Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.58 | 50.07 | 49.38 | 49.68 | 14,989,050 | -0.23(-0.46%) |
May 30, 2018 | 49.93 | 50.14 | 49.29 | 49.91 | 10,698,807 | +0.14(+0.27%) |
May 29, 2018 | 50.86 | 50.95 | 49.32 | 49.78 | 17,191,442 | -0.95(-1.87%) |
May 25, 2018 | 50.73 | 50.73 | 50.73 | 0 | +0.74(+1.49%) | |
May 24, 2018 | 49.56 | 50.13 | 49.11 | 49.98 | 14,760,041 | +0.22(+0.44%) |
May 23, 2018 | 48.15 | 49.80 | 48.08 | 49.76 | 13,383,009 | +1.21(+2.49%) |
May 22, 2018 | 48.99 | 49.37 | 48.28 | 48.55 | 11,148,973 | -0.27(-0.55%) |
May 21, 2018 | 48.80 | 49.30 | 48.02 | 48.82 | 16,884,870 | +0.17(+0.35%) |
May 18, 2018 | 48.16 | 49.06 | 47.71 | 48.65 | 14,184,121 | +0.47(+0.98%) |
May 17, 2018 | 47.79 | 48.54 | 47.71 | 48.18 | 13,531,676 | +0.21(+0.44%) |
May 16, 2018 | 47.17 | 48.06 | 47.10 | 47.97 | 10,254,845 | +0.90(+1.91%) |
May 15, 2018 | 47.80 | 47.89 | 46.72 | 47.07 | 14,243,009 | -0.93(-1.94%) |
May 14, 2018 | 48.50 | 48.90 | 47.66 | 48.00 | 18,201,302 | +1.28(+2.73%) |
May 11, 2018 | 46.33 | 47.20 | 46.21 | 46.72 | 11,393,831 | +0.22(+0.47%) |
May 10, 2018 | 46.06 | 46.59 | 45.64 | 46.50 | 14,499,740 | +1.52(+3.39%) |
May 09, 2018 | 44.72 | 45.11 | 44.16 | 44.98 | 8,289,929 | +0.26(+0.59%) |
May 08, 2018 | 44.87 | 45.07 | 44.08 | 44.72 | 11,737,607 | -0.13(-0.28%) |
May 07, 2018 | 44.48 | 45.07 | 44.43 | 44.85 | 11,314,134 | +0.44(+0.99%) |
May 04, 2018 | 42.45 | 44.50 | 42.23 | 44.41 | 11,679,226 | +1.84(+4.33%) |
May 03, 2018 | 42.29 | 42.76 | 41.72 | 42.56 | 10,176,250 | +0.04(+0.10%) |
May 02, 2018 | 43.35 | 43.36 | 42.23 | 42.52 | 9,624,598 | -0.47(-1.10%) |
May 01, 2018 | 42.94 | 43.19 | 42.33 | 42.99 | 8,014,572 | -0.16(-0.37%) |
Apr 30, 2018 | 43.36 | 43.84 | 43.15 | 43.15 | 11,192,890 | -0.08(-0.20%) |
Apr 27, 2018 | 42.93 | 43.43 | 42.71 | 43.24 | 11,162,101 | +0.54(+1.27%) |
Apr 26, 2018 | 41.89 | 42.80 | 41.08 | 42.70 | 16,169,035 | +0.61(+1.45%) |
Apr 25, 2018 | 42.30 | 42.67 | 41.34 | 42.09 | 11,362,436 | -0.16(-0.38%) |
Apr 24, 2018 | 43.04 | 43.39 | 41.78 | 42.25 | 13,793,643 | -0.50(-1.17%) |
Apr 23, 2018 | 43.57 | 43.83 | 42.53 | 42.75 | 12,956,687 | -0.77(-1.77%) |
Apr 20, 2018 | 44.68 | 44.74 | 43.42 | 43.52 | 13,993,157 | -0.96(-2.15%) |
Apr 19, 2018 | 45.68 | 45.80 | 44.41 | 44.47 | 22,668,056 | -2.25(-4.82%) |
Apr 18, 2018 | 46.65 | 47.05 | 46.43 | 46.72 | 5,670,016 | -0.10(-0.22%) |
