Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.76 | 62.52 | 61.50 | 61.59 | 5,667,336 | -0.21(-0.34%) |
Apr 27, 2018 | 60.67 | 62.00 | 60.57 | 61.81 | 4,374,967 | +0.82(+1.35%) |
Apr 26, 2018 | 60.51 | 61.20 | 60.31 | 60.98 | 3,668,927 | +0.63(+1.04%) |
Apr 25, 2018 | 59.60 | 60.81 | 59.30 | 60.36 | 3,053,755 | +0.52(+0.86%) |
Apr 24, 2018 | 60.21 | 61.05 | 59.56 | 59.84 | 4,649,627 | -0.36(-0.59%) |
Apr 23, 2018 | 60.02 | 60.30 | 59.18 | 60.19 | 3,943,741 | +0.53(+0.90%) |
Apr 20, 2018 | 60.35 | 60.78 | 59.49 | 59.66 | 4,844,385 | -0.56(-0.93%) |
Apr 19, 2018 | 61.35 | 61.35 | 59.54 | 60.22 | 6,853,223 | -1.31(-2.14%) |
Apr 18, 2018 | 61.70 | 62.32 | 61.44 | 61.53 | 3,784,878 | +0.07(+0.11%) |
Apr 17, 2018 | 61.77 | 61.88 | 61.42 | 61.47 | 3,614,450 | +0.38(+0.62%) |
Apr 16, 2018 | 61.03 | 61.45 | 60.64 | 61.09 | 5,701,930 | +0.41(+0.67%) |
Apr 13, 2018 | 61.75 | 61.75 | 60.36 | 60.68 | 4,507,766 | -0.77(-1.26%) |
Apr 12, 2018 | 62.04 | 62.43 | 61.17 | 61.45 | 3,559,869 | -0.33(-0.54%) |
Apr 11, 2018 | 61.49 | 62.36 | 61.20 | 61.78 | 4,176,257 | +0.03(+0.04%) |
Apr 10, 2018 | 61.81 | 61.94 | 60.94 | 61.76 | 5,486,128 | +1.11(+1.83%) |
Apr 09, 2018 | 61.47 | 61.70 | 60.58 | 60.64 | 3,645,696 | -0.69(-1.12%) |
Apr 06, 2018 | 60.89 | 62.29 | 60.67 | 61.33 | 7,496,534 | -0.13(-0.21%) |
Apr 05, 2018 | 61.05 | 61.58 | 60.02 | 61.46 | 5,328,226 | +0.49(+0.81%) |
Apr 04, 2018 | 58.44 | 61.03 | 58.41 | 60.97 | 6,128,114 | +1.98(+3.35%) |
Apr 03, 2018 | 58.87 | 59.34 | 58.55 | 58.99 | 4,106,372 | +0.47(+0.80%) |
Apr 02, 2018 | 58.57 | 58.86 | 57.22 | 58.52 | 6,956,832 | -0.38(-0.65%) |
Mar 29, 2018 | 58.90 | 58.90 | 58.90 | 0 | +0.21(+0.36%) | |
Mar 28, 2018 | 58.32 | 60.89 | 58.32 | 58.69 | 9,491,153 | +0.57(+0.98%) |
Mar 27, 2018 | 60.06 | 60.15 | 57.89 | 58.12 | 8,128,495 | -1.50(-2.52%) |
Mar 26, 2018 | 58.26 | 59.92 | 58.24 | 59.63 | 5,768,372 | +2.04(+3.54%) |
Mar 23, 2018 | 59.15 | 59.57 | 57.51 | 57.59 | 6,201,022 | -0.86(-1.47%) |
Mar 22, 2018 | 59.26 | 59.80 | 58.38 | 58.45 | 7,794,279 | -1.06(-1.78%) |
Mar 21, 2018 | 60.39 | 60.66 | 59.51 | 59.51 | 4,470,254 | -1.20(-1.98%) |
Mar 20, 2018 | 59.90 | 60.89 | 59.82 | 60.71 | 5,910,942 | +1.04(+1.73%) |
Mar 19, 2018 | 60.17 | 60.51 | 59.48 | 59.68 | 3,789,280 | -0.55(-0.92%) |
Mar 16, 2018 | 59.86 | 60.60 | 59.74 | 60.23 | 8,600,793 | +0.31(+0.51%) |
