Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.47 | 43.54 | 42.80 | 42.80 | 14,268,031 | -0.39(-0.91%) |
Feb 27, 2018 | 44.14 | 44.18 | 43.18 | 43.20 | 11,765,710 | -1.06(-2.39%) |
Feb 26, 2018 | 43.42 | 44.35 | 43.42 | 44.26 | 15,355,748 | +0.94(+2.17%) |
Feb 23, 2018 | 43.28 | 43.42 | 43.08 | 43.32 | 11,481,765 | +0.24(+0.55%) |
Feb 22, 2018 | 42.96 | 43.08 | 13,337,154 | +0.02(+0.04%) | ||
Feb 21, 2018 | 43.44 | 43.77 | 43.06 | 43.06 | 13,589,647 | -0.34(-0.78%) |
Feb 20, 2018 | 44.30 | 44.32 | 43.38 | 43.40 | 17,058,846 | -1.03(-2.33%) |
Feb 16, 2018 | 44.44 | 44.44 | 44.44 | 0 | +0.24(+0.54%) | |
Feb 15, 2018 | 44.20 | 43.30 | 44.20 | 12,793,569 | +0.86(+1.99%) | |
Feb 14, 2018 | 42.87 | 43.50 | 42.85 | 43.34 | 14,477,056 | +0.00(+0.00%) |
Feb 13, 2018 | 43.34 | 21,570,446 | -0.42(-0.96%) | |||
Feb 12, 2018 | 43.70 | 44.12 | 43.38 | 43.76 | 16,013,417 | +0.44(+1.02%) |
Feb 09, 2018 | 43.54 | 43.73 | 42.12 | 43.32 | 23,536,514 | +0.11(+0.26%) |
Feb 08, 2018 | 44.24 | 44.57 | 43.19 | 43.21 | 26,358,480 | -0.91(-2.06%) |
Feb 07, 2018 | 43.55 | 44.77 | 43.49 | 44.11 | 17,305,020 | +0.33(+0.76%) |
Feb 06, 2018 | 43.53 | 44.82 | 42.89 | 43.78 | 39,114,936 | -1.34(-2.97%) |
Feb 05, 2018 | 46.00 | 46.54 | 44.07 | 45.12 | 24,340,174 | -1.11(-2.39%) |
Feb 02, 2018 | 46.90 | 47.34 | 46.01 | 46.23 | 15,535,281 | -1.03(-2.17%) |
Feb 01, 2018 | 46.71 | 47.56 | 46.63 | 47.26 | 16,923,984 | +0.48(+1.03%) |
Jan 31, 2018 | 47.97 | 48.00 | 46.50 | 46.77 | 18,834,870 | -1.11(-2.31%) |
Jan 30, 2018 | 47.99 | 48.10 | 47.71 | 47.88 | 16,513,786 | -0.77(-1.59%) |
Jan 29, 2018 | 48.91 | 49.05 | 48.60 | 48.65 | 11,117,742 | -0.32(-0.66%) |
Jan 26, 2018 | 48.54 | 49.01 | 48.42 | 48.98 | 13,368,732 | +0.58(+1.21%) |
Jan 25, 2018 | 48.39 | 48.46 | 48.12 | 48.39 | 11,910,082 | +0.09(+0.20%) |
Jan 24, 2018 | 48.95 | 49.03 | 48.12 | 48.30 | 17,143,280 | -0.41(-0.84%) |
Jan 23, 2018 | 48.18 | 49.05 | 48.05 | 48.71 | 13,217,450 | +0.36(+0.73%) |
Jan 22, 2018 | 48.12 | 48.50 | 47.93 | 48.35 | 15,513,422 | -0.02(-0.05%) |
Jan 19, 2018 | 48.53 | 48.53 | 47.87 | 48.38 | 15,405,801 | +0.12(+0.25%) |
Jan 18, 2018 | 48.94 | 49.04 | 47.86 | 48.26 | 25,213,596 | -0.71(-1.45%) |
Jan 17, 2018 | 49.17 | 49.41 | 48.86 | 48.97 | 27,728,382 | -0.03(-0.06%) |
Jan 16, 2018 | 48.75 | 50.35 | 48.35 | 49.00 | 60,905,808 | +2.69(+5.81%) |
