Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.95 | 54.27 | 53.48 | 53.65 | 7,259,642 | -0.41(-0.75%) |
May 30, 2018 | 53.71 | 54.27 | 53.42 | 54.05 | 8,570,631 | +0.85(+1.60%) |
May 29, 2018 | 53.83 | 54.17 | 52.86 | 53.20 | 13,240,151 | -1.32(-2.41%) |
May 25, 2018 | 54.52 | 54.52 | 54.52 | 0 | -0.19(-0.34%) | |
May 24, 2018 | 54.69 | 54.73 | 53.68 | 54.71 | 6,607,345 | -0.11(-0.20%) |
May 23, 2018 | 55.13 | 55.25 | 54.55 | 54.82 | 10,417,462 | -0.40(-0.72%) |
May 22, 2018 | 55.08 | 55.69 | 54.97 | 55.22 | 9,044,377 | +0.32(+0.59%) |
May 21, 2018 | 54.46 | 55.13 | 54.46 | 54.89 | 6,454,860 | +0.60(+1.11%) |
May 18, 2018 | 54.77 | 54.80 | 54.27 | 54.29 | 4,683,230 | -0.45(-0.82%) |
May 17, 2018 | 54.46 | 54.83 | 54.16 | 54.74 | 4,341,863 | +0.20(+0.36%) |
May 16, 2018 | 54.25 | 54.71 | 54.05 | 54.55 | 4,000,258 | +0.25(+0.47%) |
May 15, 2018 | 53.88 | 54.65 | 53.81 | 54.29 | 6,135,225 | +0.36(+0.66%) |
May 14, 2018 | 54.27 | 54.37 | 53.83 | 53.93 | 2,877,949 | -0.20(-0.36%) |
May 11, 2018 | 54.21 | 54.44 | 54.02 | 54.13 | 4,769,334 | +0.01(+0.02%) |
May 10, 2018 | 53.85 | 54.35 | 53.60 | 54.12 | 6,757,103 | +0.13(+0.24%) |
May 09, 2018 | 53.78 | 54.32 | 53.45 | 53.99 | 8,183,702 | +0.51(+0.95%) |
May 08, 2018 | 53.12 | 53.86 | 52.98 | 53.48 | 6,624,125 | +0.48(+0.90%) |
May 07, 2018 | 52.88 | 53.35 | 52.46 | 53.01 | 4,033,170 | +0.24(+0.45%) |
May 04, 2018 | 51.74 | 53.20 | 51.52 | 52.77 | 7,242,006 | +0.67(+1.29%) |
May 03, 2018 | 52.28 | 52.49 | 51.57 | 52.10 | 14,574,629 | -0.52(-0.98%) |
May 02, 2018 | 52.56 | 53.27 | 52.30 | 52.62 | 9,126,714 | -0.11(-0.21%) |
May 01, 2018 | 52.29 | 52.89 | 51.68 | 52.73 | 6,073,730 | +0.39(+0.75%) |
Apr 30, 2018 | 53.26 | 53.49 | 52.34 | 52.34 | 5,823,024 | -0.85(-1.60%) |
Apr 27, 2018 | 52.78 | 53.42 | 52.77 | 53.19 | 8,583,261 | +0.42(+0.79%) |
Apr 26, 2018 | 52.70 | 53.12 | 52.49 | 52.77 | 4,158,223 | +0.01(+0.02%) |
Apr 25, 2018 | 52.78 | 53.25 | 52.32 | 52.76 | 6,969,900 | +0.01(+0.02%) |
Apr 24, 2018 | 52.67 | 53.48 | 52.25 | 52.75 | 10,527,080 | +0.35(+0.66%) |
Apr 23, 2018 | 52.14 | 52.60 | 51.95 | 52.41 | 5,485,872 | +0.45(+0.87%) |
Apr 20, 2018 | 51.49 | 52.13 | 51.46 | 51.96 | 5,575,864 | +0.45(+0.87%) |
Apr 19, 2018 | 50.77 | 51.63 | 50.66 | 51.51 | 8,690,075 | +0.93(+1.83%) |
Apr 18, 2018 | 50.87 | 51.20 | 50.56 | 50.58 | 5,668,915 | -0.21(-0.42%) |
