Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.56 | 50.04 | 49.35 | 49.66 | 14,996,443 | -0.23(-0.46%) |
May 30, 2018 | 49.91 | 50.11 | 49.27 | 49.89 | 10,704,085 | +0.14(+0.27%) |
May 29, 2018 | 50.84 | 50.92 | 49.30 | 49.75 | 17,199,922 | -0.95(-1.87%) |
May 25, 2018 | 50.70 | 50.70 | 50.70 | 0 | +0.74(+1.49%) | |
May 24, 2018 | 49.53 | 50.10 | 49.09 | 49.96 | 14,767,323 | +0.22(+0.44%) |
May 23, 2018 | 48.12 | 49.77 | 48.05 | 49.74 | 13,389,612 | +1.21(+2.49%) |
May 22, 2018 | 48.97 | 49.35 | 48.26 | 48.53 | 11,154,473 | -0.27(-0.55%) |
May 21, 2018 | 48.77 | 49.27 | 48.00 | 48.80 | 16,893,200 | +0.17(+0.35%) |
May 18, 2018 | 48.14 | 49.04 | 47.69 | 48.63 | 14,191,119 | +0.47(+0.98%) |
May 17, 2018 | 47.77 | 48.52 | 47.68 | 48.16 | 13,538,352 | +0.21(+0.44%) |
May 16, 2018 | 47.15 | 48.04 | 47.07 | 47.94 | 10,259,904 | +0.90(+1.91%) |
May 15, 2018 | 47.78 | 47.87 | 46.69 | 47.05 | 14,250,036 | -0.93(-1.94%) |
May 14, 2018 | 48.48 | 48.87 | 47.64 | 47.98 | 18,210,282 | +1.28(+2.73%) |
May 11, 2018 | 46.30 | 47.17 | 46.18 | 46.70 | 11,399,452 | +0.22(+0.47%) |
May 10, 2018 | 46.04 | 46.57 | 45.61 | 46.48 | 14,506,893 | +1.52(+3.39%) |
May 09, 2018 | 44.70 | 45.09 | 44.14 | 44.96 | 8,294,019 | +0.26(+0.59%) |
May 08, 2018 | 44.85 | 45.04 | 44.06 | 44.70 | 11,743,398 | -0.13(-0.28%) |
May 07, 2018 | 44.46 | 45.04 | 44.41 | 44.82 | 11,319,716 | +0.44(+0.99%) |
May 04, 2018 | 42.43 | 44.48 | 42.21 | 44.38 | 11,684,988 | +1.84(+4.33%) |
May 03, 2018 | 42.27 | 42.74 | 41.70 | 42.54 | 10,181,270 | +0.04(+0.10%) |
May 02, 2018 | 43.33 | 43.34 | 42.21 | 42.50 | 9,629,347 | -0.47(-1.10%) |
May 01, 2018 | 42.92 | 43.17 | 42.31 | 42.97 | 8,018,526 | -0.16(-0.37%) |
Apr 30, 2018 | 43.34 | 43.82 | 43.12 | 43.13 | 11,198,412 | -0.08(-0.20%) |
Apr 27, 2018 | 42.91 | 43.41 | 42.69 | 43.22 | 11,167,607 | +0.54(+1.27%) |
Apr 26, 2018 | 41.87 | 42.78 | 41.06 | 42.68 | 16,177,012 | +0.61(+1.45%) |
Apr 25, 2018 | 42.28 | 42.65 | 41.32 | 42.07 | 11,368,042 | -0.16(-0.38%) |
Apr 24, 2018 | 43.02 | 43.37 | 41.75 | 42.23 | 13,800,448 | -0.50(-1.17%) |
Apr 23, 2018 | 43.55 | 43.81 | 42.51 | 42.73 | 12,963,079 | -0.77(-1.77%) |
Apr 20, 2018 | 44.66 | 44.72 | 43.40 | 43.50 | 14,000,061 | -0.96(-2.15%) |
Apr 19, 2018 | 45.66 | 45.78 | 44.39 | 44.45 | 22,679,240 | -2.25(-4.82%) |
Apr 18, 2018 | 46.63 | 47.03 | 46.41 | 46.70 | 5,672,814 | -0.10(-0.22%) |
