Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.52 | 51.52 | 51.52 | 0 | +0.83(+1.63%) | |
Mar 28, 2018 | 51.20 | 51.58 | 50.50 | 50.70 | 7,950,091 | -0.31(-0.61%) |
Mar 27, 2018 | 51.99 | 52.15 | 50.73 | 51.01 | 7,126,792 | -0.75(-1.45%) |
Mar 26, 2018 | 51.30 | 51.96 | 50.83 | 51.76 | 6,179,040 | +1.09(+2.15%) |
Mar 23, 2018 | 51.50 | 51.90 | 50.61 | 50.67 | 7,788,287 | -0.72(-1.41%) |
Mar 22, 2018 | 52.17 | 52.64 | 51.36 | 51.39 | 7,052,549 | -1.20(-2.29%) |
Mar 21, 2018 | 52.16 | 52.98 | 51.47 | 52.60 | 9,907,864 | -0.52(-0.97%) |
Mar 20, 2018 | 52.79 | 53.32 | 52.60 | 53.11 | 4,641,761 | +0.51(+0.96%) |
Mar 19, 2018 | 53.15 | 53.33 | 52.20 | 52.61 | 6,511,265 | -0.69(-1.29%) |
Mar 16, 2018 | 53.08 | 53.87 | 53.05 | 53.29 | 6,964,090 | +0.33(+0.62%) |
Mar 15, 2018 | 53.08 | 53.16 | 52.46 | 52.96 | 4,538,271 | +0.18(+0.34%) |
Mar 14, 2018 | 53.23 | 53.83 | 52.65 | 52.78 | 7,613,412 | -0.41(-0.78%) |
Mar 13, 2018 | 52.98 | 53.59 | 52.14 | 53.20 | 9,720,048 | +0.40(+0.77%) |
Mar 12, 2018 | 52.88 | 53.09 | 52.24 | 52.79 | 6,741,717 | +0.07(+0.12%) |
Mar 09, 2018 | 51.65 | 52.73 | 51.31 | 52.73 | 7,420,713 | +1.36(+2.65%) |
Mar 08, 2018 | 50.73 | 51.71 | 50.63 | 51.36 | 7,129,923 | +1.04(+2.07%) |
Mar 07, 2018 | 49.95 | 50.32 | 4,823,116 | -0.29(-0.58%) | ||
Mar 06, 2018 | 50.69 | 50.87 | 50.27 | 50.61 | 4,944,460 | +0.05(+0.09%) |
Mar 05, 2018 | 49.74 | 50.84 | 49.43 | 50.57 | 6,344,129 | +0.50(+1.00%) |
Mar 02, 2018 | 49.62 | 50.22 | 48.70 | 50.07 | 7,298,000 | -0.08(-0.17%) |
Mar 01, 2018 | 50.64 | 51.67 | 49.83 | 50.15 | 8,378,795 | -0.52(-1.02%) |
Feb 28, 2018 | 50.64 | 51.23 | 50.16 | 50.67 | 6,723,006 | +0.26(+0.52%) |
Feb 27, 2018 | 51.32 | 51.71 | 50.32 | 50.41 | 6,359,301 | -1.01(-1.96%) |
Feb 26, 2018 | 51.34 | 51.52 | 50.53 | 51.41 | 7,869,105 | +1.16(+2.30%) |
Feb 23, 2018 | 49.63 | 50.27 | 49.47 | 50.26 | 4,542,544 | +0.86(+1.73%) |
Feb 22, 2018 | 49.31 | 49.40 | 5,211,168 | -0.29(-0.58%) | ||
Feb 21, 2018 | 49.23 | 50.84 | 49.14 | 49.69 | 8,130,864 | +0.64(+1.32%) |
Feb 20, 2018 | 49.10 | 49.73 | 48.88 | 49.04 | 7,189,166 | -0.36(-0.72%) |
Feb 16, 2018 | 49.40 | 49.40 | 49.40 | 0 | -0.09(-0.19%) | |
Feb 15, 2018 | 49.67 | 48.78 | 49.49 | 5,218,711 | +0.70(+1.44%) | |
Feb 14, 2018 | 48.50 | 49.14 | 48.37 | 48.79 | 8,342,747 | +0.03(+0.06%) |
Feb 13, 2018 | 48.76 | 8,794,146 | +0.11(+0.23%) | |||