Mar 15, 2018 | 60.47 | 60.66 | 59.63 | 59.92 | 7,695,119 | -0.02(-0.03%) |
Mar 14, 2018 | 60.85 | 59.71 | 59.94 | 5,520,519 | -0.44(-0.73%) | |
Mar 13, 2018 | 60.24 | 61.17 | 60.14 | 60.38 | 5,287,033 | +0.42(+0.71%) |
Mar 12, 2018 | 59.43 | 60.23 | 59.23 | 59.96 | 4,320,023 | +0.15(+0.26%) |
Mar 09, 2018 | 59.71 | 60.08 | 58.82 | 59.80 | 8,030,371 | +0.63(+1.06%) |
Mar 08, 2018 | 60.60 | 60.73 | 58.67 | 59.18 | 10,284,631 | -1.43(-2.35%) |
Mar 07, 2018 | 61.20 | 60.60 | 9,053,130 | -0.31(-0.50%) | ||
Mar 06, 2018 | 62.99 | 63.33 | 59.34 | 60.91 | 23,559,134 | -2.84(-4.46%) |
Mar 05, 2018 | 63.44 | 64.27 | 62.74 | 63.75 | 8,997,424 | -0.01(-0.01%) |
Mar 02, 2018 | 62.47 | 64.04 | 62.19 | 63.76 | 5,841,809 | +0.87(+1.38%) |
Mar 01, 2018 | 64.06 | 64.10 | 61.93 | 62.89 | 8,350,013 | -1.09(-1.70%) |
Feb 28, 2018 | 64.53 | 65.06 | 63.98 | 63.98 | 6,506,638 | -0.14(-0.21%) |
Feb 27, 2018 | 65.96 | 66.54 | 63.86 | 64.11 | 7,347,587 | -1.13(-1.73%) |
Feb 26, 2018 | 64.69 | 65.32 | 63.78 | 65.24 | 6,811,846 | +1.26(+1.98%) |
Feb 23, 2018 | 64.07 | 64.73 | 63.03 | 63.98 | 6,453,937 | +0.32(+0.51%) |
Feb 22, 2018 | 63.66 | 8,181,421 | +1.76(+2.84%) | |||
Feb 21, 2018 | 62.12 | 63.29 | 61.87 | 61.90 | 10,189,717 | +0.08(+0.14%) |
Feb 20, 2018 | 61.80 | 62.65 | 60.82 | 61.81 | 8,352,108 | -1.88(-2.96%) |
Feb 16, 2018 | 63.70 | 63.70 | 63.70 | 0 | -0.29(-0.45%) | |
Feb 15, 2018 | 64.13 | 63.33 | 63.98 | 4,072,616 | +0.58(+0.92%) | |
Feb 14, 2018 | 62.51 | 64.47 | 62.32 | 63.40 | 8,780,613 | +1.24(+1.99%) |
Feb 13, 2018 | 60.47 | 62.23 | 60.31 | 62.17 | 5,246,053 | +1.68(+2.78%) |
Feb 12, 2018 | 61.54 | 61.62 | 60.20 | 60.48 | 5,495,574 | -0.48(-0.79%) |
Feb 09, 2018 | 60.43 | 61.40 | 57.98 | 60.96 | 9,190,245 | +1.13(+1.88%) |
Feb 08, 2018 | 61.86 | 62.18 | 59.80 | 59.84 | 6,777,613 | -1.80(-2.92%) |
Feb 07, 2018 | 61.03 | 62.37 | 60.87 | 61.64 | 7,748,531 | +0.45(+0.74%) |
Feb 06, 2018 | 58.52 | 61.48 | 57.56 | 61.18 | 9,562,872 | +0.78(+1.29%) |
Feb 05, 2018 | 60.96 | 62.41 | 59.84 | 60.40 | 7,687,144 | -0.98(-1.60%) |
Feb 02, 2018 | 62.50 | 62.68 | 61.19 | 61.38 | 8,090,499 | -1.70(-2.69%) |
Feb 01, 2018 | 62.80 | 63.66 | 62.72 | 63.08 | 5,524,344 | -0.21(-0.33%) |
Jan 31, 2018 | 63.44 | 63.74 | 62.77 | 63.29 | 10,346,104 | +0.10(+0.16%) |
Jan 30, 2018 | 64.28 | 64.46 | 62.96 | 63.19 | 6,686,197 | -1.43(-2.21%) |
