Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.86 | 51.86 | 51.86 | 0 | +1.60(+3.18%) | |
Mar 28, 2018 | 50.10 | 51.25 | 49.20 | 50.26 | 77,681,336 | -0.09(-0.17%) |
Mar 27, 2018 | 53.20 | 53.23 | 49.88 | 50.35 | 60,805,940 | -2.36(-4.47%) |
Mar 26, 2018 | 52.53 | 52.96 | 50.53 | 52.70 | 65,981,880 | +1.38(+2.68%) |
Mar 23, 2018 | 52.57 | 53.34 | 51.24 | 51.33 | 49,879,420 | -1.33(-2.53%) |
Mar 22, 2018 | 54.00 | 54.20 | 52.48 | 52.66 | 69,280,440 | -2.04(-3.73%) |
Mar 21, 2018 | 54.63 | 55.44 | 54.39 | 54.70 | 44,889,620 | -0.09(-0.16%) |
Mar 20, 2018 | 54.92 | 55.28 | 54.12 | 54.79 | 54,594,840 | -0.21(-0.39%) |
Mar 19, 2018 | 55.89 | 55.97 | 54.45 | 55.00 | 63,649,540 | -1.72(-3.03%) |
Mar 16, 2018 | 57.77 | 57.84 | 56.57 | 56.72 | 58,655,180 | -0.81(-1.41%) |
Mar 15, 2018 | 57.48 | 58.12 | 56.78 | 57.53 | 33,380,400 | +0.09(+0.15%) |
Mar 14, 2018 | 57.29 | 57.99 | 57.12 | 57.44 | 41,869,540 | +0.45(+0.79%) |
Mar 13, 2018 | 58.59 | 58.90 | 56.73 | 57.00 | 43,130,680 | -1.30(-2.23%) |
Mar 12, 2018 | 58.25 | 58.91 | 57.96 | 58.30 | 44,295,580 | +0.25(+0.44%) |
Mar 09, 2018 | 56.98 | 58.05 | 56.71 | 58.04 | 42,661,740 | +1.57(+2.79%) |
Mar 08, 2018 | 55.86 | 56.57 | 55.86 | 56.47 | 33,484,460 | +0.72(+1.29%) |
Mar 07, 2018 | 55.81 | 55.75 | 30,731,140 | +0.71(+1.28%) | ||
Mar 06, 2018 | 55.11 | 55.28 | 54.73 | 55.05 | 23,269,120 | +0.31(+0.56%) |
Mar 05, 2018 | 53.91 | 55.06 | 53.61 | 54.74 | 28,646,280 | +0.53(+0.98%) |
Mar 02, 2018 | 52.90 | 54.34 | 52.51 | 54.21 | 50,162,900 | +0.64(+1.19%) |
Mar 01, 2018 | 55.48 | 55.56 | 53.36 | 53.57 | 55,305,580 | -1.63(-2.94%) |
Feb 28, 2018 | 56.10 | 56.38 | 55.15 | 55.20 | 49,130,080 | -0.68(-1.22%) |
Feb 27, 2018 | 57.19 | 57.21 | 55.84 | 55.88 | 42,950,780 | -1.31(-2.29%) |
Feb 26, 2018 | 56.59 | 57.21 | 56.47 | 57.19 | 30,898,560 | +0.78(+1.38%) |
Feb 23, 2018 | 55.93 | 56.45 | 55.42 | 56.40 | 25,292,760 | +0.91(+1.64%) |
Feb 22, 2018 | 55.26 | 55.49 | 28,004,700 | -0.19(-0.35%) | ||
Feb 21, 2018 | 55.45 | 56.81 | 55.38 | 55.69 | 41,461,720 | +0.51(+0.92%) |
Feb 20, 2018 | 54.64 | 55.81 | 54.50 | 55.18 | 33,741,980 | +0.40(+0.74%) |
Feb 16, 2018 | 54.77 | 54.77 | 54.77 | 0 | +0.21(+0.38%) | |
Feb 15, 2018 | 54.17 | 54.70 | 53.65 | 54.57 | 37,389,860 | +0.93(+1.74%) |
Feb 14, 2018 | 52.72 | 53.77 | 52.49 | 53.63 | 41,292,780 | +0.93(+1.76%) |
