | 41.24 | 5,802,324 | -0.43(-1.03%) |
Dec 18, 2017 | 40.57 | 42.09 | 40.51 | 41.67 | 9,344,680 | +1.15(+2.84%) |
Dec 15, 2017 | 40.32 | 40.78 | 39.21 | 40.52 | 11,767,734 | +0.51(+1.27%) |
Dec 14, 2017 | 39.80 | 41.59 | 39.75 | 40.01 | 19,491,192 | +0.48(+1.21%) |
Dec 13, 2017 | 39.35 | 39.99 | 39.11 | 39.53 | 6,050,669 | +0.24(+0.61%) |
Dec 12, 2017 | 39.25 | 40.18 | 39.01 | 39.29 | 10,733,250 | -0.20(-0.51%) |
Dec 11, 2017 | 38.57 | 39.75 | 38.36 | 39.49 | 6,934,656 | +0.82(+2.12%) |
Dec 08, 2017 | 37.56 | 39.21 | 37.37 | 38.67 | 7,119,759 | +1.30(+3.48%) |
Dec 07, 2017 | 36.72 | 37.51 | 36.09 | 37.37 | 7,303,709 | +0.38(+1.03%) |
Dec 06, 2017 | 37.10 | 37.43 | 36.59 | 36.99 | 5,679,608 | -0.42(-1.12%) |
Dec 05, 2017 | 37.21 | 37.80 | 36.54 | 37.41 | 6,462,148 | -0.03(-0.08%) |
Dec 04, 2017 | 38.47 | 38.60 | 37.40 | 37.44 | 5,736,114 | -0.68(-1.78%) |
Dec 01, 2017 | 36.97 | 38.62 | 36.95 | 38.12 | 7,799,330 | +1.59(+4.35%) |
Nov 30, 2017 | 36.85 | 36.99 | 36.31 | 36.53 | 5,559,268 | -0.33(-0.90%) |
Nov 29, 2017 | 36.82 | 37.60 | 36.75 | 36.86 | 4,432,838 | -0.02(-0.05%) |
Nov 28, 2017 | 36.52 | 37.19 | 35.92 | 36.88 | 8,740,227 | +0.42(+1.15%) |
Nov 27, 2017 | 37.26 | 37.28 | 36.12 | 36.46 | 5,693,462 | -0.91(-2.44%) |
Nov 24, 2017 | 37.17 | 37.57 | 36.89 | 37.37 | 4,938,554 | +0.09(+0.24%) |
Nov 22, 2017 | 37.11 | 37.76 | 36.99 | 37.28 | 3,324,696 | +0.05(+0.13%) |
Nov 21, 2017 | 36.17 | 37.49 | 36.17 | 37.23 | 8,026,949 | +0.73(+2.00%) |
Nov 20, 2017 | 37.40 | 37.47 | 36.26 | 36.50 | 4,333,542 | -1.09(-2.90%) |
Nov 17, 2017 | 37.43 | 37.76 | 36.65 | 37.59 | 3,378,077 | +0.09(+0.24%) |
Nov 16, 2017 | 37.28 | 37.60 | 36.81 | 37.50 | 4,701,601 | -0.30(-0.79%) |
Nov 15, 2017 | 37.78 | 37.95 | 37.24 | 37.80 | 2,446,933 | -0.05(-0.13%) |
Nov 14, 2017 | 37.29 | 38.05 | 37.13 | 37.85 | 3,732,870 | +0.28(+0.75%) |
Nov 13, 2017 | 37.69 | 38.21 | 37.37 | 37.57 | 3,572,110 | -0.59(-1.55%) |
Nov 10, 2017 | 37.93 | 38.19 | 37.53 | 38.16 | 2,451,879 | +0.08(+0.21%) |
Nov 09, 2017 | 36.63 | 38.18 | 36.57 | 38.08 | 4,659,451 | +0.84(+2.26%) |
Nov 08, 2017 | 36.72 | 37.75 | 36.26 | 37.24 | 5,854,406 | +0.57(+1.55%) |
Nov 07, 2017 | 38.39 | 38.44 | 36.56 | 36.67 | 5,183,994 | -0.72(-1.93%) |
