Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 62.15 | 62.54 | 61.49 | 61.93 | 7,552,041 | -0.49(-0.79%) |
May 30, 2018 | 61.18 | 62.92 | 60.85 | 62.43 | 9,005,928 | +1.50(+2.47%) |
May 29, 2018 | 60.33 | 60.97 | 60.07 | 60.92 | 7,898,015 | +0.42(+0.69%) |
May 25, 2018 | 60.51 | 60.51 | 60.51 | 0 | +0.23(+0.38%) | |
May 24, 2018 | 60.54 | 60.78 | 59.55 | 60.28 | 9,704,946 | -0.20(-0.32%) |
May 23, 2018 | 60.73 | 61.99 | 60.21 | 60.47 | 20,411,402 | -3.65(-5.70%) |
May 22, 2018 | 65.43 | 65.96 | 63.89 | 64.13 | 8,884,022 | -1.19(-1.82%) |
May 21, 2018 | 65.11 | 65.59 | 64.83 | 65.32 | 5,971,528 | +0.79(+1.22%) |
May 18, 2018 | 64.74 | 65.04 | 64.24 | 64.53 | 5,081,465 | +0.09(+0.14%) |
May 17, 2018 | 63.88 | 64.90 | 63.81 | 64.43 | 6,444,723 | +0.51(+0.80%) |
May 16, 2018 | 62.86 | 64.31 | 62.83 | 63.92 | 10,116,916 | +1.83(+2.94%) |
May 15, 2018 | 61.46 | 62.41 | 61.36 | 62.09 | 5,884,534 | +0.68(+1.11%) |
May 14, 2018 | 59.51 | 61.61 | 59.47 | 61.42 | 8,680,150 | +2.23(+3.77%) |
May 11, 2018 | 58.92 | 59.25 | 58.38 | 59.18 | 3,599,182 | +0.01(+0.01%) |
May 10, 2018 | 58.76 | 59.39 | 58.27 | 59.17 | 4,242,617 | +0.26(+0.44%) |
May 09, 2018 | 57.86 | 59.07 | 57.57 | 58.91 | 4,893,936 | +0.43(+0.73%) |
May 08, 2018 | 58.39 | 58.98 | 58.16 | 58.48 | 4,572,706 | +0.08(+0.13%) |
May 07, 2018 | 59.75 | 59.76 | 58.05 | 58.41 | 7,044,834 | -1.45(-2.42%) |
May 04, 2018 | 59.52 | 60.14 | 58.91 | 59.86 | 3,097,474 | -0.08(-0.14%) |
May 03, 2018 | 60.18 | 60.35 | 59.45 | 59.94 | 3,818,889 | -0.25(-0.42%) |
May 02, 2018 | 59.49 | 60.25 | 58.50 | 60.19 | 5,464,192 | +0.32(+0.53%) |
May 01, 2018 | 60.55 | 60.91 | 59.87 | 59.87 | 6,670,415 | -1.29(-2.11%) |
Apr 30, 2018 | 61.33 | 62.08 | 61.07 | 61.16 | 5,707,353 | -0.21(-0.34%) |
Apr 27, 2018 | 60.24 | 61.57 | 60.14 | 61.37 | 4,405,859 | +0.82(+1.35%) |
Apr 26, 2018 | 60.08 | 60.77 | 59.89 | 60.56 | 3,694,833 | +0.62(+1.04%) |
Apr 25, 2018 | 59.18 | 60.38 | 58.89 | 59.93 | 3,075,318 | +0.51(+0.86%) |
Apr 24, 2018 | 59.79 | 60.62 | 59.14 | 59.42 | 4,682,458 | -0.35(-0.59%) |
Apr 23, 2018 | 59.60 | 59.88 | 58.77 | 59.77 | 3,971,588 | +0.53(+0.90%) |
Apr 20, 2018 | 59.92 | 60.35 | 59.07 | 59.24 | 4,878,591 | -0.56(-0.93%) |
Apr 19, 2018 | 60.92 | 60.92 | 59.12 | 59.80 | 6,901,614 | -1.31(-2.14%) |
Apr 18, 2018 | 61.27 | 61.89 | 61.01 | 61.10 | 3,811,603 | +0.07(+0.11%) |