Apr 17, 2018 | 51.80 | 51.88 | 50.46 | 50.79 | 8,350,279 | -0.69(-1.34%) |
Apr 16, 2018 | 51.40 | 51.68 | 51.01 | 51.48 | 3,943,676 | +0.24(+0.46%) |
Apr 13, 2018 | 52.65 | 52.65 | 51.01 | 51.24 | 6,534,782 | -0.81(-1.55%) |
Apr 12, 2018 | 51.60 | 52.38 | 51.35 | 52.05 | 5,212,755 | +0.93(+1.83%) |
Apr 11, 2018 | 50.93 | 51.35 | 50.68 | 51.12 | 4,956,043 | -0.25(-0.48%) |
Apr 10, 2018 | 51.18 | 51.54 | 50.65 | 51.36 | 6,728,633 | +0.95(+1.89%) |
Apr 09, 2018 | 50.72 | 51.59 | 50.38 | 50.41 | 8,273,153 | -0.03(-0.05%) |
Apr 06, 2018 | 51.35 | 51.63 | 49.83 | 50.44 | 10,770,586 | -1.46(-2.81%) |
Apr 05, 2018 | 51.96 | 52.04 | 51.40 | 51.90 | 5,487,069 | +0.33(+0.64%) |
Apr 04, 2018 | 50.24 | 51.68 | 50.10 | 51.57 | 11,188,526 | +0.59(+1.15%) |
Apr 03, 2018 | 50.52 | 51.21 | 50.30 | 50.98 | 5,918,183 | +0.70(+1.40%) |
Apr 02, 2018 | 51.17 | 51.45 | 49.65 | 50.28 | 7,785,201 | -1.00(-1.95%) |
Mar 29, 2018 | 51.28 | 51.28 | 51.28 | 0 | +0.43(+0.85%) | |
Mar 28, 2018 | 50.46 | 51.29 | 50.08 | 50.84 | 7,071,218 | +0.33(+0.66%) |
Mar 27, 2018 | 51.80 | 52.08 | 50.18 | 50.51 | 6,801,554 | -1.14(-2.20%) |
Mar 26, 2018 | 50.78 | 51.70 | 50.48 | 51.65 | 8,694,812 | +1.63(+3.26%) |
Mar 23, 2018 | 51.89 | 52.12 | 49.94 | 50.02 | 13,719,377 | -1.81(-3.49%) |
Mar 22, 2018 | 53.14 | 53.37 | 51.75 | 51.83 | 10,514,631 | -1.95(-3.63%) |
Mar 21, 2018 | 53.81 | 54.35 | 53.37 | 53.78 | 5,722,224 | +0.08(+0.16%) |
Mar 20, 2018 | 54.10 | 54.22 | 53.55 | 53.70 | 4,121,469 | -0.21(-0.39%) |
Mar 19, 2018 | 54.27 | 54.38 | 53.23 | 53.91 | 6,161,795 | -0.39(-0.72%) |
Mar 16, 2018 | 54.06 | 54.78 | 54.06 | 54.30 | 8,068,499 | +0.31(+0.57%) |
Mar 15, 2018 | 54.02 | 54.14 | 53.48 | 53.99 | 6,570,087 | +0.22(+0.41%) |
Mar 14, 2018 | 54.65 | 54.72 | 53.56 | 53.77 | 7,925,256 | -0.80(-1.46%) |
Mar 13, 2018 | 55.02 | 55.18 | 54.36 | 54.57 | 5,895,146 | -0.37(-0.68%) |
Mar 12, 2018 | 54.99 | 55.29 | 54.67 | 54.94 | 7,781,168 | -0.10(-0.18%) |
Mar 09, 2018 | 54.57 | 55.08 | 54.27 | 55.04 | 6,009,962 | +0.90(+1.66%) |
Mar 08, 2018 | 54.80 | 54.93 | 53.64 | 54.14 | 6,062,406 | -0.43(-0.79%) |
Mar 07, 2018 | 54.74 | 54.58 | 8,337,685 | +0.25(+0.47%) | ||
Mar 06, 2018 | 53.86 | 54.43 | 53.25 | 54.32 | 6,607,920 | +0.74(+1.37%) |
Mar 05, 2018 | 52.54 | 53.86 | 52.06 | 53.58 | 6,972,270 | +0.63(+1.20%) |
Mar 02, 2018 | 51.71 | 53.08 | 51.25 | 52.95 | 8,893,617 | +0.85(+1.62%) |
