Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.58 | 41.90 | 41.48 | 41.58 | 15,261,950 | +0.13(+0.31%) |
Apr 27, 2018 | 41.99 | 41.99 | 41.40 | 41.46 | 15,837,642 | -0.39(-0.94%) |
Apr 26, 2018 | 41.97 | 42.08 | 41.79 | 41.85 | 13,372,113 | +0.19(+0.46%) |
Apr 25, 2018 | 41.36 | 41.74 | 41.02 | 41.66 | 13,877,555 | +0.20(+0.48%) |
Apr 24, 2018 | 41.82 | 42.22 | 41.23 | 41.46 | 14,669,317 | -0.25(-0.59%) |
Apr 23, 2018 | 42.23 | 42.31 | 41.63 | 41.70 | 16,368,576 | -0.39(-0.93%) |
Apr 20, 2018 | 42.31 | 42.45 | 41.87 | 42.09 | 17,215,828 | -0.54(-1.26%) |
Apr 19, 2018 | 42.79 | 42.90 | 42.52 | 42.63 | 9,404,219 | -0.24(-0.55%) |
Apr 18, 2018 | 42.50 | 43.06 | 42.50 | 42.87 | 12,424,394 | +0.38(+0.90%) |
Apr 17, 2018 | 42.26 | 42.73 | 42.24 | 42.49 | 11,820,223 | +0.56(+1.32%) |
Apr 16, 2018 | 41.91 | 42.24 | 41.52 | 41.93 | 12,782,602 | +0.15(+0.35%) |
Apr 13, 2018 | 41.99 | 42.19 | 41.36 | 41.78 | 13,777,943 | +0.18(+0.44%) |
Apr 12, 2018 | 41.43 | 41.87 | 41.39 | 41.60 | 15,405,943 | +0.24(+0.59%) |
Apr 11, 2018 | 41.17 | 41.70 | 41.13 | 41.36 | 16,444,339 | -0.19(-0.46%) |
Apr 10, 2018 | 41.30 | 41.78 | 41.22 | 41.55 | 18,943,058 | +0.83(+2.05%) |
Apr 09, 2018 | 40.91 | 41.39 | 40.70 | 40.71 | 16,761,839 | +0.06(+0.16%) |
Apr 06, 2018 | 41.27 | 41.49 | 40.44 | 40.65 | 15,321,914 | -1.02(-2.46%) |
Apr 05, 2018 | 41.47 | 41.88 | 41.30 | 41.68 | 13,576,620 | +0.41(+0.99%) |
Apr 04, 2018 | 39.96 | 41.37 | 39.93 | 41.27 | 20,408,080 | +0.56(+1.38%) |
Apr 03, 2018 | 41.10 | 41.10 | 40.16 | 40.71 | 17,351,758 | -0.11(-0.27%) |
Apr 02, 2018 | 41.39 | 41.58 | 40.28 | 40.81 | 16,920,556 | -0.67(-1.62%) |
Mar 29, 2018 | 41.49 | 41.49 | 41.49 | 0 | +0.70(+1.71%) | |
Mar 28, 2018 | 41.06 | 41.13 | 40.36 | 40.79 | 24,434,230 | -0.36(-0.88%) |
Mar 27, 2018 | 42.28 | 42.46 | 40.81 | 41.15 | 20,870,484 | -1.00(-2.37%) |
Mar 26, 2018 | 41.30 | 42.29 | 41.15 | 42.15 | 22,887,962 | +1.53(+3.77%) |
Mar 23, 2018 | 41.69 | 42.02 | 40.59 | 40.61 | 23,598,692 | -1.00(-2.40%) |
Mar 22, 2018 | 42.36 | 42.64 | 41.47 | 41.61 | 28,237,442 | -1.02(-2.40%) |
Mar 21, 2018 | 42.88 | 43.58 | 42.63 | 42.64 | 38,152,780 | -0.03(-0.06%) |
Mar 20, 2018 | 42.44 | 43.30 | 42.10 | 42.66 | 75,648,680 | -4.44(-9.43%) |
Mar 19, 2018 | 47.54 | 47.68 | 46.71 | 47.11 | 28,350,532 | -0.29(-0.61%) |
Mar 16, 2018 | 47.52 | 47.77 | 47.38 | 47.40 | 23,171,436 | -0.09(-0.19%) |
