Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.21 | 51.21 | 51.21 | 0 | +0.64(+1.26%) | |
Mar 28, 2018 | 51.00 | 52.40 | 49.79 | 50.57 | 64,102,792 | -0.89(-1.74%) |
Mar 27, 2018 | 54.08 | 54.45 | 50.76 | 51.46 | 68,996,920 | -3.10(-5.69%) |
Mar 26, 2018 | 55.25 | 55.70 | 51.78 | 54.57 | 71,491,936 | +1.33(+2.49%) |
Mar 23, 2018 | 56.66 | 57.75 | 52.72 | 53.24 | 120,523,456 | -4.63(-7.99%) |
Mar 22, 2018 | 59.00 | 59.22 | 57.07 | 57.87 | 75,337,128 | -2.11(-3.52%) |
Mar 21, 2018 | 60.25 | 60.62 | 59.52 | 59.98 | 52,092,552 | -0.08(-0.13%) |
Mar 20, 2018 | 59.03 | 60.16 | 58.73 | 60.06 | 54,828,460 | +0.99(+1.68%) |
Mar 19, 2018 | 59.28 | 59.90 | 57.70 | 59.07 | 72,514,248 | -0.43(-0.73%) |
Mar 16, 2018 | 58.93 | 59.61 | 58.15 | 59.50 | 70,584,608 | +1.71(+2.96%) |
Mar 15, 2018 | 58.70 | 59.08 | 57.19 | 57.79 | 51,824,704 | -0.92(-1.57%) |
Mar 14, 2018 | 58.26 | 58.99 | 56.69 | 58.71 | 81,696,064 | +0.34(+0.59%) |
Mar 13, 2018 | 61.06 | 62.29 | 57.47 | 58.37 | 144,776,192 | +0.06(+0.10%) |
Mar 12, 2018 | 55.49 | 60.08 | 55.34 | 58.31 | 141,085,968 | +4.69(+8.76%) |
Mar 09, 2018 | 54.76 | 54.83 | 52.66 | 53.61 | 66,696,580 | -0.62(-1.14%) |
Mar 08, 2018 | 53.61 | 54.48 | 53.33 | 54.23 | 52,447,540 | +1.23(+2.32%) |
Mar 07, 2018 | 52.18 | 53.01 | 62,599,992 | +0.23(+0.43%) | ||
Mar 06, 2018 | 52.45 | 53.66 | 52.26 | 52.78 | 73,970,680 | +1.68(+3.29%) |
Mar 05, 2018 | 47.93 | 51.42 | 47.85 | 51.10 | 72,111,568 | +2.87(+5.95%) |
Mar 02, 2018 | 45.53 | 48.37 | 45.13 | 48.23 | 53,448,140 | +1.46(+3.13%) |
Mar 01, 2018 | 47.90 | 47.94 | 45.93 | 46.77 | 62,362,204 | -1.17(-2.44%) |
Feb 28, 2018 | 47.93 | 48.58 | 47.49 | 47.94 | 45,755,444 | +0.23(+0.47%) |
Feb 27, 2018 | 46.81 | 48.11 | 46.57 | 47.71 | 45,497,428 | +0.59(+1.25%) |
Feb 26, 2018 | 46.13 | 47.37 | 45.92 | 47.12 | 42,702,128 | +1.42(+3.12%) |
Feb 23, 2018 | 44.37 | 45.96 | 44.22 | 45.70 | 49,358,804 | +2.24(+5.15%) |
Feb 22, 2018 | 43.25 | 43.46 | 24,326,066 | -0.28(-0.65%) | ||
Feb 21, 2018 | 44.56 | 44.74 | 43.72 | 43.74 | 32,135,320 | -0.35(-0.80%) |
Feb 20, 2018 | 43.23 | 44.39 | 43.20 | 44.10 | 36,691,696 | +0.68(+1.56%) |
Feb 16, 2018 | 43.42 | 43.42 | 43.42 | 0 | +0.70(+1.63%) | |
Feb 15, 2018 | 42.94 | 43.14 | 41.94 | 42.72 | 35,674,828 | +0.05(+0.12%) |
Feb 14, 2018 | 41.18 | 42.85 | 41.18 | 42.67 | 37,401,960 | +0.81(+1.92%) |
