Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.38 | 54.86 | 53.38 | 54.25 | 61,759,960 | +0.86(+1.61%) |
May 30, 2018 | 53.15 | 53.46 | 52.84 | 53.39 | 22,765,800 | +0.37(+0.71%) |
May 29, 2018 | 53.24 | 53.67 | 52.76 | 53.02 | 37,291,380 | -0.77(-1.43%) |
May 25, 2018 | 53.78 | 53.78 | 53.78 | 0 | -0.18(-0.33%) | |
May 24, 2018 | 53.95 | 54.02 | 53.31 | 53.96 | 15,329,240 | -0.02(-0.04%) |
May 23, 2018 | 53.26 | 54.04 | 53.09 | 53.98 | 21,205,020 | +0.50(+0.93%) |
May 22, 2018 | 54.18 | 54.33 | 53.33 | 53.49 | 21,781,640 | -0.49(-0.91%) |
May 21, 2018 | 53.70 | 54.40 | 53.68 | 53.98 | 20,459,740 | +0.66(+1.24%) |
May 18, 2018 | 53.09 | 53.50 | 53.03 | 53.32 | 31,304,800 | -0.61(-1.13%) |
May 17, 2018 | 53.99 | 54.34 | 53.67 | 53.93 | 20,841,340 | -0.16(-0.29%) |
May 16, 2018 | 53.87 | 54.46 | 53.81 | 54.09 | 21,945,180 | +0.13(+0.24%) |
May 15, 2018 | 54.50 | 54.50 | 53.67 | 53.96 | 29,890,860 | -1.05(-1.91%) |
May 14, 2018 | 55.00 | 55.54 | 54.96 | 55.01 | 30,355,140 | +0.10(+0.18%) |
May 11, 2018 | 54.68 | 55.07 | 54.55 | 54.91 | 25,073,300 | +0.03(+0.06%) |
May 10, 2018 | 54.30 | 55.02 | 54.28 | 54.88 | 28,853,400 | +0.74(+1.37%) |
May 09, 2018 | 52.91 | 54.27 | 52.82 | 54.14 | 40,653,740 | +1.44(+2.74%) |
May 08, 2018 | 52.93 | 53.03 | 52.36 | 52.70 | 24,351,960 | -0.04(-0.08%) |
May 07, 2018 | 52.46 | 53.08 | 52.35 | 52.74 | 29,333,360 | +0.33(+0.63%) |
May 04, 2018 | 50.84 | 52.43 | 50.84 | 52.41 | 38,773,160 | +1.22(+2.39%) |
May 03, 2018 | 50.95 | 51.48 | 50.31 | 51.19 | 36,294,420 | -0.03(-0.06%) |
May 02, 2018 | 51.41 | 52.02 | 51.14 | 51.22 | 32,054,260 | -0.65(-1.25%) |
May 01, 2018 | 50.68 | 51.92 | 50.41 | 51.87 | 28,554,360 | +1.00(+1.96%) |
Apr 30, 2018 | 51.50 | 51.85 | 50.84 | 50.87 | 33,424,000 | -0.64(-1.23%) |
Apr 27, 2018 | 52.30 | 52.48 | 51.28 | 51.50 | 32,395,920 | -0.50(-0.96%) |
Apr 26, 2018 | 51.48 | 52.40 | 50.91 | 52.00 | 41,574,820 | +0.94(+1.85%) |
Apr 25, 2018 | 51.28 | 51.62 | 50.77 | 51.06 | 47,775,480 | +0.06(+0.12%) |
Apr 24, 2018 | 52.60 | 52.85 | 50.53 | 51.00 | 95,184,920 | -2.37(-4.45%) |
Apr 23, 2018 | 53.89 | 54.14 | 53.03 | 53.37 | 46,739,940 | -0.28(-0.51%) |
Apr 20, 2018 | 54.10 | 54.62 | 53.48 | 53.65 | 37,793,720 | -0.74(-1.36%) |
Apr 19, 2018 | 53.47 | 54.71 | 53.41 | 54.38 | 34,940,200 | +0.78(+1.46%) |
Apr 18, 2018 | 53.87 | 53.87 | 53.31 | 53.60 | 26,866,480 | -0.10(-0.19%) |