Mar 15, 2018 | 47.35 | 47.76 | 47.25 | 47.49 | 15,610,412 | +0.05(+0.10%) |
Mar 14, 2018 | 47.95 | 48.20 | 47.32 | 47.44 | 12,004,575 | -0.24(-0.49%) |
Mar 13, 2018 | 48.28 | 48.49 | 47.46 | 47.68 | 14,186,827 | -0.29(-0.60%) |
Mar 12, 2018 | 48.04 | 48.46 | 47.76 | 47.97 | 15,558,752 | -0.06(-0.13%) |
Mar 09, 2018 | 47.47 | 48.06 | 47.33 | 48.03 | 17,885,878 | +0.76(+1.61%) |
Mar 08, 2018 | 47.10 | 47.30 | 46.67 | 47.27 | 16,908,272 | +0.37(+0.79%) |
Mar 07, 2018 | 46.98 | 46.90 | 12,920,776 | +0.20(+0.43%) | ||
Mar 06, 2018 | 46.75 | 46.96 | 46.45 | 46.70 | 15,252,342 | +0.19(+0.41%) |
Mar 05, 2018 | 45.25 | 46.69 | 45.20 | 46.51 | 20,701,270 | +0.88(+1.93%) |
Mar 02, 2018 | 44.73 | 45.70 | 44.57 | 45.63 | 19,068,508 | +0.55(+1.23%) |
Mar 01, 2018 | 46.21 | 46.21 | 44.81 | 45.08 | 18,239,684 | -0.87(-1.89%) |
Feb 28, 2018 | 46.30 | 46.70 | 45.95 | 45.95 | 16,251,962 | -0.05(-0.12%) |
Feb 27, 2018 | 46.31 | 46.60 | 45.82 | 46.00 | 15,813,455 | -0.40(-0.86%) |
Feb 26, 2018 | 45.87 | 46.48 | 45.79 | 46.40 | 14,287,573 | +0.61(+1.33%) |
Feb 23, 2018 | 45.15 | 45.86 | 44.99 | 45.79 | 9,778,345 | +0.83(+1.84%) |
Feb 22, 2018 | 44.97 | 10,339,581 | +0.15(+0.32%) | |||
Feb 21, 2018 | 45.22 | 45.65 | 44.82 | 44.82 | 14,353,319 | -0.42(-0.92%) |
Feb 20, 2018 | 45.52 | 45.62 | 45.03 | 45.24 | 15,598,255 | -0.74(-1.62%) |
Feb 16, 2018 | 45.98 | 45.98 | 45.98 | 0 | +0.06(+0.14%) | |
Feb 15, 2018 | 45.07 | 45.96 | 44.82 | 45.92 | 15,262,148 | +1.08(+2.41%) |
Feb 14, 2018 | 43.70 | 44.90 | 43.65 | 44.84 | 15,729,191 | +0.87(+1.98%) |
Feb 13, 2018 | 43.53 | 44.14 | 43.32 | 43.97 | 13,794,807 | +0.31(+0.71%) |
Feb 12, 2018 | 43.73 | 43.97 | 43.27 | 43.66 | 17,920,882 | +0.38(+0.88%) |
Feb 09, 2018 | 43.14 | 43.66 | 41.64 | 43.28 | 25,575,050 | +0.81(+1.90%) |
Feb 08, 2018 | 44.51 | 44.54 | 42.45 | 42.47 | 22,870,132 | -1.84(-4.15%) |
Feb 07, 2018 | 44.61 | 45.20 | 44.27 | 44.31 | 16,694,129 | -0.48(-1.07%) |
Feb 06, 2018 | 42.92 | 44.89 | 42.45 | 44.80 | 28,520,036 | +0.47(+1.06%) |
Feb 05, 2018 | 45.38 | 45.89 | 43.92 | 44.32 | 21,551,916 | -1.13(-2.49%) |
Feb 02, 2018 | 46.47 | 46.62 | 45.38 | 45.46 | 19,367,618 | -1.36(-2.91%) |
Feb 01, 2018 | 46.57 | 47.13 | 46.48 | 46.82 | 12,874,121 | +0.04(+0.08%) |
Jan 31, 2018 | 46.12 | 47.01 | 46.12 | 46.78 | 18,534,580 | +0.57(+1.24%) |
Jan 30, 2018 | 46.92 | 47.14 | 46.01 | 46.21 | 18,597,086 | -0.89(-1.89%) |