Feb 13, 2018 | 52.50 | 53.06 | 52.35 | 52.71 | 31,521,320 | -0.02(-0.04%) |
Feb 12, 2018 | 52.83 | 53.28 | 52.27 | 52.73 | 56,221,540 | +0.41(+0.79%) |
Feb 09, 2018 | 51.29 | 52.59 | 49.85 | 52.31 | 98,359,400 | +1.93(+3.83%) |
Feb 08, 2018 | 52.99 | 53.20 | 50.23 | 50.39 | 66,646,060 | -2.38(-4.52%) |
Feb 07, 2018 | 54.33 | 52.73 | 52.77 | 51,815,720 | -1.45(-2.68%) | |
Feb 06, 2018 | 51.70 | 54.37 | 51.50 | 54.22 | 76,250,800 | +0.52(+0.98%) |
Feb 05, 2018 | 55.03 | 55.65 | 52.84 | 53.70 | 83,119,216 | -2.26(-4.04%) |
Feb 02, 2018 | 56.37 | 56.56 | 55.56 | 55.96 | 117,842,440 | -3.12(-5.28%) |
Feb 01, 2018 | 58.80 | 59.37 | 58.47 | 59.08 | 73,267,840 | -0.03(-0.05%) |
Jan 31, 2018 | 59.19 | 59.32 | 58.60 | 59.11 | 35,881,040 | +0.24(+0.41%) |
Jan 30, 2018 | 58.89 | 59.40 | 58.77 | 58.87 | 37,318,820 | -0.46(-0.77%) |
Jan 29, 2018 | 59.40 | 59.90 | 59.20 | 59.32 | 31,480,980 | -0.05(-0.09%) |
Jan 26, 2018 | 59.38 | 59.38 | 58.40 | 59.38 | 42,170,040 | +0.27(+0.46%) |
Jan 25, 2018 | 59.04 | 59.25 | 58.59 | 59.11 | 29,965,080 | +0.54(+0.93%) |
Jan 24, 2018 | 59.25 | 59.35 | 58.37 | 58.56 | 36,942,920 | -0.24(-0.41%) |
Jan 23, 2018 | 58.53 | 58.93 | 58.36 | 58.81 | 39,090,240 | +0.60(+1.03%) |
Jan 22, 2018 | 57.19 | 58.34 | 57.09 | 58.21 | 29,531,960 | +1.03(+1.81%) |
Jan 19, 2018 | 56.90 | 57.19 | 56.62 | 57.17 | 30,551,080 | +0.38(+0.66%) |
Jan 18, 2018 | 56.97 | 57.03 | 56.22 | 56.80 | 27,441,000 | -0.16(-0.27%) |
Jan 17, 2018 | 56.82 | 56.97 | 56.17 | 56.95 | 27,823,860 | +0.42(+0.74%) |
Jan 16, 2018 | 57.02 | 57.44 | 56.33 | 56.53 | 36,406,520 | +0.00(+0.00%) |
Jan 12, 2018 | 56.53 | 56.53 | 56.53 | 0 | +0.93(+1.67%) | |
Jan 11, 2018 | 55.62 | 55.74 | 55.32 | 55.60 | 22,417,080 | +0.10(+0.17%) |
Jan 10, 2018 | 55.51 | 20,727,400 | -0.13(-0.24%) | |||
Jan 09, 2018 | 55.92 | 55.92 | 55.41 | 55.64 | 26,802,900 | -0.07(-0.13%) |
Jan 08, 2018 | 55.55 | 55.96 | 55.50 | 55.71 | 24,628,840 | +0.20(+0.35%) |
Jan 05, 2018 | 55.17 | 55.68 | 55.09 | 55.51 | 30,250,520 | +0.73(+1.33%) |
Jan 04, 2018 | 54.85 | 55.20 | 54.71 | 54.79 | 26,050,180 | +0.21(+0.39%) |
Jan 03, 2018 | 53.70 | 54.80 | 53.67 | 54.58 | 31,308,480 | +0.92(+1.71%) |
Jan 02, 2018 | 52.65 | 53.80 | 52.65 | 53.66 | 31,753,840 | +0.99(+1.88%) |
Dec 29, 2017 | 52.67 | 52.67 | 52.67 | 0 | -0.13(-0.24%) | |
Dec 28, 2017 | 53.11 | 53.24 | 52.67 | 52.80 | 19,879,080 | -0.21(-0.40%) |