Apr 17, 2018 | 52.57 | 53.89 | 52.41 | 53.71 | 46,399,760 | +1.81(+3.49%) |
Apr 16, 2018 | 51.85 | 52.16 | 51.34 | 51.90 | 24,157,140 | +0.44(+0.85%) |
Apr 13, 2018 | 52.04 | 52.32 | 51.15 | 51.46 | 24,460,340 | -0.16(-0.31%) |
Apr 12, 2018 | 51.25 | 52.03 | 51.07 | 51.63 | 27,182,380 | +0.63(+1.23%) |
Apr 11, 2018 | 51.40 | 51.57 | 50.79 | 51.00 | 29,656,560 | -0.58(-1.13%) |
Apr 10, 2018 | 51.32 | 51.81 | 50.57 | 51.58 | 40,587,840 | +0.81(+1.59%) |
Apr 09, 2018 | 50.84 | 51.98 | 50.70 | 50.77 | 35,025,900 | +0.42(+0.84%) |
Apr 06, 2018 | 51.00 | 51.57 | 50.15 | 50.35 | 34,928,600 | -1.04(-2.02%) |
Apr 05, 2018 | 52.07 | 52.14 | 51.01 | 51.39 | 26,917,860 | +0.13(+0.26%) |
Apr 04, 2018 | 49.67 | 51.44 | 49.65 | 51.26 | 49,668,760 | +0.59(+1.16%) |
Apr 03, 2018 | 50.70 | 51.05 | 49.70 | 50.67 | 45,488,360 | +0.35(+0.69%) |
Apr 02, 2018 | 51.14 | 51.74 | 49.52 | 50.32 | 53,605,000 | -1.27(-2.45%) |
Mar 29, 2018 | 51.59 | 51.59 | 51.59 | 0 | +1.36(+2.71%) | |
Mar 28, 2018 | 49.90 | 51.21 | 49.03 | 50.23 | 67,379,696 | -0.03(-0.05%) |
Mar 27, 2018 | 53.15 | 53.24 | 49.85 | 50.26 | 61,867,960 | -2.41(-4.57%) |
Mar 26, 2018 | 52.30 | 52.78 | 50.42 | 52.66 | 53,287,240 | +1.58(+3.10%) |
Mar 23, 2018 | 52.35 | 53.17 | 51.06 | 51.08 | 43,133,440 | -1.38(-2.62%) |
Mar 22, 2018 | 54.09 | 54.15 | 52.30 | 52.45 | 53,286,500 | -2.09(-3.83%) |
Mar 21, 2018 | 54.64 | 55.31 | 54.26 | 54.54 | 37,572,900 | -0.34(-0.62%) |
Mar 20, 2018 | 54.95 | 55.26 | 54.17 | 54.89 | 36,637,120 | -0.11(-0.19%) |
Mar 19, 2018 | 56.10 | 54.45 | 54.99 | 56,106,320 | -1.80(-3.16%) | |
Mar 16, 2018 | 57.71 | 57.79 | 56.60 | 56.79 | 61,839,080 | -0.69(-1.20%) |
Mar 15, 2018 | 57.50 | 58.05 | 56.73 | 57.48 | 29,442,040 | +0.00(+0.01%) |
Mar 14, 2018 | 57.26 | 57.93 | 57.07 | 57.47 | 25,826,460 | +0.57(+0.99%) |
Mar 13, 2018 | 58.50 | 58.84 | 56.67 | 56.91 | 38,131,820 | -1.32(-2.26%) |
Mar 12, 2018 | 58.19 | 58.85 | 57.87 | 58.23 | 43,441,540 | +0.22(+0.38%) |
Mar 09, 2018 | 56.80 | 58.04 | 56.62 | 58.00 | 42,560,760 | +1.70(+3.02%) |
Mar 08, 2018 | 55.77 | 56.38 | 55.64 | 56.30 | 26,810,540 | +0.82(+1.47%) |
Mar 07, 2018 | 55.61 | 55.48 | 25,798,740 | +0.73(+1.33%) | ||
Mar 06, 2018 | 54.96 | 55.09 | 54.49 | 54.75 | 30,033,280 | +0.21(+0.38%) |
Mar 05, 2018 | 53.76 | 54.85 | 53.45 | 54.55 | 24,040,020 | +0.60(+1.11%) |
