Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.99 | 39.02 | 38.60 | 38.71 | 1,459,162 | -0.36(-0.92%) |
Apr 27, 2018 | 38.31 | 39.11 | 38.09 | 39.07 | 1,740,584 | +0.75(+1.96%) |
Apr 26, 2018 | 38.30 | 38.64 | 37.55 | 38.32 | 1,328,471 | +0.11(+0.29%) |
Apr 25, 2018 | 38.12 | 38.36 | 37.79 | 38.21 | 1,287,169 | -0.07(-0.18%) |
Apr 24, 2018 | 39.27 | 39.44 | 37.95 | 38.28 | 1,523,527 | -0.87(-2.22%) |
Apr 23, 2018 | 39.32 | 39.55 | 39.02 | 39.15 | 778,450 | -0.20(-0.51%) |
Apr 20, 2018 | 39.41 | 39.60 | 39.02 | 39.35 | 1,658,142 | +0.10(+0.25%) |
Apr 19, 2018 | 39.62 | 40.10 | 39.18 | 39.25 | 1,882,018 | -0.13(-0.33%) |
Apr 18, 2018 | 39.16 | 39.58 | 38.84 | 39.38 | 1,354,004 | +0.37(+0.95%) |
Apr 17, 2018 | 38.88 | 39.13 | 38.59 | 39.01 | 1,310,390 | +0.23(+0.59%) |
Apr 16, 2018 | 38.38 | 39.06 | 38.31 | 38.78 | 1,329,199 | +0.71(+1.86%) |
Apr 13, 2018 | 38.65 | 39.06 | 37.97 | 38.07 | 1,091,188 | -0.46(-1.19%) |
Apr 12, 2018 | 38.13 | 38.70 | 38.13 | 38.53 | 850,987 | +0.55(+1.45%) |
Apr 11, 2018 | 38.39 | 38.53 | 37.61 | 37.98 | 2,838,012 | -0.81(-2.09%) |
Apr 10, 2018 | 38.86 | 39.20 | 38.33 | 38.79 | 2,212,734 | +0.41(+1.07%) |
Apr 09, 2018 | 38.40 | 38.86 | 38.24 | 38.38 | 2,506,211 | +0.33(+0.87%) |
Apr 06, 2018 | 38.53 | 39.12 | 37.75 | 38.05 | 1,574,844 | -0.70(-1.81%) |
Apr 05, 2018 | 38.71 | 39.27 | 38.41 | 38.75 | 2,721,920 | +0.41(+1.07%) |
Apr 04, 2018 | 37.84 | 38.43 | 37.77 | 38.34 | 3,125,798 | +0.08(+0.21%) |
Apr 03, 2018 | 37.72 | 38.27 | 37.50 | 38.26 | 2,669,576 | +0.67(+1.78%) |
Apr 02, 2018 | 37.92 | 38.09 | 37.01 | 37.59 | 1,711,946 | -0.35(-0.92%) |
Mar 29, 2018 | 37.94 | 37.94 | 37.94 | 0 | +0.47(+1.25%) | |
Mar 28, 2018 | 37.58 | 38.01 | 37.40 | 37.47 | 1,213,096 | +0.04(+0.11%) |
Mar 27, 2018 | 38.33 | 38.36 | 37.26 | 37.43 | 2,053,834 | -0.61(-1.60%) |
Mar 26, 2018 | 37.51 | 38.09 | 37.31 | 38.04 | 1,658,132 | +1.09(+2.95%) |
Mar 23, 2018 | 38.08 | 38.12 | 36.91 | 36.95 | 1,650,660 | -1.03(-2.71%) |
Mar 22, 2018 | 38.43 | 38.59 | 37.93 | 37.98 | 1,433,093 | -0.74(-1.91%) |
Mar 21, 2018 | 38.35 | 39.14 | 38.09 | 38.72 | 1,351,012 | +0.07(+0.18%) |
Mar 20, 2018 | 38.91 | 39.33 | 38.60 | 38.65 | 2,351,287 | -0.10(-0.26%) |
Mar 19, 2018 | 39.15 | 39.15 | 38.41 | 38.75 | 1,449,851 | -0.44(-1.12%) |
Mar 16, 2018 | 38.24 | 39.24 | 37.95 | 39.19 | 3,472,672 | +0.96(+2.51%) |
