Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 49.38 | 49.57 | 48.93 | 49.02 | 15,197,739 | -0.33(-0.66%) |
Jan 30, 2018 | 49.15 | 49.20 | 48.98 | 49.35 | 16,616,809 | +0.15(+0.30%) |
Jan 29, 2018 | 49.66 | 50.33 | 49.11 | 49.20 | 21,891,558 | -0.84(-1.67%) |
Jan 26, 2018 | 50.00 | 50.20 | 48.80 | 50.04 | 60,089,272 | -2.21(-4.23%) |
Jan 25, 2018 | 52.66 | 52.81 | 52.12 | 52.25 | 18,647,136 | -0.24(-0.46%) |
Jan 24, 2018 | 53.08 | 53.45 | 51.98 | 52.49 | 13,814,368 | -0.74(-1.39%) |
Jan 23, 2018 | 52.91 | 53.42 | 52.76 | 53.23 | 12,523,463 | +0.24(+0.46%) |
Jan 22, 2018 | 52.67 | 53.04 | 52.44 | 52.99 | 13,842,979 | +0.13(+0.24%) |
Jan 19, 2018 | 52.82 | 53.03 | 52.59 | 52.86 | 9,690,285 | +0.15(+0.28%) |
Jan 18, 2018 | 52.34 | 52.41 | 52.72 | 10,627,868 | +0.37(+0.71%) | |
Jan 17, 2018 | 52.64 | 52.92 | 52.22 | 52.34 | 9,765,295 | +0.09(+0.17%) |
Jan 16, 2018 | 52.06 | 52.65 | 52.03 | 52.26 | 9,230,461 | +0.14(+0.26%) |
Jan 12, 2018 | 52.12 | 52.12 | 52.12 | 0 | +0.35(+0.67%) | |
Jan 11, 2018 | 51.57 | 51.79 | 51.32 | 51.77 | 6,727,666 | +0.16(+0.30%) |
Jan 10, 2018 | 51.77 | 51.89 | 51.62 | 10,027,611 | +0.55(+1.08%) | |
Jan 09, 2018 | 51.08 | 51.32 | 50.79 | 51.07 | 6,064,766 | -0.11(-0.22%) |
Jan 08, 2018 | 51.33 | 51.49 | 50.53 | 51.18 | 7,341,837 | -0.26(-0.50%) |
Jan 05, 2018 | 51.13 | 51.51 | 50.97 | 51.44 | 7,008,471 | +0.59(+1.15%) |
Jan 04, 2018 | 50.90 | 51.26 | 50.68 | 50.85 | 6,689,661 | +0.19(+0.37%) |
Jan 03, 2018 | 49.99 | 50.88 | 49.88 | 50.66 | 8,666,429 | +0.93(+1.87%) |
Jan 02, 2018 | 50.01 | 50.06 | 49.60 | 49.73 | 8,362,135 | +0.17(+0.35%) |
Dec 29, 2017 | 49.56 | 49.56 | 49.56 | 0 | -0.33(-0.66%) | |
Dec 28, 2017 | 49.59 | 50.05 | 49.44 | 49.88 | 5,845,916 | +0.47(+0.94%) |
Dec 27, 2017 | 49.35 | 49.75 | 49.34 | 49.42 | 5,576,616 | +0.11(+0.23%) |
Dec 26, 2017 | 49.42 | 49.69 | 49.23 | 49.31 | 6,427,045 | -0.14(-0.28%) |
Dec 22, 2017 | 49.68 | 49.97 | 49.29 | 49.44 | 8,284,427 | -0.24(-0.49%) |
Dec 21, 2017 | 50.00 | 50.17 | 49.61 | 49.69 | 6,922,839 | -0.13(-0.26%) |
Dec 20, 2017 | 50.24 | 50.30 | 49.78 | 49.82 | 8,330,649 | -0.24(-0.48%) |
Dec 19, 2017 | 50.16 | 50.55 | 49.99 | 50.06 | 9,208,523 | -0.02(-0.03%) |
Dec 18, 2017 | 50.43 | 50.69 | 49.95 | 50.07 | 10,141,974 | -0.22(-0.45%) |
Dec 15, 2017 | 51.13 | 51.23 | 50.18 | 50.30 | 26,184,648 | -1.22(-2.36%) |
