Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.76 | 50.25 | 49.55 | 49.86 | 14,935,236 | -0.23(-0.46%) |
May 30, 2018 | 50.11 | 50.32 | 49.47 | 50.09 | 10,660,397 | +0.14(+0.27%) |
May 29, 2018 | 51.05 | 51.13 | 49.50 | 49.96 | 17,129,722 | -0.95(-1.87%) |
May 25, 2018 | 50.91 | 50.91 | 50.91 | 0 | +0.75(+1.49%) | |
May 24, 2018 | 49.74 | 50.31 | 49.29 | 50.16 | 14,707,052 | +0.22(+0.44%) |
May 23, 2018 | 48.32 | 49.97 | 48.25 | 49.94 | 13,334,963 | +1.21(+2.49%) |
May 22, 2018 | 49.17 | 49.55 | 48.45 | 48.73 | 11,108,947 | -0.27(-0.55%) |
May 21, 2018 | 48.97 | 49.47 | 48.20 | 49.00 | 16,824,252 | +0.17(+0.35%) |
May 18, 2018 | 48.34 | 49.24 | 47.88 | 48.83 | 14,133,200 | +0.48(+0.98%) |
May 17, 2018 | 47.96 | 48.72 | 47.88 | 48.35 | 13,483,097 | +0.21(+0.44%) |
May 16, 2018 | 47.34 | 48.23 | 47.27 | 48.14 | 10,218,029 | +0.90(+1.91%) |
May 15, 2018 | 47.97 | 48.06 | 46.88 | 47.24 | 14,191,876 | -0.93(-1.94%) |
May 14, 2018 | 48.68 | 49.07 | 47.84 | 48.17 | 18,135,960 | +1.28(+2.73%) |
May 11, 2018 | 46.49 | 47.37 | 46.37 | 46.89 | 11,352,926 | +0.22(+0.47%) |
May 10, 2018 | 46.23 | 46.76 | 45.80 | 46.67 | 14,447,685 | +1.53(+3.39%) |
May 09, 2018 | 44.88 | 45.28 | 44.32 | 45.14 | 8,260,167 | +0.26(+0.59%) |
May 08, 2018 | 45.03 | 45.23 | 44.24 | 44.88 | 11,695,468 | -0.13(-0.28%) |
May 07, 2018 | 44.64 | 45.23 | 44.59 | 45.01 | 11,273,516 | +0.44(+0.99%) |
May 04, 2018 | 42.60 | 44.66 | 42.38 | 44.57 | 11,637,297 | +1.85(+4.33%) |
May 03, 2018 | 42.44 | 42.91 | 41.87 | 42.72 | 10,139,716 | +0.04(+0.10%) |
May 02, 2018 | 43.51 | 43.51 | 42.38 | 42.67 | 9,590,045 | -0.48(-1.10%) |
May 01, 2018 | 43.10 | 43.34 | 42.49 | 43.15 | 7,985,799 | -0.16(-0.37%) |
Apr 30, 2018 | 43.51 | 44.00 | 43.30 | 43.31 | 11,152,707 | -0.09(-0.20%) |
Apr 27, 2018 | 43.09 | 43.59 | 42.87 | 43.39 | 11,122,028 | +0.54(+1.27%) |
Apr 26, 2018 | 42.04 | 42.95 | 41.23 | 42.85 | 16,110,987 | +0.61(+1.45%) |
Apr 25, 2018 | 42.45 | 42.83 | 41.49 | 42.24 | 11,321,644 | -0.16(-0.38%) |
Apr 24, 2018 | 43.20 | 43.55 | 41.93 | 42.40 | 13,744,123 | -0.50(-1.17%) |
Apr 23, 2018 | 43.73 | 43.99 | 42.68 | 42.90 | 12,910,171 | -0.77(-1.77%) |
Apr 20, 2018 | 44.84 | 44.91 | 43.57 | 43.67 | 13,942,921 | -0.96(-2.15%) |
Apr 19, 2018 | 45.85 | 45.97 | 44.57 | 44.63 | 22,586,676 | -2.26(-4.82%) |
Apr 18, 2018 | 46.82 | 47.22 | 46.60 | 46.89 | 5,649,660 | -0.10(-0.22%) |
