Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.32 | 54.80 | 53.32 | 54.19 | 61,830,240 | +0.86(+1.61%) |
May 30, 2018 | 53.09 | 53.40 | 52.78 | 53.33 | 22,791,706 | +0.37(+0.71%) |
May 29, 2018 | 53.18 | 53.61 | 52.70 | 52.96 | 37,333,816 | -0.77(-1.43%) |
May 25, 2018 | 53.72 | 53.72 | 53.72 | 0 | -0.18(-0.33%) | |
May 24, 2018 | 53.89 | 53.96 | 53.25 | 53.90 | 15,346,684 | -0.02(-0.04%) |
May 23, 2018 | 53.20 | 53.98 | 53.03 | 53.92 | 21,229,150 | +0.50(+0.93%) |
May 22, 2018 | 54.12 | 54.27 | 53.27 | 53.43 | 21,806,426 | -0.49(-0.91%) |
May 21, 2018 | 53.64 | 54.34 | 53.62 | 53.92 | 20,483,022 | +0.66(+1.24%) |
May 18, 2018 | 53.03 | 53.44 | 52.97 | 53.26 | 31,340,422 | -0.61(-1.13%) |
May 17, 2018 | 53.93 | 54.28 | 53.61 | 53.87 | 20,865,056 | -0.16(-0.29%) |
May 16, 2018 | 53.80 | 54.40 | 53.75 | 54.03 | 21,970,152 | +0.13(+0.24%) |
May 15, 2018 | 54.44 | 54.44 | 53.61 | 53.90 | 29,924,874 | -1.05(-1.91%) |
May 14, 2018 | 54.94 | 55.47 | 54.89 | 54.95 | 30,389,682 | +0.10(+0.18%) |
May 11, 2018 | 54.62 | 55.00 | 54.48 | 54.85 | 25,101,832 | +0.03(+0.06%) |
May 10, 2018 | 54.24 | 54.96 | 54.22 | 54.82 | 28,886,234 | +0.74(+1.37%) |
May 09, 2018 | 52.84 | 54.21 | 52.76 | 54.08 | 40,700,000 | +1.44(+2.74%) |
May 08, 2018 | 52.87 | 52.97 | 52.30 | 52.64 | 24,379,672 | -0.04(-0.08%) |
May 07, 2018 | 52.40 | 53.02 | 52.30 | 52.68 | 29,366,740 | +0.33(+0.63%) |
May 04, 2018 | 50.79 | 52.37 | 50.79 | 52.35 | 38,817,280 | +1.22(+2.39%) |
May 03, 2018 | 50.89 | 51.43 | 50.26 | 51.13 | 36,335,720 | -0.03(-0.06%) |
May 02, 2018 | 51.35 | 51.96 | 51.09 | 51.16 | 32,090,736 | -0.65(-1.25%) |
May 01, 2018 | 50.63 | 51.86 | 50.35 | 51.81 | 28,586,854 | +1.00(+1.96%) |
Apr 30, 2018 | 51.44 | 51.79 | 50.78 | 50.81 | 33,462,034 | -0.64(-1.23%) |
Apr 27, 2018 | 52.24 | 52.42 | 51.22 | 51.44 | 32,432,784 | -0.50(-0.96%) |
Apr 26, 2018 | 51.42 | 52.34 | 50.85 | 51.94 | 41,622,128 | +0.94(+1.85%) |
Apr 25, 2018 | 51.22 | 51.57 | 50.71 | 51.00 | 47,829,844 | +0.06(+0.12%) |
Apr 24, 2018 | 52.54 | 52.79 | 50.47 | 50.94 | 95,293,232 | -2.37(-4.45%) |
Apr 23, 2018 | 53.83 | 54.07 | 52.97 | 53.31 | 46,793,128 | -0.28(-0.51%) |
Apr 20, 2018 | 54.04 | 54.56 | 53.42 | 53.59 | 37,836,728 | -0.74(-1.36%) |
Apr 19, 2018 | 53.41 | 54.65 | 53.35 | 54.32 | 34,979,960 | +0.78(+1.46%) |
Apr 18, 2018 | 53.81 | 53.81 | 53.25 | 53.54 | 26,897,052 | -0.10(-0.19%) |