Mar 15, 2018 | 39.38 | 39.38 | 38.02 | 38.23 | 1,928,455 | +0.22(+0.58%) |
Mar 14, 2018 | 38.60 | 39.88 | 37.73 | 38.01 | 2,775,784 | -0.08(-0.21%) |
Mar 13, 2018 | 38.83 | 39.14 | 37.16 | 38.09 | 4,416,677 | +1.22(+3.31%) |
Mar 12, 2018 | 37.62 | 37.80 | 36.42 | 36.87 | 2,633,355 | -0.74(-1.97%) |
Mar 09, 2018 | 36.94 | 37.64 | 36.69 | 37.61 | 1,416,584 | +1.07(+2.93%) |
Mar 08, 2018 | 36.48 | 36.86 | 36.32 | 36.54 | 1,656,948 | +0.01(+0.03%) |
Mar 07, 2018 | 36.84 | 36.53 | 1,766,946 | +0.06(+0.16%) | ||
Mar 06, 2018 | 36.27 | 36.69 | 35.95 | 36.47 | 2,669,392 | +0.26(+0.72%) |
Mar 05, 2018 | 35.74 | 36.33 | 35.57 | 36.21 | 1,622,296 | +0.35(+0.98%) |
Mar 02, 2018 | 35.14 | 36.01 | 34.75 | 35.86 | 1,590,030 | +0.36(+1.01%) |
Mar 01, 2018 | 36.18 | 36.53 | 35.27 | 35.50 | 1,263,448 | -0.75(-2.07%) |
Feb 28, 2018 | 36.51 | 36.59 | 35.54 | 36.25 | 3,329,190 | -0.14(-0.38%) |
Feb 27, 2018 | 36.90 | 37.06 | 36.37 | 36.39 | 986,185 | -0.53(-1.44%) |
Feb 26, 2018 | 36.59 | 37.17 | 36.32 | 36.92 | 1,258,163 | +0.38(+1.04%) |
Feb 23, 2018 | 36.57 | 37.14 | 36.24 | 36.54 | 1,800,118 | +0.14(+0.38%) |
Feb 22, 2018 | 36.61 | 36.91 | 36.28 | 36.40 | 1,179,366 | +0.01(+0.03%) |
Feb 21, 2018 | 36.11 | 37.02 | 36.11 | 36.39 | 2,272,174 | +0.23(+0.64%) |
Feb 20, 2018 | 36.71 | 36.24 | 36.16 | 1,228,970 | -0.08(-0.22%) | |
Feb 16, 2018 | 36.24 | 36.24 | 36.24 | 0 | -0.19(-0.52%) | |
Feb 15, 2018 | 36.37 | 36.67 | 35.95 | 36.43 | 2,960,172 | +0.45(+1.25%) |
Feb 14, 2018 | 35.78 | 36.20 | 35.66 | 35.98 | 1,992,626 | -0.26(-0.72%) |
Feb 13, 2018 | 35.95 | 36.31 | 35.86 | 36.24 | 1,132,348 | +0.18(+0.50%) |
Feb 12, 2018 | 36.02 | 36.50 | 35.25 | 36.06 | 2,636,282 | +0.26(+0.73%) |
Feb 09, 2018 | 36.04 | 36.36 | 34.49 | 35.80 | 2,170,089 | +0.23(+0.65%) |
Feb 08, 2018 | 36.16 | 36.32 | 35.55 | 35.57 | 3,808,735 | -0.54(-1.50%) |
Feb 07, 2018 | 36.28 | 36.54 | 36.07 | 36.11 | 1,498,762 | -0.22(-0.61%) |
Feb 06, 2018 | 35.25 | 36.66 | 35.00 | 36.33 | 3,967,649 | +0.04(+0.11%) |
Feb 05, 2018 | 36.63 | 37.13 | 35.65 | 36.29 | 1,646,517 | -0.57(-1.55%) |
Feb 02, 2018 | 37.50 | 37.76 | 36.50 | 36.86 | 1,867,418 | -1.06(-2.80%) |
Feb 01, 2018 | 38.58 | 38.85 | 37.75 | 37.92 | 1,542,433 | -0.97(-2.49%) |
Jan 31, 2018 | 39.17 | 39.85 | 38.64 | 38.89 | 1,547,457 | -0.11(-0.28%) |
Jan 30, 2018 | 38.82 | 39.03 | 38.46 | 39.00 | 1,399,991 | -0.13(-0.33%) |