Jan 29, 2018 | 64.51 | 64.91 | 64.27 | 64.62 | 4,143,566 | -0.13(-0.19%) |
Jan 26, 2018 | 64.47 | 64.81 | 63.80 | 64.75 | 5,919,767 | +0.55(+0.85%) |
Jan 25, 2018 | 65.26 | 65.26 | 63.75 | 64.20 | 7,543,505 | -0.50(-0.77%) |
Jan 24, 2018 | 65.88 | 65.88 | 64.26 | 64.70 | 11,604,439 | -1.04(-1.57%) |
Jan 23, 2018 | 66.12 | 66.21 | 65.50 | 65.73 | 6,384,877 | -0.39(-0.59%) |
Jan 22, 2018 | 65.73 | 66.17 | 65.29 | 66.12 | 6,678,495 | +0.40(+0.61%) |
Jan 19, 2018 | 65.78 | 65.78 | 64.70 | 65.72 | 9,279,282 | +0.17(+0.26%) |
Jan 18, 2018 | 64.67 | 65.56 | 64.17 | 65.55 | 9,110,032 | +0.91(+1.41%) |
Jan 17, 2018 | 63.10 | 65.00 | 62.97 | 64.64 | 8,417,732 | +1.57(+2.48%) |
Jan 16, 2018 | 64.69 | 65.21 | 62.81 | 63.08 | 12,050,536 | -1.55(-2.40%) |
Jan 12, 2018 | 64.62 | 64.62 | 64.62 | 0 | +2.36(+3.78%) | |
Jan 11, 2018 | 59.66 | 62.32 | 59.32 | 62.27 | 14,478,752 | +2.75(+4.62%) |
Jan 10, 2018 | 60.38 | 59.52 | 13,050,884 | +1.34(+2.30%) | ||
Jan 09, 2018 | 58.50 | 58.91 | 57.64 | 58.18 | 21,580,202 | +1.65(+2.92%) |
Jan 08, 2018 | 56.55 | 57.49 | 55.74 | 56.53 | 9,906,290 | +0.53(+0.95%) |
Jan 05, 2018 | 55.86 | 56.16 | 55.49 | 56.00 | 6,595,286 | +0.59(+1.06%) |
Jan 04, 2018 | 56.57 | 57.07 | 54.75 | 55.41 | 8,466,331 | -1.11(-1.97%) |
Jan 03, 2018 | 57.75 | 57.93 | 56.46 | 56.52 | 7,198,645 | -0.39(-0.68%) |
Jan 02, 2018 | 55.49 | 57.33 | 55.49 | 56.91 | 10,107,884 | +2.00(+3.65%) |
Dec 29, 2017 | 54.91 | 54.91 | 54.91 | 0 | +0.36(+0.66%) | |
Dec 28, 2017 | 54.89 | 55.04 | 54.36 | 54.54 | 2,932,423 | -0.27(-0.49%) |
Dec 27, 2017 | 55.54 | 55.63 | 54.75 | 54.81 | 4,171,986 | -0.57(-1.03%) |
Dec 26, 2017 | 55.03 | 55.91 | 54.91 | 55.38 | 3,133,065 | +0.36(+0.66%) |
Dec 22, 2017 | 55.09 | 55.09 | 54.42 | 55.02 | 4,681,024 | +0.14(+0.26%) |
Dec 21, 2017 | 54.36 | 55.31 | 54.29 | 54.88 | 9,080,487 | +0.62(+1.15%) |
Dec 20, 2017 | 54.02 | 54.90 | 54.00 | 54.26 | 9,701,982 | +0.35(+0.66%) |
Dec 19, 2017 | 54.13 | 54.39 | 53.74 | 53.90 | 7,061,161 | -0.02(-0.03%) |
Dec 18, 2017 | 53.31 | 54.21 | 53.31 | 53.92 | 7,547,829 | +1.24(+2.35%) |
Dec 15, 2017 | 52.77 | 53.18 | 52.47 | 52.68 | 10,876,413 | +0.56(+1.08%) |
Dec 14, 2017 | 53.07 | 53.60 | 52.08 | 52.12 | 7,524,158 | -0.61(-1.16%) |
Dec 13, 2017 | 51.20 | 52.87 | 51.16 | 52.73 | 9,394,210 | +1.39(+2.70%) |
Dec 12, 2017 | 51.35 | 52.13 | 51.23 | 51.35 | 5,629,321 | -0.62(-1.20%) |