Apr 17, 2018 | 52.51 | 53.83 | 52.35 | 53.65 | 46,452,560 | +1.81(+3.49%) |
Apr 16, 2018 | 51.79 | 52.10 | 51.28 | 51.84 | 24,184,630 | +0.44(+0.85%) |
Apr 13, 2018 | 51.98 | 52.26 | 51.09 | 51.41 | 24,488,174 | -0.16(-0.31%) |
Apr 12, 2018 | 51.19 | 51.98 | 51.01 | 51.57 | 27,213,312 | +0.63(+1.23%) |
Apr 11, 2018 | 51.34 | 51.51 | 50.74 | 50.94 | 29,690,308 | -0.58(-1.13%) |
Apr 10, 2018 | 51.26 | 51.76 | 50.51 | 51.52 | 40,634,028 | +0.81(+1.59%) |
Apr 09, 2018 | 50.78 | 51.92 | 50.65 | 50.71 | 35,065,756 | +0.42(+0.84%) |
Apr 06, 2018 | 50.94 | 51.51 | 50.09 | 50.29 | 34,968,348 | -1.04(-2.02%) |
Apr 05, 2018 | 52.01 | 52.08 | 50.95 | 51.33 | 26,948,490 | +0.13(+0.26%) |
Apr 04, 2018 | 49.61 | 51.38 | 49.59 | 51.20 | 49,725,280 | +0.59(+1.16%) |
Apr 03, 2018 | 50.64 | 50.99 | 49.65 | 50.61 | 45,540,124 | +0.35(+0.69%) |
Apr 02, 2018 | 51.08 | 51.68 | 49.46 | 50.27 | 53,666,000 | -1.26(-2.45%) |
Mar 29, 2018 | 51.53 | 51.53 | 51.53 | 0 | +1.36(+2.71%) | |
Mar 28, 2018 | 49.84 | 51.15 | 48.98 | 50.17 | 67,456,376 | -0.03(-0.05%) |
Mar 27, 2018 | 53.09 | 53.18 | 49.79 | 50.20 | 61,938,360 | -2.40(-4.57%) |
Mar 26, 2018 | 52.24 | 52.72 | 50.36 | 52.60 | 53,347,876 | +1.58(+3.10%) |
Mar 23, 2018 | 52.29 | 53.11 | 51.00 | 51.02 | 43,182,524 | -1.37(-2.62%) |
Mar 22, 2018 | 54.03 | 54.08 | 52.24 | 52.39 | 53,347,136 | -2.09(-3.83%) |
Mar 21, 2018 | 54.57 | 55.25 | 54.20 | 54.48 | 37,615,656 | -0.34(-0.62%) |
Mar 20, 2018 | 54.89 | 55.20 | 54.11 | 54.82 | 36,678,812 | -0.11(-0.19%) |
Mar 19, 2018 | 56.04 | 54.39 | 54.93 | 56,170,164 | -1.79(-3.16%) | |
Mar 16, 2018 | 57.64 | 57.73 | 56.53 | 56.72 | 61,909,448 | -0.69(-1.20%) |
Mar 15, 2018 | 57.43 | 57.99 | 56.66 | 57.41 | 29,475,544 | +0.00(+0.01%) |
Mar 14, 2018 | 57.20 | 57.86 | 57.01 | 57.41 | 25,855,848 | +0.57(+0.99%) |
Mar 13, 2018 | 58.43 | 58.77 | 56.60 | 56.84 | 38,175,212 | -1.31(-2.26%) |
Mar 12, 2018 | 58.13 | 58.79 | 57.81 | 58.16 | 43,490,972 | +0.22(+0.38%) |
Mar 09, 2018 | 56.74 | 57.97 | 56.56 | 57.94 | 42,609,192 | +1.70(+3.02%) |
Mar 08, 2018 | 55.70 | 56.32 | 55.58 | 56.24 | 26,841,048 | +0.82(+1.47%) |
Mar 07, 2018 | 55.55 | 55.42 | 25,828,098 | +0.73(+1.33%) | ||
Mar 06, 2018 | 54.90 | 55.03 | 54.43 | 54.69 | 30,067,456 | +0.21(+0.38%) |
Mar 05, 2018 | 53.70 | 54.79 | 53.39 | 54.48 | 24,067,376 | +0.60(+1.11%) |