Dec 27, 2017 | 53.33 | 53.41 | 52.95 | 53.01 | 22,323,960 | -0.28(-0.53%) |
Dec 26, 2017 | 53.43 | 53.44 | 52.93 | 53.29 | 18,375,140 | -0.15(-0.28%) |
Dec 22, 2017 | 53.50 | 53.59 | 53.39 | 53.44 | 17,788,920 | -0.10(-0.19%) |
Dec 21, 2017 | 53.77 | 53.88 | 53.45 | 53.54 | 24,953,260 | -0.14(-0.25%) |
Dec 20, 2017 | 54.05 | 54.06 | 53.43 | 53.68 | 28,724,420 | -0.31(-0.58%) |
Dec 19, 2017 | 54.15 | 54.25 | 53.61 | 53.99 | 25,838,300 | -0.27(-0.49%) |
Dec 18, 2017 | 53.82 | 54.32 | 53.52 | 54.25 | 30,254,800 | +0.65(+1.22%) |
Dec 15, 2017 | 53.19 | 53.76 | 53.00 | 53.60 | 63,759,700 | +0.73(+1.37%) |
Dec 14, 2017 | 52.77 | 53.35 | 52.68 | 52.87 | 30,911,440 | +0.30(+0.58%) |
Dec 13, 2017 | 52.60 | 52.77 | 52.33 | 52.57 | 27,678,960 | +0.13(+0.25%) |
Dec 12, 2017 | 52.50 | 53.12 | 52.29 | 52.44 | 33,866,220 | -0.16(-0.30%) |
Dec 11, 2017 | 52.56 | 52.80 | 52.21 | 52.60 | 23,250,940 | +0.13(+0.25%) |
Dec 08, 2017 | 52.59 | 52.82 | 52.29 | 52.47 | 31,169,440 | +0.24(+0.46%) |
Dec 07, 2017 | 51.80 | 52.45 | 51.77 | 52.23 | 30,856,900 | +0.59(+1.15%) |
Dec 06, 2017 | 50.83 | 51.98 | 50.77 | 51.64 | 27,629,840 | +0.66(+1.29%) |
Dec 05, 2017 | 50.55 | 51.83 | 50.12 | 50.98 | 38,986,400 | +0.39(+0.76%) |
Dec 04, 2017 | 51.39 | 51.55 | 50.46 | 50.59 | 38,770,960 | -0.66(-1.29%) |
Dec 01, 2017 | 51.52 | 51.86 | 51.15 | 51.25 | 37,761,620 | -0.55(-1.07%) |
Nov 30, 2017 | 52.00 | 52.21 | 51.50 | 51.81 | 44,673,380 | -0.06(-0.12%) |
Nov 29, 2017 | 52.81 | 52.94 | 51.48 | 51.87 | 55,813,740 | -1.30(-2.44%) |
Nov 28, 2017 | 53.70 | 54.00 | 52.73 | 53.16 | 36,411,120 | -0.44(-0.81%) |
Nov 27, 2017 | 52.93 | 53.65 | 52.74 | 53.60 | 35,425,420 | +0.77(+1.47%) |
Nov 24, 2017 | 52.72 | 53.00 | 52.60 | 52.83 | 16,507,380 | +0.23(+0.44%) |
Nov 22, 2017 | 52.56 | 52.77 | 52.36 | 52.60 | 14,537,960 | +0.08(+0.15%) |
Nov 21, 2017 | 52.00 | 52.52 | 51.96 | 52.52 | 22,192,820 | +0.78(+1.51%) |
Nov 20, 2017 | 51.80 | 51.93 | 51.63 | 51.73 | 17,524,340 | -0.06(-0.12%) |
Nov 17, 2017 | 52.49 | 52.55 | 51.69 | 51.79 | 26,712,200 | -0.63(-1.20%) |
Nov 16, 2017 | 51.94 | 52.59 | 51.90 | 52.42 | 22,753,340 | +0.60(+1.16%) |
Nov 15, 2017 | 51.75 | 51.98 | 51.54 | 51.82 | 18,103,000 | -0.26(-0.50%) |
Nov 14, 2017 | 51.89 | 52.12 | 51.47 | 52.08 | 21,007,680 | +0.02(+0.04%) |
Nov 13, 2017 | 52.04 | 52.44 | 51.96 | 52.06 | 18,811,500 | -0.15(-0.28%) |
