Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.56 | 51.96 | 51.11 | 51.21 | 5,663,096 | -0.25(-0.48%) |
May 30, 2018 | 51.63 | 51.83 | 50.85 | 51.46 | 4,379,731 | +0.08(+0.15%) |
May 29, 2018 | 52.48 | 52.67 | 50.99 | 51.38 | 6,907,671 | -1.55(-2.94%) |
May 25, 2018 | 52.93 | 52.93 | 52.93 | 0 | +1.39(+2.70%) | |
May 24, 2018 | 50.72 | 51.70 | 50.72 | 51.54 | 5,542,534 | +0.95(+1.87%) |
May 23, 2018 | 50.41 | 50.65 | 50.20 | 50.59 | 3,896,807 | -0.11(-0.22%) |
May 22, 2018 | 51.52 | 52.10 | 50.61 | 50.71 | 5,217,878 | -0.44(-0.85%) |
May 21, 2018 | 50.47 | 51.49 | 50.44 | 51.14 | 5,713,891 | +0.98(+1.95%) |
May 18, 2018 | 50.22 | 50.43 | 50.03 | 50.17 | 6,141,812 | -0.14(-0.28%) |
May 17, 2018 | 50.61 | 51.13 | 50.21 | 50.31 | 6,406,330 | -0.36(-0.71%) |
May 16, 2018 | 49.66 | 51.15 | 49.66 | 50.67 | 7,385,569 | +1.05(+2.12%) |
May 15, 2018 | 49.24 | 49.95 | 49.04 | 49.62 | 6,937,410 | +0.27(+0.54%) |
May 14, 2018 | 50.12 | 50.46 | 49.12 | 49.35 | 11,047,029 | -0.77(-1.53%) |
May 11, 2018 | 49.27 | 50.29 | 49.15 | 50.12 | 8,244,037 | +0.80(+1.61%) |
May 10, 2018 | 48.84 | 49.57 | 48.62 | 49.32 | 8,011,782 | +0.71(+1.45%) |
May 09, 2018 | 49.14 | 49.24 | 48.46 | 48.62 | 8,922,834 | -0.71(-1.43%) |
May 08, 2018 | 49.03 | 49.97 | 48.93 | 49.32 | 6,753,840 | +0.44(+0.91%) |
May 07, 2018 | 49.35 | 49.35 | 48.47 | 48.88 | 6,429,740 | -0.41(-0.84%) |
May 04, 2018 | 48.58 | 49.44 | 48.58 | 49.30 | 4,815,269 | +0.52(+1.06%) |
May 03, 2018 | 48.99 | 49.09 | 48.12 | 48.78 | 7,519,349 | -0.54(-1.09%) |
May 02, 2018 | 49.74 | 50.08 | 49.24 | 49.32 | 5,460,366 | -0.36(-0.72%) |
May 01, 2018 | 49.23 | 49.78 | 48.83 | 49.67 | 7,218,970 | +0.49(+1.00%) |
Apr 30, 2018 | 50.44 | 50.65 | 49.18 | 49.18 | 8,674,705 | -1.21(-2.39%) |
Apr 27, 2018 | 50.17 | 50.58 | 50.00 | 50.39 | 6,050,883 | +0.35(+0.70%) |
Apr 26, 2018 | 50.77 | 50.90 | 49.71 | 50.04 | 12,875,315 | -1.43(-2.78%) |
Apr 25, 2018 | 50.80 | 51.76 | 50.12 | 51.47 | 7,665,622 | +0.79(+1.56%) |
Apr 24, 2018 | 51.58 | 52.08 | 50.02 | 50.68 | 8,127,640 | -0.75(-1.46%) |
Apr 23, 2018 | 52.53 | 52.55 | 51.02 | 51.43 | 5,691,384 | -0.74(-1.43%) |
Apr 20, 2018 | 52.02 | 52.57 | 51.95 | 52.18 | 7,905,481 | +0.31(+0.60%) |
Apr 19, 2018 | 51.84 | 52.02 | 51.39 | 51.87 | 5,539,635 | -0.13(-0.25%) |
Apr 18, 2018 | 51.81 | 52.76 | 51.54 | 52.00 | 7,967,293 | +0.62(+1.21%) |
