Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 60.30 | 60.43 | 58.66 | 58.67 | 39,602,740 | -0.98(-1.64%) |
Jun 28, 2018 | 58.28 | 59.77 | 58.20 | 59.65 | 34,112,412 | +1.27(+2.18%) |
Jun 27, 2018 | 60.36 | 61.03 | 58.32 | 58.38 | 45,808,192 | -1.55(-2.59%) |
Jun 26, 2018 | 60.35 | 60.83 | 59.42 | 59.93 | 48,315,872 | +0.71(+1.20%) |
Jun 25, 2018 | 61.08 | 61.12 | 58.33 | 59.22 | 67,198,456 | -2.93(-4.71%) |
Jun 22, 2018 | 63.88 | 64.01 | 61.99 | 62.15 | 43,828,432 | -1.53(-2.40%) |
Jun 21, 2018 | 65.28 | 65.46 | 63.60 | 63.67 | 36,279,908 | -1.29(-1.98%) |
Jun 20, 2018 | 64.84 | 65.49 | 64.46 | 64.96 | 37,304,408 | +0.53(+0.82%) |
Jun 19, 2018 | 64.62 | 65.29 | 63.15 | 64.43 | 60,040,896 | -1.22(-1.86%) |
Jun 18, 2018 | 65.25 | 65.82 | 64.98 | 65.65 | 35,932,688 | -0.04(-0.06%) |
Jun 15, 2018 | 66.24 | 66.10 | 65.69 | 43,636,764 | -0.41(-0.62%) | |
Jun 14, 2018 | 65.43 | 66.67 | 65.28 | 66.10 | 43,391,320 | +1.12(+1.72%) |
Jun 13, 2018 | 65.04 | 65.79 | 64.89 | 64.98 | 34,130,400 | -0.04(-0.07%) |
Jun 12, 2018 | 64.81 | 65.15 | 64.30 | 65.03 | 32,208,706 | +0.49(+0.75%) |
Jun 11, 2018 | 64.83 | 65.24 | 64.41 | 64.54 | 26,773,082 | -0.41(-0.63%) |
Jun 08, 2018 | 64.38 | 65.38 | 64.19 | 64.95 | 36,388,344 | -0.15(-0.24%) |
Jun 07, 2018 | 65.63 | 65.74 | 64.20 | 65.11 | 37,272,640 | -0.56(-0.85%) |
Jun 06, 2018 | 65.70 | 65.66 | 37,477,300 | +0.02(+0.03%) | ||
Jun 05, 2018 | 65.62 | 66.02 | 65.17 | 65.64 | 39,521,196 | +0.05(+0.08%) |
Jun 04, 2018 | 64.14 | 65.81 | 63.82 | 65.59 | 64,761,488 | +1.79(+2.81%) |
Jun 01, 2018 | 62.90 | 63.86 | 62.82 | 63.80 | 42,598,024 | +1.34(+2.15%) |
May 31, 2018 | 62.33 | 63.20 | 62.23 | 62.45 | 49,817,172 | -0.20(-0.32%) |
May 30, 2018 | 61.90 | 62.74 | 61.65 | 62.65 | 39,452,644 | +1.09(+1.77%) |
May 29, 2018 | 61.55 | 62.24 | 61.09 | 61.56 | 35,581,348 | -0.17(-0.28%) |
May 25, 2018 | 61.73 | 61.73 | 61.73 | 0 | +0.39(+0.64%) | |
May 24, 2018 | 61.27 | 61.76 | 60.73 | 61.34 | 44,137,524 | +0.04(+0.06%) |
May 23, 2018 | 59.50 | 61.31 | 59.50 | 61.30 | 44,683,908 | +1.24(+2.06%) |
May 22, 2018 | 60.58 | 60.83 | 59.46 | 60.07 | 52,330,808 | -0.38(-0.63%) |
May 21, 2018 | 61.84 | 61.88 | 59.52 | 60.45 | 64,675,600 | -0.42(-0.69%) |
May 18, 2018 | 61.83 | 62.46 | 60.82 | 60.87 | 48,861,672 | -0.44(-0.71%) |
May 17, 2018 | 60.90 | 62.24 | 60.74 | 61.31 | 52,466,756 | +0.42(+0.69%) |
