Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 56.17 | 56.67 | 55.46 | 55.66 | 33,108,388 | -0.35(-0.63%) |
Apr 27, 2018 | 56.80 | 56.99 | 55.59 | 56.01 | 40,494,280 | +0.27(+0.49%) |
Apr 26, 2018 | 55.24 | 55.82 | 54.58 | 55.74 | 37,828,428 | +2.12(+3.95%) |
Apr 25, 2018 | 54.44 | 54.83 | 52.04 | 53.62 | 59,397,072 | -1.12(-2.05%) |
Apr 24, 2018 | 55.66 | 56.62 | 54.09 | 54.74 | 41,864,624 | -0.66(-1.20%) |
Apr 23, 2018 | 56.78 | 57.29 | 55.14 | 55.40 | 43,168,304 | -1.20(-2.11%) |
Apr 20, 2018 | 56.59 | 57.44 | 56.29 | 56.60 | 39,014,204 | -0.08(-0.14%) |
Apr 19, 2018 | 57.35 | 57.69 | 56.13 | 56.68 | 47,655,952 | -1.81(-3.10%) |
Apr 18, 2018 | 58.28 | 59.21 | 57.60 | 58.50 | 39,497,056 | -0.29(-0.49%) |
Apr 17, 2018 | 57.81 | 59.00 | 57.25 | 58.78 | 45,160,724 | +1.50(+2.61%) |
Apr 16, 2018 | 57.36 | 57.62 | 56.34 | 57.29 | 35,404,060 | -0.00(-0.00%) |
Apr 13, 2018 | 58.69 | 58.78 | 56.81 | 57.29 | 50,817,208 | -0.77(-1.32%) |
Apr 12, 2018 | 56.92 | 58.24 | 56.48 | 58.06 | 59,881,588 | +2.07(+3.70%) |
Apr 11, 2018 | 56.25 | 56.67 | 55.66 | 55.99 | 46,454,576 | -0.41(-0.73%) |
Apr 10, 2018 | 55.61 | 56.67 | 55.04 | 56.40 | 77,121,904 | +3.09(+5.80%) |
Apr 09, 2018 | 53.65 | 54.93 | 53.11 | 53.31 | 50,384,776 | +0.29(+0.54%) |
Apr 06, 2018 | 53.76 | 54.84 | 52.73 | 53.02 | 66,975,848 | -1.76(-3.22%) |
Apr 05, 2018 | 56.57 | 56.70 | 54.07 | 54.79 | 70,462,176 | -1.20(-2.15%) |
Apr 04, 2018 | 53.21 | 56.09 | 52.96 | 55.99 | 79,633,704 | +0.22(+0.39%) |
Apr 03, 2018 | 56.37 | 57.01 | 54.78 | 55.77 | 67,366,592 | +1.06(+1.95%) |
Apr 02, 2018 | 56.61 | 58.07 | 53.83 | 54.70 | 93,112,976 | -2.61(-4.55%) |
Mar 29, 2018 | 57.31 | 57.31 | 57.31 | 0 | +2.53(+4.63%) | |
Mar 28, 2018 | 55.47 | 56.77 | 53.70 | 54.78 | 95,519,264 | -1.03(-1.85%) |
Mar 27, 2018 | 61.31 | 61.87 | 54.41 | 55.81 | 142,250,224 | -4.69(-7.76%) |
Mar 26, 2018 | 58.90 | 60.51 | 58.38 | 60.50 | 61,739,692 | +2.85(+4.94%) |
Mar 23, 2018 | 59.99 | 60.01 | 57.54 | 57.65 | 74,312,968 | -2.20(-3.67%) |
Mar 22, 2018 | 60.88 | 61.34 | 59.48 | 59.85 | 55,614,360 | -1.66(-2.70%) |
Mar 21, 2018 | 61.70 | 62.36 | 61.21 | 61.51 | 44,280,048 | -0.25(-0.41%) |
Mar 20, 2018 | 59.67 | 62.15 | 59.67 | 61.76 | 55,996,484 | +2.12(+3.56%) |
Mar 19, 2018 | 61.42 | 61.70 | 58.65 | 59.64 | 72,086,336 | -2.35(-3.78%) |
Mar 16, 2018 | 61.87 | 62.17 | 61.49 | 61.99 | 40,353,608 | +0.28(+0.46%) |