Feb 13, 2018 | 42.15 | 41.87 | 30,821,668 | +0.43(+1.04%) | ||
Feb 12, 2018 | 40.28 | 41.92 | 40.15 | 41.44 | 48,762,508 | +1.75(+4.40%) |
Feb 09, 2018 | 40.32 | 40.45 | 36.85 | 39.69 | 66,375,500 | +0.40(+1.03%) |
Feb 08, 2018 | 41.76 | 42.26 | 39.29 | 39.29 | 54,686,424 | -1.97(-4.78%) |
Feb 07, 2018 | 42.49 | 42.64 | 40.99 | 41.26 | 52,182,172 | -1.84(-4.26%) |
Feb 06, 2018 | 39.83 | 43.14 | 39.83 | 43.10 | 68,049,808 | +4.40(+11.37%) |
Feb 05, 2018 | 39.42 | 40.78 | 38.31 | 38.70 | 46,456,932 | -1.39(-3.48%) |
Feb 02, 2018 | 41.25 | 41.46 | 39.88 | 40.09 | 41,397,224 | -1.64(-3.93%) |
Feb 01, 2018 | 42.27 | 43.30 | 41.35 | 41.73 | 35,778,852 | -1.21(-2.81%) |
Jan 31, 2018 | 42.21 | 43.17 | 42.01 | 42.94 | 45,818,680 | +2.01(+4.92%) |
Jan 30, 2018 | 41.24 | 41.93 | 40.73 | 40.93 | 39,446,948 | -1.59(-3.74%) |
Jan 29, 2018 | 42.48 | 42.64 | 41.62 | 42.52 | 29,754,408 | -0.37(-0.87%) |
Jan 26, 2018 | 42.45 | 43.02 | 42.27 | 42.89 | 27,672,020 | +0.65(+1.53%) |
Jan 25, 2018 | 43.44 | 43.92 | 42.09 | 42.24 | 41,203,764 | -0.07(-0.16%) |
Jan 24, 2018 | 42.98 | 43.16 | 41.97 | 42.31 | 31,327,920 | -0.85(-1.98%) |
Jan 23, 2018 | 42.48 | 43.86 | 41.97 | 43.16 | 41,892,804 | +1.05(+2.50%) |
Jan 22, 2018 | 41.71 | 42.11 | 40.96 | 42.11 | 38,506,440 | +0.13(+0.30%) |
Jan 19, 2018 | 43.16 | 43.34 | 41.89 | 41.99 | 42,223,772 | -1.22(-2.82%) |
Jan 18, 2018 | 43.42 | 43.85 | 43.13 | 43.20 | 25,574,898 | -0.27(-0.61%) |
Jan 17, 2018 | 42.44 | 43.59 | 42.21 | 43.47 | 38,751,916 | +1.32(+3.12%) |
Jan 16, 2018 | 42.37 | 43.06 | 41.66 | 42.15 | 38,836,308 | +0.11(+0.26%) |
Jan 12, 2018 | 42.04 | 42.04 | 42.04 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 42.74 | 43.21 | 41.86 | 42.05 | 40,098,708 | -0.48(-1.13%) |
Jan 10, 2018 | 42.59 | 42.54 | 54,274,352 | +0.33(+0.79%) | ||
Jan 09, 2018 | 44.46 | 44.74 | 42.01 | 42.20 | 64,057,096 | -2.53(-5.66%) |
Jan 08, 2018 | 44.50 | 45.27 | 44.11 | 44.74 | 32,713,334 | -0.25(-0.55%) |
Jan 05, 2018 | 45.31 | 45.82 | 44.56 | 44.98 | 48,243,284 | -1.06(-2.30%) |
Jan 04, 2018 | 45.17 | 46.14 | 44.21 | 46.04 | 52,824,420 | +1.87(+4.22%) |
Jan 03, 2018 | 43.70 | 44.24 | 43.26 | 44.18 | 43,982,612 | +1.29(+3.00%) |
Jan 02, 2018 | 40.80 | 42.93 | 40.45 | 42.89 | 37,684,308 | +2.50(+6.20%) |
Dec 29, 2017 | 40.39 | 40.39 | 40.39 | 0 | -0.68(-1.65%) | |
Dec 28, 2017 | 42.06 | 42.28 | 41.00 | 41.06 | 29,510,152 | -0.66(-1.58%) |