Nov 06, 2017 | 36.11 | 38.33 | 35.70 | 37.39 | 8,418,518 | +1.67(+4.68%) |
Nov 03, 2017 | 35.07 | 36.00 | 35.03 | 35.72 | 5,468,471 | +0.38(+1.08%) |
Nov 02, 2017 | 36.08 | 36.37 | 34.96 | 35.34 | 7,329,143 | -1.51(-4.10%) |
Nov 01, 2017 | 35.63 | 37.25 | 35.30 | 36.85 | 5,703,621 | +1.14(+3.19%) |
Oct 31, 2017 | 38.24 | 38.44 | 34.72 | 35.71 | 17,996,004 | -2.53(-6.62%) |
Oct 30, 2017 | 38.35 | 38.61 | 38.12 | 38.24 | 3,805,214 | -0.11(-0.29%) |
Oct 27, 2017 | 38.34 | 38.78 | 38.23 | 38.35 | 3,812,811 | -0.22(-0.57%) |
Oct 26, 2017 | 39.25 | 39.68 | 38.27 | 38.57 | 4,486,808 | -0.45(-1.15%) |
Oct 25, 2017 | 38.66 | 39.10 | 38.51 | 39.02 | 4,596,380 | +0.10(+0.26%) |
Oct 24, 2017 | 38.50 | 39.27 | 38.21 | 38.92 | 5,906,255 | +0.45(+1.17%) |
Oct 23, 2017 | 38.48 | 38.64 | 38.12 | 38.47 | 2,571,469 | -0.04(-0.10%) |
Oct 20, 2017 | 38.43 | 38.63 | 37.95 | 38.51 | 3,998,501 | +0.22(+0.57%) |
Oct 19, 2017 | 37.30 | 38.33 | 37.26 | 38.29 | 3,001,883 | +0.78(+2.08%) |
Oct 18, 2017 | 38.60 | 38.63 | 37.27 | 37.51 | 4,792,179 | -1.03(-2.67%) |
Oct 17, 2017 | 38.03 | 38.66 | 38.01 | 38.54 | 4,239,818 | +0.36(+0.94%) |
Oct 16, 2017 | 38.03 | 38.54 | 37.82 | 38.18 | 6,493,299 | +0.23(+0.61%) |
Oct 13, 2017 | 38.34 | 37.07 | 37.95 | 4,860,646 | +0.19(+0.50%) | |
Oct 12, 2017 | 38.25 | 38.26 | 37.60 | 37.76 | 3,954,181 | -0.53(-1.38%) |
Oct 11, 2017 | 38.27 | 38.69 | 38.15 | 38.29 | 2,767,016 | -0.16(-0.42%) |
Oct 10, 2017 | 38.10 | 38.59 | 37.72 | 38.45 | 4,543,433 | +0.20(+0.52%) |
Oct 09, 2017 | 38.54 | 38.00 | 38.25 | 4,012,608 | -0.04(-0.10%) | |
Oct 06, 2017 | 37.93 | 38.51 | 37.65 | 38.29 | 6,284,973 | +0.37(+0.98%) |
Oct 05, 2017 | 38.00 | 38.48 | 36.39 | 37.92 | 11,211,145 | +0.12(+0.32%) |
Oct 04, 2017 | 38.00 | 39.24 | 37.41 | 37.80 | 36,936,176 | +5.27(+16.20%) |
Oct 03, 2017 | 32.47 | 32.64 | 31.84 | 32.53 | 4,165,379 | +0.14(+0.43%) |
Oct 02, 2017 | 31.18 | 32.41 | 31.03 | 32.39 | 5,524,659 | +1.02(+3.25%) |
Sep 29, 2017 | 31.45 | 32.27 | 31.22 | 31.37 | 8,833,585 | +0.51(+1.65%) |
Sep 28, 2017 | 32.01 | 32.03 | 30.74 | 30.86 | 5,673,567 | -1.07(-3.35%) |
Sep 27, 2017 | 32.03 | 31.93 | 3,952,019 | +0.80(+2.57%) | ||