Apr 17, 2018 | 46.50 | 47.08 | 46.32 | 46.80 | 8,384,444 | +0.49(+1.06%) |
Apr 16, 2018 | 47.30 | 47.34 | 46.14 | 46.31 | 9,283,494 | -0.81(-1.72%) |
Apr 13, 2018 | 47.87 | 48.02 | 46.86 | 47.12 | 14,887,097 | +0.45(+0.96%) |
Apr 12, 2018 | 46.90 | 47.06 | 46.52 | 46.68 | 8,744,728 | +0.16(+0.35%) |
Apr 11, 2018 | 45.82 | 46.57 | 45.79 | 46.52 | 7,338,337 | +0.20(+0.44%) |
Apr 10, 2018 | 46.15 | 46.52 | 45.84 | 46.31 | 14,583,281 | +1.13(+2.51%) |
Apr 09, 2018 | 45.26 | 46.41 | 45.10 | 45.18 | 8,997,457 | +0.26(+0.58%) |
Apr 06, 2018 | 46.02 | 46.31 | 44.91 | 44.92 | 9,841,967 | -1.62(-3.49%) |
Apr 05, 2018 | 46.92 | 46.93 | 46.03 | 46.54 | 6,881,993 | +0.04(+0.09%) |
Apr 04, 2018 | 45.49 | 46.61 | 45.18 | 46.50 | 8,862,971 | +0.18(+0.38%) |
Apr 03, 2018 | 45.91 | 46.55 | 45.34 | 46.32 | 9,378,909 | +0.82(+1.80%) |
Apr 02, 2018 | 46.59 | 46.71 | 44.87 | 45.50 | 19,477,132 | -1.35(-2.89%) |
Mar 29, 2018 | 46.85 | 46.85 | 46.85 | 0 | +0.60(+1.30%) | |
Mar 28, 2018 | 46.35 | 47.33 | 46.05 | 46.25 | 15,285,743 | -0.12(-0.26%) |
Mar 27, 2018 | 47.85 | 48.40 | 46.12 | 46.37 | 14,477,177 | -1.09(-2.30%) |
Mar 26, 2018 | 46.15 | 47.47 | 45.87 | 47.46 | 14,302,438 | +2.09(+4.60%) |
Mar 23, 2018 | 47.04 | 47.48 | 45.37 | 45.37 | 17,400,244 | -1.62(-3.45%) |
Mar 22, 2018 | 47.56 | 48.05 | 46.95 | 47.00 | 16,026,879 | -1.04(-2.16%) |
Mar 21, 2018 | 48.62 | 49.28 | 48.00 | 48.04 | 14,463,868 | -1.23(-2.49%) |
Mar 20, 2018 | 49.88 | 49.97 | 49.00 | 49.26 | 12,552,661 | -0.09(-0.19%) |
Mar 19, 2018 | 50.90 | 51.03 | 48.96 | 49.36 | 16,711,669 | -1.90(-3.71%) |
Mar 16, 2018 | 51.24 | 51.99 | 51.14 | 51.26 | 30,244,968 | +0.62(+1.22%) |
Mar 15, 2018 | 50.76 | 50.97 | 50.36 | 50.64 | 12,268,375 | -0.19(-0.38%) |
Mar 14, 2018 | 50.65 | 51.06 | 48.96 | 50.84 | 35,192,864 | +0.36(+0.70%) |
Mar 13, 2018 | 50.54 | 51.92 | 50.00 | 50.48 | 45,615,072 | -2.63(-4.95%) |
Mar 12, 2018 | 53.31 | 53.68 | 52.68 | 53.11 | 18,515,720 | -0.19(-0.35%) |
Mar 09, 2018 | 52.73 | 53.32 | 52.53 | 53.30 | 9,053,338 | +1.02(+1.96%) |
Mar 08, 2018 | 52.98 | 53.05 | 52.06 | 52.27 | 10,440,917 | -0.57(-1.07%) |
Mar 07, 2018 | 52.94 | 51.94 | 52.84 | 14,893,315 | +0.30(+0.56%) | |
Mar 06, 2018 | 53.69 | 53.74 | 51.64 | 52.54 | 27,707,468 | -1.58(-2.92%) |
Mar 05, 2018 | 54.40 | 55.47 | 53.73 | 54.13 | 18,255,364 | -0.62(-1.13%) |