Nov 10, 2017 | 52.19 | 52.33 | 52.06 | 52.21 | 19,442,540 | -0.18(-0.34%) |
Nov 09, 2017 | 52.40 | 52.54 | 51.79 | 52.39 | 35,846,980 | -0.53(-1.00%) |
Nov 08, 2017 | 52.50 | 53.13 | 52.35 | 52.91 | 24,289,400 | +0.29(+0.56%) |
Nov 07, 2017 | 52.48 | 52.67 | 52.15 | 52.62 | 26,098,940 | +0.49(+0.93%) |
Nov 06, 2017 | 52.45 | 52.63 | 52.10 | 52.13 | 18,284,960 | -0.37(-0.70%) |
Nov 03, 2017 | 52.14 | 52.53 | 51.88 | 52.50 | 27,769,220 | +0.35(+0.67%) |
Nov 02, 2017 | 52.00 | 52.28 | 51.43 | 52.15 | 26,691,040 | +0.02(+0.04%) |
Nov 01, 2017 | 51.82 | 52.39 | 51.70 | 52.13 | 43,235,060 | +0.48(+0.92%) |
Oct 31, 2017 | 51.65 | 52.05 | 51.31 | 51.65 | 30,312,560 | -0.00(-0.01%) |
Oct 30, 2017 | 51.46 | 51.99 | 51.12 | 51.66 | 46,802,240 | -0.03(-0.05%) |
Oct 27, 2017 | 51.55 | 53.18 | 51.34 | 51.68 | 103,682,856 | +2.11(+4.26%) |
Oct 26, 2017 | 49.92 | 50.33 | 49.52 | 49.57 | 47,335,340 | -0.00(-0.00%) |
Oct 25, 2017 | 49.31 | 49.72 | 48.89 | 49.57 | 30,558,400 | +0.15(+0.30%) |
Oct 24, 2017 | 49.33 | 49.46 | 48.85 | 49.42 | 28,898,820 | +0.15(+0.30%) |
Oct 23, 2017 | 50.26 | 50.29 | 49.16 | 49.28 | 32,778,320 | -0.98(-1.94%) |
Oct 20, 2017 | 50.35 | 50.43 | 50.11 | 50.25 | 32,120,620 | +0.16(+0.32%) |
Oct 19, 2017 | 50.24 | 50.37 | 49.87 | 50.09 | 34,284,060 | -0.55(-1.08%) |
Oct 18, 2017 | 50.55 | 50.82 | 50.27 | 50.64 | 25,594,000 | +0.09(+0.17%) |
Oct 17, 2017 | 50.37 | 50.73 | 50.30 | 50.55 | 20,259,840 | +0.08(+0.16%) |
Oct 16, 2017 | 50.48 | 50.60 | 50.08 | 50.47 | 21,418,460 | +0.07(+0.15%) |
Oct 13, 2017 | 50.46 | 50.74 | 50.35 | 50.39 | 26,552,640 | +0.11(+0.22%) |
Oct 12, 2017 | 50.19 | 50.58 | 50.05 | 50.28 | 30,611,680 | +0.00(+0.00%) |
Oct 11, 2017 | 49.45 | 50.38 | 49.40 | 50.28 | 36,297,160 | +0.89(+1.81%) |
Oct 10, 2017 | 49.77 | 49.87 | 49.06 | 49.39 | 23,267,120 | -0.23(-0.45%) |
Oct 09, 2017 | 49.75 | 50.02 | 49.58 | 49.62 | 25,906,340 | -0.07(-0.13%) |
Oct 06, 2017 | 49.00 | 49.71 | 48.93 | 49.68 | 31,060,660 | +0.42(+0.86%) |
Oct 05, 2017 | 48.64 | 49.33 | 48.51 | 49.26 | 35,609,980 | +0.92(+1.90%) |
Oct 04, 2017 | 48.59 | 48.72 | 48.28 | 48.34 | 21,150,060 | -0.27(-0.55%) |
Oct 03, 2017 | 48.38 | 48.62 | 48.14 | 48.60 | 21,676,960 | +0.23(+0.48%) |
Oct 02, 2017 | 48.78 | 48.89 | 48.10 | 48.37 | 30,781,520 | -0.31(-0.64%) |
Sep 29, 2017 | 48.30 | 48.79 | 48.30 | 48.69 | 40,621,840 | +0.45(+0.92%) |