Apr 17, 2018 | 61.34 | 61.45 | 60.99 | 61.04 | 3,639,972 | +0.38(+0.62%) |
Apr 16, 2018 | 60.61 | 61.02 | 60.21 | 60.66 | 5,742,192 | +0.40(+0.67%) |
Apr 13, 2018 | 61.31 | 61.32 | 59.93 | 60.25 | 4,539,596 | -0.77(-1.26%) |
Apr 12, 2018 | 61.61 | 62.00 | 60.75 | 61.02 | 3,585,006 | -0.33(-0.54%) |
Apr 11, 2018 | 61.06 | 61.92 | 60.77 | 61.35 | 4,205,746 | +0.03(+0.04%) |
Apr 10, 2018 | 61.38 | 61.51 | 60.51 | 61.32 | 5,524,866 | +1.10(+1.83%) |
Apr 09, 2018 | 61.04 | 61.26 | 60.16 | 60.22 | 3,671,438 | -0.68(-1.12%) |
Apr 06, 2018 | 60.46 | 61.85 | 60.25 | 60.90 | 7,549,467 | -0.13(-0.21%) |
Apr 05, 2018 | 60.62 | 61.15 | 59.60 | 61.03 | 5,365,848 | +0.49(+0.81%) |
Apr 04, 2018 | 58.03 | 60.60 | 58.00 | 60.54 | 6,171,385 | +1.96(+3.35%) |
Apr 03, 2018 | 58.46 | 58.92 | 58.14 | 58.58 | 4,135,367 | +0.46(+0.80%) |
Apr 02, 2018 | 58.16 | 58.45 | 56.82 | 58.11 | 7,005,954 | -0.38(-0.65%) |
Mar 29, 2018 | 58.49 | 58.49 | 58.49 | 0 | +0.21(+0.36%) | |
Mar 28, 2018 | 57.91 | 60.46 | 57.91 | 58.28 | 9,558,170 | +0.56(+0.98%) |
Mar 27, 2018 | 59.64 | 59.73 | 57.48 | 57.72 | 8,185,890 | -1.49(-2.52%) |
Mar 26, 2018 | 57.85 | 59.50 | 57.83 | 59.21 | 5,809,103 | +2.02(+3.54%) |
Mar 23, 2018 | 58.74 | 59.15 | 57.10 | 57.19 | 6,244,807 | -0.85(-1.47%) |
Mar 22, 2018 | 58.85 | 59.38 | 57.97 | 58.04 | 7,849,315 | -1.05(-1.78%) |
Mar 21, 2018 | 59.97 | 60.24 | 59.09 | 59.09 | 4,501,818 | -1.20(-1.98%) |
Mar 20, 2018 | 59.48 | 60.46 | 59.40 | 60.29 | 5,952,679 | +1.03(+1.73%) |
Mar 19, 2018 | 59.75 | 60.08 | 59.06 | 59.26 | 3,816,036 | -0.55(-0.92%) |
Mar 16, 2018 | 59.44 | 60.18 | 59.32 | 59.81 | 8,661,523 | +0.30(+0.51%) |
Mar 15, 2018 | 60.05 | 60.24 | 59.21 | 59.50 | 7,749,454 | -0.02(-0.03%) |
Mar 14, 2018 | 60.42 | 59.29 | 59.52 | 5,559,499 | -0.44(-0.73%) | |
Mar 13, 2018 | 59.81 | 60.74 | 59.71 | 59.96 | 5,324,365 | +0.42(+0.71%) |
Mar 12, 2018 | 59.01 | 59.81 | 58.81 | 59.54 | 4,350,526 | +0.15(+0.26%) |
Mar 09, 2018 | 59.29 | 59.66 | 58.41 | 59.38 | 8,087,073 | +0.62(+1.06%) |
Mar 08, 2018 | 60.18 | 60.30 | 58.26 | 58.76 | 10,357,251 | -1.42(-2.35%) |
Mar 07, 2018 | 60.77 | 60.18 | 9,117,055 | -0.30(-0.50%) | ||
Mar 06, 2018 | 62.55 | 62.88 | 58.92 | 60.48 | 23,725,486 | -2.82(-4.46%) |
Mar 05, 2018 | 62.99 | 63.82 | 62.30 | 63.30 | 9,060,955 | -0.01(-0.01%) |
Mar 02, 2018 | 62.03 | 63.59 | 61.75 | 63.31 | 5,883,058 | +0.86(+1.38%) |