Jan 29, 2018 | 39.64 | 39.95 | 39.11 | 39.13 | 884,489 | -0.51(-1.29%) |
Jan 26, 2018 | 39.44 | 39.72 | 39.07 | 39.64 | 933,092 | +0.21(+0.53%) |
Jan 25, 2018 | 39.27 | 39.96 | 38.19 | 39.43 | 1,462,497 | -0.12(-0.30%) |
Jan 24, 2018 | 39.24 | 39.92 | 39.00 | 39.55 | 2,692,269 | +0.91(+2.36%) |
Jan 23, 2018 | 38.80 | 39.01 | 38.23 | 38.64 | 2,356,874 | -0.13(-0.34%) |
Jan 22, 2018 | 39.06 | 39.19 | 38.15 | 38.77 | 1,899,466 | -0.25(-0.64%) |
Jan 19, 2018 | 38.49 | 39.11 | 38.38 | 39.02 | 1,826,700 | +0.72(+1.88%) |
Jan 18, 2018 | 38.37 | 39.04 | 38.29 | 38.30 | 2,272,969 | +0.29(+0.76%) |
Jan 17, 2018 | 38.20 | 38.31 | 37.49 | 38.01 | 2,390,505 | -0.44(-1.14%) |
Jan 16, 2018 | 39.30 | 39.30 | 38.02 | 38.45 | 2,122,443 | -0.78(-1.99%) |
Jan 12, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.27(+0.69%) | |
Jan 11, 2018 | 38.65 | 38.99 | 38.44 | 38.96 | 2,280,270 | +0.46(+1.19%) |
Jan 10, 2018 | 38.58 | 38.50 | 2,442,714 | -0.56(-1.43%) | ||
Jan 09, 2018 | 39.43 | 39.71 | 39.03 | 39.06 | 1,666,514 | -0.11(-0.28%) |
Jan 08, 2018 | 39.45 | 39.52 | 39.08 | 39.17 | 2,047,717 | -0.18(-0.46%) |
Jan 05, 2018 | 39.41 | 39.52 | 39.00 | 39.35 | 1,566,414 | -0.01(-0.03%) |
Jan 04, 2018 | 39.65 | 39.83 | 39.05 | 39.36 | 3,384,337 | -0.28(-0.71%) |
Jan 03, 2018 | 39.16 | 39.84 | 38.74 | 39.64 | 7,687,165 | +0.02(+0.05%) |
Jan 02, 2018 | 40.17 | 40.52 | 39.56 | 39.62 | 1,404,242 | -0.41(-1.02%) |
Dec 29, 2017 | 40.03 | 40.03 | 40.03 | 0 | -0.19(-0.47%) | |
Dec 28, 2017 | 39.62 | 40.24 | 39.44 | 40.22 | 1,260,573 | +0.79(+2.00%) |
Dec 27, 2017 | 39.64 | 39.80 | 39.36 | 39.43 | 1,112,714 | -0.09(-0.23%) |
Dec 26, 2017 | 39.19 | 39.83 | 39.19 | 39.52 | 837,854 | +0.15(+0.38%) |
Dec 22, 2017 | 39.66 | 39.66 | 39.24 | 39.37 | 789,884 | -0.31(-0.78%) |
Dec 21, 2017 | 39.48 | 39.95 | 39.39 | 39.68 | 2,617,395 | +0.24(+0.61%) |
Dec 20, 2017 | 38.82 | 39.78 | 38.76 | 39.44 | 1,548,111 | +0.76(+1.96%) |
Dec 19, 2017 | 38.50 | 39.15 | 38.28 | 38.68 | 2,295,442 | +0.18(+0.47%) |
Dec 18, 2017 | 38.70 | 38.87 | 38.21 | 38.50 | 2,323,679 | +0.11(+0.29%) |
Dec 15, 2017 | 37.99 | 38.56 | 37.98 | 38.39 | 3,581,961 | +0.55(+1.45%) |
Dec 14, 2017 | 38.73 | 38.77 | 37.60 | 37.84 | 2,599,913 | -0.76(-1.97%) |
Dec 13, 2017 | 38.72 | 38.89 | 38.35 | 38.60 | 2,798,727 | -0.05(-0.13%) |