Apr 17, 2018 | 46.69 | 47.27 | 46.51 | 46.99 | 8,350,224 | +0.49(+1.06%) |
Apr 16, 2018 | 47.50 | 47.54 | 46.33 | 46.50 | 9,245,604 | -0.81(-1.72%) |
Apr 13, 2018 | 48.06 | 48.22 | 47.05 | 47.32 | 14,826,337 | +0.45(+0.96%) |
Apr 12, 2018 | 47.10 | 47.25 | 46.71 | 46.87 | 8,709,037 | +0.16(+0.35%) |
Apr 11, 2018 | 46.01 | 46.76 | 45.98 | 46.71 | 7,308,387 | +0.20(+0.44%) |
Apr 10, 2018 | 46.34 | 46.71 | 46.03 | 46.50 | 14,523,761 | +1.14(+2.51%) |
Apr 09, 2018 | 45.44 | 46.60 | 45.29 | 45.36 | 8,960,734 | +0.26(+0.58%) |
Apr 06, 2018 | 46.20 | 46.50 | 45.09 | 45.10 | 9,801,798 | -1.63(-3.49%) |
Apr 05, 2018 | 47.11 | 47.12 | 46.22 | 46.73 | 6,853,905 | +0.04(+0.09%) |
Apr 04, 2018 | 45.68 | 46.80 | 45.36 | 46.69 | 8,826,798 | +0.18(+0.38%) |
Apr 03, 2018 | 46.09 | 46.74 | 45.53 | 46.51 | 9,340,630 | +0.82(+1.80%) |
Apr 02, 2018 | 46.78 | 46.90 | 45.06 | 45.69 | 19,397,638 | -1.36(-2.89%) |
Mar 29, 2018 | 47.05 | 47.05 | 47.05 | 0 | +0.60(+1.30%) | |
Mar 28, 2018 | 46.54 | 47.52 | 46.23 | 46.44 | 15,223,356 | -0.12(-0.26%) |
Mar 27, 2018 | 48.05 | 48.60 | 46.31 | 46.56 | 14,418,089 | -1.10(-2.30%) |
Mar 26, 2018 | 46.34 | 47.67 | 46.06 | 47.66 | 14,244,064 | +2.10(+4.60%) |
Mar 23, 2018 | 47.23 | 47.67 | 45.55 | 45.56 | 17,329,228 | -1.63(-3.45%) |
Mar 22, 2018 | 47.75 | 48.25 | 47.14 | 47.19 | 15,961,467 | -1.04(-2.17%) |
Mar 21, 2018 | 48.82 | 49.48 | 48.20 | 48.23 | 14,404,836 | -1.23(-2.49%) |
Mar 20, 2018 | 50.09 | 50.17 | 49.20 | 49.47 | 12,501,428 | -0.09(-0.19%) |
Mar 19, 2018 | 51.10 | 51.24 | 49.16 | 49.56 | 16,643,462 | -1.91(-3.71%) |
Mar 16, 2018 | 51.45 | 52.21 | 51.35 | 51.47 | 30,121,524 | +0.62(+1.22%) |
Mar 15, 2018 | 50.97 | 51.18 | 50.57 | 50.85 | 12,218,303 | -0.20(-0.38%) |
Mar 14, 2018 | 50.86 | 51.27 | 49.16 | 51.04 | 35,049,228 | +0.36(+0.70%) |
Mar 13, 2018 | 50.75 | 52.13 | 50.20 | 50.69 | 45,428,896 | -2.64(-4.95%) |
Mar 12, 2018 | 53.53 | 53.90 | 52.90 | 53.33 | 18,440,150 | -0.19(-0.35%) |
Mar 09, 2018 | 52.95 | 53.54 | 52.74 | 53.52 | 9,016,387 | +1.03(+1.96%) |
Mar 08, 2018 | 53.19 | 53.27 | 52.27 | 52.49 | 10,398,304 | -0.57(-1.07%) |
Mar 07, 2018 | 53.16 | 52.15 | 53.06 | 14,832,529 | +0.30(+0.56%) | |
Mar 06, 2018 | 53.91 | 53.96 | 51.85 | 52.76 | 27,594,382 | -1.59(-2.92%) |
Mar 05, 2018 | 54.63 | 55.70 | 53.95 | 54.35 | 18,180,856 | -0.62(-1.13%) |