Apr 17, 2018 | 46.52 | 47.10 | 46.34 | 46.83 | 8,380,310 | +0.49(+1.06%) |
Apr 16, 2018 | 47.33 | 47.37 | 46.17 | 46.34 | 9,278,916 | -0.81(-1.72%) |
Apr 13, 2018 | 47.89 | 48.04 | 46.88 | 47.15 | 14,879,756 | +0.45(+0.96%) |
Apr 12, 2018 | 46.93 | 47.08 | 46.55 | 46.70 | 8,740,416 | +0.16(+0.35%) |
Apr 11, 2018 | 45.84 | 46.59 | 45.81 | 46.54 | 7,334,719 | +0.20(+0.44%) |
Apr 10, 2018 | 46.17 | 46.54 | 45.87 | 46.34 | 14,576,090 | +1.13(+2.51%) |
Apr 09, 2018 | 45.28 | 46.44 | 45.13 | 45.20 | 8,993,020 | +0.26(+0.58%) |
Apr 06, 2018 | 46.04 | 46.34 | 44.93 | 44.94 | 9,837,113 | -1.62(-3.49%) |
Apr 05, 2018 | 46.94 | 46.95 | 46.06 | 46.56 | 6,878,600 | +0.04(+0.09%) |
Apr 04, 2018 | 45.51 | 46.63 | 45.20 | 46.52 | 8,858,601 | +0.18(+0.38%) |
Apr 03, 2018 | 45.93 | 46.57 | 45.36 | 46.34 | 9,374,284 | +0.82(+1.80%) |
Apr 02, 2018 | 46.61 | 46.73 | 44.90 | 45.52 | 19,467,528 | -1.35(-2.89%) |
Mar 29, 2018 | 46.88 | 46.88 | 46.88 | 0 | +0.60(+1.30%) | |
Mar 28, 2018 | 46.37 | 47.35 | 46.07 | 46.28 | 15,278,206 | -0.12(-0.26%) |
Mar 27, 2018 | 47.87 | 48.42 | 46.14 | 46.39 | 14,470,038 | -1.09(-2.30%) |
Mar 26, 2018 | 46.17 | 47.49 | 45.90 | 47.49 | 14,295,386 | +2.09(+4.60%) |
Mar 23, 2018 | 47.06 | 47.50 | 45.39 | 45.40 | 17,391,664 | -1.62(-3.45%) |
Mar 22, 2018 | 47.58 | 48.08 | 46.97 | 47.02 | 16,018,976 | -1.04(-2.16%) |
Mar 21, 2018 | 48.64 | 49.30 | 48.03 | 48.06 | 14,456,736 | -1.23(-2.49%) |
Mar 20, 2018 | 49.91 | 49.99 | 49.03 | 49.29 | 12,546,471 | -0.09(-0.19%) |
Mar 19, 2018 | 50.92 | 51.06 | 48.98 | 49.38 | 16,703,428 | -1.90(-3.71%) |
Mar 16, 2018 | 51.27 | 52.02 | 51.17 | 51.28 | 30,230,052 | +0.62(+1.22%) |
Mar 15, 2018 | 50.79 | 51.00 | 50.39 | 50.67 | 12,262,325 | -0.19(-0.38%) |
Mar 14, 2018 | 50.68 | 51.08 | 48.98 | 50.86 | 35,175,512 | +0.36(+0.70%) |
Mar 13, 2018 | 50.57 | 51.94 | 50.02 | 50.51 | 45,592,576 | -2.63(-4.95%) |
Mar 12, 2018 | 53.34 | 53.70 | 52.71 | 53.14 | 18,506,590 | -0.19(-0.35%) |
Mar 09, 2018 | 52.76 | 53.35 | 52.55 | 53.32 | 9,048,873 | +1.02(+1.96%) |
Mar 08, 2018 | 53.00 | 53.08 | 52.08 | 52.30 | 10,435,769 | -0.57(-1.07%) |
Mar 07, 2018 | 52.97 | 51.97 | 52.87 | 14,885,971 | +0.30(+0.56%) | |
Mar 06, 2018 | 53.72 | 53.76 | 51.66 | 52.57 | 27,693,804 | -1.58(-2.92%) |
Mar 05, 2018 | 54.43 | 55.50 | 53.75 | 54.15 | 18,246,362 | -0.62(-1.13%) |