Mar 01, 2018 | 63.61 | 63.65 | 61.50 | 62.45 | 8,408,973 | -1.08(-1.70%) |
Feb 28, 2018 | 64.08 | 64.60 | 63.53 | 63.53 | 6,552,581 | -0.13(-0.21%) |
Feb 27, 2018 | 65.49 | 66.07 | 63.41 | 63.66 | 7,399,468 | -1.12(-1.73%) |
Feb 26, 2018 | 64.24 | 64.86 | 63.34 | 64.79 | 6,859,944 | +1.26(+1.98%) |
Feb 23, 2018 | 63.62 | 64.28 | 62.59 | 63.53 | 6,499,508 | +0.32(+0.51%) |
Feb 22, 2018 | 63.21 | 8,239,190 | +1.74(+2.84%) | |||
Feb 21, 2018 | 61.68 | 62.85 | 61.43 | 61.47 | 10,261,667 | +0.08(+0.14%) |
Feb 20, 2018 | 61.36 | 62.21 | 60.40 | 61.38 | 8,411,082 | -1.87(-2.96%) |
Feb 16, 2018 | 63.25 | 63.25 | 63.25 | 0 | -0.28(-0.45%) | |
Feb 15, 2018 | 63.68 | 62.88 | 63.54 | 4,101,373 | +0.58(+0.92%) | |
Feb 14, 2018 | 62.07 | 64.02 | 61.88 | 62.96 | 8,842,612 | +1.23(+1.99%) |
Feb 13, 2018 | 60.04 | 61.79 | 59.89 | 61.73 | 5,283,095 | +1.67(+2.78%) |
Feb 12, 2018 | 61.10 | 61.19 | 59.78 | 60.06 | 5,534,378 | -0.48(-0.79%) |
Feb 09, 2018 | 60.00 | 60.97 | 57.58 | 60.54 | 9,255,137 | +1.12(+1.88%) |
Feb 08, 2018 | 61.42 | 61.74 | 59.38 | 59.42 | 6,825,470 | -1.79(-2.92%) |
Feb 07, 2018 | 60.60 | 61.94 | 60.44 | 61.20 | 7,803,243 | +0.45(+0.74%) |
Feb 06, 2018 | 58.10 | 61.05 | 57.16 | 60.75 | 9,630,395 | +0.77(+1.29%) |
Feb 05, 2018 | 60.54 | 61.97 | 59.42 | 59.98 | 7,741,423 | -0.97(-1.60%) |
Feb 02, 2018 | 62.07 | 62.24 | 60.76 | 60.95 | 8,147,626 | -1.69(-2.69%) |
Feb 01, 2018 | 62.36 | 63.21 | 62.28 | 62.64 | 5,563,351 | -0.21(-0.33%) |
Jan 31, 2018 | 62.99 | 63.29 | 62.33 | 62.85 | 10,419,158 | +0.10(+0.16%) |
Jan 30, 2018 | 63.83 | 64.00 | 62.52 | 62.75 | 6,733,408 | -1.42(-2.21%) |
Jan 29, 2018 | 64.06 | 64.45 | 63.82 | 64.17 | 4,172,823 | -0.13(-0.19%) |
Jan 26, 2018 | 64.02 | 64.35 | 63.35 | 64.30 | 5,961,567 | +0.54(+0.85%) |
Jan 25, 2018 | 64.80 | 64.81 | 63.30 | 63.75 | 7,596,770 | -0.49(-0.77%) |
Jan 24, 2018 | 65.42 | 65.42 | 63.81 | 64.25 | 11,686,377 | -1.03(-1.57%) |
Jan 23, 2018 | 65.66 | 65.74 | 65.04 | 65.27 | 6,429,961 | -0.38(-0.59%) |
Jan 22, 2018 | 65.27 | 65.71 | 64.83 | 65.66 | 6,725,651 | +0.40(+0.61%) |
Jan 19, 2018 | 65.32 | 65.32 | 64.25 | 65.26 | 9,344,803 | +0.17(+0.26%) |
Jan 18, 2018 | 64.22 | 65.10 | 63.72 | 65.09 | 9,174,358 | +0.90(+1.41%) |
Jan 17, 2018 | 62.66 | 64.55 | 62.53 | 64.19 | 8,477,170 | +1.55(+2.48%) |