Sep 28, 2017 | 47.81 | 48.31 | 47.78 | 48.24 | 28,016,180 | +0.25(+0.51%) |
Sep 27, 2017 | 47.14 | 48.27 | 47.10 | 47.99 | 46,685,640 | +1.12(+2.40%) |
Sep 26, 2017 | 46.83 | 47.20 | 46.76 | 46.87 | 33,430,080 | +0.16(+0.34%) |
Sep 25, 2017 | 46.97 | 46.99 | 46.23 | 46.71 | 37,460,840 | -0.45(-0.95%) |
Sep 22, 2017 | 47.14 | 47.50 | 47.04 | 47.16 | 21,496,120 | -0.21(-0.45%) |
Sep 21, 2017 | 47.41 | 47.64 | 46.97 | 47.38 | 27,411,740 | +0.00(+0.00%) |
Sep 20, 2017 | 46.89 | 47.50 | 46.88 | 47.38 | 40,078,260 | +0.53(+1.14%) |
Sep 19, 2017 | 46.67 | 46.90 | 46.33 | 46.84 | 24,854,260 | +0.36(+0.76%) |
Sep 18, 2017 | 46.75 | 46.84 | 46.27 | 46.49 | 29,470,280 | -0.28(-0.59%) |
Sep 15, 2017 | 47.00 | 47.09 | 46.56 | 46.76 | 39,885,300 | -0.24(-0.51%) |
Sep 14, 2017 | 47.30 | 47.40 | 46.92 | 47.01 | 28,524,680 | -0.52(-1.08%) |
Sep 13, 2017 | 47.27 | 47.64 | 47.24 | 47.52 | 21,906,180 | +0.19(+0.40%) |
Sep 12, 2017 | 47.40 | 46.88 | 47.33 | 25,692,900 | +0.17(+0.36%) | |
Sep 11, 2017 | 47.36 | 47.63 | 47.05 | 47.16 | 26,746,580 | +0.09(+0.20%) |
Sep 08, 2017 | 47.48 | 47.53 | 47.00 | 47.07 | 19,998,320 | -0.42(-0.89%) |
Sep 07, 2017 | 47.21 | 47.52 | 46.88 | 47.49 | 22,331,500 | +0.39(+0.84%) |
Sep 06, 2017 | 47.19 | 47.22 | 46.63 | 47.10 | 27,830,560 | +0.03(+0.06%) |
Sep 05, 2017 | 47.34 | 47.57 | 46.78 | 47.07 | 29,147,560 | -0.53(-1.10%) |
Sep 01, 2017 | 47.87 | 47.92 | 47.51 | 47.60 | 20,857,700 | -0.16(-0.34%) |
Aug 31, 2017 | 47.31 | 47.86 | 47.31 | 47.76 | 33,864,300 | +0.58(+1.23%) |
Aug 30, 2017 | 46.78 | 47.29 | 46.70 | 47.18 | 22,405,160 | +0.39(+0.84%) |
Aug 29, 2017 | 46.00 | 46.91 | 45.97 | 46.79 | 23,169,120 | +0.38(+0.82%) |
Aug 28, 2017 | 46.59 | 46.74 | 46.31 | 46.41 | 20,974,400 | -0.12(-0.25%) |
Aug 25, 2017 | 46.96 | 47.04 | 46.51 | 46.52 | 23,746,260 | -0.32(-0.68%) |
Aug 24, 2017 | 47.19 | 47.32 | 46.54 | 46.84 | 25,891,060 | -0.28(-0.60%) |
Aug 23, 2017 | 46.85 | 47.27 | 46.76 | 47.13 | 22,679,220 | +0.11(+0.23%) |
Aug 22, 2017 | 46.35 | 47.10 | 46.31 | 47.02 | 35,494,860 | +0.98(+2.12%) |
Aug 21, 2017 | 46.29 | 46.41 | 45.93 | 46.04 | 26,022,380 | -0.27(-0.57%) |
Aug 18, 2017 | 46.35 | 46.55 | 46.17 | 46.31 | 26,748,080 | -0.07(-0.16%) |
Aug 17, 2017 | 47.15 | 47.19 | 46.38 | 46.38 | 33,909,900 | -0.83(-1.76%) |
Aug 16, 2017 | 47.06 | 47.49 | 47.00 | 47.21 | 26,891,060 | +0.31(+0.66%) |