Dec 14, 2017 | 51.54 | 51.82 | 51.33 | 51.52 | 10,367,363 | +0.18(+0.35%) |
Dec 13, 2017 | 51.29 | 51.68 | 51.17 | 51.33 | 8,953,699 | +0.19(+0.37%) |
Dec 12, 2017 | 50.90 | 51.22 | 50.80 | 51.14 | 7,002,906 | +0.17(+0.34%) |
Dec 11, 2017 | 50.39 | 51.21 | 50.30 | 50.97 | 11,920,651 | +0.40(+0.78%) |
Dec 08, 2017 | 50.50 | 50.78 | 50.14 | 50.58 | 11,531,307 | -0.46(-0.90%) |
Dec 07, 2017 | 51.02 | 51.15 | 50.71 | 51.03 | 6,992,369 | -0.12(-0.24%) |
Dec 06, 2017 | 51.24 | 51.63 | 51.11 | 51.15 | 9,779,285 | -0.05(-0.10%) |
Dec 05, 2017 | 51.13 | 51.50 | 50.83 | 51.21 | 13,090,052 | +0.50(+0.99%) |
Dec 04, 2017 | 49.65 | 51.08 | 49.62 | 50.70 | 15,414,841 | +1.24(+2.51%) |
Dec 01, 2017 | 49.62 | 49.79 | 48.75 | 49.46 | 14,782,975 | -0.43(-0.86%) |
Nov 30, 2017 | 49.74 | 50.17 | 49.59 | 49.89 | 13,337,557 | +0.27(+0.54%) |
Nov 29, 2017 | 48.94 | 49.77 | 48.93 | 49.63 | 11,609,372 | +0.73(+1.50%) |
Nov 28, 2017 | 48.35 | 48.94 | 48.25 | 48.89 | 11,280,783 | +0.65(+1.34%) |
Nov 27, 2017 | 49.12 | 48.11 | 48.25 | 12,261,121 | -0.77(-1.57%) | |
Nov 24, 2017 | 49.35 | 49.35 | 48.94 | 49.01 | 4,031,907 | -0.29(-0.60%) |
Nov 22, 2017 | 49.25 | 49.34 | 49.01 | 49.31 | 8,470,252 | -0.10(-0.21%) |
Nov 21, 2017 | 49.15 | 49.67 | 49.08 | 49.41 | 7,271,426 | +0.39(+0.79%) |
Nov 20, 2017 | 48.90 | 49.23 | 48.82 | 49.02 | 7,370,246 | -0.10(-0.21%) |
Nov 17, 2017 | 49.39 | 49.56 | 49.05 | 49.13 | 7,314,218 | -0.27(-0.54%) |
Nov 16, 2017 | 49.12 | 49.55 | 48.97 | 49.39 | 9,630,821 | +0.47(+0.95%) |
Nov 15, 2017 | 49.03 | 49.24 | 48.76 | 48.93 | 10,291,010 | +0.06(+0.12%) |
Nov 14, 2017 | 48.47 | 48.93 | 48.42 | 48.87 | 9,037,639 | +0.25(+0.51%) |
Nov 13, 2017 | 48.76 | 49.05 | 48.54 | 48.62 | 8,907,431 | -0.34(-0.70%) |
Nov 10, 2017 | 49.24 | 49.26 | 48.53 | 48.96 | 9,238,878 | -0.27(-0.56%) |
Nov 09, 2017 | 49.10 | 49.49 | 48.74 | 49.24 | 17,216,748 | -0.47(-0.95%) |
Nov 08, 2017 | 48.95 | 49.79 | 48.93 | 49.71 | 15,763,684 | +0.59(+1.21%) |
Nov 07, 2017 | 48.35 | 49.18 | 48.35 | 49.12 | 13,008,027 | +0.56(+1.15%) |
Nov 06, 2017 | 48.06 | 48.66 | 47.75 | 48.56 | 12,621,542 | +0.46(+0.96%) |
Nov 03, 2017 | 46.49 | 48.88 | 46.39 | 48.09 | 33,521,656 | +1.00(+2.11%) |
Nov 02, 2017 | 47.34 | 47.54 | 47.01 | 47.10 | 19,608,316 | -0.22(-0.47%) |
Nov 01, 2017 | 47.30 | 47.72 | 47.16 | 47.32 | 8,375,807 | +0.25(+0.53%) |
Oct 31, 2017 | 47.35 | 47.47 | 46.95 | 47.07 | 10,319,435 | -0.28(-0.60%) |