Jan 16, 2018 | 64.24 | 64.76 | 62.37 | 62.63 | 12,135,624 | -1.54(-2.40%) |
Jan 12, 2018 | 64.17 | 64.17 | 64.17 | 0 | +2.34(+3.78%) | |
Jan 11, 2018 | 59.24 | 61.88 | 58.91 | 61.83 | 14,580,986 | +2.73(+4.62%) |
Jan 10, 2018 | 59.96 | 59.10 | 13,143,035 | +1.33(+2.30%) | ||
Jan 09, 2018 | 58.09 | 58.50 | 57.24 | 57.77 | 21,732,578 | +1.64(+2.92%) |
Jan 08, 2018 | 56.15 | 57.09 | 55.35 | 56.13 | 9,976,238 | +0.53(+0.95%) |
Jan 05, 2018 | 55.46 | 55.77 | 55.11 | 55.61 | 6,641,855 | +0.58(+1.06%) |
Jan 04, 2018 | 56.17 | 56.67 | 54.36 | 55.02 | 8,526,112 | -1.10(-1.97%) |
Jan 03, 2018 | 57.34 | 57.52 | 56.07 | 56.12 | 7,249,474 | -0.38(-0.68%) |
Jan 02, 2018 | 55.11 | 56.93 | 55.11 | 56.51 | 10,179,255 | +1.99(+3.65%) |
Dec 29, 2017 | 54.52 | 54.52 | 54.52 | 0 | +0.36(+0.66%) | |
Dec 28, 2017 | 54.50 | 54.65 | 53.98 | 54.16 | 2,953,129 | -0.27(-0.49%) |
Dec 27, 2017 | 55.15 | 55.24 | 54.37 | 54.43 | 4,201,445 | -0.57(-1.03%) |
Dec 26, 2017 | 54.65 | 55.52 | 54.52 | 55.00 | 3,155,187 | +0.36(+0.66%) |
Dec 22, 2017 | 54.70 | 54.70 | 54.04 | 54.64 | 4,714,076 | +0.14(+0.26%) |
Dec 21, 2017 | 53.98 | 54.93 | 53.91 | 54.50 | 9,144,604 | +0.62(+1.15%) |
Dec 20, 2017 | 53.64 | 54.51 | 53.62 | 53.88 | 9,770,487 | +0.35(+0.66%) |
Dec 19, 2017 | 53.75 | 54.01 | 53.37 | 53.53 | 7,111,020 | -0.02(-0.03%) |
Dec 18, 2017 | 52.93 | 53.83 | 52.93 | 53.54 | 7,601,124 | +1.23(+2.35%) |
Dec 15, 2017 | 52.40 | 52.81 | 52.10 | 52.31 | 10,953,211 | +0.56(+1.08%) |
Dec 14, 2017 | 52.70 | 53.23 | 51.71 | 51.75 | 7,577,286 | -0.61(-1.16%) |
Dec 13, 2017 | 50.84 | 52.50 | 50.80 | 52.36 | 9,460,542 | +1.38(+2.70%) |
Dec 12, 2017 | 50.99 | 51.76 | 50.87 | 50.99 | 5,669,069 | -0.62(-1.20%) |
Dec 11, 2017 | 51.45 | 51.95 | 51.09 | 51.60 | 4,784,271 | +0.33(+0.64%) |
Dec 08, 2017 | 51.28 | 51.66 | 50.68 | 51.28 | 4,388,064 | +0.23(+0.46%) |
Dec 07, 2017 | 50.87 | 51.52 | 50.55 | 51.04 | 4,745,097 | +0.31(+0.61%) |
Dec 06, 2017 | 51.08 | 52.04 | 50.59 | 50.74 | 6,656,440 | -1.24(-2.38%) |
Dec 05, 2017 | 52.13 | 52.21 | 50.51 | 51.97 | 9,794,817 | -0.30(-0.58%) |
Dec 04, 2017 | 50.68 | 52.67 | 50.58 | 52.27 | 13,717,995 | +2.55(+5.13%) |
Dec 01, 2017 | 50.53 | 49.47 | 49.72 | 9,954,981 | -0.33(-0.65%) | |
Nov 30, 2017 | 51.51 | 52.72 | 50.00 | 50.05 | 17,408,458 | -1.49(-2.89%) |
Nov 29, 2017 | 47.48 | 51.62 | 47.48 | 51.54 | 22,518,462 | +4.23(+8.94%) |
