Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.43 | 44.45 | 44.13 | 44.37 | 2,652,706 | -0.06(-0.14%) |
Apr 27, 2018 | 44.31 | 44.46 | 44.09 | 44.43 | 2,397,235 | +0.35(+0.80%) |
Apr 26, 2018 | 43.85 | 44.17 | 43.62 | 44.08 | 4,521,238 | +0.22(+0.49%) |
Apr 25, 2018 | 43.40 | 43.88 | 43.17 | 43.86 | 3,248,111 | +0.04(+0.10%) |
Apr 24, 2018 | 44.31 | 44.41 | 43.69 | 43.82 | 3,773,607 | -0.13(-0.29%) |
Apr 23, 2018 | 44.37 | 44.64 | 43.85 | 43.95 | 4,627,479 | -0.95(-2.11%) |
Apr 20, 2018 | 44.92 | 44.97 | 44.39 | 44.89 | 6,497,051 | -0.28(-0.61%) |
Apr 19, 2018 | 46.42 | 46.44 | 45.08 | 45.17 | 5,943,151 | -1.36(-2.92%) |
Apr 18, 2018 | 46.85 | 46.99 | 46.53 | 46.53 | 3,963,633 | -0.04(-0.09%) |
Apr 17, 2018 | 46.53 | 46.72 | 46.33 | 46.57 | 3,708,578 | +0.35(+0.76%) |
Apr 16, 2018 | 46.48 | 46.48 | 46.12 | 46.22 | 2,199,366 | -0.10(-0.22%) |
Apr 13, 2018 | 46.35 | 46.36 | 45.91 | 46.32 | 2,858,529 | +0.40(+0.86%) |
Apr 12, 2018 | 45.96 | 46.21 | 45.69 | 45.93 | 4,516,170 | +0.34(+0.74%) |
Apr 11, 2018 | 45.29 | 45.72 | 45.26 | 45.59 | 2,426,637 | +0.07(+0.15%) |
Apr 10, 2018 | 45.40 | 45.56 | 45.01 | 45.52 | 6,439,916 | +0.64(+1.42%) |
Apr 09, 2018 | 45.16 | 45.47 | 44.87 | 44.89 | 2,671,426 | -0.12(-0.27%) |
Apr 06, 2018 | 44.95 | 45.32 | 44.73 | 45.01 | 4,183,363 | -0.30(-0.66%) |
Apr 05, 2018 | 45.42 | 45.75 | 45.27 | 45.31 | 6,033,409 | +0.06(+0.13%) |
Apr 04, 2018 | 43.41 | 45.31 | 43.31 | 45.25 | 7,309,790 | +1.16(+2.63%) |
Apr 03, 2018 | 43.53 | 44.10 | 43.28 | 44.09 | 5,740,755 | +0.96(+2.23%) |
Apr 02, 2018 | 43.83 | 44.12 | 42.83 | 43.12 | 4,795,035 | -1.18(-2.66%) |
Mar 29, 2018 | 44.30 | 44.30 | 44.30 | 0 | +1.11(+2.57%) | |
Mar 28, 2018 | 43.54 | 43.68 | 43.09 | 43.19 | 3,561,687 | -0.36(-0.83%) |
Mar 27, 2018 | 43.90 | 44.14 | 43.54 | 43.55 | 3,201,566 | -0.43(-0.98%) |
Mar 26, 2018 | 43.75 | 44.02 | 42.82 | 43.98 | 3,623,133 | +1.03(+2.40%) |
Mar 23, 2018 | 43.77 | 44.13 | 42.93 | 42.95 | 4,450,336 | -0.70(-1.60%) |
Mar 22, 2018 | 43.72 | 44.19 | 43.50 | 43.65 | 6,000,473 | -0.64(-1.46%) |
Mar 21, 2018 | 43.53 | 44.40 | 43.45 | 44.29 | 8,520,192 | +1.28(+2.98%) |
Mar 20, 2018 | 42.99 | 43.20 | 42.93 | 43.01 | 2,459,558 | +0.17(+0.40%) |
Mar 19, 2018 | 43.05 | 43.20 | 42.51 | 42.84 | 3,934,089 | -0.52(-1.21%) |
Mar 16, 2018 | 43.56 | 43.76 | 43.30 | 43.36 | 2,838,002 | -0.37(-0.85%) |