May 16, 2018 | 60.39 | 61.51 | 60.02 | 60.89 | 55,936,504 | +0.11(+0.18%) |
May 15, 2018 | 62.56 | 62.59 | 59.77 | 60.77 | 97,266,312 | -2.43(-3.84%) |
May 14, 2018 | 63.38 | 63.97 | 62.96 | 63.20 | 52,822,052 | +0.21(+0.33%) |
May 11, 2018 | 62.56 | 64.30 | 62.01 | 62.99 | 122,675,608 | -1.39(-2.15%) |
May 10, 2018 | 63.83 | 64.47 | 63.66 | 64.38 | 99,933,136 | +1.08(+1.70%) |
May 09, 2018 | 62.17 | 63.33 | 61.90 | 63.30 | 60,211,996 | +1.33(+2.15%) |
May 08, 2018 | 61.55 | 62.00 | 61.06 | 61.97 | 51,144,684 | +0.43(+0.69%) |
May 07, 2018 | 60.21 | 62.12 | 60.11 | 61.55 | 69,445,776 | +2.38(+4.02%) |
May 04, 2018 | 57.38 | 59.20 | 57.20 | 59.17 | 40,471,936 | +1.50(+2.61%) |
May 03, 2018 | 56.33 | 57.93 | 55.88 | 57.66 | 44,709,820 | +1.65(+2.95%) |
May 02, 2018 | 56.18 | 56.63 | 55.75 | 56.01 | 27,077,354 | -0.21(-0.37%) |
May 01, 2018 | 55.58 | 56.24 | 54.99 | 56.22 | 25,568,390 | +0.55(+1.00%) |
Apr 30, 2018 | 56.18 | 56.68 | 55.47 | 55.66 | 33,105,668 | -0.35(-0.63%) |
Apr 27, 2018 | 56.80 | 57.00 | 55.59 | 56.02 | 40,490,956 | +0.27(+0.49%) |
Apr 26, 2018 | 55.24 | 55.82 | 54.58 | 55.74 | 37,825,320 | +2.12(+3.95%) |
Apr 25, 2018 | 54.45 | 54.84 | 52.05 | 53.62 | 59,392,196 | -1.12(-2.05%) |
Apr 24, 2018 | 55.67 | 56.63 | 54.09 | 54.75 | 41,861,188 | -0.66(-1.20%) |
Apr 23, 2018 | 56.78 | 57.29 | 55.15 | 55.41 | 43,164,760 | -1.20(-2.11%) |
Apr 20, 2018 | 56.60 | 57.44 | 56.29 | 56.60 | 39,011,000 | -0.08(-0.14%) |
Apr 19, 2018 | 57.36 | 57.69 | 56.13 | 56.69 | 47,652,040 | -1.81(-3.10%) |
Apr 18, 2018 | 58.28 | 59.21 | 57.61 | 58.50 | 39,493,816 | -0.29(-0.49%) |
Apr 17, 2018 | 57.81 | 59.00 | 57.26 | 58.79 | 45,157,016 | +1.50(+2.61%) |
Apr 16, 2018 | 57.36 | 57.63 | 56.35 | 57.29 | 35,401,152 | -0.00(-0.00%) |
Apr 13, 2018 | 58.70 | 58.78 | 56.81 | 57.29 | 50,813,036 | -0.77(-1.32%) |
Apr 12, 2018 | 56.92 | 58.24 | 56.48 | 58.06 | 59,876,672 | +2.07(+3.70%) |
Apr 11, 2018 | 56.26 | 56.67 | 55.67 | 55.99 | 46,450,764 | -0.41(-0.73%) |
Apr 10, 2018 | 55.62 | 56.68 | 55.05 | 56.41 | 77,115,568 | +3.09(+5.80%) |
Apr 09, 2018 | 53.66 | 54.94 | 53.11 | 53.31 | 50,380,636 | +0.29(+0.54%) |
Apr 06, 2018 | 53.76 | 54.84 | 52.73 | 53.03 | 66,970,348 | -1.76(-3.22%) |
Apr 05, 2018 | 56.58 | 56.71 | 54.08 | 54.79 | 70,456,384 | -1.20(-2.15%) |
Apr 04, 2018 | 53.21 | 56.10 | 52.96 | 55.99 | 79,627,160 | +0.22(+0.39%) |