Jan 29, 2018 | 47.76 | 47.87 | 47.04 | 47.10 | 13,492,567 | -0.73(-1.54%) |
Jan 26, 2018 | 47.03 | 47.83 | 46.94 | 47.83 | 16,441,878 | +1.04(+2.23%) |
Jan 25, 2018 | 46.74 | 47.19 | 46.74 | 46.79 | 15,333,446 | +0.14(+0.29%) |
Jan 24, 2018 | 46.57 | 47.15 | 46.44 | 46.65 | 19,039,892 | +0.30(+0.65%) |
Jan 23, 2018 | 46.02 | 46.49 | 45.86 | 46.35 | 15,553,659 | +0.37(+0.81%) |
Jan 22, 2018 | 45.73 | 46.01 | 45.58 | 45.98 | 18,471,416 | +0.12(+0.26%) |
Jan 19, 2018 | 45.79 | 45.88 | 45.58 | 45.87 | 15,451,854 | +0.32(+0.70%) |
Jan 18, 2018 | 45.51 | 45.96 | 45.43 | 45.55 | 17,645,836 | -0.04(-0.08%) |
Jan 17, 2018 | 45.26 | 45.60 | 45.20 | 45.58 | 25,565,762 | +0.62(+1.37%) |
Jan 16, 2018 | 45.20 | 45.39 | 44.83 | 44.97 | 18,879,584 | +0.07(+0.16%) |
Jan 12, 2018 | 44.89 | 44.89 | 44.89 | 0 | +0.51(+1.14%) | |
Jan 11, 2018 | 44.31 | 44.45 | 43.92 | 44.39 | 12,889,146 | +0.14(+0.31%) |
Jan 10, 2018 | 44.31 | 44.68 | 44.05 | 44.25 | 14,860,495 | -0.24(-0.53%) |
Jan 09, 2018 | 44.66 | 44.76 | 44.36 | 44.49 | 15,608,668 | +0.24(+0.55%) |
Jan 08, 2018 | 43.63 | 44.32 | 43.30 | 44.24 | 16,689,015 | +0.46(+1.05%) |
Jan 05, 2018 | 43.74 | 43.93 | 43.61 | 43.78 | 16,048,922 | +0.26(+0.60%) |
Jan 04, 2018 | 43.35 | 43.53 | 43.10 | 43.52 | 21,935,220 | +0.42(+0.99%) |
Jan 03, 2018 | 42.93 | 43.42 | 42.85 | 43.09 | 26,750,250 | +0.98(+2.32%) |
Jan 02, 2018 | 42.97 | 43.18 | 41.70 | 42.12 | 28,097,202 | -0.59(-1.37%) |
Dec 29, 2017 | 42.71 | 42.71 | 42.71 | 0 | -0.22(-0.50%) | |
Dec 28, 2017 | 42.72 | 42.95 | 42.72 | 42.92 | 8,610,538 | +0.13(+0.30%) |
Dec 27, 2017 | 42.68 | 42.88 | 42.59 | 42.80 | 9,000,993 | -0.05(-0.11%) |
Dec 26, 2017 | 42.79 | 42.98 | 42.68 | 42.84 | 8,469,263 | +0.06(+0.15%) |
Dec 22, 2017 | 42.61 | 42.81 | 42.54 | 42.78 | 12,396,527 | +0.07(+0.17%) |
Dec 21, 2017 | 43.46 | 43.46 | 42.66 | 42.71 | 20,364,906 | -0.56(-1.29%) |
Dec 20, 2017 | 43.25 | 43.40 | 43.17 | 43.27 | 12,655,284 | +0.07(+0.17%) |
Dec 19, 2017 | 43.32 | 43.67 | 43.13 | 43.19 | 31,352,590 | +0.10(+0.23%) |
Dec 18, 2017 | 43.75 | 44.12 | 43.07 | 43.09 | 27,850,578 | -0.53(-1.22%) |
Dec 15, 2017 | 43.79 | 43.79 | 42.45 | 43.63 | 83,226,984 | -1.71(-3.77%) |
Dec 14, 2017 | 45.29 | 45.52 | 45.11 | 45.33 | 24,492,050 | +0.13(+0.28%) |
Dec 13, 2017 | 45.46 | 45.62 | 45.17 | 45.21 | 18,042,308 | -0.31(-0.67%) |