Mar 02, 2018 | 52.59 | 54.04 | 52.35 | 53.88 | 45,482,716 | +0.47(+0.88%) |
Mar 01, 2018 | 55.33 | 55.44 | 53.29 | 53.42 | 50,359,480 | -1.76(-3.19%) |
Feb 28, 2018 | 56.09 | 56.31 | 55.10 | 55.17 | 37,667,316 | -0.68(-1.21%) |
Feb 27, 2018 | 57.00 | 57.14 | 55.84 | 55.85 | 35,517,712 | -1.27(-2.23%) |
Feb 26, 2018 | 56.33 | 57.13 | 56.27 | 57.12 | 31,204,568 | +0.85(+1.51%) |
Feb 23, 2018 | 55.57 | 56.30 | 55.17 | 56.28 | 25,248,058 | +1.01(+1.82%) |
Feb 22, 2018 | 55.07 | 55.27 | 26,234,240 | -0.24(-0.42%) | ||
Feb 21, 2018 | 55.26 | 56.63 | 55.25 | 55.50 | 30,222,272 | +0.44(+0.81%) |
Feb 20, 2018 | 54.47 | 55.63 | 54.36 | 55.06 | 27,872,240 | +0.38(+0.70%) |
Feb 16, 2018 | 54.68 | 54.68 | 54.68 | 0 | +0.26(+0.48%) | |
Feb 15, 2018 | 53.89 | 54.51 | 53.39 | 54.41 | 35,987,384 | +0.99(+1.85%) |
Feb 14, 2018 | 52.39 | 53.53 | 52.28 | 53.42 | 31,144,960 | +0.88(+1.67%) |
Feb 13, 2018 | 52.19 | 52.86 | 52.15 | 52.55 | 24,311,394 | +0.01(+0.02%) |
Feb 12, 2018 | 52.34 | 53.01 | 51.99 | 52.54 | 41,192,400 | +0.71(+1.36%) |
Feb 09, 2018 | 50.80 | 52.14 | 49.57 | 51.83 | 70,197,032 | +1.81(+3.62%) |
Feb 08, 2018 | 52.87 | 49.98 | 50.02 | 56,292,344 | -2.35(-4.49%) | |
Feb 07, 2018 | 54.02 | 54.03 | 52.35 | 52.37 | 47,355,608 | -1.60(-2.96%) |
Feb 06, 2018 | 51.30 | 54.02 | 51.10 | 53.97 | 68,895,488 | +0.65(+1.22%) |
Feb 05, 2018 | 54.47 | 55.34 | 52.54 | 53.32 | 75,544,744 | -2.22(-3.99%) |
Feb 02, 2018 | 56.04 | 56.09 | 55.30 | 55.53 | 97,269,424 | -2.79(-4.78%) |
Feb 01, 2018 | 58.06 | 58.63 | 57.81 | 58.32 | 48,092,564 | -0.11(-0.19%) |
Jan 31, 2018 | 58.46 | 58.58 | 57.89 | 58.43 | 30,790,358 | +0.31(+0.54%) |
Jan 30, 2018 | 58.33 | 58.76 | 58.11 | 58.12 | 31,157,314 | -0.59(-1.01%) |
Jan 29, 2018 | 58.76 | 59.28 | 58.53 | 58.71 | 26,777,416 | -0.01(-0.02%) |
Jan 26, 2018 | 58.69 | 58.73 | 57.84 | 58.73 | 40,421,044 | +0.27(+0.47%) |
Jan 25, 2018 | 58.56 | 58.73 | 58.07 | 58.45 | 29,633,002 | +0.31(+0.53%) |
Jan 24, 2018 | 58.80 | 58.93 | 57.99 | 58.15 | 27,691,976 | -0.29(-0.49%) |
Jan 23, 2018 | 57.93 | 58.51 | 57.87 | 58.43 | 26,554,062 | +0.71(+1.23%) |
Jan 22, 2018 | 56.81 | 57.93 | 56.69 | 57.72 | 32,363,966 | +0.91(+1.61%) |
Jan 19, 2018 | 56.53 | 56.83 | 56.35 | 56.81 | 35,605,052 | +0.39(+0.68%) |
Jan 18, 2018 | 56.56 | 55.81 | 56.43 | 23,963,838 | -0.11(-0.19%) | |
Jan 17, 2018 | 56.25 | 56.57 | 55.79 | 56.53 | 24,038,002 | +0.51(+0.91%) |