Mar 02, 2018 | 54.60 | 55.06 | 54.36 | 54.97 | 12,499,579 | -0.19(-0.34%) |
Mar 01, 2018 | 55.21 | 56.24 | 54.62 | 55.15 | 12,717,834 | -0.03(-0.06%) |
Feb 28, 2018 | 56.63 | 56.65 | 55.11 | 55.19 | 11,268,643 | -1.14(-2.02%) |
Feb 27, 2018 | 56.89 | 57.41 | 56.05 | 56.33 | 16,857,788 | -0.06(-0.11%) |
Feb 26, 2018 | 54.34 | 56.69 | 54.04 | 56.38 | 32,457,550 | +3.08(+5.78%) |
Feb 23, 2018 | 52.87 | 53.30 | 52.22 | 53.30 | 8,032,899 | +0.96(+1.83%) |
Feb 22, 2018 | 52.22 | 52.34 | 13,917,563 | -1.03(-1.92%) | ||
Feb 21, 2018 | 53.14 | 53.76 | 52.74 | 53.37 | 17,692,464 | -0.50(-0.92%) |
Feb 20, 2018 | 53.99 | 52.07 | 53.87 | 32,657,830 | -0.72(-1.33%) | |
Feb 16, 2018 | 54.59 | 54.59 | 54.59 | 0 | -0.36(-0.66%) | |
Feb 15, 2018 | 55.88 | 55.88 | 53.76 | 54.95 | 18,464,788 | -1.10(-1.97%) |
Feb 14, 2018 | 54.84 | 56.23 | 54.81 | 56.06 | 12,286,624 | +0.75(+1.35%) |
Feb 13, 2018 | 55.36 | 55.31 | 9,117,349 | +0.03(+0.06%) | ||
Feb 12, 2018 | 54.63 | 55.31 | 54.20 | 55.27 | 16,244,478 | +1.41(+2.61%) |
Feb 09, 2018 | 52.99 | 54.15 | 51.74 | 53.87 | 27,434,590 | +1.32(+2.52%) |
Feb 08, 2018 | 54.41 | 54.78 | 52.54 | 52.55 | 15,970,507 | -2.21(-4.03%) |
Feb 07, 2018 | 54.06 | 55.66 | 53.89 | 54.75 | 17,806,314 | +0.54(+0.99%) |
Feb 06, 2018 | 52.45 | 54.32 | 52.36 | 54.21 | 29,043,476 | +1.81(+3.45%) |
Feb 05, 2018 | 55.81 | 56.02 | 50.93 | 52.40 | 42,627,880 | -3.22(-5.78%) |
Feb 02, 2018 | 55.71 | 56.44 | 55.44 | 55.62 | 13,033,267 | -0.61(-1.09%) |
Feb 01, 2018 | 57.54 | 55.84 | 56.23 | 20,001,790 | -1.22(-2.12%) | |
Jan 31, 2018 | 56.86 | 57.56 | 56.79 | 57.45 | 16,519,480 | +1.06(+1.88%) |
Jan 30, 2018 | 56.76 | 57.17 | 56.76 | 56.39 | 9,572,531 | -0.28(-0.49%) |
Jan 29, 2018 | 57.38 | 57.50 | 56.60 | 56.67 | 11,576,313 | -1.02(-1.77%) |
Jan 26, 2018 | 57.19 | 57.69 | 56.91 | 57.69 | 9,406,959 | +0.93(+1.65%) |
Jan 25, 2018 | 57.36 | 57.56 | 56.65 | 56.76 | 10,834,450 | -0.47(-0.82%) |
Jan 24, 2018 | 57.41 | 57.48 | 56.72 | 57.23 | 14,711,305 | -0.30(-0.53%) |
Jan 23, 2018 | 57.75 | 58.00 | 57.45 | 57.53 | 9,294,633 | -0.28(-0.48%) |
Jan 22, 2018 | 57.08 | 57.87 | 57.00 | 57.81 | 10,175,695 | +0.53(+0.93%) |
Jan 19, 2018 | 57.28 | 57.45 | 57.03 | 57.28 | 10,529,914 | -0.01(-0.01%) |
Jan 18, 2018 | 57.03 | 57.40 | 56.81 | 57.29 | 8,074,429 | +0.03(+0.04%) |
Jan 17, 2018 | 57.68 | 58.00 | 56.60 | 57.26 | 14,918,642 | -0.19(-0.34%) |