Mar 02, 2018 | 54.41 | 54.86 | 54.17 | 54.77 | 12,544,615 | -0.19(-0.34%) |
Mar 01, 2018 | 55.02 | 56.04 | 54.42 | 54.96 | 12,763,656 | -0.03(-0.06%) |
Feb 28, 2018 | 56.43 | 56.44 | 54.91 | 54.99 | 11,309,244 | -1.13(-2.02%) |
Feb 27, 2018 | 56.68 | 57.21 | 55.84 | 56.12 | 16,918,526 | -0.06(-0.11%) |
Feb 26, 2018 | 54.14 | 56.48 | 53.84 | 56.18 | 32,574,498 | +3.07(+5.78%) |
Feb 23, 2018 | 52.68 | 53.11 | 52.03 | 53.11 | 8,061,843 | +0.96(+1.83%) |
Feb 22, 2018 | 52.03 | 52.16 | 13,967,710 | -1.02(-1.92%) | ||
Feb 21, 2018 | 52.94 | 53.57 | 52.55 | 53.18 | 17,756,212 | -0.49(-0.92%) |
Feb 20, 2018 | 53.80 | 51.89 | 53.67 | 32,775,500 | -0.72(-1.33%) | |
Feb 16, 2018 | 54.40 | 54.40 | 54.40 | 0 | -0.36(-0.66%) | |
Feb 15, 2018 | 55.68 | 55.68 | 53.57 | 54.76 | 18,531,320 | -1.10(-1.97%) |
Feb 14, 2018 | 54.65 | 56.03 | 54.61 | 55.86 | 12,330,894 | +0.75(+1.35%) |
Feb 13, 2018 | 55.16 | 55.11 | 9,150,199 | +0.03(+0.06%) | ||
Feb 12, 2018 | 54.43 | 55.11 | 54.01 | 55.08 | 16,303,008 | +1.40(+2.61%) |
Feb 09, 2018 | 52.80 | 53.95 | 51.55 | 53.67 | 27,533,438 | +1.32(+2.52%) |
Feb 08, 2018 | 54.21 | 54.58 | 52.35 | 52.36 | 16,028,050 | -2.20(-4.03%) |
Feb 07, 2018 | 53.87 | 55.46 | 53.70 | 54.56 | 17,870,472 | +0.54(+0.99%) |
Feb 06, 2018 | 52.27 | 54.13 | 52.17 | 54.02 | 29,148,122 | +1.80(+3.45%) |
Feb 05, 2018 | 55.61 | 55.82 | 50.75 | 52.22 | 42,781,472 | -3.20(-5.78%) |
Feb 02, 2018 | 55.51 | 56.23 | 55.24 | 55.42 | 13,080,226 | -0.61(-1.09%) |
Feb 01, 2018 | 57.33 | 55.64 | 56.03 | 20,073,858 | -1.22(-2.12%) | |
Jan 31, 2018 | 56.66 | 57.36 | 56.59 | 57.25 | 16,579,001 | +1.06(+1.88%) |
Jan 30, 2018 | 56.56 | 56.96 | 56.55 | 56.19 | 9,607,022 | -0.28(-0.49%) |
Jan 29, 2018 | 57.17 | 57.29 | 56.40 | 56.47 | 11,618,024 | -1.01(-1.77%) |
Jan 26, 2018 | 56.99 | 57.48 | 56.70 | 57.48 | 9,440,853 | +0.93(+1.65%) |
Jan 25, 2018 | 57.16 | 57.35 | 56.44 | 56.55 | 10,873,487 | -0.47(-0.82%) |
Jan 24, 2018 | 57.21 | 57.28 | 56.52 | 57.02 | 14,764,311 | -0.30(-0.53%) |
Jan 23, 2018 | 57.54 | 57.79 | 57.24 | 57.32 | 9,328,122 | -0.28(-0.48%) |
Jan 22, 2018 | 56.88 | 57.66 | 56.79 | 57.60 | 10,212,359 | +0.53(+0.93%) |
Jan 19, 2018 | 57.07 | 57.25 | 56.83 | 57.07 | 10,567,854 | -0.01(-0.01%) |
Jan 18, 2018 | 56.83 | 57.19 | 56.61 | 57.08 | 8,103,521 | +0.03(+0.04%) |
Jan 17, 2018 | 57.47 | 57.79 | 56.40 | 57.05 | 14,972,395 | -0.19(-0.34%) |