Jan 16, 2018 | 56.56 | 56.93 | 55.83 | 56.02 | 31,502,388 | -0.02(-0.04%) |
Jan 12, 2018 | 56.05 | 56.05 | 56.05 | 0 | +0.84(+1.51%) | |
Jan 11, 2018 | 55.25 | 55.26 | 54.94 | 55.21 | 19,585,882 | +0.15(+0.26%) |
Jan 10, 2018 | 55.07 | 20,869,902 | -0.18(-0.33%) | |||
Jan 09, 2018 | 55.41 | 55.47 | 55.01 | 55.25 | 18,068,818 | -0.03(-0.06%) |
Jan 08, 2018 | 55.05 | 55.50 | 55.02 | 55.28 | 20,963,208 | +0.24(+0.43%) |
Jan 05, 2018 | 54.64 | 55.14 | 54.54 | 55.05 | 25,611,572 | +0.79(+1.46%) |
Jan 04, 2018 | 54.34 | 54.62 | 54.14 | 54.26 | 20,097,744 | +0.20(+0.36%) |
Jan 03, 2018 | 53.16 | 54.25 | 53.10 | 54.06 | 28,630,262 | +0.87(+1.64%) |
Jan 02, 2018 | 52.36 | 53.29 | 52.20 | 53.19 | 24,756,600 | +0.93(+1.78%) |
Dec 29, 2017 | 52.26 | 52.26 | 52.26 | 0 | -0.09(-0.17%) | |
Dec 28, 2017 | 52.52 | 52.68 | 52.18 | 52.35 | 16,711,896 | -0.06(-0.12%) |
Dec 27, 2017 | 52.81 | 52.86 | 52.34 | 52.41 | 25,466,866 | -0.37(-0.70%) |
Dec 26, 2017 | 52.84 | 52.95 | 52.45 | 52.78 | 15,241,484 | -0.17(-0.32%) |
Dec 22, 2017 | 53.00 | 53.15 | 52.91 | 52.95 | 15,119,085 | -0.18(-0.33%) |
Dec 21, 2017 | 53.19 | 53.41 | 53.03 | 53.12 | 19,753,572 | -0.07(-0.12%) |
Dec 20, 2017 | 53.53 | 53.61 | 53.02 | 53.19 | 25,394,584 | -0.29(-0.54%) |
Dec 19, 2017 | 53.70 | 53.78 | 53.12 | 53.47 | 26,799,000 | -0.32(-0.60%) |
Dec 18, 2017 | 53.24 | 53.86 | 53.04 | 53.80 | 31,075,942 | +0.65(+1.22%) |
Dec 15, 2017 | 52.67 | 53.32 | 52.42 | 53.15 | 65,593,176 | +0.75(+1.43%) |
Dec 14, 2017 | 52.19 | 52.86 | 52.10 | 52.40 | 31,209,914 | +0.43(+0.82%) |
Dec 13, 2017 | 52.25 | 52.27 | 51.86 | 51.97 | 24,436,616 | +0.01(+0.01%) |
Dec 12, 2017 | 51.92 | 52.46 | 51.73 | 51.96 | 25,619,920 | -0.03(-0.06%) |
Dec 11, 2017 | 51.72 | 52.13 | 51.54 | 52.00 | 23,855,736 | +0.20(+0.39%) |
Dec 08, 2017 | 51.82 | 52.04 | 51.57 | 51.79 | 25,844,856 | +0.31(+0.59%) |
Dec 07, 2017 | 50.96 | 51.65 | 50.85 | 51.49 | 29,197,408 | +0.63(+1.23%) |
Dec 06, 2017 | 50.02 | 51.19 | 50.00 | 50.86 | 25,199,322 | +0.66(+1.32%) |
Dec 05, 2017 | 50.97 | 49.36 | 50.20 | 41,375,468 | +0.32(+0.65%) | |
Dec 04, 2017 | 50.58 | 50.60 | 49.72 | 49.88 | 38,168,144 | -0.57(-1.14%) |
Dec 01, 2017 | 50.73 | 51.07 | 50.19 | 50.45 | 38,234,780 | -0.56(-1.10%) |
Nov 30, 2017 | 51.06 | 51.37 | 50.69 | 51.01 | 34,507,924 | -0.01(-0.02%) |
Nov 29, 2017 | 52.07 | 52.14 | 50.72 | 51.02 | 49,222,688 | -1.29(-2.46%) |