Jan 12, 2018 | 46.31 | 46.31 | 46.31 | 0 | +0.84(+1.84%) | |
Jan 11, 2018 | 45.23 | 45.48 | 45.12 | 45.47 | 9,001,712 | +0.24(+0.52%) |
Jan 10, 2018 | 45.29 | 45.23 | 11,479,492 | +0.39(+0.88%) | ||
Jan 09, 2018 | 44.85 | 45.08 | 44.66 | 44.84 | 13,467,322 | +0.11(+0.25%) |
Jan 08, 2018 | 45.16 | 45.20 | 44.60 | 44.73 | 14,071,511 | -0.26(-0.58%) |
Jan 05, 2018 | 45.31 | 45.31 | 44.67 | 44.99 | 12,032,737 | -0.05(-0.11%) |
Jan 04, 2018 | 44.56 | 45.33 | 44.51 | 45.04 | 19,038,748 | +0.72(+1.62%) |
Jan 03, 2018 | 44.39 | 44.41 | 44.18 | 44.32 | 13,404,819 | -0.06(-0.14%) |
Jan 02, 2018 | 44.67 | 44.80 | 44.25 | 44.38 | 12,759,629 | -0.04(-0.09%) |
Dec 29, 2017 | 44.42 | 44.42 | 44.42 | 0 | -0.26(-0.58%) | |
Dec 28, 2017 | 44.48 | 44.84 | 44.45 | 44.68 | 7,324,383 | +0.21(+0.46%) |
Dec 27, 2017 | 44.52 | 44.69 | 44.41 | 44.48 | 7,169,027 | +0.00(+0.00%) |
Dec 26, 2017 | 44.60 | 44.68 | 44.42 | 44.48 | 5,580,108 | -0.02(-0.04%) |
Dec 22, 2017 | 44.68 | 44.86 | 44.31 | 44.49 | 14,372,279 | -0.19(-0.42%) |
Dec 21, 2017 | 44.27 | 44.84 | 44.27 | 44.68 | 12,612,794 | +0.39(+0.87%) |
Dec 20, 2017 | 44.43 | 44.60 | 44.19 | 44.30 | 16,619,773 | -0.09(-0.21%) |
Dec 19, 2017 | 44.38 | 44.69 | 44.22 | 44.39 | 11,991,545 | +0.01(+0.02%) |
Dec 18, 2017 | 44.51 | 44.75 | 44.37 | 44.38 | 14,687,080 | -0.02(-0.04%) |
Dec 15, 2017 | 44.39 | 44.50 | 44.01 | 44.40 | 28,603,602 | +0.18(+0.41%) |
Dec 14, 2017 | 44.52 | 44.79 | 44.17 | 44.22 | 12,837,638 | -0.33(-0.74%) |
Dec 13, 2017 | 44.57 | 44.91 | 44.34 | 44.55 | 17,042,626 | -0.13(-0.28%) |
Dec 12, 2017 | 44.67 | 44.74 | 44.33 | 44.67 | 17,617,868 | +0.57(+1.30%) |
Dec 11, 2017 | 44.10 | 44.33 | 43.49 | 44.10 | 12,469,610 | +0.60(+1.39%) |
Dec 08, 2017 | 43.50 | 43.50 | 42.79 | 43.50 | 13,315,910 | +0.63(+1.46%) |
Dec 07, 2017 | 42.94 | 43.71 | 42.80 | 42.87 | 21,028,664 | +0.33(+0.77%) |
Dec 06, 2017 | 42.61 | 43.78 | 42.41 | 42.54 | 25,861,432 | -1.11(-2.55%) |
Dec 05, 2017 | 43.95 | 44.23 | 43.62 | 43.66 | 15,122,074 | -0.35(-0.80%) |
Dec 04, 2017 | 44.39 | 43.76 | 44.01 | 17,169,690 | +0.27(+0.63%) | |
Dec 01, 2017 | 43.37 | 43.82 | 43.33 | 43.73 | 15,448,082 | +0.47(+1.09%) |
Nov 30, 2017 | 43.20 | 43.75 | 43.08 | 43.26 | 19,548,368 | -0.07(-0.16%) |
Nov 29, 2017 | 43.57 | 43.00 | 43.33 | 13,357,911 | +0.34(+0.78%) | |
Nov 28, 2017 | 43.00 | 43.15 | 42.59 | 43.00 | 16,390,911 | +0.30(+0.70%) |
