Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.94 | 79.61 | 77.86 | 78.12 | 109,489,584 | -0.32(-0.41%) |
Apr 27, 2018 | 81.51 | 81.71 | 78.19 | 78.45 | 261,678,720 | +2.73(+3.60%) |
Apr 26, 2018 | 74.08 | 76.29 | 73.75 | 75.72 | 175,258,928 | +2.88(+3.96%) |
Apr 25, 2018 | 72.73 | 73.33 | 70.58 | 72.84 | 131,898,320 | +0.00(+0.01%) |
Apr 24, 2018 | 76.61 | 76.79 | 72.25 | 72.83 | 150,169,056 | -2.88(-3.81%) |
Apr 23, 2018 | 77.15 | 77.22 | 74.99 | 75.72 | 89,398,208 | -0.48(-0.63%) |
Apr 20, 2018 | 77.88 | 77.88 | 75.63 | 76.20 | 111,093,064 | -1.47(-1.89%) |
Apr 19, 2018 | 76.98 | 78.24 | 76.77 | 77.66 | 130,649,168 | +1.45(+1.90%) |
Apr 18, 2018 | 75.55 | 76.51 | 75.03 | 76.21 | 104,351,232 | +1.20(+1.60%) |
Apr 17, 2018 | 72.94 | 75.18 | 72.68 | 75.02 | 102,356,112 | +3.11(+4.32%) |
Apr 16, 2018 | 72.08 | 72.18 | 71.21 | 71.91 | 56,218,248 | +0.53(+0.75%) |
Apr 13, 2018 | 72.29 | 72.82 | 71.06 | 71.37 | 73,878,664 | -0.88(-1.22%) |
Apr 12, 2018 | 71.81 | 72.44 | 71.58 | 72.26 | 62,731,508 | +1.07(+1.50%) |
Apr 11, 2018 | 71.80 | 72.27 | 71.08 | 71.19 | 71,715,664 | -0.46(-0.64%) |
Apr 10, 2018 | 71.43 | 71.75 | 70.62 | 71.64 | 85,731,888 | +1.50(+2.14%) |
Apr 09, 2018 | 71.08 | 71.76 | 69.96 | 70.14 | 84,290,328 | +0.04(+0.06%) |
Apr 06, 2018 | 71.33 | 72.45 | 69.85 | 70.10 | 117,921,784 | -2.32(-3.20%) |
Apr 05, 2018 | 71.93 | 72.81 | 71.19 | 72.42 | 126,656,160 | +2.05(+2.92%) |
Apr 04, 2018 | 67.75 | 70.60 | 67.49 | 70.36 | 139,862,880 | +0.92(+1.33%) |
Apr 03, 2018 | 69.41 | 70.53 | 67.61 | 69.44 | 204,913,472 | +1.00(+1.46%) |
Apr 02, 2018 | 70.71 | 70.90 | 67.59 | 68.44 | 209,662,256 | -3.76(-5.21%) |
Mar 29, 2018 | 72.20 | 72.20 | 72.20 | 0 | +0.79(+1.11%) | |
Mar 28, 2018 | 72.18 | 72.62 | 69.15 | 71.40 | 274,638,816 | -3.27(-4.38%) |
Mar 27, 2018 | 78.44 | 78.61 | 73.94 | 74.68 | 140,037,056 | -2.93(-3.78%) |
Mar 26, 2018 | 76.32 | 77.67 | 74.79 | 77.61 | 112,614,136 | +3.01(+4.03%) |
Mar 23, 2018 | 76.77 | 77.27 | 74.59 | 74.60 | 160,497,184 | -2.46(-3.19%) |
Mar 22, 2018 | 78.09 | 78.51 | 76.94 | 77.06 | 126,158,928 | -1.84(-2.34%) |
Mar 21, 2018 | 79.14 | 79.31 | 77.98 | 78.91 | 95,220,048 | -0.23(-0.29%) |
Mar 20, 2018 | 77.34 | 79.16 | 77.09 | 79.14 | 91,621,624 | +2.07(+2.69%) |
Mar 19, 2018 | 77.54 | 77.90 | 76.17 | 77.07 | 131,777,656 | -1.33(-1.70%) |
Mar 16, 2018 | 78.99 | 79.29 | 78.19 | 78.40 | 108,755,384 | -0.53(-0.67%) |