Mar 01, 2018 | 52.07 | 52.78 | 51.77 | 52.10 | 8,102,157 | +0.03(+0.06%) |
Feb 28, 2018 | 53.13 | 53.48 | 52.05 | 52.07 | 5,132,417 | -0.80(-1.50%) |
Feb 27, 2018 | 53.53 | 54.23 | 52.84 | 52.87 | 4,929,848 | -0.70(-1.31%) |
Feb 26, 2018 | 53.55 | 53.61 | 52.85 | 53.57 | 3,651,729 | +0.28(+0.52%) |
Feb 23, 2018 | 52.48 | 53.31 | 52.27 | 53.29 | 7,065,104 | +0.81(+1.55%) |
Feb 22, 2018 | 52.36 | 52.48 | 6,051,185 | -0.99(-1.85%) | ||
Feb 21, 2018 | 52.91 | 54.13 | 52.80 | 53.47 | 7,559,448 | +0.48(+0.91%) |
Feb 20, 2018 | 53.23 | 53.75 | 52.70 | 52.98 | 6,185,106 | -0.42(-0.79%) |
Feb 16, 2018 | 53.41 | 53.41 | 53.41 | 0 | +0.34(+0.64%) | |
Feb 15, 2018 | 53.22 | 53.40 | 52.74 | 53.07 | 6,190,515 | +0.25(+0.46%) |
Feb 14, 2018 | 51.30 | 52.92 | 51.22 | 52.82 | 9,173,046 | +1.41(+2.75%) |
Feb 13, 2018 | 50.87 | 51.48 | 50.77 | 51.41 | 4,602,599 | +0.18(+0.35%) |
Feb 12, 2018 | 51.20 | 51.73 | 50.58 | 51.23 | 11,104,547 | +0.41(+0.80%) |
Feb 09, 2018 | 50.57 | 51.21 | 49.35 | 50.83 | 14,829,400 | +0.93(+1.87%) |
Feb 08, 2018 | 51.93 | 51.99 | 49.84 | 49.89 | 12,054,785 | -1.83(-3.53%) |
Feb 07, 2018 | 51.15 | 52.04 | 50.99 | 51.72 | 7,458,202 | +0.36(+0.69%) |
Feb 06, 2018 | 49.81 | 51.59 | 49.27 | 51.37 | 17,830,514 | -0.05(-0.10%) |
Feb 05, 2018 | 52.35 | 53.09 | 50.62 | 51.42 | 14,107,329 | -1.60(-3.02%) |
Feb 02, 2018 | 53.47 | 53.97 | 52.78 | 53.02 | 13,910,344 | -0.49(-0.92%) |
Feb 01, 2018 | 52.56 | 53.53 | 52.43 | 53.51 | 7,334,969 | +0.78(+1.48%) |
Jan 31, 2018 | 52.90 | 53.18 | 52.58 | 52.73 | 3,983,737 | -0.01(-0.02%) |
Jan 30, 2018 | 52.81 | 53.07 | 52.65 | 52.74 | 6,055,544 | -0.41(-0.78%) |
Jan 29, 2018 | 53.37 | 53.66 | 53.15 | 53.15 | 4,274,765 | -0.22(-0.41%) |
Jan 26, 2018 | 53.47 | 53.61 | 52.90 | 53.37 | 4,267,178 | +0.14(+0.25%) |
Jan 25, 2018 | 53.78 | 53.80 | 52.99 | 53.24 | 5,629,562 | -0.36(-0.68%) |
Jan 24, 2018 | 53.74 | 54.01 | 53.33 | 53.60 | 7,062,775 | -0.03(-0.05%) |
Jan 23, 2018 | 53.31 | 53.90 | 53.06 | 53.63 | 5,626,126 | +0.14(+0.25%) |
Jan 22, 2018 | 53.24 | 53.50 | 52.94 | 53.49 | 4,837,488 | +0.14(+0.27%) |
Jan 19, 2018 | 52.54 | 53.36 | 52.54 | 53.35 | 6,518,939 | +0.84(+1.60%) |
Jan 18, 2018 | 52.94 | 53.04 | 52.37 | 52.51 | 5,362,389 | -0.30(-0.56%) |
Jan 17, 2018 | 52.65 | 52.91 | 52.04 | 52.81 | 7,611,069 | +0.32(+0.61%) |