Mar 15, 2018 | 44.16 | 44.21 | 43.69 | 43.73 | 2,675,000 | -0.64(-1.43%) |
Mar 14, 2018 | 44.82 | 44.85 | 44.15 | 44.37 | 3,773,094 | -0.22(-0.50%) |
Mar 13, 2018 | 44.89 | 45.09 | 44.44 | 44.59 | 3,219,107 | -0.17(-0.38%) |
Mar 12, 2018 | 44.63 | 44.94 | 44.50 | 44.77 | 2,924,954 | +0.16(+0.37%) |
Mar 09, 2018 | 44.61 | 44.95 | 44.44 | 44.60 | 4,482,901 | +0.43(+0.97%) |
Mar 08, 2018 | 43.71 | 44.22 | 43.43 | 44.17 | 7,464,238 | +0.76(+1.74%) |
Mar 07, 2018 | 43.49 | 43.03 | 43.42 | 3,066,251 | -0.11(-0.26%) | |
Mar 06, 2018 | 43.80 | 43.94 | 43.44 | 43.53 | 3,906,476 | +0.30(+0.70%) |
Mar 05, 2018 | 42.64 | 43.28 | 42.44 | 43.23 | 5,367,708 | +0.14(+0.32%) |
Mar 02, 2018 | 42.64 | 43.20 | 42.37 | 43.09 | 4,200,878 | -0.05(-0.12%) |
Mar 01, 2018 | 42.83 | 43.54 | 42.57 | 43.14 | 5,743,457 | +0.22(+0.52%) |
Feb 28, 2018 | 43.68 | 43.72 | 42.80 | 42.92 | 4,444,434 | -0.55(-1.27%) |
Feb 27, 2018 | 44.15 | 44.42 | 43.40 | 43.47 | 4,674,248 | -0.94(-2.11%) |
Feb 26, 2018 | 44.46 | 44.46 | 44.09 | 44.40 | 3,076,818 | -0.12(-0.27%) |
Feb 23, 2018 | 44.86 | 44.86 | 44.43 | 44.52 | 3,136,273 | -0.09(-0.21%) |
Feb 22, 2018 | 44.62 | 3,552,631 | +0.88(+2.01%) | |||
Feb 21, 2018 | 44.37 | 44.65 | 43.72 | 43.74 | 4,229,874 | -0.50(-1.13%) |
Feb 20, 2018 | 44.41 | 44.72 | 44.07 | 44.24 | 5,360,193 | -0.56(-1.25%) |
Feb 16, 2018 | 44.80 | 44.80 | 44.80 | 0 | -0.06(-0.13%) | |
Feb 15, 2018 | 44.77 | 45.07 | 44.71 | 44.86 | 4,232,694 | +0.56(+1.26%) |
Feb 14, 2018 | 43.25 | 44.50 | 43.19 | 44.30 | 4,108,275 | +0.66(+1.52%) |
Feb 13, 2018 | 43.37 | 43.77 | 43.35 | 43.64 | 2,998,766 | +0.11(+0.26%) |
Feb 12, 2018 | 43.48 | 44.04 | 42.93 | 43.53 | 6,943,897 | +0.24(+0.56%) |
Feb 09, 2018 | 43.22 | 43.42 | 41.93 | 43.29 | 9,276,005 | +0.69(+1.61%) |
Feb 08, 2018 | 44.03 | 44.03 | 42.54 | 42.60 | 8,613,283 | -1.29(-2.94%) |
Feb 07, 2018 | 44.37 | 44.74 | 43.86 | 43.89 | 5,491,152 | -0.86(-1.92%) |
Feb 06, 2018 | 43.39 | 44.95 | 43.32 | 44.75 | 7,990,225 | +0.68(+1.54%) |
Feb 05, 2018 | 45.31 | 45.81 | 42.99 | 44.07 | 6,516,874 | -1.40(-3.08%) |
Feb 02, 2018 | 45.75 | 46.07 | 45.30 | 45.47 | 5,145,946 | -1.01(-2.18%) |
Feb 01, 2018 | 45.79 | 46.79 | 45.75 | 46.49 | 4,511,489 | +0.82(+1.79%) |
Jan 31, 2018 | 45.78 | 45.84 | 45.39 | 45.67 | 2,930,805 | +0.40(+0.89%) |
Jan 30, 2018 | 45.57 | 45.79 | 44.96 | 45.26 | 3,386,992 | -0.58(-1.28%) |