Oct 30, 2017 | 47.03 | 47.41 | 46.70 | 47.36 | 7,491,718 | +0.25(+0.53%) |
Oct 27, 2017 | 47.06 | 47.31 | 46.94 | 47.11 | 11,559,914 | -0.03(-0.05%) |
Oct 26, 2017 | 46.78 | 47.85 | 46.78 | 47.13 | 14,226,183 | +0.64(+1.38%) |
Oct 25, 2017 | 46.56 | 46.69 | 46.06 | 46.49 | 9,647,680 | -0.10(-0.22%) |
Oct 24, 2017 | 46.67 | 46.83 | 46.37 | 46.59 | 9,108,598 | +0.01(+0.02%) |
Oct 23, 2017 | 47.01 | 47.15 | 46.51 | 46.58 | 11,779,471 | -0.26(-0.55%) |
Oct 20, 2017 | 47.48 | 47.55 | 46.50 | 46.84 | 13,678,457 | -0.71(-1.50%) |
Oct 19, 2017 | 47.28 | 47.68 | 47.12 | 47.55 | 6,664,050 | +0.16(+0.34%) |
Oct 18, 2017 | 46.75 | 47.58 | 46.54 | 47.39 | 9,668,971 | +0.60(+1.28%) |
Oct 17, 2017 | 47.09 | 47.41 | 46.60 | 46.79 | 13,079,867 | -0.34(-0.73%) |
Oct 16, 2017 | 47.79 | 47.90 | 47.12 | 47.13 | 8,454,297 | -0.70(-1.45%) |
Oct 13, 2017 | 48.07 | 48.44 | 47.73 | 47.83 | 7,259,314 | -0.21(-0.45%) |
Oct 12, 2017 | 47.79 | 48.30 | 47.48 | 48.04 | 8,427,974 | +0.28(+0.59%) |
Oct 11, 2017 | 47.60 | 47.90 | 47.43 | 47.76 | 10,347,475 | +0.19(+0.40%) |
Oct 10, 2017 | 47.94 | 47.28 | 47.57 | 7,658,167 | +0.34(+0.73%) | |
Oct 09, 2017 | 47.53 | 47.63 | 47.18 | 47.23 | 6,783,363 | -0.13(-0.27%) |
Oct 06, 2017 | 46.79 | 47.60 | 46.56 | 47.36 | 12,321,441 | +0.49(+1.04%) |
Oct 05, 2017 | 46.40 | 47.18 | 46.28 | 46.87 | 9,313,271 | +0.58(+1.24%) |
Oct 04, 2017 | 46.45 | 46.52 | 46.09 | 46.29 | 6,487,410 | -0.05(-0.11%) |
Oct 03, 2017 | 46.35 | 46.64 | 46.27 | 46.34 | 7,149,730 | +0.15(+0.33%) |
Oct 02, 2017 | 46.23 | 46.39 | 46.14 | 46.19 | 6,938,748 | +0.09(+0.19%) |
Sep 29, 2017 | 46.62 | 46.76 | 45.82 | 46.10 | 13,915,278 | -0.68(-1.45%) |
Sep 28, 2017 | 47.05 | 47.28 | 46.74 | 46.78 | 8,862,263 | -0.42(-0.89%) |
Sep 27, 2017 | 47.42 | 47.73 | 47.19 | 47.20 | 10,100,620 | -0.12(-0.25%) |
Sep 26, 2017 | 47.26 | 47.40 | 47.03 | 47.32 | 9,345,515 | +0.15(+0.33%) |
Sep 25, 2017 | 47.19 | 47.40 | 46.95 | 47.17 | 11,932,658 | -0.12(-0.25%) |
Sep 22, 2017 | 47.25 | 47.38 | 47.09 | 47.29 | 8,096,834 | +0.07(+0.15%) |
Sep 21, 2017 | 47.25 | 47.36 | 47.09 | 47.22 | 8,362,908 | -0.12(-0.25%) |
Sep 20, 2017 | 46.85 | 47.36 | 46.85 | 47.34 | 8,248,251 | +0.45(+0.97%) |
Sep 19, 2017 | 47.07 | 47.11 | 46.83 | 46.88 | 6,043,022 | -0.06(-0.13%) |
Sep 18, 2017 | 47.18 | 46.87 | 46.94 | 7,395,719 | +0.02(+0.04%) | |