Mar 15, 2018 | 79.56 | 79.66 | 78.72 | 78.93 | 81,492,560 | -0.43(-0.55%) |
Mar 14, 2018 | 79.66 | 80.13 | 79.36 | 79.36 | 85,302,184 | +0.14(+0.18%) |
Mar 13, 2018 | 80.61 | 80.69 | 78.72 | 79.22 | 130,887,208 | -0.51(-0.64%) |
Mar 12, 2018 | 79.44 | 80.08 | 79.15 | 79.73 | 103,648,440 | +0.97(+1.24%) |
Mar 09, 2018 | 77.99 | 78.76 | 77.77 | 78.76 | 90,898,248 | +1.35(+1.74%) |
Mar 08, 2018 | 77.32 | 77.56 | 77.08 | 77.41 | 76,502,480 | +0.34(+0.44%) |
Mar 07, 2018 | 77.11 | 77.07 | 83,546,904 | +0.37(+0.48%) | ||
Mar 06, 2018 | 76.48 | 76.93 | 76.22 | 76.70 | 89,881,504 | +0.70(+0.92%) |
Mar 05, 2018 | 74.54 | 76.09 | 73.88 | 76.00 | 104,847,816 | +1.17(+1.56%) |
Mar 02, 2018 | 73.28 | 74.88 | 72.58 | 74.84 | 132,061,096 | +0.34(+0.46%) |
Mar 01, 2018 | 75.50 | 75.75 | 73.08 | 74.50 | 136,907,696 | -0.95(-1.26%) |
Feb 28, 2018 | 75.80 | 76.26 | 75.42 | 75.45 | 90,276,728 | +0.02(+0.03%) |
Feb 27, 2018 | 76.05 | 76.16 | 75.18 | 75.42 | 96,258,248 | -0.50(-0.66%) |
Feb 26, 2018 | 75.28 | 75.96 | 75.18 | 75.92 | 99,195,936 | +1.09(+1.46%) |
Feb 23, 2018 | 74.59 | 74.82 | 74.15 | 74.82 | 88,569,848 | +0.73(+0.99%) |
Feb 22, 2018 | 73.61 | 74.09 | 96,379,528 | +0.12(+0.16%) | ||
Feb 21, 2018 | 74.08 | 75.00 | 73.77 | 73.97 | 125,798,544 | +0.73(+0.99%) |
Feb 20, 2018 | 72.15 | 74.26 | 72.15 | 73.25 | 130,010,968 | +0.98(+1.36%) |
Feb 16, 2018 | 72.26 | 72.26 | 72.26 | 0 | -0.65(-0.89%) | |
Feb 15, 2018 | 73.17 | 73.27 | 72.08 | 72.92 | 113,105,384 | +0.53(+0.74%) |
Feb 14, 2018 | 70.15 | 72.43 | 70.00 | 72.38 | 119,343,360 | +1.82(+2.58%) |
Feb 13, 2018 | 70.56 | 117,954,984 | +1.41(+2.04%) | |||
Feb 12, 2018 | 68.07 | 69.53 | 67.04 | 69.15 | 134,838,960 | +2.33(+3.48%) |
Feb 09, 2018 | 68.51 | 69.01 | 63.15 | 66.82 | 283,495,552 | -0.54(-0.81%) |
Feb 08, 2018 | 71.47 | 67.34 | 67.37 | 170,774,384 | -3.31(-4.68%) | |
Feb 07, 2018 | 72.28 | 72.66 | 70.59 | 70.67 | 143,167,776 | -1.30(-1.81%) |
Feb 06, 2018 | 67.91 | 72.03 | 67.43 | 71.97 | 219,620,192 | +2.64(+3.80%) |
Feb 05, 2018 | 69.97 | 72.78 | 65.88 | 69.34 | 229,255,440 | -1.99(-2.79%) |
Feb 02, 2018 | 73.70 | 74.72 | 70.53 | 71.33 | 223,037,696 | +1.99(+2.87%) |
Feb 01, 2018 | 72.08 | 72.82 | 69.09 | 69.34 | 181,721,280 | -3.04(-4.20%) |
Jan 31, 2018 | 72.39 | 73.46 | 72.33 | 72.37 | 128,576,928 | +0.65(+0.91%) |
Jan 30, 2018 | 69.99 | 71.79 | 69.44 | 71.72 | 117,610,720 | +1.00(+1.42%) |