Mar 02, 2018 | 52.65 | 54.10 | 52.41 | 53.95 | 45,431,020 | +0.47(+0.88%) |
Mar 01, 2018 | 55.39 | 55.51 | 53.35 | 53.48 | 50,302,240 | -1.76(-3.19%) |
Feb 28, 2018 | 56.15 | 56.38 | 55.16 | 55.24 | 37,624,500 | -0.68(-1.21%) |
Feb 27, 2018 | 57.06 | 57.20 | 55.90 | 55.91 | 35,477,340 | -1.27(-2.23%) |
Feb 26, 2018 | 56.39 | 57.20 | 56.34 | 57.19 | 31,169,100 | +0.85(+1.51%) |
Feb 23, 2018 | 55.63 | 56.36 | 55.24 | 56.34 | 25,219,360 | +1.01(+1.82%) |
Feb 22, 2018 | 55.13 | 55.33 | 26,204,420 | -0.24(-0.42%) | ||
Feb 21, 2018 | 55.32 | 56.70 | 55.32 | 55.57 | 30,187,920 | +0.44(+0.81%) |
Feb 20, 2018 | 54.53 | 55.70 | 54.43 | 55.12 | 27,840,560 | +0.38(+0.70%) |
Feb 16, 2018 | 54.74 | 54.74 | 54.74 | 0 | +0.26(+0.48%) | |
Feb 15, 2018 | 53.95 | 54.57 | 53.45 | 54.48 | 35,946,480 | +0.99(+1.85%) |
Feb 14, 2018 | 52.45 | 53.59 | 52.34 | 53.48 | 31,109,560 | +0.88(+1.67%) |
Feb 13, 2018 | 52.25 | 52.92 | 52.20 | 52.60 | 24,283,760 | +0.01(+0.02%) |
Feb 12, 2018 | 52.40 | 53.08 | 52.05 | 52.60 | 41,145,580 | +0.71(+1.36%) |
Feb 09, 2018 | 50.86 | 52.20 | 49.63 | 51.89 | 70,117,240 | +1.81(+3.62%) |
Feb 08, 2018 | 52.93 | 50.03 | 50.08 | 56,228,360 | -2.35(-4.49%) | |
Feb 07, 2018 | 54.08 | 54.09 | 52.41 | 52.43 | 47,301,780 | -1.60(-2.96%) |
Feb 06, 2018 | 51.36 | 54.09 | 51.16 | 54.03 | 68,817,176 | +0.65(+1.22%) |
Feb 05, 2018 | 54.53 | 55.40 | 52.60 | 53.38 | 75,458,880 | -2.22(-3.99%) |
Feb 02, 2018 | 56.10 | 56.15 | 55.36 | 55.59 | 97,158,856 | -2.79(-4.78%) |
Feb 01, 2018 | 58.13 | 58.70 | 57.88 | 58.38 | 48,037,900 | -0.11(-0.19%) |
Jan 31, 2018 | 58.53 | 58.65 | 57.96 | 58.50 | 30,755,360 | +0.31(+0.54%) |
Jan 30, 2018 | 58.39 | 58.83 | 58.18 | 58.18 | 31,121,900 | -0.59(-1.01%) |
Jan 29, 2018 | 58.82 | 59.34 | 58.60 | 58.78 | 26,746,980 | -0.01(-0.02%) |
Jan 26, 2018 | 58.75 | 58.79 | 57.91 | 58.79 | 40,375,100 | +0.27(+0.47%) |
Jan 25, 2018 | 58.63 | 58.80 | 58.14 | 58.52 | 29,599,320 | +0.31(+0.53%) |
Jan 24, 2018 | 58.87 | 58.99 | 58.05 | 58.21 | 27,660,500 | -0.29(-0.49%) |
Jan 23, 2018 | 57.99 | 58.58 | 57.94 | 58.50 | 26,523,880 | +0.71(+1.23%) |
Jan 22, 2018 | 56.87 | 57.99 | 56.76 | 57.79 | 32,327,180 | +0.91(+1.61%) |
Jan 19, 2018 | 56.59 | 56.89 | 56.41 | 56.88 | 35,564,580 | +0.39(+0.68%) |
Jan 18, 2018 | 56.63 | 55.88 | 56.49 | 23,936,600 | -0.11(-0.19%) | |
Jan 17, 2018 | 56.31 | 56.63 | 55.85 | 56.60 | 24,010,680 | +0.51(+0.91%) |