Nov 27, 2017 | 42.59 | 42.74 | 42.43 | 42.70 | 12,902,253 | +0.16(+0.37%) |
Nov 24, 2017 | 42.66 | 42.76 | 42.36 | 42.54 | 5,546,027 | -0.02(-0.04%) |
Nov 22, 2017 | 42.45 | 42.72 | 42.40 | 42.56 | 9,423,174 | +0.08(+0.18%) |
Nov 21, 2017 | 42.55 | 42.94 | 42.41 | 42.48 | 17,515,864 | +0.13(+0.31%) |
Nov 20, 2017 | 42.30 | 42.58 | 41.98 | 42.35 | 21,944,548 | -0.86(-1.99%) |
Nov 17, 2017 | 43.05 | 43.39 | 42.86 | 43.21 | 12,626,943 | +0.02(+0.05%) |
Nov 16, 2017 | 42.94 | 43.34 | 42.86 | 43.19 | 15,311,920 | +0.29(+0.68%) |
Nov 15, 2017 | 42.86 | 43.13 | 42.58 | 42.90 | 14,981,573 | -0.15(-0.35%) |
Nov 14, 2017 | 43.03 | 43.19 | 42.86 | 43.04 | 16,231,537 | -0.09(-0.20%) |
Nov 13, 2017 | 43.30 | 43.46 | 43.11 | 43.13 | 17,230,916 | -0.30(-0.69%) |
Nov 10, 2017 | 44.06 | 44.06 | 43.17 | 43.43 | 21,390,380 | -0.57(-1.30%) |
Nov 09, 2017 | 44.27 | 44.35 | 43.53 | 44.00 | 18,064,008 | -0.29(-0.65%) |
Nov 08, 2017 | 43.44 | 44.40 | 43.41 | 44.29 | 19,331,510 | +0.77(+1.78%) |
Nov 07, 2017 | 43.74 | 43.98 | 43.35 | 43.51 | 18,293,464 | -0.23(-0.52%) |
Nov 06, 2017 | 43.87 | 43.97 | 43.52 | 43.74 | 11,137,955 | -0.14(-0.32%) |
Nov 03, 2017 | 43.29 | 44.05 | 43.20 | 43.88 | 12,533,321 | +0.54(+1.25%) |
Nov 02, 2017 | 43.43 | 43.50 | 43.08 | 43.34 | 15,736,720 | +0.02(+0.05%) |
Nov 01, 2017 | 43.48 | 43.68 | 43.27 | 43.32 | 20,973,764 | +0.20(+0.45%) |
Oct 31, 2017 | 43.19 | 43.67 | 43.08 | 43.12 | 23,542,944 | +0.30(+0.69%) |
Oct 30, 2017 | 43.64 | 43.87 | 42.59 | 42.83 | 49,806,788 | -2.76(-6.06%) |
Oct 27, 2017 | 47.40 | 47.40 | 45.26 | 45.59 | 37,764,656 | -2.94(-6.05%) |
Oct 26, 2017 | 48.76 | 49.07 | 48.38 | 48.52 | 13,725,556 | -0.36(-0.74%) |
Oct 25, 2017 | 49.39 | 49.41 | 48.79 | 48.88 | 14,073,678 | -0.52(-1.05%) |
Oct 24, 2017 | 49.56 | 49.56 | 48.82 | 49.40 | 13,057,178 | -0.23(-0.46%) |
Oct 23, 2017 | 50.12 | 50.50 | 49.55 | 49.63 | 14,796,079 | -0.38(-0.75%) |
Oct 20, 2017 | 49.98 | 50.09 | 49.76 | 50.00 | 13,163,668 | +0.10(+0.20%) |
Oct 19, 2017 | 49.82 | 50.12 | 49.78 | 49.90 | 12,866,053 | +0.19(+0.38%) |
Oct 18, 2017 | 50.17 | 50.18 | 49.64 | 49.71 | 10,075,496 | +0.23(+0.46%) |
Oct 17, 2017 | 49.48 | 49.56 | 49.22 | 49.49 | 8,978,167 | -0.09(-0.19%) |
Oct 16, 2017 | 49.70 | 49.89 | 49.52 | 49.58 | 9,516,386 | -0.04(-0.08%) |
Oct 13, 2017 | 50.06 | 50.23 | 49.61 | 49.62 | 9,378,651 | -0.34(-0.69%) |