Apr 03, 2018 | 56.38 | 57.01 | 54.78 | 55.77 | 67,361,064 | +1.06(+1.95%) |
Apr 02, 2018 | 56.61 | 58.07 | 53.83 | 54.71 | 93,105,328 | -2.61(-4.55%) |
Mar 29, 2018 | 57.32 | 57.32 | 57.32 | 0 | +2.53(+4.63%) | |
Mar 28, 2018 | 55.47 | 56.77 | 53.71 | 54.78 | 95,511,424 | -1.03(-1.85%) |
Mar 27, 2018 | 61.32 | 61.87 | 54.41 | 55.81 | 142,238,544 | -4.69(-7.76%) |
Mar 26, 2018 | 58.90 | 60.52 | 58.38 | 60.51 | 61,734,620 | +2.85(+4.94%) |
Mar 23, 2018 | 59.99 | 60.02 | 57.55 | 57.66 | 74,306,864 | -2.20(-3.67%) |
Mar 22, 2018 | 60.88 | 61.35 | 59.48 | 59.86 | 55,609,796 | -1.66(-2.70%) |
Mar 21, 2018 | 61.71 | 62.37 | 61.21 | 61.52 | 44,276,412 | -0.25(-0.41%) |
Mar 20, 2018 | 59.68 | 62.16 | 59.68 | 61.77 | 55,991,884 | +2.12(+3.56%) |
Mar 19, 2018 | 61.42 | 61.70 | 58.66 | 59.65 | 72,080,416 | -2.35(-3.78%) |
Mar 16, 2018 | 61.87 | 62.17 | 61.50 | 61.99 | 40,350,292 | +0.28(+0.46%) |
Mar 15, 2018 | 61.70 | 62.52 | 61.29 | 61.71 | 40,594,120 | +0.15(+0.24%) |
Mar 14, 2018 | 61.74 | 62.01 | 60.94 | 61.56 | 51,003,352 | +0.25(+0.42%) |
Mar 13, 2018 | 62.24 | 62.99 | 60.89 | 61.31 | 62,583,636 | -0.51(-0.82%) |
Mar 12, 2018 | 61.13 | 62.62 | 61.05 | 61.81 | 61,090,416 | +1.10(+1.81%) |
Mar 09, 2018 | 60.17 | 60.85 | 60.00 | 60.72 | 51,064,584 | +1.03(+1.72%) |
Mar 08, 2018 | 60.13 | 60.13 | 59.25 | 59.69 | 41,427,180 | -0.16(-0.27%) |
Mar 07, 2018 | 60.38 | 59.85 | 58,680,188 | -0.08(-0.13%) | ||
Mar 06, 2018 | 59.18 | 60.13 | 58.74 | 59.93 | 63,866,200 | +1.61(+2.76%) |
Mar 05, 2018 | 58.04 | 58.72 | 56.80 | 58.32 | 62,614,120 | -0.22(-0.38%) |
Mar 02, 2018 | 56.39 | 58.61 | 54.91 | 58.54 | 92,267,848 | +1.07(+1.86%) |
Mar 01, 2018 | 59.87 | 60.41 | 56.46 | 57.47 | 105,026,000 | -2.42(-4.05%) |
Feb 28, 2018 | 61.01 | 61.40 | 59.78 | 59.89 | 52,705,832 | -1.00(-1.65%) |
Feb 27, 2018 | 60.76 | 61.60 | 60.67 | 60.90 | 45,931,024 | -0.13(-0.21%) |
Feb 26, 2018 | 61.33 | 61.37 | 60.40 | 61.03 | 47,203,848 | +0.16(+0.26%) |
Feb 23, 2018 | 60.53 | 60.87 | 60.02 | 60.87 | 41,950,652 | +0.94(+1.56%) |
Feb 22, 2018 | 59.27 | 59.93 | 53,900,980 | +0.20(+0.33%) | ||
Feb 21, 2018 | 62.25 | 62.32 | 59.70 | 59.73 | 90,079,536 | -1.87(-3.04%) |
Feb 20, 2018 | 60.54 | 62.30 | 60.50 | 61.61 | 69,293,936 | +1.30(+2.15%) |
Feb 16, 2018 | 60.31 | 60.31 | 60.31 | 0 | -0.66(-1.08%) | |
Feb 15, 2018 | 60.55 | 61.43 | 60.16 | 60.97 | 70,570,104 | +1.26(+2.10%) |