Dec 11, 2017 | 51.82 | 52.31 | 51.46 | 51.97 | 4,750,727 | +0.33(+0.64%) |
Dec 08, 2017 | 51.64 | 52.03 | 51.03 | 51.64 | 4,357,297 | +0.24(+0.46%) |
Dec 07, 2017 | 51.23 | 51.88 | 50.91 | 51.40 | 4,711,827 | +0.31(+0.61%) |
Dec 06, 2017 | 51.44 | 52.41 | 50.95 | 51.09 | 6,609,769 | -1.25(-2.38%) |
Dec 05, 2017 | 52.50 | 52.57 | 50.87 | 52.34 | 9,726,141 | -0.30(-0.58%) |
Dec 04, 2017 | 51.03 | 53.04 | 50.94 | 52.64 | 13,621,812 | +2.57(+5.13%) |
Dec 01, 2017 | 50.88 | 49.81 | 50.08 | 9,885,182 | -0.33(-0.65%) | |
Nov 30, 2017 | 51.88 | 53.10 | 50.35 | 50.40 | 17,286,400 | -1.50(-2.89%) |
Nov 29, 2017 | 47.81 | 51.99 | 47.81 | 51.90 | 22,360,576 | +4.26(+8.94%) |
Nov 28, 2017 | 47.14 | 47.75 | 46.64 | 47.64 | 7,500,689 | +0.66(+1.40%) |
Nov 27, 2017 | 47.29 | 47.45 | 46.49 | 46.99 | 9,836,885 | -0.03(-0.07%) |
Nov 24, 2017 | 48.85 | 48.91 | 46.98 | 47.02 | 7,002,587 | -1.35(-2.80%) |
Nov 22, 2017 | 48.32 | 48.60 | 48.02 | 48.38 | 3,407,937 | +0.20(+0.42%) |
Nov 21, 2017 | 48.68 | 48.86 | 47.79 | 48.17 | 7,507,399 | -0.53(-1.09%) |
Nov 20, 2017 | 48.78 | 48.98 | 48.05 | 48.70 | 9,475,025 | -0.22(-0.45%) |
Nov 17, 2017 | 46.92 | 49.43 | 46.89 | 48.92 | 19,869,548 | +2.56(+5.52%) |
Nov 16, 2017 | 45.87 | 46.55 | 45.55 | 46.36 | 15,138,544 | +0.79(+1.74%) |
Nov 15, 2017 | 47.34 | 48.73 | 45.47 | 45.57 | 41,346,764 | -4.99(-9.87%) |
Nov 14, 2017 | 50.14 | 50.74 | 49.77 | 50.56 | 9,518,588 | +0.26(+0.52%) |
Nov 13, 2017 | 51.14 | 51.59 | 50.09 | 50.30 | 7,931,925 | -0.83(-1.63%) |
Nov 10, 2017 | 49.89 | 51.14 | 49.89 | 51.14 | 8,230,505 | +1.25(+2.50%) |
Nov 09, 2017 | 48.02 | 50.09 | 47.63 | 49.89 | 10,200,100 | +1.27(+2.62%) |
Nov 08, 2017 | 48.19 | 49.09 | 47.79 | 48.61 | 5,908,309 | +0.40(+0.83%) |
Nov 07, 2017 | 49.19 | 49.23 | 48.02 | 48.21 | 7,909,936 | -1.17(-2.36%) |
Nov 06, 2017 | 49.39 | 49.39 | 48.90 | 49.38 | 5,449,818 | -0.06(-0.12%) |
Nov 03, 2017 | 49.69 | 50.07 | 49.38 | 49.44 | 4,793,893 | -0.36(-0.72%) |
Nov 02, 2017 | 49.25 | 49.93 | 48.80 | 49.79 | 5,751,813 | +0.77(+1.58%) |
Nov 01, 2017 | 48.97 | 49.49 | 48.82 | 49.02 | 5,656,122 | -0.15(-0.30%) |
Oct 31, 2017 | 49.54 | 49.77 | 49.06 | 49.17 | 7,754,225 | -0.42(-0.86%) |
Oct 30, 2017 | 50.12 | 50.14 | 49.39 | 49.59 | 7,399,152 | -0.59(-1.18%) |
Oct 27, 2017 | 51.18 | 51.27 | 49.85 | 50.19 | 8,362,454 | -1.46(-2.82%) |
