Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 63.76 | 63.95 | 62.74 | 62.76 | 6,505,929 | -0.94(-1.47%) |
Feb 27, 2018 | 65.54 | 65.77 | 63.70 | 63.70 | 7,306,635 | -1.52(-2.33%) |
Feb 26, 2018 | 64.03 | 65.36 | 63.99 | 65.21 | 6,941,763 | +1.40(+2.19%) |
Feb 23, 2018 | 63.10 | 63.82 | 62.59 | 63.82 | 4,729,890 | +0.96(+1.53%) |
Feb 22, 2018 | 62.85 | 6,902,550 | +0.07(+0.12%) | |||
Feb 21, 2018 | 63.35 | 63.69 | 62.76 | 62.78 | 5,446,665 | -0.41(-0.65%) |
Feb 20, 2018 | 63.33 | 63.64 | 62.78 | 63.19 | 5,189,689 | -0.76(-1.19%) |
Feb 16, 2018 | 63.95 | 63.95 | 63.95 | 0 | +0.01(+0.01%) | |
Feb 15, 2018 | 64.38 | 62.96 | 63.94 | 7,893,146 | +0.31(+0.49%) | |
Feb 14, 2018 | 61.53 | 63.70 | 61.39 | 63.63 | 9,245,706 | +1.96(+3.17%) |
Feb 13, 2018 | 61.65 | 62.01 | 61.26 | 61.67 | 10,183,027 | -0.10(-0.17%) |
Feb 12, 2018 | 61.74 | 62.56 | 61.49 | 61.78 | 10,447,816 | +0.46(+0.75%) |
Feb 09, 2018 | 59.70 | 61.84 | 58.84 | 61.32 | 14,667,982 | +2.81(+4.80%) |
Feb 08, 2018 | 61.52 | 58.48 | 58.51 | 14,705,023 | -2.94(-4.78%) | |
Feb 07, 2018 | 61.00 | 62.58 | 60.95 | 61.45 | 9,437,530 | +0.38(+0.63%) |
Feb 06, 2018 | 58.50 | 61.25 | 58.13 | 61.06 | 14,260,468 | -0.14(-0.23%) |
Feb 05, 2018 | 62.38 | 62.93 | 60.30 | 61.20 | 13,272,661 | -1.73(-2.75%) |
Feb 02, 2018 | 62.94 | 63.47 | 62.73 | 62.94 | 9,984,504 | -0.40(-0.64%) |
Feb 01, 2018 | 63.36 | 63.64 | 62.63 | 63.34 | 6,184,612 | -0.53(-0.84%) |
Jan 31, 2018 | 63.20 | 64.44 | 63.17 | 63.87 | 11,786,965 | +0.83(+1.32%) |
Jan 30, 2018 | 63.20 | 63.44 | 62.88 | 63.04 | 6,782,498 | -0.23(-0.37%) |
Jan 29, 2018 | 63.50 | 63.80 | 63.12 | 63.27 | 5,350,642 | -0.43(-0.68%) |
Jan 26, 2018 | 63.85 | 64.27 | 63.60 | 63.70 | 6,718,628 | +0.31(+0.49%) |
Jan 25, 2018 | 63.79 | 64.27 | 63.15 | 63.40 | 6,093,217 | -0.27(-0.43%) |
Jan 24, 2018 | 63.05 | 63.82 | 62.80 | 63.67 | 7,947,176 | +0.81(+1.28%) |
Jan 23, 2018 | 62.29 | 63.03 | 62.21 | 62.86 | 6,848,170 | +0.70(+1.13%) |
Jan 22, 2018 | 62.31 | 62.57 | 61.57 | 62.16 | 9,069,425 | -0.77(-1.22%) |
Jan 19, 2018 | 61.15 | 62.96 | 60.97 | 62.93 | 13,773,737 | +2.90(+4.84%) |
Jan 18, 2018 | 59.92 | 60.12 | 59.49 | 60.02 | 6,041,571 | +0.28(+0.47%) |
Jan 17, 2018 | 59.61 | 59.93 | 59.06 | 59.74 | 7,927,751 | +0.37(+0.61%) |
Jan 16, 2018 | 60.65 | 61.20 | 59.33 | 59.38 | 9,608,077 | -1.17(-1.93%) |