Feb 14, 2018 | 57.14 | 60.00 | 57.05 | 59.71 | 75,203,672 | +2.17(+3.78%) |
Feb 13, 2018 | 58.00 | 57.54 | 63,161,224 | +1.14(+2.02%) | ||
Feb 12, 2018 | 58.21 | 58.24 | 55.66 | 56.40 | 110,400,536 | -1.00(-1.75%) |
Feb 09, 2018 | 58.93 | 59.09 | 53.80 | 57.40 | 169,261,504 | +3.60(+6.69%) |
Feb 08, 2018 | 57.85 | 58.15 | 53.80 | 53.80 | 113,429,280 | -2.79(-4.93%) |
Feb 07, 2018 | 56.78 | 58.11 | 56.07 | 56.59 | 81,067,656 | +0.80(+1.43%) |
Feb 06, 2018 | 50.56 | 55.82 | 50.46 | 55.79 | 112,385,224 | +1.79(+3.31%) |
Feb 05, 2018 | 56.15 | 57.69 | 50.72 | 54.01 | 117,345,448 | -3.75(-6.49%) |
Feb 02, 2018 | 58.62 | 58.86 | 57.18 | 57.76 | 72,619,000 | -1.73(-2.90%) |
Feb 01, 2018 | 59.00 | 61.07 | 58.88 | 59.49 | 52,200,848 | -1.31(-2.16%) |
Jan 31, 2018 | 60.79 | 61.65 | 60.46 | 60.80 | 48,315,628 | +0.76(+1.27%) |
Jan 30, 2018 | 59.64 | 60.71 | 58.97 | 60.03 | 57,587,036 | -1.02(-1.67%) |
Jan 29, 2018 | 60.04 | 61.37 | 59.51 | 61.06 | 45,949,056 | +0.87(+1.45%) |
Jan 26, 2018 | 58.90 | 60.19 | 58.77 | 60.19 | 52,190,804 | +1.73(+2.95%) |
Jan 25, 2018 | 58.87 | 59.30 | 58.31 | 58.46 | 41,361,104 | +0.14(+0.23%) |
Jan 24, 2018 | 59.12 | 59.48 | 57.77 | 58.32 | 58,666,128 | -0.77(-1.30%) |
Jan 23, 2018 | 58.34 | 59.31 | 58.15 | 59.09 | 47,970,944 | +1.29(+2.23%) |
Jan 22, 2018 | 56.99 | 57.82 | 56.42 | 57.80 | 55,626,480 | +0.89(+1.56%) |
Jan 19, 2018 | 56.42 | 57.16 | 56.15 | 56.92 | 61,593,392 | +1.40(+2.53%) |
Jan 18, 2018 | 55.39 | 56.06 | 55.08 | 55.51 | 41,204,112 | -0.07(-0.12%) |
Jan 17, 2018 | 54.59 | 55.68 | 53.65 | 55.58 | 54,338,184 | +1.14(+2.09%) |
Jan 16, 2018 | 55.42 | 56.27 | 53.60 | 54.44 | 69,821,224 | -0.71(-1.29%) |
Jan 12, 2018 | 55.15 | 55.15 | 55.15 | 0 | -0.27(-0.49%) | |
Jan 11, 2018 | 55.65 | 55.97 | 55.21 | 55.42 | 40,982,936 | +0.10(+0.18%) |
Jan 10, 2018 | 55.36 | 55.32 | 58,816,976 | +0.43(+0.78%) | ||
Jan 09, 2018 | 54.96 | 55.36 | 54.08 | 54.89 | 50,190,800 | -0.01(-0.03%) |
Jan 08, 2018 | 54.51 | 55.65 | 54.06 | 54.91 | 88,871,776 | +1.63(+3.06%) |
Jan 05, 2018 | 52.98 | 53.65 | 52.21 | 53.28 | 58,636,392 | +0.45(+0.85%) |
Jan 04, 2018 | 53.37 | 53.93 | 52.61 | 52.83 | 58,866,976 | +0.28(+0.53%) |
Jan 03, 2018 | 50.48 | 52.86 | 50.40 | 52.55 | 92,080,080 | +3.24(+6.58%) |
Jan 02, 2018 | 48.42 | 49.34 | 48.11 | 49.31 | 35,761,528 | +1.45(+3.02%) |