Oct 26, 2017 | 51.72 | 52.19 | 51.34 | 51.64 | 5,147,969 | +0.08(+0.15%) |
Oct 25, 2017 | 52.25 | 52.44 | 51.11 | 51.57 | 7,627,645 | -0.84(-1.61%) |
Oct 24, 2017 | 52.36 | 52.67 | 51.88 | 52.41 | 6,777,721 | +0.29(+0.56%) |
Oct 23, 2017 | 51.48 | 52.98 | 51.35 | 52.12 | 10,659,721 | +0.68(+1.33%) |
Oct 20, 2017 | 50.54 | 51.47 | 50.42 | 51.44 | 7,269,011 | +1.11(+2.20%) |
Oct 19, 2017 | 49.83 | 50.42 | 49.65 | 50.33 | 5,044,689 | +0.33(+0.67%) |
Oct 18, 2017 | 50.11 | 50.45 | 49.97 | 49.99 | 4,248,904 | -0.12(-0.23%) |
Oct 17, 2017 | 50.11 | 50.44 | 49.85 | 50.11 | 3,945,478 | +0.02(+0.03%) |
Oct 16, 2017 | 50.27 | 50.59 | 49.61 | 50.09 | 5,526,067 | -0.58(-1.15%) |
Oct 13, 2017 | 50.18 | 51.27 | 49.94 | 50.68 | 8,165,667 | +0.55(+1.10%) |
Oct 12, 2017 | 49.14 | 50.17 | 48.75 | 50.13 | 10,771,415 | +0.87(+1.76%) |
Oct 11, 2017 | 48.13 | 49.69 | 48.08 | 49.26 | 14,020,287 | +1.29(+2.69%) |
Oct 10, 2017 | 47.30 | 48.18 | 47.12 | 47.97 | 8,836,626 | +1.12(+2.40%) |
Oct 09, 2017 | 47.72 | 47.72 | 46.45 | 46.85 | 7,578,698 | -0.72(-1.52%) |
Oct 06, 2017 | 47.92 | 48.02 | 47.24 | 47.57 | 10,717,270 | -1.05(-2.16%) |
Oct 05, 2017 | 48.88 | 49.04 | 48.56 | 48.62 | 5,846,140 | -0.23(-0.48%) |
Oct 04, 2017 | 48.87 | 49.08 | 48.74 | 48.85 | 3,647,705 | +0.07(+0.14%) |
Oct 03, 2017 | 49.18 | 49.34 | 48.67 | 48.79 | 4,298,595 | -0.26(-0.53%) |
Oct 02, 2017 | 48.96 | 49.20 | 48.10 | 49.04 | 4,694,807 | -0.10(-0.20%) |
Sep 29, 2017 | 49.22 | 49.61 | 48.87 | 49.14 | 4,583,140 | +0.08(+0.17%) |
Sep 28, 2017 | 49.05 | 49.56 | 48.92 | 49.06 | 6,224,166 | +0.03(+0.07%) |
Sep 27, 2017 | 48.77 | 49.14 | 48.18 | 49.03 | 5,138,435 | +0.23(+0.48%) |
Sep 26, 2017 | 48.76 | 49.20 | 48.59 | 48.80 | 5,056,246 | +0.03(+0.07%) |
Sep 25, 2017 | 48.30 | 49.38 | 48.26 | 48.76 | 7,192,760 | -0.37(-0.75%) |
Sep 22, 2017 | 48.65 | 49.18 | 48.45 | 49.13 | 4,215,330 | +0.55(+1.13%) |
Sep 21, 2017 | 49.26 | 49.26 | 48.30 | 48.58 | 6,477,503 | -0.77(-1.57%) |
Sep 20, 2017 | 49.49 | 49.54 | 48.85 | 49.35 | 5,797,768 | -0.07(-0.15%) |
Sep 19, 2017 | 49.30 | 49.75 | 48.94 | 49.43 | 4,735,757 | +0.22(+0.44%) |
Sep 18, 2017 | 50.08 | 50.34 | 49.19 | 49.21 | 6,162,311 | -0.72(-1.45%) |
Sep 15, 2017 | 49.50 | 50.04 | 49.24 | 49.94 | 8,067,401 | +0.41(+0.82%) |
Sep 14, 2017 | 49.59 | 49.71 | 49.10 | 49.53 | 6,073,047 | -0.03(-0.07%) |