Apr 17, 2018 | 51.80 | 51.99 | 50.89 | 51.38 | 7,834,173 | +0.24(+0.46%) |
Apr 16, 2018 | 50.17 | 51.64 | 50.17 | 51.14 | 10,076,352 | +1.30(+2.61%) |
Apr 13, 2018 | 50.50 | 51.27 | 49.45 | 49.84 | 10,538,754 | -0.06(-0.11%) |
Apr 12, 2018 | 49.54 | 50.50 | 48.93 | 49.90 | 13,498,155 | +1.42(+2.93%) |
Apr 11, 2018 | 48.98 | 49.48 | 48.37 | 48.48 | 8,276,423 | -0.84(-1.70%) |
Apr 10, 2018 | 50.25 | 50.28 | 48.43 | 49.32 | 13,046,930 | -0.19(-0.38%) |
Apr 09, 2018 | 50.26 | 50.58 | 49.43 | 49.50 | 6,559,638 | -0.46(-0.92%) |
Apr 06, 2018 | 50.72 | 51.14 | 49.46 | 49.96 | 7,345,863 | -1.09(-2.14%) |
Apr 05, 2018 | 51.15 | 51.31 | 50.58 | 51.06 | 4,688,677 | +0.33(+0.65%) |
Apr 04, 2018 | 49.72 | 50.84 | 49.54 | 50.73 | 6,771,568 | +0.13(+0.26%) |
Apr 03, 2018 | 49.44 | 50.64 | 49.23 | 50.60 | 7,194,514 | +1.67(+3.41%) |
Apr 02, 2018 | 51.42 | 51.45 | 47.99 | 48.93 | 10,859,586 | -2.69(-5.22%) |
Mar 29, 2018 | 51.62 | 51.62 | 51.62 | 0 | +0.83(+1.63%) | |
Mar 28, 2018 | 51.30 | 51.68 | 50.60 | 50.79 | 7,934,976 | -0.31(-0.61%) |
Mar 27, 2018 | 52.09 | 52.25 | 50.82 | 51.10 | 7,113,243 | -0.75(-1.45%) |
Mar 26, 2018 | 51.40 | 52.06 | 50.93 | 51.86 | 6,167,293 | +1.09(+2.15%) |
Mar 23, 2018 | 51.59 | 52.00 | 50.71 | 50.77 | 7,773,481 | -0.73(-1.41%) |
Mar 22, 2018 | 52.27 | 52.74 | 51.45 | 51.49 | 7,039,141 | -1.21(-2.29%) |
Mar 21, 2018 | 52.26 | 53.08 | 51.57 | 52.70 | 9,889,028 | -0.52(-0.97%) |
Mar 20, 2018 | 52.89 | 53.42 | 52.70 | 53.21 | 4,632,936 | +0.51(+0.96%) |
Mar 19, 2018 | 53.25 | 53.43 | 52.30 | 52.71 | 6,498,886 | -0.69(-1.29%) |
Mar 16, 2018 | 53.18 | 53.97 | 53.15 | 53.39 | 6,950,851 | +0.33(+0.62%) |
Mar 15, 2018 | 53.19 | 53.26 | 52.56 | 53.06 | 4,529,643 | +0.18(+0.34%) |
Mar 14, 2018 | 53.33 | 53.93 | 52.75 | 52.88 | 7,598,937 | -0.41(-0.78%) |
Mar 13, 2018 | 53.08 | 53.69 | 52.23 | 53.30 | 9,701,569 | +0.41(+0.77%) |
Mar 12, 2018 | 52.98 | 53.20 | 52.34 | 52.89 | 6,728,900 | +0.07(+0.12%) |
Mar 09, 2018 | 51.74 | 52.83 | 51.41 | 52.83 | 7,406,606 | +1.37(+2.65%) |
Mar 08, 2018 | 50.82 | 51.81 | 50.73 | 51.46 | 7,116,368 | +1.05(+2.07%) |
Mar 07, 2018 | 50.04 | 50.42 | 4,813,946 | -0.29(-0.58%) | ||
Mar 06, 2018 | 50.78 | 50.97 | 50.37 | 50.71 | 4,935,060 | +0.05(+0.09%) |
Mar 05, 2018 | 49.83 | 50.94 | 49.52 | 50.66 | 6,332,068 | +0.50(+1.00%) |
Mar 02, 2018 | 49.71 | 50.32 | 48.80 | 50.16 | 7,284,126 | -0.08(-0.17%) |