Jan 29, 2018 | 70.29 | 71.40 | 69.86 | 70.72 | 114,138,328 | +0.78(+1.11%) |
Jan 26, 2018 | 69.44 | 69.96 | 68.88 | 69.94 | 97,374,640 | +1.20(+1.75%) |
Jan 25, 2018 | 68.24 | 68.76 | 67.72 | 68.74 | 95,159,328 | +1.02(+1.51%) |
Jan 24, 2018 | 68.58 | 69.25 | 66.74 | 67.72 | 136,011,792 | -0.25(-0.37%) |
Jan 23, 2018 | 66.75 | 68.08 | 66.71 | 67.97 | 103,523,912 | +1.76(+2.65%) |
Jan 22, 2018 | 64.71 | 66.22 | 64.68 | 66.21 | 82,826,376 | +1.63(+2.53%) |
Jan 19, 2018 | 65.45 | 65.50 | 64.50 | 64.58 | 91,786,056 | +0.06(+0.10%) |
Jan 18, 2018 | 64.55 | 65.08 | 64.05 | 64.51 | 80,652,008 | -0.08(-0.13%) |
Jan 17, 2018 | 65.46 | 65.55 | 63.89 | 64.60 | 105,116,184 | -0.49(-0.76%) |
Jan 16, 2018 | 65.99 | 66.84 | 64.46 | 65.09 | 143,714,832 | -0.02(-0.03%) |
Jan 12, 2018 | 65.11 | 65.11 | 65.11 | 0 | +1.42(+2.23%) | |
Jan 11, 2018 | 62.84 | 63.69 | 62.68 | 63.68 | 62,557,764 | +1.11(+1.78%) |
Jan 10, 2018 | 62.57 | 62.57 | 53,807,432 | +0.08(+0.13%) | ||
Jan 09, 2018 | 62.70 | 62.82 | 61.94 | 62.49 | 73,364,672 | +0.29(+0.47%) |
Jan 08, 2018 | 61.66 | 62.51 | 61.46 | 62.20 | 85,627,904 | +0.88(+1.44%) |
Jan 05, 2018 | 60.73 | 61.31 | 60.36 | 61.31 | 71,061,576 | +0.98(+1.62%) |
Jan 04, 2018 | 60.11 | 60.65 | 60.09 | 60.34 | 60,512,904 | +0.27(+0.45%) |
Jan 03, 2018 | 59.28 | 60.13 | 59.28 | 60.07 | 62,040,388 | +0.76(+1.28%) |
Jan 02, 2018 | 58.46 | 59.36 | 58.39 | 59.31 | 53,972,060 | +0.97(+1.67%) |
Dec 29, 2017 | 58.34 | 58.34 | 58.34 | 0 | -0.83(-1.40%) | |
Dec 28, 2017 | 59.31 | 59.37 | 59.08 | 59.17 | 36,882,188 | +0.19(+0.32%) |
Dec 27, 2017 | 58.86 | 59.22 | 58.64 | 58.97 | 37,417,984 | +0.27(+0.47%) |
Dec 26, 2017 | 58.28 | 58.78 | 57.89 | 58.70 | 40,147,268 | +0.42(+0.72%) |
Dec 22, 2017 | 58.47 | 58.59 | 58.25 | 58.28 | 31,775,626 | -0.32(-0.54%) |
Dec 21, 2017 | 58.66 | 58.81 | 58.24 | 58.60 | 41,217,096 | -0.14(-0.24%) |
Dec 20, 2017 | 59.39 | 59.41 | 58.66 | 58.74 | 47,448,796 | -0.49(-0.82%) |
Dec 19, 2017 | 59.32 | 59.51 | 58.82 | 59.23 | 51,722,200 | -0.16(-0.27%) |
Dec 18, 2017 | 59.23 | 59.60 | 58.91 | 59.39 | 59,018,980 | +0.57(+0.97%) |
Dec 15, 2017 | 58.81 | 59.00 | 58.33 | 58.82 | 95,797,160 | +0.24(+0.42%) |
Dec 14, 2017 | 58.05 | 58.76 | 57.99 | 58.58 | 63,303,572 | +0.51(+0.87%) |
Dec 13, 2017 | 58.36 | 58.41 | 57.88 | 58.07 | 51,914,912 | -0.05(-0.08%) |