Sep 13, 2017 | 48.28 | 50.07 | 48.24 | 49.56 | 10,450,883 | +1.35(+2.80%) |
Sep 12, 2017 | 47.75 | 48.80 | 47.67 | 48.21 | 6,379,203 | +0.50(+1.05%) |
Sep 11, 2017 | 47.94 | 48.17 | 47.56 | 47.71 | 7,273,485 | +0.02(+0.03%) |
Sep 08, 2017 | 48.41 | 48.53 | 46.35 | 47.70 | 13,149,757 | -0.96(-1.97%) |
Sep 07, 2017 | 48.56 | 49.02 | 48.18 | 48.65 | 8,346,498 | +0.33(+0.69%) |
Sep 06, 2017 | 47.88 | 48.83 | 47.86 | 48.32 | 11,259,052 | +0.56(+1.17%) |
Sep 05, 2017 | 46.75 | 47.81 | 46.74 | 47.76 | 9,473,753 | +0.94(+2.01%) |
Sep 01, 2017 | 45.67 | 46.99 | 45.67 | 46.82 | 8,462,208 | +1.41(+3.10%) |
Aug 31, 2017 | 45.21 | 45.81 | 45.12 | 45.41 | 7,225,829 | +0.17(+0.39%) |
Aug 30, 2017 | 45.45 | 45.67 | 45.10 | 45.24 | 4,196,022 | -0.19(-0.42%) |
Aug 29, 2017 | 45.13 | 45.69 | 45.01 | 45.43 | 5,220,011 | +0.09(+0.20%) |
Aug 28, 2017 | 45.49 | 45.69 | 45.03 | 45.34 | 7,646,810 | -0.47(-1.04%) |
Aug 25, 2017 | 45.31 | 46.14 | 45.01 | 45.81 | 8,381,059 | +0.67(+1.48%) |
Aug 24, 2017 | 47.61 | 48.00 | 44.89 | 45.15 | 19,014,388 | -1.87(-3.99%) |
Aug 23, 2017 | 46.97 | 47.38 | 46.77 | 47.02 | 5,099,567 | -0.07(-0.14%) |
Aug 22, 2017 | 47.24 | 47.40 | 46.85 | 47.09 | 9,569,265 | -0.02(-0.04%) |
Aug 21, 2017 | 46.52 | 47.57 | 46.31 | 47.10 | 13,933,542 | +0.76(+1.64%) |
Aug 18, 2017 | 46.56 | 46.94 | 46.35 | 46.35 | 5,689,676 | -0.39(-0.84%) |
Aug 17, 2017 | 47.08 | 47.52 | 46.15 | 46.74 | 18,337,902 | -0.16(-0.34%) |
Aug 16, 2017 | 47.47 | 47.47 | 45.36 | 46.90 | 26,486,964 | +1.63(+3.61%) |
Aug 15, 2017 | 46.41 | 46.45 | 45.18 | 45.26 | 11,340,989 | -1.20(-2.58%) |
Aug 14, 2017 | 46.14 | 46.68 | 46.14 | 46.46 | 6,933,207 | +0.63(+1.38%) |
Aug 11, 2017 | 45.57 | 46.05 | 45.39 | 45.83 | 7,313,243 | +0.01(+0.02%) |
Aug 10, 2017 | 47.21 | 47.21 | 45.68 | 45.82 | 13,178,424 | -1.84(-3.85%) |
Aug 09, 2017 | 48.23 | 48.24 | 47.25 | 47.66 | 7,751,867 | -0.72(-1.48%) |
Aug 08, 2017 | 47.77 | 48.76 | 47.77 | 48.37 | 9,871,153 | +0.71(+1.49%) |
Aug 07, 2017 | 47.74 | 47.42 | 47.67 | 4,740,725 | +0.25(+0.52%) | |
Aug 04, 2017 | 47.09 | 47.48 | 47.07 | 47.42 | 5,418,983 | +0.44(+0.95%) |
Aug 03, 2017 | 46.91 | 47.25 | 46.43 | 46.97 | 6,461,648 | +0.20(+0.42%) |
Aug 02, 2017 | 46.76 | 47.04 | 46.46 | 46.78 | 4,464,883 | -0.05(-0.11%) |
Aug 01, 2017 | 46.60 | 46.84 | 46.23 | 46.83 | 4,892,287 | +0.16(+0.34%) |
Jul 31, 2017 | 46.40 | 46.74 | 46.04 | 46.67 | 6,875,849 | +0.46(+1.00%) |