Jan 29, 2018 | 46.24 | 46.33 | 45.75 | 45.85 | 3,757,869 | -0.64(-1.39%) |
Jan 26, 2018 | 46.34 | 46.56 | 46.06 | 46.49 | 2,506,035 | +0.51(+1.10%) |
Jan 25, 2018 | 46.68 | 46.99 | 45.96 | 45.99 | 7,065,134 | -0.38(-0.82%) |
Jan 24, 2018 | 45.61 | 46.47 | 45.60 | 46.36 | 6,465,262 | +1.20(+2.67%) |
Jan 23, 2018 | 44.82 | 45.26 | 44.63 | 45.16 | 3,294,971 | -0.03(-0.06%) |
Jan 22, 2018 | 45.07 | 45.19 | 44.94 | 45.19 | 2,099,839 | +0.06(+0.13%) |
Jan 19, 2018 | 45.57 | 45.64 | 45.01 | 45.13 | 3,160,145 | -0.12(-0.27%) |
Jan 18, 2018 | 45.10 | 45.28 | 44.93 | 45.25 | 3,007,738 | +0.33(+0.73%) |
Jan 17, 2018 | 44.54 | 45.18 | 44.52 | 44.92 | 3,974,359 | +0.49(+1.10%) |
Jan 16, 2018 | 44.40 | 44.54 | 44.22 | 44.43 | 4,839,708 | +0.84(+1.93%) |
Jan 12, 2018 | 43.59 | 43.59 | 43.59 | 0 | +0.85(+1.99%) | |
Jan 11, 2018 | 42.45 | 42.74 | 42.32 | 42.74 | 3,277,655 | +0.19(+0.44%) |
Jan 10, 2018 | 42.37 | 42.55 | 8,128,131 | -0.95(-2.19%) | ||
Jan 09, 2018 | 43.79 | 43.84 | 43.23 | 43.50 | 4,041,497 | -0.34(-0.76%) |
Jan 08, 2018 | 43.72 | 44.03 | 43.66 | 43.84 | 3,463,699 | +0.00(+0.00%) |
Jan 05, 2018 | 43.56 | 43.87 | 43.39 | 43.84 | 3,186,746 | +0.46(+1.05%) |
Jan 04, 2018 | 43.62 | 43.83 | 43.35 | 43.38 | 2,936,696 | +0.07(+0.16%) |
Jan 03, 2018 | 43.66 | 43.80 | 43.22 | 43.31 | 4,149,241 | -0.01(-0.02%) |
Jan 02, 2018 | 42.86 | 43.34 | 42.67 | 43.32 | 3,759,845 | +0.94(+2.21%) |
Dec 29, 2017 | 42.38 | 42.38 | 42.38 | 0 | +0.62(+1.48%) | |
Dec 28, 2017 | 41.70 | 41.93 | 41.62 | 41.76 | 1,660,528 | +0.06(+0.14%) |
Dec 27, 2017 | 41.36 | 41.75 | 41.36 | 41.70 | 2,046,690 | +0.54(+1.32%) |
Dec 26, 2017 | 41.70 | 41.82 | 41.09 | 41.16 | 1,672,881 | -0.25(-0.60%) |
Dec 22, 2017 | 41.85 | 42.02 | 41.13 | 41.41 | 3,240,922 | -0.47(-1.13%) |
Dec 21, 2017 | 42.41 | 42.49 | 41.85 | 41.88 | 2,431,127 | -0.52(-1.22%) |
Dec 20, 2017 | 42.54 | 42.71 | 42.28 | 42.40 | 1,742,377 | -0.15(-0.36%) |
Dec 19, 2017 | 43.79 | 43.79 | 42.52 | 42.56 | 3,272,335 | -0.67(-1.55%) |
Dec 18, 2017 | 42.96 | 43.40 | 42.76 | 43.23 | 3,417,225 | +0.66(+1.56%) |
Dec 15, 2017 | 42.68 | 42.85 | 42.33 | 42.56 | 4,688,819 | -0.02(-0.04%) |
Dec 14, 2017 | 42.94 | 43.02 | 42.58 | 42.58 | 1,789,543 | -0.31(-0.73%) |
Dec 13, 2017 | 42.14 | 42.98 | 42.01 | 42.90 | 3,644,733 | +0.80(+1.90%) |
Dec 12, 2017 | 42.16 | 42.22 | 41.65 | 42.10 | 2,129,284 | -0.21(-0.50%) |