Dec 12, 2017 | 45.52 | 45.80 | 45.12 | 45.52 | 19,275,224 | -0.07(-0.16%) |
Dec 11, 2017 | 44.81 | 45.61 | 44.77 | 45.59 | 16,824,860 | +0.79(+1.75%) |
Dec 08, 2017 | 44.80 | 44.88 | 43.99 | 44.80 | 16,310,108 | +0.98(+2.23%) |
Dec 07, 2017 | 43.92 | 44.09 | 43.63 | 43.83 | 14,926,775 | +0.09(+0.21%) |
Dec 06, 2017 | 43.60 | 43.89 | 43.02 | 43.74 | 14,358,729 | +0.39(+0.90%) |
Dec 05, 2017 | 43.75 | 43.94 | 43.33 | 43.35 | 19,770,938 | -0.37(-0.85%) |
Dec 04, 2017 | 45.00 | 45.00 | 43.68 | 43.72 | 14,916,837 | -1.09(-2.44%) |
Dec 01, 2017 | 44.31 | 45.16 | 44.31 | 44.81 | 17,602,246 | +0.50(+1.12%) |
Nov 30, 2017 | 44.16 | 44.56 | 44.16 | 44.31 | 27,249,434 | +0.49(+1.11%) |
Nov 29, 2017 | 44.12 | 44.13 | 43.54 | 43.83 | 15,911,364 | -0.44(-1.00%) |
Nov 28, 2017 | 44.15 | 44.44 | 44.12 | 44.27 | 15,422,452 | +0.12(+0.27%) |
Nov 27, 2017 | 44.46 | 44.03 | 44.15 | 14,829,288 | -0.12(-0.27%) | |
Nov 24, 2017 | 44.15 | 44.38 | 43.98 | 44.27 | 6,651,795 | +0.39(+0.89%) |
Nov 22, 2017 | 43.86 | 44.11 | 43.74 | 43.88 | 11,756,283 | -0.05(-0.10%) |
Nov 21, 2017 | 44.26 | 44.35 | 43.81 | 43.93 | 20,274,282 | -0.35(-0.80%) |
Nov 20, 2017 | 44.30 | 44.40 | 44.19 | 44.28 | 12,759,368 | +0.07(+0.16%) |
Nov 17, 2017 | 44.26 | 44.47 | 44.12 | 44.21 | 11,109,817 | -0.23(-0.53%) |
Nov 16, 2017 | 44.36 | 44.82 | 44.27 | 44.44 | 12,870,899 | +0.34(+0.78%) |
Nov 15, 2017 | 44.15 | 44.33 | 44.02 | 44.10 | 10,434,536 | -0.34(-0.77%) |
Nov 14, 2017 | 44.55 | 44.56 | 44.18 | 44.44 | 9,409,114 | -0.18(-0.40%) |
Nov 13, 2017 | 44.35 | 44.64 | 44.31 | 44.62 | 7,269,943 | +0.07(+0.16%) |
Nov 10, 2017 | 44.26 | 44.59 | 44.03 | 44.55 | 11,009,161 | +0.07(+0.16%) |
Nov 09, 2017 | 45.29 | 45.36 | 43.84 | 44.48 | 17,928,980 | -1.17(-2.57%) |
Nov 08, 2017 | 45.46 | 45.83 | 45.34 | 45.65 | 8,832,855 | +0.05(+0.10%) |
Nov 07, 2017 | 45.55 | 45.69 | 45.24 | 45.61 | 7,523,762 | +0.08(+0.18%) |
Nov 06, 2017 | 45.25 | 45.66 | 45.18 | 45.52 | 10,714,446 | +0.20(+0.44%) |
Nov 03, 2017 | 45.49 | 45.56 | 45.31 | 45.33 | 17,508,206 | -0.09(-0.20%) |
Nov 02, 2017 | 45.65 | 45.80 | 45.27 | 45.42 | 11,500,150 | -0.33(-0.71%) |
Nov 01, 2017 | 46.16 | 46.22 | 45.68 | 45.74 | 11,212,595 | -0.23(-0.51%) |
Oct 31, 2017 | 45.82 | 46.32 | 45.57 | 45.98 | 16,000,969 | +0.20(+0.43%) |
Oct 30, 2017 | 45.73 | 45.84 | 45.38 | 45.78 | 10,018,473 | -0.18(-0.39%) |
Oct 27, 2017 | 45.43 | 46.04 | 45.19 | 45.96 | 16,716,605 | +0.66(+1.46%) |