Mar 02, 2018 | 54.38 | 54.84 | 54.14 | 54.74 | 12,550,804 | -0.19(-0.34%) |
Mar 01, 2018 | 54.99 | 56.01 | 54.40 | 54.93 | 12,769,953 | -0.03(-0.06%) |
Feb 28, 2018 | 56.40 | 56.42 | 54.89 | 54.96 | 11,314,824 | -1.13(-2.02%) |
Feb 27, 2018 | 56.65 | 57.18 | 55.82 | 56.10 | 16,926,874 | -0.06(-0.11%) |
Feb 26, 2018 | 54.12 | 56.46 | 53.82 | 56.15 | 32,590,568 | +3.07(+5.78%) |
Feb 23, 2018 | 52.66 | 53.09 | 52.00 | 53.09 | 8,065,820 | +0.96(+1.83%) |
Feb 22, 2018 | 52.00 | 52.13 | 13,974,600 | -1.02(-1.92%) | ||
Feb 21, 2018 | 52.92 | 53.54 | 52.52 | 53.15 | 17,764,972 | -0.49(-0.92%) |
Feb 20, 2018 | 53.77 | 51.86 | 53.65 | 32,791,668 | -0.72(-1.33%) | |
Feb 16, 2018 | 54.37 | 54.37 | 54.37 | 0 | -0.36(-0.66%) | |
Feb 15, 2018 | 55.65 | 55.65 | 53.54 | 54.73 | 18,540,462 | -1.10(-1.97%) |
Feb 14, 2018 | 54.62 | 56.00 | 54.58 | 55.83 | 12,336,977 | +0.75(+1.35%) |
Feb 13, 2018 | 55.13 | 55.08 | 9,154,714 | +0.03(+0.06%) | ||
Feb 12, 2018 | 54.40 | 55.08 | 53.98 | 55.05 | 16,311,051 | +1.40(+2.61%) |
Feb 09, 2018 | 52.78 | 53.92 | 51.53 | 53.65 | 27,547,022 | +1.32(+2.52%) |
Feb 08, 2018 | 54.18 | 54.55 | 52.32 | 52.33 | 16,035,957 | -2.20(-4.03%) |
Feb 07, 2018 | 53.84 | 55.43 | 53.67 | 54.53 | 17,879,288 | +0.54(+0.99%) |
Feb 06, 2018 | 52.24 | 54.10 | 52.15 | 53.99 | 29,162,502 | +1.80(+3.45%) |
Feb 05, 2018 | 55.58 | 55.79 | 50.72 | 52.19 | 42,802,576 | -3.20(-5.78%) |
Feb 02, 2018 | 55.48 | 56.21 | 55.22 | 55.39 | 13,086,679 | -0.61(-1.09%) |
Feb 01, 2018 | 57.30 | 55.61 | 56.00 | 20,083,762 | -1.22(-2.12%) | |
Jan 31, 2018 | 56.63 | 57.33 | 56.56 | 57.22 | 16,587,180 | +1.06(+1.88%) |
Jan 30, 2018 | 56.53 | 56.93 | 56.52 | 56.16 | 9,611,761 | -0.28(-0.49%) |
Jan 29, 2018 | 57.14 | 57.26 | 56.37 | 56.44 | 11,623,755 | -1.01(-1.77%) |
Jan 26, 2018 | 56.96 | 57.45 | 56.67 | 57.45 | 9,445,510 | +0.93(+1.65%) |
Jan 25, 2018 | 57.13 | 57.32 | 56.41 | 56.52 | 10,878,851 | -0.47(-0.82%) |
Jan 24, 2018 | 57.18 | 57.25 | 56.49 | 56.99 | 14,771,595 | -0.30(-0.53%) |
Jan 23, 2018 | 57.51 | 57.76 | 57.21 | 57.30 | 9,332,724 | -0.28(-0.48%) |
Jan 22, 2018 | 56.85 | 57.63 | 56.76 | 57.57 | 10,217,397 | +0.53(+0.93%) |
Jan 19, 2018 | 57.04 | 57.22 | 56.80 | 57.04 | 10,573,067 | -0.01(-0.01%) |
Jan 18, 2018 | 56.80 | 57.16 | 56.58 | 57.05 | 8,107,519 | +0.03(+0.04%) |
Jan 17, 2018 | 57.45 | 57.76 | 56.37 | 57.03 | 14,979,781 | -0.19(-0.34%) |