Feb 12, 2018 | 47.87 | 49.06 | 47.41 | 48.65 | 11,350,085 | +1.49(+3.15%) |
Feb 09, 2018 | 48.56 | 48.60 | 45.35 | 47.16 | 20,385,310 | -0.72(-1.50%) |
Feb 08, 2018 | 50.33 | 50.38 | 47.86 | 47.88 | 13,042,297 | -2.45(-4.87%) |
Feb 07, 2018 | 49.38 | 50.77 | 49.35 | 50.33 | 9,621,093 | +0.70(+1.41%) |
Feb 06, 2018 | 48.48 | 50.00 | 47.91 | 49.63 | 13,096,331 | -0.12(-0.24%) |
Feb 05, 2018 | 50.47 | 51.11 | 49.10 | 49.75 | 10,071,617 | -1.30(-2.54%) |
Feb 02, 2018 | 52.42 | 52.59 | 50.98 | 51.05 | 9,589,598 | -1.68(-3.19%) |
Feb 01, 2018 | 52.82 | 53.44 | 52.35 | 52.73 | 5,876,373 | -0.33(-0.62%) |
Jan 31, 2018 | 52.62 | 53.53 | 52.57 | 53.06 | 9,200,140 | +0.61(+1.16%) |
Jan 30, 2018 | 51.97 | 52.85 | 51.80 | 52.45 | 7,517,948 | +0.34(+0.65%) |
Jan 29, 2018 | 51.41 | 52.51 | 51.41 | 52.12 | 9,394,812 | +0.47(+0.90%) |
Jan 26, 2018 | 51.70 | 52.25 | 51.25 | 51.65 | 10,090,856 | +0.42(+0.82%) |
Jan 25, 2018 | 53.28 | 53.41 | 50.93 | 51.23 | 19,665,866 | -1.86(-3.50%) |
Jan 24, 2018 | 52.75 | 53.41 | 51.93 | 53.09 | 22,708,630 | -2.93(-5.22%) |
Jan 23, 2018 | 56.17 | 56.34 | 55.53 | 56.01 | 7,853,061 | -0.19(-0.33%) |
Jan 22, 2018 | 55.99 | 56.23 | 55.51 | 56.20 | 7,534,319 | +0.11(+0.20%) |
Jan 19, 2018 | 55.79 | 56.10 | 55.22 | 56.09 | 6,625,279 | +0.52(+0.94%) |
Jan 18, 2018 | 55.89 | 56.13 | 55.36 | 55.57 | 6,254,440 | -0.25(-0.45%) |
Jan 17, 2018 | 55.73 | 56.23 | 55.58 | 55.82 | 6,513,511 | +0.35(+0.62%) |
Jan 16, 2018 | 56.27 | 56.82 | 55.05 | 55.47 | 12,923,976 | -0.45(-0.80%) |
Jan 12, 2018 | 55.92 | 55.92 | 55.92 | 0 | +1.22(+2.24%) | |
Jan 11, 2018 | 53.37 | 55.33 | 52.58 | 54.70 | 27,721,146 | +2.49(+4.76%) |
Jan 10, 2018 | 51.16 | 52.29 | 51.14 | 52.21 | 13,155,898 | +1.58(+3.12%) |
Jan 09, 2018 | 51.22 | 51.61 | 50.36 | 50.63 | 11,094,418 | -0.48(-0.93%) |
Jan 08, 2018 | 52.27 | 52.37 | 50.93 | 51.11 | 10,327,501 | -1.21(-2.30%) |
Jan 05, 2018 | 52.08 | 52.38 | 51.78 | 52.31 | 5,554,170 | +0.26(+0.50%) |
Jan 04, 2018 | 52.09 | 52.21 | 51.34 | 52.05 | 9,654,922 | +0.00(+0.00%) |
Jan 03, 2018 | 52.78 | 52.90 | 51.48 | 52.05 | 9,983,673 | -0.98(-1.85%) |
Jan 02, 2018 | 52.61 | 53.03 | 52.44 | 53.03 | 5,667,718 | +0.69(+1.32%) |
Dec 29, 2017 | 52.34 | 52.34 | 52.34 | 0 | -0.33(-0.62%) | |
Dec 28, 2017 | 52.51 | 52.82 | 52.33 | 52.67 | 3,907,060 | +0.21(+0.41%) |