Dec 12, 2017 | 38.89 | 38.99 | 38.35 | 38.65 | 2,097,047 | -0.32(-0.82%) |
Dec 11, 2017 | 39.35 | 39.78 | 38.93 | 38.97 | 2,265,075 | -0.35(-0.89%) |
Dec 08, 2017 | 39.55 | 39.70 | 38.95 | 39.32 | 2,919,769 | +0.09(+0.23%) |
Dec 07, 2017 | 38.79 | 39.36 | 38.63 | 39.23 | 2,775,308 | +0.59(+1.53%) |
Dec 06, 2017 | 38.90 | 39.13 | 38.38 | 38.64 | 2,756,616 | -0.16(-0.41%) |
Dec 05, 2017 | 39.00 | 40.26 | 38.66 | 38.80 | 8,922,918 | +2.31(+6.33%) |
Dec 04, 2017 | 36.73 | 37.38 | 36.42 | 36.49 | 3,805,769 | +0.26(+0.72%) |
Dec 01, 2017 | 36.99 | 36.99 | 35.57 | 36.23 | 2,010,365 | -0.75(-2.03%) |
Nov 30, 2017 | 36.77 | 37.20 | 36.51 | 36.98 | 2,013,572 | +0.44(+1.20%) |
Nov 29, 2017 | 36.06 | 36.87 | 35.91 | 36.54 | 2,597,049 | +0.61(+1.70%) |
Nov 28, 2017 | 35.14 | 36.01 | 34.84 | 35.93 | 2,950,710 | +0.85(+2.42%) |
Nov 27, 2017 | 34.93 | 35.58 | 34.93 | 35.08 | 1,686,280 | +0.05(+0.14%) |
Nov 24, 2017 | 35.36 | 35.36 | 34.81 | 35.03 | 527,364 | -0.17(-0.48%) |
Nov 22, 2017 | 35.15 | 35.68 | 35.15 | 35.20 | 1,273,428 | +0.04(+0.11%) |
Nov 21, 2017 | 35.13 | 35.34 | 34.79 | 35.16 | 2,467,172 | +0.27(+0.77%) |
Nov 20, 2017 | 34.94 | 35.12 | 34.31 | 34.89 | 2,553,034 | -0.09(-0.26%) |
Nov 17, 2017 | 35.13 | 35.25 | 34.84 | 34.98 | 2,163,381 | -0.15(-0.43%) |
Nov 16, 2017 | 34.56 | 35.40 | 34.37 | 35.13 | 1,616,310 | +0.69(+2.00%) |
Nov 15, 2017 | 34.51 | 34.92 | 34.26 | 34.44 | 1,194,711 | -0.14(-0.40%) |
Nov 14, 2017 | 34.76 | 34.96 | 34.02 | 34.58 | 2,858,134 | -0.40(-1.14%) |
Nov 13, 2017 | 35.49 | 35.50 | 34.98 | 34.98 | 1,650,768 | -0.69(-1.93%) |
Nov 10, 2017 | 35.64 | 36.29 | 35.64 | 35.67 | 945,655 | -0.14(-0.39%) |
Nov 09, 2017 | 35.79 | 36.03 | 35.55 | 35.81 | 757,424 | -0.31(-0.86%) |
Nov 08, 2017 | 36.14 | 36.23 | 35.95 | 36.12 | 1,575,701 | -0.22(-0.61%) |
Nov 07, 2017 | 36.66 | 36.79 | 36.19 | 36.34 | 922,298 | -0.21(-0.57%) |
Nov 06, 2017 | 36.25 | 36.87 | 36.14 | 36.55 | 2,738,065 | +0.43(+1.19%) |
Nov 03, 2017 | 35.79 | 36.25 | 35.67 | 36.12 | 1,648,526 | +0.35(+0.98%) |
Nov 02, 2017 | 35.36 | 35.97 | 35.25 | 35.77 | 1,852,918 | +0.31(+0.87%) |
Nov 01, 2017 | 35.53 | 35.78 | 35.10 | 35.46 | 1,211,546 | +0.07(+0.20%) |
Oct 31, 2017 | 35.50 | 35.84 | 35.16 | 35.39 | 1,497,733 | +0.14(+0.40%) |
Oct 30, 2017 | 35.19 | 35.64 | 35.15 | 35.25 | 1,460,101 | +0.08(+0.23%) |
Oct 27, 2017 | 35.51 | 35.67 | 34.60 | 35.17 | 2,152,222 | -0.33(-0.93%) |