Dec 27, 2017 | 41.47 | 42.30 | 41.28 | 41.72 | 24,560,520 | +0.23(+0.54%) |
Dec 26, 2017 | 42.42 | 42.43 | 40.78 | 41.49 | 42,705,076 | -1.84(-4.24%) |
Dec 22, 2017 | 43.39 | 44.13 | 43.15 | 43.33 | 30,925,192 | -0.29(-0.68%) |
Dec 21, 2017 | 44.74 | 44.77 | 43.56 | 43.63 | 51,327,984 | -1.31(-2.91%) |
Dec 20, 2017 | 45.82 | 45.96 | 44.06 | 44.93 | 85,747,592 | +1.74(+4.02%) |
Dec 19, 2017 | 43.30 | 43.55 | 42.53 | 43.19 | 51,451,568 | +0.27(+0.62%) |
Dec 18, 2017 | 42.59 | 42.95 | 42.24 | 42.93 | 35,614,472 | +1.29(+3.09%) |
Dec 15, 2017 | 41.54 | 41.79 | 41.14 | 41.64 | 59,790,216 | +0.16(+0.38%) |
Dec 14, 2017 | 41.53 | 41.97 | 41.13 | 41.49 | 24,999,986 | +0.19(+0.45%) |
Dec 13, 2017 | 41.47 | 42.33 | 41.22 | 41.30 | 28,689,408 | +0.19(+0.45%) |
Dec 12, 2017 | 41.93 | 42.09 | 40.96 | 41.11 | 28,944,434 | -1.13(-2.67%) |
Dec 11, 2017 | 42.64 | 42.97 | 41.57 | 42.24 | 32,835,716 | -0.20(-0.46%) |
Dec 08, 2017 | 43.25 | 43.78 | 42.11 | 42.44 | 45,531,484 | +0.01(+0.02%) |
Dec 07, 2017 | 41.43 | 42.46 | 41.16 | 42.43 | 43,826,792 | +1.59(+3.90%) |
Dec 06, 2017 | 40.09 | 40.99 | 39.58 | 40.84 | 39,147,996 | +0.36(+0.90%) |
Dec 05, 2017 | 39.06 | 41.30 | 38.72 | 40.47 | 57,522,936 | +1.29(+3.28%) |
Dec 04, 2017 | 41.20 | 41.43 | 38.37 | 39.19 | 74,915,752 | -2.05(-4.98%) |
Dec 01, 2017 | 40.98 | 41.79 | 39.62 | 41.24 | 74,469,464 | -0.39(-0.94%) |
Nov 30, 2017 | 43.37 | 43.74 | 41.11 | 41.63 | 64,997,356 | -1.33(-3.09%) |
Nov 29, 2017 | 46.65 | 46.75 | 42.50 | 42.96 | 82,766,048 | -4.12(-8.74%) |
Nov 28, 2017 | 47.58 | 47.99 | 46.98 | 47.07 | 31,169,880 | -0.12(-0.25%) |
Nov 27, 2017 | 47.10 | 47.53 | 46.25 | 47.19 | 45,239,936 | -1.60(-3.28%) |
Nov 24, 2017 | 48.44 | 48.98 | 48.15 | 48.79 | 14,461,775 | +0.53(+1.10%) |
Nov 22, 2017 | 48.96 | 49.00 | 47.75 | 48.26 | 29,234,270 | -0.26(-0.53%) |
Nov 21, 2017 | 47.50 | 48.74 | 47.29 | 48.52 | 36,360,780 | +1.73(+3.69%) |
Nov 20, 2017 | 45.68 | 47.00 | 45.57 | 46.79 | 27,427,838 | +1.45(+3.21%) |
Nov 17, 2017 | 45.71 | 45.72 | 44.91 | 45.34 | 23,024,838 | -0.02(-0.04%) |
Nov 16, 2017 | 44.91 | 45.46 | 44.48 | 45.35 | 24,580,128 | +0.81(+1.81%) |
Nov 15, 2017 | 44.38 | 44.92 | 43.82 | 44.55 | 22,825,722 | -0.43(-0.96%) |
Nov 14, 2017 | 44.77 | 45.18 | 44.00 | 44.98 | 30,400,320 | +0.20(+0.44%) |
Nov 13, 2017 | 43.54 | 45.05 | 43.40 | 44.78 | 31,042,082 | +0.81(+1.83%) |