Jan 16, 2018 | 55.55 | 57.58 | 55.39 | 57.25 | 29,181,644 | +2.41(+4.39%) |
Jan 12, 2018 | 54.84 | 54.84 | 54.84 | 0 | -0.04(-0.08%) | |
Jan 11, 2018 | 54.69 | 54.94 | 54.64 | 54.88 | 5,045,602 | +0.14(+0.26%) |
Jan 10, 2018 | 55.14 | 54.74 | 7,831,011 | -0.01(-0.02%) | ||
Jan 09, 2018 | 55.06 | 55.15 | 54.47 | 54.75 | 9,099,117 | -0.84(-1.51%) |
Jan 08, 2018 | 55.57 | 55.81 | 55.31 | 55.59 | 5,085,786 | -0.17(-0.30%) |
Jan 05, 2018 | 55.39 | 55.86 | 54.94 | 55.75 | 6,463,776 | +0.37(+0.67%) |
Jan 04, 2018 | 55.51 | 55.81 | 55.29 | 55.39 | 6,032,588 | +0.08(+0.14%) |
Jan 03, 2018 | 54.71 | 55.41 | 54.26 | 55.31 | 8,158,761 | +0.62(+1.14%) |
Jan 02, 2018 | 54.00 | 54.77 | 53.83 | 54.69 | 7,545,836 | +0.99(+1.84%) |
Dec 29, 2017 | 53.70 | 53.70 | 53.70 | 0 | -0.30(-0.56%) | |
Dec 28, 2017 | 54.26 | 54.30 | 53.98 | 54.00 | 2,922,291 | -0.13(-0.25%) |
Dec 27, 2017 | 53.95 | 54.22 | 53.85 | 54.14 | 5,839,583 | +0.20(+0.37%) |
Dec 26, 2017 | 54.09 | 54.46 | 53.85 | 53.93 | 5,049,855 | -0.36(-0.66%) |
Dec 22, 2017 | 53.94 | 54.51 | 53.93 | 54.30 | 5,298,414 | +0.29(+0.53%) |
Dec 21, 2017 | 54.31 | 54.49 | 53.97 | 54.01 | 6,498,588 | -0.18(-0.33%) |
Dec 20, 2017 | 54.15 | 54.66 | 53.96 | 54.19 | 8,266,047 | +0.08(+0.16%) |
Dec 19, 2017 | 54.61 | 54.92 | 54.04 | 54.10 | 8,500,305 | -0.74(-1.35%) |
Dec 18, 2017 | 54.46 | 54.91 | 54.35 | 54.84 | 8,805,543 | +0.52(+0.96%) |
Dec 15, 2017 | 54.80 | 54.87 | 54.10 | 54.32 | 22,452,366 | +0.05(+0.09%) |
Dec 14, 2017 | 54.40 | 54.66 | 54.14 | 54.27 | 8,414,930 | -0.17(-0.31%) |
Dec 13, 2017 | 54.51 | 54.88 | 54.38 | 54.44 | 7,735,205 | +0.03(+0.06%) |
Dec 12, 2017 | 54.42 | 54.61 | 54.14 | 54.40 | 8,330,506 | -0.27(-0.49%) |
Dec 11, 2017 | 53.73 | 54.74 | 53.68 | 54.67 | 14,525,960 | +0.79(+1.46%) |
Dec 08, 2017 | 55.03 | 55.03 | 53.58 | 53.88 | 11,173,043 | -0.83(-1.52%) |
Dec 07, 2017 | 54.70 | 54.98 | 54.33 | 54.71 | 10,437,073 | +0.21(+0.38%) |
Dec 06, 2017 | 54.22 | 55.09 | 53.98 | 54.51 | 8,263,857 | +0.24(+0.45%) |
Dec 05, 2017 | 54.40 | 54.55 | 54.02 | 54.26 | 11,514,995 | +0.11(+0.20%) |
Dec 04, 2017 | 55.03 | 55.11 | 53.52 | 54.15 | 20,652,230 | -0.78(-1.42%) |
Dec 01, 2017 | 54.69 | 55.46 | 54.58 | 54.93 | 18,897,448 | -0.71(-1.28%) |
Nov 30, 2017 | 55.79 | 56.28 | 55.13 | 55.65 | 18,463,618 | -0.15(-0.27%) |
Nov 29, 2017 | 57.12 | 57.21 | 55.39 | 55.80 | 20,279,682 | -1.56(-2.72%) |