Aug 15, 2017 | 47.05 | 47.15 | 46.85 | 46.90 | 22,129,660 | -0.04(-0.09%) |
Aug 14, 2017 | 46.95 | 47.05 | 46.72 | 46.95 | 23,011,200 | +0.44(+0.95%) |
Aug 11, 2017 | 46.19 | 46.67 | 46.06 | 46.50 | 32,334,160 | +0.33(+0.70%) |
Aug 10, 2017 | 46.75 | 46.81 | 46.13 | 46.18 | 54,132,200 | -0.82(-1.75%) |
Aug 09, 2017 | 46.92 | 47.19 | 46.70 | 47.00 | 28,014,880 | -0.21(-0.44%) |
Aug 08, 2017 | 47.21 | 47.62 | 47.12 | 47.21 | 30,030,100 | -0.08(-0.16%) |
Aug 07, 2017 | 47.38 | 47.45 | 47.17 | 47.29 | 28,912,540 | -0.00(-0.00%) |
Aug 04, 2017 | 47.20 | 47.38 | 46.99 | 47.29 | 25,091,480 | +0.27(+0.58%) |
Aug 03, 2017 | 47.45 | 47.50 | 46.97 | 47.02 | 22,471,740 | -0.37(-0.77%) |
Aug 02, 2017 | 47.42 | 47.45 | 46.63 | 47.38 | 40,782,560 | +0.05(+0.11%) |
Aug 01, 2017 | 47.39 | 47.72 | 47.25 | 47.33 | 26,634,440 | +0.05(+0.11%) |
Jul 31, 2017 | 48.00 | 48.06 | 47.09 | 47.27 | 45,861,740 | -0.64(-1.34%) |
Jul 28, 2017 | 47.40 | 48.09 | 47.27 | 47.92 | 36,275,880 | +0.29(+0.61%) |
Jul 27, 2017 | 48.46 | 48.48 | 46.85 | 47.63 | 74,354,416 | -0.64(-1.33%) |
Jul 26, 2017 | 48.64 | 48.70 | 48.01 | 48.27 | 44,368,920 | -0.19(-0.38%) |
Jul 25, 2017 | 48.53 | 48.84 | 48.19 | 48.45 | 118,649,096 | -1.46(-2.93%) |
Jul 24, 2017 | 49.70 | 50.31 | 49.52 | 49.92 | 79,535,080 | +0.22(+0.45%) |
Jul 21, 2017 | 49.45 | 49.76 | 49.21 | 49.69 | 29,266,440 | +0.08(+0.17%) |
Jul 20, 2017 | 49.85 | 49.91 | 49.23 | 49.61 | 28,361,380 | -0.03(-0.06%) |
Jul 19, 2017 | 49.50 | 49.78 | 49.35 | 49.64 | 28,226,060 | +0.29(+0.59%) |
Jul 18, 2017 | 48.67 | 49.53 | 48.60 | 49.35 | 28,252,600 | +0.55(+1.13%) |
Jul 17, 2017 | 48.82 | 49.17 | 48.54 | 48.80 | 33,139,560 | -0.05(-0.10%) |
Jul 14, 2017 | 48.70 | 48.88 | 48.51 | 48.85 | 21,592,160 | +0.40(+0.83%) |
Jul 13, 2017 | 48.54 | 48.94 | 48.24 | 48.44 | 30,476,120 | +0.06(+0.12%) |
Jul 12, 2017 | 48.04 | 48.48 | 47.85 | 48.38 | 32,001,140 | +0.71(+1.48%) |
Jul 11, 2017 | 47.53 | 47.74 | 47.26 | 47.68 | 29,223,000 | +0.13(+0.27%) |
Jul 10, 2017 | 47.10 | 47.66 | 47.10 | 47.55 | 29,026,280 | +0.51(+1.08%) |
Jul 07, 2017 | 46.55 | 47.23 | 46.49 | 47.04 | 33,266,040 | +0.66(+1.41%) |
Jul 06, 2017 | 46.81 | 46.00 | 46.38 | 40,294,040 | -0.23(-0.49%) | |
Jul 05, 2017 | 46.21 | 46.81 | 45.95 | 46.61 | 41,857,240 | +0.64(+1.39%) |
Jul 03, 2017 | 46.71 | 45.77 | 45.97 | 33,896,220 | -0.51(-1.10%) | |
