Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 49.58 | 49.87 | 48.62 | 48.69 | 21,432,682 | -0.67(-1.35%) |
Feb 27, 2018 | 50.04 | 50.42 | 49.36 | 49.36 | 20,415,000 | -0.63(-1.27%) |
Feb 26, 2018 | 49.81 | 50.02 | 49.14 | 49.99 | 19,765,480 | +0.67(+1.35%) |
Feb 23, 2018 | 49.24 | 49.39 | 48.64 | 49.33 | 25,309,004 | +0.30(+0.61%) |
Feb 22, 2018 | 48.92 | 49.03 | 21,529,502 | -0.77(-1.54%) | ||
Feb 21, 2018 | 49.90 | 50.43 | 49.79 | 49.79 | 23,957,982 | -0.18(-0.37%) |
Feb 20, 2018 | 49.90 | 51.07 | 49.84 | 49.98 | 22,212,050 | +0.00(+0.00%) |
Feb 16, 2018 | 49.98 | 49.98 | 49.98 | 0 | -0.06(-0.12%) | |
Feb 15, 2018 | 49.87 | 50.10 | 49.31 | 50.04 | 26,864,584 | +0.39(+0.79%) |
Feb 14, 2018 | 48.23 | 49.68 | 48.19 | 49.64 | 28,405,786 | +1.29(+2.67%) |
Feb 13, 2018 | 46.74 | 48.43 | 46.64 | 48.35 | 29,057,166 | +1.25(+2.65%) |
Feb 12, 2018 | 46.99 | 47.62 | 46.59 | 47.10 | 29,254,388 | +0.31(+0.66%) |
Feb 09, 2018 | 46.80 | 47.10 | 45.62 | 46.79 | 58,662,228 | +0.61(+1.32%) |
Feb 08, 2018 | 47.79 | 47.89 | 46.14 | 46.19 | 52,259,628 | -1.78(-3.72%) |
Feb 07, 2018 | 47.47 | 48.45 | 47.31 | 47.97 | 54,566,208 | +0.22(+0.45%) |
Feb 06, 2018 | 47.44 | 48.77 | 46.58 | 47.75 | 99,646,872 | -0.88(-1.82%) |
Feb 05, 2018 | 48.94 | 49.93 | 48.35 | 48.64 | 123,728,520 | -4.78(-8.94%) |
Feb 02, 2018 | 54.46 | 54.63 | 53.21 | 53.41 | 22,677,356 | -1.20(-2.20%) |
Feb 01, 2018 | 54.50 | 54.83 | 54.24 | 54.61 | 18,853,342 | +0.10(+0.18%) |
Jan 31, 2018 | 54.09 | 54.78 | 54.00 | 54.51 | 21,893,792 | +0.41(+0.77%) |
Jan 30, 2018 | 54.22 | 54.64 | 54.20 | 54.10 | 19,495,960 | -0.45(-0.82%) |
Jan 29, 2018 | 54.51 | 54.95 | 54.41 | 54.55 | 19,433,354 | -0.09(-0.17%) |
Jan 26, 2018 | 54.60 | 54.73 | 54.07 | 54.64 | 19,610,824 | +0.23(+0.43%) |
Jan 25, 2018 | 54.45 | 54.57 | 54.20 | 54.41 | 21,199,006 | +0.14(+0.26%) |
Jan 24, 2018 | 53.83 | 54.39 | 53.70 | 54.26 | 24,351,110 | +0.82(+1.54%) |
Jan 23, 2018 | 53.30 | 53.74 | 53.22 | 53.44 | 15,610,663 | -0.20(-0.37%) |
Jan 22, 2018 | 53.04 | 53.66 | 53.01 | 53.64 | 14,771,515 | +0.42(+0.79%) |
Jan 19, 2018 | 53.16 | 53.25 | 52.90 | 53.22 | 19,939,174 | +0.22(+0.42%) |
Jan 18, 2018 | 52.93 | 53.30 | 52.92 | 53.00 | 19,675,954 | +0.06(+0.11%) |
Jan 17, 2018 | 52.09 | 53.07 | 51.79 | 52.94 | 28,819,616 | +1.14(+2.21%) |
Jan 16, 2018 | 52.04 | 52.33 | 51.53 | 51.80 | 21,042,432 | -0.04(-0.08%) |