Oct 26, 2017 | 35.24 | 35.82 | 34.98 | 35.50 | 2,062,004 | +0.33(+0.94%) |
Oct 25, 2017 | 35.30 | 35.48 | 34.87 | 35.17 | 2,544,307 | -0.20(-0.57%) |
Oct 24, 2017 | 36.48 | 36.73 | 35.30 | 35.37 | 2,664,183 | -1.04(-2.86%) |
Oct 23, 2017 | 36.57 | 36.79 | 36.32 | 36.41 | 1,601,090 | -0.34(-0.93%) |
Oct 20, 2017 | 36.36 | 37.23 | 36.36 | 36.75 | 3,170,970 | +0.51(+1.41%) |
Oct 19, 2017 | 36.03 | 36.64 | 35.71 | 36.24 | 3,234,890 | -0.05(-0.14%) |
Oct 18, 2017 | 36.30 | 36.71 | 36.16 | 36.29 | 2,237,904 | +0.18(+0.50%) |
Oct 17, 2017 | 35.67 | 36.14 | 35.44 | 36.11 | 3,263,817 | +0.63(+1.78%) |
Oct 16, 2017 | 35.87 | 35.94 | 35.41 | 35.48 | 1,304,780 | -0.26(-0.73%) |
Oct 13, 2017 | 35.67 | 35.89 | 35.45 | 35.74 | 1,344,246 | +0.15(+0.42%) |
Oct 12, 2017 | 34.86 | 35.72 | 34.80 | 35.59 | 2,298,867 | +0.64(+1.83%) |
Oct 11, 2017 | 35.23 | 35.39 | 34.58 | 34.95 | 3,331,232 | -0.46(-1.30%) |
Oct 10, 2017 | 36.31 | 36.43 | 35.39 | 35.41 | 2,062,262 | -0.73(-2.02%) |
Oct 09, 2017 | 36.53 | 36.67 | 36.03 | 36.14 | 1,960,538 | -0.25(-0.69%) |
Oct 06, 2017 | 36.44 | 36.86 | 36.35 | 36.39 | 1,438,196 | -0.05(-0.14%) |
Oct 05, 2017 | 36.98 | 37.17 | 36.41 | 36.44 | 1,890,399 | -0.52(-1.41%) |
Oct 04, 2017 | 36.64 | 37.10 | 36.53 | 36.96 | 1,718,920 | +0.32(+0.87%) |
Oct 03, 2017 | 36.92 | 37.16 | 36.53 | 36.64 | 2,260,153 | -0.28(-0.76%) |
Oct 02, 2017 | 36.09 | 36.95 | 36.06 | 36.92 | 2,164,090 | +0.85(+2.36%) |
Sep 29, 2017 | 35.97 | 36.50 | 35.97 | 36.07 | 1,505,469 | -0.06(-0.17%) |
Sep 28, 2017 | 36.28 | 36.54 | 36.01 | 36.13 | 2,178,444 | -0.12(-0.33%) |
Sep 27, 2017 | 36.34 | 35.30 | 36.25 | 4,161,194 | +0.49(+1.37%) | |
Sep 26, 2017 | 35.22 | 35.89 | 35.01 | 35.76 | 3,075,756 | +0.43(+1.22%) |
Sep 25, 2017 | 34.91 | 35.35 | 34.46 | 35.33 | 3,243,343 | +0.41(+1.17%) |
Sep 22, 2017 | 34.22 | 35.10 | 34.22 | 34.92 | 4,588,719 | +0.79(+2.31%) |
Sep 21, 2017 | 34.20 | 34.36 | 33.94 | 34.13 | 1,470,746 | -0.19(-0.55%) |
Sep 20, 2017 | 33.63 | 34.34 | 33.49 | 34.32 | 2,249,881 | +0.93(+2.79%) |
Sep 19, 2017 | 33.25 | 33.52 | 32.98 | 33.39 | 2,103,966 | +0.18(+0.54%) |
Sep 18, 2017 | 32.50 | 33.23 | 32.45 | 33.21 | 2,927,396 | +0.75(+2.31%) |
Sep 15, 2017 | 32.67 | 32.97 | 32.23 | 32.46 | 3,792,347 | -0.35(-1.07%) |
Sep 14, 2017 | 33.34 | 33.67 | 32.76 | 32.81 | 2,685,874 | -0.73(-2.18%) |