Nov 28, 2017 | 56.69 | 57.38 | 56.38 | 57.36 | 15,318,998 | +0.68(+1.20%) |
Nov 27, 2017 | 57.06 | 57.33 | 56.59 | 56.68 | 24,523,038 | -0.64(-1.12%) |
Nov 24, 2017 | 56.99 | 57.63 | 56.94 | 57.32 | 11,100,903 | +0.65(+1.14%) |
Nov 22, 2017 | 55.21 | 56.78 | 55.10 | 56.67 | 18,622,034 | +1.21(+2.19%) |
Nov 21, 2017 | 54.36 | 55.67 | 54.29 | 55.45 | 13,481,898 | +0.17(+0.30%) |
Nov 20, 2017 | 55.05 | 55.60 | 54.86 | 55.29 | 11,718,929 | -0.21(-0.37%) |
Nov 17, 2017 | 55.21 | 55.69 | 54.90 | 55.50 | 16,030,710 | +0.51(+0.92%) |
Nov 16, 2017 | 54.71 | 55.35 | 54.42 | 54.99 | 14,828,348 | +0.42(+0.76%) |
Nov 15, 2017 | 54.52 | 55.30 | 54.27 | 54.57 | 12,700,230 | -0.32(-0.59%) |
Nov 14, 2017 | 55.03 | 55.56 | 54.52 | 54.90 | 16,871,032 | -0.41(-0.74%) |
Nov 13, 2017 | 54.03 | 55.58 | 53.86 | 55.31 | 29,317,936 | +1.60(+2.97%) |
Nov 10, 2017 | 53.53 | 54.15 | 53.17 | 53.71 | 11,573,028 | -0.02(-0.05%) |
Nov 09, 2017 | 53.99 | 54.34 | 53.18 | 53.73 | 19,175,690 | -0.74(-1.36%) |
Nov 08, 2017 | 53.41 | 54.72 | 53.41 | 54.47 | 31,874,822 | +1.16(+2.17%) |
Nov 07, 2017 | 52.00 | 53.37 | 51.94 | 53.32 | 28,156,104 | +1.31(+2.53%) |
Nov 06, 2017 | 53.68 | 54.34 | 51.70 | 52.00 | 70,791,400 | +0.59(+1.15%) |
Nov 03, 2017 | 45.55 | 54.06 | 45.09 | 51.41 | 97,338,864 | +5.80(+12.71%) |
Nov 02, 2017 | 44.58 | 46.31 | 44.58 | 45.61 | 20,843,516 | +1.15(+2.58%) |
Nov 01, 2017 | 42.81 | 44.49 | 42.01 | 44.47 | 18,781,482 | +2.04(+4.80%) |
Oct 31, 2017 | 43.47 | 43.66 | 41.61 | 42.43 | 35,960,548 | -3.04(-6.68%) |
Oct 30, 2017 | 45.05 | 45.56 | 44.98 | 45.47 | 8,513,632 | +0.07(+0.17%) |
Oct 27, 2017 | 44.67 | 45.50 | 44.38 | 45.39 | 10,774,958 | +0.64(+1.43%) |
Oct 26, 2017 | 45.00 | 45.24 | 44.64 | 44.75 | 6,336,540 | -0.03(-0.07%) |
Oct 25, 2017 | 44.90 | 45.27 | 44.48 | 44.78 | 9,114,566 | -0.34(-0.76%) |
Oct 24, 2017 | 44.45 | 45.28 | 44.42 | 45.12 | 13,724,322 | +0.72(+1.61%) |
Oct 23, 2017 | 43.50 | 44.73 | 43.36 | 44.41 | 11,752,413 | +1.14(+2.63%) |
Oct 20, 2017 | 43.68 | 43.74 | 43.20 | 43.27 | 10,633,817 | -0.22(-0.52%) |
Oct 19, 2017 | 43.28 | 43.59 | 43.26 | 43.49 | 8,205,515 | +0.07(+0.15%) |
Oct 18, 2017 | 43.70 | 43.81 | 43.27 | 43.43 | 7,252,676 | -0.17(-0.38%) |
Oct 17, 2017 | 43.52 | 43.62 | 43.13 | 43.59 | 9,212,609 | +0.02(+0.06%) |
Oct 16, 2017 | 44.07 | 44.08 | 43.51 | 43.57 | 7,130,396 | -0.37(-0.83%) |