Jan 12, 2018 | 51.84 | 51.84 | 51.84 | 0 | -0.38(-0.73%) | |
Jan 11, 2018 | 52.75 | 52.76 | 51.95 | 52.22 | 26,627,970 | -0.09(-0.17%) |
Jan 10, 2018 | 52.54 | 52.31 | 21,849,632 | +0.71(+1.38%) | ||
Jan 09, 2018 | 51.63 | 52.02 | 51.44 | 51.60 | 19,024,084 | +0.18(+0.35%) |
Jan 08, 2018 | 51.93 | 51.99 | 51.33 | 51.41 | 18,786,750 | -0.59(-1.13%) |
Jan 05, 2018 | 52.01 | 52.05 | 51.45 | 52.00 | 17,156,408 | +0.35(+0.67%) |
Jan 04, 2018 | 51.36 | 52.25 | 51.31 | 51.65 | 22,612,732 | +0.64(+1.25%) |
Jan 03, 2018 | 50.73 | 51.19 | 50.63 | 51.02 | 17,136,556 | +0.39(+0.77%) |
Jan 02, 2018 | 50.59 | 50.85 | 50.30 | 50.63 | 16,673,859 | +0.35(+0.69%) |
Dec 29, 2017 | 50.28 | 50.28 | 50.28 | 0 | -0.52(-1.03%) | |
Dec 28, 2017 | 50.58 | 50.81 | 50.48 | 50.80 | 12,730,905 | +0.29(+0.57%) |
Dec 27, 2017 | 50.63 | 50.75 | 50.27 | 50.51 | 12,077,749 | -0.15(-0.29%) |
Dec 26, 2017 | 50.96 | 51.15 | 50.39 | 50.66 | 14,072,740 | -0.35(-0.68%) |
Dec 22, 2017 | 51.38 | 51.58 | 50.71 | 51.01 | 14,061,723 | -0.05(-0.10%) |
Dec 21, 2017 | 50.29 | 51.48 | 50.29 | 51.06 | 26,703,272 | +1.22(+2.44%) |
Dec 20, 2017 | 50.45 | 50.61 | 49.77 | 49.84 | 19,963,782 | -0.18(-0.36%) |
Dec 19, 2017 | 50.72 | 50.78 | 49.96 | 50.02 | 20,586,116 | -0.46(-0.92%) |
Dec 18, 2017 | 50.09 | 50.65 | 50.03 | 50.49 | 23,511,186 | +0.87(+1.75%) |
Dec 15, 2017 | 49.27 | 50.26 | 49.18 | 49.62 | 44,004,600 | +0.54(+1.10%) |
Dec 14, 2017 | 49.35 | 49.72 | 49.07 | 49.08 | 17,716,300 | -0.15(-0.30%) |
Dec 13, 2017 | 49.98 | 50.14 | 49.21 | 49.23 | 20,922,160 | -0.77(-1.54%) |
Dec 12, 2017 | 50.00 | 50.19 | 48.65 | 50.00 | 29,500,592 | +1.21(+2.48%) |
Dec 11, 2017 | 48.86 | 49.14 | 48.60 | 48.79 | 19,157,710 | -0.36(-0.74%) |
Dec 08, 2017 | 49.15 | 49.66 | 49.01 | 49.15 | 26,567,516 | -0.04(-0.08%) |
Dec 07, 2017 | 48.44 | 49.72 | 48.31 | 49.19 | 39,809,076 | +0.65(+1.35%) |
Dec 06, 2017 | 48.63 | 48.98 | 48.17 | 48.54 | 32,284,844 | +0.02(+0.03%) |
Dec 05, 2017 | 48.61 | 49.23 | 47.60 | 48.52 | 47,968,408 | +0.96(+2.02%) |
Dec 04, 2017 | 47.46 | 47.63 | 47.41 | 47.56 | 34,643,044 | +0.99(+2.12%) |
Dec 01, 2017 | 46.88 | 47.38 | 46.40 | 46.57 | 37,699,564 | -0.22(-0.48%) |
Nov 30, 2017 | 47.26 | 47.51 | 46.72 | 46.80 | 37,384,872 | -0.17(-0.37%) |
Nov 29, 2017 | 46.28 | 47.44 | 46.16 | 46.97 | 35,615,020 | +0.92(+2.00%) |
Nov 28, 2017 | 44.64 | 46.32 | 44.52 | 46.05 | 30,992,152 | +1.34(+3.00%) |