Jun 30, 2017 | 47.20 | 47.25 | 46.48 | 46.48 | 45,728,160 | -0.41(-0.87%) |
Jun 29, 2017 | 47.57 | 47.58 | 46.48 | 46.89 | 64,113,840 | -1.16(-2.41%) |
Jun 28, 2017 | 47.53 | 48.16 | 46.81 | 48.05 | 54,849,720 | +0.65(+1.36%) |
Jun 27, 2017 | 48.08 | 48.36 | 47.35 | 47.40 | 48,867,840 | -1.20(-2.47%) |
Jun 26, 2017 | 49.50 | 49.70 | 48.52 | 48.60 | 30,357,720 | -0.70(-1.42%) |
Jun 23, 2017 | 49.33 | 49.30 | 31,279,700 | +0.47(+0.97%) | ||
Jun 22, 2017 | 48.84 | 49.02 | 48.67 | 48.83 | 20,188,880 | -0.10(-0.20%) |
Jun 21, 2017 | 48.54 | 48.98 | 48.46 | 48.93 | 23,229,380 | +0.48(+0.99%) |
Jun 20, 2017 | 48.77 | 49.04 | 48.41 | 48.45 | 25,944,640 | -0.31(-0.64%) |
Jun 19, 2017 | 48.48 | 48.97 | 48.41 | 48.76 | 29,355,320 | +0.83(+1.73%) |
Jun 16, 2017 | 47.90 | 48.00 | 47.44 | 47.93 | 51,184,140 | -0.08(-0.16%) |
Jun 15, 2017 | 47.40 | 48.03 | 47.02 | 48.01 | 48,545,660 | -0.39(-0.80%) |
Jun 14, 2017 | 48.77 | 48.98 | 47.98 | 48.40 | 30,089,840 | -0.13(-0.26%) |
Jun 13, 2017 | 48.60 | 48.90 | 48.10 | 48.52 | 40,104,660 | +0.43(+0.90%) |
Jun 12, 2017 | 47.94 | 48.40 | 46.85 | 48.09 | 84,037,736 | -0.42(-0.86%) |
Jun 09, 2017 | 50.27 | 50.27 | 47.67 | 48.51 | 72,957,136 | -1.71(-3.40%) |
Jun 08, 2017 | 50.21 | 50.28 | 49.83 | 50.21 | 33,756,720 | +0.13(+0.27%) |
Jun 07, 2017 | 49.94 | 50.20 | 49.79 | 50.08 | 27,473,880 | +0.25(+0.49%) |
Jun 06, 2017 | 50.17 | 50.43 | 49.74 | 49.83 | 31,039,160 | -0.36(-0.72%) |
Jun 05, 2017 | 49.89 | 50.35 | 49.77 | 50.19 | 27,574,560 | +0.39(+0.78%) |
Jun 02, 2017 | 49.43 | 49.82 | 49.35 | 49.81 | 34,709,380 | +0.39(+0.79%) |
Jun 01, 2017 | 49.55 | 49.66 | 49.06 | 49.41 | 26,124,160 | +0.06(+0.12%) |
May 31, 2017 | 49.81 | 49.98 | 49.08 | 49.35 | 34,479,820 | -0.45(-0.91%) |
May 30, 2017 | 49.62 | 49.88 | 49.57 | 49.81 | 30,332,260 | +0.15(+0.29%) |
May 26, 2017 | 49.60 | 49.82 | 49.37 | 49.66 | 32,728,320 | +0.07(+0.14%) |
May 25, 2017 | 48.95 | 49.79 | 48.89 | 49.59 | 39,073,880 | +0.71(+1.46%) |
May 24, 2017 | 48.76 | 48.91 | 48.58 | 48.88 | 22,846,300 | +0.35(+0.73%) |
May 23, 2017 | 48.50 | 48.73 | 48.23 | 48.53 | 30,906,080 | +0.32(+0.67%) |
May 22, 2017 | 47.85 | 48.24 | 47.83 | 48.20 | 27,724,520 | +0.47(+0.99%) |
May 19, 2017 | 47.64 | 47.98 | 47.60 | 47.73 | 27,205,980 | +0.21(+0.44%) |
May 18, 2017 | 47.16 | 47.71 | 47.10 | 47.52 | 36,006,900 | +0.42(+0.88%) |