Oct 12, 2017 | 49.93 | 50.08 | 49.75 | 49.96 | 7,867,345 | +0.04(+0.08%) |
Oct 11, 2017 | 50.36 | 50.36 | 50.04 | 49.93 | 12,904,487 | -0.53(-1.05%) |
Oct 10, 2017 | 50.34 | 50.47 | 50.25 | 50.46 | 6,286,664 | +0.10(+0.20%) |
Oct 09, 2017 | 50.62 | 50.68 | 50.19 | 50.36 | 6,963,678 | -0.17(-0.34%) |
Oct 06, 2017 | 50.65 | 50.80 | 50.39 | 50.53 | 9,566,522 | -0.04(-0.08%) |
Oct 05, 2017 | 50.43 | 50.72 | 50.36 | 50.57 | 11,688,944 | +0.00(+0.00%) |
Oct 04, 2017 | 50.43 | 50.58 | 50.36 | 50.57 | 8,194,842 | +0.18(+0.36%) |
Oct 03, 2017 | 50.53 | 50.55 | 49.93 | 50.39 | 8,312,679 | -0.14(-0.28%) |
Oct 02, 2017 | 50.26 | 50.63 | 50.01 | 50.53 | 8,610,906 | +0.41(+0.81%) |
Sep 29, 2017 | 50.32 | 50.51 | 49.57 | 50.12 | 14,626,925 | -0.20(-0.40%) |
Sep 28, 2017 | 50.31 | 50.61 | 50.23 | 50.32 | 8,971,622 | -0.22(-0.43%) |
Sep 27, 2017 | 50.35 | 50.54 | 8,548,997 | -0.15(-0.29%) | ||
Sep 26, 2017 | 50.96 | 51.13 | 50.66 | 50.69 | 8,912,111 | -0.33(-0.64%) |
Sep 25, 2017 | 51.01 | 51.19 | 50.91 | 51.02 | 7,120,045 | +0.04(+0.08%) |
Sep 22, 2017 | 51.37 | 51.43 | 50.93 | 50.98 | 9,537,751 | -0.37(-0.72%) |
Sep 21, 2017 | 51.55 | 51.61 | 51.29 | 51.35 | 7,625,035 | -0.15(-0.29%) |
Sep 20, 2017 | 51.72 | 51.91 | 51.03 | 51.50 | 12,072,442 | -0.13(-0.24%) |
Sep 19, 2017 | 51.68 | 51.79 | 51.41 | 51.62 | 8,949,244 | -0.03(-0.06%) |
Sep 18, 2017 | 51.68 | 51.98 | 51.51 | 51.66 | 13,469,011 | -0.13(-0.26%) |
Sep 15, 2017 | 51.80 | 51.96 | 51.47 | 51.79 | 18,761,140 | +0.03(+0.06%) |
Sep 14, 2017 | 50.87 | 51.80 | 50.81 | 51.76 | 12,722,828 | +0.89(+1.75%) |
Sep 13, 2017 | 50.79 | 50.94 | 50.75 | 50.86 | 7,242,693 | -0.01(-0.02%) |
Sep 12, 2017 | 50.61 | 51.00 | 50.61 | 50.87 | 9,462,919 | +0.26(+0.51%) |
Sep 11, 2017 | 50.47 | 50.76 | 50.27 | 50.62 | 13,242,700 | +0.67(+1.34%) |
Sep 08, 2017 | 49.73 | 50.15 | 49.69 | 49.95 | 9,477,931 | -0.04(-0.08%) |
Sep 07, 2017 | 49.81 | 50.06 | 49.57 | 49.99 | 8,822,410 | +0.25(+0.50%) |
Sep 06, 2017 | 49.65 | 49.99 | 49.56 | 49.74 | 9,198,514 | +0.30(+0.60%) |
Sep 05, 2017 | 49.54 | 49.83 | 49.32 | 49.44 | 10,474,676 | -0.16(-0.33%) |
Sep 01, 2017 | 49.57 | 49.81 | 49.43 | 49.61 | 7,958,592 | -0.02(-0.05%) |
Aug 31, 2017 | 49.23 | 49.68 | 48.92 | 49.63 | 16,602,820 | +0.58(+1.17%) |
Aug 30, 2017 | 49.07 | 49.09 | 48.88 | 49.05 | 6,462,620 | +0.00(+0.00%) |
Aug 29, 2017 | 49.06 | 49.12 | 48.74 | 49.05 | 8,447,115 | -0.16(-0.32%) |