Jan 16, 2018 | 55.75 | 57.79 | 55.59 | 57.45 | 29,076,878 | +2.42(+4.39%) |
Jan 12, 2018 | 55.04 | 55.04 | 55.04 | 0 | -0.04(-0.08%) | |
Jan 11, 2018 | 54.89 | 55.14 | 54.84 | 55.08 | 5,027,488 | +0.14(+0.26%) |
Jan 10, 2018 | 55.34 | 54.94 | 7,802,896 | -0.01(-0.02%) | ||
Jan 09, 2018 | 55.26 | 55.35 | 54.67 | 54.95 | 9,066,450 | -0.84(-1.51%) |
Jan 08, 2018 | 55.77 | 56.01 | 55.51 | 55.79 | 5,067,527 | -0.17(-0.30%) |
Jan 05, 2018 | 55.59 | 56.07 | 55.14 | 55.96 | 6,440,570 | +0.37(+0.67%) |
Jan 04, 2018 | 55.71 | 56.01 | 55.48 | 55.59 | 6,010,930 | +0.08(+0.14%) |
Jan 03, 2018 | 54.90 | 55.61 | 54.46 | 55.51 | 8,129,470 | +0.62(+1.13%) |
Jan 02, 2018 | 54.20 | 54.97 | 54.02 | 54.89 | 7,518,745 | +0.99(+1.84%) |
Dec 29, 2017 | 53.89 | 53.89 | 53.89 | 0 | -0.30(-0.56%) | |
Dec 28, 2017 | 54.46 | 54.49 | 54.17 | 54.20 | 2,911,800 | -0.13(-0.25%) |
Dec 27, 2017 | 54.15 | 54.42 | 54.04 | 54.33 | 5,818,618 | +0.20(+0.37%) |
Dec 26, 2017 | 54.29 | 54.66 | 54.04 | 54.13 | 5,031,725 | -0.36(-0.66%) |
Dec 22, 2017 | 54.14 | 54.70 | 54.13 | 54.49 | 5,279,392 | +0.29(+0.53%) |
Dec 21, 2017 | 54.51 | 54.68 | 54.16 | 54.20 | 6,475,257 | -0.18(-0.33%) |
Dec 20, 2017 | 54.35 | 54.86 | 54.15 | 54.38 | 8,236,371 | +0.08(+0.16%) |
Dec 19, 2017 | 54.81 | 55.12 | 54.24 | 54.30 | 8,469,788 | -0.74(-1.35%) |
Dec 18, 2017 | 54.66 | 55.11 | 54.55 | 55.04 | 8,773,930 | +0.52(+0.96%) |
Dec 15, 2017 | 55.00 | 55.07 | 54.30 | 54.52 | 22,371,758 | +0.05(+0.09%) |
Dec 14, 2017 | 54.60 | 54.86 | 54.34 | 54.47 | 8,384,719 | -0.17(-0.31%) |
Dec 13, 2017 | 54.70 | 55.08 | 54.58 | 54.63 | 7,707,434 | +0.03(+0.06%) |
Dec 12, 2017 | 54.62 | 54.81 | 54.34 | 54.60 | 8,300,598 | -0.27(-0.49%) |
Dec 11, 2017 | 53.93 | 54.94 | 53.88 | 54.87 | 14,473,810 | +0.79(+1.46%) |
Dec 08, 2017 | 55.22 | 55.22 | 53.78 | 54.08 | 11,132,931 | -0.83(-1.52%) |
Dec 07, 2017 | 54.90 | 55.18 | 54.52 | 54.91 | 10,399,602 | +0.21(+0.38%) |
Dec 06, 2017 | 54.42 | 55.29 | 54.18 | 54.70 | 8,234,189 | +0.24(+0.45%) |
Dec 05, 2017 | 54.59 | 54.74 | 54.21 | 54.46 | 11,473,655 | +0.11(+0.20%) |
Dec 04, 2017 | 55.22 | 55.31 | 53.71 | 54.35 | 20,578,086 | -0.78(-1.42%) |
Dec 01, 2017 | 54.89 | 55.66 | 54.78 | 55.13 | 18,829,604 | -0.72(-1.28%) |
Nov 30, 2017 | 55.99 | 56.49 | 55.32 | 55.85 | 18,397,332 | -0.15(-0.27%) |
Nov 29, 2017 | 57.33 | 57.41 | 55.59 | 56.00 | 20,206,874 | -1.57(-2.72%) |