Oct 26, 2017 | 45.26 | 45.43 | 44.97 | 45.30 | 18,767,746 | +0.41(+0.91%) |
Oct 25, 2017 | 45.06 | 45.75 | 44.84 | 44.89 | 22,845,678 | -0.25(-0.56%) |
Oct 24, 2017 | 44.56 | 45.29 | 44.49 | 45.15 | 19,443,198 | +0.61(+1.36%) |
Oct 23, 2017 | 44.51 | 44.86 | 44.46 | 44.54 | 16,200,468 | +0.05(+0.12%) |
Oct 20, 2017 | 44.75 | 44.97 | 44.40 | 44.49 | 17,161,676 | -0.09(-0.20%) |
Oct 19, 2017 | 44.66 | 44.87 | 44.43 | 44.58 | 11,124,627 | -0.21(-0.46%) |
Oct 18, 2017 | 44.71 | 44.95 | 44.40 | 44.78 | 13,356,051 | +0.35(+0.79%) |
Oct 17, 2017 | 44.10 | 44.53 | 44.00 | 44.43 | 15,710,504 | +0.30(+0.68%) |
Oct 16, 2017 | 43.91 | 44.18 | 43.80 | 44.13 | 10,382,405 | +0.23(+0.51%) |
Oct 13, 2017 | 43.69 | 44.00 | 43.65 | 43.91 | 11,228,490 | +0.34(+0.79%) |
Oct 12, 2017 | 43.60 | 43.79 | 43.46 | 43.56 | 12,969,195 | -0.05(-0.10%) |
Oct 11, 2017 | 43.50 | 43.78 | 43.50 | 43.61 | 13,936,366 | +0.06(+0.15%) |
Oct 10, 2017 | 43.50 | 43.77 | 43.36 | 43.55 | 17,304,488 | +0.04(+0.08%) |
Oct 09, 2017 | 43.51 | 43.71 | 43.34 | 43.51 | 11,305,677 | -0.04(-0.08%) |
Oct 06, 2017 | 43.76 | 43.76 | 43.38 | 43.55 | 18,161,734 | -0.46(-1.04%) |
Oct 05, 2017 | 44.05 | 44.11 | 43.64 | 44.01 | 15,432,711 | +0.01(+0.02%) |
Oct 04, 2017 | 44.08 | 44.26 | 43.87 | 44.00 | 16,898,428 | +0.19(+0.43%) |
Oct 03, 2017 | 44.04 | 44.05 | 43.67 | 43.81 | 14,126,412 | -0.10(-0.23%) |
Oct 02, 2017 | 43.83 | 44.09 | 43.71 | 43.91 | 29,005,576 | +0.40(+0.93%) |
Sep 29, 2017 | 43.36 | 43.86 | 43.15 | 43.50 | 49,900,804 | +0.24(+0.56%) |
Sep 28, 2017 | 43.37 | 43.41 | 43.19 | 43.26 | 14,446,291 | -0.07(-0.17%) |
Sep 27, 2017 | 43.51 | 43.14 | 43.33 | 16,115,289 | +0.22(+0.50%) | |
Sep 26, 2017 | 43.28 | 43.38 | 43.09 | 43.11 | 20,761,936 | -0.04(-0.10%) |
Sep 25, 2017 | 43.65 | 43.67 | 42.86 | 43.16 | 17,408,898 | -0.17(-0.39%) |
Sep 22, 2017 | 43.11 | 43.57 | 43.11 | 43.33 | 17,051,942 | +0.17(+0.40%) |
Sep 21, 2017 | 43.02 | 43.36 | 43.02 | 43.16 | 17,400,312 | +0.00(+0.00%) |
Sep 20, 2017 | 43.19 | 43.36 | 42.91 | 43.16 | 23,624,880 | -0.06(-0.15%) |
Sep 19, 2017 | 43.63 | 43.64 | 43.08 | 43.22 | 25,639,500 | -0.26(-0.60%) |
Sep 18, 2017 | 43.98 | 44.14 | 43.27 | 43.48 | 32,714,772 | -0.37(-0.84%) |
Sep 15, 2017 | 45.57 | 45.62 | 43.62 | 43.85 | 73,765,328 | -3.64(-7.67%) |
Sep 14, 2017 | 47.47 | 47.81 | 47.07 | 47.50 | 24,292,658 | -0.01(-0.02%) |