Sep 13, 2017 | 33.71 | 33.71 | 33.29 | 33.54 | 2,031,748 | -0.21(-0.62%) |
Sep 12, 2017 | 33.58 | 33.84 | 33.40 | 33.75 | 1,954,838 | +0.33(+0.99%) |
Sep 11, 2017 | 33.64 | 33.81 | 33.31 | 33.42 | 2,922,455 | -0.03(-0.09%) |
Sep 08, 2017 | 33.34 | 33.96 | 33.19 | 33.45 | 3,306,316 | -0.10(-0.30%) |
Sep 07, 2017 | 33.93 | 33.95 | 33.37 | 33.55 | 2,485,151 | -0.24(-0.71%) |
Sep 06, 2017 | 34.24 | 34.50 | 33.26 | 33.79 | 4,657,377 | +1.10(+3.36%) |
Sep 05, 2017 | 32.93 | 33.13 | 32.24 | 32.69 | 4,291,701 | -0.33(-1.00%) |
Sep 01, 2017 | 33.31 | 33.42 | 32.97 | 33.02 | 2,185,539 | -0.28(-0.84%) |
Aug 31, 2017 | 32.79 | 33.40 | 32.69 | 33.30 | 2,981,630 | +0.55(+1.68%) |
Aug 30, 2017 | 32.27 | 32.82 | 32.14 | 32.75 | 2,329,975 | +0.60(+1.87%) |
Aug 29, 2017 | 31.44 | 32.23 | 31.26 | 32.15 | 2,997,034 | +0.66(+2.10%) |
Aug 28, 2017 | 31.69 | 31.71 | 31.00 | 31.49 | 1,872,089 | -0.03(-0.10%) |
Aug 25, 2017 | 31.20 | 31.72 | 30.98 | 31.52 | 1,713,643 | +0.44(+1.42%) |
Aug 24, 2017 | 30.79 | 31.44 | 30.78 | 31.08 | 1,824,584 | +0.30(+0.97%) |
Aug 23, 2017 | 30.74 | 30.95 | 30.54 | 30.78 | 2,218,059 | -0.29(-0.93%) |
Aug 22, 2017 | 30.12 | 31.18 | 30.12 | 31.07 | 2,059,316 | +0.96(+3.19%) |
Aug 21, 2017 | 30.36 | 30.36 | 30.02 | 30.11 | 2,939,873 | -0.28(-0.92%) |
Aug 18, 2017 | 30.30 | 30.64 | 30.01 | 30.39 | 2,058,755 | +0.07(+0.23%) |
Aug 17, 2017 | 30.38 | 30.96 | 30.30 | 30.32 | 2,085,888 | -0.24(-0.79%) |
Aug 16, 2017 | 31.04 | 31.28 | 30.50 | 30.56 | 2,202,539 | -0.45(-1.45%) |
Aug 15, 2017 | 31.53 | 31.63 | 30.85 | 31.01 | 1,791,053 | -0.58(-1.84%) |
Aug 14, 2017 | 30.89 | 31.80 | 30.83 | 31.59 | 2,546,349 | +0.83(+2.70%) |
Aug 11, 2017 | 30.07 | 30.97 | 29.91 | 30.76 | 2,308,144 | +0.70(+2.33%) |
Aug 10, 2017 | 30.83 | 30.94 | 29.97 | 30.06 | 4,121,570 | -0.83(-2.69%) |
Aug 09, 2017 | 31.24 | 31.46 | 30.88 | 30.89 | 1,833,247 | -0.42(-1.34%) |
Aug 08, 2017 | 31.66 | 31.96 | 31.27 | 31.31 | 2,043,662 | -0.50(-1.57%) |
Aug 07, 2017 | 31.60 | 32.11 | 31.50 | 31.81 | 2,013,742 | +0.22(+0.70%) |
Aug 04, 2017 | 31.58 | 31.83 | 31.42 | 31.59 | 4,382,360 | -0.01(-0.03%) |
Aug 03, 2017 | 31.58 | 31.90 | 31.51 | 31.60 | 2,375,861 | +0.12(+0.38%) |
Aug 02, 2017 | 31.96 | 32.03 | 31.10 | 31.48 | 6,152,589 | -0.56(-1.75%) |
Aug 01, 2017 | 32.62 | 32.69 | 31.88 | 32.04 | 2,511,699 | -0.45(-1.39%) |