Nov 28, 2017 | 56.90 | 57.59 | 56.59 | 57.56 | 15,264,000 | +0.68(+1.20%) |
Nov 27, 2017 | 57.27 | 57.53 | 56.80 | 56.88 | 24,434,994 | -0.64(-1.12%) |
Nov 24, 2017 | 57.19 | 57.83 | 57.14 | 57.52 | 11,061,049 | +0.65(+1.14%) |
Nov 22, 2017 | 55.40 | 56.98 | 55.30 | 56.87 | 18,555,176 | +1.22(+2.19%) |
Nov 21, 2017 | 54.55 | 55.87 | 54.49 | 55.65 | 13,433,495 | +0.17(+0.30%) |
Nov 20, 2017 | 55.25 | 55.80 | 55.05 | 55.49 | 11,676,855 | -0.21(-0.37%) |
Nov 17, 2017 | 55.40 | 55.89 | 55.10 | 55.70 | 15,973,156 | +0.51(+0.92%) |
Nov 16, 2017 | 54.90 | 55.55 | 54.62 | 55.19 | 14,775,110 | +0.42(+0.76%) |
Nov 15, 2017 | 54.72 | 55.50 | 54.46 | 54.77 | 12,654,633 | -0.33(-0.59%) |
Nov 14, 2017 | 55.23 | 55.76 | 54.72 | 55.10 | 16,810,460 | -0.41(-0.74%) |
Nov 13, 2017 | 54.23 | 55.78 | 54.05 | 55.50 | 29,212,676 | +1.60(+2.97%) |
Nov 10, 2017 | 53.73 | 54.34 | 53.36 | 53.90 | 11,531,478 | -0.02(-0.05%) |
Nov 09, 2017 | 54.19 | 54.54 | 53.38 | 53.93 | 19,106,844 | -0.74(-1.36%) |
Nov 08, 2017 | 53.60 | 54.92 | 53.60 | 54.67 | 31,760,384 | +1.16(+2.17%) |
Nov 07, 2017 | 52.19 | 53.56 | 52.13 | 53.51 | 28,055,018 | +1.32(+2.53%) |
Nov 06, 2017 | 53.88 | 54.54 | 51.88 | 52.19 | 70,537,240 | +0.59(+1.15%) |
Nov 03, 2017 | 45.71 | 54.25 | 45.25 | 51.60 | 96,989,400 | +5.82(+12.71%) |
Nov 02, 2017 | 44.74 | 46.48 | 44.74 | 45.78 | 20,768,682 | +1.15(+2.58%) |
Nov 01, 2017 | 42.97 | 44.65 | 42.16 | 44.63 | 18,714,052 | +2.05(+4.80%) |
Oct 31, 2017 | 43.63 | 43.82 | 41.76 | 42.58 | 35,831,444 | -3.05(-6.68%) |
Oct 30, 2017 | 45.21 | 45.72 | 45.14 | 45.63 | 8,483,066 | +0.08(+0.16%) |
Oct 27, 2017 | 44.83 | 45.66 | 44.54 | 45.55 | 10,736,273 | +0.64(+1.43%) |
Oct 26, 2017 | 45.16 | 45.40 | 44.80 | 44.91 | 6,313,790 | -0.03(-0.07%) |
Oct 25, 2017 | 45.06 | 45.44 | 44.64 | 44.94 | 9,081,843 | -0.34(-0.76%) |
Oct 24, 2017 | 44.61 | 45.45 | 44.58 | 45.29 | 13,675,048 | +0.72(+1.61%) |
Oct 23, 2017 | 43.66 | 44.89 | 43.52 | 44.57 | 11,710,220 | +1.14(+2.63%) |
Oct 20, 2017 | 43.83 | 43.90 | 43.36 | 43.43 | 10,595,639 | -0.23(-0.52%) |
Oct 19, 2017 | 43.43 | 43.74 | 43.42 | 43.65 | 8,176,056 | +0.07(+0.15%) |
Oct 18, 2017 | 43.86 | 43.97 | 43.43 | 43.58 | 7,226,637 | -0.17(-0.38%) |
Oct 17, 2017 | 43.68 | 43.78 | 43.28 | 43.75 | 9,179,533 | +0.03(+0.06%) |
Oct 16, 2017 | 44.23 | 44.24 | 43.67 | 43.73 | 7,104,796 | -0.37(-0.83%) |