Nov 10, 2017 | 42.98 | 44.04 | 42.93 | 43.98 | 34,456,564 | +1.26(+2.94%) |
Nov 09, 2017 | 42.91 | 42.91 | 41.82 | 42.72 | 33,058,832 | -0.58(-1.34%) |
Nov 08, 2017 | 43.07 | 43.35 | 42.67 | 43.30 | 19,848,748 | +0.14(+0.32%) |
Nov 07, 2017 | 42.80 | 43.45 | 42.56 | 43.16 | 33,004,998 | +0.69(+1.62%) |
Nov 06, 2017 | 43.07 | 43.22 | 41.69 | 42.48 | 29,342,622 | -0.45(-1.05%) |
Nov 03, 2017 | 43.97 | 44.20 | 42.58 | 42.93 | 28,198,514 | -0.62(-1.42%) |
Nov 02, 2017 | 43.29 | 43.95 | 42.94 | 43.55 | 26,271,394 | -0.04(-0.09%) |
Nov 01, 2017 | 43.99 | 44.52 | 43.00 | 43.59 | 39,527,776 | +0.07(+0.16%) |
Oct 31, 2017 | 41.49 | 43.77 | 41.45 | 43.52 | 63,078,116 | +2.61(+6.39%) |
Oct 30, 2017 | 40.00 | 41.11 | 39.95 | 40.91 | 29,643,446 | +0.79(+1.96%) |
Oct 27, 2017 | 39.86 | 40.21 | 39.32 | 40.12 | 31,660,522 | +0.25(+0.62%) |
Oct 26, 2017 | 40.43 | 40.44 | 39.59 | 39.87 | 27,926,060 | -0.45(-1.12%) |
Oct 25, 2017 | 40.57 | 40.85 | 39.59 | 40.33 | 31,602,208 | -0.53(-1.30%) |
Oct 24, 2017 | 40.99 | 41.26 | 40.69 | 40.86 | 26,745,176 | +0.04(+0.10%) |
Oct 23, 2017 | 41.10 | 41.43 | 40.66 | 40.82 | 27,323,020 | +0.06(+0.14%) |
Oct 20, 2017 | 41.25 | 41.42 | 40.70 | 40.76 | 36,954,156 | +0.19(+0.46%) |
Oct 19, 2017 | 40.44 | 40.76 | 39.09 | 40.57 | 48,512,476 | -0.33(-0.82%) |
Oct 18, 2017 | 40.31 | 41.20 | 40.08 | 40.91 | 44,313,520 | +1.24(+3.12%) |
Oct 17, 2017 | 40.40 | 40.66 | 39.54 | 39.67 | 41,962,372 | -1.08(-2.65%) |
Oct 16, 2017 | 40.15 | 40.83 | 39.79 | 40.75 | 34,300,972 | +1.07(+2.70%) |
Oct 13, 2017 | 40.43 | 39.60 | 39.68 | 36,014,808 | -0.18(-0.44%) | |
Oct 12, 2017 | 40.47 | 41.00 | 39.57 | 39.85 | 67,988,768 | -1.01(-2.48%) |
Oct 11, 2017 | 40.11 | 41.32 | 40.07 | 40.87 | 53,972,080 | -0.36(-0.88%) |
Oct 10, 2017 | 40.71 | 41.25 | 39.73 | 41.23 | 48,925,976 | +1.00(+2.49%) |
Oct 09, 2017 | 39.01 | 40.26 | 38.91 | 40.23 | 27,764,160 | +1.27(+3.25%) |
Oct 06, 2017 | 38.30 | 38.96 | 38.12 | 38.96 | 25,607,960 | +0.29(+0.76%) |
Oct 05, 2017 | 39.09 | 39.15 | 38.55 | 38.67 | 22,906,260 | -0.19(-0.48%) |
Oct 04, 2017 | 39.42 | 39.71 | 38.21 | 38.85 | 38,584,996 | -0.80(-2.01%) |
Oct 03, 2017 | 39.22 | 39.82 | 39.14 | 39.65 | 27,815,292 | +0.35(+0.90%) |
Oct 02, 2017 | 39.65 | 38.69 | 39.29 | 55,213,472 | +0.67(+1.73%) | |
Sep 29, 2017 | 37.30 | 38.66 | 37.13 | 38.63 | 49,597,816 | +1.35(+3.61%) |