Jan 16, 2018 | 56.63 | 57.00 | 55.89 | 56.09 | 31,466,580 | -0.02(-0.04%) |
Jan 12, 2018 | 56.11 | 56.11 | 56.11 | 0 | +0.84(+1.51%) | |
Jan 11, 2018 | 55.31 | 55.33 | 55.00 | 55.28 | 19,563,620 | +0.15(+0.26%) |
Jan 10, 2018 | 55.13 | 20,846,180 | -0.18(-0.33%) | |||
Jan 09, 2018 | 55.47 | 55.53 | 55.07 | 55.31 | 18,048,280 | -0.03(-0.06%) |
Jan 08, 2018 | 55.11 | 55.56 | 55.08 | 55.35 | 20,939,380 | +0.24(+0.43%) |
Jan 05, 2018 | 54.70 | 55.20 | 54.60 | 55.11 | 25,582,460 | +0.79(+1.46%) |
Jan 04, 2018 | 54.40 | 54.68 | 54.20 | 54.32 | 20,074,900 | +0.20(+0.36%) |
Jan 03, 2018 | 53.22 | 54.31 | 53.16 | 54.12 | 28,597,720 | +0.87(+1.64%) |
Jan 02, 2018 | 52.42 | 53.35 | 52.26 | 53.25 | 24,728,460 | +0.93(+1.78%) |
Dec 29, 2017 | 52.32 | 52.32 | 52.32 | 0 | -0.09(-0.17%) | |
Dec 28, 2017 | 52.58 | 52.74 | 52.24 | 52.41 | 16,692,900 | -0.06(-0.12%) |
Dec 27, 2017 | 52.87 | 52.92 | 52.40 | 52.47 | 25,437,920 | -0.37(-0.70%) |
Dec 26, 2017 | 52.90 | 53.01 | 52.51 | 52.84 | 15,224,160 | -0.17(-0.32%) |
Dec 22, 2017 | 53.06 | 53.21 | 52.97 | 53.01 | 15,101,900 | -0.18(-0.33%) |
Dec 21, 2017 | 53.25 | 53.47 | 53.09 | 53.18 | 19,731,120 | -0.07(-0.12%) |
Dec 20, 2017 | 53.59 | 53.67 | 53.08 | 53.25 | 25,365,720 | -0.29(-0.54%) |
Dec 19, 2017 | 53.76 | 53.84 | 53.18 | 53.53 | 26,768,540 | -0.32(-0.60%) |
Dec 18, 2017 | 53.30 | 53.92 | 53.10 | 53.86 | 31,040,620 | +0.65(+1.22%) |
Dec 15, 2017 | 52.73 | 53.38 | 52.48 | 53.21 | 65,518,620 | +0.75(+1.43%) |
Dec 14, 2017 | 52.25 | 52.92 | 52.16 | 52.46 | 31,174,440 | +0.43(+0.82%) |
Dec 13, 2017 | 52.31 | 52.33 | 51.92 | 52.03 | 24,408,840 | +0.01(+0.01%) |
Dec 12, 2017 | 51.98 | 52.52 | 51.78 | 52.02 | 25,590,800 | -0.03(-0.06%) |
Dec 11, 2017 | 51.77 | 52.19 | 51.60 | 52.05 | 23,828,620 | +0.20(+0.39%) |
Dec 08, 2017 | 51.87 | 52.10 | 51.63 | 51.85 | 25,815,480 | +0.31(+0.59%) |
Dec 07, 2017 | 51.02 | 51.71 | 50.90 | 51.55 | 29,164,220 | +0.63(+1.23%) |
Dec 06, 2017 | 50.08 | 51.25 | 50.06 | 50.92 | 25,170,680 | +0.66(+1.32%) |
Dec 05, 2017 | 51.03 | 49.41 | 50.26 | 41,328,440 | +0.32(+0.65%) | |
Dec 04, 2017 | 50.63 | 50.66 | 49.78 | 49.93 | 38,124,760 | -0.57(-1.14%) |
Dec 01, 2017 | 50.79 | 51.12 | 50.25 | 50.51 | 38,191,320 | -0.56(-1.10%) |
Nov 30, 2017 | 51.12 | 51.42 | 50.75 | 51.07 | 34,468,700 | -0.01(-0.02%) |
Nov 29, 2017 | 52.13 | 52.20 | 50.78 | 51.08 | 49,166,740 | -1.29(-2.46%) |