Sep 15, 2017 | 46.73 | 47.03 | 46.49 | 46.93 | 12,517,750 | +0.12(+0.26%) |
Sep 14, 2017 | 46.68 | 46.96 | 46.44 | 46.81 | 9,623,100 | +0.21(+0.44%) |
Sep 13, 2017 | 45.97 | 46.97 | 45.91 | 46.60 | 14,897,971 | +0.64(+1.40%) |
Sep 12, 2017 | 46.33 | 46.39 | 45.78 | 45.96 | 12,044,994 | -0.41(-0.89%) |
Sep 11, 2017 | 46.17 | 46.46 | 46.02 | 46.37 | 10,850,861 | +0.45(+0.99%) |
Sep 08, 2017 | 45.83 | 46.16 | 45.54 | 45.91 | 13,717,358 | +0.02(+0.04%) |
Sep 07, 2017 | 46.71 | 46.93 | 45.71 | 45.90 | 16,079,302 | -0.72(-1.55%) |
Sep 06, 2017 | 47.31 | 47.45 | 46.46 | 46.62 | 13,248,798 | -0.70(-1.49%) |
Sep 05, 2017 | 47.17 | 47.38 | 46.88 | 47.32 | 10,672,101 | +0.17(+0.36%) |
Sep 01, 2017 | 47.12 | 47.34 | 47.11 | 47.15 | 8,966,248 | +0.06(+0.13%) |
Aug 31, 2017 | 46.94 | 47.20 | 46.84 | 47.09 | 9,605,586 | +0.29(+0.62%) |
Aug 30, 2017 | 46.39 | 46.88 | 46.39 | 46.80 | 6,517,536 | +0.36(+0.78%) |
Aug 29, 2017 | 46.39 | 46.60 | 46.35 | 46.44 | 7,237,261 | -0.26(-0.55%) |
Aug 28, 2017 | 46.82 | 46.85 | 46.37 | 46.70 | 7,737,405 | +0.03(+0.07%) |
Aug 25, 2017 | 46.88 | 46.94 | 46.51 | 46.66 | 10,020,367 | +0.36(+0.78%) |
Aug 24, 2017 | 46.57 | 46.73 | 46.15 | 46.30 | 10,154,195 | -0.12(-0.26%) |
Aug 23, 2017 | 46.32 | 46.44 | 46.05 | 46.42 | 13,791,977 | -0.32(-0.68%) |
Aug 22, 2017 | 45.91 | 46.99 | 45.83 | 46.74 | 16,947,824 | +1.12(+2.45%) |
Aug 21, 2017 | 45.61 | 45.94 | 45.32 | 45.62 | 14,855,795 | +0.39(+0.85%) |
Aug 18, 2017 | 45.42 | 45.57 | 45.13 | 45.24 | 12,081,707 | -0.29(-0.64%) |
Aug 17, 2017 | 45.77 | 46.16 | 45.48 | 45.53 | 8,680,482 | -0.39(-0.86%) |
Aug 16, 2017 | 45.72 | 46.28 | 45.71 | 45.92 | 8,929,388 | +0.30(+0.66%) |
Aug 15, 2017 | 45.85 | 45.85 | 45.40 | 45.62 | 7,775,360 | -0.06(-0.13%) |
Aug 14, 2017 | 46.01 | 46.01 | 45.66 | 45.68 | 8,651,853 | +0.03(+0.08%) |
Aug 11, 2017 | 45.54 | 45.84 | 45.54 | 45.65 | 10,758,881 | +0.09(+0.21%) |
Aug 10, 2017 | 45.94 | 46.13 | 45.48 | 45.55 | 15,415,780 | -0.58(-1.25%) |
Aug 09, 2017 | 46.72 | 46.72 | 45.75 | 46.13 | 19,474,628 | -0.67(-1.43%) |
Aug 08, 2017 | 47.68 | 47.71 | 46.66 | 46.80 | 12,924,771 | -0.74(-1.55%) |
Aug 07, 2017 | 47.51 | 47.79 | 47.36 | 47.54 | 8,489,050 | +0.16(+0.34%) |
Aug 04, 2017 | 47.90 | 47.07 | 47.37 | 10,742,787 | -0.21(-0.43%) | |
Aug 03, 2017 | 47.54 | 47.95 | 47.43 | 47.58 | 15,600,890 | +0.21(+0.45%) |