Jan 12, 2018 | 60.55 | 60.55 | 60.55 | 0 | +0.36(+0.59%) | |
Jan 11, 2018 | 59.95 | 60.21 | 59.72 | 60.19 | 5,450,870 | +0.07(+0.11%) |
Jan 10, 2018 | 60.14 | 60.13 | 5,351,636 | +0.12(+0.20%) | ||
Jan 09, 2018 | 60.14 | 60.60 | 59.43 | 60.01 | 9,367,494 | -0.43(-0.71%) |
Jan 08, 2018 | 60.06 | 60.59 | 59.90 | 60.44 | 12,715,088 | +0.53(+0.89%) |
Jan 05, 2018 | 59.64 | 60.20 | 59.43 | 59.90 | 12,423,972 | +0.51(+0.85%) |
Jan 04, 2018 | 59.36 | 59.50 | 58.56 | 59.40 | 6,172,927 | -0.04(-0.06%) |
Jan 03, 2018 | 59.44 | 59.60 | 58.76 | 59.44 | 6,504,143 | -0.01(-0.02%) |
Jan 02, 2018 | 58.85 | 59.44 | 58.85 | 59.44 | 6,953,964 | +0.88(+1.50%) |
Dec 29, 2017 | 58.56 | 58.56 | 58.56 | 0 | -0.37(-0.64%) | |
Dec 28, 2017 | 58.99 | 59.29 | 58.85 | 58.94 | 4,258,503 | +0.00(+0.00%) |
Dec 27, 2017 | 59.51 | 59.55 | 58.77 | 58.94 | 9,569,516 | -0.66(-1.10%) |
Dec 26, 2017 | 58.89 | 59.82 | 58.81 | 59.59 | 4,873,297 | +0.34(+0.57%) |
Dec 22, 2017 | 57.30 | 59.49 | 56.30 | 59.26 | 21,803,518 | -1.39(-2.28%) |
Dec 21, 2017 | 60.19 | 60.84 | 59.27 | 60.64 | 15,258,804 | +1.10(+1.86%) |
Dec 20, 2017 | 60.29 | 60.39 | 59.53 | 59.54 | 13,316,004 | -0.61(-1.01%) |
Dec 19, 2017 | 61.00 | 61.03 | 60.09 | 60.15 | 8,769,980 | -0.53(-0.88%) |
Dec 18, 2017 | 60.79 | 60.93 | 60.29 | 60.68 | 13,512,799 | +0.02(+0.03%) |
Dec 15, 2017 | 60.76 | 60.92 | 60.06 | 60.66 | 16,724,997 | +0.24(+0.40%) |
Dec 14, 2017 | 60.32 | 60.72 | 59.97 | 60.42 | 13,866,862 | +0.22(+0.36%) |
Dec 13, 2017 | 58.26 | 60.35 | 58.07 | 60.20 | 16,951,174 | +1.99(+3.43%) |
Dec 12, 2017 | 58.21 | 58.55 | 57.72 | 58.21 | 7,821,795 | +0.24(+0.42%) |
Dec 11, 2017 | 57.46 | 58.26 | 57.39 | 57.97 | 9,631,537 | +0.57(+1.00%) |
Dec 08, 2017 | 56.64 | 57.46 | 56.45 | 57.39 | 6,478,010 | +0.66(+1.16%) |
Dec 07, 2017 | 56.05 | 57.17 | 55.85 | 56.74 | 6,529,315 | +0.82(+1.47%) |
Dec 06, 2017 | 56.94 | 55.90 | 55.91 | 8,388,401 | -0.66(-1.16%) | |
Dec 05, 2017 | 56.79 | 56.93 | 55.85 | 56.57 | 9,466,010 | +0.30(+0.53%) |
Dec 04, 2017 | 56.43 | 56.83 | 56.15 | 56.27 | 8,024,555 | +0.21(+0.37%) |
Dec 01, 2017 | 56.57 | 56.58 | 55.47 | 56.06 | 10,801,978 | -0.32(-0.56%) |
Nov 30, 2017 | 56.23 | 57.12 | 56.18 | 56.38 | 13,449,916 | +0.06(+0.10%) |
Nov 29, 2017 | 55.74 | 56.58 | 55.74 | 56.33 | 12,860,432 | +0.73(+1.31%) |
Nov 28, 2017 | 54.83 | 55.62 | 54.63 | 55.60 | 9,282,039 | -0.05(-0.08%) |