Jan 16, 2018 | 53.43 | 53.45 | 52.26 | 52.48 | 9,737,029 | -0.51(-0.96%) |
Jan 12, 2018 | 52.99 | 52.99 | 52.99 | 0 | +0.33(+0.63%) | |
Jan 11, 2018 | 52.17 | 52.68 | 52.05 | 52.66 | 8,662,213 | +0.81(+1.57%) |
Jan 10, 2018 | 52.53 | 51.85 | 10,250,953 | +0.63(+1.22%) | ||
Jan 09, 2018 | 50.72 | 51.65 | 50.71 | 51.22 | 7,529,324 | +0.69(+1.36%) |
Jan 08, 2018 | 50.58 | 50.68 | 50.20 | 50.54 | 7,619,388 | -0.09(-0.18%) |
Jan 05, 2018 | 50.52 | 50.65 | 50.23 | 50.63 | 4,670,059 | +0.33(+0.66%) |
Jan 04, 2018 | 50.43 | 50.91 | 50.21 | 50.30 | 7,328,233 | +0.27(+0.54%) |
Jan 03, 2018 | 49.82 | 50.17 | 49.65 | 50.03 | 5,321,371 | +0.09(+0.19%) |
Jan 02, 2018 | 50.16 | 50.19 | 49.61 | 49.94 | 7,084,015 | +0.13(+0.25%) |
Dec 29, 2017 | 49.81 | 49.81 | 49.81 | 0 | -0.51(-1.01%) | |
Dec 28, 2017 | 50.12 | 50.33 | 49.95 | 50.32 | 3,762,682 | +0.27(+0.54%) |
Dec 27, 2017 | 50.31 | 50.40 | 49.96 | 50.05 | 3,397,026 | -0.23(-0.45%) |
Dec 26, 2017 | 50.73 | 50.91 | 50.11 | 50.28 | 4,302,270 | -0.47(-0.92%) |
Dec 22, 2017 | 51.09 | 51.09 | 50.38 | 50.74 | 4,203,760 | -0.19(-0.37%) |
Dec 21, 2017 | 50.55 | 51.10 | 50.47 | 50.93 | 6,846,617 | +0.67(+1.33%) |
Dec 20, 2017 | 50.85 | 50.94 | 49.79 | 50.26 | 11,007,788 | -0.20(-0.40%) |
Dec 19, 2017 | 50.96 | 50.97 | 50.39 | 50.46 | 5,972,292 | -0.20(-0.40%) |
Dec 18, 2017 | 50.38 | 50.92 | 50.31 | 50.66 | 8,345,144 | +0.67(+1.34%) |
Dec 15, 2017 | 49.23 | 50.52 | 49.02 | 50.00 | 17,174,484 | +1.05(+2.14%) |
Dec 14, 2017 | 49.68 | 49.85 | 48.74 | 48.95 | 19,120,682 | -0.51(-1.04%) |
Dec 13, 2017 | 49.89 | 50.37 | 49.39 | 49.46 | 11,893,807 | -0.54(-1.08%) |
Dec 12, 2017 | 49.83 | 50.22 | 49.59 | 50.00 | 10,496,083 | +0.43(+0.87%) |
Dec 11, 2017 | 49.95 | 50.12 | 49.42 | 49.57 | 6,526,882 | -0.40(-0.79%) |
Dec 08, 2017 | 50.32 | 50.35 | 49.65 | 49.97 | 9,752,870 | +0.02(+0.03%) |
Dec 07, 2017 | 49.42 | 50.26 | 49.26 | 49.95 | 9,933,764 | +0.35(+0.71%) |
Dec 06, 2017 | 49.74 | 50.18 | 49.47 | 49.60 | 9,336,380 | -0.29(-0.57%) |
Dec 05, 2017 | 50.66 | 51.14 | 49.84 | 49.89 | 12,500,119 | -0.98(-1.92%) |
Dec 04, 2017 | 51.25 | 51.63 | 50.77 | 50.86 | 18,570,080 | +0.85(+1.70%) |
Dec 01, 2017 | 50.05 | 50.29 | 48.80 | 50.01 | 16,611,737 | +0.01(+0.02%) |
Nov 30, 2017 | 50.81 | 51.07 | 49.91 | 50.00 | 14,684,268 | -0.43(-0.85%) |
Nov 29, 2017 | 49.31 | 50.65 | 49.29 | 50.43 | 30,708,072 | +1.60(+3.28%) |