Oct 13, 2017 | 44.40 | 44.40 | 43.87 | 43.93 | 8,422,434 | -0.15(-0.34%) |
Oct 12, 2017 | 44.82 | 45.06 | 44.05 | 44.08 | 8,489,951 | -0.93(-2.07%) |
Oct 11, 2017 | 44.74 | 45.23 | 44.63 | 45.02 | 11,333,713 | +0.21(+0.46%) |
Oct 10, 2017 | 44.04 | 44.83 | 44.02 | 44.81 | 10,530,803 | +0.82(+1.87%) |
Oct 09, 2017 | 43.82 | 44.07 | 43.57 | 43.98 | 6,993,771 | +0.32(+0.74%) |
Oct 06, 2017 | 43.39 | 43.78 | 43.39 | 43.66 | 5,765,163 | +0.12(+0.27%) |
Oct 05, 2017 | 43.39 | 43.61 | 43.22 | 43.54 | 6,226,501 | +0.32(+0.75%) |
Oct 04, 2017 | 43.19 | 43.35 | 42.98 | 43.22 | 5,515,398 | -0.05(-0.12%) |
Oct 03, 2017 | 43.24 | 43.44 | 42.96 | 43.27 | 5,263,236 | +0.12(+0.27%) |
Oct 02, 2017 | 43.33 | 43.39 | 43.00 | 43.15 | 5,336,997 | +0.03(+0.08%) |
Sep 29, 2017 | 43.18 | 43.29 | 42.94 | 43.12 | 6,457,471 | +0.07(+0.17%) |
Sep 28, 2017 | 42.74 | 43.29 | 42.68 | 43.04 | 6,892,094 | +0.17(+0.39%) |
Sep 27, 2017 | 42.78 | 42.92 | 42.55 | 42.88 | 9,858,942 | +0.35(+0.82%) |
Sep 26, 2017 | 43.04 | 43.14 | 42.30 | 42.53 | 11,275,542 | -0.41(-0.95%) |
Sep 25, 2017 | 43.17 | 43.49 | 42.93 | 42.94 | 9,831,954 | -0.39(-0.90%) |
Sep 22, 2017 | 43.10 | 43.44 | 43.09 | 43.33 | 4,935,304 | +0.05(+0.12%) |
Sep 21, 2017 | 43.14 | 43.42 | 43.01 | 43.28 | 6,912,651 | +0.04(+0.10%) |
Sep 20, 2017 | 43.61 | 43.69 | 42.82 | 43.24 | 10,099,162 | -0.27(-0.61%) |
Sep 19, 2017 | 43.46 | 43.30 | 43.50 | 7,002,948 | +0.04(+0.10%) | |
Sep 18, 2017 | 43.45 | 43.56 | 43.22 | 43.46 | 7,215,681 | +0.05(+0.11%) |
Sep 15, 2017 | 43.21 | 43.49 | 42.79 | 43.41 | 15,842,993 | +0.59(+1.38%) |
Sep 14, 2017 | 42.40 | 42.91 | 42.15 | 42.82 | 9,306,631 | +0.39(+0.92%) |
Sep 13, 2017 | 42.25 | 42.51 | 42.19 | 42.43 | 7,443,202 | +0.09(+0.22%) |
Sep 12, 2017 | 42.09 | 42.48 | 42.03 | 42.34 | 5,442,231 | +0.27(+0.65%) |
Sep 11, 2017 | 41.54 | 42.15 | 41.51 | 42.06 | 8,983,655 | +0.77(+1.87%) |
Sep 08, 2017 | 41.88 | 41.96 | 40.69 | 41.29 | 15,399,955 | -0.62(-1.47%) |
Sep 07, 2017 | 42.05 | 42.16 | 41.80 | 41.91 | 12,064,537 | -0.06(-0.14%) |
Sep 06, 2017 | 41.75 | 42.23 | 41.45 | 41.96 | 19,484,496 | +0.35(+0.84%) |
Sep 05, 2017 | 43.14 | 43.17 | 41.45 | 41.61 | 21,413,174 | -1.68(-3.88%) |
Sep 01, 2017 | 43.69 | 43.89 | 43.19 | 43.29 | 6,373,995 | -0.18(-0.42%) |
Aug 31, 2017 | 43.47 | 43.74 | 43.35 | 43.48 | 9,877,359 | +0.12(+0.29%) |