Aug 02, 2017 | 46.78 | 47.38 | 46.72 | 47.37 | 17,278,332 | +0.60(+1.28%) |
Aug 01, 2017 | 46.63 | 46.82 | 46.12 | 46.77 | 21,205,162 | +0.64(+1.39%) |
Jul 31, 2017 | 46.55 | 46.72 | 46.10 | 46.13 | 23,755,232 | -0.02(-0.04%) |
Jul 28, 2017 | 47.19 | 47.82 | 45.64 | 46.14 | 62,556,340 | -4.70(-9.24%) |
Jul 27, 2017 | 49.77 | 50.98 | 49.50 | 50.84 | 27,221,364 | +1.33(+2.69%) |
Jul 26, 2017 | 50.24 | 50.28 | 49.38 | 49.51 | 10,269,065 | -0.52(-1.04%) |
Jul 25, 2017 | 49.75 | 50.28 | 49.54 | 50.03 | 9,283,766 | +0.45(+0.91%) |
Jul 24, 2017 | 49.56 | 49.77 | 49.50 | 49.58 | 8,709,812 | +0.03(+0.07%) |
Jul 21, 2017 | 49.49 | 49.78 | 49.42 | 49.54 | 7,860,954 | -0.04(-0.09%) |
Jul 20, 2017 | 49.91 | 50.28 | 49.56 | 49.59 | 12,342,449 | -0.07(-0.14%) |
Jul 19, 2017 | 49.69 | 49.91 | 49.48 | 49.66 | 9,600,347 | -0.09(-0.17%) |
Jul 18, 2017 | 49.66 | 50.06 | 49.30 | 49.74 | 9,195,326 | -0.10(-0.21%) |
Jul 17, 2017 | 50.19 | 50.30 | 49.80 | 49.84 | 7,927,701 | -0.37(-0.73%) |
Jul 14, 2017 | 50.35 | 49.82 | 50.21 | 6,367,860 | +0.32(+0.65%) | |
Jul 13, 2017 | 50.24 | 50.30 | 49.66 | 49.89 | 9,900,734 | -0.14(-0.27%) |
Jul 12, 2017 | 49.74 | 50.17 | 49.58 | 50.02 | 8,357,944 | +0.55(+1.11%) |
Jul 11, 2017 | 49.48 | 49.63 | 49.16 | 49.48 | 6,345,570 | +0.08(+0.16%) |
Jul 10, 2017 | 49.72 | 49.86 | 49.35 | 49.40 | 5,654,193 | -0.20(-0.40%) |
Jul 07, 2017 | 49.38 | 49.87 | 49.19 | 49.60 | 8,517,491 | +0.38(+0.76%) |
Jul 06, 2017 | 49.49 | 49.06 | 49.22 | 10,399,745 | -0.29(-0.59%) | |
Jul 05, 2017 | 49.93 | 49.99 | 49.39 | 49.51 | 9,096,367 | -0.26(-0.53%) |
Jul 03, 2017 | 50.33 | 50.41 | 49.77 | 49.77 | 5,354,282 | -0.05(-0.10%) |
Jun 30, 2017 | 50.14 | 50.37 | 49.81 | 49.83 | 9,498,800 | -0.04(-0.09%) |
Jun 29, 2017 | 50.56 | 50.57 | 49.52 | 49.87 | 8,684,374 | -0.70(-1.39%) |
Jun 28, 2017 | 50.47 | 50.63 | 50.24 | 50.57 | 6,341,812 | +0.19(+0.37%) |
Jun 27, 2017 | 50.88 | 51.01 | 50.25 | 50.38 | 6,614,561 | -0.58(-1.14%) |
Jun 26, 2017 | 51.29 | 51.40 | 50.70 | 50.96 | 6,640,739 | -0.15(-0.28%) |
Jun 23, 2017 | 51.42 | 51.11 | 7,571,032 | +0.26(+0.50%) | ||
Jun 22, 2017 | 51.35 | 51.36 | 50.76 | 50.85 | 6,555,834 | -0.38(-0.75%) |
Jun 21, 2017 | 51.27 | 51.54 | 51.02 | 51.24 | 7,053,678 | +0.09(+0.17%) |
Jun 20, 2017 | 52.11 | 52.12 | 51.01 | 51.15 | 8,175,027 | -0.89(-1.71%) |
Jun 19, 2017 | 51.57 | 52.12 | 51.36 | 52.04 | 7,932,093 | +0.65(+1.26%) |