Nov 28, 2017 | 47.27 | 48.88 | 47.26 | 48.83 | 18,581,896 | +1.62(+3.43%) |
Nov 27, 2017 | 47.06 | 47.47 | 47.05 | 47.21 | 6,256,776 | +0.09(+0.20%) |
Nov 24, 2017 | 47.69 | 47.70 | 47.09 | 47.12 | 2,196,851 | -0.35(-0.73%) |
Nov 22, 2017 | 47.68 | 47.82 | 47.42 | 47.47 | 5,265,277 | -0.13(-0.27%) |
Nov 21, 2017 | 47.79 | 47.80 | 47.38 | 47.59 | 6,618,190 | -0.02(-0.04%) |
Nov 20, 2017 | 47.33 | 47.63 | 47.15 | 47.61 | 7,579,574 | +0.40(+0.86%) |
Nov 17, 2017 | 46.53 | 47.32 | 46.51 | 47.21 | 6,047,170 | +0.35(+0.74%) |
Nov 16, 2017 | 47.20 | 47.27 | 46.84 | 46.86 | 4,384,658 | -0.06(-0.13%) |
Nov 15, 2017 | 46.35 | 47.24 | 46.20 | 46.92 | 5,843,074 | +0.03(+0.05%) |
Nov 14, 2017 | 46.24 | 46.94 | 46.24 | 46.89 | 8,558,146 | +0.39(+0.83%) |
Nov 13, 2017 | 45.55 | 46.56 | 45.30 | 46.51 | 7,283,209 | +0.70(+1.53%) |
Nov 10, 2017 | 46.08 | 46.24 | 45.79 | 45.81 | 6,405,534 | -0.08(-0.18%) |
Nov 09, 2017 | 46.11 | 46.48 | 45.42 | 45.89 | 11,384,955 | -0.46(-0.98%) |
Nov 08, 2017 | 46.52 | 46.71 | 46.01 | 46.35 | 7,905,703 | -0.36(-0.78%) |
Nov 07, 2017 | 48.07 | 48.13 | 46.65 | 46.71 | 10,575,329 | -1.32(-2.75%) |
Nov 06, 2017 | 48.01 | 48.23 | 47.87 | 48.03 | 4,758,954 | -0.14(-0.30%) |
Nov 03, 2017 | 48.08 | 48.28 | 47.82 | 48.17 | 3,331,762 | -0.06(-0.12%) |
Nov 02, 2017 | 47.89 | 48.35 | 47.48 | 48.23 | 6,246,745 | +0.37(+0.77%) |
Nov 01, 2017 | 48.30 | 48.60 | 47.70 | 47.86 | 6,145,477 | -0.27(-0.56%) |
Oct 31, 2017 | 48.10 | 48.49 | 47.96 | 48.13 | 4,488,404 | +0.10(+0.21%) |
Oct 30, 2017 | 48.64 | 47.84 | 48.03 | 6,531,592 | -0.72(-1.49%) | |
Oct 27, 2017 | 48.39 | 48.87 | 48.38 | 48.76 | 8,410,147 | +0.26(+0.54%) |
Oct 26, 2017 | 47.96 | 48.57 | 47.96 | 48.49 | 7,852,106 | +0.57(+1.20%) |
Oct 25, 2017 | 48.35 | 48.38 | 47.51 | 47.92 | 7,765,639 | -0.21(-0.44%) |
Oct 24, 2017 | 48.16 | 48.41 | 48.01 | 48.13 | 4,654,372 | +0.28(+0.58%) |
Oct 23, 2017 | 48.39 | 48.39 | 47.78 | 47.85 | 4,510,815 | -0.46(-0.96%) |
Oct 20, 2017 | 48.28 | 48.45 | 48.08 | 48.32 | 9,667,775 | +0.64(+1.34%) |
Oct 19, 2017 | 46.94 | 47.82 | 46.79 | 47.68 | 10,183,939 | +0.32(+0.68%) |
Oct 18, 2017 | 47.36 | 47.47 | 47.05 | 47.36 | 8,783,698 | +0.32(+0.68%) |
Oct 17, 2017 | 47.71 | 47.81 | 46.94 | 47.04 | 4,542,460 | -0.51(-1.06%) |
Oct 16, 2017 | 47.37 | 47.74 | 47.21 | 47.54 | 4,982,825 | +0.36(+0.77%) |