Aug 30, 2017 | 43.44 | 43.49 | 42.89 | 43.35 | 5,861,532 | +0.26(+0.60%) |
Aug 29, 2017 | 42.68 | 43.14 | 42.65 | 43.09 | 5,988,238 | +0.00(+0.00%) |
Aug 28, 2017 | 43.06 | 43.09 | 42.80 | 43.09 | 5,432,950 | +0.29(+0.68%) |
Aug 25, 2017 | 43.42 | 43.48 | 42.80 | 42.80 | 10,556,714 | -0.38(-0.88%) |
Aug 24, 2017 | 43.08 | 43.36 | 42.99 | 43.18 | 7,534,775 | +0.21(+0.50%) |
Aug 23, 2017 | 43.03 | 43.11 | 42.60 | 42.97 | 6,392,949 | -0.10(-0.23%) |
Aug 22, 2017 | 42.95 | 43.29 | 42.95 | 43.07 | 5,400,465 | +0.30(+0.71%) |
Aug 21, 2017 | 42.78 | 42.84 | 42.37 | 42.76 | 6,327,789 | +0.05(+0.12%) |
Aug 18, 2017 | 42.99 | 43.12 | 42.70 | 42.71 | 8,139,868 | -0.29(-0.67%) |
Aug 17, 2017 | 43.76 | 43.94 | 43.00 | 43.00 | 8,009,110 | -0.86(-1.95%) |
Aug 16, 2017 | 44.47 | 44.51 | 43.81 | 43.86 | 9,013,020 | -0.46(-1.04%) |
Aug 15, 2017 | 44.14 | 44.49 | 43.89 | 44.32 | 9,573,700 | +0.26(+0.60%) |
Aug 14, 2017 | 43.63 | 44.13 | 43.53 | 44.05 | 9,868,057 | +0.68(+1.57%) |
Aug 11, 2017 | 43.10 | 43.71 | 43.02 | 43.37 | 7,164,748 | +0.31(+0.73%) |
Aug 10, 2017 | 43.22 | 43.40 | 42.87 | 43.06 | 13,089,104 | -0.35(-0.81%) |
Aug 09, 2017 | 42.82 | 43.44 | 42.78 | 43.41 | 9,828,125 | +0.39(+0.92%) |
Aug 08, 2017 | 43.23 | 43.87 | 42.95 | 43.02 | 12,714,202 | -0.34(-0.78%) |
Aug 07, 2017 | 43.19 | 43.47 | 43.18 | 43.35 | 7,975,962 | +0.07(+0.15%) |
Aug 04, 2017 | 43.60 | 43.60 | 43.20 | 43.29 | 10,548,488 | -0.27(-0.62%) |
Aug 03, 2017 | 43.73 | 43.88 | 43.40 | 43.56 | 10,506,716 | -0.18(-0.41%) |
Aug 02, 2017 | 43.84 | 43.92 | 43.42 | 43.74 | 28,059,954 | -0.20(-0.45%) |
Aug 01, 2017 | 43.85 | 43.96 | 43.53 | 43.94 | 11,392,202 | +0.18(+0.41%) |
Jul 31, 2017 | 43.68 | 43.84 | 43.40 | 43.76 | 13,738,329 | +0.26(+0.59%) |
Jul 28, 2017 | 43.00 | 43.59 | 43.00 | 43.50 | 8,076,530 | +0.32(+0.74%) |
Jul 27, 2017 | 43.67 | 43.85 | 42.97 | 43.18 | 17,101,476 | -0.53(-1.22%) |
Jul 26, 2017 | 43.84 | 43.89 | 43.39 | 43.72 | 9,215,548 | -0.11(-0.24%) |
Jul 25, 2017 | 43.77 | 44.08 | 43.66 | 43.82 | 8,645,007 | +0.04(+0.09%) |
Jul 24, 2017 | 44.22 | 44.33 | 43.68 | 43.78 | 10,735,589 | -0.51(-1.15%) |
Jul 21, 2017 | 44.14 | 44.42 | 43.95 | 44.29 | 14,724,220 | -0.11(-0.24%) |
Jul 20, 2017 | 45.34 | 45.60 | 43.98 | 44.40 | 43,690,988 | -2.31(-4.95%) |
Jul 19, 2017 | 46.45 | 46.84 | 46.08 | 46.71 | 10,655,117 | +0.40(+0.87%) |
Jul 18, 2017 | 46.35 | 46.38 | 46.07 | 46.31 | 9,044,889 | -0.14(-0.30%) |