Nov 27, 2017 | 44.77 | 45.13 | 44.63 | 44.71 | 13,342,595 | -0.12(-0.26%) |
Nov 24, 2017 | 44.91 | 45.01 | 44.77 | 44.83 | 6,499,763 | +0.02(+0.06%) |
Nov 22, 2017 | 45.13 | 45.26 | 44.77 | 44.80 | 13,782,277 | -0.38(-0.84%) |
Nov 21, 2017 | 44.82 | 45.23 | 44.74 | 45.18 | 16,583,018 | +0.39(+0.87%) |
Nov 20, 2017 | 44.85 | 44.92 | 44.63 | 44.79 | 20,444,836 | -0.08(-0.18%) |
Nov 17, 2017 | 45.12 | 44.73 | 44.88 | 19,083,414 | -0.37(-0.82%) | |
Nov 16, 2017 | 44.71 | 45.46 | 44.63 | 45.25 | 31,636,210 | +0.70(+1.58%) |
Nov 15, 2017 | 44.44 | 44.85 | 44.32 | 44.54 | 22,007,950 | -0.24(-0.54%) |
Nov 14, 2017 | 44.35 | 44.83 | 44.19 | 44.78 | 25,133,746 | +0.27(+0.60%) |
Nov 13, 2017 | 44.35 | 44.68 | 44.26 | 44.52 | 16,217,001 | -0.07(-0.17%) |
Nov 10, 2017 | 44.77 | 44.86 | 44.58 | 44.59 | 16,497,357 | -0.16(-0.35%) |
Nov 09, 2017 | 44.67 | 44.91 | 44.10 | 44.75 | 29,488,360 | -0.22(-0.48%) |
Nov 08, 2017 | 45.41 | 45.57 | 44.79 | 44.97 | 28,797,034 | -0.65(-1.44%) |
Nov 07, 2017 | 46.55 | 46.65 | 45.31 | 45.62 | 22,538,822 | -0.94(-2.01%) |
Nov 06, 2017 | 46.49 | 46.76 | 46.41 | 46.56 | 12,566,468 | -0.14(-0.30%) |
Nov 03, 2017 | 46.62 | 46.77 | 46.33 | 46.70 | 12,126,127 | -0.11(-0.23%) |
Nov 02, 2017 | 46.24 | 46.84 | 45.87 | 46.81 | 18,848,942 | +0.55(+1.18%) |
Nov 01, 2017 | 46.35 | 46.78 | 46.24 | 46.26 | 14,188,969 | +0.06(+0.12%) |
Oct 31, 2017 | 46.05 | 46.51 | 46.00 | 46.20 | 17,763,896 | +0.24(+0.52%) |
Oct 30, 2017 | 45.63 | 46.05 | 45.52 | 45.96 | 14,884,122 | -0.02(-0.04%) |
Oct 27, 2017 | 45.45 | 46.12 | 45.37 | 45.98 | 20,971,076 | +0.21(+0.45%) |
Oct 26, 2017 | 45.63 | 46.23 | 45.63 | 45.77 | 19,415,848 | +0.30(+0.67%) |
Oct 25, 2017 | 45.67 | 45.74 | 45.16 | 45.47 | 20,773,008 | -0.14(-0.31%) |
Oct 24, 2017 | 45.26 | 45.72 | 45.26 | 45.61 | 22,818,994 | +0.42(+0.93%) |
Oct 23, 2017 | 45.06 | 45.30 | 45.02 | 45.19 | 21,996,096 | -0.01(-0.02%) |
Oct 20, 2017 | 44.61 | 45.32 | 44.47 | 45.20 | 34,518,436 | +0.96(+2.18%) |
Oct 19, 2017 | 43.71 | 44.38 | 43.62 | 44.23 | 15,391,442 | +0.28(+0.64%) |
Oct 18, 2017 | 43.95 | 44.50 | 43.88 | 43.95 | 26,249,862 | +0.18(+0.41%) |
Oct 17, 2017 | 44.42 | 44.44 | 43.72 | 43.77 | 22,618,682 | -0.50(-1.13%) |
Oct 16, 2017 | 44.15 | 44.42 | 43.96 | 44.28 | 27,704,648 | +0.09(+0.20%) |
Oct 13, 2017 | 44.02 | 44.20 | 43.49 | 44.19 | 42,905,564 | -1.25(-2.75%) |