Dec 29, 2017 | 47.86 | 47.86 | 47.86 | 0 | -0.96(-1.98%) | |
Dec 28, 2017 | 49.01 | 49.30 | 48.76 | 48.82 | 24,260,876 | +0.06(+0.12%) |
Dec 27, 2017 | 48.70 | 49.46 | 48.56 | 48.77 | 33,257,228 | -0.07(-0.14%) |
Dec 26, 2017 | 47.74 | 48.91 | 47.44 | 48.83 | 35,853,036 | +0.54(+1.11%) |
Dec 22, 2017 | 48.08 | 48.39 | 47.30 | 48.30 | 47,129,008 | -0.15(-0.32%) |
Dec 21, 2017 | 48.71 | 48.95 | 48.37 | 48.45 | 30,374,366 | -0.23(-0.46%) |
Dec 20, 2017 | 48.90 | 48.99 | 48.12 | 48.68 | 29,165,950 | +0.17(+0.35%) |
Dec 19, 2017 | 48.85 | 48.91 | 48.22 | 48.51 | 37,632,432 | -0.44(-0.90%) |
Dec 18, 2017 | 47.79 | 48.98 | 47.49 | 48.95 | 48,152,796 | +1.57(+3.31%) |
Dec 15, 2017 | 46.56 | 47.57 | 45.91 | 47.38 | 67,724,200 | +1.26(+2.73%) |
Dec 14, 2017 | 45.99 | 46.83 | 45.66 | 46.12 | 44,220,340 | +0.07(+0.16%) |
Dec 13, 2017 | 47.61 | 47.63 | 46.01 | 46.05 | 55,966,380 | -1.15(-2.44%) |
Dec 12, 2017 | 47.71 | 47.94 | 46.97 | 47.20 | 45,871,648 | -0.94(-1.96%) |
Dec 11, 2017 | 47.50 | 48.18 | 47.35 | 48.15 | 37,522,920 | +0.78(+1.66%) |
Dec 08, 2017 | 47.99 | 48.18 | 47.28 | 47.36 | 47,189,592 | -0.12(-0.26%) |
Dec 07, 2017 | 47.48 | 47.88 | 47.04 | 47.49 | 54,192,572 | +0.68(+1.44%) |
Dec 06, 2017 | 45.93 | 47.03 | 45.72 | 46.81 | 46,978,760 | +0.38(+0.81%) |
Dec 05, 2017 | 45.11 | 47.66 | 44.66 | 46.44 | 99,134,848 | +0.27(+0.58%) |
Dec 04, 2017 | 49.48 | 49.52 | 45.63 | 46.17 | 125,266,272 | -2.73(-5.57%) |
Dec 01, 2017 | 49.30 | 49.50 | 48.43 | 48.89 | 82,027,896 | -0.75(-1.51%) |
Nov 30, 2017 | 49.27 | 50.13 | 48.64 | 49.64 | 83,221,392 | +1.06(+2.18%) |
Nov 29, 2017 | 51.94 | 51.97 | 47.30 | 48.58 | 141,057,808 | -3.53(-6.78%) |
Nov 28, 2017 | 53.02 | 53.11 | 51.51 | 52.12 | 51,768,652 | -0.85(-1.60%) |
Nov 27, 2017 | 53.75 | 53.76 | 52.93 | 52.97 | 42,709,880 | -0.70(-1.30%) |
Nov 24, 2017 | 53.32 | 53.67 | 53.08 | 53.66 | 18,269,616 | +0.50(+0.94%) |
Nov 22, 2017 | 53.67 | 53.67 | 52.83 | 53.16 | 36,047,592 | -0.24(-0.45%) |
Nov 21, 2017 | 53.31 | 53.52 | 53.04 | 53.40 | 40,318,176 | +0.49(+0.92%) |
Nov 20, 2017 | 52.40 | 53.03 | 52.03 | 52.91 | 39,981,276 | +0.67(+1.29%) |
Nov 17, 2017 | 52.87 | 53.23 | 52.09 | 52.24 | 52,157,120 | -0.06(-0.12%) |
Nov 16, 2017 | 52.64 | 52.94 | 52.21 | 52.30 | 44,503,252 | +0.40(+0.78%) |
Nov 15, 2017 | 52.39 | 52.40 | 51.36 | 51.90 | 50,654,544 | -1.04(-1.96%) |
Nov 14, 2017 | 52.65 | 53.09 | 52.21 | 52.94 | 53,454,944 | +0.38(+0.73%) |