Sep 26, 2017 | 31.37 | 31.87 | 31.09 | 31.13 | 4,583,918 | -0.35(-1.11%) |
Sep 25, 2017 | 31.19 | 31.94 | 31.13 | 31.48 | 4,415,586 | +0.18(+0.58%) |
Sep 22, 2017 | 31.27 | 31.45 | 30.69 | 31.30 | 5,203,980 | +0.06(+0.19%) |
Sep 21, 2017 | 31.27 | 31.52 | 30.94 | 31.24 | 4,836,476 | -0.15(-0.48%) |
Sep 20, 2017 | 31.12 | 31.69 | 30.95 | 31.39 | 6,279,901 | +0.41(+1.32%) |
Sep 19, 2017 | 31.52 | 31.69 | 30.72 | 30.98 | 7,119,191 | -0.52(-1.65%) |
Sep 18, 2017 | 32.02 | 32.36 | 31.35 | 31.50 | 7,750,953 | -0.53(-1.65%) |
Sep 15, 2017 | 32.86 | 32.86 | 31.80 | 32.03 | 20,184,738 | -0.84(-2.56%) |
Sep 14, 2017 | 33.48 | 33.58 | 32.80 | 32.87 | 4,941,339 | -0.69(-2.06%) |
Sep 13, 2017 | 33.31 | 33.64 | 33.28 | 33.56 | 4,156,992 | -0.04(-0.12%) |
Sep 12, 2017 | 33.32 | 33.67 | 33.21 | 33.60 | 5,745,180 | +0.56(+1.69%) |
Sep 11, 2017 | 32.54 | 33.26 | 32.46 | 33.04 | 5,568,062 | +0.94(+2.93%) |
Sep 08, 2017 | 31.88 | 32.21 | 31.62 | 32.10 | 4,187,818 | +0.19(+0.60%) |
Sep 07, 2017 | 32.97 | 31.78 | 31.91 | 6,359,624 | -0.33(-1.02%) | |
Sep 06, 2017 | 31.95 | 32.52 | 31.82 | 32.24 | 6,244,498 | +0.65(+2.06%) |
Sep 05, 2017 | 31.76 | 32.00 | 31.32 | 31.59 | 5,659,375 | +0.02(+0.06%) |
Sep 01, 2017 | 31.51 | 31.88 | 31.36 | 31.57 | 4,180,035 | +0.09(+0.29%) |
Aug 31, 2017 | 30.81 | 31.71 | 30.80 | 31.48 | 6,685,889 | +0.89(+2.91%) |
Aug 30, 2017 | 30.40 | 30.73 | 29.53 | 30.59 | 7,085,883 | +0.09(+0.30%) |
Aug 29, 2017 | 30.56 | 30.60 | 30.20 | 30.50 | 4,719,968 | -0.33(-1.07%) |
Aug 28, 2017 | 30.77 | 31.08 | 30.59 | 30.83 | 3,920,642 | +0.30(+0.98%) |
Aug 25, 2017 | 30.27 | 30.78 | 30.27 | 30.53 | 3,856,561 | +0.32(+1.06%) |
Aug 24, 2017 | 30.14 | 30.80 | 30.10 | 30.21 | 6,235,518 | -0.11(-0.36%) |
Aug 23, 2017 | 30.51 | 30.80 | 30.17 | 30.32 | 3,893,356 | -0.41(-1.33%) |
Aug 22, 2017 | 30.32 | 30.83 | 30.03 | 30.73 | 4,604,346 | +0.29(+0.95%) |
Aug 21, 2017 | 30.71 | 31.05 | 30.34 | 30.44 | 5,724,002 | -0.28(-0.91%) |
Aug 18, 2017 | 30.50 | 31.23 | 30.50 | 30.72 | 7,185,271 | +0.16(+0.52%) |
Aug 17, 2017 | 30.30 | 31.18 | 30.30 | 30.56 | 8,867,793 | +0.09(+0.30%) |
Aug 16, 2017 | 31.28 | 31.33 | 30.14 | 30.47 | 8,994,741 | +0.34(+1.13%) |
Aug 15, 2017 | 29.49 | 30.59 | 29.39 | 30.13 | 6,564,933 | +0.50(+1.69%) |