Dec 11, 2017 | 42.57 | 42.68 | 42.30 | 42.31 | 1,477,175 | -0.28(-0.66%) |
Dec 08, 2017 | 42.35 | 42.63 | 42.13 | 42.59 | 2,195,043 | +0.59(+1.40%) |
Dec 07, 2017 | 41.89 | 42.27 | 41.87 | 42.00 | 3,206,783 | -0.20(-0.46%) |
Dec 06, 2017 | 42.49 | 42.65 | 42.06 | 42.20 | 2,969,370 | -0.67(-1.57%) |
Dec 05, 2017 | 42.61 | 43.00 | 42.50 | 42.87 | 4,365,176 | +0.00(+0.00%) |
Dec 04, 2017 | 43.19 | 43.26 | 42.65 | 42.87 | 3,007,934 | -0.09(-0.20%) |
Dec 01, 2017 | 42.71 | 43.25 | 42.40 | 42.95 | 4,600,362 | +0.23(+0.54%) |
Nov 30, 2017 | 43.33 | 43.87 | 42.66 | 42.73 | 5,920,888 | -0.84(-1.93%) |
Nov 29, 2017 | 43.28 | 43.59 | 42.98 | 43.57 | 3,710,708 | +0.15(+0.35%) |
Nov 28, 2017 | 43.26 | 43.43 | 43.03 | 43.41 | 3,535,345 | +0.26(+0.59%) |
Nov 27, 2017 | 43.87 | 43.87 | 43.14 | 43.16 | 2,380,210 | -0.48(-1.09%) |
Nov 24, 2017 | 44.02 | 44.16 | 43.60 | 43.64 | 1,202,719 | -0.14(-0.33%) |
Nov 22, 2017 | 43.67 | 43.91 | 43.41 | 43.78 | 3,337,368 | +0.34(+0.78%) |
Nov 21, 2017 | 42.98 | 43.60 | 42.95 | 43.44 | 4,149,398 | +0.88(+2.06%) |
Nov 20, 2017 | 42.51 | 42.80 | 42.38 | 42.56 | 2,135,947 | -0.22(-0.52%) |
Nov 17, 2017 | 42.52 | 43.04 | 42.36 | 42.78 | 5,156,431 | +0.41(+0.96%) |
Nov 16, 2017 | 42.10 | 42.53 | 41.96 | 42.38 | 3,433,729 | +0.53(+1.26%) |
Nov 15, 2017 | 41.91 | 42.05 | 41.21 | 41.85 | 4,903,797 | -0.20(-0.49%) |
Nov 14, 2017 | 42.35 | 42.45 | 41.93 | 42.05 | 3,951,768 | -0.29(-0.68%) |
Nov 13, 2017 | 42.16 | 42.43 | 41.95 | 42.34 | 4,739,092 | -0.01(-0.02%) |
Nov 10, 2017 | 43.09 | 43.24 | 42.34 | 42.35 | 5,012,430 | -0.87(-2.01%) |
Nov 09, 2017 | 42.84 | 43.34 | 42.68 | 43.22 | 2,958,492 | +0.09(+0.22%) |
Nov 08, 2017 | 43.33 | 43.48 | 43.08 | 43.13 | 1,455,562 | -0.08(-0.18%) |
Nov 07, 2017 | 43.46 | 43.62 | 43.03 | 43.20 | 4,075,910 | -0.26(-0.61%) |
Nov 06, 2017 | 42.96 | 43.53 | 42.67 | 43.47 | 5,411,871 | +0.79(+1.86%) |
Nov 03, 2017 | 42.87 | 42.94 | 41.86 | 42.67 | 4,277,990 | -0.15(-0.36%) |
Nov 02, 2017 | 42.56 | 42.95 | 42.47 | 42.83 | 1,845,445 | +0.20(+0.46%) |
Nov 01, 2017 | 42.90 | 43.11 | 42.54 | 42.63 | 2,694,204 | -0.21(-0.50%) |
Oct 31, 2017 | 42.95 | 43.10 | 42.70 | 42.84 | 4,159,445 | +0.15(+0.36%) |
Oct 30, 2017 | 43.29 | 43.40 | 42.53 | 42.69 | 3,082,406 | -0.45(-1.05%) |
Oct 27, 2017 | 42.96 | 43.30 | 42.68 | 43.14 | 4,534,711 | +0.38(+0.90%) |