Aug 28, 2017 | 49.05 | 49.32 | 48.95 | 49.21 | 9,648,211 | +0.30(+0.60%) |
Aug 25, 2017 | 48.86 | 49.19 | 48.78 | 48.91 | 6,787,512 | +0.18(+0.37%) |
Aug 24, 2017 | 48.89 | 48.33 | 48.74 | 9,972,347 | +0.44(+0.90%) | |
Aug 23, 2017 | 48.38 | 48.65 | 48.30 | 48.30 | 8,280,053 | -0.21(-0.43%) |
Aug 22, 2017 | 48.16 | 48.57 | 48.12 | 48.51 | 7,096,706 | +0.35(+0.73%) |
Aug 21, 2017 | 47.78 | 48.21 | 47.74 | 48.16 | 9,260,936 | +0.37(+0.78%) |
Aug 18, 2017 | 48.00 | 48.04 | 47.53 | 47.79 | 10,836,569 | -0.27(-0.57%) |
Aug 17, 2017 | 48.77 | 48.98 | 48.04 | 48.06 | 11,773,869 | -0.67(-1.37%) |
Aug 16, 2017 | 48.52 | 48.91 | 48.44 | 48.73 | 7,799,251 | +0.16(+0.32%) |
Aug 15, 2017 | 48.75 | 48.98 | 48.56 | 48.57 | 8,126,994 | -0.13(-0.27%) |
Aug 14, 2017 | 48.89 | 48.96 | 48.64 | 48.70 | 7,086,766 | +0.23(+0.46%) |
Aug 11, 2017 | 48.51 | 48.93 | 48.39 | 48.48 | 7,786,076 | +0.16(+0.32%) |
Aug 10, 2017 | 48.47 | 48.63 | 48.32 | 48.32 | 9,991,422 | -0.24(-0.50%) |
Aug 09, 2017 | 48.53 | 48.74 | 48.35 | 48.56 | 8,431,110 | +0.13(+0.27%) |
Aug 08, 2017 | 48.60 | 48.74 | 48.34 | 48.43 | 9,825,065 | -0.40(-0.83%) |
Aug 07, 2017 | 48.92 | 49.03 | 48.69 | 48.84 | 8,617,066 | -0.20(-0.41%) |
Aug 04, 2017 | 49.45 | 49.50 | 48.91 | 49.04 | 6,872,505 | -0.33(-0.66%) |
Aug 03, 2017 | 49.12 | 49.53 | 49.10 | 49.36 | 9,031,340 | +0.06(+0.13%) |
Aug 02, 2017 | 49.70 | 49.71 | 49.09 | 49.30 | 9,052,158 | -0.37(-0.75%) |
Aug 01, 2017 | 49.77 | 49.95 | 49.57 | 49.68 | 8,349,035 | +0.03(+0.06%) |
Jul 31, 2017 | 49.93 | 49.98 | 49.36 | 49.64 | 15,074,077 | -0.18(-0.36%) |
Jul 28, 2017 | 49.59 | 50.02 | 49.13 | 49.82 | 17,167,930 | +0.33(+0.66%) |
Jul 27, 2017 | 49.48 | 50.17 | 48.91 | 49.50 | 28,109,520 | +1.47(+3.06%) |
Jul 26, 2017 | 48.42 | 48.45 | 47.97 | 48.03 | 12,052,586 | -0.44(-0.90%) |
Jul 25, 2017 | 48.84 | 48.96 | 48.38 | 48.46 | 7,663,670 | -0.16(-0.34%) |
Jul 24, 2017 | 48.60 | 48.88 | 48.57 | 48.63 | 10,015,175 | -0.05(-0.10%) |
Jul 21, 2017 | 48.80 | 48.96 | 48.63 | 48.67 | 8,886,838 | -0.24(-0.49%) |
Jul 20, 2017 | 49.15 | 48.67 | 48.91 | 8,559,642 | +0.25(+0.51%) | |
Jul 19, 2017 | 48.57 | 48.83 | 48.52 | 48.67 | 7,333,318 | +0.16(+0.34%) |
Jul 18, 2017 | 48.57 | 48.67 | 48.39 | 48.50 | 7,868,379 | -0.16(-0.32%) |
Jul 17, 2017 | 49.08 | 49.20 | 48.60 | 48.66 | 9,505,590 | -0.35(-0.71%) |