Nov 27, 2017 | 55.24 | 55.71 | 55.22 | 55.65 | 8,456,653 | +0.29(+0.52%) |
Nov 24, 2017 | 55.06 | 55.38 | 54.97 | 55.36 | 3,643,925 | +0.23(+0.42%) |
Nov 22, 2017 | 55.23 | 55.37 | 55.00 | 55.12 | 9,110,013 | -0.30(-0.54%) |
Nov 21, 2017 | 55.09 | 55.43 | 54.99 | 55.42 | 9,706,350 | +0.13(+0.24%) |
Nov 20, 2017 | 54.71 | 55.52 | 54.11 | 55.29 | 9,087,679 | +0.06(+0.10%) |
Nov 17, 2017 | 54.63 | 55.55 | 54.47 | 55.23 | 16,583,566 | +1.83(+3.42%) |
Nov 16, 2017 | 52.84 | 53.45 | 52.64 | 53.41 | 8,821,772 | +0.56(+1.06%) |
Nov 15, 2017 | 52.22 | 53.07 | 51.40 | 52.85 | 7,083,760 | +0.61(+1.16%) |
Nov 14, 2017 | 51.99 | 52.43 | 51.82 | 52.24 | 5,398,116 | +0.07(+0.13%) |
Nov 13, 2017 | 51.94 | 52.34 | 51.94 | 52.17 | 10,829,363 | -0.17(-0.32%) |
Nov 10, 2017 | 52.15 | 52.72 | 51.90 | 52.34 | 8,075,312 | -0.04(-0.07%) |
Nov 09, 2017 | 51.79 | 52.58 | 51.61 | 52.38 | 11,742,928 | +0.35(+0.66%) |
Nov 08, 2017 | 51.32 | 52.04 | 51.22 | 52.03 | 7,585,419 | +0.57(+1.11%) |
Nov 07, 2017 | 52.02 | 52.27 | 51.34 | 51.46 | 8,331,395 | -0.83(-1.59%) |
Nov 06, 2017 | 51.60 | 52.38 | 51.46 | 52.30 | 10,000,459 | +0.31(+0.59%) |
Nov 03, 2017 | 51.46 | 52.00 | 51.36 | 51.99 | 10,124,730 | +0.55(+1.07%) |
Nov 02, 2017 | 51.46 | 51.62 | 50.94 | 51.44 | 7,769,430 | +0.05(+0.09%) |
Nov 01, 2017 | 51.72 | 51.79 | 51.19 | 51.39 | 8,084,720 | +0.07(+0.15%) |
Oct 31, 2017 | 51.09 | 51.59 | 50.88 | 51.32 | 10,496,193 | -0.26(-0.51%) |
Oct 30, 2017 | 51.99 | 52.19 | 51.18 | 51.58 | 10,897,568 | -0.64(-1.23%) |
Oct 27, 2017 | 52.09 | 52.59 | 51.93 | 52.22 | 13,718,439 | -0.79(-1.50%) |
Oct 26, 2017 | 51.57 | 53.42 | 51.46 | 53.01 | 23,772,720 | +1.75(+3.40%) |
Oct 25, 2017 | 49.86 | 52.17 | 49.15 | 51.27 | 26,578,734 | +1.42(+2.85%) |
Oct 24, 2017 | 50.30 | 50.39 | 49.55 | 49.85 | 15,825,010 | -0.22(-0.45%) |
Oct 23, 2017 | 49.51 | 50.35 | 49.46 | 50.07 | 13,118,755 | +0.56(+1.13%) |
Oct 20, 2017 | 49.26 | 49.93 | 49.26 | 49.51 | 13,953,263 | +0.35(+0.70%) |
Oct 19, 2017 | 48.21 | 49.27 | 48.04 | 49.17 | 13,468,149 | +0.36(+0.75%) |
Oct 18, 2017 | 48.69 | 48.90 | 48.62 | 48.81 | 11,670,040 | +0.28(+0.58%) |
Oct 17, 2017 | 48.06 | 48.56 | 47.95 | 48.53 | 10,172,172 | +0.59(+1.23%) |
Oct 16, 2017 | 47.41 | 47.97 | 47.26 | 47.94 | 9,965,193 | +0.36(+0.76%) |
Oct 13, 2017 | 47.43 | 47.66 | 47.03 | 47.57 | 17,389,930 | +0.14(+0.30%) |