Nov 28, 2017 | 52.75 | 53.12 | 52.00 | 52.37 | 28,477,720 | -0.34(-0.65%) |
Nov 27, 2017 | 52.00 | 52.77 | 51.92 | 52.71 | 26,153,160 | +0.68(+1.31%) |
Nov 24, 2017 | 51.79 | 52.16 | 51.75 | 52.03 | 10,739,920 | +0.23(+0.45%) |
Nov 22, 2017 | 51.75 | 51.98 | 51.57 | 51.80 | 14,937,560 | +0.07(+0.14%) |
Nov 21, 2017 | 51.17 | 51.76 | 51.13 | 51.72 | 21,926,640 | +0.81(+1.58%) |
Nov 20, 2017 | 51.01 | 51.13 | 50.88 | 50.92 | 19,069,320 | -0.04(-0.07%) |
Nov 17, 2017 | 51.70 | 51.72 | 50.89 | 50.95 | 27,941,280 | -0.67(-1.30%) |
Nov 16, 2017 | 51.13 | 51.80 | 51.13 | 51.62 | 22,590,940 | +0.58(+1.14%) |
Nov 15, 2017 | 50.96 | 51.20 | 50.77 | 51.05 | 17,077,400 | -0.25(-0.50%) |
Nov 14, 2017 | 51.13 | 51.34 | 50.71 | 51.30 | 19,178,300 | +0.01(+0.02%) |
Nov 13, 2017 | 51.17 | 51.58 | 51.13 | 51.29 | 17,714,300 | -0.12(-0.23%) |
Nov 10, 2017 | 51.32 | 51.54 | 51.26 | 51.40 | 14,413,520 | -0.16(-0.31%) |
Nov 09, 2017 | 51.70 | 51.70 | 50.98 | 51.56 | 24,899,140 | -0.43(-0.83%) |
Nov 08, 2017 | 51.53 | 52.18 | 51.42 | 51.99 | 21,767,940 | +0.33(+0.63%) |
Nov 07, 2017 | 51.36 | 51.70 | 51.26 | 51.67 | 22,244,680 | +0.37(+0.72%) |
Nov 06, 2017 | 51.45 | 51.74 | 51.25 | 51.30 | 22,498,520 | -0.33(-0.64%) |
Nov 03, 2017 | 51.11 | 51.63 | 51.02 | 51.62 | 21,527,000 | +0.34(+0.67%) |
Nov 02, 2017 | 51.09 | 51.40 | 50.65 | 51.28 | 20,972,180 | +0.00(+0.01%) |
Nov 01, 2017 | 50.86 | 51.48 | 50.85 | 51.27 | 27,461,160 | +0.44(+0.87%) |
Oct 31, 2017 | 50.76 | 51.20 | 50.52 | 50.83 | 26,627,820 | -0.02(-0.05%) |
Oct 30, 2017 | 50.70 | 51.25 | 50.38 | 50.86 | 41,698,800 | -0.11(-0.21%) |
Oct 27, 2017 | 50.46 | 52.42 | 50.41 | 50.96 | 103,353,776 | +2.34(+4.80%) |
Oct 26, 2017 | 49.00 | 49.38 | 48.61 | 48.63 | 40,749,480 | -0.04(-0.08%) |
Oct 25, 2017 | 48.42 | 48.80 | 48.03 | 48.67 | 24,220,540 | +0.14(+0.29%) |
Oct 24, 2017 | 48.50 | 48.61 | 48.05 | 48.53 | 24,242,940 | +0.10(+0.22%) |
Oct 23, 2017 | 49.48 | 49.48 | 48.31 | 48.42 | 29,568,920 | -0.99(-2.00%) |
Oct 20, 2017 | 49.47 | 49.55 | 49.23 | 49.41 | 23,663,720 | +0.19(+0.38%) |
Oct 19, 2017 | 49.30 | 49.44 | 48.92 | 49.22 | 26,271,400 | -0.42(-0.84%) |
Oct 18, 2017 | 49.59 | 49.84 | 49.35 | 49.64 | 21,150,540 | +0.03(+0.06%) |
Oct 17, 2017 | 49.51 | 49.82 | 49.43 | 49.61 | 25,803,480 | +0.01(+0.02%) |
Oct 16, 2017 | 49.60 | 49.70 | 49.20 | 49.60 | 18,210,860 | +0.12(+0.23%) |