Jul 14, 2017 | 48.91 | 49.27 | 48.85 | 49.01 | 7,747,300 | +0.13(+0.27%) |
Jul 13, 2017 | 48.80 | 48.95 | 48.40 | 48.88 | 8,748,774 | +0.09(+0.18%) |
Jul 12, 2017 | 48.70 | 49.06 | 48.70 | 48.79 | 10,571,942 | +0.34(+0.71%) |
Jul 11, 2017 | 48.82 | 48.95 | 48.37 | 48.45 | 8,849,547 | -0.38(-0.78%) |
Jul 10, 2017 | 49.26 | 49.27 | 48.66 | 48.83 | 8,637,836 | -0.26(-0.52%) |
Jul 07, 2017 | 49.12 | 49.22 | 48.81 | 49.09 | 9,320,407 | +0.05(+0.10%) |
Jul 06, 2017 | 49.56 | 49.67 | 48.95 | 49.04 | 14,595,169 | -0.82(-1.65%) |
Jul 05, 2017 | 50.10 | 50.36 | 49.68 | 49.86 | 8,373,737 | -0.09(-0.17%) |
Jul 03, 2017 | 49.62 | 50.23 | 49.62 | 49.95 | 6,010,926 | +0.14(+0.28%) |
Jun 30, 2017 | 50.12 | 50.31 | 49.74 | 49.81 | 10,758,380 | -0.19(-0.39%) |
Jun 29, 2017 | 50.52 | 50.58 | 49.81 | 50.00 | 10,744,726 | -0.64(-1.26%) |
Jun 28, 2017 | 51.11 | 51.21 | 50.62 | 50.64 | 8,663,857 | -0.30(-0.58%) |
Jun 27, 2017 | 51.50 | 51.50 | 50.93 | 50.93 | 10,450,400 | -0.30(-0.58%) |
Jun 26, 2017 | 51.41 | 51.60 | 51.16 | 51.23 | 9,748,924 | -0.19(-0.36%) |
Jun 23, 2017 | 51.32 | 51.59 | 51.17 | 51.42 | 18,134,684 | +0.11(+0.21%) |
Jun 22, 2017 | 50.91 | 51.58 | 50.81 | 51.31 | 17,296,318 | +0.44(+0.86%) |
Jun 21, 2017 | 50.17 | 50.98 | 50.17 | 50.87 | 14,340,814 | +0.72(+1.44%) |
Jun 20, 2017 | 49.49 | 50.48 | 49.41 | 50.15 | 13,205,899 | +0.66(+1.33%) |
Jun 19, 2017 | 49.03 | 49.59 | 48.98 | 49.49 | 10,843,246 | +0.55(+1.13%) |
Jun 16, 2017 | 49.16 | 49.51 | 48.72 | 48.94 | 19,175,074 | -0.17(-0.35%) |
Jun 15, 2017 | 49.19 | 49.30 | 48.86 | 49.11 | 10,122,629 | -0.14(-0.28%) |
Jun 14, 2017 | 48.98 | 49.45 | 48.98 | 49.25 | 13,303,081 | +0.08(+0.16%) |
Jun 13, 2017 | 49.53 | 49.61 | 48.98 | 49.17 | 15,509,069 | -0.51(-1.02%) |
Jun 12, 2017 | 49.68 | 49.90 | 49.53 | 49.68 | 12,184,681 | +0.00(+0.00%) |
Jun 09, 2017 | 48.76 | 49.71 | 48.71 | 49.68 | 13,934,696 | +0.92(+1.88%) |
Jun 08, 2017 | 49.57 | 48.47 | 48.76 | 24,008,078 | -0.66(-1.34%) | |
Jun 07, 2017 | 49.84 | 49.88 | 49.37 | 49.42 | 9,859,699 | -0.47(-0.94%) |
Jun 06, 2017 | 50.15 | 50.18 | 49.73 | 49.89 | 10,164,562 | -0.31(-0.61%) |
Jun 05, 2017 | 50.42 | 50.45 | 49.91 | 50.20 | 7,736,418 | -0.31(-0.61%) |
Jun 02, 2017 | 50.50 | 50.59 | 50.29 | 50.51 | 8,164,274 | +0.16(+0.32%) |
Jun 01, 2017 | 50.22 | 50.35 | 50.04 | 50.35 | 9,799,956 | +0.12(+0.23%) |
May 31, 2017 | 50.21 | 50.52 | 50.17 | 50.23 | 10,095,088 | +0.18(+0.35%) |