Oct 13, 2017 | 44.56 | 44.56 | 44.03 | 44.09 | 8,392,195 | -0.15(-0.34%) |
Oct 12, 2017 | 44.98 | 45.22 | 44.21 | 44.24 | 8,459,471 | -0.93(-2.07%) |
Oct 11, 2017 | 44.90 | 45.40 | 44.79 | 45.18 | 11,293,022 | +0.21(+0.46%) |
Oct 10, 2017 | 44.20 | 44.99 | 44.18 | 44.97 | 10,492,995 | +0.83(+1.87%) |
Oct 09, 2017 | 43.98 | 44.23 | 43.73 | 44.14 | 6,968,662 | +0.33(+0.74%) |
Oct 06, 2017 | 43.54 | 43.93 | 43.54 | 43.82 | 5,744,464 | +0.12(+0.27%) |
Oct 05, 2017 | 43.55 | 43.77 | 43.38 | 43.70 | 6,204,146 | +0.33(+0.75%) |
Oct 04, 2017 | 43.35 | 43.51 | 43.13 | 43.38 | 5,495,597 | -0.05(-0.12%) |
Oct 03, 2017 | 43.40 | 43.59 | 43.12 | 43.43 | 5,244,339 | +0.12(+0.27%) |
Oct 02, 2017 | 43.48 | 43.54 | 43.16 | 43.31 | 5,317,836 | +0.03(+0.08%) |
Sep 29, 2017 | 43.33 | 43.45 | 43.09 | 43.27 | 6,434,287 | +0.08(+0.17%) |
Sep 28, 2017 | 42.89 | 43.44 | 42.83 | 43.20 | 6,867,350 | +0.17(+0.39%) |
Sep 27, 2017 | 42.93 | 43.08 | 42.70 | 43.03 | 9,823,546 | +0.35(+0.82%) |
Sep 26, 2017 | 43.20 | 43.30 | 42.45 | 42.68 | 11,235,060 | -0.41(-0.95%) |
Sep 25, 2017 | 43.32 | 43.65 | 43.08 | 43.09 | 9,796,655 | -0.39(-0.90%) |
Sep 22, 2017 | 43.26 | 43.60 | 43.24 | 43.48 | 4,917,585 | +0.05(+0.12%) |
Sep 21, 2017 | 43.29 | 43.58 | 43.17 | 43.43 | 6,887,833 | +0.04(+0.10%) |
Sep 20, 2017 | 43.77 | 43.84 | 42.97 | 43.39 | 10,062,903 | -0.27(-0.61%) |
Sep 19, 2017 | 43.62 | 43.46 | 43.66 | 6,977,806 | +0.04(+0.10%) | |
Sep 18, 2017 | 43.61 | 43.72 | 43.37 | 43.62 | 7,189,775 | +0.05(+0.11%) |
Sep 15, 2017 | 43.37 | 43.65 | 42.94 | 43.57 | 15,786,113 | +0.59(+1.38%) |
Sep 14, 2017 | 42.55 | 43.07 | 42.30 | 42.97 | 9,273,218 | +0.39(+0.92%) |
Sep 13, 2017 | 42.41 | 42.66 | 42.34 | 42.58 | 7,416,479 | +0.09(+0.22%) |
Sep 12, 2017 | 42.24 | 42.63 | 42.18 | 42.49 | 5,422,692 | +0.28(+0.65%) |
Sep 11, 2017 | 41.69 | 42.30 | 41.66 | 42.21 | 8,951,402 | +0.78(+1.87%) |
Sep 08, 2017 | 42.03 | 42.11 | 40.84 | 41.44 | 15,344,666 | -0.62(-1.47%) |
Sep 07, 2017 | 42.21 | 42.31 | 41.95 | 42.06 | 12,021,222 | -0.06(-0.14%) |
Sep 06, 2017 | 41.90 | 42.38 | 41.60 | 42.11 | 19,414,542 | +0.35(+0.84%) |
Sep 05, 2017 | 43.29 | 43.32 | 41.60 | 41.76 | 21,336,294 | -1.69(-3.88%) |
Sep 01, 2017 | 43.85 | 44.05 | 43.35 | 43.45 | 6,351,111 | -0.18(-0.42%) |
Aug 31, 2017 | 43.63 | 43.90 | 43.51 | 43.63 | 9,841,897 | +0.13(+0.29%) |