Dec 27, 2017 | 52.69 | 52.74 | 52.34 | 52.45 | 4,029,704 | -0.29(-0.55%) |
Dec 26, 2017 | 52.25 | 53.07 | 52.23 | 52.74 | 3,505,476 | +0.37(+0.71%) |
Dec 22, 2017 | 52.50 | 52.55 | 52.22 | 52.37 | 4,163,830 | +0.00(+0.00%) |
Dec 21, 2017 | 52.80 | 53.13 | 52.25 | 52.37 | 8,776,258 | -0.18(-0.34%) |
Dec 20, 2017 | 52.34 | 52.91 | 52.04 | 52.55 | 7,737,702 | +0.44(+0.84%) |
Dec 19, 2017 | 52.53 | 52.70 | 51.87 | 52.11 | 6,894,498 | -0.30(-0.57%) |
Dec 18, 2017 | 52.83 | 53.06 | 52.23 | 52.41 | 9,272,213 | -0.03(-0.05%) |
Dec 15, 2017 | 51.77 | 52.80 | 51.74 | 52.43 | 15,384,062 | +0.79(+1.54%) |
Dec 14, 2017 | 51.29 | 51.97 | 50.40 | 51.64 | 14,514,053 | +1.51(+3.02%) |
Dec 13, 2017 | 50.29 | 50.29 | 49.66 | 50.13 | 6,712,764 | +0.01(+0.02%) |
Dec 12, 2017 | 50.12 | 51.21 | 50.04 | 50.12 | 6,383,937 | -0.70(-1.38%) |
Dec 11, 2017 | 50.21 | 51.28 | 50.00 | 50.82 | 7,781,788 | +0.85(+1.70%) |
Dec 08, 2017 | 49.97 | 51.05 | 49.88 | 49.97 | 7,107,026 | +0.05(+0.09%) |
Dec 07, 2017 | 48.60 | 49.92 | 48.53 | 49.92 | 7,611,368 | +1.04(+2.12%) |
Dec 06, 2017 | 48.80 | 49.33 | 48.69 | 48.88 | 4,471,266 | -0.08(-0.17%) |
Dec 05, 2017 | 49.39 | 49.70 | 48.90 | 48.97 | 5,922,515 | -0.49(-0.98%) |
Dec 04, 2017 | 49.79 | 50.59 | 49.13 | 49.45 | 9,486,444 | +0.79(+1.63%) |
Dec 01, 2017 | 49.12 | 50.08 | 48.84 | 48.66 | 9,472,118 | -0.80(-1.63%) |
Nov 30, 2017 | 49.07 | 50.00 | 48.85 | 49.46 | 10,019,046 | +0.77(+1.57%) |
Nov 29, 2017 | 47.51 | 49.30 | 47.39 | 48.70 | 11,689,445 | +1.42(+3.01%) |
Nov 28, 2017 | 46.09 | 47.37 | 45.87 | 47.28 | 9,170,415 | +0.93(+2.00%) |
Nov 27, 2017 | 46.78 | 46.88 | 46.17 | 46.35 | 5,383,528 | -0.49(-1.04%) |
Nov 24, 2017 | 47.18 | 47.18 | 46.71 | 46.84 | 1,969,946 | -0.28(-0.60%) |
Nov 22, 2017 | 47.24 | 47.51 | 46.99 | 47.12 | 4,451,004 | -0.24(-0.51%) |
Nov 21, 2017 | 46.73 | 47.37 | 46.49 | 47.36 | 5,152,266 | +0.82(+1.77%) |
Nov 20, 2017 | 46.58 | 46.64 | 45.91 | 46.54 | 4,552,159 | -0.03(-0.06%) |
Nov 17, 2017 | 46.78 | 46.91 | 46.29 | 46.56 | 5,355,472 | -0.59(-1.25%) |
Nov 16, 2017 | 46.23 | 47.34 | 46.19 | 47.15 | 7,456,342 | +1.33(+2.91%) |
Nov 15, 2017 | 45.20 | 46.02 | 44.90 | 45.82 | 7,063,062 | +0.40(+0.88%) |
Nov 14, 2017 | 45.35 | 45.51 | 45.11 | 45.42 | 5,227,770 | +0.04(+0.08%) |
Nov 13, 2017 | 45.14 | 45.42 | 44.89 | 45.39 | 5,579,200 | -0.03(-0.06%) |