Nov 13, 2017 | 53.42 | 53.68 | 52.40 | 52.56 | 58,833,936 | -0.87(-1.62%) |
Nov 10, 2017 | 52.67 | 54.05 | 52.31 | 53.42 | 126,761,480 | +2.67(+5.27%) |
Nov 09, 2017 | 50.74 | 51.00 | 49.52 | 50.75 | 97,507,848 | -0.95(-1.84%) |
Nov 08, 2017 | 52.36 | 52.40 | 51.22 | 51.70 | 52,804,964 | -0.71(-1.35%) |
Nov 07, 2017 | 52.04 | 52.62 | 51.92 | 52.41 | 43,187,184 | +0.59(+1.14%) |
Nov 06, 2017 | 51.21 | 51.90 | 51.09 | 51.81 | 39,397,292 | +0.23(+0.45%) |
Nov 03, 2017 | 51.21 | 51.58 | 50.75 | 51.58 | 35,769,300 | +0.68(+1.34%) |
Nov 02, 2017 | 50.92 | 51.36 | 50.34 | 50.90 | 34,587,852 | -0.31(-0.61%) |
Nov 01, 2017 | 51.74 | 51.90 | 50.57 | 51.21 | 50,751,788 | +0.10(+0.19%) |
Oct 31, 2017 | 50.70 | 51.38 | 50.64 | 51.12 | 41,620,168 | +0.73(+1.46%) |
Oct 30, 2017 | 49.89 | 50.94 | 49.74 | 50.38 | 50,952,804 | +0.49(+0.98%) |
Oct 27, 2017 | 48.89 | 49.90 | 48.63 | 49.89 | 57,874,960 | +1.53(+3.15%) |
Oct 26, 2017 | 48.14 | 48.48 | 47.91 | 48.37 | 32,536,424 | +0.50(+1.05%) |
Oct 25, 2017 | 48.71 | 49.24 | 47.25 | 47.87 | 83,728,432 | -1.24(-2.53%) |
Oct 24, 2017 | 48.69 | 49.12 | 48.43 | 49.11 | 41,106,756 | +0.51(+1.05%) |
Oct 23, 2017 | 48.88 | 49.15 | 48.40 | 48.60 | 43,311,084 | -0.07(-0.14%) |
Oct 20, 2017 | 49.06 | 49.33 | 48.58 | 48.67 | 45,679,312 | -0.22(-0.45%) |
Oct 19, 2017 | 48.06 | 48.94 | 47.57 | 48.89 | 57,672,280 | +0.05(+0.11%) |
Oct 18, 2017 | 48.97 | 48.97 | 47.78 | 48.84 | 57,311,768 | -0.04(-0.09%) |
Oct 17, 2017 | 48.71 | 49.16 | 48.53 | 48.88 | 48,371,592 | -0.04(-0.09%) |
Oct 16, 2017 | 48.40 | 48.95 | 47.76 | 48.92 | 58,203,276 | +0.83(+1.72%) |
Oct 13, 2017 | 47.84 | 48.20 | 47.37 | 48.10 | 63,593,332 | +0.88(+1.86%) |
Oct 12, 2017 | 47.23 | 47.73 | 46.94 | 47.22 | 53,406,376 | +0.02(+0.05%) |
Oct 11, 2017 | 46.86 | 47.21 | 46.40 | 47.19 | 53,513,128 | +0.50(+1.06%) |
Oct 10, 2017 | 47.32 | 47.69 | 46.28 | 46.70 | 98,547,160 | +0.87(+1.91%) |
Oct 09, 2017 | 45.18 | 46.15 | 44.99 | 45.82 | 56,876,864 | +1.01(+2.26%) |
Oct 06, 2017 | 44.40 | 44.95 | 44.24 | 44.81 | 32,245,108 | +0.13(+0.29%) |
Oct 05, 2017 | 44.95 | 44.98 | 44.38 | 44.68 | 44,198,452 | -0.02(-0.06%) |
Oct 04, 2017 | 44.40 | 44.93 | 44.03 | 44.71 | 43,249,784 | +0.37(+0.84%) |
Oct 03, 2017 | 44.30 | 44.63 | 43.89 | 44.33 | 39,445,480 | +0.09(+0.21%) |
Oct 02, 2017 | 44.69 | 44.98 | 43.75 | 44.24 | 50,889,256 | +0.06(+0.13%) |