Aug 30, 2017 | 43.60 | 43.65 | 43.04 | 43.51 | 5,840,488 | +0.26(+0.60%) |
Aug 29, 2017 | 42.83 | 43.29 | 42.81 | 43.25 | 5,966,739 | +0.00(+0.00%) |
Aug 28, 2017 | 43.22 | 43.25 | 42.96 | 43.25 | 5,413,444 | +0.29(+0.68%) |
Aug 25, 2017 | 43.58 | 43.64 | 42.95 | 42.96 | 10,518,813 | -0.38(-0.88%) |
Aug 24, 2017 | 43.24 | 43.52 | 43.15 | 43.34 | 7,507,723 | +0.21(+0.50%) |
Aug 23, 2017 | 43.18 | 43.27 | 42.75 | 43.12 | 6,369,997 | -0.10(-0.23%) |
Aug 22, 2017 | 43.11 | 43.44 | 43.11 | 43.22 | 5,381,076 | +0.31(+0.71%) |
Aug 21, 2017 | 42.93 | 43.00 | 42.52 | 42.92 | 6,305,071 | +0.05(+0.12%) |
Aug 18, 2017 | 43.15 | 43.28 | 42.85 | 42.87 | 8,110,644 | -0.29(-0.67%) |
Aug 17, 2017 | 43.92 | 44.10 | 43.16 | 43.16 | 7,980,355 | -0.86(-1.95%) |
Aug 16, 2017 | 44.63 | 44.67 | 43.97 | 44.01 | 8,980,662 | -0.46(-1.04%) |
Aug 15, 2017 | 44.30 | 44.65 | 44.05 | 44.48 | 9,539,328 | +0.26(+0.60%) |
Aug 14, 2017 | 43.79 | 44.29 | 43.68 | 44.21 | 9,832,628 | +0.69(+1.57%) |
Aug 11, 2017 | 43.25 | 43.87 | 43.17 | 43.53 | 7,139,025 | +0.31(+0.73%) |
Aug 10, 2017 | 43.38 | 43.55 | 43.02 | 43.21 | 13,042,111 | -0.36(-0.81%) |
Aug 09, 2017 | 42.97 | 43.59 | 42.93 | 43.57 | 9,792,839 | +0.40(+0.92%) |
Aug 08, 2017 | 43.39 | 44.03 | 43.11 | 43.17 | 12,668,555 | -0.34(-0.78%) |
Aug 07, 2017 | 43.35 | 43.63 | 43.34 | 43.51 | 7,947,327 | +0.07(+0.15%) |
Aug 04, 2017 | 43.76 | 43.76 | 43.35 | 43.44 | 10,510,617 | -0.27(-0.62%) |
Aug 03, 2017 | 43.89 | 44.04 | 43.55 | 43.72 | 10,468,994 | -0.18(-0.41%) |
Aug 02, 2017 | 44.00 | 44.08 | 43.58 | 43.90 | 27,959,214 | -0.20(-0.45%) |
Aug 01, 2017 | 44.01 | 44.11 | 43.68 | 44.10 | 11,351,301 | +0.18(+0.41%) |
Jul 31, 2017 | 43.84 | 44.00 | 43.55 | 43.92 | 13,689,005 | +0.26(+0.59%) |
Jul 28, 2017 | 43.16 | 43.75 | 43.16 | 43.66 | 8,047,534 | +0.32(+0.74%) |
Jul 27, 2017 | 43.82 | 44.01 | 43.12 | 43.34 | 17,040,078 | -0.54(-1.22%) |
Jul 26, 2017 | 44.00 | 44.05 | 43.54 | 43.87 | 9,182,462 | -0.11(-0.24%) |
Jul 25, 2017 | 43.92 | 44.24 | 43.82 | 43.98 | 8,613,969 | +0.04(+0.09%) |
Jul 24, 2017 | 44.38 | 44.49 | 43.83 | 43.94 | 10,697,046 | -0.51(-1.15%) |
Jul 21, 2017 | 44.30 | 44.58 | 44.11 | 44.45 | 14,671,357 | -0.11(-0.24%) |
Jul 20, 2017 | 45.50 | 45.76 | 44.14 | 44.56 | 43,534,128 | -2.32(-4.95%) |
Jul 19, 2017 | 46.62 | 47.01 | 46.24 | 46.88 | 10,616,863 | +0.40(+0.87%) |
Jul 18, 2017 | 46.52 | 46.55 | 46.24 | 46.47 | 9,012,416 | -0.14(-0.30%) |