Aug 14, 2017 | 31.42 | 31.50 | 29.55 | 29.63 | 11,947,941 | -1.25(-4.05%) |
Aug 11, 2017 | 32.29 | 32.40 | 30.40 | 30.88 | 11,080,764 | -1.41(-4.37%) |
Aug 10, 2017 | 32.04 | 33.48 | 31.99 | 32.29 | 12,327,439 | +0.21(+0.65%) |
Aug 09, 2017 | 29.90 | 32.69 | 29.58 | 32.08 | 32,028,120 | +0.29(+0.91%) |
Aug 08, 2017 | 32.09 | 32.68 | 31.29 | 31.79 | 11,386,055 | -0.21(-0.66%) |
Aug 07, 2017 | 31.48 | 32.68 | 31.47 | 32.00 | 19,740,736 | -0.92(-2.79%) |
Aug 04, 2017 | 34.33 | 34.34 | 32.77 | 32.92 | 12,669,007 | -1.78(-5.13%) |
Aug 03, 2017 | 35.49 | 36.53 | 34.31 | 34.70 | 11,843,266 | -2.22(-6.01%) |
Aug 02, 2017 | 38.42 | 38.43 | 36.71 | 36.92 | 7,516,649 | -1.67(-4.33%) |
Aug 01, 2017 | 39.05 | 39.05 | 38.48 | 38.59 | 2,768,129 | -0.40(-1.03%) |
Jul 31, 2017 | 38.98 | 39.39 | 38.91 | 38.99 | 4,043,432 | +0.25(+0.65%) |
Jul 28, 2017 | 38.35 | 38.87 | 38.16 | 38.74 | 2,304,230 | +0.25(+0.65%) |
Jul 27, 2017 | 39.27 | 39.35 | 38.22 | 38.49 | 3,395,574 | -0.70(-1.79%) |
Jul 26, 2017 | 38.85 | 39.46 | 38.64 | 39.19 | 2,606,773 | +0.37(+0.95%) |
Jul 25, 2017 | 38.91 | 39.11 | 38.72 | 38.82 | 2,063,453 | +0.06(+0.15%) |
Jul 24, 2017 | 39.04 | 39.13 | 38.63 | 38.76 | 3,404,123 | -0.41(-1.05%) |
Jul 21, 2017 | 39.80 | 39.80 | 39.03 | 39.17 | 2,991,857 | -0.32(-0.81%) |
Jul 20, 2017 | 38.69 | 39.58 | 38.62 | 39.49 | 5,349,093 | +1.15(+3.00%) |
Jul 19, 2017 | 38.06 | 38.48 | 37.76 | 38.34 | 3,751,398 | +0.23(+0.60%) |
Jul 18, 2017 | 38.59 | 38.59 | 37.59 | 38.11 | 4,664,027 | -0.64(-1.65%) |
Jul 17, 2017 | 39.20 | 39.41 | 38.65 | 38.75 | 4,496,602 | -0.46(-1.17%) |
Jul 14, 2017 | 39.37 | 39.58 | 39.04 | 39.21 | 3,397,120 | +0.16(+0.41%) |
Jul 13, 2017 | 38.95 | 39.45 | 38.75 | 39.05 | 4,802,859 | +0.47(+1.22%) |
Jul 12, 2017 | 37.91 | 38.61 | 37.89 | 38.58 | 3,249,508 | +0.93(+2.47%) |
Jul 11, 2017 | 37.58 | 37.88 | 37.43 | 37.65 | 3,208,138 | -0.07(-0.19%) |
Jul 10, 2017 | 37.60 | 37.83 | 37.47 | 37.72 | 3,136,014 | +0.11(+0.29%) |
Jul 07, 2017 | 37.70 | 37.89 | 37.28 | 37.61 | 2,806,373 | -0.04(-0.11%) |
Jul 06, 2017 | 38.22 | 38.35 | 37.55 | 37.65 | 3,202,283 | -0.82(-2.13%) |
Jul 05, 2017 | 39.04 | 39.07 | 38.05 | 38.47 | 3,803,400 | -0.34(-0.88%) |