Sep 28, 2017 | 36.49 | 37.77 | 36.16 | 37.28 | 53,511,388 | +0.85(+2.35%) |
Sep 27, 2017 | 35.61 | 36.49 | 35.28 | 36.43 | 86,116,464 | +2.86(+8.51%) |
Sep 26, 2017 | 34.60 | 34.74 | 33.48 | 33.57 | 56,044,744 | -0.68(-1.98%) |
Sep 25, 2017 | 35.50 | 33.92 | 34.25 | 36,246,676 | -1.18(-3.33%) | |
Sep 22, 2017 | 34.96 | 35.57 | 34.96 | 35.43 | 21,952,084 | +0.16(+0.45%) |
Sep 21, 2017 | 35.29 | 35.60 | 34.77 | 35.27 | 22,867,172 | -0.06(-0.17%) |
Sep 20, 2017 | 35.95 | 34.71 | 35.33 | 42,983,120 | +0.02(+0.06%) | |
Sep 19, 2017 | 35.45 | 34.80 | 35.31 | 26,848,598 | +0.51(+1.47%) | |
Sep 18, 2017 | 34.50 | 35.16 | 34.39 | 34.80 | 42,076,736 | +0.77(+2.25%) |
Sep 15, 2017 | 34.02 | 34.37 | 33.77 | 34.03 | 38,098,132 | +0.07(+0.20%) |
Sep 14, 2017 | 33.81 | 34.23 | 33.69 | 33.96 | 23,388,298 | -0.01(-0.03%) |
Sep 13, 2017 | 33.94 | 34.18 | 33.41 | 33.97 | 42,344,380 | +0.29(+0.87%) |
Sep 12, 2017 | 33.09 | 33.92 | 32.96 | 33.68 | 39,327,176 | +0.83(+2.54%) |
Sep 11, 2017 | 32.31 | 32.84 | 32.22 | 32.84 | 31,569,296 | +0.97(+3.05%) |
Sep 08, 2017 | 32.21 | 32.43 | 31.73 | 31.87 | 20,006,830 | -0.33(-1.04%) |
Sep 07, 2017 | 32.31 | 31.87 | 32.20 | 25,805,348 | +0.53(+1.67%) | |
Sep 06, 2017 | 31.50 | 32.12 | 31.50 | 31.67 | 29,813,762 | +0.18(+0.56%) |
Sep 05, 2017 | 31.87 | 32.02 | 31.08 | 31.50 | 29,391,864 | -0.52(-1.63%) |
Sep 01, 2017 | 31.56 | 32.29 | 31.56 | 32.02 | 26,507,790 | +0.62(+1.97%) |
Aug 31, 2017 | 31.05 | 31.45 | 30.92 | 31.40 | 26,156,992 | +0.35(+1.14%) |
Aug 30, 2017 | 31.08 | 31.11 | 30.82 | 31.05 | 17,776,942 | +0.13(+0.41%) |
Aug 29, 2017 | 30.20 | 30.97 | 30.15 | 30.92 | 23,556,514 | +0.39(+1.29%) |
Aug 28, 2017 | 29.89 | 30.65 | 29.88 | 30.52 | 22,925,956 | +0.78(+2.61%) |
Aug 25, 2017 | 29.76 | 29.85 | 29.51 | 29.75 | 14,183,270 | +0.07(+0.23%) |
Aug 24, 2017 | 30.00 | 30.08 | 29.57 | 29.68 | 18,385,046 | -0.23(-0.76%) |
Aug 23, 2017 | 29.43 | 30.19 | 29.34 | 29.91 | 21,568,122 | +0.00(+0.00%) |
Aug 22, 2017 | 29.32 | 29.99 | 29.24 | 29.91 | 19,162,500 | +0.87(+3.01%) |
Aug 21, 2017 | 29.98 | 30.05 | 28.76 | 29.03 | 26,721,134 | -0.81(-2.70%) |
Aug 18, 2017 | 29.42 | 30.05 | 29.23 | 29.84 | 31,745,480 | +0.75(+2.57%) |
Aug 17, 2017 | 29.78 | 29.98 | 29.08 | 29.09 | 26,618,900 | -1.05(-3.49%) |
Aug 16, 2017 | 29.48 | 30.31 | 29.43 | 30.14 | 38,560,792 | +0.99(+3.40%) |