Dec 12, 2017 | 58.19 | 58.54 | 57.94 | 58.12 | 44,792,504 | -0.19(-0.33%) |
Dec 11, 2017 | 58.09 | 58.36 | 57.71 | 58.31 | 47,337,936 | +0.35(+0.60%) |
Dec 08, 2017 | 58.38 | 58.50 | 57.72 | 57.96 | 61,144,928 | +0.11(+0.19%) |
Dec 07, 2017 | 57.69 | 58.02 | 57.41 | 57.85 | 50,300,568 | +0.37(+0.65%) |
Dec 06, 2017 | 56.77 | 57.66 | 56.67 | 57.48 | 55,698,388 | +0.54(+0.94%) |
Dec 05, 2017 | 56.28 | 57.83 | 56.11 | 56.94 | 81,732,888 | +0.38(+0.67%) |
Dec 04, 2017 | 58.61 | 56.27 | 56.56 | 118,854,800 | -1.42(-2.44%) | |
Dec 01, 2017 | 58.47 | 58.83 | 57.98 | 57.98 | 82,335,040 | -0.72(-1.22%) |
Nov 30, 2017 | 58.22 | 58.79 | 57.86 | 58.70 | 89,826,336 | +0.77(+1.33%) |
Nov 29, 2017 | 59.60 | 59.60 | 57.13 | 57.93 | 185,438,064 | -1.61(-2.71%) |
Nov 28, 2017 | 60.10 | 60.13 | 59.29 | 59.54 | 91,295,184 | -0.11(-0.19%) |
Nov 27, 2017 | 60.53 | 59.42 | 59.65 | 135,029,344 | +0.49(+0.83%) | |
Nov 24, 2017 | 57.90 | 59.20 | 57.90 | 59.16 | 70,726,144 | +1.49(+2.58%) |
Nov 22, 2017 | 56.92 | 57.88 | 56.92 | 57.67 | 71,272,664 | +0.83(+1.46%) |
Nov 21, 2017 | 56.51 | 56.87 | 56.32 | 56.84 | 49,551,088 | +0.66(+1.17%) |
Nov 20, 2017 | 56.36 | 56.54 | 56.00 | 56.18 | 43,329,912 | -0.18(-0.32%) |
Nov 17, 2017 | 56.78 | 56.81 | 56.16 | 56.36 | 48,381,264 | -0.37(-0.65%) |
Nov 16, 2017 | 56.38 | 56.77 | 56.37 | 56.73 | 44,338,540 | +0.53(+0.94%) |
Nov 15, 2017 | 56.22 | 56.45 | 55.95 | 56.20 | 78,686,160 | -0.51(-0.89%) |
Nov 14, 2017 | 56.37 | 56.77 | 56.06 | 56.71 | 62,888,900 | +0.38(+0.68%) |
Nov 13, 2017 | 56.02 | 56.86 | 55.99 | 56.33 | 58,460,388 | +0.19(+0.34%) |
Nov 10, 2017 | 56.17 | 56.44 | 56.07 | 56.14 | 43,701,264 | -0.19(-0.33%) |
Nov 09, 2017 | 56.17 | 56.35 | 55.66 | 56.32 | 74,799,424 | -0.19(-0.33%) |
Nov 08, 2017 | 56.01 | 56.64 | 55.82 | 56.51 | 51,644,080 | +0.48(+0.86%) |
Nov 07, 2017 | 56.11 | 56.40 | 55.74 | 56.03 | 53,866,732 | +0.13(+0.22%) |
Nov 06, 2017 | 55.33 | 56.14 | 55.31 | 55.90 | 67,749,344 | +0.45(+0.81%) |
Nov 03, 2017 | 54.43 | 55.50 | 54.30 | 55.45 | 75,206,032 | +0.87(+1.59%) |
Nov 02, 2017 | 54.76 | 54.97 | 54.22 | 54.58 | 73,863,688 | -0.47(-0.86%) |
Nov 01, 2017 | 55.14 | 55.30 | 54.71 | 55.05 | 75,263,752 | -0.08(-0.14%) |
Oct 31, 2017 | 55.32 | 55.40 | 54.93 | 55.13 | 69,695,328 | -0.28(-0.50%) |
Oct 30, 2017 | 54.62 | 56.01 | 54.55 | 55.41 | 132,532,968 | +0.49(+0.90%) |
Oct 27, 2017 | 52.78 | 55.15 | 52.40 | 54.92 | 332,079,488 | +6.41(+13.22%) |