Oct 26, 2017 | 43.27 | 43.63 | 42.73 | 42.76 | 3,597,521 | -0.38(-0.89%) |
Oct 25, 2017 | 44.24 | 44.24 | 43.09 | 43.14 | 5,194,225 | -0.83(-1.88%) |
Oct 24, 2017 | 43.70 | 44.05 | 43.64 | 43.97 | 4,868,069 | +0.26(+0.58%) |
Oct 23, 2017 | 44.31 | 44.43 | 43.68 | 43.71 | 3,570,470 | -0.53(-1.19%) |
Oct 20, 2017 | 44.79 | 44.85 | 44.19 | 44.24 | 5,771,305 | -0.50(-1.12%) |
Oct 19, 2017 | 44.56 | 44.78 | 44.40 | 44.74 | 3,188,955 | +0.25(+0.55%) |
Oct 18, 2017 | 44.94 | 44.94 | 44.42 | 44.50 | 3,369,814 | -0.47(-1.04%) |
Oct 17, 2017 | 44.07 | 45.07 | 43.54 | 44.96 | 12,231,205 | +1.14(+2.60%) |
Oct 16, 2017 | 44.21 | 44.56 | 43.82 | 43.82 | 5,644,459 | -0.54(-1.23%) |
Oct 13, 2017 | 44.72 | 44.93 | 44.26 | 44.37 | 3,931,615 | -0.27(-0.61%) |
Oct 12, 2017 | 44.90 | 45.05 | 44.55 | 44.64 | 4,430,144 | -0.42(-0.93%) |
Oct 11, 2017 | 44.89 | 45.19 | 44.77 | 45.06 | 3,134,183 | +0.29(+0.65%) |
Oct 10, 2017 | 45.57 | 45.67 | 44.72 | 44.77 | 3,792,634 | -0.39(-0.87%) |
Oct 09, 2017 | 45.56 | 45.59 | 45.04 | 45.16 | 2,258,864 | -0.44(-0.97%) |
Oct 06, 2017 | 45.71 | 45.79 | 45.36 | 45.60 | 2,665,829 | -0.37(-0.80%) |
Oct 05, 2017 | 46.60 | 46.84 | 45.83 | 45.97 | 4,695,715 | -0.54(-1.17%) |
Oct 04, 2017 | 46.60 | 46.80 | 46.45 | 46.51 | 2,797,380 | -0.17(-0.36%) |
Oct 03, 2017 | 46.47 | 46.81 | 46.40 | 46.68 | 2,723,763 | +0.14(+0.31%) |
Oct 02, 2017 | 46.36 | 46.67 | 46.30 | 46.54 | 2,329,237 | +0.05(+0.11%) |
Sep 29, 2017 | 46.39 | 46.68 | 46.27 | 46.49 | 3,435,939 | +0.14(+0.31%) |
Sep 28, 2017 | 46.16 | 46.44 | 46.05 | 46.34 | 3,171,980 | +0.02(+0.04%) |
Sep 27, 2017 | 46.68 | 46.86 | 46.18 | 46.33 | 3,468,812 | -0.84(-1.79%) |
Sep 26, 2017 | 47.25 | 47.67 | 46.91 | 47.17 | 1,674,184 | -0.15(-0.32%) |
Sep 25, 2017 | 47.34 | 47.52 | 47.15 | 47.32 | 1,729,137 | -0.34(-0.71%) |
Sep 22, 2017 | 47.48 | 47.84 | 47.48 | 47.66 | 1,922,595 | +0.22(+0.47%) |
Sep 21, 2017 | 47.45 | 47.63 | 47.13 | 47.44 | 1,766,475 | -0.11(-0.23%) |
Sep 20, 2017 | 47.56 | 48.02 | 47.23 | 47.55 | 2,824,151 | +0.18(+0.38%) |
Sep 19, 2017 | 47.61 | 47.85 | 47.09 | 47.37 | 4,505,641 | -0.22(-0.46%) |
Sep 18, 2017 | 47.48 | 47.83 | 47.47 | 47.59 | 2,601,639 | -0.13(-0.27%) |
Sep 15, 2017 | 47.72 | 47.76 | 47.51 | 47.72 | 2,582,006 | -0.06(-0.12%) |
Sep 14, 2017 | 47.33 | 47.78 | 47.12 | 47.78 | 2,283,219 | +0.20(+0.43%) |