May 30, 2017 | 49.93 | 50.25 | 49.78 | 50.05 | 6,332,696 | -0.03(-0.06%) |
May 26, 2017 | 50.15 | 50.30 | 50.01 | 50.08 | 4,777,454 | -0.09(-0.18%) |
May 25, 2017 | 50.12 | 50.24 | 49.88 | 50.18 | 9,197,718 | +0.08(+0.17%) |
May 24, 2017 | 49.97 | 50.30 | 49.79 | 50.09 | 9,167,625 | +0.29(+0.59%) |
May 23, 2017 | 49.37 | 49.83 | 49.37 | 49.80 | 7,433,215 | +0.39(+0.80%) |
May 22, 2017 | 49.14 | 49.71 | 49.04 | 49.41 | 8,070,894 | +0.20(+0.41%) |
May 19, 2017 | 49.41 | 49.41 | 48.99 | 49.21 | 12,046,560 | -0.08(-0.17%) |
May 18, 2017 | 48.53 | 49.76 | 48.53 | 49.29 | 15,494,053 | +0.69(+1.41%) |
May 17, 2017 | 49.21 | 49.05 | 48.51 | 48.60 | 10,261,940 | -0.61(-1.24%) |
May 16, 2017 | 48.94 | 49.27 | 48.71 | 49.21 | 10,202,024 | +0.22(+0.44%) |
May 15, 2017 | 48.93 | 49.06 | 48.87 | 49.00 | 10,773,246 | -0.05(-0.09%) |
May 12, 2017 | 49.68 | 49.89 | 48.81 | 49.04 | 13,405,541 | -0.66(-1.33%) |
May 11, 2017 | 49.95 | 50.34 | 49.61 | 49.71 | 23,998,668 | +0.38(+0.77%) |
May 10, 2017 | 48.70 | 49.34 | 48.67 | 49.33 | 12,483,140 | +0.50(+1.03%) |
May 09, 2017 | 49.51 | 49.58 | 48.73 | 48.83 | 13,249,586 | -0.56(-1.12%) |
May 08, 2017 | 49.31 | 49.77 | 49.24 | 49.38 | 14,452,069 | +0.03(+0.06%) |
May 05, 2017 | 48.99 | 49.44 | 48.94 | 49.35 | 12,115,065 | +0.46(+0.93%) |
May 04, 2017 | 49.12 | 49.29 | 48.77 | 48.90 | 11,160,298 | -0.19(-0.39%) |
May 03, 2017 | 48.22 | 49.12 | 48.12 | 49.09 | 14,814,063 | +0.72(+1.48%) |
May 02, 2017 | 48.23 | 48.79 | 48.07 | 48.37 | 16,879,866 | +0.25(+0.51%) |
May 01, 2017 | 48.02 | 48.21 | 47.91 | 48.12 | 13,243,444 | +0.04(+0.08%) |
Apr 28, 2017 | 48.28 | 48.33 | 47.94 | 48.09 | 12,264,272 | -0.19(-0.40%) |
Apr 27, 2017 | 48.43 | 48.53 | 48.18 | 48.28 | 8,559,279 | -0.09(-0.19%) |
Apr 26, 2017 | 48.32 | 48.51 | 48.16 | 48.37 | 11,483,452 | +0.31(+0.64%) |
Apr 25, 2017 | 48.21 | 48.55 | 48.02 | 48.06 | 13,858,833 | +0.12(+0.26%) |
Apr 24, 2017 | 48.22 | 48.23 | 47.85 | 47.94 | 11,466,585 | +0.19(+0.40%) |
Apr 21, 2017 | 48.11 | 48.32 | 47.73 | 47.75 | 13,608,089 | -0.51(-1.06%) |
Apr 20, 2017 | 48.34 | 48.41 | 48.02 | 48.26 | 11,616,937 | -0.07(-0.14%) |
Apr 19, 2017 | 48.03 | 48.33 | 47.83 | 48.33 | 13,414,510 | +0.29(+0.59%) |
Apr 18, 2017 | 48.19 | 48.19 | 47.82 | 48.04 | 9,585,071 | -0.41(-0.84%) |
Apr 17, 2017 | 48.38 | 48.48 | 48.13 | 48.45 | 6,914,534 | +0.15(+0.30%) |