Mar 01, 2018 | 50.74 | 51.76 | 49.93 | 50.25 | 8,362,866 | -0.52(-1.02%) |
Feb 28, 2018 | 50.74 | 51.33 | 50.26 | 50.77 | 6,710,224 | +0.26(+0.52%) |
Feb 27, 2018 | 51.42 | 51.81 | 50.42 | 50.50 | 6,347,211 | -1.01(-1.96%) |
Feb 26, 2018 | 51.43 | 51.61 | 50.62 | 51.51 | 7,854,145 | +1.16(+2.30%) |
Feb 23, 2018 | 49.73 | 50.37 | 49.56 | 50.35 | 4,533,908 | +0.86(+1.73%) |
Feb 22, 2018 | 49.40 | 49.49 | 5,201,261 | -0.29(-0.58%) | ||
Feb 21, 2018 | 49.32 | 50.93 | 49.24 | 49.78 | 8,115,406 | +0.65(+1.32%) |
Feb 20, 2018 | 49.19 | 49.83 | 48.98 | 49.14 | 7,175,498 | -0.36(-0.72%) |
Feb 16, 2018 | 49.49 | 49.49 | 49.49 | 0 | -0.09(-0.19%) | |
Feb 15, 2018 | 49.76 | 48.87 | 49.58 | 5,208,790 | +0.70(+1.44%) | |
Feb 14, 2018 | 48.59 | 49.24 | 48.46 | 48.88 | 8,326,886 | +0.03(+0.06%) |
Feb 13, 2018 | 48.85 | 8,777,427 | +0.11(+0.23%) | |||
Feb 12, 2018 | 47.96 | 49.15 | 47.50 | 48.74 | 11,328,506 | +1.49(+3.15%) |
Feb 09, 2018 | 48.65 | 48.70 | 45.44 | 47.25 | 20,346,554 | -0.72(-1.50%) |
Feb 08, 2018 | 50.43 | 50.47 | 47.96 | 47.97 | 13,017,502 | -2.45(-4.87%) |
Feb 07, 2018 | 49.47 | 50.86 | 49.44 | 50.43 | 9,602,802 | +0.70(+1.41%) |
Feb 06, 2018 | 48.57 | 50.10 | 48.00 | 49.73 | 13,071,432 | -0.12(-0.24%) |
Feb 05, 2018 | 50.57 | 51.20 | 49.19 | 49.85 | 10,052,469 | -1.30(-2.54%) |
Feb 02, 2018 | 52.52 | 52.69 | 51.07 | 51.15 | 9,571,367 | -1.69(-3.19%) |
Feb 01, 2018 | 52.92 | 53.55 | 52.45 | 52.83 | 5,865,201 | -0.33(-0.62%) |
Jan 31, 2018 | 52.72 | 53.63 | 52.67 | 53.16 | 9,182,649 | +0.61(+1.16%) |
Jan 30, 2018 | 52.07 | 52.95 | 51.90 | 52.55 | 7,503,655 | +0.34(+0.65%) |
Jan 29, 2018 | 51.50 | 52.61 | 51.50 | 52.22 | 9,376,951 | +0.47(+0.90%) |
Jan 26, 2018 | 51.79 | 52.35 | 51.35 | 51.75 | 10,071,672 | +0.42(+0.82%) |
Jan 25, 2018 | 53.38 | 53.51 | 51.03 | 51.33 | 19,628,478 | -1.86(-3.50%) |
Jan 24, 2018 | 52.85 | 53.51 | 52.03 | 53.19 | 22,665,458 | -2.93(-5.22%) |
Jan 23, 2018 | 56.28 | 56.45 | 55.63 | 56.12 | 7,838,131 | -0.19(-0.33%) |
Jan 22, 2018 | 56.09 | 56.34 | 55.62 | 56.31 | 7,519,995 | +0.11(+0.20%) |
Jan 19, 2018 | 55.90 | 56.21 | 55.33 | 56.20 | 6,612,683 | +0.52(+0.94%) |
Jan 18, 2018 | 56.00 | 56.23 | 55.47 | 55.67 | 6,242,549 | -0.25(-0.45%) |
Jan 17, 2018 | 55.84 | 56.34 | 55.69 | 55.92 | 6,501,128 | +0.35(+0.62%) |