Nov 28, 2017 | 52.69 | 53.06 | 51.94 | 52.31 | 28,510,126 | -0.34(-0.65%) |
Nov 27, 2017 | 51.94 | 52.71 | 51.86 | 52.65 | 26,182,920 | +0.68(+1.31%) |
Nov 24, 2017 | 51.73 | 52.10 | 51.69 | 51.97 | 10,752,141 | +0.23(+0.45%) |
Nov 22, 2017 | 51.69 | 51.92 | 51.51 | 51.74 | 14,954,558 | +0.07(+0.14%) |
Nov 21, 2017 | 51.11 | 51.70 | 51.07 | 51.67 | 21,951,592 | +0.80(+1.58%) |
Nov 20, 2017 | 50.95 | 51.07 | 50.82 | 50.86 | 19,091,020 | -0.04(-0.07%) |
Nov 17, 2017 | 51.64 | 51.66 | 50.83 | 50.90 | 27,973,076 | -0.67(-1.30%) |
Nov 16, 2017 | 51.07 | 51.74 | 51.07 | 51.57 | 22,616,648 | +0.58(+1.14%) |
Nov 15, 2017 | 50.90 | 51.15 | 50.71 | 50.99 | 17,096,834 | -0.25(-0.50%) |
Nov 14, 2017 | 51.07 | 51.28 | 50.65 | 51.24 | 19,200,124 | +0.01(+0.02%) |
Nov 13, 2017 | 51.11 | 51.52 | 51.07 | 51.23 | 17,734,458 | -0.12(-0.23%) |
Nov 10, 2017 | 51.26 | 51.48 | 51.21 | 51.35 | 14,429,922 | -0.16(-0.31%) |
Nov 09, 2017 | 51.64 | 51.64 | 50.93 | 51.50 | 24,927,474 | -0.43(-0.83%) |
Nov 08, 2017 | 51.47 | 52.12 | 51.36 | 51.93 | 21,792,710 | +0.33(+0.63%) |
Nov 07, 2017 | 51.31 | 51.64 | 51.20 | 51.61 | 22,269,994 | +0.37(+0.72%) |
Nov 06, 2017 | 51.39 | 51.68 | 51.19 | 51.24 | 22,524,122 | -0.33(-0.64%) |
Nov 03, 2017 | 51.05 | 51.57 | 50.96 | 51.57 | 21,551,496 | +0.34(+0.67%) |
Nov 02, 2017 | 51.03 | 51.35 | 50.59 | 51.22 | 20,996,046 | +0.00(+0.01%) |
Nov 01, 2017 | 50.80 | 51.42 | 50.79 | 51.22 | 27,492,410 | +0.44(+0.87%) |
Oct 31, 2017 | 50.70 | 51.14 | 50.46 | 50.77 | 26,658,120 | -0.02(-0.05%) |
Oct 30, 2017 | 50.64 | 51.19 | 50.32 | 50.80 | 41,746,252 | -0.11(-0.21%) |
Oct 27, 2017 | 50.40 | 52.36 | 50.35 | 50.91 | 103,471,392 | +2.33(+4.80%) |
Oct 26, 2017 | 48.94 | 49.32 | 48.55 | 48.57 | 40,795,852 | -0.04(-0.08%) |
Oct 25, 2017 | 48.36 | 48.75 | 47.97 | 48.61 | 24,248,102 | +0.14(+0.29%) |
Oct 24, 2017 | 48.44 | 48.56 | 48.00 | 48.47 | 24,270,526 | +0.10(+0.22%) |
Oct 23, 2017 | 49.42 | 49.42 | 48.25 | 48.37 | 29,602,568 | -0.99(-2.00%) |
Oct 20, 2017 | 49.42 | 49.49 | 49.17 | 49.35 | 23,690,648 | +0.19(+0.38%) |
Oct 19, 2017 | 49.24 | 49.39 | 48.86 | 49.17 | 26,301,296 | -0.42(-0.84%) |
Oct 18, 2017 | 49.53 | 49.78 | 49.29 | 49.58 | 21,174,608 | +0.03(+0.06%) |
Oct 17, 2017 | 49.46 | 49.77 | 49.37 | 49.55 | 25,832,842 | +0.01(+0.02%) |
Oct 16, 2017 | 49.55 | 49.64 | 49.14 | 49.54 | 18,231,582 | +0.12(+0.23%) |