Jan 16, 2018 | 55.53 | 57.55 | 55.36 | 57.22 | 29,196,040 | +2.41(+4.39%) |
Jan 12, 2018 | 54.81 | 54.81 | 54.81 | 0 | -0.04(-0.08%) | |
Jan 11, 2018 | 54.66 | 54.91 | 54.61 | 54.86 | 5,048,091 | +0.14(+0.26%) |
Jan 10, 2018 | 55.12 | 54.71 | 7,834,874 | -0.01(-0.02%) | ||
Jan 09, 2018 | 55.03 | 55.12 | 54.44 | 54.72 | 9,103,606 | -0.84(-1.51%) |
Jan 08, 2018 | 55.54 | 55.78 | 55.28 | 55.56 | 5,088,295 | -0.17(-0.30%) |
Jan 05, 2018 | 55.37 | 55.84 | 54.91 | 55.73 | 6,466,965 | +0.37(+0.67%) |
Jan 04, 2018 | 55.48 | 55.78 | 55.26 | 55.36 | 6,035,564 | +0.08(+0.14%) |
Jan 03, 2018 | 54.68 | 55.38 | 54.23 | 55.28 | 8,162,786 | +0.62(+1.13%) |
Jan 02, 2018 | 53.98 | 54.75 | 53.80 | 54.66 | 7,549,558 | +0.99(+1.84%) |
Dec 29, 2017 | 53.67 | 53.67 | 53.67 | 0 | -0.30(-0.56%) | |
Dec 28, 2017 | 54.23 | 54.27 | 53.95 | 53.98 | 2,923,733 | -0.13(-0.25%) |
Dec 27, 2017 | 53.92 | 54.19 | 53.82 | 54.11 | 5,842,464 | +0.20(+0.37%) |
Dec 26, 2017 | 54.07 | 54.44 | 53.82 | 53.91 | 5,052,346 | -0.36(-0.66%) |
Dec 22, 2017 | 53.92 | 54.48 | 53.91 | 54.27 | 5,301,028 | +0.29(+0.53%) |
Dec 21, 2017 | 54.29 | 54.46 | 53.94 | 53.98 | 6,501,794 | -0.18(-0.33%) |
Dec 20, 2017 | 54.13 | 54.64 | 53.93 | 54.16 | 8,270,125 | +0.08(+0.16%) |
Dec 19, 2017 | 54.59 | 54.90 | 54.02 | 54.08 | 8,504,499 | -0.74(-1.35%) |
Dec 18, 2017 | 54.44 | 54.88 | 54.33 | 54.81 | 8,809,887 | +0.52(+0.96%) |
Dec 15, 2017 | 54.77 | 54.85 | 54.08 | 54.29 | 22,463,442 | +0.05(+0.09%) |
Dec 14, 2017 | 54.38 | 54.64 | 54.11 | 54.24 | 8,419,081 | -0.17(-0.31%) |
Dec 13, 2017 | 54.48 | 54.85 | 54.35 | 54.41 | 7,739,021 | +0.03(+0.06%) |
Dec 12, 2017 | 54.39 | 54.59 | 54.12 | 54.38 | 8,334,616 | -0.27(-0.49%) |
Dec 11, 2017 | 53.71 | 54.72 | 53.66 | 54.65 | 14,533,126 | +0.79(+1.46%) |
Dec 08, 2017 | 55.00 | 55.00 | 53.56 | 53.86 | 11,178,555 | -0.83(-1.52%) |
Dec 07, 2017 | 54.67 | 54.96 | 54.30 | 54.69 | 10,442,221 | +0.21(+0.38%) |
Dec 06, 2017 | 54.19 | 55.06 | 53.96 | 54.48 | 8,267,934 | +0.24(+0.45%) |
Dec 05, 2017 | 54.37 | 54.52 | 53.99 | 54.23 | 11,520,676 | +0.11(+0.20%) |
Dec 04, 2017 | 55.00 | 55.08 | 53.49 | 54.13 | 20,662,418 | -0.78(-1.42%) |
Dec 01, 2017 | 54.66 | 55.43 | 54.55 | 54.91 | 18,906,770 | -0.71(-1.28%) |
Nov 30, 2017 | 55.76 | 56.26 | 55.10 | 55.62 | 18,472,728 | -0.15(-0.27%) |
Nov 29, 2017 | 57.09 | 57.18 | 55.36 | 55.77 | 20,289,686 | -1.56(-2.72%) |