Sep 13, 2017 | 47.66 | 47.72 | 47.37 | 47.58 | 2,326,474 | -0.30(-0.62%) |
Sep 12, 2017 | 47.84 | 48.00 | 47.76 | 47.88 | 1,811,294 | -0.16(-0.34%) |
Sep 11, 2017 | 47.65 | 48.08 | 47.65 | 48.04 | 1,562,246 | +0.49(+1.02%) |
Sep 08, 2017 | 47.85 | 47.91 | 47.43 | 47.55 | 2,048,607 | -0.47(-0.98%) |
Sep 07, 2017 | 48.13 | 48.29 | 47.82 | 48.02 | 1,846,177 | +0.20(+0.41%) |
Sep 06, 2017 | 47.39 | 47.97 | 47.36 | 47.82 | 3,801,757 | +0.53(+1.12%) |
Sep 05, 2017 | 48.05 | 48.19 | 47.19 | 47.30 | 3,554,791 | -1.02(-2.11%) |
Sep 01, 2017 | 48.31 | 48.40 | 48.13 | 48.32 | 2,019,860 | +0.25(+0.51%) |
Aug 31, 2017 | 48.37 | 48.41 | 48.01 | 48.07 | 1,774,794 | -0.32(-0.67%) |
Aug 30, 2017 | 48.21 | 48.45 | 48.09 | 48.39 | 1,439,950 | +0.22(+0.46%) |
Aug 29, 2017 | 47.95 | 48.22 | 47.82 | 48.17 | 1,600,312 | -0.03(-0.05%) |
Aug 28, 2017 | 48.79 | 48.82 | 48.11 | 48.20 | 1,794,132 | -0.85(-1.74%) |
Aug 25, 2017 | 49.04 | 49.22 | 48.85 | 49.05 | 1,351,223 | +0.28(+0.58%) |
Aug 24, 2017 | 48.92 | 49.02 | 48.71 | 48.77 | 1,939,692 | +0.02(+0.03%) |
Aug 23, 2017 | 48.38 | 48.79 | 48.37 | 48.75 | 1,534,411 | -0.14(-0.28%) |
Aug 22, 2017 | 49.05 | 49.07 | 48.84 | 48.89 | 1,665,845 | +0.09(+0.17%) |
Aug 21, 2017 | 48.62 | 48.90 | 48.54 | 48.80 | 1,346,512 | +0.40(+0.83%) |
Aug 18, 2017 | 47.89 | 48.56 | 47.69 | 48.40 | 2,147,656 | +0.54(+1.14%) |
Aug 17, 2017 | 48.51 | 48.69 | 47.86 | 47.86 | 2,183,051 | -0.76(-1.56%) |
Aug 16, 2017 | 48.68 | 48.70 | 48.23 | 48.62 | 3,224,922 | +0.32(+0.65%) |
Aug 15, 2017 | 48.18 | 48.35 | 48.06 | 48.30 | 851,515 | +0.03(+0.05%) |
Aug 14, 2017 | 48.10 | 48.43 | 48.02 | 48.28 | 2,494,627 | +0.60(+1.25%) |
Aug 11, 2017 | 47.33 | 47.85 | 47.24 | 47.68 | 1,869,287 | +0.37(+0.77%) |
Aug 10, 2017 | 47.68 | 47.73 | 47.22 | 47.31 | 3,681,225 | -0.41(-0.86%) |
Aug 09, 2017 | 47.46 | 47.78 | 47.34 | 47.72 | 1,789,971 | -0.38(-0.80%) |
Aug 08, 2017 | 48.14 | 48.40 | 48.02 | 48.11 | 1,796,516 | +0.10(+0.21%) |
Aug 07, 2017 | 47.99 | 48.05 | 47.84 | 48.00 | 1,983,895 | -0.07(-0.14%) |
Aug 04, 2017 | 48.21 | 48.24 | 47.86 | 48.07 | 1,858,391 | +0.09(+0.18%) |
Aug 03, 2017 | 48.06 | 48.07 | 47.82 | 47.99 | 1,979,363 | -0.02(-0.04%) |
Aug 02, 2017 | 47.74 | 48.24 | 47.67 | 48.00 | 1,771,916 | +0.13(+0.27%) |
Aug 01, 2017 | 48.09 | 48.45 | 47.81 | 47.88 | 4,020,092 | -0.05(-0.11%) |