Nov 28, 2017 | 46.81 | 47.42 | 46.31 | 47.31 | 7,553,651 | +0.65(+1.40%) |
Nov 27, 2017 | 46.96 | 47.12 | 46.16 | 46.66 | 9,906,343 | -0.03(-0.07%) |
Nov 24, 2017 | 48.50 | 48.57 | 46.65 | 46.69 | 7,052,032 | -1.35(-2.80%) |
Nov 22, 2017 | 47.98 | 48.26 | 47.69 | 48.04 | 3,432,001 | +0.20(+0.42%) |
Nov 21, 2017 | 48.34 | 48.52 | 47.45 | 47.84 | 7,560,408 | -0.53(-1.09%) |
Nov 20, 2017 | 48.44 | 48.64 | 47.71 | 48.36 | 9,541,927 | -0.22(-0.45%) |
Nov 17, 2017 | 46.59 | 49.08 | 46.56 | 48.58 | 20,009,846 | +2.54(+5.52%) |
Nov 16, 2017 | 45.55 | 46.22 | 45.23 | 46.04 | 15,245,437 | +0.79(+1.74%) |
Nov 15, 2017 | 47.01 | 48.39 | 45.15 | 45.25 | 41,638,712 | -4.95(-9.87%) |
Nov 14, 2017 | 49.79 | 50.39 | 49.42 | 50.21 | 9,585,798 | +0.26(+0.52%) |
Nov 13, 2017 | 50.78 | 51.23 | 49.74 | 49.95 | 7,987,932 | -0.83(-1.63%) |
Nov 10, 2017 | 49.54 | 50.78 | 49.54 | 50.78 | 8,288,620 | +1.24(+2.50%) |
Nov 09, 2017 | 47.68 | 49.74 | 47.30 | 49.54 | 10,272,122 | +1.27(+2.62%) |
Nov 08, 2017 | 47.85 | 48.75 | 47.45 | 48.27 | 5,950,027 | +0.40(+0.83%) |
Nov 07, 2017 | 48.85 | 48.88 | 47.68 | 47.87 | 7,965,787 | -1.16(-2.36%) |
Nov 06, 2017 | 49.04 | 49.04 | 48.55 | 49.03 | 5,488,298 | -0.06(-0.12%) |
Nov 03, 2017 | 49.35 | 49.72 | 49.03 | 49.09 | 4,827,742 | -0.36(-0.72%) |
Nov 02, 2017 | 48.91 | 49.58 | 48.46 | 49.45 | 5,792,425 | +0.77(+1.58%) |
Nov 01, 2017 | 48.63 | 49.14 | 48.47 | 48.68 | 5,696,059 | -0.15(-0.30%) |
Oct 31, 2017 | 49.20 | 49.42 | 48.72 | 48.83 | 7,808,976 | -0.42(-0.86%) |
Oct 30, 2017 | 49.77 | 49.78 | 49.04 | 49.25 | 7,451,397 | -0.59(-1.18%) |
Oct 27, 2017 | 50.82 | 50.91 | 49.50 | 49.83 | 8,421,501 | -1.45(-2.82%) |
Oct 26, 2017 | 51.36 | 51.83 | 50.98 | 51.28 | 5,184,318 | +0.07(+0.15%) |
Oct 25, 2017 | 51.88 | 52.08 | 50.75 | 51.21 | 7,681,503 | -0.84(-1.61%) |
Oct 24, 2017 | 51.99 | 52.30 | 51.52 | 52.04 | 6,825,578 | +0.29(+0.56%) |
Oct 23, 2017 | 51.12 | 52.61 | 50.99 | 51.75 | 10,734,988 | +0.68(+1.33%) |
Oct 20, 2017 | 50.18 | 51.11 | 50.07 | 51.07 | 7,320,337 | +1.10(+2.20%) |
Oct 19, 2017 | 49.48 | 50.07 | 49.30 | 49.97 | 5,080,309 | +0.33(+0.67%) |
Oct 18, 2017 | 49.76 | 50.10 | 49.62 | 49.64 | 4,278,905 | -0.12(-0.23%) |
Oct 17, 2017 | 49.76 | 50.08 | 49.50 | 49.76 | 3,973,337 | +0.02(+0.03%) |
Oct 16, 2017 | 49.92 | 50.24 | 49.26 | 49.74 | 5,565,086 | -0.58(-1.15%) |