Oct 13, 2017 | 49.54 | 49.80 | 49.39 | 49.43 | 23,422,162 | +0.09(+0.19%) |
Oct 12, 2017 | 49.32 | 49.65 | 49.19 | 49.34 | 25,283,598 | -0.07(-0.14%) |
Oct 11, 2017 | 48.63 | 49.48 | 48.56 | 49.41 | 33,902,336 | +0.83(+1.71%) |
Oct 10, 2017 | 48.94 | 49.02 | 48.25 | 48.57 | 19,387,878 | -0.22(-0.45%) |
Oct 09, 2017 | 48.94 | 49.22 | 48.75 | 48.79 | 17,843,602 | -0.09(-0.19%) |
Oct 06, 2017 | 48.28 | 48.92 | 48.11 | 48.89 | 23,504,356 | +0.45(+0.92%) |
Oct 05, 2017 | 47.72 | 48.49 | 47.70 | 48.44 | 24,296,556 | +0.91(+1.92%) |
Oct 04, 2017 | 47.80 | 47.96 | 47.48 | 47.53 | 19,069,496 | -0.31(-0.64%) |
Oct 03, 2017 | 47.65 | 47.85 | 47.40 | 47.84 | 17,786,838 | +0.23(+0.47%) |
Oct 02, 2017 | 47.94 | 48.07 | 47.34 | 47.61 | 25,688,398 | -0.29(-0.61%) |
Sep 29, 2017 | 47.55 | 47.93 | 47.52 | 47.90 | 31,655,862 | +0.48(+1.01%) |
Sep 28, 2017 | 47.01 | 47.48 | 46.98 | 47.42 | 20,429,060 | +0.25(+0.53%) |
Sep 27, 2017 | 46.33 | 47.44 | 46.33 | 47.17 | 44,833,600 | +0.98(+2.12%) |
Sep 26, 2017 | 46.13 | 46.49 | 46.00 | 46.19 | 33,372,934 | +0.19(+0.42%) |
Sep 25, 2017 | 46.22 | 46.27 | 45.43 | 46.00 | 37,170,912 | -0.38(-0.81%) |
Sep 22, 2017 | 46.33 | 46.68 | 46.27 | 46.37 | 21,078,038 | -0.20(-0.42%) |
Sep 21, 2017 | 46.60 | 46.77 | 46.14 | 46.57 | 25,837,908 | +0.04(+0.09%) |
Sep 20, 2017 | 46.10 | 46.64 | 46.05 | 46.53 | 33,433,042 | +0.49(+1.06%) |
Sep 19, 2017 | 45.82 | 46.07 | 45.58 | 46.04 | 18,745,588 | +0.34(+0.74%) |
Sep 18, 2017 | 45.95 | 46.05 | 45.48 | 45.70 | 26,167,664 | -0.26(-0.57%) |
Sep 15, 2017 | 46.18 | 46.27 | 45.77 | 45.96 | 50,165,620 | -0.24(-0.52%) |
Sep 14, 2017 | 46.51 | 46.59 | 46.15 | 46.20 | 27,972,434 | -0.50(-1.07%) |
Sep 13, 2017 | 46.48 | 46.81 | 46.44 | 46.70 | 22,076,132 | +0.15(+0.32%) |
Sep 12, 2017 | 46.58 | 46.62 | 46.14 | 46.55 | 22,710,814 | +0.15(+0.32%) |
Sep 11, 2017 | 46.66 | 46.87 | 46.29 | 46.40 | 25,367,754 | +0.13(+0.28%) |
Sep 08, 2017 | 46.77 | 46.80 | 46.19 | 46.27 | 20,253,782 | -0.47(-1.01%) |
Sep 07, 2017 | 46.53 | 46.77 | 46.16 | 46.74 | 24,280,338 | +0.41(+0.88%) |
Sep 06, 2017 | 46.45 | 46.49 | 45.91 | 46.34 | 30,586,706 | -0.03(-0.07%) |
Sep 05, 2017 | 46.60 | 46.80 | 46.05 | 46.37 | 26,558,828 | -0.44(-0.95%) |
Sep 01, 2017 | 47.00 | 47.07 | 46.70 | 46.81 | 18,969,042 | -0.10(-0.21%) |
Aug 31, 2017 | 46.53 | 47.05 | 46.53 | 46.91 | 31,685,976 | +0.49(+1.05%) |