Sep 29, 2017 | 44.26 | 44.42 | 43.81 | 44.19 | 62,618,528 | +0.76(+1.76%) |
Sep 28, 2017 | 43.51 | 43.55 | 42.95 | 43.42 | 44,001,652 | -0.01(-0.03%) |
Sep 27, 2017 | 43.41 | 43.57 | 42.70 | 43.43 | 72,145,312 | +0.93(+2.19%) |
Sep 26, 2017 | 43.61 | 44.16 | 42.11 | 42.50 | 113,774,232 | +0.24(+0.56%) |
Sep 25, 2017 | 43.93 | 43.95 | 42.06 | 42.27 | 88,401,008 | -1.98(-4.47%) |
Sep 22, 2017 | 44.56 | 45.06 | 44.14 | 44.24 | 49,685,936 | -0.44(-0.97%) |
Sep 21, 2017 | 44.90 | 45.16 | 43.90 | 44.68 | 108,746,288 | -1.26(-2.73%) |
Sep 20, 2017 | 46.34 | 46.82 | 45.53 | 45.93 | 72,890,600 | -0.37(-0.81%) |
Sep 19, 2017 | 45.85 | 46.92 | 45.63 | 46.31 | 88,359,376 | -0.05(-0.11%) |
Sep 18, 2017 | 45.76 | 47.26 | 45.69 | 46.36 | 170,104,320 | +1.84(+4.13%) |
Sep 15, 2017 | 42.73 | 44.52 | 42.67 | 44.52 | 138,042,832 | +2.65(+6.32%) |
Sep 14, 2017 | 41.72 | 42.65 | 41.47 | 41.87 | 51,909,504 | -0.24(-0.57%) |
Sep 13, 2017 | 41.67 | 42.40 | 41.35 | 42.11 | 58,739,600 | +0.19(+0.45%) |
Sep 12, 2017 | 41.77 | 41.27 | 41.92 | 41,601,028 | +0.15(+0.36%) | |
Sep 11, 2017 | 40.92 | 41.88 | 40.86 | 41.77 | 57,351,688 | +1.31(+3.24%) |
Sep 08, 2017 | 41.06 | 41.21 | 40.22 | 40.46 | 50,457,280 | -0.71(-1.73%) |
Sep 07, 2017 | 41.15 | 41.50 | 40.77 | 41.17 | 35,687,736 | +0.19(+0.46%) |
Sep 06, 2017 | 41.34 | 41.47 | 40.63 | 40.98 | 40,202,000 | -0.02(-0.06%) |
Sep 05, 2017 | 41.62 | 41.67 | 40.43 | 41.01 | 70,333,344 | -1.12(-2.67%) |
Sep 01, 2017 | 42.01 | 42.49 | 41.92 | 42.13 | 45,053,524 | +0.25(+0.60%) |
Aug 31, 2017 | 41.15 | 41.92 | 41.08 | 41.88 | 61,944,664 | +0.93(+2.27%) |
Aug 30, 2017 | 40.91 | 41.06 | 40.60 | 40.95 | 38,859,920 | +0.24(+0.59%) |
Aug 29, 2017 | 40.19 | 40.93 | 40.11 | 40.71 | 32,741,160 | -0.07(-0.16%) |
Aug 28, 2017 | 40.68 | 40.81 | 40.12 | 40.78 | 39,348,420 | +0.29(+0.71%) |
Aug 25, 2017 | 41.17 | 40.42 | 40.49 | 36,129,368 | -0.34(-0.84%) | |
Aug 24, 2017 | 41.30 | 41.35 | 40.57 | 40.83 | 47,478,944 | -0.15(-0.37%) |
Aug 23, 2017 | 39.84 | 41.09 | 39.76 | 40.98 | 58,573,280 | +0.80(+2.00%) |
Aug 22, 2017 | 39.67 | 40.24 | 39.48 | 40.18 | 45,514,176 | +0.88(+2.23%) |
Aug 21, 2017 | 40.13 | 40.24 | 38.87 | 39.30 | 63,111,492 | -0.58(-1.46%) |
Aug 18, 2017 | 40.42 | 40.59 | 39.42 | 39.88 | 60,862,840 | +0.01(+0.02%) |
Aug 17, 2017 | 40.70 | 40.87 | 39.85 | 39.88 | 53,106,260 | -0.91(-2.23%) |