Oct 26, 2017 | 48.90 | 49.03 | 48.31 | 48.51 | 112,047,264 | -0.02(-0.05%) |
Oct 25, 2017 | 48.79 | 49.11 | 48.20 | 48.53 | 60,793,664 | -0.15(-0.31%) |
Oct 24, 2017 | 48.34 | 48.87 | 48.14 | 48.68 | 54,593,596 | +0.48(+0.99%) |
Oct 23, 2017 | 49.22 | 49.22 | 48.01 | 48.20 | 69,975,320 | -0.83(-1.69%) |
Oct 20, 2017 | 49.56 | 49.61 | 48.98 | 49.03 | 47,413,672 | -0.18(-0.38%) |
Oct 19, 2017 | 49.38 | 49.44 | 48.90 | 49.21 | 62,300,296 | -0.52(-1.04%) |
Oct 18, 2017 | 50.35 | 51.00 | 49.71 | 49.73 | 50,099,152 | -0.60(-1.20%) |
Oct 17, 2017 | 50.16 | 50.45 | 50.10 | 50.34 | 46,490,968 | +0.14(+0.28%) |
Oct 16, 2017 | 50.30 | 50.36 | 49.93 | 50.20 | 40,259,972 | +0.17(+0.34%) |
Oct 13, 2017 | 50.23 | 50.27 | 49.93 | 50.03 | 48,743,592 | +0.10(+0.20%) |
Oct 12, 2017 | 49.72 | 50.30 | 49.50 | 49.93 | 81,490,216 | +0.30(+0.60%) |
Oct 11, 2017 | 49.45 | 49.66 | 49.22 | 49.63 | 46,842,916 | +0.39(+0.79%) |
Oct 10, 2017 | 49.72 | 49.78 | 48.89 | 49.24 | 61,839,296 | -0.19(-0.38%) |
Oct 09, 2017 | 49.55 | 49.81 | 49.26 | 49.43 | 58,894,648 | +0.07(+0.14%) |
Oct 06, 2017 | 48.67 | 49.67 | 48.67 | 49.36 | 75,819,216 | +0.44(+0.89%) |
Oct 05, 2017 | 48.39 | 48.96 | 48.37 | 48.93 | 64,724,424 | +0.77(+1.59%) |
Oct 04, 2017 | 47.60 | 48.28 | 47.59 | 48.16 | 50,663,036 | +0.42(+0.87%) |
Oct 03, 2017 | 47.79 | 48.07 | 47.41 | 47.74 | 53,452,420 | -0.10(-0.22%) |
Oct 02, 2017 | 48.09 | 48.25 | 47.49 | 47.85 | 48,966,916 | -0.11(-0.22%) |
Sep 29, 2017 | 47.89 | 48.13 | 47.81 | 47.95 | 50,994,816 | +0.25(+0.52%) |
Sep 28, 2017 | 47.48 | 47.87 | 47.39 | 47.71 | 50,566,872 | +0.28(+0.58%) |
Sep 27, 2017 | 47.29 | 47.65 | 47.05 | 47.43 | 63,118,396 | +0.61(+1.31%) |
Sep 26, 2017 | 47.16 | 47.32 | 46.48 | 46.82 | 71,446,216 | -0.06(-0.13%) |
Sep 25, 2017 | 47.35 | 47.36 | 46.54 | 46.88 | 102,692,696 | -0.76(-1.60%) |
Sep 22, 2017 | 47.94 | 48.17 | 47.61 | 47.64 | 52,959,984 | -0.48(-0.99%) |
Sep 21, 2017 | 48.45 | 48.47 | 47.99 | 48.12 | 46,854,000 | -0.43(-0.88%) |
Sep 20, 2017 | 48.48 | 48.63 | 48.00 | 48.55 | 57,886,764 | +0.17(+0.35%) |
Sep 19, 2017 | 48.75 | 48.80 | 48.26 | 48.38 | 53,532,208 | -0.22(-0.44%) |
Sep 18, 2017 | 49.40 | 49.52 | 48.29 | 48.60 | 68,375,152 | -0.63(-1.28%) |
Sep 15, 2017 | 49.53 | 49.70 | 49.09 | 49.22 | 75,380,504 | -0.27(-0.55%) |
Sep 14, 2017 | 49.72 | 49.81 | 49.27 | 49.49 | 78,341,392 | -0.37(-0.74%) |