Oct 13, 2017 | 47.22 | 47.61 | 46.79 | 47.18 | 7,169,849 | -0.34(-0.71%) |
Oct 12, 2017 | 47.98 | 48.02 | 47.42 | 47.52 | 6,645,854 | -0.36(-0.76%) |
Oct 11, 2017 | 48.06 | 48.21 | 47.70 | 47.88 | 4,815,615 | -0.34(-0.70%) |
Oct 10, 2017 | 47.97 | 48.24 | 47.80 | 48.22 | 8,631,909 | +0.47(+0.99%) |
Oct 09, 2017 | 48.04 | 48.11 | 47.67 | 47.74 | 4,193,394 | -0.22(-0.46%) |
Oct 06, 2017 | 48.21 | 48.38 | 47.70 | 47.96 | 5,756,456 | +0.08(+0.16%) |
Oct 05, 2017 | 47.39 | 48.09 | 47.17 | 47.89 | 5,258,615 | +0.60(+1.27%) |
Oct 04, 2017 | 47.74 | 47.86 | 47.25 | 47.29 | 6,278,168 | -0.57(-1.20%) |
Oct 03, 2017 | 48.17 | 48.22 | 47.52 | 47.86 | 9,155,014 | -0.28(-0.58%) |
Oct 02, 2017 | 47.78 | 48.14 | 47.46 | 48.14 | 9,957,552 | +0.30(+0.63%) |
Sep 29, 2017 | 47.45 | 48.26 | 47.45 | 47.84 | 11,289,991 | +0.28(+0.58%) |
Sep 28, 2017 | 47.44 | 47.56 | 46.84 | 47.56 | 6,273,035 | +0.30(+0.64%) |
Sep 27, 2017 | 47.65 | 46.62 | 47.26 | 7,080,778 | +0.99(+2.13%) | |
Sep 26, 2017 | 46.08 | 46.39 | 45.88 | 46.27 | 5,586,717 | +0.30(+0.66%) |
Sep 25, 2017 | 45.76 | 46.22 | 45.58 | 45.97 | 6,449,049 | +0.12(+0.26%) |
Sep 22, 2017 | 45.53 | 45.89 | 45.43 | 45.85 | 3,875,928 | +0.08(+0.18%) |
Sep 21, 2017 | 45.60 | 45.92 | 45.26 | 45.76 | 5,531,808 | +0.20(+0.44%) |
Sep 20, 2017 | 45.01 | 45.72 | 44.59 | 45.56 | 8,208,928 | +0.51(+1.12%) |
Sep 19, 2017 | 44.76 | 45.18 | 44.70 | 45.06 | 5,119,434 | +0.30(+0.66%) |
Sep 18, 2017 | 44.34 | 44.92 | 44.32 | 44.76 | 6,196,568 | +0.62(+1.41%) |
Sep 15, 2017 | 43.88 | 44.22 | 43.80 | 44.14 | 6,220,997 | +0.19(+0.43%) |
Sep 14, 2017 | 44.41 | 44.53 | 43.89 | 43.95 | 5,339,192 | -0.46(-1.04%) |
Sep 13, 2017 | 44.06 | 44.47 | 43.96 | 44.41 | 8,053,265 | +0.17(+0.38%) |
Sep 12, 2017 | 43.42 | 44.33 | 43.42 | 44.24 | 12,066,974 | +1.01(+2.33%) |
Sep 11, 2017 | 42.61 | 43.49 | 42.61 | 43.23 | 10,188,492 | +1.12(+2.67%) |
Sep 08, 2017 | 41.49 | 42.35 | 41.49 | 42.11 | 8,471,926 | +0.48(+1.15%) |
Sep 07, 2017 | 42.60 | 42.72 | 41.39 | 41.63 | 8,558,400 | -1.13(-2.65%) |
Sep 06, 2017 | 42.84 | 43.15 | 42.60 | 42.76 | 5,526,649 | +0.08(+0.18%) |
Sep 05, 2017 | 43.64 | 43.75 | 42.63 | 42.69 | 7,143,631 | -1.37(-3.11%) |
Sep 01, 2017 | 43.74 | 44.27 | 43.64 | 44.06 | 4,050,110 | +0.39(+0.88%) |
Aug 31, 2017 | 43.86 | 44.00 | 43.64 | 43.67 | 3,502,173 | -0.06(-0.13%) |