Nov 10, 2017 | 45.69 | 45.86 | 45.36 | 45.41 | 7,588,112 | -0.28(-0.61%) |
Nov 09, 2017 | 46.17 | 46.43 | 45.62 | 45.69 | 6,019,820 | -0.81(-1.74%) |
Nov 08, 2017 | 46.21 | 46.81 | 45.94 | 46.50 | 3,780,659 | +0.14(+0.30%) |
Nov 07, 2017 | 46.97 | 47.02 | 46.22 | 46.36 | 4,764,901 | -0.61(-1.30%) |
Nov 06, 2017 | 46.82 | 47.53 | 46.72 | 46.97 | 6,739,135 | +0.16(+0.34%) |
Nov 03, 2017 | 46.90 | 47.09 | 46.33 | 46.82 | 4,462,319 | +0.06(+0.12%) |
Nov 02, 2017 | 46.89 | 46.90 | 46.11 | 46.76 | 6,929,940 | -0.01(-0.02%) |
Nov 01, 2017 | 46.62 | 47.31 | 46.40 | 46.77 | 6,280,356 | +0.30(+0.64%) |
Oct 31, 2017 | 46.72 | 46.96 | 46.39 | 46.47 | 5,119,441 | -0.28(-0.60%) |
Oct 30, 2017 | 46.65 | 47.07 | 46.45 | 46.75 | 4,263,084 | -0.21(-0.45%) |
Oct 27, 2017 | 47.30 | 47.60 | 46.40 | 46.96 | 8,153,876 | -0.34(-0.73%) |
Oct 26, 2017 | 49.11 | 49.81 | 47.13 | 47.31 | 11,749,143 | -1.22(-2.51%) |
Oct 25, 2017 | 49.47 | 49.51 | 48.42 | 48.52 | 6,506,105 | -0.87(-1.77%) |
Oct 24, 2017 | 48.77 | 49.58 | 48.33 | 49.40 | 5,713,023 | +0.84(+1.72%) |
Oct 23, 2017 | 49.51 | 49.57 | 48.52 | 48.56 | 4,408,679 | -0.92(-1.86%) |
Oct 20, 2017 | 48.88 | 49.49 | 48.79 | 49.48 | 7,221,406 | +0.93(+1.91%) |
Oct 19, 2017 | 48.83 | 49.04 | 47.72 | 48.55 | 10,300,264 | -0.55(-1.12%) |
Oct 18, 2017 | 49.09 | 49.34 | 48.92 | 49.10 | 5,816,046 | +0.09(+0.19%) |
Oct 17, 2017 | 49.70 | 50.22 | 48.91 | 49.01 | 7,048,205 | -0.80(-1.60%) |
Oct 16, 2017 | 49.96 | 50.02 | 49.49 | 49.81 | 5,178,906 | -0.32(-0.63%) |
Oct 13, 2017 | 49.33 | 50.20 | 49.25 | 50.12 | 7,797,283 | +0.79(+1.60%) |
Oct 12, 2017 | 49.32 | 49.41 | 48.80 | 49.33 | 6,264,846 | +0.04(+0.08%) |
Oct 11, 2017 | 49.58 | 50.13 | 48.78 | 49.30 | 12,722,282 | +0.34(+0.70%) |
Oct 10, 2017 | 48.98 | 49.89 | 48.74 | 48.95 | 12,197,398 | +0.89(+1.86%) |
Oct 09, 2017 | 48.37 | 48.70 | 47.78 | 48.06 | 4,978,931 | -0.25(-0.52%) |
Oct 06, 2017 | 47.74 | 48.78 | 47.74 | 48.31 | 7,251,040 | +0.31(+0.64%) |
Oct 05, 2017 | 47.85 | 48.09 | 47.61 | 48.00 | 5,680,231 | +0.11(+0.23%) |
Oct 04, 2017 | 47.58 | 48.37 | 47.35 | 47.89 | 8,897,882 | +0.29(+0.60%) |
Oct 03, 2017 | 44.73 | 47.72 | 44.73 | 47.61 | 17,294,894 | +2.95(+6.62%) |
Oct 02, 2017 | 44.91 | 45.07 | 44.49 | 44.65 | 9,263,551 | -0.14(-0.31%) |
Sep 29, 2017 | 44.96 | 45.19 | 44.59 | 44.79 | 5,956,771 | -0.08(-0.19%) |