Sep 13, 2017 | 49.08 | 49.88 | 48.86 | 49.86 | 67,585,816 | +0.85(+1.73%) |
Sep 12, 2017 | 49.05 | 49.12 | 48.66 | 49.01 | 49,672,132 | +0.23(+0.47%) |
Sep 11, 2017 | 48.61 | 48.98 | 48.60 | 48.78 | 43,823,752 | +0.60(+1.25%) |
Sep 08, 2017 | 48.84 | 48.88 | 48.06 | 48.18 | 52,228,972 | -0.68(-1.39%) |
Sep 07, 2017 | 48.59 | 48.91 | 48.51 | 48.86 | 51,438,636 | +0.58(+1.21%) |
Sep 06, 2017 | 48.30 | 48.48 | 47.92 | 48.28 | 42,690,412 | +0.13(+0.26%) |
Sep 05, 2017 | 48.66 | 48.72 | 47.91 | 48.15 | 57,798,776 | -0.65(-1.33%) |
Sep 01, 2017 | 49.09 | 49.11 | 48.73 | 48.80 | 50,837,608 | -0.12(-0.24%) |
Aug 31, 2017 | 48.62 | 48.93 | 48.52 | 48.91 | 66,748,736 | +0.65(+1.34%) |
Aug 30, 2017 | 47.81 | 48.36 | 47.73 | 48.27 | 58,179,292 | +0.67(+1.42%) |
Aug 29, 2017 | 46.89 | 47.69 | 46.71 | 47.59 | 57,610,356 | +0.40(+0.85%) |
Aug 28, 2017 | 47.22 | 47.54 | 47.00 | 47.19 | 51,994,860 | +0.04(+0.08%) |
Aug 25, 2017 | 47.77 | 47.09 | 47.15 | 66,652,188 | -0.36(-0.75%) | |
Aug 24, 2017 | 47.76 | 47.84 | 46.96 | 47.51 | 104,126,024 | -0.28(-0.58%) |
Aug 23, 2017 | 47.86 | 47.99 | 47.60 | 47.79 | 53,441,936 | -0.44(-0.92%) |
Aug 22, 2017 | 47.66 | 48.28 | 47.66 | 48.23 | 55,091,164 | +0.68(+1.43%) |
Aug 21, 2017 | 47.77 | 47.95 | 47.16 | 47.55 | 63,420,204 | -0.26(-0.54%) |
Aug 18, 2017 | 47.96 | 48.16 | 47.62 | 47.81 | 65,850,908 | -0.10(-0.22%) |
Aug 17, 2017 | 48.78 | 48.78 | 47.90 | 47.92 | 70,319,008 | -0.88(-1.80%) |
Aug 16, 2017 | 48.97 | 49.21 | 48.55 | 48.79 | 62,771,664 | -0.23(-0.46%) |
Aug 15, 2017 | 49.33 | 49.47 | 49.00 | 49.02 | 51,089,980 | -0.03(-0.06%) |
Aug 14, 2017 | 48.81 | 49.16 | 48.70 | 49.05 | 63,548,104 | +0.76(+1.58%) |
Aug 11, 2017 | 47.89 | 48.41 | 47.46 | 48.29 | 69,523,440 | +0.55(+1.16%) |
Aug 10, 2017 | 48.70 | 48.88 | 47.62 | 47.73 | 113,915,208 | -1.25(-2.56%) |
Aug 09, 2017 | 49.01 | 49.28 | 48.65 | 48.99 | 71,549,416 | -0.39(-0.79%) |
Aug 08, 2017 | 49.60 | 49.70 | 49.17 | 49.38 | 58,109,708 | -0.12(-0.24%) |
Aug 07, 2017 | 49.42 | 49.63 | 49.24 | 49.50 | 53,637,256 | +0.23(+0.47%) |
Aug 04, 2017 | 49.37 | 49.47 | 49.03 | 49.26 | 54,734,568 | +0.03(+0.07%) |
Aug 03, 2017 | 49.86 | 49.86 | 49.11 | 49.23 | 65,243,584 | -0.45(-0.90%) |
Aug 02, 2017 | 49.97 | 50.04 | 48.97 | 49.68 | 81,581,072 | -0.01(-0.03%) |
Aug 01, 2017 | 49.69 | 50.10 | 49.46 | 49.69 | 91,621,024 | +0.42(+0.85%) |