Sep 13, 2017 | 47.25 | 47.67 | 47.19 | 47.51 | 16,069,459 | +0.03(+0.06%) |
Sep 12, 2017 | 47.36 | 47.59 | 47.21 | 47.48 | 14,831,397 | +0.25(+0.53%) |
Sep 11, 2017 | 46.68 | 47.33 | 46.61 | 47.23 | 18,367,128 | +0.82(+1.76%) |
Sep 08, 2017 | 46.61 | 46.68 | 46.23 | 46.41 | 11,510,834 | -0.13(-0.29%) |
Sep 07, 2017 | 46.06 | 46.59 | 45.91 | 46.54 | 12,800,486 | +0.65(+1.41%) |
Sep 06, 2017 | 45.96 | 46.09 | 45.70 | 45.89 | 17,356,118 | +0.07(+0.16%) |
Sep 05, 2017 | 45.46 | 45.96 | 45.41 | 45.82 | 17,350,624 | +0.28(+0.61%) |
Sep 01, 2017 | 45.30 | 45.78 | 45.30 | 45.54 | 9,688,384 | +0.26(+0.58%) |
Aug 31, 2017 | 44.88 | 45.45 | 44.84 | 45.28 | 14,402,428 | +0.48(+1.06%) |
Aug 30, 2017 | 44.54 | 44.94 | 44.41 | 44.81 | 7,730,376 | +0.31(+0.71%) |
Aug 29, 2017 | 43.98 | 44.60 | 43.86 | 44.49 | 8,053,528 | +0.19(+0.43%) |
Aug 28, 2017 | 44.44 | 44.44 | 44.12 | 44.30 | 6,903,633 | +0.00(+0.00%) |
Aug 25, 2017 | 44.48 | 44.48 | 44.22 | 44.30 | 8,728,680 | +0.05(+0.10%) |
Aug 24, 2017 | 44.15 | 44.32 | 43.98 | 44.26 | 8,186,503 | +0.11(+0.24%) |
Aug 23, 2017 | 44.14 | 44.47 | 44.03 | 44.15 | 7,663,978 | -0.17(-0.39%) |
Aug 22, 2017 | 44.19 | 44.40 | 44.08 | 44.32 | 10,262,137 | +0.32(+0.74%) |
Aug 21, 2017 | 43.77 | 44.05 | 43.67 | 44.00 | 8,106,336 | +0.25(+0.58%) |
Aug 18, 2017 | 43.59 | 43.98 | 43.47 | 43.74 | 11,390,750 | +0.06(+0.14%) |
Aug 17, 2017 | 44.24 | 44.37 | 43.68 | 43.68 | 10,738,531 | -0.63(-1.42%) |
Aug 16, 2017 | 44.06 | 44.37 | 43.87 | 44.31 | 10,982,313 | +0.38(+0.86%) |
Aug 15, 2017 | 43.99 | 44.10 | 43.88 | 43.93 | 11,852,054 | -0.02(-0.04%) |
Aug 14, 2017 | 43.62 | 44.05 | 43.61 | 43.95 | 10,257,741 | +0.55(+1.26%) |
Aug 11, 2017 | 43.35 | 43.58 | 43.17 | 43.40 | 13,009,419 | +0.13(+0.29%) |
Aug 10, 2017 | 44.05 | 44.05 | 43.23 | 43.28 | 14,883,685 | -0.86(-1.96%) |
Aug 09, 2017 | 44.07 | 44.44 | 43.96 | 44.14 | 17,641,574 | -0.04(-0.08%) |
Aug 08, 2017 | 44.57 | 44.83 | 44.06 | 44.18 | 16,258,769 | -0.49(-1.09%) |
Aug 07, 2017 | 44.99 | 45.07 | 44.56 | 44.66 | 9,203,119 | -0.29(-0.64%) |
Aug 04, 2017 | 45.19 | 44.86 | 44.95 | 7,808,304 | -0.24(-0.54%) | |
Aug 03, 2017 | 44.91 | 45.35 | 44.74 | 45.19 | 10,545,681 | +0.41(+0.92%) |
Aug 02, 2017 | 45.22 | 45.26 | 44.61 | 44.78 | 9,692,705 | -0.35(-0.78%) |
Aug 01, 2017 | 45.12 | 45.18 | 44.87 | 45.13 | 6,738,352 | +0.21(+0.46%) |