Jul 31, 2017 | 32.42 | 32.52 | 32.00 | 32.49 | 2,893,823 | +0.14(+0.43%) |
Jul 28, 2017 | 32.33 | 32.48 | 31.93 | 32.35 | 2,911,162 | -0.06(-0.19%) |
Jul 27, 2017 | 32.18 | 32.63 | 31.98 | 32.41 | 3,357,617 | +0.23(+0.71%) |
Jul 26, 2017 | 32.24 | 32.40 | 31.96 | 32.18 | 3,802,657 | +0.05(+0.16%) |
Jul 25, 2017 | 32.10 | 32.45 | 31.72 | 32.13 | 3,602,458 | +0.02(+0.06%) |
Jul 24, 2017 | 31.69 | 32.27 | 31.24 | 32.11 | 4,035,143 | +0.41(+1.29%) |
Jul 21, 2017 | 31.72 | 32.06 | 31.57 | 31.70 | 3,626,930 | -0.21(-0.66%) |
Jul 20, 2017 | 32.02 | 30.87 | 31.91 | 3,725,486 | +0.65(+2.08%) | |
Jul 19, 2017 | 31.33 | 31.70 | 30.94 | 31.26 | 4,345,008 | -0.01(-0.03%) |
Jul 18, 2017 | 30.24 | 31.43 | 30.03 | 31.27 | 5,474,443 | +1.03(+3.41%) |
Jul 17, 2017 | 30.61 | 30.94 | 30.17 | 30.24 | 3,787,156 | -0.46(-1.50%) |
Jul 14, 2017 | 31.18 | 31.70 | 30.39 | 30.70 | 5,609,362 | +0.49(+1.62%) |
Jul 13, 2017 | 29.58 | 30.47 | 29.06 | 30.21 | 4,678,257 | +0.75(+2.55%) |
Jul 12, 2017 | 29.95 | 30.35 | 28.97 | 29.46 | 5,345,780 | -0.36(-1.21%) |
Jul 11, 2017 | 30.57 | 30.63 | 29.77 | 29.82 | 4,129,577 | -0.67(-2.20%) |
Jul 10, 2017 | 30.03 | 30.58 | 29.81 | 30.49 | 3,981,347 | +0.07(+0.23%) |
Jul 07, 2017 | 30.32 | 30.67 | 30.15 | 30.42 | 3,265,293 | +0.07(+0.23%) |
Jul 06, 2017 | 30.70 | 31.04 | 30.34 | 30.35 | 3,855,940 | -0.53(-1.72%) |
Jul 05, 2017 | 31.22 | 31.35 | 30.58 | 30.88 | 2,408,345 | -0.27(-0.87%) |
Jul 03, 2017 | 30.74 | 31.49 | 30.68 | 31.15 | 1,758,212 | +0.52(+1.70%) |
Jun 30, 2017 | 30.72 | 30.91 | 30.37 | 30.63 | 2,906,511 | +0.07(+0.23%) |
Jun 29, 2017 | 30.75 | 30.96 | 30.48 | 30.56 | 3,831,737 | -0.06(-0.20%) |
Jun 28, 2017 | 31.11 | 31.30 | 30.41 | 30.62 | 6,569,953 | -0.37(-1.19%) |
Jun 27, 2017 | 31.24 | 31.63 | 30.78 | 30.99 | 3,177,098 | -0.31(-0.99%) |
Jun 26, 2017 | 31.41 | 31.70 | 31.17 | 31.30 | 2,898,656 | +0.10(+0.32%) |
Jun 23, 2017 | 31.97 | 31.19 | 31.20 | 4,873,031 | -0.72(-2.26%) | |
Jun 22, 2017 | 32.27 | 32.53 | 31.91 | 31.92 | 4,685,237 | -0.27(-0.84%) |
Jun 21, 2017 | 32.05 | 32.52 | 31.82 | 32.19 | 7,839,041 | +0.11(+0.34%) |
Jun 20, 2017 | 32.30 | 32.41 | 31.88 | 32.08 | 3,811,612 | -0.30(-0.93%) |
Jun 19, 2017 | 31.90 | 32.53 | 31.31 | 32.38 | 4,294,169 | +0.66(+2.08%) |
Jun 16, 2017 | 31.94 | 32.09 | 31.31 | 31.72 | 6,207,361 | -0.32(-1.00%) |
Jun 15, 2017 | 32.18 | 32.52 | 31.36 | 32.04 | 5,259,488 | -0.47(-1.45%) |