Jul 28, 2017 | 46.12 | 46.41 | 45.82 | 46.21 | 6,522,996 | +0.05(+0.11%) |
Jul 27, 2017 | 45.26 | 46.17 | 44.91 | 46.16 | 5,450,950 | +0.90(+1.98%) |
Jul 26, 2017 | 45.34 | 45.43 | 44.69 | 45.26 | 4,132,617 | -0.12(-0.25%) |
Jul 25, 2017 | 44.64 | 45.76 | 44.63 | 45.38 | 5,471,920 | +0.86(+1.94%) |
Jul 24, 2017 | 45.01 | 45.18 | 44.49 | 44.51 | 6,832,849 | -0.65(-1.44%) |
Jul 21, 2017 | 44.93 | 45.30 | 44.62 | 45.16 | 7,717,126 | +0.21(+0.48%) |
Jul 20, 2017 | 44.60 | 45.24 | 44.45 | 44.95 | 8,094,190 | +0.40(+0.89%) |
Jul 19, 2017 | 44.31 | 44.64 | 44.08 | 44.55 | 4,801,433 | +0.30(+0.69%) |
Jul 18, 2017 | 44.13 | 44.45 | 43.86 | 44.25 | 5,495,033 | +0.00(+0.00%) |
Jul 17, 2017 | 43.84 | 44.61 | 43.83 | 44.25 | 15,163,660 | +0.41(+0.94%) |
Jul 14, 2017 | 44.04 | 44.09 | 43.70 | 43.84 | 7,078,170 | -0.07(-0.15%) |
Jul 13, 2017 | 43.03 | 44.23 | 42.85 | 43.90 | 28,188,032 | +2.01(+4.80%) |
Jul 12, 2017 | 41.57 | 42.13 | 41.57 | 41.89 | 5,442,499 | +0.38(+0.91%) |
Jul 11, 2017 | 41.37 | 41.82 | 41.33 | 41.51 | 5,578,758 | +0.19(+0.46%) |
Jul 10, 2017 | 42.12 | 42.14 | 41.21 | 41.33 | 7,916,338 | -0.73(-1.74%) |
Jul 07, 2017 | 42.40 | 42.60 | 41.75 | 42.06 | 5,928,553 | -0.30(-0.72%) |
Jul 06, 2017 | 42.82 | 42.89 | 42.31 | 42.36 | 4,508,161 | -0.59(-1.38%) |
Jul 05, 2017 | 43.52 | 43.80 | 42.75 | 42.96 | 4,809,396 | -0.40(-0.93%) |
Jul 03, 2017 | 43.26 | 43.55 | 43.10 | 43.36 | 3,388,917 | +0.30(+0.69%) |
Jun 30, 2017 | 43.03 | 43.18 | 42.75 | 43.06 | 4,867,189 | +0.16(+0.38%) |
Jun 29, 2017 | 43.03 | 43.34 | 42.61 | 42.90 | 5,662,068 | +0.02(+0.06%) |
Jun 28, 2017 | 42.93 | 43.39 | 42.74 | 42.87 | 7,465,548 | -0.01(-0.02%) |
Jun 27, 2017 | 42.34 | 43.10 | 42.30 | 42.88 | 8,101,090 | +0.49(+1.15%) |
Jun 26, 2017 | 41.86 | 42.54 | 41.81 | 42.40 | 7,048,784 | +0.59(+1.42%) |
Jun 23, 2017 | 41.67 | 41.93 | 41.49 | 41.80 | 7,597,260 | +0.11(+0.26%) |
Jun 22, 2017 | 41.68 | 41.97 | 41.22 | 41.70 | 8,190,615 | +0.09(+0.22%) |
Jun 21, 2017 | 41.97 | 42.65 | 41.54 | 41.61 | 12,137,690 | -0.32(-0.77%) |
Jun 20, 2017 | 42.67 | 42.72 | 41.93 | 41.93 | 10,679,957 | -0.66(-1.55%) |
Jun 19, 2017 | 43.54 | 43.57 | 41.70 | 42.59 | 17,906,984 | -0.74(-1.71%) |
Jun 16, 2017 | 42.35 | 43.33 | 39.99 | 43.33 | 60,096,076 | -2.35(-5.14%) |
Jun 15, 2017 | 46.93 | 47.56 | 45.56 | 45.67 | 12,782,248 | -1.98(-4.15%) |