Oct 12, 2017 | 47.57 | 47.70 | 46.99 | 47.43 | 11,421,520 | -0.19(-0.39%) |
Oct 11, 2017 | 47.96 | 48.08 | 47.43 | 47.62 | 9,761,479 | -0.47(-0.97%) |
Oct 10, 2017 | 48.13 | 48.36 | 47.94 | 48.09 | 8,969,868 | +0.01(+0.02%) |
Oct 09, 2017 | 48.74 | 48.81 | 48.06 | 48.08 | 7,367,367 | -0.84(-1.72%) |
Oct 06, 2017 | 48.71 | 48.95 | 48.64 | 48.92 | 5,744,082 | +0.22(+0.46%) |
Oct 05, 2017 | 48.53 | 48.82 | 48.32 | 48.69 | 5,665,879 | +0.09(+0.19%) |
Oct 04, 2017 | 48.07 | 48.65 | 47.97 | 48.60 | 8,791,523 | +0.57(+1.19%) |
Oct 03, 2017 | 48.53 | 48.57 | 47.97 | 48.03 | 8,707,562 | -0.37(-0.77%) |
Oct 02, 2017 | 48.67 | 48.72 | 48.21 | 48.40 | 8,053,161 | +0.02(+0.04%) |
Sep 29, 2017 | 49.08 | 49.29 | 48.30 | 48.39 | 13,062,723 | -0.73(-1.48%) |
Sep 28, 2017 | 49.27 | 49.49 | 48.83 | 49.11 | 12,144,533 | -0.04(-0.08%) |
Sep 27, 2017 | 49.16 | 49.15 | 38,793,360 | -0.96(-1.92%) | ||
Sep 26, 2017 | 49.63 | 50.36 | 49.44 | 50.11 | 17,324,396 | +0.44(+0.88%) |
Sep 25, 2017 | 49.53 | 49.98 | 49.46 | 49.67 | 13,139,646 | -0.01(-0.02%) |
Sep 22, 2017 | 49.48 | 50.03 | 49.27 | 49.68 | 11,747,340 | +0.05(+0.09%) |
Sep 21, 2017 | 49.97 | 50.06 | 49.54 | 49.64 | 8,642,878 | -0.35(-0.69%) |
Sep 20, 2017 | 49.92 | 50.06 | 49.50 | 49.98 | 7,563,381 | +0.21(+0.43%) |
Sep 19, 2017 | 49.25 | 50.44 | 49.00 | 49.77 | 15,760,263 | -0.16(-0.32%) |
Sep 18, 2017 | 50.27 | 50.54 | 49.83 | 49.93 | 8,751,186 | -0.35(-0.69%) |
Sep 15, 2017 | 50.26 | 50.45 | 49.94 | 50.27 | 10,766,218 | +0.13(+0.26%) |
Sep 14, 2017 | 49.96 | 50.29 | 49.57 | 50.14 | 8,033,814 | +0.20(+0.39%) |
Sep 13, 2017 | 49.88 | 50.06 | 49.50 | 49.94 | 6,521,729 | +0.11(+0.22%) |
Sep 12, 2017 | 50.18 | 50.48 | 49.74 | 49.83 | 8,383,896 | +0.35(+0.70%) |
Sep 11, 2017 | 48.88 | 49.58 | 48.82 | 49.49 | 9,269,281 | +0.77(+1.59%) |
Sep 08, 2017 | 48.76 | 49.00 | 48.63 | 48.71 | 9,176,446 | -0.18(-0.36%) |
Sep 07, 2017 | 49.23 | 49.32 | 48.84 | 48.89 | 7,400,187 | -0.35(-0.70%) |
Sep 06, 2017 | 49.57 | 49.78 | 49.19 | 49.23 | 7,937,971 | -0.23(-0.47%) |
Sep 05, 2017 | 49.69 | 49.90 | 49.35 | 49.47 | 7,166,860 | -0.33(-0.66%) |
Sep 01, 2017 | 49.46 | 49.88 | 49.37 | 49.79 | 5,904,328 | +0.51(+1.04%) |
Aug 31, 2017 | 49.09 | 49.44 | 48.96 | 49.28 | 8,282,260 | +0.40(+0.82%) |
Aug 30, 2017 | 49.10 | 49.25 | 48.59 | 48.88 | 7,993,366 | -0.16(-0.32%) |
Aug 29, 2017 | 49.05 | 49.18 | 48.42 | 49.04 | 13,483,840 | -0.93(-1.86%) |