Jun 16, 2017 | 51.18 | 51.41 | 50.82 | 51.39 | 13,484,322 | +0.04(+0.08%) |
Jun 15, 2017 | 51.20 | 51.51 | 50.85 | 51.35 | 8,795,325 | -0.15(-0.30%) |
Jun 14, 2017 | 51.84 | 51.97 | 51.15 | 51.50 | 11,355,448 | -0.56(-1.07%) |
Jun 13, 2017 | 52.23 | 52.34 | 51.77 | 52.06 | 10,982,840 | -0.32(-0.60%) |
Jun 12, 2017 | 52.81 | 52.97 | 51.82 | 52.37 | 12,956,713 | -0.77(-1.45%) |
Jun 09, 2017 | 53.30 | 53.39 | 52.87 | 53.14 | 13,154,364 | -0.04(-0.08%) |
Jun 08, 2017 | 54.21 | 54.33 | 53.00 | 53.18 | 13,211,050 | -1.08(-1.98%) |
Jun 07, 2017 | 54.80 | 54.94 | 54.12 | 54.26 | 9,784,353 | -0.56(-1.03%) |
Jun 06, 2017 | 54.88 | 54.99 | 54.77 | 54.83 | 6,376,125 | -0.09(-0.17%) |
Jun 05, 2017 | 55.41 | 55.43 | 54.84 | 54.92 | 7,968,310 | -0.26(-0.46%) |
Jun 02, 2017 | 54.59 | 55.27 | 54.43 | 55.18 | 9,175,326 | +0.70(+1.29%) |
Jun 01, 2017 | 54.27 | 54.53 | 54.13 | 54.47 | 7,089,781 | +0.12(+0.22%) |
May 31, 2017 | 54.06 | 54.36 | 53.90 | 54.36 | 8,560,070 | +0.30(+0.55%) |
May 30, 2017 | 53.89 | 54.18 | 53.84 | 54.06 | 8,302,555 | -0.03(-0.06%) |
May 26, 2017 | 53.84 | 54.19 | 53.81 | 54.09 | 7,136,272 | +0.34(+0.64%) |
May 25, 2017 | 52.99 | 53.93 | 52.89 | 53.75 | 10,452,342 | +0.86(+1.63%) |
May 24, 2017 | 52.47 | 52.98 | 52.07 | 52.89 | 8,523,973 | +0.63(+1.21%) |
May 23, 2017 | 52.47 | 52.55 | 52.01 | 52.25 | 6,579,558 | -0.07(-0.13%) |
May 22, 2017 | 52.15 | 52.74 | 52.15 | 52.32 | 7,480,456 | -0.11(-0.21%) |
May 19, 2017 | 51.22 | 52.91 | 51.22 | 52.43 | 14,664,602 | +1.32(+2.57%) |
May 18, 2017 | 51.04 | 51.22 | 50.34 | 51.12 | 10,066,993 | +0.08(+0.15%) |
May 17, 2017 | 51.24 | 51.55 | 50.89 | 51.04 | 8,867,541 | -0.21(-0.42%) |
May 16, 2017 | 51.85 | 51.87 | 51.17 | 51.25 | 7,376,165 | -0.40(-0.78%) |
May 15, 2017 | 51.63 | 51.69 | 51.38 | 51.65 | 6,909,362 | +0.44(+0.87%) |
May 12, 2017 | 51.51 | 51.56 | 51.13 | 51.21 | 6,609,115 | -0.29(-0.56%) |
May 11, 2017 | 51.65 | 51.71 | 51.30 | 51.50 | 6,455,826 | -0.33(-0.64%) |
May 10, 2017 | 52.02 | 52.11 | 51.45 | 51.83 | 8,424,062 | -0.27(-0.52%) |
May 09, 2017 | 51.77 | 52.19 | 51.76 | 52.11 | 6,795,224 | +0.25(+0.48%) |
May 08, 2017 | 51.97 | 51.97 | 51.66 | 51.86 | 6,566,818 | -0.01(-0.02%) |
May 05, 2017 | 51.87 | 51.90 | 51.55 | 51.87 | 7,571,450 | +0.10(+0.20%) |
May 04, 2017 | 51.61 | 51.78 | 51.39 | 51.77 | 8,077,883 | +0.20(+0.40%) |