Jul 17, 2017 | 46.84 | 46.99 | 46.56 | 46.62 | 6,204,868 | -0.29(-0.62%) |
Jul 14, 2017 | 46.65 | 47.00 | 46.36 | 46.90 | 5,377,770 | +0.48(+1.03%) |
Jul 13, 2017 | 46.55 | 46.66 | 46.38 | 46.43 | 7,532,673 | +0.02(+0.05%) |
Jul 12, 2017 | 46.06 | 46.49 | 46.00 | 46.40 | 7,420,795 | +0.72(+1.57%) |
Jul 11, 2017 | 45.93 | 45.93 | 45.43 | 45.68 | 7,418,151 | -0.26(-0.56%) |
Jul 10, 2017 | 45.72 | 46.14 | 45.57 | 45.94 | 6,174,796 | +0.24(+0.52%) |
Jul 07, 2017 | 45.44 | 46.01 | 45.30 | 45.70 | 6,487,123 | +0.46(+1.02%) |
Jul 06, 2017 | 45.43 | 45.60 | 45.19 | 45.24 | 6,857,228 | -0.54(-1.19%) |
Jul 05, 2017 | 45.42 | 45.87 | 45.23 | 45.78 | 8,264,948 | +0.41(+0.91%) |
Jul 03, 2017 | 45.85 | 46.25 | 45.34 | 45.37 | 5,304,501 | -0.22(-0.49%) |
Jun 30, 2017 | 45.91 | 45.92 | 45.43 | 45.59 | 10,635,200 | +0.12(+0.25%) |
Jun 29, 2017 | 46.18 | 46.18 | 45.04 | 45.48 | 10,242,725 | -0.89(-1.92%) |
Jun 28, 2017 | 45.74 | 46.50 | 45.56 | 46.37 | 9,135,096 | +0.60(+1.32%) |
Jun 27, 2017 | 46.47 | 46.51 | 45.75 | 45.76 | 8,253,426 | -0.93(-2.00%) |
Jun 26, 2017 | 47.14 | 47.63 | 46.41 | 46.70 | 8,888,794 | -0.29(-0.61%) |
Jun 23, 2017 | 47.42 | 46.71 | 46.99 | 14,350,061 | +0.36(+0.78%) | |
Jun 22, 2017 | 46.43 | 46.85 | 46.28 | 46.62 | 6,734,156 | +0.12(+0.25%) |
Jun 21, 2017 | 46.89 | 46.93 | 46.33 | 46.51 | 10,082,867 | -0.38(-0.81%) |
Jun 20, 2017 | 47.44 | 47.56 | 46.66 | 46.89 | 9,908,703 | -0.68(-1.42%) |
Jun 19, 2017 | 47.03 | 47.61 | 46.99 | 47.56 | 8,679,693 | +0.65(+1.39%) |
Jun 16, 2017 | 47.04 | 47.06 | 46.52 | 46.91 | 17,629,686 | -0.09(-0.19%) |
Jun 15, 2017 | 46.58 | 47.20 | 46.57 | 47.00 | 6,560,577 | -0.07(-0.14%) |
Jun 14, 2017 | 47.64 | 47.86 | 46.79 | 47.07 | 8,161,817 | -0.44(-0.92%) |
Jun 13, 2017 | 47.85 | 47.94 | 47.47 | 47.51 | 8,613,400 | +0.04(+0.09%) |
Jun 12, 2017 | 46.66 | 47.62 | 46.63 | 47.47 | 12,093,844 | +0.36(+0.77%) |
Jun 09, 2017 | 48.19 | 48.29 | 46.85 | 47.10 | 16,502,301 | -0.88(-1.84%) |
Jun 08, 2017 | 47.70 | 48.01 | 47.56 | 47.99 | 12,502,218 | +0.49(+1.03%) |
Jun 07, 2017 | 48.13 | 48.29 | 47.17 | 47.50 | 12,264,554 | -0.55(-1.15%) |
Jun 06, 2017 | 48.38 | 48.64 | 48.04 | 48.05 | 9,533,949 | -0.54(-1.12%) |
Jun 05, 2017 | 48.30 | 48.75 | 48.28 | 48.60 | 9,642,126 | +0.23(+0.48%) |
Jun 02, 2017 | 48.62 | 48.68 | 48.18 | 48.37 | 11,552,375 | -0.03(-0.07%) |