Oct 12, 2017 | 45.83 | 45.85 | 45.31 | 45.44 | 18,305,348 | -0.37(-0.81%) |
Oct 11, 2017 | 45.63 | 45.85 | 45.48 | 45.81 | 15,604,185 | +0.04(+0.09%) |
Oct 10, 2017 | 45.57 | 45.86 | 45.39 | 45.77 | 15,554,057 | +0.39(+0.85%) |
Oct 09, 2017 | 45.77 | 45.84 | 45.20 | 45.38 | 13,824,347 | -0.36(-0.79%) |
Oct 06, 2017 | 45.66 | 45.81 | 45.44 | 45.74 | 13,549,963 | +0.16(+0.34%) |
Oct 05, 2017 | 45.26 | 45.90 | 45.08 | 45.58 | 17,692,798 | +0.35(+0.78%) |
Oct 04, 2017 | 45.52 | 45.55 | 45.18 | 45.23 | 17,859,380 | -0.51(-1.12%) |
Oct 03, 2017 | 45.53 | 45.77 | 45.14 | 45.74 | 21,148,608 | +0.09(+0.20%) |
Oct 02, 2017 | 45.40 | 45.65 | 45.14 | 45.65 | 14,294,912 | +0.26(+0.58%) |
Sep 29, 2017 | 44.65 | 45.45 | 44.51 | 45.39 | 25,362,178 | +0.74(+1.66%) |
Sep 28, 2017 | 44.68 | 44.71 | 44.23 | 44.65 | 17,657,436 | +0.03(+0.07%) |
Sep 27, 2017 | 44.49 | 44.61 | 19,246,240 | +0.34(+0.76%) | ||
Sep 26, 2017 | 44.52 | 44.67 | 44.24 | 44.28 | 14,645,063 | -0.19(-0.43%) |
Sep 25, 2017 | 44.50 | 44.71 | 44.07 | 44.47 | 14,090,273 | -0.18(-0.41%) |
Sep 22, 2017 | 44.37 | 44.74 | 44.23 | 44.65 | 21,930,084 | +0.16(+0.35%) |
Sep 21, 2017 | 44.07 | 44.64 | 44.05 | 44.49 | 19,697,986 | +0.26(+0.58%) |
Sep 20, 2017 | 43.94 | 44.53 | 43.85 | 44.23 | 26,195,348 | +0.32(+0.73%) |
Sep 19, 2017 | 43.39 | 44.10 | 43.23 | 43.91 | 20,713,962 | +0.53(+1.23%) |
Sep 18, 2017 | 42.52 | 43.49 | 42.47 | 43.38 | 25,448,502 | +0.86(+2.03%) |
Sep 15, 2017 | 42.20 | 42.42 | 42.18 | 42.51 | 34,623,756 | +0.30(+0.72%) |
Sep 14, 2017 | 42.42 | 42.56 | 42.04 | 42.21 | 16,694,896 | -0.14(-0.33%) |
Sep 13, 2017 | 42.29 | 42.39 | 42.12 | 42.35 | 15,331,443 | -0.09(-0.21%) |
Sep 12, 2017 | 41.85 | 42.57 | 41.84 | 42.44 | 20,814,146 | +0.75(+1.80%) |
Sep 11, 2017 | 41.15 | 41.81 | 41.10 | 41.69 | 21,856,244 | +0.89(+2.18%) |
Sep 08, 2017 | 40.83 | 41.13 | 40.68 | 40.80 | 23,057,516 | -0.08(-0.20%) |
Sep 07, 2017 | 41.10 | 41.10 | 40.55 | 40.89 | 28,393,788 | -0.16(-0.40%) |
Sep 06, 2017 | 41.35 | 41.37 | 40.79 | 41.05 | 32,630,170 | -0.18(-0.44%) |
Sep 05, 2017 | 41.67 | 41.69 | 40.95 | 41.23 | 37,973,372 | -0.72(-1.71%) |
Sep 01, 2017 | 42.02 | 42.37 | 41.91 | 41.95 | 19,706,272 | -0.08(-0.20%) |
Aug 31, 2017 | 41.97 | 42.17 | 41.86 | 42.03 | 30,658,602 | -0.24(-0.56%) |
Aug 30, 2017 | 42.35 | 42.58 | 42.14 | 42.27 | 13,882,913 | -0.05(-0.12%) |
Aug 29, 2017 | 42.14 | 42.38 | 42.08 | 42.32 | 13,014,598 | -0.17(-0.41%) |