Jun 14, 2017 | 31.04 | 32.58 | 30.91 | 32.51 | 6,251,612 | +1.17(+3.73%) |
Jun 13, 2017 | 31.41 | 31.67 | 31.17 | 31.34 | 5,402,359 | -0.07(-0.22%) |
Jun 12, 2017 | 31.45 | 31.68 | 30.77 | 31.41 | 4,228,812 | -0.10(-0.32%) |
Jun 09, 2017 | 31.54 | 31.91 | 30.89 | 31.51 | 9,182,724 | -0.51(-1.59%) |
Jun 08, 2017 | 32.85 | 33.10 | 31.95 | 32.02 | 8,839,731 | -0.79(-2.41%) |
Jun 07, 2017 | 33.59 | 34.14 | 31.95 | 32.81 | 13,592,636 | -1.22(-3.59%) |
Jun 06, 2017 | 37.05 | 37.23 | 32.72 | 34.03 | 28,022,844 | -7.24(-17.54%) |
Jun 05, 2017 | 41.37 | 41.89 | 41.20 | 41.27 | 3,333,129 | -0.20(-0.48%) |
Jun 02, 2017 | 41.07 | 41.66 | 40.84 | 41.47 | 2,362,368 | +0.32(+0.78%) |
Jun 01, 2017 | 40.43 | 41.24 | 40.12 | 41.15 | 2,723,272 | +0.80(+1.98%) |
May 31, 2017 | 40.69 | 40.69 | 39.61 | 40.35 | 11,742,019 | -0.44(-1.08%) |
May 30, 2017 | 41.30 | 41.38 | 40.39 | 40.79 | 2,336,285 | -0.62(-1.50%) |
May 26, 2017 | 41.32 | 41.59 | 40.79 | 41.41 | 2,032,272 | +0.09(+0.22%) |
May 25, 2017 | 41.38 | 41.69 | 41.24 | 41.32 | 1,896,512 | +0.14(+0.34%) |
May 24, 2017 | 41.65 | 41.84 | 41.05 | 41.18 | 992,178 | -0.36(-0.87%) |
May 23, 2017 | 41.88 | 41.96 | 41.09 | 41.54 | 1,423,482 | -0.12(-0.29%) |
May 22, 2017 | 42.05 | 42.25 | 41.47 | 41.66 | 1,470,499 | -0.23(-0.55%) |
May 19, 2017 | 40.34 | 41.90 | 40.31 | 41.89 | 2,976,278 | +1.85(+4.62%) |
May 18, 2017 | 39.38 | 41.30 | 38.95 | 40.04 | 2,900,828 | +0.53(+1.34%) |
May 17, 2017 | 39.66 | 39.87 | 38.59 | 39.51 | 3,040,148 | -0.60(-1.50%) |
May 16, 2017 | 40.40 | 40.40 | 39.89 | 40.11 | 1,910,179 | -0.11(-0.27%) |
May 15, 2017 | 40.27 | 40.52 | 40.02 | 40.22 | 1,668,077 | +0.10(+0.25%) |
May 12, 2017 | 40.53 | 40.77 | 40.07 | 40.12 | 750,282 | -0.62(-1.52%) |
May 11, 2017 | 40.36 | 40.78 | 39.99 | 40.74 | 1,160,132 | +0.20(+0.49%) |
May 10, 2017 | 40.31 | 40.70 | 40.16 | 40.54 | 1,241,966 | +0.25(+0.62%) |
May 09, 2017 | 40.72 | 40.94 | 40.25 | 40.29 | 1,745,414 | -0.34(-0.84%) |
May 08, 2017 | 40.37 | 40.67 | 40.00 | 40.63 | 1,900,470 | +0.13(+0.32%) |
May 05, 2017 | 40.16 | 40.72 | 39.94 | 40.50 | 1,462,540 | +0.53(+1.33%) |
May 04, 2017 | 39.93 | 40.20 | 39.56 | 39.97 | 1,031,792 | +0.09(+0.23%) |
May 03, 2017 | 39.87 | 40.12 | 39.61 | 39.88 | 1,109,032 | -0.13(-0.32%) |
May 02, 2017 | 40.21 | 40.43 | 39.91 | 40.01 | 1,425,883 | -0.17(-0.42%) |