Jan 16, 2018 | 56.37 | 56.93 | 55.16 | 55.58 | 12,899,406 | -0.45(-0.80%) |
Jan 12, 2018 | 56.03 | 56.03 | 56.03 | 0 | +1.23(+2.24%) | |
Jan 11, 2018 | 53.47 | 55.44 | 52.68 | 54.80 | 27,668,442 | +2.49(+4.76%) |
Jan 10, 2018 | 51.26 | 52.39 | 51.24 | 52.31 | 13,130,886 | +1.58(+3.12%) |
Jan 09, 2018 | 51.32 | 51.71 | 50.46 | 50.73 | 11,073,326 | -0.48(-0.93%) |
Jan 08, 2018 | 52.37 | 52.47 | 51.03 | 51.20 | 10,307,867 | -1.21(-2.30%) |
Jan 05, 2018 | 52.18 | 52.48 | 51.88 | 52.41 | 5,543,610 | +0.26(+0.50%) |
Jan 04, 2018 | 52.19 | 52.31 | 51.44 | 52.15 | 9,636,567 | +0.00(+0.00%) |
Jan 03, 2018 | 52.88 | 53.00 | 51.57 | 52.15 | 9,964,693 | -0.98(-1.85%) |
Jan 02, 2018 | 52.71 | 53.13 | 52.54 | 53.13 | 5,656,942 | +0.69(+1.32%) |
Dec 29, 2017 | 52.44 | 52.44 | 52.44 | 0 | -0.33(-0.62%) | |
Dec 28, 2017 | 52.61 | 52.92 | 52.43 | 52.77 | 3,899,632 | +0.22(+0.41%) |
Dec 27, 2017 | 52.79 | 52.84 | 52.44 | 52.55 | 4,022,043 | -0.29(-0.55%) |
Dec 26, 2017 | 52.35 | 53.17 | 52.33 | 52.84 | 3,498,812 | +0.37(+0.71%) |
Dec 22, 2017 | 52.60 | 52.65 | 52.32 | 52.47 | 4,155,913 | +0.00(+0.00%) |
Dec 21, 2017 | 52.90 | 53.23 | 52.35 | 52.47 | 8,759,573 | -0.18(-0.34%) |
Dec 20, 2017 | 52.44 | 53.01 | 52.14 | 52.65 | 7,722,991 | +0.44(+0.84%) |
Dec 19, 2017 | 52.63 | 52.80 | 51.96 | 52.21 | 6,881,390 | -0.30(-0.57%) |
Dec 18, 2017 | 52.93 | 53.16 | 52.33 | 52.51 | 9,254,585 | -0.03(-0.05%) |
Dec 15, 2017 | 51.87 | 52.90 | 51.84 | 52.53 | 15,354,815 | +0.80(+1.54%) |
Dec 14, 2017 | 51.39 | 52.07 | 50.50 | 51.74 | 14,486,459 | +1.52(+3.02%) |
Dec 13, 2017 | 50.39 | 50.39 | 49.75 | 50.22 | 6,700,002 | +0.01(+0.02%) |
Dec 12, 2017 | 50.21 | 51.31 | 50.14 | 50.21 | 6,371,800 | -0.70(-1.38%) |
Dec 11, 2017 | 50.31 | 51.37 | 50.10 | 50.91 | 7,766,994 | +0.85(+1.70%) |
Dec 08, 2017 | 50.06 | 51.15 | 49.98 | 50.06 | 7,093,514 | +0.05(+0.09%) |
Dec 07, 2017 | 48.70 | 50.02 | 48.62 | 50.02 | 7,596,897 | +1.04(+2.12%) |
Dec 06, 2017 | 48.89 | 49.43 | 48.78 | 48.98 | 4,462,765 | -0.08(-0.17%) |
Dec 05, 2017 | 49.48 | 49.79 | 48.99 | 49.06 | 5,911,256 | -0.49(-0.98%) |
Dec 04, 2017 | 49.88 | 50.69 | 49.22 | 49.55 | 9,468,409 | +0.80(+1.63%) |
Dec 01, 2017 | 49.21 | 50.17 | 48.93 | 48.75 | 9,454,110 | -0.81(-1.63%) |
Nov 30, 2017 | 49.16 | 50.10 | 48.95 | 49.56 | 9,999,999 | +0.77(+1.57%) |
Nov 29, 2017 | 47.60 | 49.40 | 47.48 | 48.79 | 11,667,221 | +1.42(+3.01%) |