Sep 28, 2017 | 44.08 | 45.26 | 44.08 | 44.87 | 8,945,008 | +0.55(+1.24%) |
Sep 27, 2017 | 45.78 | 43.77 | 44.33 | 12,550,249 | -0.72(-1.61%) | |
Sep 26, 2017 | 45.01 | 45.56 | 44.84 | 45.05 | 5,632,579 | +0.17(+0.37%) |
Sep 25, 2017 | 44.98 | 45.20 | 44.42 | 44.88 | 7,108,152 | -0.14(-0.31%) |
Sep 22, 2017 | 44.83 | 45.20 | 44.68 | 45.02 | 4,953,938 | +0.29(+0.64%) |
Sep 21, 2017 | 44.59 | 44.91 | 44.05 | 44.73 | 6,713,018 | +0.11(+0.25%) |
Sep 20, 2017 | 44.59 | 45.14 | 44.38 | 44.62 | 5,958,815 | +0.13(+0.29%) |
Sep 19, 2017 | 44.60 | 45.50 | 44.35 | 44.49 | 7,301,383 | -0.06(-0.13%) |
Sep 18, 2017 | 44.89 | 45.00 | 44.37 | 44.55 | 6,470,924 | -0.27(-0.60%) |
Sep 15, 2017 | 44.63 | 45.00 | 44.45 | 44.82 | 19,104,912 | -0.02(-0.04%) |
Sep 14, 2017 | 45.42 | 45.44 | 44.72 | 44.84 | 6,764,990 | -0.66(-1.45%) |
Sep 13, 2017 | 45.48 | 45.64 | 45.18 | 45.50 | 6,733,920 | -0.06(-0.12%) |
Sep 12, 2017 | 45.46 | 45.66 | 45.09 | 45.55 | 6,258,404 | +0.20(+0.45%) |
Sep 11, 2017 | 44.54 | 45.71 | 44.53 | 45.35 | 13,470,471 | +1.27(+2.89%) |
Sep 08, 2017 | 43.64 | 44.37 | 43.56 | 44.08 | 6,578,557 | +0.31(+0.70%) |
Sep 07, 2017 | 43.94 | 44.40 | 43.63 | 43.77 | 7,890,270 | -0.25(-0.57%) |
Sep 06, 2017 | 42.00 | 44.08 | 41.42 | 44.02 | 20,104,236 | +1.44(+3.38%) |
Sep 05, 2017 | 43.44 | 43.91 | 42.49 | 42.58 | 12,266,493 | -1.56(-3.54%) |
Sep 01, 2017 | 44.05 | 44.45 | 43.93 | 44.14 | 6,566,600 | +0.31(+0.70%) |
Aug 31, 2017 | 43.66 | 43.97 | 43.51 | 43.83 | 6,391,537 | +0.33(+0.77%) |
Aug 30, 2017 | 43.16 | 43.66 | 42.82 | 43.50 | 6,415,275 | +0.20(+0.45%) |
Aug 29, 2017 | 42.86 | 43.47 | 42.60 | 43.30 | 6,080,622 | -0.31(-0.70%) |
Aug 28, 2017 | 43.50 | 43.85 | 43.33 | 43.61 | 8,414,775 | +0.25(+0.58%) |
Aug 25, 2017 | 42.20 | 43.71 | 42.12 | 43.36 | 15,005,997 | +1.37(+3.25%) |
Aug 24, 2017 | 43.17 | 43.19 | 41.80 | 41.99 | 14,835,224 | -0.90(-2.10%) |
Aug 23, 2017 | 43.62 | 43.66 | 42.53 | 42.90 | 11,837,999 | -0.90(-2.06%) |
Aug 22, 2017 | 44.51 | 44.65 | 43.74 | 43.80 | 7,280,474 | -0.61(-1.38%) |
Aug 21, 2017 | 44.11 | 44.49 | 43.98 | 44.41 | 5,006,453 | +0.54(+1.24%) |
Aug 18, 2017 | 44.04 | 44.41 | 43.65 | 43.87 | 9,096,214 | +0.00(+0.00%) |
Aug 17, 2017 | 46.16 | 46.28 | 43.84 | 43.87 | 13,047,120 | -2.40(-5.19%) |
Aug 16, 2017 | 46.37 | 46.61 | 46.21 | 46.27 | 4,004,579 | +0.19(+0.42%) |