Oct 13, 2017 | 49.83 | 50.91 | 49.59 | 50.32 | 8,223,324 | +0.55(+1.10%) |
Oct 12, 2017 | 48.80 | 49.82 | 48.41 | 49.78 | 10,847,471 | +0.86(+1.76%) |
Oct 11, 2017 | 47.79 | 49.35 | 47.74 | 48.92 | 14,119,283 | +1.28(+2.69%) |
Oct 10, 2017 | 46.97 | 47.84 | 46.79 | 47.63 | 8,899,020 | +1.12(+2.40%) |
Oct 09, 2017 | 47.39 | 47.39 | 46.12 | 46.52 | 7,632,211 | -0.72(-1.52%) |
Oct 06, 2017 | 47.58 | 47.68 | 46.91 | 47.24 | 10,792,943 | -1.04(-2.16%) |
Oct 05, 2017 | 48.54 | 48.70 | 48.22 | 48.28 | 5,887,419 | -0.23(-0.48%) |
Oct 04, 2017 | 48.53 | 48.73 | 48.40 | 48.51 | 3,673,461 | +0.07(+0.14%) |
Oct 03, 2017 | 48.83 | 48.99 | 48.33 | 48.44 | 4,328,947 | -0.26(-0.53%) |
Oct 02, 2017 | 48.62 | 48.86 | 47.76 | 48.70 | 4,727,957 | -0.10(-0.20%) |
Sep 29, 2017 | 48.87 | 49.26 | 48.53 | 48.80 | 4,615,501 | +0.08(+0.17%) |
Sep 28, 2017 | 48.71 | 49.21 | 48.58 | 48.72 | 6,268,114 | +0.03(+0.07%) |
Sep 27, 2017 | 48.43 | 48.80 | 47.84 | 48.68 | 5,174,717 | +0.23(+0.48%) |
Sep 26, 2017 | 48.42 | 48.86 | 48.25 | 48.45 | 5,091,947 | +0.03(+0.07%) |
Sep 25, 2017 | 47.97 | 49.03 | 47.92 | 48.42 | 7,243,547 | -0.36(-0.75%) |
Sep 22, 2017 | 48.30 | 48.83 | 48.11 | 48.78 | 4,245,094 | +0.55(+1.13%) |
Sep 21, 2017 | 48.92 | 48.92 | 47.97 | 48.24 | 6,523,240 | -0.77(-1.57%) |
Sep 20, 2017 | 49.14 | 49.20 | 48.51 | 49.01 | 5,838,706 | -0.07(-0.15%) |
Sep 19, 2017 | 48.96 | 49.40 | 48.59 | 49.08 | 4,769,196 | +0.22(+0.44%) |
Sep 18, 2017 | 49.73 | 49.98 | 48.85 | 48.87 | 6,205,822 | -0.72(-1.45%) |
Sep 15, 2017 | 49.16 | 49.69 | 48.90 | 49.59 | 8,124,364 | +0.41(+0.82%) |
Sep 14, 2017 | 49.24 | 49.36 | 48.76 | 49.18 | 6,115,928 | -0.03(-0.07%) |
Sep 13, 2017 | 47.94 | 49.71 | 47.90 | 49.21 | 10,524,675 | +1.34(+2.80%) |
Sep 12, 2017 | 47.41 | 48.45 | 47.33 | 47.87 | 6,424,245 | +0.50(+1.05%) |
Sep 11, 2017 | 47.60 | 47.83 | 47.23 | 47.38 | 7,324,843 | +0.02(+0.03%) |
Sep 08, 2017 | 48.07 | 48.19 | 46.03 | 47.36 | 13,242,606 | -0.95(-1.97%) |
Sep 07, 2017 | 48.22 | 48.68 | 47.85 | 48.31 | 8,405,432 | +0.33(+0.69%) |
Sep 06, 2017 | 47.54 | 48.49 | 47.53 | 47.98 | 11,338,551 | +0.55(+1.17%) |
Sep 05, 2017 | 46.42 | 47.48 | 46.41 | 47.43 | 9,540,646 | +0.93(+2.01%) |
Sep 01, 2017 | 45.35 | 46.66 | 45.35 | 46.49 | 8,521,959 | +1.40(+3.10%) |
Aug 31, 2017 | 44.89 | 45.48 | 44.81 | 45.10 | 7,276,850 | +0.17(+0.39%) |