Aug 15, 2017 | 28.97 | 29.27 | 28.62 | 29.15 | 24,406,508 | +0.43(+1.51%) |
Aug 14, 2017 | 28.30 | 28.84 | 28.21 | 28.72 | 25,701,610 | +1.21(+4.39%) |
Aug 11, 2017 | 26.95 | 27.54 | 26.37 | 27.51 | 23,801,312 | +0.51(+1.89%) |
Aug 10, 2017 | 27.79 | 27.87 | 26.94 | 27.00 | 26,612,954 | -1.07(-3.81%) |
Aug 09, 2017 | 28.00 | 28.37 | 27.85 | 28.07 | 14,434,062 | -0.26(-0.90%) |
Aug 08, 2017 | 28.10 | 28.82 | 28.10 | 28.32 | 22,272,196 | +0.25(+0.87%) |
Aug 07, 2017 | 27.43 | 28.09 | 27.32 | 28.08 | 16,888,162 | +0.66(+2.40%) |
Aug 04, 2017 | 27.36 | 27.79 | 26.78 | 27.42 | 24,383,318 | +0.09(+0.32%) |
Aug 03, 2017 | 27.88 | 27.89 | 27.12 | 27.33 | 30,833,030 | -0.79(-2.79%) |
Aug 02, 2017 | 28.44 | 28.89 | 27.72 | 28.12 | 27,708,116 | +0.28(+1.02%) |
Aug 01, 2017 | 27.72 | 28.40 | 27.33 | 27.83 | 28,704,374 | +0.22(+0.78%) |
Jul 31, 2017 | 29.02 | 27.37 | 27.62 | 41,846,952 | -1.14(-3.96%) | |
Jul 28, 2017 | 29.42 | 29.44 | 28.44 | 28.76 | 32,434,596 | -0.94(-3.17%) |
Jul 27, 2017 | 29.73 | 30.74 | 29.13 | 29.70 | 39,670,168 | +0.42(+1.44%) |
Jul 26, 2017 | 29.32 | 29.51 | 29.15 | 29.28 | 26,858,246 | -0.09(-0.30%) |
Jul 25, 2017 | 30.25 | 30.28 | 29.12 | 29.37 | 52,130,836 | -1.74(-5.59%) |
Jul 24, 2017 | 31.43 | 31.44 | 30.94 | 31.10 | 17,729,132 | -0.33(-1.06%) |
Jul 21, 2017 | 31.33 | 31.53 | 31.05 | 31.44 | 21,531,386 | +0.01(+0.03%) |
Jul 20, 2017 | 31.45 | 30.86 | 31.43 | 23,599,050 | +0.18(+0.57%) | |
Jul 19, 2017 | 31.48 | 31.77 | 31.08 | 31.25 | 20,336,170 | -0.08(-0.25%) |
Jul 18, 2017 | 31.07 | 31.34 | 30.84 | 31.33 | 14,291,483 | +0.18(+0.57%) |
Jul 17, 2017 | 31.10 | 31.29 | 30.88 | 31.15 | 22,724,346 | -0.07(-0.22%) |
Jul 14, 2017 | 30.79 | 31.38 | 30.70 | 31.22 | 29,413,228 | +0.65(+2.12%) |
Jul 13, 2017 | 30.99 | 31.28 | 30.29 | 30.57 | 24,200,310 | -0.31(-1.02%) |
Jul 12, 2017 | 31.20 | 31.21 | 30.60 | 30.89 | 22,655,812 | +0.08(+0.25%) |
Jul 11, 2017 | 30.00 | 30.82 | 29.96 | 30.81 | 29,031,296 | +0.85(+2.85%) |
Jul 10, 2017 | 29.62 | 30.04 | 29.22 | 29.95 | 25,360,534 | +0.29(+0.99%) |
Jul 07, 2017 | 29.68 | 29.95 | 29.44 | 29.66 | 22,423,880 | +0.10(+0.33%) |
Jul 06, 2017 | 29.40 | 29.94 | 29.39 | 29.56 | 27,633,494 | -0.40(-1.34%) |
Jul 05, 2017 | 29.02 | 30.01 | 29.02 | 29.96 | 41,168,676 | +1.35(+4.70%) |
Jul 03, 2017 | 29.55 | 29.71 | 28.05 | 28.62 | 37,500,608 | -0.71(-2.41%) |