Aug 15, 2017 | 46.38 | 46.45 | 46.02 | 46.07 | 4,407,329 | -0.14(-0.30%) |
Aug 14, 2017 | 46.14 | 46.37 | 45.83 | 46.21 | 5,055,620 | +0.54(+1.19%) |
Aug 11, 2017 | 45.18 | 45.76 | 44.72 | 45.67 | 6,846,582 | +0.41(+0.90%) |
Aug 10, 2017 | 45.75 | 45.82 | 45.20 | 45.26 | 9,670,596 | -0.58(-1.27%) |
Aug 09, 2017 | 46.15 | 46.24 | 45.68 | 45.84 | 7,251,040 | -0.59(-1.27%) |
Aug 08, 2017 | 46.84 | 47.11 | 46.36 | 46.43 | 6,335,311 | -0.41(-0.87%) |
Aug 07, 2017 | 47.25 | 47.58 | 46.78 | 46.84 | 6,762,926 | +0.13(+0.28%) |
Aug 04, 2017 | 46.83 | 46.88 | 46.46 | 46.71 | 4,796,167 | +0.04(+0.08%) |
Aug 03, 2017 | 46.26 | 46.83 | 46.08 | 46.67 | 5,688,387 | +0.52(+1.12%) |
Aug 02, 2017 | 46.16 | 46.42 | 45.67 | 46.16 | 5,649,460 | -0.06(-0.12%) |
Aug 01, 2017 | 45.94 | 46.33 | 45.46 | 46.21 | 8,505,054 | +0.66(+1.44%) |
Jul 31, 2017 | 46.58 | 46.79 | 45.46 | 45.56 | 10,375,238 | -0.90(-1.93%) |
Jul 28, 2017 | 46.14 | 46.49 | 45.59 | 46.45 | 9,375,258 | +0.23(+0.50%) |
Jul 27, 2017 | 46.52 | 47.05 | 45.71 | 46.22 | 13,433,289 | -0.97(-2.05%) |
Jul 26, 2017 | 47.21 | 47.32 | 46.73 | 47.19 | 8,738,667 | -0.01(-0.02%) |
Jul 25, 2017 | 47.92 | 48.19 | 47.14 | 47.20 | 6,300,881 | -0.36(-0.76%) |
Jul 24, 2017 | 48.14 | 48.37 | 47.46 | 47.56 | 8,894,232 | -0.67(-1.40%) |
Jul 21, 2017 | 48.50 | 48.64 | 48.06 | 48.23 | 7,419,478 | -0.53(-1.08%) |
Jul 20, 2017 | 49.64 | 49.75 | 48.70 | 48.76 | 9,121,094 | -0.89(-1.78%) |
Jul 19, 2017 | 49.63 | 50.15 | 49.01 | 49.64 | 11,622,555 | -0.16(-0.32%) |
Jul 18, 2017 | 50.30 | 50.30 | 49.73 | 49.80 | 6,956,329 | -0.63(-1.24%) |
Jul 17, 2017 | 50.95 | 51.03 | 50.40 | 50.43 | 5,837,142 | -0.45(-0.89%) |
Jul 14, 2017 | 50.30 | 51.12 | 50.21 | 50.88 | 9,999,425 | +0.58(+1.16%) |
Jul 13, 2017 | 50.35 | 50.79 | 49.67 | 50.30 | 14,364,555 | -0.90(-1.77%) |
Jul 12, 2017 | 50.58 | 51.31 | 50.53 | 51.20 | 13,103,430 | +1.11(+2.21%) |
Jul 11, 2017 | 50.59 | 50.80 | 50.00 | 50.10 | 5,896,108 | -0.49(-0.97%) |
Jul 10, 2017 | 50.80 | 51.45 | 50.43 | 50.59 | 8,636,835 | -0.60(-1.17%) |
Jul 07, 2017 | 50.35 | 51.22 | 50.10 | 51.19 | 8,119,097 | +1.01(+2.00%) |
Jul 06, 2017 | 50.00 | 50.61 | 49.74 | 50.18 | 6,741,026 | +0.04(+0.07%) |
Jul 05, 2017 | 49.98 | 50.40 | 49.60 | 50.14 | 6,276,797 | +0.25(+0.50%) |
Jul 03, 2017 | 50.08 | 50.49 | 49.60 | 49.89 | 3,827,115 | +0.30(+0.60%) |