Oct 13, 2017 | 49.60 | 49.86 | 49.45 | 49.48 | 23,395,540 | +0.09(+0.19%) |
Oct 12, 2017 | 49.37 | 49.71 | 49.25 | 49.39 | 25,254,860 | -0.07(-0.14%) |
Oct 11, 2017 | 48.69 | 49.54 | 48.61 | 49.46 | 33,863,800 | +0.83(+1.71%) |
Oct 10, 2017 | 49.00 | 49.08 | 48.30 | 48.63 | 19,365,840 | -0.22(-0.45%) |
Oct 09, 2017 | 49.00 | 49.27 | 48.81 | 48.85 | 17,823,320 | -0.09(-0.19%) |
Oct 06, 2017 | 48.34 | 48.97 | 48.17 | 48.94 | 23,477,640 | +0.45(+0.92%) |
Oct 05, 2017 | 47.77 | 48.55 | 47.76 | 48.50 | 24,268,940 | +0.91(+1.92%) |
Oct 04, 2017 | 47.85 | 48.02 | 47.53 | 47.58 | 19,047,820 | -0.31(-0.64%) |
Oct 03, 2017 | 47.70 | 47.90 | 47.46 | 47.89 | 17,766,620 | +0.23(+0.47%) |
Oct 02, 2017 | 48.00 | 48.13 | 47.39 | 47.66 | 25,659,200 | -0.29(-0.61%) |
Sep 29, 2017 | 47.60 | 47.99 | 47.58 | 47.96 | 31,619,880 | +0.48(+1.01%) |
Sep 28, 2017 | 47.07 | 47.53 | 47.04 | 47.48 | 20,405,840 | +0.25(+0.53%) |
Sep 27, 2017 | 46.39 | 47.49 | 46.39 | 47.22 | 44,782,640 | +0.98(+2.12%) |
Sep 26, 2017 | 46.19 | 46.54 | 46.06 | 46.24 | 33,335,000 | +0.19(+0.42%) |
Sep 25, 2017 | 46.27 | 46.32 | 45.48 | 46.05 | 37,128,660 | -0.38(-0.81%) |
Sep 22, 2017 | 46.39 | 46.74 | 46.32 | 46.43 | 21,054,080 | -0.20(-0.42%) |
Sep 21, 2017 | 46.65 | 46.83 | 46.19 | 46.62 | 25,808,540 | +0.04(+0.09%) |
Sep 20, 2017 | 46.15 | 46.69 | 46.10 | 46.58 | 33,395,040 | +0.49(+1.06%) |
Sep 19, 2017 | 45.87 | 46.12 | 45.63 | 46.09 | 18,724,280 | +0.34(+0.74%) |
Sep 18, 2017 | 46.00 | 46.10 | 45.53 | 45.75 | 26,137,920 | -0.26(-0.57%) |
Sep 15, 2017 | 46.23 | 46.32 | 45.82 | 46.01 | 50,108,600 | -0.24(-0.52%) |
Sep 14, 2017 | 46.56 | 46.64 | 46.20 | 46.26 | 27,940,640 | -0.50(-1.07%) |
Sep 13, 2017 | 46.53 | 46.86 | 46.49 | 46.75 | 22,051,040 | +0.15(+0.32%) |
Sep 12, 2017 | 46.63 | 46.67 | 46.19 | 46.60 | 22,685,000 | +0.15(+0.32%) |
Sep 11, 2017 | 46.71 | 46.92 | 46.35 | 46.45 | 25,338,920 | +0.13(+0.28%) |
Sep 08, 2017 | 46.82 | 46.85 | 46.24 | 46.33 | 20,230,760 | -0.47(-1.01%) |
Sep 07, 2017 | 46.59 | 46.82 | 46.21 | 46.80 | 24,252,740 | +0.41(+0.88%) |
Sep 06, 2017 | 46.51 | 46.55 | 45.96 | 46.39 | 30,551,940 | -0.03(-0.07%) |
Sep 05, 2017 | 46.65 | 46.85 | 46.10 | 46.42 | 26,528,640 | -0.44(-0.95%) |
Sep 01, 2017 | 47.06 | 47.12 | 46.76 | 46.87 | 18,947,480 | -0.10(-0.21%) |
Aug 31, 2017 | 46.59 | 47.10 | 46.59 | 46.97 | 31,649,960 | +0.49(+1.05%) |