Mar 15, 2018 | 61.69 | 62.52 | 61.28 | 61.70 | 40,597,452 | +0.15(+0.24%) |
Mar 14, 2018 | 61.73 | 62.00 | 60.94 | 61.56 | 51,007,540 | +0.25(+0.42%) |
Mar 13, 2018 | 62.24 | 62.98 | 60.89 | 61.30 | 62,588,776 | -0.51(-0.82%) |
Mar 12, 2018 | 61.13 | 62.61 | 61.04 | 61.81 | 61,095,436 | +1.10(+1.81%) |
Mar 09, 2018 | 60.16 | 60.84 | 60.00 | 60.71 | 51,068,776 | +1.03(+1.72%) |
Mar 08, 2018 | 60.12 | 60.12 | 59.24 | 59.69 | 41,430,580 | -0.16(-0.27%) |
Mar 07, 2018 | 60.37 | 59.85 | 58,685,008 | -0.08(-0.13%) | ||
Mar 06, 2018 | 59.17 | 60.12 | 58.74 | 59.93 | 63,871,444 | +1.61(+2.76%) |
Mar 05, 2018 | 58.03 | 58.71 | 56.80 | 58.32 | 62,619,260 | -0.22(-0.38%) |
Mar 02, 2018 | 56.39 | 58.60 | 54.90 | 58.54 | 92,275,424 | +1.07(+1.86%) |
Mar 01, 2018 | 59.87 | 60.41 | 56.46 | 57.47 | 105,034,624 | -2.42(-4.05%) |
Feb 28, 2018 | 61.00 | 61.40 | 59.77 | 59.89 | 52,710,160 | -1.00(-1.65%) |
Feb 27, 2018 | 60.75 | 61.60 | 60.66 | 60.89 | 45,934,796 | -0.13(-0.21%) |
Feb 26, 2018 | 61.32 | 61.37 | 60.40 | 61.02 | 47,207,728 | +0.16(+0.26%) |
Feb 23, 2018 | 60.52 | 60.86 | 60.02 | 60.86 | 41,954,096 | +0.94(+1.56%) |
Feb 22, 2018 | 59.27 | 59.93 | 53,905,408 | +0.20(+0.33%) | ||
Feb 21, 2018 | 62.25 | 62.32 | 59.69 | 59.73 | 90,086,936 | -1.87(-3.04%) |
Feb 20, 2018 | 60.53 | 62.29 | 60.49 | 61.60 | 69,299,624 | +1.30(+2.15%) |
Feb 16, 2018 | 60.31 | 60.31 | 60.31 | 0 | -0.66(-1.08%) | |
Feb 15, 2018 | 60.54 | 61.42 | 60.15 | 60.96 | 70,575,896 | +1.26(+2.10%) |
Feb 14, 2018 | 57.13 | 60.00 | 57.05 | 59.71 | 75,209,848 | +2.17(+3.78%) |
Feb 13, 2018 | 58.00 | 57.53 | 63,166,412 | +1.14(+2.02%) | ||
Feb 12, 2018 | 58.21 | 58.24 | 55.65 | 56.40 | 110,409,600 | -1.00(-1.75%) |
Feb 09, 2018 | 58.92 | 59.08 | 53.80 | 57.40 | 169,275,408 | +3.60(+6.69%) |
Feb 08, 2018 | 57.84 | 58.15 | 53.79 | 53.80 | 113,438,600 | -2.79(-4.93%) |
Feb 07, 2018 | 56.78 | 58.11 | 56.07 | 56.59 | 81,074,320 | +0.80(+1.43%) |
Feb 06, 2018 | 50.55 | 55.82 | 50.45 | 55.79 | 112,394,448 | +1.79(+3.31%) |
Feb 05, 2018 | 56.14 | 57.68 | 50.72 | 54.00 | 117,355,080 | -3.75(-6.49%) |
Feb 02, 2018 | 58.61 | 58.85 | 57.17 | 57.75 | 72,624,960 | -1.73(-2.90%) |
Feb 01, 2018 | 58.99 | 61.06 | 58.88 | 59.48 | 52,205,136 | -1.31(-2.16%) |
Jan 31, 2018 | 60.78 | 61.64 | 60.46 | 60.79 | 48,319,596 | +0.76(+1.27%) |
Jan 30, 2018 | 59.63 | 60.71 | 58.96 | 60.03 | 57,591,768 | -1.02(-1.67%) |