May 03, 2017 | 51.50 | 51.63 | 51.28 | 51.56 | 9,055,342 | +0.08(+0.15%) |
May 02, 2017 | 51.19 | 51.50 | 51.09 | 51.49 | 10,754,032 | +0.27(+0.53%) |
May 01, 2017 | 51.06 | 51.57 | 50.86 | 51.21 | 12,820,288 | +0.10(+0.20%) |
Apr 28, 2017 | 50.56 | 51.21 | 50.20 | 51.11 | 29,431,388 | -1.06(-2.02%) |
Apr 27, 2017 | 52.45 | 52.71 | 52.07 | 52.17 | 17,942,648 | -0.22(-0.42%) |
Apr 26, 2017 | 52.11 | 52.55 | 51.89 | 52.39 | 10,016,606 | +0.51(+0.98%) |
Apr 25, 2017 | 51.61 | 52.09 | 51.00 | 51.88 | 12,962,058 | -0.13(-0.25%) |
Apr 24, 2017 | 51.91 | 52.23 | 51.82 | 52.00 | 12,597,506 | +0.43(+0.82%) |
Apr 21, 2017 | 51.23 | 51.65 | 51.19 | 51.58 | 10,340,750 | +0.45(+0.88%) |
Apr 20, 2017 | 50.81 | 51.35 | 50.69 | 51.13 | 14,624,679 | +0.89(+1.76%) |
Apr 19, 2017 | 49.87 | 50.63 | 49.78 | 50.24 | 14,098,453 | +0.59(+1.18%) |
Apr 18, 2017 | 49.01 | 49.77 | 49.01 | 49.66 | 6,403,871 | +0.23(+0.46%) |
Apr 17, 2017 | 49.09 | 49.57 | 49.09 | 49.43 | 6,611,090 | +0.49(+0.99%) |
Apr 13, 2017 | 49.03 | 49.18 | 48.89 | 48.94 | 5,724,692 | -0.06(-0.12%) |
Apr 12, 2017 | 49.26 | 49.27 | 48.92 | 49.00 | 6,404,575 | -0.26(-0.52%) |
Apr 11, 2017 | 49.14 | 49.49 | 48.83 | 49.26 | 6,880,242 | -0.06(-0.12%) |
Apr 10, 2017 | 49.36 | 49.54 | 49.13 | 49.32 | 6,188,141 | -0.06(-0.12%) |
Apr 07, 2017 | 49.19 | 49.57 | 48.98 | 49.38 | 7,959,749 | +0.09(+0.17%) |
Apr 06, 2017 | 49.47 | 49.66 | 49.13 | 49.29 | 10,708,021 | -0.26(-0.52%) |
Apr 05, 2017 | 49.32 | 50.44 | 49.20 | 49.55 | 16,047,133 | -0.09(-0.17%) |
Apr 04, 2017 | 49.67 | 49.71 | 49.37 | 49.63 | 7,608,373 | -0.10(-0.21%) |
Apr 03, 2017 | 49.60 | 49.76 | 49.26 | 49.73 | 10,563,835 | +0.04(+0.09%) |
Mar 31, 2017 | 49.45 | 49.92 | 49.41 | 49.69 | 10,759,929 | +0.20(+0.40%) |
Mar 30, 2017 | 48.89 | 49.61 | 48.86 | 49.49 | 10,196,891 | +0.53(+1.08%) |
Mar 29, 2017 | 48.65 | 49.23 | 48.62 | 48.97 | 8,227,484 | +0.16(+0.33%) |
Mar 28, 2017 | 48.59 | 48.95 | 48.53 | 48.80 | 9,787,941 | +0.10(+0.21%) |
Mar 27, 2017 | 48.22 | 48.88 | 48.05 | 48.70 | 10,413,387 | +0.36(+0.74%) |
Mar 24, 2017 | 47.75 | 48.83 | 47.57 | 48.35 | 18,522,900 | +0.82(+1.72%) |
Mar 23, 2017 | 47.78 | 48.02 | 47.47 | 47.53 | 8,645,360 | -0.03(-0.07%) |
Mar 22, 2017 | 47.38 | 47.69 | 47.24 | 47.56 | 9,930,184 | +0.30(+0.63%) |
Mar 21, 2017 | 47.70 | 48.04 | 47.22 | 47.26 | 9,436,682 | -0.23(-0.48%) |
Mar 20, 2017 | 47.55 | 47.70 | 47.24 | 47.49 | 9,340,093 | +0.03(+0.05%) |