Nov 28, 2017 | 56.67 | 57.35 | 56.36 | 57.33 | 15,326,555 | +0.68(+1.20%) |
Nov 27, 2017 | 57.03 | 57.30 | 56.57 | 56.65 | 24,535,132 | -0.64(-1.12%) |
Nov 24, 2017 | 56.96 | 57.60 | 56.91 | 57.29 | 11,106,378 | +0.65(+1.14%) |
Nov 22, 2017 | 55.18 | 56.75 | 55.07 | 56.64 | 18,631,218 | +1.21(+2.19%) |
Nov 21, 2017 | 54.33 | 55.64 | 54.26 | 55.43 | 13,488,547 | +0.17(+0.30%) |
Nov 20, 2017 | 55.02 | 55.58 | 54.83 | 55.26 | 11,724,708 | -0.21(-0.37%) |
Nov 17, 2017 | 55.18 | 55.66 | 54.87 | 55.47 | 16,038,616 | +0.51(+0.92%) |
Nov 16, 2017 | 54.68 | 55.32 | 54.40 | 54.96 | 14,835,661 | +0.42(+0.76%) |
Nov 15, 2017 | 54.50 | 55.27 | 54.24 | 54.55 | 12,706,494 | -0.32(-0.59%) |
Nov 14, 2017 | 55.00 | 55.54 | 54.50 | 54.87 | 16,879,352 | -0.41(-0.74%) |
Nov 13, 2017 | 54.01 | 55.55 | 53.83 | 55.28 | 29,332,394 | +1.60(+2.97%) |
Nov 10, 2017 | 53.51 | 54.12 | 53.14 | 53.68 | 11,578,736 | -0.02(-0.05%) |
Nov 09, 2017 | 53.96 | 54.31 | 53.16 | 53.71 | 19,185,148 | -0.74(-1.36%) |
Nov 08, 2017 | 53.38 | 54.70 | 53.38 | 54.45 | 31,890,542 | +1.16(+2.17%) |
Nov 07, 2017 | 51.98 | 53.34 | 51.92 | 53.29 | 28,169,990 | +1.31(+2.53%) |
Nov 06, 2017 | 53.66 | 54.31 | 51.67 | 51.98 | 70,826,312 | +0.59(+1.15%) |
Nov 03, 2017 | 45.53 | 54.03 | 45.07 | 51.39 | 97,386,872 | +5.79(+12.71%) |
Nov 02, 2017 | 44.56 | 46.29 | 44.56 | 45.59 | 20,853,796 | +1.15(+2.58%) |
Nov 01, 2017 | 42.79 | 44.47 | 41.99 | 44.45 | 18,790,744 | +2.04(+4.80%) |
Oct 31, 2017 | 43.45 | 43.64 | 41.59 | 42.41 | 35,978,284 | -3.03(-6.68%) |
Oct 30, 2017 | 45.03 | 45.53 | 44.96 | 45.44 | 8,517,831 | +0.07(+0.16%) |
Oct 27, 2017 | 44.64 | 45.48 | 44.36 | 45.37 | 10,780,272 | +0.64(+1.43%) |
Oct 26, 2017 | 44.98 | 45.22 | 44.62 | 44.73 | 6,339,665 | -0.03(-0.07%) |
Oct 25, 2017 | 44.88 | 45.25 | 44.46 | 44.76 | 9,119,061 | -0.34(-0.76%) |
Oct 24, 2017 | 44.43 | 45.26 | 44.40 | 45.10 | 13,731,090 | +0.71(+1.61%) |
Oct 23, 2017 | 43.48 | 44.71 | 43.34 | 44.39 | 11,758,210 | +1.14(+2.63%) |
Oct 20, 2017 | 43.66 | 43.72 | 43.18 | 43.25 | 10,639,062 | -0.22(-0.52%) |
Oct 19, 2017 | 43.26 | 43.56 | 43.24 | 43.47 | 8,209,562 | +0.07(+0.15%) |
Oct 18, 2017 | 43.68 | 43.79 | 43.25 | 43.41 | 7,256,253 | -0.17(-0.38%) |
Oct 17, 2017 | 43.50 | 43.60 | 43.11 | 43.57 | 9,217,152 | +0.02(+0.06%) |
Oct 16, 2017 | 44.05 | 44.06 | 43.49 | 43.55 | 7,133,913 | -0.37(-0.83%) |