Aug 30, 2017 | 46.00 | 46.54 | 45.98 | 46.48 | 26,023,080 | +0.41(+0.90%) |
Aug 29, 2017 | 45.26 | 46.17 | 45.25 | 46.06 | 23,710,220 | +0.37(+0.82%) |
Aug 28, 2017 | 45.80 | 45.96 | 45.59 | 45.69 | 21,718,940 | -0.10(-0.23%) |
Aug 25, 2017 | 46.17 | 46.28 | 45.77 | 45.79 | 21,067,520 | -0.27(-0.59%) |
Aug 24, 2017 | 46.43 | 46.54 | 45.77 | 46.06 | 25,405,320 | -0.29(-0.62%) |
Aug 23, 2017 | 46.10 | 46.50 | 45.97 | 46.35 | 21,802,760 | +0.12(+0.25%) |
Aug 22, 2017 | 45.64 | 46.29 | 45.57 | 46.23 | 23,332,760 | +0.90(+1.99%) |
Aug 21, 2017 | 45.50 | 45.65 | 45.17 | 45.33 | 18,868,500 | -0.20(-0.44%) |
Aug 18, 2017 | 45.52 | 45.76 | 45.36 | 45.53 | 26,853,780 | -0.02(-0.03%) |
Aug 17, 2017 | 46.29 | 46.34 | 45.55 | 45.55 | 25,543,720 | -0.80(-1.72%) |
Aug 16, 2017 | 46.26 | 46.63 | 46.17 | 46.35 | 20,124,520 | +0.24(+0.51%) |
Aug 15, 2017 | 46.21 | 46.33 | 45.99 | 46.11 | 17,663,280 | -0.02(-0.05%) |
Aug 14, 2017 | 46.13 | 46.23 | 45.91 | 46.13 | 21,289,340 | +0.41(+0.91%) |
Aug 11, 2017 | 45.40 | 45.89 | 45.28 | 45.72 | 24,135,640 | +0.36(+0.79%) |
Aug 10, 2017 | 45.88 | 45.96 | 45.31 | 45.36 | 36,470,260 | -0.78(-1.70%) |
Aug 09, 2017 | 46.03 | 46.30 | 45.86 | 46.15 | 23,831,520 | -0.19(-0.42%) |
Aug 08, 2017 | 46.35 | 46.79 | 46.28 | 46.34 | 21,160,240 | -0.13(-0.28%) |
Aug 07, 2017 | 46.45 | 46.59 | 46.33 | 46.47 | 20,640,520 | +0.07(+0.15%) |
Aug 04, 2017 | 46.52 | 46.15 | 46.40 | 21,645,340 | +0.22(+0.47%) | |
Aug 03, 2017 | 46.52 | 46.61 | 46.11 | 46.18 | 24,042,660 | -0.34(-0.72%) |
Aug 02, 2017 | 46.43 | 46.63 | 45.83 | 46.52 | 36,475,700 | -0.02(-0.05%) |
Aug 01, 2017 | 46.62 | 46.87 | 46.46 | 46.54 | 24,718,380 | +0.02(+0.04%) |
Jul 31, 2017 | 47.09 | 47.18 | 46.30 | 46.52 | 39,400,640 | -0.55(-1.17%) |
Jul 28, 2017 | 46.47 | 47.19 | 46.39 | 47.08 | 36,927,020 | +0.37(+0.80%) |
Jul 27, 2017 | 47.59 | 47.59 | 46.00 | 46.70 | 64,245,600 | -0.69(-1.45%) |
Jul 26, 2017 | 47.73 | 47.75 | 47.11 | 47.39 | 41,697,120 | -0.14(-0.31%) |
Jul 25, 2017 | 47.69 | 47.98 | 47.27 | 47.53 | 93,199,000 | -1.48(-3.02%) |
Jul 24, 2017 | 48.61 | 49.31 | 48.54 | 49.02 | 64,840,960 | +0.37(+0.76%) |
Jul 21, 2017 | 48.11 | 48.66 | 48.01 | 48.65 | 34,220,000 | +0.24(+0.49%) |
Jul 20, 2017 | 48.80 | 48.08 | 48.41 | 32,485,740 | -0.14(-0.28%) | |
Jul 19, 2017 | 48.39 | 48.65 | 48.20 | 48.54 | 24,490,740 | +0.27(+0.57%) |
Jul 18, 2017 | 47.65 | 48.40 | 47.53 | 48.27 | 23,068,660 | +0.60(+1.26%) |