Aug 30, 2017 | 43.65 | 43.94 | 43.48 | 43.73 | 4,220,778 | +0.20(+0.46%) |
Aug 29, 2017 | 43.23 | 43.68 | 43.13 | 43.53 | 4,145,638 | -0.35(-0.80%) |
Aug 28, 2017 | 44.27 | 44.37 | 43.70 | 43.88 | 3,671,737 | -0.36(-0.82%) |
Aug 25, 2017 | 44.05 | 44.39 | 44.04 | 44.24 | 3,628,159 | +0.28(+0.63%) |
Aug 24, 2017 | 43.97 | 44.02 | 43.65 | 43.96 | 3,754,093 | +0.18(+0.42%) |
Aug 23, 2017 | 43.24 | 44.08 | 43.15 | 43.78 | 3,952,422 | +0.03(+0.08%) |
Aug 22, 2017 | 43.49 | 43.75 | 43.49 | 43.75 | 6,646,721 | +0.44(+1.01%) |
Aug 21, 2017 | 43.28 | 43.39 | 43.03 | 43.31 | 6,280,932 | -0.08(-0.19%) |
Aug 18, 2017 | 43.09 | 43.70 | 42.91 | 43.39 | 7,914,345 | +0.08(+0.17%) |
Aug 17, 2017 | 44.38 | 44.55 | 43.26 | 43.32 | 12,458,017 | -1.23(-2.75%) |
Aug 16, 2017 | 44.88 | 44.96 | 44.41 | 44.54 | 4,884,679 | -0.13(-0.28%) |
Aug 15, 2017 | 45.40 | 45.40 | 44.67 | 44.67 | 3,856,628 | -0.23(-0.50%) |
Aug 14, 2017 | 44.37 | 44.93 | 44.32 | 44.90 | 5,319,678 | +1.02(+2.31%) |
Aug 11, 2017 | 44.30 | 44.55 | 43.67 | 43.88 | 6,770,211 | -0.34(-0.76%) |
Aug 10, 2017 | 44.95 | 45.10 | 44.18 | 44.22 | 10,752,656 | -1.18(-2.59%) |
Aug 09, 2017 | 45.35 | 45.68 | 45.21 | 45.39 | 5,012,626 | -0.54(-1.17%) |
Aug 08, 2017 | 45.70 | 46.62 | 45.69 | 45.93 | 4,979,621 | +0.07(+0.15%) |
Aug 07, 2017 | 46.12 | 46.21 | 45.77 | 45.86 | 4,722,078 | -0.29(-0.64%) |
Aug 04, 2017 | 46.38 | 46.52 | 46.00 | 46.15 | 5,321,067 | +0.41(+0.90%) |
Aug 03, 2017 | 45.94 | 46.10 | 45.64 | 45.74 | 4,162,273 | -0.34(-0.75%) |
Aug 02, 2017 | 46.11 | 46.22 | 45.71 | 46.09 | 4,122,683 | +0.04(+0.09%) |
Aug 01, 2017 | 45.93 | 46.33 | 45.75 | 46.05 | 3,752,004 | +0.31(+0.68%) |
Jul 31, 2017 | 45.62 | 46.00 | 45.49 | 45.73 | 5,438,939 | +0.31(+0.68%) |
Jul 28, 2017 | 45.66 | 45.72 | 45.21 | 45.42 | 5,857,884 | -0.41(-0.90%) |
Jul 27, 2017 | 45.94 | 46.21 | 45.55 | 45.84 | 5,815,432 | +0.01(+0.02%) |
Jul 26, 2017 | 46.82 | 46.91 | 45.69 | 45.83 | 7,932,966 | -0.93(-1.99%) |
Jul 25, 2017 | 46.76 | 47.02 | 46.57 | 46.76 | 7,719,718 | +0.75(+1.62%) |
Jul 24, 2017 | 45.60 | 46.06 | 45.58 | 46.01 | 3,439,127 | +0.47(+1.03%) |
Jul 21, 2017 | 46.00 | 46.17 | 45.40 | 45.54 | 4,682,986 | -0.41(-0.90%) |
Jul 20, 2017 | 45.99 | 46.32 | 45.67 | 45.95 | 3,922,021 | -0.08(-0.16%) |
Jul 19, 2017 | 46.21 | 46.34 | 45.71 | 46.03 | 5,017,224 | -0.02(-0.04%) |
Jul 18, 2017 | 45.89 | 46.20 | 45.70 | 46.05 | 5,784,967 | -0.18(-0.38%) |