Oct 13, 2017 | 44.38 | 44.38 | 43.85 | 43.91 | 8,426,587 | -0.15(-0.34%) |
Oct 12, 2017 | 44.79 | 45.04 | 44.03 | 44.06 | 8,494,139 | -0.93(-2.07%) |
Oct 11, 2017 | 44.72 | 45.21 | 44.61 | 44.99 | 11,339,302 | +0.21(+0.46%) |
Oct 10, 2017 | 44.02 | 44.81 | 44.00 | 44.79 | 10,535,997 | +0.82(+1.87%) |
Oct 09, 2017 | 43.80 | 44.05 | 43.55 | 43.96 | 6,997,220 | +0.32(+0.74%) |
Oct 06, 2017 | 43.36 | 43.76 | 43.36 | 43.64 | 5,768,006 | +0.12(+0.27%) |
Oct 05, 2017 | 43.37 | 43.59 | 43.20 | 43.52 | 6,229,572 | +0.32(+0.75%) |
Oct 04, 2017 | 43.17 | 43.33 | 42.96 | 43.20 | 5,518,118 | -0.05(-0.12%) |
Oct 03, 2017 | 43.22 | 43.41 | 42.94 | 43.25 | 5,265,831 | +0.12(+0.27%) |
Oct 02, 2017 | 43.31 | 43.36 | 42.98 | 43.13 | 5,339,629 | +0.03(+0.08%) |
Sep 29, 2017 | 43.16 | 43.27 | 42.92 | 43.10 | 6,460,655 | +0.07(+0.17%) |
Sep 28, 2017 | 42.72 | 43.26 | 42.66 | 43.02 | 6,895,493 | +0.17(+0.39%) |
Sep 27, 2017 | 42.76 | 42.90 | 42.53 | 42.86 | 9,863,804 | +0.35(+0.82%) |
Sep 26, 2017 | 43.02 | 43.12 | 42.28 | 42.51 | 11,281,103 | -0.41(-0.95%) |
Sep 25, 2017 | 43.15 | 43.47 | 42.91 | 42.92 | 9,836,803 | -0.39(-0.90%) |
Sep 22, 2017 | 43.08 | 43.42 | 43.06 | 43.31 | 4,937,738 | +0.05(+0.12%) |
Sep 21, 2017 | 43.11 | 43.40 | 42.99 | 43.26 | 6,916,060 | +0.04(+0.10%) |
Sep 20, 2017 | 43.59 | 43.66 | 42.80 | 43.21 | 10,104,142 | -0.27(-0.61%) |
Sep 19, 2017 | 43.44 | 43.28 | 43.48 | 7,006,401 | +0.04(+0.10%) | |
Sep 18, 2017 | 43.43 | 43.54 | 43.19 | 43.44 | 7,219,239 | +0.05(+0.12%) |
Sep 15, 2017 | 43.19 | 43.47 | 42.77 | 43.39 | 15,850,807 | +0.59(+1.38%) |
Sep 14, 2017 | 42.37 | 42.89 | 42.13 | 42.80 | 9,311,221 | +0.39(+0.92%) |
Sep 13, 2017 | 42.23 | 42.49 | 42.17 | 42.41 | 7,446,873 | +0.09(+0.22%) |
Sep 12, 2017 | 42.07 | 42.46 | 42.01 | 42.32 | 5,444,915 | +0.27(+0.65%) |
Sep 11, 2017 | 41.52 | 42.13 | 41.49 | 42.04 | 8,988,086 | +0.77(+1.87%) |
Sep 08, 2017 | 41.86 | 41.94 | 40.67 | 41.27 | 15,407,550 | -0.62(-1.47%) |
Sep 07, 2017 | 42.03 | 42.14 | 41.78 | 41.88 | 12,070,487 | -0.06(-0.14%) |
Sep 06, 2017 | 41.73 | 42.21 | 41.43 | 41.94 | 19,494,104 | +0.35(+0.84%) |
Sep 05, 2017 | 43.11 | 43.15 | 41.43 | 41.59 | 21,423,734 | -1.68(-3.88%) |
Sep 01, 2017 | 43.67 | 43.87 | 43.17 | 43.27 | 6,377,139 | -0.18(-0.42%) |
Aug 31, 2017 | 43.45 | 43.72 | 43.33 | 43.46 | 9,882,230 | +0.12(+0.29%) |