Aug 28, 2017 | 42.75 | 42.81 | 42.32 | 42.49 | 15,097,978 | -0.12(-0.27%) |
Aug 25, 2017 | 43.02 | 43.26 | 42.60 | 42.61 | 18,600,708 | -0.32(-0.75%) |
Aug 24, 2017 | 42.95 | 43.23 | 42.82 | 42.93 | 15,000,566 | +0.11(+0.25%) |
Aug 23, 2017 | 42.65 | 43.19 | 42.63 | 42.82 | 12,174,640 | -0.16(-0.36%) |
Aug 22, 2017 | 42.75 | 43.02 | 42.73 | 42.98 | 15,775,910 | +0.33(+0.77%) |
Aug 21, 2017 | 42.58 | 42.72 | 42.30 | 42.65 | 16,407,738 | +0.12(+0.27%) |
Aug 18, 2017 | 42.49 | 42.91 | 42.28 | 42.53 | 20,815,610 | -0.10(-0.23%) |
Aug 17, 2017 | 43.18 | 43.32 | 42.62 | 42.63 | 20,431,096 | -0.73(-1.69%) |
Aug 16, 2017 | 43.63 | 43.79 | 43.17 | 43.36 | 13,638,890 | -0.13(-0.30%) |
Aug 15, 2017 | 43.78 | 43.91 | 43.48 | 43.49 | 13,399,139 | +0.01(+0.02%) |
Aug 14, 2017 | 43.10 | 43.69 | 43.07 | 43.49 | 19,822,214 | +0.74(+1.73%) |
Aug 11, 2017 | 42.65 | 42.97 | 42.58 | 42.75 | 17,879,674 | -0.01(-0.02%) |
Aug 10, 2017 | 43.12 | 43.39 | 42.73 | 42.75 | 22,325,014 | -0.69(-1.59%) |
Aug 09, 2017 | 43.02 | 43.46 | 42.91 | 43.44 | 17,778,584 | +0.07(+0.15%) |
Aug 08, 2017 | 43.06 | 43.86 | 42.98 | 43.38 | 30,227,690 | +0.14(+0.32%) |
Aug 07, 2017 | 43.40 | 43.58 | 43.15 | 43.24 | 27,550,710 | -0.25(-0.57%) |
Aug 04, 2017 | 44.17 | 44.19 | 42.72 | 43.49 | 54,272,348 | -0.46(-1.05%) |
Aug 03, 2017 | 44.03 | 44.16 | 43.90 | 43.95 | 23,542,394 | -0.18(-0.41%) |
Aug 02, 2017 | 44.06 | 44.41 | 43.99 | 44.13 | 23,599,718 | -0.06(-0.13%) |
Aug 01, 2017 | 44.31 | 44.44 | 44.00 | 44.19 | 23,682,240 | +0.11(+0.26%) |
Jul 31, 2017 | 43.65 | 44.30 | 43.63 | 44.07 | 24,941,206 | +0.52(+1.20%) |
Jul 28, 2017 | 44.37 | 44.59 | 43.45 | 43.55 | 39,888,776 | -1.15(-2.58%) |
Jul 27, 2017 | 44.82 | 44.90 | 44.44 | 44.70 | 21,238,532 | -0.16(-0.36%) |
Jul 26, 2017 | 45.20 | 45.21 | 44.78 | 44.86 | 24,095,556 | -0.12(-0.27%) |
Jul 25, 2017 | 44.94 | 45.27 | 44.86 | 44.99 | 24,684,146 | +0.65(+1.46%) |
Jul 24, 2017 | 44.20 | 44.45 | 44.15 | 44.34 | 22,629,920 | +0.08(+0.18%) |
Jul 21, 2017 | 44.47 | 44.63 | 44.20 | 44.26 | 21,277,466 | -0.58(-1.29%) |
Jul 20, 2017 | 45.19 | 44.68 | 44.84 | 18,510,184 | -0.05(-0.11%) | |
Jul 19, 2017 | 44.77 | 45.11 | 44.68 | 44.89 | 15,135,312 | +0.11(+0.26%) |
Jul 18, 2017 | 44.37 | 44.87 | 44.31 | 44.77 | 16,649,626 | +0.07(+0.16%) |
Jul 17, 2017 | 44.86 | 44.92 | 44.48 | 44.70 | 18,302,232 | -0.23(-0.51%) |