Aug 30, 2017 | 45.13 | 45.35 | 44.78 | 44.92 | 4,225,650 | -0.19(-0.42%) |
Aug 29, 2017 | 44.81 | 45.37 | 44.70 | 45.11 | 5,256,869 | +0.09(+0.20%) |
Aug 28, 2017 | 45.17 | 45.37 | 44.71 | 45.02 | 7,700,803 | -0.47(-1.04%) |
Aug 25, 2017 | 45.00 | 45.81 | 44.70 | 45.49 | 8,440,237 | +0.66(+1.48%) |
Aug 24, 2017 | 47.28 | 47.66 | 44.57 | 44.83 | 19,148,648 | -1.86(-3.99%) |
Aug 23, 2017 | 46.64 | 47.05 | 46.44 | 46.69 | 5,135,575 | -0.07(-0.14%) |
Aug 22, 2017 | 46.91 | 47.06 | 46.52 | 46.76 | 9,636,833 | -0.02(-0.04%) |
Aug 21, 2017 | 46.20 | 47.23 | 45.99 | 46.77 | 14,031,925 | +0.75(+1.64%) |
Aug 18, 2017 | 46.24 | 46.61 | 46.02 | 46.02 | 5,729,850 | -0.39(-0.84%) |
Aug 17, 2017 | 46.75 | 47.18 | 45.82 | 46.41 | 18,467,384 | -0.16(-0.34%) |
Aug 16, 2017 | 47.14 | 47.14 | 45.05 | 46.57 | 26,673,986 | +1.62(+3.61%) |
Aug 15, 2017 | 46.09 | 46.13 | 44.86 | 44.95 | 11,421,067 | -1.19(-2.58%) |
Aug 14, 2017 | 45.81 | 46.35 | 45.81 | 46.14 | 6,982,162 | +0.63(+1.38%) |
Aug 11, 2017 | 45.26 | 45.73 | 45.07 | 45.51 | 7,364,880 | +0.01(+0.02%) |
Aug 10, 2017 | 46.87 | 46.87 | 45.36 | 45.50 | 13,271,475 | -1.82(-3.85%) |
Aug 09, 2017 | 47.90 | 47.90 | 46.92 | 47.32 | 7,806,602 | -0.71(-1.48%) |
Aug 08, 2017 | 47.43 | 48.42 | 47.43 | 48.04 | 9,940,852 | +0.70(+1.49%) |
Aug 07, 2017 | 47.41 | 47.09 | 47.33 | 4,774,198 | +0.25(+0.52%) | |
Aug 04, 2017 | 46.76 | 47.14 | 46.74 | 47.09 | 5,457,246 | +0.44(+0.95%) |
Aug 03, 2017 | 46.58 | 46.92 | 46.11 | 46.65 | 6,507,272 | +0.20(+0.42%) |
Aug 02, 2017 | 46.43 | 46.71 | 46.14 | 46.45 | 4,496,408 | -0.05(-0.11%) |
Aug 01, 2017 | 46.27 | 46.51 | 45.91 | 46.50 | 4,926,831 | +0.16(+0.34%) |
Jul 31, 2017 | 46.07 | 46.41 | 45.71 | 46.34 | 6,924,399 | +0.46(+1.00%) |
Jul 28, 2017 | 45.80 | 46.09 | 45.50 | 45.88 | 6,569,054 | +0.05(+0.11%) |
Jul 27, 2017 | 44.94 | 45.84 | 44.59 | 45.84 | 5,489,438 | +0.89(+1.98%) |
Jul 26, 2017 | 45.03 | 45.11 | 44.38 | 44.94 | 4,161,797 | -0.11(-0.25%) |
Jul 25, 2017 | 44.33 | 45.44 | 44.31 | 45.06 | 5,510,557 | +0.86(+1.94%) |
Jul 24, 2017 | 44.69 | 44.86 | 44.18 | 44.20 | 6,881,094 | -0.65(-1.44%) |
Jul 21, 2017 | 44.62 | 44.99 | 44.31 | 44.85 | 7,771,615 | +0.21(+0.48%) |
Jul 20, 2017 | 44.29 | 44.92 | 44.14 | 44.63 | 8,151,342 | +0.39(+0.89%) |
Jul 19, 2017 | 44.00 | 44.33 | 43.77 | 44.24 | 4,835,335 | +0.30(+0.69%) |
Jul 18, 2017 | 43.82 | 44.13 | 43.55 | 43.94 | 5,533,832 | +0.00(+0.00%) |