Jan 29, 2018 | 60.03 | 61.36 | 59.51 | 61.05 | 45,952,828 | +0.87(+1.45%) |
Jan 26, 2018 | 58.89 | 60.18 | 58.76 | 60.18 | 52,195,092 | +1.73(+2.95%) |
Jan 25, 2018 | 58.86 | 59.29 | 58.31 | 58.45 | 41,364,500 | +0.14(+0.23%) |
Jan 24, 2018 | 59.12 | 59.48 | 57.76 | 58.32 | 58,670,948 | -0.77(-1.30%) |
Jan 23, 2018 | 58.33 | 59.31 | 58.15 | 59.09 | 47,974,884 | +1.29(+2.23%) |
Jan 22, 2018 | 56.99 | 57.81 | 56.41 | 57.80 | 55,631,048 | +0.89(+1.56%) |
Jan 19, 2018 | 56.41 | 57.15 | 56.14 | 56.91 | 61,598,448 | +1.40(+2.53%) |
Jan 18, 2018 | 55.38 | 56.05 | 55.07 | 55.51 | 41,207,492 | -0.07(-0.12%) |
Jan 17, 2018 | 54.58 | 55.68 | 53.64 | 55.58 | 54,342,648 | +1.14(+2.09%) |
Jan 16, 2018 | 55.41 | 56.27 | 53.59 | 54.44 | 69,826,960 | -0.71(-1.29%) |
Jan 12, 2018 | 55.15 | 55.15 | 55.15 | 0 | -0.27(-0.49%) | |
Jan 11, 2018 | 55.65 | 55.96 | 55.20 | 55.42 | 40,986,304 | +0.10(+0.18%) |
Jan 10, 2018 | 55.35 | 55.32 | 58,821,808 | +0.43(+0.78%) | ||
Jan 09, 2018 | 54.96 | 55.35 | 54.07 | 54.89 | 50,194,920 | -0.01(-0.03%) |
Jan 08, 2018 | 54.51 | 55.65 | 54.06 | 54.90 | 88,879,080 | +1.63(+3.06%) |
Jan 05, 2018 | 52.97 | 53.64 | 52.20 | 53.27 | 58,641,208 | +0.45(+0.85%) |
Jan 04, 2018 | 53.36 | 53.93 | 52.60 | 52.82 | 58,871,812 | +0.28(+0.53%) |
Jan 03, 2018 | 50.48 | 52.85 | 50.39 | 52.55 | 92,087,640 | +3.24(+6.58%) |
Jan 02, 2018 | 48.42 | 49.34 | 48.10 | 49.30 | 35,764,464 | +1.45(+3.02%) |
Dec 29, 2017 | 47.86 | 47.86 | 47.86 | 0 | -0.96(-1.98%) | |
Dec 28, 2017 | 49.00 | 49.30 | 48.76 | 48.82 | 24,262,868 | +0.06(+0.12%) |
Dec 27, 2017 | 48.70 | 49.46 | 48.55 | 48.76 | 33,259,958 | -0.07(-0.14%) |
Dec 26, 2017 | 47.74 | 48.91 | 47.44 | 48.83 | 35,855,980 | +0.54(+1.11%) |
Dec 22, 2017 | 48.08 | 48.39 | 47.30 | 48.29 | 47,132,880 | -0.15(-0.32%) |
Dec 21, 2017 | 48.71 | 48.95 | 48.36 | 48.45 | 30,376,860 | -0.23(-0.46%) |
Dec 20, 2017 | 48.90 | 48.99 | 48.12 | 48.67 | 29,168,346 | +0.17(+0.35%) |
Dec 19, 2017 | 48.85 | 48.90 | 48.22 | 48.50 | 37,635,520 | -0.44(-0.90%) |
Dec 18, 2017 | 47.78 | 48.97 | 47.49 | 48.94 | 48,156,748 | +1.57(+3.31%) |
Dec 15, 2017 | 46.56 | 47.57 | 45.91 | 47.38 | 67,729,760 | +1.26(+2.73%) |
Dec 14, 2017 | 45.98 | 46.83 | 45.66 | 46.12 | 44,223,972 | +0.07(+0.16%) |
Dec 13, 2017 | 47.61 | 47.62 | 46.00 | 46.05 | 55,970,976 | -1.15(-2.44%) |
Dec 12, 2017 | 47.71 | 47.94 | 46.96 | 47.20 | 45,875,416 | -0.94(-1.96%) |