Aug 28, 2017 | 50.28 | 50.62 | 49.86 | 49.97 | 5,666,084 | -0.16(-0.32%) |
Aug 25, 2017 | 50.25 | 50.41 | 49.79 | 50.13 | 6,899,705 | +0.06(+0.11%) |
Aug 24, 2017 | 50.15 | 50.19 | 49.72 | 50.07 | 5,873,117 | +0.21(+0.43%) |
Aug 23, 2017 | 50.14 | 50.29 | 49.70 | 49.86 | 6,891,800 | -0.48(-0.96%) |
Aug 22, 2017 | 50.14 | 50.60 | 50.02 | 50.34 | 8,831,128 | +0.48(+0.97%) |
Aug 21, 2017 | 50.63 | 50.63 | 49.39 | 49.86 | 15,364,918 | -1.25(-2.44%) |
Aug 18, 2017 | 51.01 | 51.54 | 50.38 | 51.10 | 24,629,628 | -2.33(-4.37%) |
Aug 17, 2017 | 54.43 | 54.63 | 53.40 | 53.44 | 9,835,664 | -1.00(-1.84%) |
Aug 16, 2017 | 54.78 | 54.92 | 54.14 | 54.44 | 5,902,857 | -0.02(-0.03%) |
Aug 15, 2017 | 54.81 | 54.88 | 54.21 | 54.46 | 9,583,887 | -1.13(-2.04%) |
Aug 14, 2017 | 55.01 | 55.80 | 54.99 | 55.59 | 6,344,157 | +0.75(+1.37%) |
Aug 11, 2017 | 54.62 | 55.12 | 54.49 | 54.84 | 5,354,918 | -0.09(-0.17%) |
Aug 10, 2017 | 55.50 | 55.51 | 54.92 | 54.93 | 6,005,543 | -0.77(-1.39%) |
Aug 09, 2017 | 55.26 | 55.77 | 55.11 | 55.71 | 5,710,784 | +0.41(+0.74%) |
Aug 08, 2017 | 55.69 | 55.91 | 55.20 | 55.30 | 6,006,874 | -0.31(-0.55%) |
Aug 07, 2017 | 55.63 | 55.89 | 55.53 | 55.60 | 4,372,879 | +0.03(+0.05%) |
Aug 04, 2017 | 55.96 | 56.12 | 55.45 | 55.58 | 4,415,074 | -0.35(-0.63%) |
Aug 03, 2017 | 55.61 | 56.29 | 55.46 | 55.93 | 6,104,574 | +0.33(+0.59%) |
Aug 02, 2017 | 55.38 | 55.75 | 55.12 | 55.60 | 4,804,508 | -0.05(-0.08%) |
Aug 01, 2017 | 54.87 | 55.74 | 54.78 | 55.65 | 9,719,455 | +0.73(+1.34%) |
Jul 31, 2017 | 54.60 | 54.98 | 54.25 | 54.92 | 6,694,631 | +0.35(+0.65%) |
Jul 28, 2017 | 54.08 | 54.62 | 53.91 | 54.56 | 5,497,750 | +0.48(+0.89%) |
Jul 27, 2017 | 54.50 | 54.57 | 53.93 | 54.08 | 8,881,699 | -0.20(-0.36%) |
Jul 26, 2017 | 54.95 | 54.99 | 54.24 | 54.27 | 5,945,362 | -0.96(-1.73%) |
Jul 25, 2017 | 55.17 | 55.35 | 54.79 | 55.23 | 5,545,351 | +0.41(+0.75%) |
Jul 24, 2017 | 55.51 | 55.59 | 54.65 | 54.82 | 8,062,829 | -0.93(-1.67%) |
Jul 21, 2017 | 54.87 | 55.80 | 54.79 | 55.75 | 11,880,081 | +0.79(+1.44%) |
Jul 20, 2017 | 54.98 | 55.42 | 54.68 | 54.96 | 12,812,622 | +1.24(+2.30%) |
Jul 19, 2017 | 53.57 | 53.82 | 53.37 | 53.73 | 4,782,766 | +0.11(+0.21%) |
Jul 18, 2017 | 53.70 | 54.01 | 53.45 | 53.61 | 5,293,048 | -0.13(-0.24%) |
Jul 17, 2017 | 53.94 | 54.26 | 53.71 | 53.74 | 7,402,243 | -0.20(-0.36%) |