Jun 30, 2017 | 49.84 | 50.10 | 49.59 | 49.60 | 5,431,428 | -0.12(-0.24%) |
Jun 29, 2017 | 49.94 | 50.33 | 49.54 | 49.72 | 7,788,648 | +0.03(+0.06%) |
Jun 28, 2017 | 49.15 | 50.02 | 49.15 | 49.69 | 7,308,467 | +0.92(+1.89%) |
Jun 27, 2017 | 48.79 | 49.11 | 48.55 | 48.77 | 6,416,363 | -0.03(-0.06%) |
Jun 26, 2017 | 48.93 | 49.64 | 48.63 | 48.79 | 6,639,137 | -0.05(-0.09%) |
Jun 23, 2017 | 48.73 | 49.07 | 48.56 | 48.84 | 17,111,790 | +0.10(+0.21%) |
Jun 22, 2017 | 48.91 | 49.10 | 48.15 | 48.74 | 7,845,447 | +0.50(+1.03%) |
Jun 21, 2017 | 48.04 | 48.53 | 47.76 | 48.24 | 5,563,892 | +0.47(+0.99%) |
Jun 20, 2017 | 48.62 | 48.73 | 47.68 | 47.77 | 7,638,857 | -0.69(-1.43%) |
Jun 19, 2017 | 48.08 | 48.57 | 47.94 | 48.46 | 8,315,616 | +0.47(+0.98%) |
Jun 16, 2017 | 47.58 | 47.99 | 47.30 | 47.99 | 6,776,855 | +0.41(+0.85%) |
Jun 15, 2017 | 47.65 | 47.84 | 46.99 | 47.59 | 7,445,053 | -0.32(-0.67%) |
Jun 14, 2017 | 48.00 | 48.18 | 47.57 | 47.91 | 6,521,656 | +0.04(+0.08%) |
Jun 13, 2017 | 48.23 | 48.77 | 47.49 | 47.87 | 8,972,131 | -0.35(-0.73%) |
Jun 12, 2017 | 48.87 | 48.89 | 47.41 | 48.22 | 10,565,404 | -0.70(-1.43%) |
Jun 09, 2017 | 48.82 | 49.44 | 48.60 | 48.92 | 10,519,874 | +0.16(+0.32%) |
Jun 08, 2017 | 49.33 | 48.17 | 48.77 | 9,813,497 | +0.53(+1.09%) | |
Jun 07, 2017 | 47.08 | 48.45 | 46.74 | 48.24 | 11,797,756 | +0.96(+2.03%) |
Jun 06, 2017 | 47.21 | 47.70 | 47.12 | 47.28 | 7,396,219 | -0.15(-0.31%) |
Jun 05, 2017 | 47.06 | 47.52 | 46.67 | 47.43 | 9,771,116 | +0.18(+0.39%) |
Jun 02, 2017 | 46.65 | 47.88 | 46.61 | 47.24 | 12,863,639 | +1.24(+2.69%) |
Jun 01, 2017 | 45.52 | 46.21 | 45.50 | 46.01 | 8,052,277 | +0.66(+1.47%) |
May 31, 2017 | 45.40 | 45.55 | 44.78 | 45.34 | 8,764,427 | +0.06(+0.14%) |
May 30, 2017 | 46.69 | 46.69 | 45.26 | 45.28 | 11,401,030 | -1.61(-3.43%) |
May 26, 2017 | 46.43 | 47.02 | 46.43 | 46.88 | 6,261,124 | +0.37(+0.79%) |
May 25, 2017 | 45.21 | 46.54 | 45.19 | 46.52 | 8,040,433 | +1.41(+3.13%) |
May 24, 2017 | 44.92 | 45.20 | 44.74 | 45.10 | 5,579,723 | +0.26(+0.58%) |
May 23, 2017 | 44.82 | 45.06 | 44.59 | 44.84 | 6,059,295 | +0.09(+0.21%) |
May 22, 2017 | 44.64 | 44.96 | 44.61 | 44.75 | 7,091,098 | +0.27(+0.60%) |
May 19, 2017 | 44.16 | 44.89 | 44.12 | 44.48 | 6,649,581 | +0.50(+1.13%) |
May 18, 2017 | 43.97 | 44.57 | 43.88 | 43.99 | 5,494,362 | -0.07(-0.17%) |