Jul 17, 2017 | 46.67 | 46.83 | 46.39 | 46.45 | 6,227,225 | -0.29(-0.62%) |
Jul 14, 2017 | 46.48 | 46.83 | 46.19 | 46.74 | 5,397,146 | +0.48(+1.03%) |
Jul 13, 2017 | 46.38 | 46.50 | 46.21 | 46.26 | 7,559,814 | +0.02(+0.05%) |
Jul 12, 2017 | 45.90 | 46.32 | 45.84 | 46.23 | 7,447,533 | +0.72(+1.57%) |
Jul 11, 2017 | 45.77 | 45.77 | 45.26 | 45.52 | 7,444,879 | -0.26(-0.56%) |
Jul 10, 2017 | 45.55 | 45.97 | 45.40 | 45.77 | 6,197,045 | +0.24(+0.52%) |
Jul 07, 2017 | 45.28 | 45.85 | 45.14 | 45.53 | 6,510,497 | +0.46(+1.02%) |
Jul 06, 2017 | 45.26 | 45.44 | 45.03 | 45.07 | 6,881,935 | -0.54(-1.19%) |
Jul 05, 2017 | 45.26 | 45.71 | 45.07 | 45.62 | 8,294,728 | +0.41(+0.91%) |
Jul 03, 2017 | 45.68 | 46.09 | 45.18 | 45.21 | 5,323,614 | -0.22(-0.49%) |
Jun 30, 2017 | 45.74 | 45.76 | 45.27 | 45.43 | 10,673,520 | +0.12(+0.25%) |
Jun 29, 2017 | 46.01 | 46.01 | 44.88 | 45.31 | 10,279,631 | -0.89(-1.92%) |
Jun 28, 2017 | 45.58 | 46.33 | 45.39 | 46.20 | 9,168,011 | +0.60(+1.32%) |
Jun 27, 2017 | 46.31 | 46.34 | 45.58 | 45.60 | 8,283,164 | -0.93(-2.00%) |
Jun 26, 2017 | 46.97 | 47.46 | 46.24 | 46.53 | 8,920,822 | -0.29(-0.61%) |
Jun 23, 2017 | 47.25 | 46.54 | 46.82 | 14,401,766 | +0.36(+0.78%) | |
Jun 22, 2017 | 46.27 | 46.68 | 46.12 | 46.46 | 6,758,420 | +0.12(+0.25%) |
Jun 21, 2017 | 46.72 | 46.76 | 46.17 | 46.34 | 10,119,197 | -0.38(-0.81%) |
Jun 20, 2017 | 47.27 | 47.39 | 46.49 | 46.72 | 9,944,406 | -0.67(-1.42%) |
Jun 19, 2017 | 46.86 | 47.44 | 46.82 | 47.39 | 8,710,968 | +0.65(+1.39%) |
Jun 16, 2017 | 46.88 | 46.89 | 46.36 | 46.74 | 17,693,208 | -0.09(-0.19%) |
Jun 15, 2017 | 46.41 | 47.03 | 46.40 | 46.83 | 6,584,216 | -0.07(-0.14%) |
Jun 14, 2017 | 47.47 | 47.69 | 46.62 | 46.90 | 8,191,226 | -0.44(-0.92%) |
Jun 13, 2017 | 47.67 | 47.77 | 47.30 | 47.34 | 8,644,435 | +0.04(+0.09%) |
Jun 12, 2017 | 46.50 | 47.45 | 46.46 | 47.30 | 12,137,420 | +0.36(+0.77%) |
Jun 09, 2017 | 48.02 | 48.12 | 46.68 | 46.93 | 16,561,761 | -0.88(-1.84%) |
Jun 08, 2017 | 47.53 | 47.84 | 47.39 | 47.81 | 12,547,266 | +0.49(+1.03%) |
Jun 07, 2017 | 47.96 | 48.12 | 47.00 | 47.33 | 12,308,745 | -0.55(-1.15%) |
Jun 06, 2017 | 48.21 | 48.46 | 47.86 | 47.88 | 9,568,302 | -0.54(-1.12%) |
Jun 05, 2017 | 48.13 | 48.58 | 48.11 | 48.42 | 9,676,868 | +0.23(+0.48%) |
Jun 02, 2017 | 48.45 | 48.50 | 48.00 | 48.19 | 11,594,000 | -0.03(-0.07%) |