Aug 30, 2017 | 45.95 | 46.49 | 45.93 | 46.43 | 26,052,692 | +0.41(+0.90%) |
Aug 29, 2017 | 45.20 | 46.11 | 45.20 | 46.01 | 23,737,200 | +0.37(+0.82%) |
Aug 28, 2017 | 45.75 | 45.91 | 45.54 | 45.64 | 21,743,654 | -0.10(-0.23%) |
Aug 25, 2017 | 46.12 | 46.23 | 45.72 | 45.74 | 21,091,494 | -0.27(-0.59%) |
Aug 24, 2017 | 46.38 | 46.49 | 45.72 | 46.01 | 25,434,230 | -0.29(-0.62%) |
Aug 23, 2017 | 46.04 | 46.44 | 45.92 | 46.30 | 21,827,570 | +0.12(+0.25%) |
Aug 22, 2017 | 45.58 | 46.24 | 45.52 | 46.18 | 23,359,312 | +0.90(+1.99%) |
Aug 21, 2017 | 45.45 | 45.60 | 45.12 | 45.28 | 18,889,972 | -0.20(-0.44%) |
Aug 18, 2017 | 45.46 | 45.71 | 45.31 | 45.48 | 26,884,338 | -0.02(-0.03%) |
Aug 17, 2017 | 46.24 | 46.29 | 45.50 | 45.50 | 25,572,788 | -0.80(-1.72%) |
Aug 16, 2017 | 46.21 | 46.58 | 46.12 | 46.30 | 20,147,420 | +0.24(+0.51%) |
Aug 15, 2017 | 46.16 | 46.27 | 45.94 | 46.06 | 17,683,380 | -0.02(-0.05%) |
Aug 14, 2017 | 46.07 | 46.18 | 45.86 | 46.08 | 21,313,566 | +0.41(+0.91%) |
Aug 11, 2017 | 45.35 | 45.84 | 45.23 | 45.67 | 24,163,104 | +0.36(+0.79%) |
Aug 10, 2017 | 45.83 | 45.91 | 45.26 | 45.31 | 36,511,760 | -0.78(-1.70%) |
Aug 09, 2017 | 45.98 | 46.25 | 45.81 | 46.09 | 23,858,638 | -0.19(-0.42%) |
Aug 08, 2017 | 46.30 | 46.74 | 46.23 | 46.29 | 21,184,320 | -0.13(-0.28%) |
Aug 07, 2017 | 46.40 | 46.53 | 46.27 | 46.42 | 20,664,008 | +0.07(+0.15%) |
Aug 04, 2017 | 46.46 | 46.10 | 46.35 | 21,669,972 | +0.22(+0.47%) | |
Aug 03, 2017 | 46.46 | 46.56 | 46.06 | 46.13 | 24,070,020 | -0.34(-0.72%) |
Aug 02, 2017 | 46.38 | 46.58 | 45.78 | 46.47 | 36,517,208 | -0.02(-0.05%) |
Aug 01, 2017 | 46.57 | 46.82 | 46.41 | 46.49 | 24,746,508 | +0.02(+0.04%) |
Jul 31, 2017 | 47.04 | 47.13 | 46.25 | 46.47 | 39,445,476 | -0.55(-1.17%) |
Jul 28, 2017 | 46.42 | 47.14 | 46.33 | 47.02 | 36,969,040 | +0.37(+0.80%) |
Jul 27, 2017 | 47.53 | 47.53 | 45.95 | 46.65 | 64,318,708 | -0.68(-1.45%) |
Jul 26, 2017 | 47.68 | 47.70 | 47.06 | 47.34 | 41,744,568 | -0.14(-0.31%) |
Jul 25, 2017 | 47.64 | 47.93 | 47.22 | 47.48 | 93,305,056 | -1.48(-3.02%) |
Jul 24, 2017 | 48.56 | 49.25 | 48.48 | 48.96 | 64,914,744 | +0.37(+0.76%) |
Jul 21, 2017 | 48.06 | 48.61 | 47.95 | 48.59 | 34,258,940 | +0.24(+0.49%) |
Jul 20, 2017 | 48.74 | 48.02 | 48.35 | 32,522,706 | -0.14(-0.28%) | |
Jul 19, 2017 | 48.34 | 48.60 | 48.15 | 48.49 | 24,518,608 | +0.27(+0.57%) |
Jul 18, 2017 | 47.60 | 48.35 | 47.48 | 48.22 | 23,094,910 | +0.60(+1.26%) |