Jun 14, 2017 | 47.35 | 47.73 | 46.80 | 47.65 | 5,266,396 | +0.40(+0.84%) |
Jun 13, 2017 | 47.52 | 47.63 | 46.74 | 47.25 | 7,221,799 | -0.40(-0.85%) |
Jun 12, 2017 | 47.02 | 48.15 | 47.02 | 47.66 | 14,160,154 | +0.80(+1.70%) |
Jun 09, 2017 | 45.26 | 47.00 | 45.07 | 46.86 | 9,579,594 | +1.87(+4.16%) |
Jun 08, 2017 | 45.44 | 44.90 | 44.99 | 7,002,819 | +0.13(+0.29%) | |
Jun 07, 2017 | 45.05 | 45.15 | 44.69 | 44.86 | 6,955,090 | -0.09(-0.20%) |
Jun 06, 2017 | 45.51 | 45.52 | 44.73 | 44.95 | 7,765,325 | -0.86(-1.89%) |
Jun 05, 2017 | 45.76 | 45.85 | 45.24 | 45.81 | 5,144,593 | +0.09(+0.20%) |
Jun 02, 2017 | 45.76 | 45.95 | 45.48 | 45.72 | 5,446,172 | -0.12(-0.25%) |
Jun 01, 2017 | 45.50 | 46.02 | 45.35 | 45.84 | 6,271,472 | +0.42(+0.92%) |
May 31, 2017 | 45.50 | 45.54 | 44.68 | 45.42 | 10,201,863 | +0.17(+0.38%) |
May 30, 2017 | 44.89 | 45.39 | 44.77 | 45.25 | 6,998,590 | +0.44(+0.99%) |
May 26, 2017 | 44.76 | 44.92 | 44.41 | 44.80 | 4,539,248 | +0.16(+0.37%) |
May 25, 2017 | 44.75 | 44.93 | 44.48 | 44.64 | 8,937,307 | +0.06(+0.13%) |
May 24, 2017 | 44.89 | 44.92 | 44.27 | 44.58 | 8,312,017 | -0.30(-0.66%) |
May 23, 2017 | 45.62 | 45.65 | 44.83 | 44.87 | 8,665,391 | -0.80(-1.75%) |
May 22, 2017 | 46.18 | 46.18 | 45.61 | 45.67 | 11,570,275 | -0.44(-0.95%) |
May 19, 2017 | 46.23 | 46.48 | 45.87 | 46.11 | 12,081,297 | +0.13(+0.29%) |
May 18, 2017 | 45.50 | 46.21 | 45.43 | 45.98 | 14,473,195 | +0.65(+1.44%) |
May 17, 2017 | 44.91 | 46.92 | 45.33 | 45.33 | 28,213,152 | +0.42(+0.94%) |
May 16, 2017 | 45.71 | 45.76 | 44.64 | 44.91 | 14,502,535 | -0.68(-1.48%) |
May 15, 2017 | 45.56 | 46.23 | 45.47 | 45.58 | 10,191,208 | +0.12(+0.27%) |
May 12, 2017 | 45.54 | 45.63 | 44.81 | 45.46 | 10,994,425 | -0.21(-0.46%) |
May 11, 2017 | 47.05 | 47.15 | 45.57 | 45.67 | 16,358,146 | -1.91(-4.02%) |
May 10, 2017 | 47.15 | 47.65 | 47.00 | 47.59 | 8,535,299 | +0.27(+0.57%) |
May 09, 2017 | 46.77 | 47.78 | 46.72 | 47.32 | 9,844,450 | +0.64(+1.36%) |
May 08, 2017 | 46.85 | 46.89 | 46.46 | 46.68 | 5,589,579 | -0.02(-0.03%) |
May 05, 2017 | 46.71 | 46.91 | 46.29 | 46.70 | 5,947,656 | +0.02(+0.05%) |
May 04, 2017 | 46.84 | 46.99 | 46.15 | 46.67 | 6,761,876 | -0.04(-0.09%) |
May 03, 2017 | 45.74 | 46.88 | 45.56 | 46.71 | 9,258,560 | +0.96(+2.10%) |
May 02, 2017 | 45.41 | 45.90 | 45.32 | 45.75 | 4,930,877 | +0.32(+0.70%) |