Jul 31, 2017 | 45.42 | 45.44 | 44.89 | 44.92 | 11,188,642 | -0.33(-0.74%) |
Jul 28, 2017 | 45.16 | 45.43 | 45.02 | 45.26 | 9,999,193 | -0.14(-0.30%) |
Jul 27, 2017 | 46.16 | 46.21 | 45.16 | 45.39 | 18,348,310 | -0.65(-1.41%) |
Jul 26, 2017 | 46.02 | 46.06 | 45.90 | 46.04 | 6,362,588 | +0.00(+0.00%) |
Jul 25, 2017 | 45.80 | 46.09 | 45.70 | 46.04 | 11,710,629 | +0.37(+0.81%) |
Jul 24, 2017 | 45.71 | 45.80 | 45.54 | 45.67 | 8,490,585 | -0.04(-0.08%) |
Jul 21, 2017 | 45.77 | 46.02 | 45.57 | 45.71 | 9,771,884 | -0.30(-0.65%) |
Jul 20, 2017 | 46.12 | 45.74 | 46.00 | 9,750,347 | +0.12(+0.25%) | |
Jul 19, 2017 | 45.40 | 45.98 | 45.31 | 45.89 | 14,796,615 | +0.49(+1.09%) |
Jul 18, 2017 | 45.29 | 45.62 | 45.13 | 45.39 | 15,677,835 | +0.01(+0.02%) |
Jul 17, 2017 | 45.26 | 45.51 | 45.20 | 45.38 | 8,996,387 | +0.06(+0.14%) |
Jul 14, 2017 | 45.06 | 45.40 | 45.06 | 45.32 | 11,018,126 | +0.19(+0.42%) |
Jul 13, 2017 | 45.31 | 45.42 | 45.04 | 45.13 | 13,343,168 | -0.09(-0.20%) |
Jul 12, 2017 | 44.83 | 45.25 | 44.78 | 45.22 | 16,133,801 | +0.51(+1.14%) |
Jul 11, 2017 | 44.40 | 44.72 | 44.29 | 44.71 | 10,878,630 | +0.23(+0.52%) |
Jul 10, 2017 | 44.16 | 44.66 | 44.12 | 44.48 | 11,266,069 | +0.24(+0.55%) |
Jul 07, 2017 | 43.77 | 44.31 | 43.77 | 44.23 | 12,148,761 | +0.45(+1.02%) |
Jul 06, 2017 | 44.14 | 44.30 | 43.71 | 43.79 | 16,077,440 | -0.55(-1.23%) |
Jul 05, 2017 | 44.64 | 44.84 | 44.29 | 44.33 | 17,599,718 | +0.09(+0.20%) |
Jul 03, 2017 | 44.86 | 44.93 | 44.21 | 44.24 | 12,141,910 | -0.70(-1.56%) |
Jun 30, 2017 | 44.98 | 45.28 | 44.90 | 44.94 | 14,666,601 | -0.05(-0.12%) |
Jun 29, 2017 | 45.50 | 45.61 | 44.80 | 45.00 | 15,538,908 | -0.60(-1.32%) |
Jun 28, 2017 | 45.78 | 45.79 | 45.54 | 45.60 | 17,829,582 | +0.11(+0.24%) |
Jun 27, 2017 | 45.49 | 46.12 | 45.28 | 45.49 | 19,943,878 | -0.10(-0.22%) |
Jun 26, 2017 | 45.70 | 46.34 | 45.51 | 45.59 | 32,859,736 | -0.08(-0.18%) |
Jun 23, 2017 | 45.03 | 46.46 | 44.88 | 45.67 | 47,764,000 | +0.58(+1.29%) |
Jun 22, 2017 | 46.46 | 44.96 | 45.09 | 70,493,936 | +3.56(+8.57%) | |
Jun 21, 2017 | 41.37 | 41.72 | 41.30 | 41.53 | 34,103,040 | +0.44(+1.07%) |
Jun 20, 2017 | 41.02 | 41.52 | 40.87 | 41.09 | 17,064,904 | +0.10(+0.24%) |
Jun 19, 2017 | 40.58 | 41.01 | 40.52 | 40.99 | 14,265,693 | +0.57(+1.42%) |
Jun 16, 2017 | 40.11 | 40.42 | 39.91 | 40.42 | 17,773,342 | +0.37(+0.92%) |
Jun 15, 2017 | 39.93 | 40.17 | 39.77 | 40.05 | 11,596,794 | -0.12(-0.29%) |