Jul 14, 2017 | 44.37 | 45.10 | 44.22 | 44.93 | 21,969,220 | -0.50(-1.10%) |
Jul 13, 2017 | 45.15 | 45.48 | 44.99 | 45.43 | 17,378,396 | +0.35(+0.78%) |
Jul 12, 2017 | 44.88 | 45.13 | 44.63 | 45.08 | 14,627,907 | +0.11(+0.24%) |
Jul 11, 2017 | 45.48 | 45.52 | 44.79 | 44.97 | 18,166,446 | -0.45(-0.99%) |
Jul 10, 2017 | 45.37 | 45.60 | 45.21 | 45.42 | 13,437,551 | -0.12(-0.27%) |
Jul 07, 2017 | 45.57 | 45.57 | 45.14 | 45.54 | 14,079,489 | +0.15(+0.32%) |
Jul 06, 2017 | 45.74 | 46.02 | 45.35 | 45.39 | 17,724,040 | -0.18(-0.39%) |
Jul 05, 2017 | 45.73 | 45.77 | 45.21 | 45.57 | 17,241,322 | +0.00(+0.00%) |
Jul 03, 2017 | 45.60 | 46.12 | 45.52 | 45.57 | 14,473,427 | +0.30(+0.67%) |
Jun 30, 2017 | 45.78 | 45.79 | 45.08 | 45.27 | 20,501,390 | -0.30(-0.66%) |
Jun 29, 2017 | 45.47 | 46.24 | 45.11 | 45.57 | 39,840,560 | +1.18(+2.67%) |
Jun 28, 2017 | 43.80 | 44.46 | 43.73 | 44.39 | 25,654,370 | +0.96(+2.20%) |
Jun 27, 2017 | 43.32 | 43.84 | 43.23 | 43.43 | 16,518,669 | +0.21(+0.49%) |
Jun 26, 2017 | 43.08 | 43.65 | 42.97 | 43.22 | 15,339,223 | +0.37(+0.86%) |
Jun 23, 2017 | 43.06 | 43.16 | 42.75 | 42.85 | 26,765,590 | -0.03(-0.08%) |
Jun 22, 2017 | 43.14 | 43.21 | 42.67 | 42.89 | 18,802,314 | -0.40(-0.92%) |
Jun 21, 2017 | 43.69 | 43.70 | 43.14 | 43.29 | 15,487,288 | -0.39(-0.90%) |
Jun 20, 2017 | 44.17 | 44.20 | 43.65 | 43.68 | 16,672,762 | -0.64(-1.44%) |
Jun 19, 2017 | 44.37 | 44.64 | 44.22 | 44.32 | 18,808,538 | +0.29(+0.65%) |
Jun 16, 2017 | 44.06 | 44.32 | 43.83 | 44.03 | 28,753,570 | -0.01(-0.02%) |
Jun 15, 2017 | 44.15 | 44.49 | 43.96 | 44.04 | 21,085,288 | -0.51(-1.16%) |
Jun 14, 2017 | 44.19 | 44.64 | 43.77 | 44.55 | 20,286,616 | +0.07(+0.15%) |
Jun 13, 2017 | 44.41 | 44.68 | 44.35 | 44.49 | 21,989,206 | +0.29(+0.67%) |
Jun 12, 2017 | 44.10 | 44.60 | 44.07 | 44.19 | 27,895,196 | +0.24(+0.54%) |
Jun 09, 2017 | 43.19 | 44.08 | 43.14 | 43.96 | 31,516,302 | +1.01(+2.36%) |
Jun 08, 2017 | 43.33 | 42.39 | 42.94 | 27,708,428 | +0.38(+0.90%) | |
Jun 07, 2017 | 42.36 | 42.74 | 42.24 | 42.56 | 20,834,270 | +0.23(+0.54%) |
Jun 06, 2017 | 41.93 | 42.51 | 41.86 | 42.33 | 18,221,398 | +0.07(+0.17%) |
Jun 05, 2017 | 42.25 | 42.63 | 42.21 | 42.26 | 16,723,461 | -0.07(-0.17%) |
Jun 02, 2017 | 42.22 | 42.68 | 42.10 | 42.33 | 23,838,990 | -0.22(-0.52%) |
Jun 01, 2017 | 42.10 | 42.66 | 41.72 | 42.55 | 25,698,254 | +0.77(+1.84%) |