Aug 16, 2017 | 41.39 | 41.62 | 40.46 | 40.78 | 60,332,168 | -0.45(-1.10%) |
Aug 15, 2017 | 41.64 | 41.90 | 40.91 | 41.24 | 77,355,800 | -0.35(-0.84%) |
Aug 14, 2017 | 39.43 | 41.62 | 39.31 | 41.59 | 129,402,128 | +3.07(+7.98%) |
Aug 11, 2017 | 38.81 | 39.27 | 37.76 | 38.51 | 151,568,288 | -2.17(-5.33%) |
Aug 10, 2017 | 42.52 | 42.64 | 40.58 | 40.68 | 133,730,832 | -1.82(-4.28%) |
Aug 09, 2017 | 41.59 | 42.53 | 41.41 | 42.50 | 53,621,988 | +0.45(+1.06%) |
Aug 08, 2017 | 42.94 | 43.11 | 41.66 | 42.06 | 76,292,168 | -0.51(-1.19%) |
Aug 07, 2017 | 41.58 | 42.57 | 41.49 | 42.56 | 72,553,432 | +1.27(+3.07%) |
Aug 04, 2017 | 41.34 | 42.00 | 41.12 | 41.29 | 59,636,868 | +0.18(+0.44%) |
Aug 03, 2017 | 40.59 | 41.15 | 40.42 | 41.11 | 44,780,712 | +0.52(+1.27%) |
Aug 02, 2017 | 40.93 | 40.97 | 39.83 | 40.60 | 48,400,076 | -0.02(-0.06%) |
Aug 01, 2017 | 40.04 | 40.64 | 39.76 | 40.62 | 43,635,348 | +0.49(+1.22%) |
Jul 31, 2017 | 40.73 | 41.09 | 39.67 | 40.13 | 56,631,424 | -0.46(-1.14%) |
Jul 28, 2017 | 39.58 | 40.84 | 39.33 | 40.60 | 51,968,868 | +0.65(+1.64%) |
Jul 27, 2017 | 41.55 | 41.67 | 38.91 | 39.94 | 79,202,224 | -1.36(-3.30%) |
Jul 26, 2017 | 41.41 | 41.96 | 40.96 | 41.30 | 64,797,424 | +0.47(+1.15%) |
Jul 25, 2017 | 40.98 | 40.83 | 50,184,124 | -0.20(-0.48%) | ||
Jul 24, 2017 | 41.58 | 41.68 | 40.92 | 41.03 | 66,001,852 | -0.48(-1.16%) |
Jul 21, 2017 | 41.16 | 41.81 | 41.02 | 41.51 | 65,633,632 | +0.15(+0.36%) |
Jul 20, 2017 | 41.37 | 40.51 | 41.36 | 70,776,704 | +0.59(+1.45%) | |
Jul 19, 2017 | 41.08 | 41.34 | 40.66 | 40.77 | 69,519,840 | -0.21(-0.52%) |
Jul 18, 2017 | 39.95 | 41.13 | 39.83 | 40.98 | 78,588,984 | +0.42(+1.04%) |
Jul 17, 2017 | 41.08 | 41.36 | 39.94 | 40.56 | 94,180,824 | -0.17(-0.42%) |
Jul 14, 2017 | 39.83 | 40.75 | 39.76 | 40.73 | 95,358,016 | +1.07(+2.69%) |
Jul 13, 2017 | 40.25 | 41.07 | 39.20 | 39.67 | 138,564,128 | -0.46(-1.16%) |
Jul 12, 2017 | 39.09 | 40.25 | 38.66 | 40.13 | 115,745,488 | +1.64(+4.25%) |
Jul 11, 2017 | 37.99 | 38.57 | 37.57 | 38.49 | 76,694,096 | +0.54(+1.42%) |
Jul 10, 2017 | 36.98 | 38.03 | 36.72 | 37.96 | 96,962,064 | +1.71(+4.73%) |
Jul 07, 2017 | 36.00 | 36.43 | 35.77 | 36.24 | 66,306,016 | +0.81(+2.29%) |
Jul 06, 2017 | 35.03 | 35.90 | 34.51 | 35.43 | 75,516,920 | +0.11(+0.30%) |
Jul 05, 2017 | 35.04 | 35.62 | 34.85 | 35.33 | 83,009,608 | +0.92(+2.67%) |