Jul 14, 2017 | 53.89 | 54.13 | 53.60 | 53.94 | 6,822,991 | +0.06(+0.10%) |
Jul 13, 2017 | 54.14 | 54.48 | 53.87 | 53.88 | 8,718,513 | -0.26(-0.48%) |
Jul 12, 2017 | 54.23 | 54.64 | 54.03 | 54.14 | 7,786,938 | +0.04(+0.07%) |
Jul 11, 2017 | 54.44 | 54.80 | 53.98 | 54.11 | 7,766,060 | -0.51(-0.94%) |
Jul 10, 2017 | 53.84 | 54.69 | 53.64 | 54.62 | 9,615,440 | +0.70(+1.29%) |
Jul 07, 2017 | 53.38 | 54.01 | 53.04 | 53.92 | 8,758,675 | +0.76(+1.43%) |
Jul 06, 2017 | 53.43 | 53.68 | 53.01 | 53.16 | 9,715,542 | -0.37(-0.69%) |
Jul 05, 2017 | 54.16 | 54.21 | 53.48 | 53.53 | 17,384,056 | -1.01(-1.86%) |
Jul 03, 2017 | 54.28 | 54.88 | 54.25 | 54.54 | 10,656,109 | -0.33(-0.59%) |
Jun 30, 2017 | 52.64 | 55.53 | 52.55 | 54.87 | 50,045,416 | +5.42(+10.96%) |
Jun 29, 2017 | 49.60 | 49.88 | 49.28 | 49.45 | 15,831,045 | -0.18(-0.36%) |
Jun 28, 2017 | 49.45 | 49.86 | 49.25 | 49.62 | 8,092,808 | +0.38(+0.77%) |
Jun 27, 2017 | 49.47 | 49.53 | 48.95 | 49.24 | 8,465,874 | -0.31(-0.62%) |
Jun 26, 2017 | 49.24 | 49.82 | 48.98 | 49.55 | 8,565,862 | +0.40(+0.81%) |
Jun 23, 2017 | 48.50 | 49.21 | 48.05 | 49.15 | 9,164,023 | +0.42(+0.86%) |
Jun 22, 2017 | 48.92 | 48.94 | 48.44 | 48.73 | 11,463,243 | -0.18(-0.36%) |
Jun 21, 2017 | 48.27 | 49.00 | 48.27 | 48.91 | 14,000,674 | +0.96(+2.00%) |
Jun 20, 2017 | 48.41 | 48.48 | 47.52 | 47.95 | 11,480,254 | -0.43(-0.88%) |
Jun 19, 2017 | 47.82 | 48.56 | 47.80 | 48.38 | 12,113,383 | +0.86(+1.80%) |
Jun 16, 2017 | 48.13 | 48.21 | 47.23 | 47.52 | 27,662,222 | -1.67(-3.40%) |
Jun 15, 2017 | 50.22 | 50.27 | 49.04 | 49.20 | 17,248,636 | -1.64(-3.22%) |
Jun 14, 2017 | 50.67 | 50.84 | 50.17 | 50.83 | 7,294,669 | +0.33(+0.64%) |
Jun 13, 2017 | 50.25 | 50.83 | 50.07 | 50.51 | 9,376,458 | +0.26(+0.52%) |
Jun 12, 2017 | 49.76 | 50.45 | 49.75 | 50.25 | 9,871,272 | +0.53(+1.07%) |
Jun 09, 2017 | 49.48 | 49.73 | 49.10 | 49.72 | 8,975,846 | +0.24(+0.49%) |
Jun 08, 2017 | 50.35 | 49.43 | 49.48 | 8,371,551 | -0.03(-0.06%) | |
Jun 07, 2017 | 49.09 | 49.62 | 49.06 | 49.50 | 7,997,664 | +0.70(+1.43%) |
Jun 06, 2017 | 49.20 | 49.38 | 48.76 | 48.81 | 9,594,829 | -0.49(-1.00%) |
Jun 05, 2017 | 49.29 | 49.50 | 49.01 | 49.30 | 6,181,680 | +0.03(+0.06%) |
Jun 02, 2017 | 49.01 | 49.30 | 48.69 | 49.27 | 19,904,804 | +0.63(+1.30%) |
Jun 01, 2017 | 49.34 | 49.57 | 48.55 | 48.64 | 14,356,311 | -0.47(-0.97%) |