Jul 17, 2017 | 47.85 | 48.04 | 47.46 | 47.67 | 23,297,060 | -0.13(-0.27%) |
Jul 14, 2017 | 47.60 | 47.85 | 47.40 | 47.80 | 21,075,480 | +0.44(+0.93%) |
Jul 13, 2017 | 47.31 | 47.72 | 47.15 | 47.36 | 25,893,620 | +0.17(+0.35%) |
Jul 12, 2017 | 46.93 | 47.31 | 46.72 | 47.19 | 30,633,580 | +0.69(+1.48%) |
Jul 11, 2017 | 46.48 | 46.57 | 46.10 | 46.50 | 22,259,200 | +0.06(+0.14%) |
Jul 10, 2017 | 46.09 | 46.52 | 45.98 | 46.44 | 23,856,020 | +0.51(+1.11%) |
Jul 07, 2017 | 45.44 | 46.08 | 45.44 | 45.93 | 32,755,700 | +0.59(+1.31%) |
Jul 06, 2017 | 45.75 | 44.98 | 45.33 | 28,487,900 | -0.25(-0.55%) | |
Jul 05, 2017 | 45.09 | 45.73 | 44.92 | 45.59 | 36,277,480 | +0.65(+1.45%) |
Jul 03, 2017 | 45.70 | 44.74 | 44.94 | 34,207,460 | -0.50(-1.10%) | |
Jun 30, 2017 | 46.30 | 46.30 | 45.42 | 45.44 | 41,793,580 | -0.45(-0.99%) |
Jun 29, 2017 | 46.50 | 46.56 | 45.53 | 45.89 | 65,966,180 | -1.14(-2.41%) |
Jun 28, 2017 | 46.45 | 47.14 | 45.80 | 47.02 | 54,426,860 | +0.66(+1.42%) |
Jun 27, 2017 | 47.12 | 47.41 | 46.34 | 46.37 | 51,582,860 | -1.25(-2.62%) |
Jun 26, 2017 | 48.49 | 48.67 | 47.54 | 47.61 | 31,961,520 | -0.67(-1.38%) |
Jun 23, 2017 | 48.30 | 48.28 | 30,557,120 | +0.42(+0.89%) | ||
Jun 22, 2017 | 47.94 | 48.04 | 47.73 | 47.85 | 18,837,300 | -0.12(-0.25%) |
Jun 21, 2017 | 47.68 | 48.01 | 47.54 | 47.97 | 24,043,920 | +0.44(+0.93%) |
Jun 20, 2017 | 47.88 | 48.08 | 47.50 | 47.53 | 22,519,600 | -0.34(-0.70%) |
Jun 19, 2017 | 47.50 | 48.00 | 47.45 | 47.87 | 30,655,240 | +0.88(+1.87%) |
Jun 16, 2017 | 47.00 | 47.10 | 46.58 | 46.99 | 61,894,220 | -0.13(-0.27%) |
Jun 15, 2017 | 46.70 | 47.17 | 46.22 | 47.12 | 42,653,420 | -0.42(-0.89%) |
Jun 14, 2017 | 48.00 | 48.06 | 47.11 | 47.54 | 29,774,860 | -0.13(-0.28%) |
Jun 13, 2017 | 47.60 | 48.00 | 47.20 | 47.67 | 40,266,320 | +0.52(+1.11%) |
Jun 12, 2017 | 46.98 | 47.47 | 45.81 | 47.15 | 75,267,280 | -0.35(-0.73%) |
Jun 09, 2017 | 49.23 | 49.23 | 46.79 | 47.49 | 66,187,780 | -1.68(-3.41%) |
Jun 08, 2017 | 49.12 | 49.23 | 48.86 | 49.17 | 29,637,040 | +0.12(+0.24%) |
Jun 07, 2017 | 48.98 | 49.21 | 48.79 | 49.05 | 29,067,320 | +0.23(+0.46%) |
Jun 06, 2017 | 49.16 | 49.41 | 48.76 | 48.83 | 36,292,180 | -0.36(-0.72%) |
Jun 05, 2017 | 48.83 | 49.35 | 48.76 | 49.18 | 25,041,880 | +0.40(+0.83%) |
Jun 02, 2017 | 48.47 | 48.79 | 48.30 | 48.78 | 35,019,100 | +0.43(+0.89%) |