Jul 31, 2017 | 48.18 | 48.18 | 47.69 | 47.93 | 2,665,045 | -0.32(-0.67%) |
Jul 28, 2017 | 48.16 | 48.26 | 47.82 | 48.25 | 2,042,171 | +0.04(+0.09%) |
Jul 27, 2017 | 49.05 | 49.14 | 48.10 | 48.21 | 2,809,472 | -0.78(-1.60%) |
Jul 26, 2017 | 48.62 | 49.05 | 48.42 | 48.99 | 2,257,217 | +0.44(+0.91%) |
Jul 25, 2017 | 48.92 | 48.92 | 48.50 | 48.55 | 2,074,414 | -0.13(-0.26%) |
Jul 24, 2017 | 48.72 | 48.76 | 48.30 | 48.68 | 1,883,467 | -0.12(-0.24%) |
Jul 21, 2017 | 48.79 | 48.91 | 48.67 | 48.79 | 1,764,193 | +0.06(+0.12%) |
Jul 20, 2017 | 48.66 | 48.88 | 48.61 | 48.73 | 1,875,346 | +0.09(+0.17%) |
Jul 19, 2017 | 48.85 | 49.01 | 48.53 | 48.65 | 1,901,778 | -0.10(-0.21%) |
Jul 18, 2017 | 48.81 | 48.89 | 48.62 | 48.75 | 1,973,047 | +0.06(+0.12%) |
Jul 17, 2017 | 48.49 | 48.87 | 48.32 | 48.69 | 3,614,202 | +0.13(+0.26%) |
Jul 14, 2017 | 48.29 | 48.75 | 48.11 | 48.56 | 2,681,835 | +0.60(+1.24%) |
Jul 13, 2017 | 47.82 | 47.99 | 47.64 | 47.97 | 1,531,329 | +0.28(+0.59%) |
Jul 12, 2017 | 47.84 | 48.00 | 47.40 | 47.69 | 3,100,980 | +0.77(+1.65%) |
Jul 11, 2017 | 46.85 | 47.25 | 46.84 | 46.91 | 2,327,272 | -0.12(-0.25%) |
Jul 10, 2017 | 46.39 | 47.08 | 46.33 | 47.03 | 3,493,911 | +0.94(+2.05%) |
Jul 07, 2017 | 45.98 | 46.16 | 45.55 | 46.09 | 2,413,228 | +0.57(+1.25%) |
Jul 06, 2017 | 45.70 | 45.72 | 45.35 | 45.52 | 2,484,401 | -0.32(-0.71%) |
Jul 05, 2017 | 45.60 | 46.04 | 45.50 | 45.84 | 2,073,839 | -0.04(-0.09%) |
Jul 03, 2017 | 46.06 | 46.27 | 45.82 | 45.88 | 1,616,795 | -0.03(-0.07%) |
Jun 30, 2017 | 45.82 | 46.05 | 45.78 | 45.92 | 2,288,979 | +0.29(+0.63%) |
Jun 29, 2017 | 45.82 | 45.93 | 45.22 | 45.63 | 2,876,580 | -0.65(-1.40%) |
Jun 28, 2017 | 45.95 | 46.35 | 45.76 | 46.27 | 2,005,804 | +0.64(+1.40%) |
Jun 27, 2017 | 45.83 | 45.89 | 45.45 | 45.64 | 1,967,724 | -0.54(-1.16%) |
Jun 26, 2017 | 46.04 | 46.23 | 45.97 | 46.17 | 2,766,637 | +0.58(+1.27%) |
Jun 23, 2017 | 45.36 | 45.73 | 45.20 | 45.59 | 1,527,453 | +0.38(+0.85%) |
Jun 22, 2017 | 45.13 | 45.44 | 44.89 | 45.21 | 1,337,593 | +0.43(+0.95%) |
Jun 21, 2017 | 45.05 | 45.25 | 44.74 | 44.79 | 2,344,269 | -0.19(-0.42%) |
Jun 20, 2017 | 45.53 | 45.53 | 44.97 | 44.97 | 2,888,029 | -0.66(-1.45%) |
Jun 19, 2017 | 45.84 | 46.02 | 45.44 | 45.63 | 3,225,376 | -0.23(-0.50%) |
Jun 16, 2017 | 45.44 | 45.94 | 45.20 | 45.86 | 3,713,576 | +0.57(+1.26%) |
Jun 15, 2017 | 45.06 | 45.37 | 44.83 | 45.29 | 3,423,859 | -0.33(-0.72%) |