Dec 11, 2017 | 47.50 | 48.17 | 47.34 | 48.14 | 37,526,004 | +0.78(+1.66%) |
Dec 08, 2017 | 47.98 | 48.17 | 47.28 | 47.36 | 47,193,468 | -0.12(-0.26%) |
Dec 07, 2017 | 47.48 | 47.88 | 47.04 | 47.48 | 54,197,020 | +0.68(+1.44%) |
Dec 06, 2017 | 45.93 | 47.03 | 45.71 | 46.81 | 46,982,620 | +0.38(+0.81%) |
Dec 05, 2017 | 45.11 | 47.66 | 44.66 | 46.43 | 99,142,992 | +0.27(+0.58%) |
Dec 04, 2017 | 49.48 | 49.52 | 45.63 | 46.16 | 125,276,560 | -2.73(-5.57%) |
Dec 01, 2017 | 49.29 | 49.50 | 48.43 | 48.89 | 82,034,632 | -0.75(-1.51%) |
Nov 30, 2017 | 49.27 | 50.13 | 48.64 | 49.64 | 83,228,232 | +1.06(+2.18%) |
Nov 29, 2017 | 51.94 | 51.97 | 47.29 | 48.58 | 141,069,392 | -3.53(-6.78%) |
Nov 28, 2017 | 53.01 | 53.11 | 51.50 | 52.11 | 51,772,904 | -0.85(-1.60%) |
Nov 27, 2017 | 53.74 | 53.76 | 52.93 | 52.96 | 42,713,388 | -0.70(-1.30%) |
Nov 24, 2017 | 53.32 | 53.67 | 53.07 | 53.66 | 18,271,116 | +0.50(+0.94%) |
Nov 22, 2017 | 53.67 | 53.67 | 52.83 | 53.16 | 36,050,552 | -0.24(-0.45%) |
Nov 21, 2017 | 53.31 | 53.51 | 53.04 | 53.40 | 40,321,488 | +0.49(+0.92%) |
Nov 20, 2017 | 52.39 | 53.03 | 52.02 | 52.91 | 39,984,560 | +0.67(+1.29%) |
Nov 17, 2017 | 52.87 | 53.22 | 52.09 | 52.24 | 52,161,404 | -0.06(-0.12%) |
Nov 16, 2017 | 52.64 | 52.94 | 52.21 | 52.30 | 44,506,904 | +0.40(+0.78%) |
Nov 15, 2017 | 52.38 | 52.40 | 51.36 | 51.90 | 50,658,704 | -1.04(-1.96%) |
Nov 14, 2017 | 52.64 | 53.09 | 52.20 | 52.93 | 53,459,336 | +0.38(+0.73%) |
Nov 13, 2017 | 53.42 | 53.67 | 52.40 | 52.55 | 58,838,768 | -0.87(-1.62%) |
Nov 10, 2017 | 52.66 | 54.04 | 52.30 | 53.42 | 126,771,888 | +2.67(+5.27%) |
Nov 09, 2017 | 50.73 | 50.99 | 49.52 | 50.74 | 97,515,856 | -0.95(-1.84%) |
Nov 08, 2017 | 52.36 | 52.40 | 51.22 | 51.69 | 52,809,300 | -0.71(-1.35%) |
Nov 07, 2017 | 52.04 | 52.62 | 51.91 | 52.40 | 43,190,732 | +0.59(+1.14%) |
Nov 06, 2017 | 51.21 | 51.90 | 51.09 | 51.81 | 39,400,528 | +0.23(+0.45%) |
Nov 03, 2017 | 51.21 | 51.58 | 50.75 | 51.58 | 35,772,236 | +0.68(+1.34%) |
Nov 02, 2017 | 50.91 | 51.36 | 50.33 | 50.90 | 34,590,692 | -0.31(-0.61%) |
Nov 01, 2017 | 51.74 | 51.89 | 50.57 | 51.21 | 50,755,956 | +0.10(+0.19%) |
Oct 31, 2017 | 50.70 | 51.38 | 50.64 | 51.11 | 41,623,584 | +0.73(+1.46%) |
Oct 30, 2017 | 49.89 | 50.93 | 49.73 | 50.38 | 50,956,988 | +0.49(+0.98%) |
Oct 27, 2017 | 48.89 | 49.89 | 48.63 | 49.89 | 57,879,712 | +1.52(+3.15%) |