Aug 30, 2017 | 43.42 | 43.47 | 42.87 | 43.33 | 5,864,423 | +0.26(+0.60%) |
Aug 29, 2017 | 42.66 | 43.11 | 42.63 | 43.07 | 5,991,192 | +0.00(+0.00%) |
Aug 28, 2017 | 43.04 | 43.07 | 42.78 | 43.07 | 5,435,629 | +0.29(+0.68%) |
Aug 25, 2017 | 43.40 | 43.46 | 42.77 | 42.78 | 10,561,921 | -0.38(-0.88%) |
Aug 24, 2017 | 43.06 | 43.34 | 42.97 | 43.16 | 7,538,491 | +0.21(+0.50%) |
Aug 23, 2017 | 43.00 | 43.09 | 42.58 | 42.95 | 6,396,102 | -0.10(-0.23%) |
Aug 22, 2017 | 42.93 | 43.27 | 42.93 | 43.05 | 5,403,128 | +0.30(+0.71%) |
Aug 21, 2017 | 42.76 | 42.82 | 42.35 | 42.74 | 6,330,910 | +0.05(+0.12%) |
Aug 18, 2017 | 42.97 | 43.10 | 42.68 | 42.69 | 8,143,883 | -0.29(-0.67%) |
Aug 17, 2017 | 43.74 | 43.92 | 42.98 | 42.98 | 8,013,060 | -0.86(-1.95%) |
Aug 16, 2017 | 44.45 | 44.48 | 43.79 | 43.83 | 9,017,466 | -0.46(-1.04%) |
Aug 15, 2017 | 44.12 | 44.47 | 43.87 | 44.30 | 9,578,422 | +0.26(+0.60%) |
Aug 14, 2017 | 43.61 | 44.11 | 43.51 | 44.03 | 9,872,924 | +0.68(+1.57%) |
Aug 11, 2017 | 43.08 | 43.69 | 43.00 | 43.35 | 7,168,282 | +0.31(+0.73%) |
Aug 10, 2017 | 43.20 | 43.37 | 42.85 | 43.04 | 13,095,560 | -0.35(-0.81%) |
Aug 09, 2017 | 42.80 | 43.42 | 42.76 | 43.39 | 9,832,972 | +0.39(+0.92%) |
Aug 08, 2017 | 43.21 | 43.85 | 42.93 | 43.00 | 12,720,473 | -0.34(-0.78%) |
Aug 07, 2017 | 43.17 | 43.45 | 43.16 | 43.33 | 7,979,896 | +0.07(+0.15%) |
Aug 04, 2017 | 43.58 | 43.58 | 43.18 | 43.27 | 10,553,691 | -0.27(-0.62%) |
Aug 03, 2017 | 43.71 | 43.86 | 43.37 | 43.54 | 10,511,898 | -0.18(-0.41%) |
Aug 02, 2017 | 43.82 | 43.90 | 43.40 | 43.72 | 28,073,794 | -0.20(-0.45%) |
Aug 01, 2017 | 43.83 | 43.93 | 43.51 | 43.92 | 11,397,821 | +0.18(+0.41%) |
Jul 31, 2017 | 43.66 | 43.82 | 43.37 | 43.74 | 13,745,104 | +0.25(+0.59%) |
Jul 28, 2017 | 42.98 | 43.57 | 42.98 | 43.48 | 8,080,514 | +0.32(+0.74%) |
Jul 27, 2017 | 43.65 | 43.83 | 42.95 | 43.16 | 17,109,912 | -0.53(-1.22%) |
Jul 26, 2017 | 43.82 | 43.87 | 43.37 | 43.70 | 9,220,093 | -0.11(-0.24%) |
Jul 25, 2017 | 43.74 | 44.06 | 43.64 | 43.80 | 8,649,271 | +0.04(+0.09%) |
Jul 24, 2017 | 44.20 | 44.30 | 43.65 | 43.76 | 10,740,884 | -0.51(-1.15%) |
Jul 21, 2017 | 44.12 | 44.40 | 43.93 | 44.27 | 14,731,482 | -0.11(-0.24%) |
Jul 20, 2017 | 45.31 | 45.58 | 43.96 | 44.38 | 43,712,540 | -2.31(-4.95%) |
Jul 19, 2017 | 46.42 | 46.82 | 46.05 | 46.69 | 10,660,372 | +0.40(+0.87%) |
Jul 18, 2017 | 46.33 | 46.36 | 46.05 | 46.29 | 9,049,350 | -0.14(-0.30%) |