Nov 28, 2017 | 46.18 | 47.46 | 45.96 | 47.37 | 9,152,980 | +0.93(+2.00%) |
Nov 27, 2017 | 46.87 | 46.97 | 46.26 | 46.44 | 5,373,293 | -0.49(-1.04%) |
Nov 24, 2017 | 47.27 | 47.27 | 46.80 | 46.93 | 1,966,201 | -0.28(-0.60%) |
Nov 22, 2017 | 47.33 | 47.60 | 47.08 | 47.21 | 4,442,542 | -0.24(-0.51%) |
Nov 21, 2017 | 46.82 | 47.46 | 46.58 | 47.45 | 5,142,471 | +0.82(+1.77%) |
Nov 20, 2017 | 46.67 | 46.73 | 46.00 | 46.63 | 4,543,505 | -0.03(-0.06%) |
Nov 17, 2017 | 46.87 | 47.00 | 46.38 | 46.65 | 5,345,290 | -0.59(-1.25%) |
Nov 16, 2017 | 46.32 | 47.43 | 46.28 | 47.24 | 7,442,167 | +1.33(+2.91%) |
Nov 15, 2017 | 45.29 | 46.10 | 44.99 | 45.91 | 7,049,634 | +0.40(+0.88%) |
Nov 14, 2017 | 45.43 | 45.59 | 45.19 | 45.51 | 5,217,831 | +0.04(+0.08%) |
Nov 13, 2017 | 45.23 | 45.51 | 44.98 | 45.47 | 5,568,593 | -0.03(-0.06%) |
Nov 10, 2017 | 45.78 | 45.95 | 45.44 | 45.50 | 7,573,685 | -0.28(-0.61%) |
Nov 09, 2017 | 46.25 | 46.52 | 45.70 | 45.78 | 6,008,375 | -0.81(-1.74%) |
Nov 08, 2017 | 46.30 | 46.90 | 46.03 | 46.59 | 3,773,471 | +0.14(+0.30%) |
Nov 07, 2017 | 47.06 | 47.11 | 46.31 | 46.45 | 4,755,842 | -0.61(-1.31%) |
Nov 06, 2017 | 46.90 | 47.62 | 46.81 | 47.06 | 6,726,323 | +0.16(+0.34%) |
Nov 03, 2017 | 46.99 | 47.17 | 46.42 | 46.90 | 4,453,836 | +0.06(+0.12%) |
Nov 02, 2017 | 46.98 | 46.99 | 46.20 | 46.85 | 6,916,765 | -0.01(-0.02%) |
Nov 01, 2017 | 46.71 | 47.40 | 46.49 | 46.86 | 6,268,416 | +0.30(+0.64%) |
Oct 31, 2017 | 46.81 | 47.05 | 46.48 | 46.56 | 5,109,708 | -0.28(-0.60%) |
Oct 30, 2017 | 46.74 | 47.16 | 46.54 | 46.84 | 4,254,980 | -0.21(-0.46%) |
Oct 27, 2017 | 47.39 | 47.69 | 46.49 | 47.05 | 8,138,374 | -0.34(-0.73%) |
Oct 26, 2017 | 49.20 | 49.90 | 47.22 | 47.40 | 11,726,806 | -1.22(-2.51%) |
Oct 25, 2017 | 49.57 | 49.60 | 48.51 | 48.62 | 6,493,736 | -0.87(-1.77%) |
Oct 24, 2017 | 48.86 | 49.67 | 48.42 | 49.49 | 5,702,162 | +0.84(+1.72%) |
Oct 23, 2017 | 49.60 | 49.66 | 48.61 | 48.65 | 4,400,297 | -0.92(-1.86%) |
Oct 20, 2017 | 48.97 | 49.59 | 48.89 | 49.58 | 7,207,677 | +0.93(+1.91%) |
Oct 19, 2017 | 48.92 | 49.14 | 47.81 | 48.65 | 10,280,682 | -0.55(-1.12%) |
Oct 18, 2017 | 49.19 | 49.44 | 49.02 | 49.19 | 5,804,989 | +0.09(+0.19%) |
Oct 17, 2017 | 49.80 | 50.31 | 49.01 | 49.10 | 7,034,806 | -0.80(-1.60%) |
Oct 16, 2017 | 50.05 | 50.12 | 49.59 | 49.90 | 5,169,060 | -0.32(-0.63%) |