Oct 26, 2017 | 48.14 | 48.48 | 47.91 | 48.36 | 32,539,096 | +0.50(+1.05%) |
Oct 25, 2017 | 48.71 | 49.24 | 47.25 | 47.86 | 83,735,304 | -1.24(-2.53%) |
Oct 24, 2017 | 48.69 | 49.12 | 48.43 | 49.10 | 41,110,128 | +0.51(+1.05%) |
Oct 23, 2017 | 48.88 | 49.15 | 48.39 | 48.59 | 43,314,644 | -0.07(-0.14%) |
Oct 20, 2017 | 49.06 | 49.33 | 48.57 | 48.66 | 45,683,064 | -0.22(-0.45%) |
Oct 19, 2017 | 48.06 | 48.94 | 47.56 | 48.89 | 57,677,016 | +0.05(+0.11%) |
Oct 18, 2017 | 48.96 | 48.97 | 47.78 | 48.83 | 57,316,476 | -0.04(-0.09%) |
Oct 17, 2017 | 48.71 | 49.16 | 48.53 | 48.87 | 48,375,564 | -0.04(-0.09%) |
Oct 16, 2017 | 48.39 | 48.95 | 47.76 | 48.92 | 58,208,056 | +0.83(+1.72%) |
Oct 13, 2017 | 47.84 | 48.19 | 47.37 | 48.09 | 63,598,552 | +0.88(+1.86%) |
Oct 12, 2017 | 47.23 | 47.72 | 46.94 | 47.21 | 53,410,760 | +0.02(+0.05%) |
Oct 11, 2017 | 46.86 | 47.21 | 46.40 | 47.19 | 53,517,524 | +0.50(+1.06%) |
Oct 10, 2017 | 47.31 | 47.68 | 46.28 | 46.69 | 98,555,256 | +0.87(+1.91%) |
Oct 09, 2017 | 45.18 | 46.15 | 44.99 | 45.82 | 56,881,536 | +1.01(+2.26%) |
Oct 06, 2017 | 44.40 | 44.94 | 44.24 | 44.81 | 32,247,756 | +0.13(+0.29%) |
Oct 05, 2017 | 44.95 | 44.98 | 44.38 | 44.68 | 44,202,084 | -0.02(-0.06%) |
Oct 04, 2017 | 44.39 | 44.92 | 44.03 | 44.70 | 43,253,336 | +0.37(+0.84%) |
Oct 03, 2017 | 44.30 | 44.63 | 43.89 | 44.33 | 39,448,720 | +0.09(+0.21%) |
Oct 02, 2017 | 44.68 | 44.98 | 43.75 | 44.24 | 50,893,436 | +0.06(+0.13%) |
Sep 29, 2017 | 44.26 | 44.42 | 43.81 | 44.18 | 62,623,672 | +0.76(+1.76%) |
Sep 28, 2017 | 43.50 | 43.54 | 42.94 | 43.42 | 44,005,264 | -0.01(-0.03%) |
Sep 27, 2017 | 43.40 | 43.56 | 42.69 | 43.43 | 72,151,232 | +0.93(+2.19%) |
Sep 26, 2017 | 43.61 | 44.16 | 42.10 | 42.50 | 113,783,576 | +0.24(+0.56%) |
Sep 25, 2017 | 43.93 | 43.94 | 42.06 | 42.26 | 88,408,272 | -1.98(-4.47%) |
Sep 22, 2017 | 44.56 | 45.06 | 44.14 | 44.24 | 49,690,016 | -0.43(-0.97%) |
Sep 21, 2017 | 44.89 | 45.15 | 43.90 | 44.67 | 108,755,216 | -1.26(-2.73%) |
Sep 20, 2017 | 46.34 | 46.81 | 45.53 | 45.93 | 72,896,584 | -0.37(-0.81%) |
Sep 19, 2017 | 45.85 | 46.92 | 45.63 | 46.30 | 88,366,632 | -0.05(-0.11%) |
Sep 18, 2017 | 45.76 | 47.25 | 45.69 | 46.35 | 170,118,288 | +1.84(+4.13%) |
Sep 15, 2017 | 42.72 | 44.51 | 42.67 | 44.51 | 138,054,176 | +2.65(+6.32%) |
Sep 14, 2017 | 41.72 | 42.65 | 41.47 | 41.87 | 51,913,764 | -0.24(-0.57%) |