Jun 30, 2017 | 31.55 | 31.58 | 29.18 | 29.33 | 74,613,000 | -1.58(-5.12%) |
Jun 29, 2017 | 31.71 | 31.81 | 30.09 | 30.91 | 54,874,292 | -0.76(-2.39%) |
Jun 28, 2017 | 31.50 | 31.70 | 30.88 | 31.66 | 28,904,132 | +0.57(+1.83%) |
Jun 27, 2017 | 31.93 | 32.08 | 31.05 | 31.09 | 33,817,072 | -0.82(-2.58%) |
Jun 26, 2017 | 31.87 | 32.37 | 31.38 | 31.92 | 35,370,652 | +0.76(+2.43%) |
Jun 23, 2017 | 31.07 | 31.16 | 46,148,508 | -0.16(-0.50%) | ||
Jun 22, 2017 | 31.47 | 31.82 | 31.19 | 31.32 | 23,469,946 | -0.12(-0.37%) |
Jun 21, 2017 | 30.62 | 31.58 | 30.50 | 31.44 | 31,125,464 | +1.16(+3.83%) |
Jun 20, 2017 | 30.84 | 31.01 | 30.18 | 30.28 | 26,261,050 | -0.36(-1.19%) |
Jun 19, 2017 | 29.96 | 30.69 | 29.79 | 30.64 | 25,362,486 | +1.32(+4.49%) |
Jun 16, 2017 | 30.08 | 30.45 | 29.29 | 29.33 | 43,662,068 | -0.69(-2.29%) |
Jun 15, 2017 | 29.93 | 30.42 | 29.54 | 30.01 | 34,280,272 | -0.49(-1.61%) |
Jun 14, 2017 | 31.21 | 31.22 | 30.30 | 30.50 | 29,441,880 | -0.47(-1.52%) |
Jun 13, 2017 | 31.18 | 31.66 | 30.22 | 30.98 | 34,379,104 | +0.33(+1.09%) |
Jun 12, 2017 | 29.52 | 31.12 | 28.69 | 30.64 | 47,388,044 | +0.59(+1.96%) |
Jun 09, 2017 | 32.09 | 32.34 | 29.02 | 30.05 | 54,029,832 | -1.82(-5.70%) |
Jun 08, 2017 | 32.25 | 32.27 | 31.31 | 31.87 | 29,685,882 | -0.05(-0.15%) |
Jun 07, 2017 | 31.13 | 31.97 | 31.13 | 31.92 | 33,224,172 | +0.91(+2.95%) |
Jun 06, 2017 | 30.49 | 31.20 | 30.32 | 31.01 | 33,727,300 | +0.35(+1.15%) |
Jun 05, 2017 | 30.74 | 31.19 | 30.51 | 30.65 | 24,798,374 | +0.00(+0.00%) |
Jun 02, 2017 | 30.25 | 30.82 | 29.98 | 30.65 | 20,574,030 | +0.44(+1.46%) |
Jun 01, 2017 | 30.20 | 30.28 | 29.74 | 30.21 | 20,894,628 | -0.01(-0.03%) |
May 31, 2017 | 30.46 | 30.50 | 29.78 | 30.22 | 26,878,944 | +0.07(+0.23%) |
May 30, 2017 | 29.40 | 30.32 | 29.35 | 30.15 | 35,307,064 | +0.92(+3.16%) |
May 26, 2017 | 28.75 | 29.24 | 28.36 | 29.23 | 18,108,460 | +0.32(+1.12%) |
May 25, 2017 | 28.68 | 29.13 | 28.67 | 28.90 | 21,086,884 | +0.43(+1.52%) |
May 24, 2017 | 27.96 | 28.60 | 27.93 | 28.47 | 22,758,098 | +0.69(+2.47%) |
May 23, 2017 | 27.58 | 27.80 | 27.07 | 27.78 | 22,197,270 | +0.23(+0.82%) |
May 22, 2017 | 27.70 | 27.75 | 27.15 | 27.56 | 18,347,938 | +0.24(+0.86%) |
May 19, 2017 | 27.28 | 27.66 | 27.23 | 27.32 | 19,522,134 | +0.33(+1.24%) |
May 18, 2017 | 26.66 | 27.39 | 26.60 | 26.99 | 27,351,268 | +0.47(+1.78%) |