May 31, 2017 | 42.67 | 42.69 | 41.53 | 41.78 | 37,353,800 | -0.83(-1.96%) |
May 30, 2017 | 42.62 | 42.89 | 42.40 | 42.62 | 23,719,546 | -0.20(-0.48%) |
May 26, 2017 | 43.00 | 43.15 | 42.79 | 42.82 | 17,438,326 | -0.30(-0.70%) |
May 25, 2017 | 43.51 | 43.51 | 42.95 | 43.12 | 20,370,906 | -0.25(-0.58%) |
May 24, 2017 | 43.70 | 43.80 | 43.14 | 43.38 | 13,908,094 | -0.25(-0.56%) |
May 23, 2017 | 43.31 | 43.76 | 43.18 | 43.62 | 14,383,232 | +0.31(+0.72%) |
May 22, 2017 | 43.52 | 43.56 | 42.89 | 43.31 | 17,062,836 | -0.04(-0.09%) |
May 19, 2017 | 42.95 | 43.58 | 42.80 | 43.35 | 20,678,376 | +0.56(+1.30%) |
May 18, 2017 | 42.74 | 43.27 | 42.45 | 42.80 | 24,221,870 | +0.11(+0.27%) |
May 17, 2017 | 43.52 | 43.02 | 42.20 | 42.68 | 40,600,032 | -0.83(-1.91%) |
May 16, 2017 | 43.63 | 43.66 | 43.26 | 43.52 | 15,481,650 | -0.05(-0.11%) |
May 15, 2017 | 43.35 | 43.64 | 43.32 | 43.56 | 18,657,742 | +0.25(+0.57%) |
May 12, 2017 | 43.55 | 43.56 | 42.93 | 43.32 | 36,280,316 | -0.59(-1.34%) |
May 11, 2017 | 44.35 | 44.46 | 43.35 | 43.91 | 39,410,856 | -0.80(-1.79%) |
May 10, 2017 | 44.47 | 44.86 | 44.41 | 44.71 | 19,457,212 | +0.03(+0.07%) |
May 09, 2017 | 45.05 | 45.24 | 44.49 | 44.68 | 17,627,336 | -0.29(-0.65%) |
May 08, 2017 | 45.03 | 45.17 | 44.73 | 44.97 | 17,432,286 | -0.06(-0.13%) |
May 05, 2017 | 45.14 | 45.25 | 44.84 | 45.03 | 16,007,596 | -0.06(-0.13%) |
May 04, 2017 | 45.16 | 45.43 | 44.83 | 45.08 | 20,873,092 | +0.27(+0.60%) |
May 03, 2017 | 44.13 | 44.85 | 44.08 | 44.81 | 19,260,128 | +0.56(+1.27%) |
May 02, 2017 | 44.19 | 44.31 | 43.86 | 44.25 | 19,270,338 | +0.06(+0.15%) |
May 01, 2017 | 43.89 | 44.42 | 43.79 | 44.19 | 17,151,560 | +0.50(+1.15%) |
Apr 28, 2017 | 44.08 | 44.28 | 43.59 | 43.68 | 20,339,004 | -0.49(-1.10%) |
Apr 27, 2017 | 44.25 | 44.34 | 43.74 | 44.17 | 17,228,252 | -0.08(-0.18%) |
Apr 26, 2017 | 44.30 | 44.68 | 44.10 | 44.25 | 19,610,242 | -0.02(-0.04%) |
Apr 25, 2017 | 44.08 | 44.69 | 44.05 | 44.27 | 33,349,746 | +0.74(+1.70%) |
Apr 24, 2017 | 43.93 | 44.09 | 43.48 | 43.53 | 29,403,754 | +0.53(+1.23%) |
Apr 21, 2017 | 43.32 | 43.68 | 42.96 | 43.00 | 32,264,194 | -0.41(-0.93%) |
Apr 20, 2017 | 42.77 | 43.48 | 42.54 | 43.41 | 38,888,216 | +1.10(+2.59%) |
Apr 19, 2017 | 42.90 | 43.11 | 42.23 | 42.31 | 21,463,316 | -0.24(-0.57%) |
Apr 18, 2017 | 42.48 | 42.73 | 42.26 | 42.55 | 27,432,060 | -0.22(-0.51%) |
Apr 17, 2017 | 41.90 | 42.81 | 41.59 | 42.77 | 39,388,808 | +1.11(+2.67%) |