Sep 13, 2017 | 41.67 | 42.40 | 41.34 | 42.11 | 58,744,424 | +0.19(+0.45%) |
Sep 12, 2017 | 41.77 | 41.27 | 41.92 | 41,604,444 | +0.15(+0.36%) | |
Sep 11, 2017 | 40.91 | 41.87 | 40.86 | 41.77 | 57,356,400 | +1.31(+3.24%) |
Sep 08, 2017 | 41.05 | 41.20 | 40.21 | 40.46 | 50,461,424 | -0.71(-1.74%) |
Sep 07, 2017 | 41.15 | 41.49 | 40.77 | 41.17 | 35,690,664 | +0.19(+0.46%) |
Sep 06, 2017 | 41.33 | 41.47 | 40.63 | 40.98 | 40,205,304 | -0.02(-0.06%) |
Sep 05, 2017 | 41.61 | 41.67 | 40.42 | 41.00 | 70,339,120 | -1.12(-2.67%) |
Sep 01, 2017 | 42.00 | 42.48 | 41.92 | 42.13 | 45,057,224 | +0.25(+0.60%) |
Aug 31, 2017 | 41.15 | 41.92 | 41.08 | 41.88 | 61,949,748 | +0.93(+2.27%) |
Aug 30, 2017 | 40.90 | 41.06 | 40.60 | 40.95 | 38,863,112 | +0.24(+0.60%) |
Aug 29, 2017 | 40.18 | 40.92 | 40.10 | 40.71 | 32,743,848 | -0.07(-0.16%) |
Aug 28, 2017 | 40.68 | 40.80 | 40.12 | 40.77 | 39,351,652 | +0.29(+0.71%) |
Aug 25, 2017 | 41.17 | 40.42 | 40.49 | 36,132,336 | -0.34(-0.84%) | |
Aug 24, 2017 | 41.30 | 41.34 | 40.56 | 40.83 | 47,482,844 | -0.15(-0.37%) |
Aug 23, 2017 | 39.84 | 41.09 | 39.75 | 40.98 | 58,578,088 | +0.80(+2.00%) |
Aug 22, 2017 | 39.66 | 40.23 | 39.47 | 40.17 | 45,517,912 | +0.88(+2.23%) |
Aug 21, 2017 | 40.12 | 40.24 | 38.87 | 39.30 | 63,116,676 | -0.58(-1.46%) |
Aug 18, 2017 | 40.42 | 40.59 | 39.42 | 39.88 | 60,867,836 | +0.01(+0.02%) |
Aug 17, 2017 | 40.70 | 40.87 | 39.85 | 39.87 | 53,110,620 | -0.91(-2.23%) |
Aug 16, 2017 | 41.38 | 41.62 | 40.46 | 40.78 | 60,337,124 | -0.45(-1.10%) |
Aug 15, 2017 | 41.63 | 41.90 | 40.90 | 41.23 | 77,362,152 | -0.35(-0.84%) |
Aug 14, 2017 | 39.43 | 41.62 | 39.31 | 41.58 | 129,412,760 | +3.07(+7.98%) |
Aug 11, 2017 | 38.80 | 39.26 | 37.76 | 38.51 | 151,580,736 | -2.17(-5.33%) |
Aug 10, 2017 | 42.51 | 42.63 | 40.58 | 40.68 | 133,741,816 | -1.82(-4.28%) |
Aug 09, 2017 | 41.59 | 42.52 | 41.40 | 42.50 | 53,626,392 | +0.45(+1.06%) |
Aug 08, 2017 | 42.94 | 43.10 | 41.66 | 42.05 | 76,298,440 | -0.51(-1.19%) |
Aug 07, 2017 | 41.58 | 42.56 | 41.48 | 42.56 | 72,559,392 | +1.27(+3.07%) |
Aug 04, 2017 | 41.34 | 42.00 | 41.11 | 41.29 | 59,641,764 | +0.18(+0.44%) |
Aug 03, 2017 | 40.59 | 41.15 | 40.42 | 41.11 | 44,784,388 | +0.52(+1.27%) |
Aug 02, 2017 | 40.93 | 40.97 | 39.82 | 40.59 | 48,404,052 | -0.02(-0.06%) |
Aug 01, 2017 | 40.03 | 40.63 | 39.76 | 40.62 | 43,638,932 | +0.49(+1.22%) |