May 31, 2017 | 49.14 | 49.38 | 48.85 | 49.11 | 9,644,533 | +0.06(+0.13%) |
May 30, 2017 | 48.90 | 49.14 | 48.79 | 49.05 | 8,673,865 | +0.31(+0.63%) |
May 26, 2017 | 48.52 | 48.90 | 48.41 | 48.74 | 6,388,810 | +0.22(+0.46%) |
May 25, 2017 | 48.55 | 48.74 | 48.39 | 48.52 | 8,229,653 | +0.32(+0.65%) |
May 24, 2017 | 48.43 | 48.47 | 47.95 | 48.20 | 10,145,600 | -0.18(-0.36%) |
May 23, 2017 | 48.18 | 48.77 | 48.08 | 48.38 | 11,962,657 | +0.58(+1.22%) |
May 22, 2017 | 47.98 | 48.16 | 47.64 | 47.80 | 14,750,932 | -0.19(-0.39%) |
May 19, 2017 | 47.27 | 48.30 | 47.09 | 47.98 | 21,630,568 | +0.08(+0.17%) |
May 18, 2017 | 48.17 | 48.27 | 47.55 | 47.90 | 24,358,802 | -0.11(-0.23%) |
May 17, 2017 | 48.92 | 49.00 | 48.01 | 48.01 | 19,789,560 | -0.91(-1.86%) |
May 16, 2017 | 48.54 | 49.47 | 48.31 | 48.92 | 15,710,384 | -0.92(-1.84%) |
May 15, 2017 | 50.16 | 50.23 | 49.75 | 49.84 | 8,848,764 | -0.40(-0.79%) |
May 12, 2017 | 50.14 | 50.41 | 49.85 | 50.23 | 6,048,875 | -0.04(-0.07%) |
May 11, 2017 | 50.53 | 50.53 | 49.49 | 50.27 | 7,011,995 | -0.30(-0.59%) |
May 10, 2017 | 50.89 | 51.03 | 50.52 | 50.57 | 6,282,759 | -0.31(-0.60%) |
May 09, 2017 | 50.35 | 51.05 | 50.20 | 50.87 | 6,949,749 | +0.55(+1.09%) |
May 08, 2017 | 50.22 | 50.52 | 49.89 | 50.33 | 9,417,219 | +0.32(+0.65%) |
May 05, 2017 | 50.43 | 50.51 | 49.64 | 50.00 | 14,436,316 | -0.48(-0.95%) |
May 04, 2017 | 50.68 | 50.82 | 50.23 | 50.48 | 7,369,719 | -0.06(-0.11%) |
May 03, 2017 | 51.13 | 51.25 | 50.42 | 50.54 | 10,222,771 | -0.50(-0.98%) |
May 02, 2017 | 51.09 | 51.12 | 50.78 | 51.04 | 7,944,661 | +0.07(+0.15%) |
May 01, 2017 | 51.37 | 51.39 | 50.96 | 50.97 | 5,266,839 | -0.39(-0.76%) |
Apr 28, 2017 | 51.37 | 51.47 | 51.11 | 51.36 | 6,945,999 | -0.06(-0.11%) |
Apr 27, 2017 | 51.14 | 51.50 | 50.89 | 51.41 | 9,233,653 | +0.29(+0.56%) |
Apr 26, 2017 | 51.40 | 51.75 | 51.09 | 51.12 | 11,799,391 | -0.27(-0.52%) |
Apr 25, 2017 | 51.47 | 51.69 | 51.36 | 51.39 | 9,677,921 | -0.02(-0.04%) |
Apr 24, 2017 | 52.03 | 52.10 | 51.41 | 51.41 | 11,628,627 | -0.35(-0.68%) |
Apr 21, 2017 | 52.17 | 52.25 | 51.61 | 51.76 | 6,533,724 | -0.51(-0.98%) |
Apr 20, 2017 | 51.87 | 52.54 | 51.79 | 52.27 | 7,409,300 | +0.50(+0.97%) |
Apr 19, 2017 | 52.05 | 52.11 | 51.66 | 51.77 | 6,417,252 | -0.23(-0.45%) |
Apr 18, 2017 | 52.29 | 51.72 | 52.00 | 6,097,228 | -0.12(-0.23%) | |
Apr 17, 2017 | 51.27 | 52.21 | 51.21 | 52.12 | 8,295,780 | +0.83(+1.63%) |