Jul 17, 2017 | 46.65 | 46.80 | 46.37 | 46.42 | 6,230,296 | -0.29(-0.62%) |
Jul 14, 2017 | 46.46 | 46.81 | 46.17 | 46.71 | 5,399,808 | +0.48(+1.03%) |
Jul 13, 2017 | 46.36 | 46.47 | 46.19 | 46.24 | 7,563,543 | +0.02(+0.05%) |
Jul 12, 2017 | 45.87 | 46.30 | 45.82 | 46.21 | 7,451,206 | +0.72(+1.57%) |
Jul 11, 2017 | 45.74 | 45.74 | 45.24 | 45.50 | 7,448,551 | -0.25(-0.56%) |
Jul 10, 2017 | 45.53 | 45.95 | 45.38 | 45.75 | 6,200,102 | +0.24(+0.52%) |
Jul 07, 2017 | 45.26 | 45.82 | 45.12 | 45.51 | 6,513,708 | +0.46(+1.02%) |
Jul 06, 2017 | 45.24 | 45.41 | 45.01 | 45.05 | 6,885,330 | -0.54(-1.19%) |
Jul 05, 2017 | 45.23 | 45.68 | 45.04 | 45.59 | 8,298,819 | +0.41(+0.91%) |
Jul 03, 2017 | 45.66 | 46.06 | 45.16 | 45.18 | 5,326,239 | -0.22(-0.49%) |
Jun 30, 2017 | 45.72 | 45.73 | 45.25 | 45.41 | 10,678,785 | +0.12(+0.25%) |
Jun 29, 2017 | 45.99 | 45.99 | 44.85 | 45.29 | 10,284,701 | -0.89(-1.92%) |
Jun 28, 2017 | 45.55 | 46.31 | 45.37 | 46.18 | 9,172,533 | +0.60(+1.32%) |
Jun 27, 2017 | 46.29 | 46.32 | 45.56 | 45.58 | 8,287,250 | -0.93(-2.00%) |
Jun 26, 2017 | 46.94 | 47.44 | 46.22 | 46.51 | 8,925,221 | -0.29(-0.61%) |
Jun 23, 2017 | 47.23 | 46.52 | 46.79 | 14,408,870 | +0.36(+0.78%) | |
Jun 22, 2017 | 46.24 | 46.66 | 46.10 | 46.43 | 6,761,753 | +0.12(+0.25%) |
Jun 21, 2017 | 46.70 | 46.74 | 46.15 | 46.32 | 10,124,188 | -0.38(-0.81%) |
Jun 20, 2017 | 47.25 | 47.37 | 46.47 | 46.70 | 9,949,311 | -0.67(-1.42%) |
Jun 19, 2017 | 46.84 | 47.41 | 46.79 | 47.37 | 8,715,264 | +0.65(+1.39%) |
Jun 16, 2017 | 46.85 | 46.87 | 46.33 | 46.72 | 17,701,934 | -0.09(-0.19%) |
Jun 15, 2017 | 46.39 | 47.01 | 46.38 | 46.81 | 6,587,463 | -0.07(-0.14%) |
Jun 14, 2017 | 47.44 | 47.67 | 46.60 | 46.88 | 8,195,266 | -0.44(-0.92%) |
Jun 13, 2017 | 47.65 | 47.74 | 47.28 | 47.31 | 8,648,699 | +0.04(+0.09%) |
Jun 12, 2017 | 46.47 | 47.42 | 46.44 | 47.27 | 12,143,406 | +0.36(+0.77%) |
Jun 09, 2017 | 48.00 | 48.09 | 46.66 | 46.91 | 16,569,929 | -0.88(-1.84%) |
Jun 08, 2017 | 47.50 | 47.81 | 47.37 | 47.79 | 12,553,454 | +0.49(+1.03%) |
Jun 07, 2017 | 47.94 | 48.09 | 46.98 | 47.30 | 12,314,816 | -0.55(-1.15%) |
Jun 06, 2017 | 48.18 | 48.44 | 47.84 | 47.86 | 9,573,021 | -0.54(-1.12%) |
Jun 05, 2017 | 48.10 | 48.55 | 48.09 | 48.40 | 9,681,641 | +0.23(+0.48%) |
Jun 02, 2017 | 48.42 | 48.48 | 47.98 | 48.17 | 11,599,718 | -0.03(-0.07%) |