Jul 31, 2017 | 50.83 | 50.83 | 49.24 | 49.27 | 147,324,528 | -1.61(-3.16%) |
Jul 28, 2017 | 50.49 | 51.52 | 49.93 | 50.88 | 154,550,976 | -1.30(-2.48%) |
Jul 27, 2017 | 53.35 | 54.03 | 51.90 | 52.18 | 219,943,520 | -0.34(-0.65%) |
Jul 26, 2017 | 52.04 | 52.54 | 52.04 | 52.52 | 58,375,048 | +0.65(+1.24%) |
Jul 25, 2017 | 52.04 | 51.87 | 49,055,768 | +0.05(+0.09%) | ||
Jul 24, 2017 | 51.30 | 52.03 | 51.25 | 51.83 | 65,840,804 | +0.66(+1.29%) |
Jul 21, 2017 | 50.94 | 51.18 | 50.43 | 51.16 | 54,820,148 | -0.15(-0.29%) |
Jul 20, 2017 | 51.46 | 51.62 | 51.01 | 51.31 | 62,030,084 | +0.09(+0.18%) |
Jul 19, 2017 | 51.13 | 51.46 | 51.01 | 51.22 | 59,389,648 | +0.12(+0.24%) |
Jul 18, 2017 | 50.18 | 51.18 | 50.08 | 51.10 | 80,275,792 | +0.72(+1.43%) |
Jul 17, 2017 | 50.12 | 50.62 | 50.07 | 50.38 | 74,389,520 | +0.41(+0.82%) |
Jul 14, 2017 | 50.00 | 50.10 | 49.73 | 49.97 | 42,148,260 | +0.06(+0.12%) |
Jul 13, 2017 | 50.11 | 50.23 | 49.68 | 49.91 | 57,743,248 | -0.29(-0.58%) |
Jul 12, 2017 | 49.92 | 50.31 | 49.79 | 50.21 | 72,327,424 | +0.62(+1.25%) |
Jul 11, 2017 | 49.53 | 49.68 | 49.07 | 49.59 | 59,758,596 | -0.12(-0.23%) |
Jul 10, 2017 | 49.13 | 49.85 | 49.06 | 49.71 | 71,030,216 | +0.88(+1.81%) |
Jul 07, 2017 | 48.36 | 48.89 | 48.34 | 48.82 | 52,992,060 | +0.68(+1.41%) |
Jul 06, 2017 | 48.61 | 47.84 | 48.14 | 65,341,652 | -0.31(-0.64%) | |
Jul 05, 2017 | 47.96 | 48.64 | 47.65 | 48.46 | 73,208,152 | +0.88(+1.86%) |
Jul 03, 2017 | 48.61 | 47.44 | 47.57 | 58,318,976 | -0.72(-1.48%) | |
Jun 30, 2017 | 48.89 | 49.06 | 48.27 | 48.29 | 67,949,808 | -0.40(-0.81%) |
Jun 29, 2017 | 48.84 | 49.26 | 48.15 | 48.68 | 86,210,248 | -0.72(-1.45%) |
Jun 28, 2017 | 48.81 | 49.42 | 48.35 | 49.40 | 74,897,728 | +0.68(+1.39%) |
Jun 27, 2017 | 49.42 | 49.82 | 48.69 | 48.72 | 75,779,096 | -0.86(-1.73%) |
Jun 26, 2017 | 50.31 | 50.37 | 49.48 | 49.58 | 67,862,304 | -0.49(-0.97%) |
Jun 23, 2017 | 50.11 | 49.78 | 50.07 | 57,718,308 | +0.12(+0.24%) | |
Jun 22, 2017 | 49.99 | 50.23 | 49.74 | 49.95 | 45,151,828 | -0.05(-0.09%) |
Jun 21, 2017 | 49.82 | 50.02 | 49.52 | 49.99 | 58,559,964 | +0.48(+0.97%) |
Jun 20, 2017 | 49.78 | 50.13 | 49.48 | 49.51 | 81,688,784 | -0.13(-0.26%) |
Jun 19, 2017 | 50.73 | 50.73 | 49.38 | 49.64 | 101,038,816 | +0.37(+0.76%) |
Jun 16, 2017 | 49.68 | 49.87 | 48.98 | 49.27 | 229,992,816 | +1.17(+2.44%) |
Jun 15, 2017 | 47.82 | 48.17 | 47.43 | 48.10 | 107,712,256 | -0.61(-1.26%) |