May 17, 2017 | 27.83 | 28.00 | 26.48 | 26.52 | 38,718,128 | -1.98(-6.96%) |
May 16, 2017 | 28.40 | 28.56 | 28.06 | 28.50 | 15,203,862 | +0.19(+0.66%) |
May 15, 2017 | 28.56 | 28.67 | 28.22 | 28.31 | 22,290,728 | -0.10(-0.35%) |
May 12, 2017 | 28.58 | 28.60 | 28.17 | 28.41 | 16,192,103 | -0.10(-0.34%) |
May 11, 2017 | 28.65 | 28.79 | 28.18 | 28.51 | 22,903,646 | -0.28(-0.99%) |
May 10, 2017 | 28.40 | 28.89 | 28.29 | 28.80 | 29,794,334 | +0.50(+1.77%) |
May 09, 2017 | 27.61 | 28.38 | 27.56 | 28.30 | 31,634,940 | +0.74(+2.67%) |
May 08, 2017 | 27.07 | 27.57 | 26.79 | 27.56 | 32,913,708 | -0.14(-0.50%) |
May 05, 2017 | 27.30 | 27.72 | 27.13 | 27.70 | 15,924,210 | +0.40(+1.48%) |
May 04, 2017 | 27.44 | 27.66 | 27.22 | 27.29 | 15,826,279 | -0.21(-0.75%) |
May 03, 2017 | 27.06 | 27.60 | 27.06 | 27.50 | 15,332,426 | +0.23(+0.83%) |
May 02, 2017 | 27.77 | 27.77 | 26.96 | 27.27 | 25,792,230 | -0.51(-1.84%) |
May 01, 2017 | 27.35 | 27.87 | 27.22 | 27.78 | 24,370,196 | +0.61(+2.24%) |
Apr 28, 2017 | 27.52 | 27.70 | 27.02 | 27.18 | 28,616,502 | +0.04(+0.14%) |
Apr 27, 2017 | 26.68 | 27.16 | 26.61 | 27.14 | 25,050,182 | +0.82(+3.14%) |
Apr 26, 2017 | 26.11 | 26.59 | 25.92 | 26.31 | 25,119,328 | -0.20(-0.74%) |
Apr 25, 2017 | 26.23 | 26.54 | 25.89 | 26.51 | 23,291,884 | +0.41(+1.58%) |
Apr 24, 2017 | 27.24 | 27.26 | 26.05 | 26.10 | 44,822,012 | -0.74(-2.75%) |
Apr 21, 2017 | 27.50 | 27.53 | 26.67 | 26.83 | 28,877,760 | -0.63(-2.29%) |
Apr 20, 2017 | 27.01 | 27.58 | 27.01 | 27.46 | 24,056,578 | +0.69(+2.57%) |
Apr 19, 2017 | 26.96 | 27.06 | 26.57 | 26.77 | 21,616,530 | +0.12(+0.44%) |
Apr 18, 2017 | 26.52 | 26.85 | 26.42 | 26.66 | 14,668,904 | +0.01(+0.04%) |
Apr 17, 2017 | 26.43 | 26.73 | 26.35 | 26.65 | 14,364,803 | +0.38(+1.46%) |
Apr 13, 2017 | 26.08 | 26.74 | 25.89 | 26.26 | 26,551,998 | +0.05(+0.19%) |
Apr 12, 2017 | 26.93 | 26.94 | 26.18 | 26.21 | 25,063,790 | -0.48(-1.80%) |
Apr 11, 2017 | 27.01 | 27.05 | 26.20 | 26.69 | 39,321,144 | -0.45(-1.66%) |
Apr 10, 2017 | 27.94 | 27.98 | 27.09 | 27.15 | 27,904,690 | -0.86(-3.09%) |
Apr 07, 2017 | 27.94 | 28.34 | 27.85 | 28.01 | 20,695,336 | -0.10(-0.35%) |
Apr 06, 2017 | 27.75 | 28.27 | 27.52 | 28.11 | 19,776,030 | +0.35(+1.27%) |
Apr 05, 2017 | 28.13 | 28.39 | 27.73 | 27.75 | 22,794,502 | -0.32(-1.15%) |
Apr 04, 2017 | 27.96 | 28.17 | 27.66 | 28.08 | 14,207,913 | -0.05(-0.17%) |