May 17, 2017 | 45.51 | 45.20 | 44.00 | 44.06 | 8,965,325 | -1.45(-3.18%) |
May 16, 2017 | 45.61 | 45.63 | 44.84 | 45.51 | 6,987,726 | +0.00(+0.00%) |
May 15, 2017 | 45.15 | 45.69 | 45.04 | 45.51 | 6,022,440 | +0.48(+1.06%) |
May 12, 2017 | 45.49 | 45.56 | 44.95 | 45.03 | 7,812,112 | -0.64(-1.41%) |
May 11, 2017 | 45.97 | 46.12 | 44.96 | 45.67 | 9,593,025 | -0.26(-0.56%) |
May 10, 2017 | 45.36 | 45.95 | 45.22 | 45.93 | 8,212,405 | +0.38(+0.83%) |
May 09, 2017 | 45.04 | 45.90 | 44.93 | 45.55 | 9,529,905 | +0.96(+2.14%) |
May 08, 2017 | 44.79 | 45.12 | 44.49 | 44.60 | 9,434,049 | -0.17(-0.37%) |
May 05, 2017 | 44.70 | 45.07 | 44.35 | 44.76 | 5,739,182 | +0.06(+0.12%) |
May 04, 2017 | 44.54 | 44.85 | 44.30 | 44.71 | 8,124,193 | +0.30(+0.68%) |
May 03, 2017 | 43.81 | 44.57 | 43.70 | 44.40 | 10,784,217 | +0.44(+1.00%) |
May 02, 2017 | 41.98 | 44.05 | 41.83 | 43.96 | 14,068,438 | +2.23(+5.35%) |
May 01, 2017 | 41.90 | 42.28 | 41.73 | 41.73 | 6,939,550 | -0.04(-0.09%) |
Apr 28, 2017 | 42.19 | 42.32 | 41.63 | 41.77 | 7,180,611 | -0.28(-0.66%) |
Apr 27, 2017 | 41.99 | 42.15 | 41.23 | 42.04 | 13,476,290 | -0.58(-1.36%) |
Apr 26, 2017 | 42.95 | 43.25 | 42.59 | 42.62 | 8,278,059 | -0.33(-0.77%) |
Apr 25, 2017 | 43.33 | 43.71 | 42.92 | 42.95 | 8,561,006 | -0.07(-0.17%) |
Apr 24, 2017 | 42.74 | 43.14 | 42.35 | 43.03 | 13,623,844 | +1.18(+2.81%) |
Apr 21, 2017 | 42.14 | 42.32 | 41.64 | 41.85 | 6,958,606 | -0.37(-0.87%) |
Apr 20, 2017 | 41.74 | 42.44 | 41.59 | 42.22 | 8,354,745 | +0.78(+1.89%) |
Apr 19, 2017 | 41.19 | 41.91 | 41.09 | 41.44 | 9,234,823 | +0.62(+1.51%) |
Apr 18, 2017 | 40.63 | 41.16 | 40.41 | 40.82 | 8,675,249 | +0.06(+0.14%) |
Apr 17, 2017 | 40.56 | 40.86 | 40.44 | 40.76 | 7,767,345 | +0.29(+0.73%) |
Apr 13, 2017 | 41.26 | 41.36 | 40.27 | 40.47 | 16,204,114 | -0.94(-2.26%) |
Apr 12, 2017 | 43.17 | 43.36 | 41.36 | 41.41 | 15,592,988 | -0.22(-0.53%) |
Apr 11, 2017 | 41.36 | 41.66 | 40.89 | 41.63 | 11,429,340 | +0.29(+0.71%) |
Apr 10, 2017 | 41.43 | 41.57 | 40.99 | 41.33 | 10,820,079 | -0.18(-0.44%) |
Apr 07, 2017 | 41.56 | 41.73 | 41.13 | 41.52 | 9,799,611 | -0.08(-0.20%) |
Apr 06, 2017 | 41.47 | 41.97 | 41.24 | 41.60 | 6,615,172 | +0.17(+0.40%) |
Apr 05, 2017 | 41.76 | 42.37 | 41.39 | 41.44 | 9,044,616 | -0.03(-0.07%) |
Apr 04, 2017 | 42.13 | 42.33 | 41.36 | 41.46 | 9,535,999 | -1.11(-2.61%) |