Jul 17, 2017 | 46.19 | 46.41 | 45.79 | 46.22 | 3,624,019 | +0.03(+0.07%) |
Jul 14, 2017 | 46.47 | 45.61 | 46.19 | 6,409,620 | -0.29(-0.63%) | |
Jul 13, 2017 | 46.46 | 46.62 | 46.20 | 46.48 | 5,476,002 | +0.17(+0.36%) |
Jul 12, 2017 | 46.18 | 46.61 | 46.12 | 46.31 | 5,606,665 | -0.10(-0.22%) |
Jul 11, 2017 | 46.52 | 46.57 | 46.06 | 46.41 | 4,199,742 | -0.08(-0.18%) |
Jul 10, 2017 | 46.57 | 46.78 | 46.35 | 46.50 | 3,820,226 | -0.24(-0.50%) |
Jul 07, 2017 | 46.78 | 46.88 | 46.18 | 46.73 | 4,510,158 | +0.21(+0.45%) |
Jul 06, 2017 | 47.08 | 47.16 | 46.40 | 46.52 | 5,578,036 | -0.46(-0.98%) |
Jul 05, 2017 | 47.23 | 47.29 | 46.54 | 46.99 | 5,017,518 | -0.08(-0.18%) |
Jul 03, 2017 | 46.45 | 47.42 | 46.38 | 47.07 | 6,495,612 | +0.94(+2.04%) |
Jun 30, 2017 | 46.58 | 46.62 | 45.91 | 46.13 | 7,715,004 | -0.21(-0.45%) |
Jun 29, 2017 | 46.84 | 46.96 | 45.76 | 46.34 | 13,249,227 | +0.71(+1.56%) |
Jun 28, 2017 | 45.21 | 45.79 | 45.21 | 45.63 | 10,224,121 | +0.66(+1.47%) |
Jun 27, 2017 | 45.03 | 45.49 | 44.85 | 44.96 | 6,671,699 | +0.23(+0.51%) |
Jun 26, 2017 | 44.51 | 45.10 | 44.26 | 44.74 | 5,619,326 | +0.32(+0.72%) |
Jun 23, 2017 | 44.95 | 44.99 | 44.26 | 44.42 | 7,873,260 | -0.29(-0.64%) |
Jun 22, 2017 | 44.88 | 45.05 | 44.38 | 44.70 | 6,167,464 | -0.30(-0.67%) |
Jun 21, 2017 | 45.78 | 45.78 | 44.94 | 45.00 | 6,391,106 | -0.62(-1.36%) |
Jun 20, 2017 | 46.09 | 46.26 | 45.61 | 45.63 | 4,776,693 | -0.60(-1.31%) |
Jun 19, 2017 | 46.52 | 46.81 | 46.10 | 46.23 | 6,957,965 | +0.00(+0.00%) |
Jun 16, 2017 | 46.26 | 46.49 | 45.95 | 46.23 | 6,491,928 | -0.19(-0.40%) |
Jun 15, 2017 | 46.53 | 46.95 | 46.13 | 46.42 | 6,876,369 | -0.22(-0.47%) |
Jun 14, 2017 | 46.11 | 46.63 | 45.56 | 46.63 | 12,940,184 | +0.00(+0.00%) |
Jun 13, 2017 | 46.84 | 47.10 | 46.46 | 46.63 | 7,923,603 | +0.04(+0.09%) |
Jun 12, 2017 | 46.65 | 47.29 | 46.21 | 46.59 | 12,695,010 | -0.03(-0.05%) |
Jun 09, 2017 | 45.66 | 46.88 | 45.61 | 46.62 | 16,413,659 | +1.38(+3.05%) |
Jun 08, 2017 | 43.87 | 45.80 | 43.72 | 45.24 | 19,867,858 | +1.27(+2.89%) |
Jun 07, 2017 | 43.76 | 44.17 | 43.57 | 43.96 | 10,366,693 | +0.45(+1.04%) |
Jun 06, 2017 | 43.38 | 43.78 | 43.11 | 43.51 | 9,329,847 | -0.31(-0.71%) |
Jun 05, 2017 | 43.81 | 44.29 | 43.79 | 43.82 | 7,703,791 | +0.03(+0.06%) |
Jun 02, 2017 | 43.57 | 44.27 | 43.42 | 43.80 | 10,888,479 | -0.33(-0.74%) |