Jul 17, 2017 | 43.53 | 44.30 | 43.52 | 43.94 | 15,270,728 | +0.41(+0.94%) |
Jul 14, 2017 | 43.73 | 43.78 | 43.39 | 43.53 | 7,128,148 | -0.07(-0.15%) |
Jul 13, 2017 | 42.73 | 43.92 | 42.55 | 43.60 | 28,387,062 | +2.00(+4.80%) |
Jul 12, 2017 | 41.28 | 41.84 | 41.28 | 41.60 | 5,480,927 | +0.38(+0.91%) |
Jul 11, 2017 | 41.08 | 41.52 | 41.04 | 41.22 | 5,618,148 | +0.19(+0.46%) |
Jul 10, 2017 | 41.83 | 41.85 | 40.92 | 41.04 | 7,972,234 | -0.73(-1.74%) |
Jul 07, 2017 | 42.10 | 42.30 | 41.45 | 41.76 | 5,970,414 | -0.30(-0.72%) |
Jul 06, 2017 | 42.52 | 42.59 | 42.01 | 42.07 | 4,539,993 | -0.59(-1.38%) |
Jul 05, 2017 | 43.22 | 43.49 | 42.45 | 42.65 | 4,843,355 | -0.40(-0.93%) |
Jul 03, 2017 | 42.96 | 43.24 | 42.79 | 43.06 | 3,412,845 | +0.29(+0.69%) |
Jun 30, 2017 | 42.73 | 42.88 | 42.45 | 42.76 | 4,901,556 | +0.16(+0.38%) |
Jun 29, 2017 | 42.73 | 43.04 | 42.31 | 42.60 | 5,702,047 | +0.02(+0.06%) |
Jun 28, 2017 | 42.63 | 43.09 | 42.44 | 42.57 | 7,518,261 | -0.01(-0.02%) |
Jun 27, 2017 | 42.04 | 42.80 | 42.00 | 42.58 | 8,158,290 | +0.48(+1.15%) |
Jun 26, 2017 | 41.57 | 42.25 | 41.52 | 42.10 | 7,098,554 | +0.59(+1.42%) |
Jun 23, 2017 | 41.38 | 41.64 | 41.20 | 41.51 | 7,650,904 | +0.11(+0.26%) |
Jun 22, 2017 | 41.39 | 41.67 | 40.93 | 41.40 | 8,248,448 | +0.09(+0.22%) |
Jun 21, 2017 | 41.67 | 42.35 | 41.25 | 41.31 | 12,223,393 | -0.32(-0.77%) |
Jun 20, 2017 | 42.37 | 42.42 | 41.63 | 41.63 | 10,755,367 | -0.65(-1.55%) |
Jun 19, 2017 | 43.24 | 43.27 | 41.41 | 42.29 | 18,033,422 | -0.74(-1.71%) |
Jun 16, 2017 | 42.06 | 43.02 | 39.71 | 43.02 | 60,520,404 | -2.33(-5.14%) |
Jun 15, 2017 | 46.60 | 47.23 | 45.24 | 45.35 | 12,872,501 | -1.96(-4.15%) |
Jun 14, 2017 | 47.02 | 47.40 | 46.47 | 47.32 | 5,303,581 | +0.39(+0.84%) |
Jun 13, 2017 | 47.19 | 47.30 | 46.41 | 46.92 | 7,272,791 | -0.40(-0.85%) |
Jun 12, 2017 | 46.69 | 47.81 | 46.69 | 47.32 | 14,260,137 | +0.79(+1.70%) |
Jun 09, 2017 | 44.94 | 46.67 | 44.76 | 46.53 | 9,647,234 | +1.86(+4.16%) |
Jun 08, 2017 | 45.12 | 44.58 | 44.67 | 7,052,265 | +0.13(+0.29%) | |
Jun 07, 2017 | 44.73 | 44.84 | 44.38 | 44.54 | 7,004,199 | -0.09(-0.20%) |
Jun 06, 2017 | 45.19 | 45.20 | 44.42 | 44.63 | 7,820,154 | -0.86(-1.89%) |
Jun 05, 2017 | 45.44 | 45.53 | 44.92 | 45.49 | 5,180,918 | +0.09(+0.20%) |
Jun 02, 2017 | 45.44 | 45.62 | 45.16 | 45.40 | 5,484,626 | -0.11(-0.25%) |