Jun 14, 2017 | 49.31 | 49.40 | 48.22 | 48.71 | 79,642,464 | -0.22(-0.44%) |
Jun 13, 2017 | 48.78 | 49.11 | 48.19 | 48.92 | 91,791,024 | +0.79(+1.65%) |
Jun 12, 2017 | 48.24 | 48.68 | 47.14 | 48.13 | 189,269,808 | -0.67(-1.37%) |
Jun 09, 2017 | 50.51 | 50.53 | 46.24 | 48.80 | 153,313,520 | -1.59(-3.16%) |
Jun 08, 2017 | 50.48 | 50.56 | 50.19 | 50.40 | 55,472,180 | +0.01(+0.02%) |
Jun 07, 2017 | 50.18 | 50.39 | 49.98 | 50.38 | 56,564,220 | +0.35(+0.70%) |
Jun 06, 2017 | 50.48 | 50.71 | 49.95 | 50.03 | 67,079,368 | -0.42(-0.82%) |
Jun 05, 2017 | 50.24 | 50.54 | 50.06 | 50.45 | 54,500,420 | +0.23(+0.46%) |
Jun 02, 2017 | 49.83 | 50.31 | 49.67 | 50.22 | 75,223,032 | +0.54(+1.08%) |
Jun 01, 2017 | 49.81 | 49.83 | 49.45 | 49.68 | 49,208,384 | +0.07(+0.13%) |
May 31, 2017 | 49.88 | 49.89 | 48.99 | 49.61 | 78,437,536 | -0.10(-0.21%) |
May 30, 2017 | 49.71 | 49.94 | 49.66 | 49.72 | 65,381,868 | +0.05(+0.09%) |
May 26, 2017 | 49.63 | 49.82 | 49.35 | 49.67 | 69,546,240 | +0.12(+0.24%) |
May 25, 2017 | 49.13 | 49.83 | 48.99 | 49.55 | 96,633,608 | +0.65(+1.33%) |
May 24, 2017 | 48.69 | 48.92 | 48.40 | 48.90 | 49,337,608 | +0.44(+0.91%) |
May 23, 2017 | 48.64 | 48.65 | 48.23 | 48.46 | 48,390,928 | +0.04(+0.09%) |
May 22, 2017 | 48.09 | 48.46 | 48.03 | 48.42 | 52,865,784 | +0.54(+1.13%) |
May 19, 2017 | 48.03 | 48.33 | 47.87 | 47.88 | 79,628,592 | +0.07(+0.14%) |
May 18, 2017 | 47.13 | 48.02 | 47.13 | 47.81 | 78,942,280 | +0.68(+1.45%) |
May 17, 2017 | 47.62 | 47.91 | 47.10 | 47.13 | 103,091,856 | -1.06(-2.21%) |
May 16, 2017 | 47.94 | 48.39 | 47.93 | 48.19 | 62,611,608 | +0.40(+0.85%) |
May 15, 2017 | 47.82 | 48.04 | 47.69 | 47.79 | 85,591,296 | -0.17(-0.35%) |
May 12, 2017 | 47.61 | 48.03 | 47.46 | 47.95 | 72,687,664 | +0.68(+1.45%) |
May 11, 2017 | 47.14 | 47.40 | 46.93 | 47.27 | 43,970,116 | -0.07(-0.14%) |
May 10, 2017 | 47.56 | 47.58 | 47.14 | 47.34 | 42,013,944 | -0.19(-0.41%) |
May 09, 2017 | 47.53 | 47.78 | 47.40 | 47.53 | 65,381,308 | +0.19(+0.40%) |
May 08, 2017 | 46.94 | 47.34 | 46.85 | 47.34 | 68,412,016 | +0.74(+1.59%) |
May 05, 2017 | 46.92 | 46.93 | 46.41 | 46.60 | 57,462,748 | -0.17(-0.36%) |
May 04, 2017 | 47.13 | 47.14 | 46.60 | 46.77 | 48,459,868 | -0.17(-0.37%) |
May 03, 2017 | 47.19 | 47.19 | 46.69 | 46.94 | 71,802,768 | -0.29(-0.62%) |
May 02, 2017 | 47.22 | 47.39 | 46.96 | 47.24 | 77,153,320 | -0.06(-0.14%) |