Mar 17, 2017 | 46.84 | 47.77 | 46.76 | 47.47 | 18,592,396 | +0.83(+1.79%) |
Mar 16, 2017 | 46.68 | 46.79 | 46.52 | 46.63 | 9,487,324 | +0.22(+0.48%) |
Mar 15, 2017 | 46.29 | 46.51 | 46.03 | 46.41 | 10,237,367 | +0.23(+0.50%) |
Mar 14, 2017 | 46.48 | 46.58 | 46.12 | 46.18 | 9,274,538 | -0.31(-0.66%) |
Mar 13, 2017 | 46.44 | 46.71 | 46.29 | 46.49 | 10,681,609 | +0.09(+0.18%) |
Mar 10, 2017 | 47.14 | 47.15 | 46.31 | 46.41 | 16,317,767 | -0.56(-1.20%) |
Mar 09, 2017 | 47.44 | 47.49 | 46.64 | 46.97 | 20,967,804 | -0.47(-0.99%) |
Mar 08, 2017 | 47.78 | 47.95 | 47.26 | 47.43 | 15,347,147 | -0.39(-0.82%) |
Mar 07, 2017 | 48.15 | 48.29 | 47.67 | 47.83 | 12,796,514 | -0.41(-0.85%) |
Mar 06, 2017 | 48.32 | 48.35 | 47.94 | 48.23 | 10,762,278 | -0.36(-0.74%) |
Mar 03, 2017 | 48.25 | 48.73 | 48.25 | 48.59 | 9,092,900 | -0.02(-0.04%) |
Mar 02, 2017 | 48.57 | 48.67 | 48.38 | 48.61 | 7,750,179 | -0.02(-0.03%) |
Mar 01, 2017 | 48.74 | 48.85 | 48.47 | 48.63 | 8,458,139 | +0.23(+0.47%) |
Feb 28, 2017 | 48.26 | 48.56 | 48.12 | 48.40 | 10,271,109 | +0.08(+0.16%) |
Feb 27, 2017 | 48.71 | 48.76 | 48.22 | 48.32 | 9,034,937 | -0.60(-1.22%) |
Feb 24, 2017 | 49.03 | 49.11 | 48.63 | 48.92 | 9,172,954 | -0.14(-0.28%) |
Feb 23, 2017 | 49.02 | 49.18 | 48.84 | 49.05 | 8,420,814 | +0.06(+0.12%) |
Feb 22, 2017 | 48.95 | 49.21 | 48.80 | 48.99 | 9,247,405 | +0.03(+0.05%) |
Feb 21, 2017 | 48.86 | 49.20 | 48.85 | 48.97 | 9,727,066 | +0.16(+0.33%) |
Feb 17, 2017 | 48.80 | 48.80 | 48.80 | 0 | +0.53(+1.09%) | |
Feb 16, 2017 | 48.47 | 48.50 | 48.11 | 48.28 | 10,017,053 | -0.11(-0.23%) |
Feb 15, 2017 | 48.13 | 48.40 | 47.92 | 48.39 | 8,184,575 | +0.24(+0.49%) |
Feb 14, 2017 | 47.67 | 48.18 | 47.67 | 48.15 | 10,416,968 | +0.40(+0.84%) |
Feb 13, 2017 | 48.08 | 48.22 | 47.68 | 47.75 | 9,425,660 | -0.09(-0.20%) |
Feb 10, 2017 | 47.43 | 47.99 | 47.28 | 47.84 | 13,136,241 | +0.35(+0.73%) |
Feb 09, 2017 | 47.00 | 47.76 | 46.98 | 47.49 | 13,051,408 | +0.50(+1.07%) |
Feb 08, 2017 | 46.97 | 47.23 | 46.89 | 46.99 | 13,726,439 | -0.02(-0.04%) |
Feb 07, 2017 | 47.48 | 47.52 | 46.96 | 47.01 | 11,645,699 | -0.20(-0.43%) |
Feb 06, 2017 | 46.60 | 47.23 | 46.51 | 47.21 | 15,379,882 | +0.57(+1.22%) |
Feb 03, 2017 | 45.93 | 46.66 | 45.76 | 46.65 | 16,716,208 | +1.01(+2.21%) |
Feb 02, 2017 | 45.78 | 46.08 | 45.62 | 45.64 | 18,045,932 | -0.03(-0.06%) |