Jul 31, 2017 | 40.73 | 41.09 | 39.66 | 40.13 | 56,636,076 | -0.46(-1.14%) |
Jul 28, 2017 | 39.58 | 40.84 | 39.33 | 40.59 | 51,973,136 | +0.65(+1.64%) |
Jul 27, 2017 | 41.55 | 41.67 | 38.91 | 39.94 | 79,208,736 | -1.36(-3.30%) |
Jul 26, 2017 | 41.41 | 41.96 | 40.95 | 41.30 | 64,802,748 | +0.47(+1.16%) |
Jul 25, 2017 | 40.97 | 40.83 | 50,188,244 | -0.20(-0.48%) | ||
Jul 24, 2017 | 41.58 | 41.68 | 40.92 | 41.03 | 66,007,272 | -0.48(-1.16%) |
Jul 21, 2017 | 41.16 | 41.81 | 41.01 | 41.51 | 65,639,024 | +0.15(+0.36%) |
Jul 20, 2017 | 41.36 | 40.51 | 41.36 | 70,782,512 | +0.59(+1.45%) | |
Jul 19, 2017 | 41.07 | 41.34 | 40.65 | 40.77 | 69,525,552 | -0.21(-0.52%) |
Jul 18, 2017 | 39.95 | 41.13 | 39.83 | 40.98 | 78,595,440 | +0.42(+1.04%) |
Jul 17, 2017 | 41.07 | 41.36 | 39.94 | 40.56 | 94,188,560 | -0.17(-0.42%) |
Jul 14, 2017 | 39.83 | 40.75 | 39.76 | 40.73 | 95,365,848 | +1.07(+2.69%) |
Jul 13, 2017 | 40.25 | 41.06 | 39.20 | 39.66 | 138,575,504 | -0.46(-1.16%) |
Jul 12, 2017 | 39.09 | 40.25 | 38.66 | 40.13 | 115,755,000 | +1.64(+4.25%) |
Jul 11, 2017 | 37.99 | 38.57 | 37.57 | 38.49 | 76,700,400 | +0.54(+1.42%) |
Jul 10, 2017 | 36.98 | 38.03 | 36.71 | 37.95 | 96,970,024 | +1.71(+4.73%) |
Jul 07, 2017 | 36.00 | 36.42 | 35.77 | 36.24 | 66,311,460 | +0.81(+2.29%) |
Jul 06, 2017 | 35.03 | 35.90 | 34.51 | 35.43 | 75,523,128 | +0.11(+0.30%) |
Jul 05, 2017 | 35.04 | 35.61 | 34.85 | 35.32 | 83,016,424 | +0.92(+2.67%) |
Jul 03, 2017 | 35.82 | 35.97 | 34.22 | 34.40 | 71,788,792 | -1.29(-3.62%) |
Jun 30, 2017 | 36.53 | 35.43 | 35.70 | 73,973,608 | -0.52(-1.45%) | |
Jun 29, 2017 | 37.19 | 37.22 | 35.58 | 36.22 | 107,718,456 | -1.25(-3.34%) |
Jun 28, 2017 | 36.87 | 37.52 | 35.99 | 37.47 | 100,668,520 | +1.28(+3.53%) |
Jun 27, 2017 | 37.40 | 37.48 | 36.14 | 36.20 | 101,123,912 | -1.38(-3.66%) |
Jun 26, 2017 | 38.31 | 38.67 | 36.63 | 37.57 | 107,704,608 | -0.41(-1.09%) |
Jun 23, 2017 | 37.83 | 37.99 | 110,212,128 | -1.12(-2.87%) | ||
Jun 22, 2017 | 39.46 | 39.59 | 38.87 | 39.11 | 47,475,580 | -0.27(-0.69%) |
Jun 21, 2017 | 39.07 | 39.41 | 38.45 | 39.38 | 68,985,416 | +0.59(+1.52%) |
Jun 20, 2017 | 39.27 | 39.94 | 38.75 | 38.79 | 110,859,624 | -0.06(-0.15%) |
Jun 19, 2017 | 37.88 | 38.90 | 37.84 | 38.85 | 78,669,488 | +1.41(+3.76%) |
Jun 16, 2017 | 37.72 | 38.20 | 37.10 | 37.44 | 93,645,696 | -0.19(-0.49%) |
Jun 15, 2017 | 36.29 | 37.93 | 36.18 | 37.62 | 97,512,176 | +0.16(+0.43%) |