Apr 13, 2017 | 51.36 | 51.53 | 51.22 | 51.29 | 5,699,140 | -0.21(-0.41%) |
Apr 12, 2017 | 50.66 | 51.55 | 50.51 | 51.50 | 9,174,657 | +0.60(+1.18%) |
Apr 11, 2017 | 50.93 | 51.04 | 50.56 | 50.90 | 4,691,975 | +0.02(+0.04%) |
Apr 10, 2017 | 50.98 | 51.28 | 50.72 | 50.88 | 5,904,756 | -0.19(-0.38%) |
Apr 07, 2017 | 51.07 | 51.20 | 50.76 | 51.08 | 6,558,137 | -0.03(-0.05%) |
Apr 06, 2017 | 51.04 | 51.85 | 50.92 | 51.11 | 7,220,586 | +0.15(+0.29%) |
Apr 05, 2017 | 50.95 | 51.72 | 50.51 | 50.96 | 8,331,764 | -0.06(-0.11%) |
Apr 04, 2017 | 51.11 | 51.25 | 50.82 | 51.01 | 9,541,488 | -0.48(-0.94%) |
Apr 03, 2017 | 51.66 | 51.72 | 51.11 | 51.49 | 7,648,027 | -0.16(-0.31%) |
Mar 31, 2017 | 51.90 | 51.93 | 51.57 | 51.65 | 6,371,898 | -0.29(-0.55%) |
Mar 30, 2017 | 52.35 | 52.46 | 51.73 | 51.94 | 7,779,502 | -0.59(-1.13%) |
Mar 29, 2017 | 52.28 | 52.92 | 52.23 | 52.53 | 8,044,887 | +0.06(+0.11%) |
Mar 28, 2017 | 51.89 | 52.63 | 51.71 | 52.48 | 8,441,655 | +0.64(+1.23%) |
Mar 27, 2017 | 51.57 | 52.13 | 51.48 | 51.84 | 9,347,616 | -0.40(-0.76%) |
Mar 24, 2017 | 51.24 | 52.50 | 51.09 | 52.24 | 15,578,520 | +0.92(+1.79%) |
Mar 23, 2017 | 50.61 | 51.49 | 50.53 | 51.32 | 25,728,992 | +1.34(+2.69%) |
Mar 22, 2017 | 50.75 | 50.98 | 49.83 | 49.97 | 40,362,480 | -3.79(-7.05%) |
Mar 21, 2017 | 54.48 | 54.68 | 53.50 | 53.77 | 16,448,007 | -0.62(-1.14%) |
Mar 20, 2017 | 53.76 | 54.51 | 53.72 | 54.39 | 14,406,045 | +0.82(+1.52%) |
Mar 17, 2017 | 53.54 | 53.65 | 53.12 | 53.57 | 11,643,474 | +0.19(+0.35%) |
Mar 16, 2017 | 53.23 | 53.50 | 52.67 | 53.39 | 10,676,177 | -0.06(-0.10%) |
Mar 15, 2017 | 53.41 | 53.75 | 52.60 | 53.44 | 10,862,255 | +0.35(+0.66%) |
Mar 14, 2017 | 52.71 | 53.77 | 52.57 | 53.09 | 10,020,025 | +0.57(+1.08%) |
Mar 13, 2017 | 52.30 | 52.66 | 52.00 | 52.52 | 7,807,166 | +0.22(+0.43%) |
Mar 10, 2017 | 52.36 | 52.82 | 52.14 | 52.30 | 9,583,674 | +0.06(+0.12%) |
Mar 09, 2017 | 52.47 | 52.51 | 51.99 | 52.24 | 6,652,426 | -0.14(-0.27%) |
Mar 08, 2017 | 52.77 | 52.77 | 52.19 | 52.37 | 8,205,175 | -0.04(-0.07%) |
Mar 07, 2017 | 52.56 | 52.82 | 51.92 | 52.41 | 7,686,846 | -0.20(-0.39%) |
Mar 06, 2017 | 52.55 | 52.76 | 52.39 | 52.62 | 7,441,235 | +0.06(+0.12%) |
Mar 03, 2017 | 53.43 | 52.37 | 52.55 | 9,918,235 | -1.02(-1.90%) | |
Mar 02, 2017 | 53.66 | 53.99 | 53.43 | 53.57 | 6,944,874 | +0.03(+0.05%) |