Jul 17, 2017 | 47.80 | 47.98 | 47.41 | 47.62 | 23,323,570 | -0.13(-0.27%) |
Jul 14, 2017 | 47.55 | 47.79 | 47.35 | 47.75 | 21,099,462 | +0.44(+0.93%) |
Jul 13, 2017 | 47.26 | 47.67 | 47.10 | 47.30 | 25,923,086 | +0.17(+0.35%) |
Jul 12, 2017 | 46.88 | 47.26 | 46.67 | 47.14 | 30,668,440 | +0.69(+1.48%) |
Jul 11, 2017 | 46.42 | 46.52 | 46.05 | 46.45 | 22,284,530 | +0.06(+0.14%) |
Jul 10, 2017 | 46.04 | 46.47 | 45.93 | 46.39 | 23,883,166 | +0.51(+1.11%) |
Jul 07, 2017 | 45.39 | 46.02 | 45.39 | 45.88 | 32,792,974 | +0.59(+1.31%) |
Jul 06, 2017 | 45.70 | 44.93 | 45.28 | 28,520,318 | -0.25(-0.55%) | |
Jul 05, 2017 | 45.04 | 45.67 | 44.87 | 45.53 | 36,318,760 | +0.65(+1.45%) |
Jul 03, 2017 | 45.65 | 44.69 | 44.88 | 34,246,388 | -0.50(-1.10%) | |
Jun 30, 2017 | 46.25 | 46.25 | 45.36 | 45.38 | 41,841,140 | -0.45(-0.99%) |
Jun 29, 2017 | 46.44 | 46.51 | 45.48 | 45.84 | 66,041,244 | -1.13(-2.41%) |
Jun 28, 2017 | 46.40 | 47.08 | 45.75 | 46.97 | 54,488,796 | +0.66(+1.42%) |
Jun 27, 2017 | 47.07 | 47.36 | 46.29 | 46.31 | 51,641,560 | -1.25(-2.62%) |
Jun 26, 2017 | 48.44 | 48.61 | 47.49 | 47.56 | 31,997,890 | -0.67(-1.38%) |
Jun 23, 2017 | 48.25 | 48.22 | 30,591,892 | +0.42(+0.89%) | ||
Jun 22, 2017 | 47.88 | 47.98 | 47.67 | 47.80 | 18,858,736 | -0.12(-0.25%) |
Jun 21, 2017 | 47.63 | 47.95 | 47.48 | 47.92 | 24,071,280 | +0.44(+0.93%) |
Jun 20, 2017 | 47.82 | 48.03 | 47.45 | 47.48 | 22,545,226 | -0.34(-0.70%) |
Jun 19, 2017 | 47.44 | 47.94 | 47.40 | 47.81 | 30,690,124 | +0.88(+1.87%) |
Jun 16, 2017 | 46.95 | 47.05 | 46.53 | 46.94 | 61,964,652 | -0.13(-0.27%) |
Jun 15, 2017 | 46.65 | 47.11 | 46.17 | 47.06 | 42,701,956 | -0.42(-0.89%) |
Jun 14, 2017 | 47.94 | 48.00 | 47.06 | 47.48 | 29,808,742 | -0.13(-0.28%) |
Jun 13, 2017 | 47.54 | 47.94 | 47.15 | 47.62 | 40,312,140 | +0.52(+1.11%) |
Jun 12, 2017 | 46.92 | 47.41 | 45.76 | 47.09 | 75,352,928 | -0.35(-0.73%) |
Jun 09, 2017 | 49.17 | 49.17 | 46.73 | 47.44 | 66,263,096 | -1.68(-3.41%) |
Jun 08, 2017 | 49.06 | 49.17 | 48.80 | 49.11 | 29,670,766 | +0.12(+0.24%) |
Jun 07, 2017 | 48.93 | 49.15 | 48.73 | 49.00 | 29,100,396 | +0.23(+0.46%) |
Jun 06, 2017 | 49.10 | 49.36 | 48.70 | 48.77 | 36,333,480 | -0.36(-0.72%) |
Jun 05, 2017 | 48.77 | 49.29 | 48.70 | 49.13 | 25,070,376 | +0.40(+0.83%) |
Jun 02, 2017 | 48.42 | 48.74 | 48.25 | 48.72 | 35,058,948 | +0.43(+0.89%) |