May 17, 2017 | 47.98 | 48.05 | 47.00 | 47.11 | 48,969,660 | -1.12(-2.33%) |
May 16, 2017 | 48.18 | 48.29 | 48.02 | 48.23 | 22,027,960 | +0.27(+0.56%) |
May 15, 2017 | 47.76 | 48.13 | 47.65 | 47.96 | 26,741,540 | +0.20(+0.43%) |
May 12, 2017 | 47.89 | 47.90 | 47.60 | 47.76 | 24,297,020 | -0.04(-0.08%) |
May 11, 2017 | 47.56 | 47.90 | 47.43 | 47.79 | 20,620,880 | +0.05(+0.11%) |
May 10, 2017 | 47.81 | 47.84 | 47.49 | 47.74 | 22,918,540 | -0.09(-0.20%) |
May 09, 2017 | 48.07 | 48.11 | 47.72 | 47.84 | 33,752,760 | -0.10(-0.21%) |
May 08, 2017 | 47.37 | 48.05 | 47.37 | 47.93 | 37,521,260 | +0.42(+0.89%) |
May 05, 2017 | 47.84 | 47.92 | 47.40 | 47.51 | 32,310,960 | -0.22(-0.47%) |
May 04, 2017 | 47.51 | 47.96 | 47.37 | 47.74 | 38,762,060 | +0.31(+0.66%) |
May 03, 2017 | 46.80 | 47.51 | 46.76 | 47.42 | 36,471,880 | +0.57(+1.21%) |
May 02, 2017 | 46.66 | 47.15 | 46.55 | 46.85 | 35,024,300 | +0.21(+0.46%) |
May 01, 2017 | 46.21 | 46.79 | 46.04 | 46.64 | 46,550,080 | +0.41(+0.90%) |
Apr 28, 2017 | 46.45 | 46.80 | 46.16 | 46.23 | 76,917,136 | +1.65(+3.71%) |
Apr 27, 2017 | 44.50 | 44.67 | 44.36 | 44.57 | 46,624,440 | +0.12(+0.26%) |
Apr 26, 2017 | 44.57 | 44.65 | 44.26 | 44.46 | 26,457,540 | +0.02(+0.03%) |
Apr 25, 2017 | 44.61 | 43.96 | 44.44 | 40,747,680 | +0.50(+1.13%) | |
Apr 24, 2017 | 43.42 | 44.00 | 43.31 | 43.95 | 33,926,800 | +1.00(+2.33%) |
Apr 21, 2017 | 43.03 | 43.12 | 42.89 | 42.95 | 23,457,400 | -0.06(-0.13%) |
Apr 20, 2017 | 42.99 | 43.20 | 42.88 | 43.00 | 23,776,660 | +0.18(+0.42%) |
Apr 19, 2017 | 42.87 | 43.01 | 42.68 | 42.83 | 21,599,240 | +0.13(+0.30%) |
Apr 18, 2017 | 42.63 | 42.87 | 42.56 | 42.70 | 18,724,020 | -0.06(-0.13%) |
Apr 17, 2017 | 42.07 | 42.78 | 42.05 | 42.76 | 20,981,880 | +0.75(+1.78%) |
Apr 13, 2017 | 42.05 | 42.19 | 41.89 | 42.01 | 21,473,000 | -0.06(-0.15%) |
Apr 12, 2017 | 41.92 | 42.19 | 41.88 | 42.07 | 22,715,500 | +0.08(+0.19%) |
Apr 11, 2017 | 42.09 | 42.23 | 41.73 | 41.99 | 19,486,860 | -0.09(-0.22%) |
Apr 10, 2017 | 42.08 | 42.34 | 42.04 | 42.09 | 20,922,880 | -0.02(-0.05%) |
Apr 07, 2017 | 42.25 | 42.29 | 41.87 | 42.10 | 22,232,200 | -0.15(-0.35%) |
Apr 06, 2017 | 42.48 | 42.67 | 42.20 | 42.25 | 30,664,600 | -0.19(-0.45%) |
Apr 05, 2017 | 42.74 | 43.03 | 42.38 | 42.45 | 37,101,200 | -0.18(-0.43%) |
Apr 04, 2017 | 42.40 | 42.65 | 42.38 | 42.63 | 26,964,300 | -0.21(-0.49%) |