Oct 13, 2017 | 49.43 | 50.29 | 49.34 | 50.22 | 7,782,459 | +0.79(+1.60%) |
Oct 12, 2017 | 49.42 | 49.50 | 48.90 | 49.43 | 6,252,936 | +0.04(+0.08%) |
Oct 11, 2017 | 49.68 | 50.23 | 48.87 | 49.39 | 12,698,095 | +0.34(+0.70%) |
Oct 10, 2017 | 49.07 | 49.99 | 48.83 | 49.05 | 12,174,209 | +0.89(+1.86%) |
Oct 09, 2017 | 48.46 | 48.79 | 47.87 | 48.15 | 4,969,465 | -0.25(-0.52%) |
Oct 06, 2017 | 47.84 | 48.88 | 47.84 | 48.40 | 7,237,255 | +0.31(+0.64%) |
Oct 05, 2017 | 47.94 | 48.18 | 47.70 | 48.10 | 5,669,432 | +0.11(+0.23%) |
Oct 04, 2017 | 47.67 | 48.46 | 47.44 | 47.98 | 8,880,966 | +0.29(+0.60%) |
Oct 03, 2017 | 44.81 | 47.81 | 44.81 | 47.70 | 17,262,014 | +2.96(+6.62%) |
Oct 02, 2017 | 45.00 | 45.16 | 44.58 | 44.74 | 9,245,939 | -0.14(-0.31%) |
Sep 29, 2017 | 45.04 | 45.28 | 44.67 | 44.88 | 5,945,446 | -0.08(-0.19%) |
Sep 28, 2017 | 44.17 | 45.34 | 44.17 | 44.96 | 8,928,002 | +0.55(+1.24%) |
Sep 27, 2017 | 45.86 | 43.85 | 44.41 | 12,526,389 | -0.73(-1.61%) | |
Sep 26, 2017 | 45.10 | 45.65 | 44.92 | 45.14 | 5,621,871 | +0.17(+0.37%) |
Sep 25, 2017 | 45.06 | 45.29 | 44.50 | 44.97 | 7,094,639 | -0.14(-0.31%) |
Sep 22, 2017 | 44.91 | 45.29 | 44.76 | 45.11 | 4,944,520 | +0.29(+0.64%) |
Sep 21, 2017 | 44.67 | 45.00 | 44.13 | 44.82 | 6,700,255 | +0.11(+0.25%) |
Sep 20, 2017 | 44.67 | 45.23 | 44.47 | 44.71 | 5,947,487 | +0.13(+0.29%) |
Sep 19, 2017 | 44.68 | 45.58 | 44.44 | 44.58 | 7,287,502 | -0.06(-0.13%) |
Sep 18, 2017 | 44.98 | 45.09 | 44.46 | 44.63 | 6,458,622 | -0.27(-0.60%) |
Sep 15, 2017 | 44.72 | 45.09 | 44.53 | 44.90 | 19,068,590 | -0.02(-0.04%) |
Sep 14, 2017 | 45.51 | 45.53 | 44.80 | 44.92 | 6,752,129 | -0.66(-1.45%) |
Sep 13, 2017 | 45.56 | 45.72 | 45.26 | 45.58 | 6,721,118 | -0.06(-0.12%) |
Sep 12, 2017 | 45.55 | 45.75 | 45.17 | 45.64 | 6,246,506 | +0.20(+0.45%) |
Sep 11, 2017 | 44.62 | 45.80 | 44.62 | 45.43 | 13,444,862 | +1.27(+2.89%) |
Sep 08, 2017 | 43.72 | 44.46 | 43.64 | 44.16 | 6,566,051 | +0.31(+0.70%) |
Sep 07, 2017 | 44.02 | 44.49 | 43.71 | 43.85 | 7,875,270 | -0.25(-0.57%) |
Sep 06, 2017 | 42.08 | 44.16 | 41.50 | 44.10 | 20,066,014 | +1.44(+3.38%) |
Sep 05, 2017 | 43.53 | 43.99 | 42.57 | 42.66 | 12,243,173 | -1.56(-3.54%) |
Sep 01, 2017 | 44.13 | 44.53 | 44.01 | 44.22 | 6,554,116 | +0.31(+0.70%) |
Aug 31, 2017 | 43.74 | 44.06 | 43.59 | 43.92 | 6,379,386 | +0.33(+0.77%) |
Aug 30, 2017 | 43.24 | 43.74 | 42.90 | 43.58 | 6,403,079 | +0.20(+0.45%) |