Jun 14, 2017 | 45.46 | 45.91 | 45.33 | 45.62 | 4,783,703 | +0.38(+0.84%) |
Jun 13, 2017 | 45.23 | 45.30 | 45.06 | 45.24 | 1,998,808 | +0.11(+0.24%) |
Jun 12, 2017 | 44.92 | 45.13 | 44.68 | 45.13 | 2,123,286 | +0.19(+0.43%) |
Jun 09, 2017 | 44.82 | 45.15 | 44.75 | 44.93 | 2,630,148 | +0.02(+0.04%) |
Jun 08, 2017 | 45.27 | 45.27 | 44.88 | 44.92 | 1,617,473 | -0.06(-0.13%) |
Jun 07, 2017 | 45.00 | 45.14 | 44.63 | 44.98 | 1,874,100 | +0.14(+0.32%) |
Jun 06, 2017 | 44.95 | 45.24 | 44.80 | 44.83 | 2,120,250 | -0.18(-0.39%) |
Jun 05, 2017 | 44.23 | 45.06 | 44.23 | 45.01 | 5,219,672 | +1.22(+2.79%) |
Jun 02, 2017 | 44.00 | 44.19 | 43.68 | 43.79 | 3,218,903 | -0.10(-0.23%) |
Jun 01, 2017 | 43.56 | 44.06 | 43.53 | 43.89 | 3,512,274 | +0.42(+0.97%) |
May 31, 2017 | 43.87 | 43.87 | 43.38 | 43.47 | 3,946,172 | -0.36(-0.83%) |
May 30, 2017 | 44.28 | 44.36 | 43.74 | 43.83 | 3,049,327 | -0.85(-1.90%) |
May 26, 2017 | 44.53 | 44.85 | 44.39 | 44.68 | 1,561,200 | +0.35(+0.80%) |
May 25, 2017 | 44.99 | 45.12 | 44.29 | 44.33 | 2,676,629 | -0.39(-0.87%) |
May 24, 2017 | 44.14 | 44.75 | 44.08 | 44.72 | 2,637,715 | +0.84(+1.92%) |
May 23, 2017 | 43.80 | 43.99 | 43.59 | 43.87 | 1,492,240 | +0.21(+0.48%) |
May 22, 2017 | 44.13 | 44.42 | 43.55 | 43.66 | 2,299,752 | -0.13(-0.31%) |
May 19, 2017 | 43.38 | 43.99 | 43.32 | 43.80 | 4,611,706 | +1.08(+2.52%) |
May 18, 2017 | 42.53 | 43.13 | 42.22 | 42.72 | 6,521,493 | -0.67(-1.55%) |
May 17, 2017 | 43.78 | 43.87 | 43.38 | 43.39 | 3,291,994 | -0.85(-1.92%) |
May 16, 2017 | 44.37 | 44.59 | 44.24 | 44.24 | 1,484,204 | -0.15(-0.34%) |
May 15, 2017 | 44.26 | 44.52 | 44.22 | 44.40 | 2,556,738 | +0.54(+1.23%) |
May 12, 2017 | 43.92 | 44.04 | 43.68 | 43.86 | 1,492,734 | +0.05(+0.12%) |
May 11, 2017 | 43.87 | 43.89 | 43.60 | 43.81 | 1,519,553 | -0.01(-0.02%) |
May 10, 2017 | 43.72 | 44.05 | 43.66 | 43.81 | 2,261,937 | +0.50(+1.15%) |
May 09, 2017 | 43.04 | 43.56 | 43.00 | 43.32 | 2,764,119 | +0.36(+0.84%) |
May 08, 2017 | 43.34 | 43.44 | 42.80 | 42.96 | 2,567,893 | -0.44(-1.01%) |
May 05, 2017 | 42.83 | 43.43 | 42.78 | 43.39 | 2,195,959 | +0.60(+1.40%) |
May 04, 2017 | 43.27 | 43.53 | 42.62 | 42.80 | 5,188,825 | -0.65(-1.49%) |
May 03, 2017 | 43.91 | 43.95 | 43.38 | 43.44 | 2,399,728 | -0.64(-1.45%) |
May 02, 2017 | 43.76 | 44.11 | 43.74 | 44.08 | 2,957,210 | +0.24(+0.54%) |