Jun 14, 2017 | 37.41 | 38.04 | 36.67 | 37.46 | 119,798,128 | +0.08(+0.21%) |
Jun 13, 2017 | 38.13 | 38.22 | 35.97 | 37.39 | 169,259,392 | +0.35(+0.95%) |
Jun 12, 2017 | 36.02 | 37.46 | 35.09 | 37.03 | 171,770,048 | +0.09(+0.25%) |
Jun 09, 2017 | 40.68 | 41.61 | 35.25 | 36.94 | 373,883,808 | -2.55(-6.46%) |
Jun 08, 2017 | 37.89 | 39.51 | 37.48 | 39.49 | 117,245,928 | +2.67(+7.26%) |
Jun 07, 2017 | 36.63 | 37.01 | 36.47 | 36.82 | 62,008,216 | +0.44(+1.21%) |
Jun 06, 2017 | 36.50 | 36.96 | 36.25 | 36.38 | 76,807,712 | -0.17(-0.45%) |
Jun 05, 2017 | 35.31 | 36.68 | 35.19 | 36.55 | 82,737,352 | +1.08(+3.04%) |
Jun 02, 2017 | 35.62 | 35.88 | 35.41 | 35.47 | 49,351,736 | -0.18(-0.50%) |
Jun 01, 2017 | 35.80 | 35.81 | 35.19 | 35.65 | 50,926,388 | +0.00(+0.01%) |
May 31, 2017 | 36.22 | 36.30 | 35.08 | 35.64 | 89,800,960 | -0.13(-0.36%) |
May 30, 2017 | 35.48 | 36.12 | 35.32 | 35.77 | 100,116,232 | +0.75(+2.14%) |
May 26, 2017 | 34.06 | 35.87 | 33.86 | 35.02 | 78,882,600 | +0.88(+2.59%) |
May 25, 2017 | 34.57 | 34.58 | 33.69 | 34.14 | 61,551,972 | -0.08(-0.22%) |
May 24, 2017 | 34.81 | 34.83 | 34.10 | 34.22 | 82,732,776 | +0.38(+1.12%) |
May 23, 2017 | 34.50 | 34.52 | 33.51 | 33.84 | 68,951,032 | -0.46(-1.35%) |
May 22, 2017 | 34.02 | 34.44 | 33.91 | 34.30 | 84,683,984 | +0.72(+2.13%) |
May 19, 2017 | 33.84 | 34.13 | 33.39 | 33.58 | 103,103,112 | +0.76(+2.31%) |
May 18, 2017 | 31.94 | 32.91 | 31.34 | 32.82 | 117,099,848 | +1.32(+4.19%) |
May 17, 2017 | 33.08 | 33.27 | 31.46 | 31.50 | 128,703,448 | -2.24(-6.64%) |
May 16, 2017 | 33.64 | 33.90 | 32.90 | 33.75 | 113,521,888 | +0.62(+1.86%) |
May 15, 2017 | 31.96 | 33.16 | 31.91 | 33.13 | 110,095,032 | +1.58(+5.02%) |
May 12, 2017 | 31.24 | 31.97 | 31.03 | 31.55 | 97,561,176 | +0.34(+1.10%) |
May 11, 2017 | 29.61 | 32.17 | 29.58 | 31.20 | 196,347,376 | +1.29(+4.30%) |
May 10, 2017 | 28.19 | 30.05 | 28.13 | 29.92 | 215,661,792 | +4.53(+17.83%) |
May 09, 2017 | 25.41 | 25.88 | 25.32 | 25.39 | 84,439,888 | +0.04(+0.17%) |
May 08, 2017 | 25.74 | 25.75 | 25.24 | 25.35 | 37,008,608 | -0.27(-1.05%) |
May 05, 2017 | 25.50 | 25.69 | 25.35 | 25.62 | 23,151,276 | +0.00(+0.01%) |
May 04, 2017 | 25.78 | 25.88 | 25.54 | 25.62 | 21,256,566 | -0.10(-0.38%) |
May 03, 2017 | 25.46 | 25.81 | 25.31 | 25.72 | 34,137,176 | +0.19(+0.74%) |
May 02, 2017 | 26.04 | 26.05 | 25.30 | 25.53 | 63,836,352 | -0.78(-2.96%) |