Aug 29, 2017 | 42.94 | 43.55 | 42.68 | 43.39 | 6,069,062 | -0.31(-0.70%) |
Aug 28, 2017 | 43.58 | 43.94 | 43.41 | 43.69 | 8,398,778 | +0.25(+0.58%) |
Aug 25, 2017 | 42.28 | 43.80 | 42.21 | 43.44 | 14,977,468 | +1.37(+3.25%) |
Aug 24, 2017 | 43.26 | 43.28 | 41.88 | 42.07 | 14,807,020 | -0.90(-2.10%) |
Aug 23, 2017 | 43.70 | 43.74 | 42.61 | 42.98 | 11,815,493 | -0.90(-2.06%) |
Aug 22, 2017 | 44.60 | 44.74 | 43.82 | 43.88 | 7,266,633 | -0.61(-1.38%) |
Aug 21, 2017 | 44.20 | 44.58 | 44.07 | 44.49 | 4,996,935 | +0.54(+1.24%) |
Aug 18, 2017 | 44.13 | 44.49 | 43.74 | 43.95 | 9,078,922 | +0.00(+0.00%) |
Aug 17, 2017 | 46.25 | 46.37 | 43.92 | 43.95 | 13,022,316 | -2.40(-5.19%) |
Aug 16, 2017 | 46.46 | 46.70 | 46.30 | 46.35 | 3,996,966 | +0.19(+0.42%) |
Aug 15, 2017 | 46.47 | 46.54 | 46.10 | 46.16 | 4,398,950 | -0.14(-0.30%) |
Aug 14, 2017 | 46.22 | 46.46 | 45.92 | 46.30 | 5,046,008 | +0.55(+1.19%) |
Aug 11, 2017 | 45.26 | 45.85 | 44.81 | 45.75 | 6,833,566 | +0.41(+0.90%) |
Aug 10, 2017 | 45.84 | 45.91 | 45.29 | 45.35 | 9,652,211 | -0.58(-1.27%) |
Aug 09, 2017 | 46.23 | 46.33 | 45.77 | 45.93 | 7,237,255 | -0.59(-1.27%) |
Aug 08, 2017 | 46.93 | 47.20 | 46.45 | 46.52 | 6,323,267 | -0.41(-0.87%) |
Aug 07, 2017 | 47.34 | 47.67 | 46.87 | 46.93 | 6,750,069 | +0.13(+0.28%) |
Aug 04, 2017 | 46.92 | 46.97 | 46.54 | 46.80 | 4,787,049 | +0.04(+0.08%) |
Aug 03, 2017 | 46.34 | 46.92 | 46.17 | 46.76 | 5,677,573 | +0.52(+1.12%) |
Aug 02, 2017 | 46.24 | 46.51 | 45.75 | 46.24 | 5,638,720 | -0.06(-0.12%) |
Aug 01, 2017 | 46.03 | 46.42 | 45.55 | 46.30 | 8,488,885 | +0.66(+1.44%) |
Jul 31, 2017 | 46.67 | 46.88 | 45.55 | 45.64 | 10,355,514 | -0.90(-1.93%) |
Jul 28, 2017 | 46.22 | 46.58 | 45.68 | 46.54 | 9,357,435 | +0.23(+0.50%) |
Jul 27, 2017 | 46.60 | 47.14 | 45.80 | 46.31 | 13,407,751 | -0.97(-2.05%) |
Jul 26, 2017 | 47.30 | 47.41 | 46.82 | 47.28 | 8,722,053 | -0.01(-0.02%) |
Jul 25, 2017 | 48.01 | 48.28 | 47.23 | 47.29 | 6,288,903 | -0.36(-0.76%) |
Jul 24, 2017 | 48.23 | 48.46 | 47.55 | 47.65 | 8,877,323 | -0.67(-1.40%) |
Jul 21, 2017 | 48.59 | 48.73 | 48.15 | 48.32 | 7,405,372 | -0.53(-1.08%) |
Jul 20, 2017 | 49.74 | 49.84 | 48.80 | 48.85 | 9,103,754 | -0.89(-1.78%) |
Jul 19, 2017 | 49.72 | 50.25 | 49.10 | 49.74 | 11,600,459 | -0.16(-0.32%) |
Jul 18, 2017 | 50.40 | 50.40 | 49.82 | 49.90 | 6,943,105 | -0.63(-1.24%) |