Jun 14, 2017 | 40.48 | 40.59 | 39.87 | 40.16 | 13,413,076 | -0.15(-0.38%) |
Jun 13, 2017 | 40.40 | 40.55 | 39.99 | 40.32 | 11,943,922 | +0.12(+0.29%) |
Jun 12, 2017 | 40.02 | 40.20 | 39.22 | 40.20 | 18,061,074 | -0.16(-0.40%) |
Jun 09, 2017 | 40.69 | 40.94 | 40.05 | 40.36 | 13,597,996 | -0.35(-0.86%) |
Jun 08, 2017 | 41.10 | 40.61 | 40.71 | 14,380,248 | +0.02(+0.04%) | |
Jun 07, 2017 | 40.89 | 40.92 | 40.46 | 40.69 | 8,577,892 | -0.19(-0.46%) |
Jun 06, 2017 | 40.99 | 41.09 | 40.87 | 40.88 | 8,311,074 | -0.28(-0.68%) |
Jun 05, 2017 | 40.95 | 41.23 | 40.94 | 41.16 | 9,613,951 | +0.23(+0.57%) |
Jun 02, 2017 | 41.12 | 41.29 | 40.77 | 40.93 | 13,158,654 | -0.12(-0.28%) |
Jun 01, 2017 | 40.80 | 41.05 | 40.66 | 41.04 | 9,079,921 | +0.36(+0.88%) |
May 31, 2017 | 40.71 | 40.83 | 40.57 | 40.68 | 16,464,418 | -0.03(-0.07%) |
May 30, 2017 | 40.43 | 40.75 | 40.43 | 40.71 | 12,015,348 | +0.14(+0.35%) |
May 26, 2017 | 40.52 | 40.73 | 40.39 | 40.57 | 7,697,708 | +0.05(+0.13%) |
May 25, 2017 | 40.33 | 40.60 | 40.18 | 40.51 | 8,476,313 | +0.33(+0.83%) |
May 24, 2017 | 40.02 | 40.23 | 39.89 | 40.18 | 8,604,235 | +0.24(+0.61%) |
May 23, 2017 | 40.05 | 40.19 | 39.90 | 39.94 | 7,668,698 | -0.06(-0.16%) |
May 22, 2017 | 39.73 | 40.02 | 39.69 | 40.00 | 10,938,946 | +0.29(+0.72%) |
May 19, 2017 | 39.63 | 39.90 | 39.59 | 39.72 | 12,851,423 | +0.13(+0.32%) |
May 18, 2017 | 39.49 | 39.81 | 39.21 | 39.59 | 14,255,336 | -0.05(-0.14%) |
May 17, 2017 | 40.59 | 40.41 | 39.62 | 39.64 | 20,627,506 | -0.95(-2.34%) |
May 16, 2017 | 40.66 | 40.67 | 40.47 | 40.59 | 8,863,313 | -0.03(-0.07%) |
May 15, 2017 | 40.55 | 40.66 | 40.42 | 40.62 | 10,815,185 | +0.22(+0.53%) |
May 12, 2017 | 40.34 | 40.47 | 40.26 | 40.41 | 8,886,311 | -0.07(-0.18%) |
May 11, 2017 | 40.70 | 40.70 | 40.31 | 40.48 | 10,036,827 | -0.33(-0.81%) |
May 10, 2017 | 40.80 | 40.84 | 40.59 | 40.81 | 7,704,843 | +0.04(+0.11%) |
May 09, 2017 | 40.78 | 40.94 | 40.68 | 40.77 | 7,285,845 | -0.07(-0.18%) |
May 08, 2017 | 40.77 | 40.97 | 40.71 | 40.84 | 8,434,142 | -0.02(-0.04%) |
May 05, 2017 | 40.97 | 41.03 | 40.66 | 40.85 | 9,419,939 | +0.10(+0.24%) |
May 04, 2017 | 40.30 | 41.03 | 40.29 | 40.76 | 17,298,408 | +0.52(+1.29%) |
May 03, 2017 | 40.38 | 40.47 | 40.13 | 40.24 | 11,932,898 | -0.22(-0.53%) |
May 02, 2017 | 40.34 | 40.65 | 40.31 | 40.45 | 12,996,891 | +0.07(+0.18%) |