Apr 13, 2017 | 42.03 | 42.80 | 41.66 | 41.66 | 59,138,888 | -1.44(-3.33%) |
Apr 12, 2017 | 43.77 | 43.83 | 43.04 | 43.10 | 31,546,494 | -0.84(-1.92%) |
Apr 11, 2017 | 44.00 | 44.02 | 43.22 | 43.94 | 34,617,504 | -0.31(-0.70%) |
Apr 10, 2017 | 44.62 | 44.83 | 44.07 | 44.25 | 18,004,314 | -0.24(-0.55%) |
Apr 07, 2017 | 44.58 | 44.88 | 44.31 | 44.49 | 19,534,058 | -0.43(-0.96%) |
Apr 06, 2017 | 44.58 | 45.15 | 44.38 | 44.92 | 12,802,883 | +0.32(+0.71%) |
Apr 05, 2017 | 45.26 | 45.60 | 44.57 | 44.61 | 21,459,696 | -0.18(-0.40%) |
Apr 04, 2017 | 44.87 | 44.89 | 44.61 | 44.79 | 14,706,792 | -0.24(-0.52%) |
Apr 03, 2017 | 45.19 | 45.29 | 44.45 | 45.02 | 17,933,760 | -0.14(-0.31%) |
Mar 31, 2017 | 45.45 | 45.58 | 45.13 | 45.16 | 14,623,418 | -0.47(-1.03%) |
Mar 30, 2017 | 45.18 | 45.78 | 45.12 | 45.63 | 14,921,581 | +0.46(+1.02%) |
Mar 29, 2017 | 45.39 | 45.51 | 45.07 | 45.17 | 12,730,259 | -0.24(-0.52%) |
Mar 28, 2017 | 44.91 | 45.64 | 44.82 | 45.40 | 18,338,442 | +0.46(+1.03%) |
Mar 27, 2017 | 44.32 | 45.09 | 44.01 | 44.94 | 20,773,890 | -0.36(-0.79%) |
Mar 24, 2017 | 45.03 | 45.48 | 44.80 | 45.30 | 26,040,098 | +0.47(+1.05%) |
Mar 23, 2017 | 44.81 | 45.43 | 44.61 | 44.83 | 23,416,370 | -0.06(-0.14%) |
Mar 22, 2017 | 45.05 | 45.09 | 44.50 | 44.89 | 34,190,588 | -0.42(-0.93%) |
Mar 21, 2017 | 47.00 | 47.03 | 45.13 | 45.31 | 39,150,088 | -1.44(-3.09%) |
Mar 20, 2017 | 47.44 | 47.44 | 46.75 | 46.76 | 21,770,198 | -0.84(-1.77%) |
Mar 17, 2017 | 48.17 | 48.20 | 47.48 | 47.60 | 25,865,338 | -0.53(-1.10%) |
Mar 16, 2017 | 47.76 | 48.20 | 47.67 | 48.13 | 22,762,492 | +0.49(+1.04%) |
Mar 15, 2017 | 47.79 | 48.12 | 47.35 | 47.63 | 21,910,618 | -0.04(-0.08%) |
Mar 14, 2017 | 47.46 | 47.71 | 47.26 | 47.67 | 13,414,825 | +0.05(+0.10%) |
Mar 13, 2017 | 47.73 | 47.89 | 47.48 | 47.63 | 17,332,868 | -0.12(-0.25%) |
Mar 10, 2017 | 47.85 | 48.02 | 47.48 | 47.75 | 18,635,974 | +0.12(+0.26%) |
Mar 09, 2017 | 47.42 | 47.76 | 47.22 | 47.63 | 19,376,164 | +0.40(+0.84%) |
Mar 08, 2017 | 47.83 | 47.97 | 47.19 | 47.23 | 18,131,218 | -0.07(-0.15%) |
Mar 07, 2017 | 47.41 | 47.48 | 47.07 | 47.30 | 16,145,286 | -0.25(-0.53%) |
Mar 06, 2017 | 47.50 | 47.77 | 47.20 | 47.55 | 16,297,486 | -0.23(-0.48%) |
Mar 03, 2017 | 47.75 | 48.06 | 47.60 | 47.78 | 18,184,336 | +0.15(+0.31%) |
Mar 02, 2017 | 48.50 | 48.51 | 47.52 | 47.63 | 21,618,928 | -0.83(-1.71%) |