Apr 13, 2017 | 48.44 | 48.60 | 48.26 | 48.30 | 7,689,795 | -0.34(-0.70%) |
Apr 12, 2017 | 48.12 | 48.77 | 48.05 | 48.64 | 12,325,841 | +0.36(+0.75%) |
Apr 11, 2017 | 48.21 | 48.41 | 47.97 | 48.28 | 8,483,354 | +0.02(+0.05%) |
Apr 10, 2017 | 48.81 | 48.86 | 48.24 | 48.26 | 9,394,475 | -0.45(-0.92%) |
Apr 07, 2017 | 48.82 | 48.86 | 48.56 | 48.70 | 10,008,080 | -0.08(-0.17%) |
Apr 06, 2017 | 48.97 | 49.35 | 48.75 | 48.79 | 9,789,813 | -0.25(-0.52%) |
Apr 05, 2017 | 49.14 | 49.49 | 49.00 | 49.04 | 9,998,044 | -0.08(-0.16%) |
Apr 04, 2017 | 49.06 | 49.19 | 48.89 | 49.12 | 8,225,236 | +0.15(+0.32%) |
Apr 03, 2017 | 48.94 | 49.15 | 48.77 | 48.97 | 8,611,462 | -0.05(-0.11%) |
Mar 31, 2017 | 48.80 | 49.09 | 48.80 | 49.02 | 9,869,350 | +0.07(+0.14%) |
Mar 30, 2017 | 48.99 | 49.13 | 48.85 | 48.95 | 6,898,375 | -0.15(-0.30%) |
Mar 29, 2017 | 49.12 | 49.46 | 48.96 | 49.10 | 10,545,073 | +0.23(+0.47%) |
Mar 28, 2017 | 48.76 | 48.91 | 48.51 | 48.87 | 13,201,850 | +0.12(+0.24%) |
Mar 27, 2017 | 48.54 | 48.92 | 48.46 | 48.75 | 10,390,255 | +0.01(+0.02%) |
Mar 24, 2017 | 48.73 | 49.01 | 48.50 | 48.74 | 11,842,832 | -0.08(-0.16%) |
Mar 23, 2017 | 48.88 | 49.24 | 48.75 | 48.82 | 12,263,033 | -0.17(-0.35%) |
Mar 22, 2017 | 49.36 | 49.46 | 48.80 | 48.99 | 12,377,476 | -0.32(-0.64%) |
Mar 21, 2017 | 49.62 | 49.84 | 49.08 | 49.31 | 13,675,867 | -0.15(-0.31%) |
Mar 20, 2017 | 49.48 | 49.61 | 49.37 | 49.46 | 16,813,316 | +0.16(+0.33%) |
Mar 17, 2017 | 49.57 | 49.91 | 49.29 | 49.30 | 18,729,116 | -0.22(-0.44%) |
Mar 16, 2017 | 49.81 | 49.98 | 49.37 | 49.51 | 12,460,730 | -0.40(-0.80%) |
Mar 15, 2017 | 49.68 | 50.12 | 49.54 | 49.91 | 11,698,205 | +0.39(+0.78%) |
Mar 14, 2017 | 49.48 | 49.77 | 49.41 | 49.53 | 10,231,770 | +0.04(+0.08%) |
Mar 13, 2017 | 50.33 | 50.37 | 49.38 | 49.49 | 18,404,256 | -0.76(-1.50%) |
Mar 10, 2017 | 50.61 | 50.70 | 50.17 | 50.25 | 11,520,140 | -0.22(-0.44%) |
Mar 09, 2017 | 50.53 | 50.58 | 50.18 | 50.47 | 10,098,707 | +0.07(+0.14%) |
Mar 08, 2017 | 50.52 | 50.64 | 49.99 | 50.40 | 10,990,622 | -0.12(-0.24%) |
Mar 07, 2017 | 50.12 | 50.79 | 49.93 | 50.52 | 10,872,667 | -0.39(-0.77%) |
Mar 06, 2017 | 50.61 | 51.15 | 50.48 | 50.91 | 11,341,998 | -0.08(-0.17%) |
Mar 03, 2017 | 51.03 | 50.41 | 51.00 | 10,866,126 | +0.38(+0.76%) | |
Mar 02, 2017 | 50.84 | 51.00 | 50.55 | 50.61 | 11,289,740 | -0.10(-0.20%) |