Jul 17, 2017 | 51.04 | 51.13 | 50.50 | 50.52 | 5,826,045 | -0.45(-0.89%) |
Jul 14, 2017 | 50.40 | 51.22 | 50.30 | 50.98 | 9,980,415 | +0.58(+1.16%) |
Jul 13, 2017 | 50.44 | 50.89 | 49.77 | 50.40 | 14,337,247 | -0.91(-1.77%) |
Jul 12, 2017 | 50.67 | 51.40 | 50.63 | 51.30 | 13,078,519 | +1.11(+2.21%) |
Jul 11, 2017 | 50.69 | 50.89 | 50.10 | 50.19 | 5,884,899 | -0.49(-0.97%) |
Jul 10, 2017 | 50.89 | 51.55 | 50.52 | 50.68 | 8,620,415 | -0.60(-1.17%) |
Jul 07, 2017 | 50.44 | 51.32 | 50.19 | 51.28 | 8,103,661 | +1.01(+2.00%) |
Jul 06, 2017 | 50.10 | 50.71 | 49.83 | 50.27 | 6,728,211 | +0.04(+0.07%) |
Jul 05, 2017 | 50.07 | 50.50 | 49.69 | 50.24 | 6,264,864 | +0.25(+0.50%) |
Jul 03, 2017 | 50.17 | 50.59 | 49.69 | 49.99 | 3,819,839 | +0.30(+0.60%) |
Jun 30, 2017 | 49.93 | 50.19 | 49.68 | 49.69 | 5,421,102 | -0.12(-0.24%) |
Jun 29, 2017 | 50.03 | 50.42 | 49.64 | 49.81 | 7,773,841 | +0.03(+0.06%) |
Jun 28, 2017 | 49.24 | 50.12 | 49.24 | 49.78 | 7,294,573 | +0.92(+1.89%) |
Jun 27, 2017 | 48.88 | 49.20 | 48.64 | 48.86 | 6,404,165 | -0.03(-0.06%) |
Jun 26, 2017 | 49.03 | 49.74 | 48.73 | 48.89 | 6,626,515 | -0.05(-0.09%) |
Jun 23, 2017 | 48.82 | 49.16 | 48.66 | 48.93 | 17,079,258 | +0.10(+0.21%) |
Jun 22, 2017 | 49.00 | 49.19 | 48.24 | 48.83 | 7,830,532 | +0.50(+1.03%) |
Jun 21, 2017 | 48.13 | 48.62 | 47.85 | 48.33 | 5,553,314 | +0.47(+0.99%) |
Jun 20, 2017 | 48.71 | 48.82 | 47.77 | 47.86 | 7,624,335 | -0.69(-1.43%) |
Jun 19, 2017 | 48.18 | 48.67 | 48.03 | 48.55 | 8,299,807 | +0.47(+0.98%) |
Jun 16, 2017 | 47.67 | 48.08 | 47.39 | 48.08 | 6,763,972 | +0.41(+0.85%) |
Jun 15, 2017 | 47.74 | 47.94 | 47.08 | 47.68 | 7,430,899 | -0.32(-0.67%) |
Jun 14, 2017 | 48.09 | 48.27 | 47.66 | 48.00 | 6,509,258 | +0.04(+0.08%) |
Jun 13, 2017 | 48.32 | 48.86 | 47.58 | 47.96 | 8,955,074 | -0.35(-0.73%) |
Jun 12, 2017 | 48.96 | 48.98 | 47.50 | 48.31 | 10,545,318 | -0.70(-1.43%) |
Jun 09, 2017 | 48.92 | 49.54 | 48.69 | 49.02 | 10,499,875 | +0.16(+0.32%) |
Jun 08, 2017 | 49.42 | 48.26 | 48.86 | 9,794,840 | +0.53(+1.09%) | |
Jun 07, 2017 | 47.17 | 48.55 | 46.83 | 48.33 | 11,775,327 | +0.96(+2.03%) |
Jun 06, 2017 | 47.30 | 47.79 | 47.20 | 47.37 | 7,382,158 | -0.15(-0.31%) |
Jun 05, 2017 | 47.15 | 47.61 | 46.76 | 47.52 | 9,752,540 | +0.18(+0.39%) |
Jun 02, 2017 | 46.74 | 47.97 | 46.70 | 47.33 | 12,839,183 | +1.24(+2.69%) |