Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.22 | 43.41 | 42.80 | 42.87 | 16,337,697 | -0.27(-0.63%) |
Apr 27, 2018 | 42.82 | 43.29 | 42.78 | 43.14 | 13,057,281 | +0.23(+0.53%) |
Apr 26, 2018 | 42.75 | 43.08 | 42.61 | 42.91 | 12,955,836 | +0.26(+0.60%) |
Apr 25, 2018 | 42.57 | 42.84 | 42.40 | 42.66 | 22,372,840 | +0.08(+0.18%) |
Apr 24, 2018 | 42.93 | 42.98 | 42.29 | 42.58 | 22,089,276 | -0.27(-0.63%) |
Apr 23, 2018 | 42.94 | 42.98 | 42.66 | 42.86 | 14,525,275 | -0.05(-0.12%) |
Apr 20, 2018 | 43.54 | 43.68 | 42.78 | 42.91 | 22,478,994 | -0.73(-1.67%) |
Apr 19, 2018 | 44.33 | 44.36 | 43.41 | 43.64 | 27,821,866 | -1.30(-2.89%) |
Apr 18, 2018 | 45.24 | 45.35 | 44.85 | 44.94 | 17,058,800 | -0.34(-0.75%) |
Apr 17, 2018 | 45.29 | 45.39 | 45.03 | 45.28 | 9,568,467 | +0.10(+0.23%) |
Apr 16, 2018 | 44.81 | 45.43 | 44.75 | 45.18 | 9,184,122 | +0.48(+1.08%) |
Apr 13, 2018 | 44.66 | 44.78 | 44.47 | 44.69 | 10,398,509 | +0.22(+0.50%) |
Apr 12, 2018 | 44.73 | 44.86 | 44.44 | 44.47 | 11,583,565 | -0.07(-0.15%) |
Apr 11, 2018 | 44.50 | 44.76 | 44.44 | 44.54 | 10,620,388 | -0.09(-0.19%) |
Apr 10, 2018 | 44.78 | 44.85 | 44.39 | 44.62 | 15,479,957 | +0.10(+0.23%) |
Apr 09, 2018 | 44.68 | 44.97 | 44.39 | 44.52 | 17,282,542 | -0.03(-0.06%) |
Apr 06, 2018 | 44.87 | 45.23 | 44.33 | 44.55 | 15,431,136 | -0.46(-1.02%) |
Apr 05, 2018 | 44.97 | 45.18 | 44.73 | 45.01 | 21,457,770 | +0.11(+0.25%) |
Apr 04, 2018 | 43.93 | 45.06 | 43.88 | 44.90 | 32,961,234 | +0.69(+1.56%) |
Apr 03, 2018 | 43.82 | 44.32 | 43.69 | 44.21 | 29,254,568 | +0.58(+1.32%) |
Apr 02, 2018 | 44.59 | 44.67 | 43.43 | 43.63 | 33,660,516 | -1.10(-2.45%) |
Mar 29, 2018 | 44.73 | 44.73 | 44.73 | 0 | +0.31(+0.69%) | |
Mar 28, 2018 | 43.96 | 44.64 | 43.94 | 44.42 | 38,123,620 | +0.60(+1.38%) |
Mar 27, 2018 | 43.92 | 44.27 | 43.62 | 43.82 | 20,389,222 | -0.03(-0.06%) |
Mar 26, 2018 | 43.54 | 43.88 | 43.41 | 43.84 | 14,561,810 | +0.62(+1.44%) |
Mar 23, 2018 | 43.92 | 44.10 | 43.18 | 43.22 | 18,753,090 | -0.54(-1.24%) |
Mar 22, 2018 | 44.00 | 44.35 | 43.73 | 43.76 | 18,338,030 | -0.37(-0.83%) |
Mar 21, 2018 | 44.44 | 44.61 | 44.04 | 44.13 | 20,037,842 | -0.55(-1.24%) |
Mar 20, 2018 | 44.88 | 45.06 | 44.53 | 44.68 | 11,635,866 | -0.13(-0.28%) |
Mar 19, 2018 | 45.22 | 45.30 | 44.65 | 44.81 | 12,608,550 | -0.44(-0.98%) |
Mar 16, 2018 | 45.23 | 45.51 | 45.21 | 45.25 | 11,330,976 | +0.02(+0.03%) |
Mar 15, 2018 | 45.50 | 45.70 | 45.11 | 45.24 | 10,981,513 | -0.32(-0.70%) |
Mar 14, 2018 | 46.13 | 46.14 | 45.46 | 45.56 | 15,997,640 | -0.46(-1.01%) |
Mar 13, 2018 | 46.20 | 46.28 | 45.95 | 46.02 | 14,680,667 | -0.03(-0.07%) |
Mar 12, 2018 | 46.16 | 46.40 | 45.97 | 46.06 | 12,916,992 | -0.08(-0.18%) |
Mar 09, 2018 | 45.97 | 46.15 | 45.80 | 46.14 | 13,592,850 | +0.30(+0.65%) |
Mar 08, 2018 | 45.46 | 45.86 | 45.38 | 45.84 | 12,679,988 | +0.41(+0.91%) |
Mar 07, 2018 | 45.61 | 45.19 | 45.43 | 14,901,783 | -0.41(-0.90%) | |
Mar 06, 2018 | 45.83 | 45.89 | 45.48 | 45.84 | 24,594,958 | +0.03(+0.07%) |
Mar 05, 2018 | 45.17 | 45.86 | 45.17 | 45.81 | 22,317,522 | +0.40(+0.87%) |
Mar 02, 2018 | 44.86 | 45.49 | 44.76 | 45.41 | 30,726,000 | +0.38(+0.84%) |
Mar 01, 2018 | 45.02 | 45.46 | 44.64 | 45.03 | 32,907,144 | -0.10(-0.22%) |
Feb 28, 2018 | 45.88 | 45.90 | 45.13 | 45.13 | 16,242,614 | -0.47(-1.04%) |
Feb 27, 2018 | 46.24 | 46.35 | 45.60 | 45.61 | 11,635,341 | -0.61(-1.32%) |
Feb 26, 2018 | 46.01 | 46.24 | 45.88 | 46.22 | 11,939,672 | +0.29(+0.63%) |
Feb 23, 2018 | 45.58 | 45.94 | 45.42 | 45.93 | 12,213,367 | +0.44(+0.97%) |
Feb 22, 2018 | 45.41 | 45.49 | 12,116,528 | +0.12(+0.26%) | ||
Feb 21, 2018 | 45.99 | 46.07 | 45.35 | 45.37 | 17,995,550 | -0.55(-1.20%) |
Feb 20, 2018 | 46.48 | 46.48 | 45.87 | 45.92 | 19,016,138 | -1.06(-2.27%) |
Feb 16, 2018 | 46.99 | 46.99 | 46.99 | 0 | +0.19(+0.40%) | |
Feb 15, 2018 | 46.21 | 46.80 | 46.08 | 46.80 | 17,500,410 | +0.76(+1.65%) |
Feb 14, 2018 | 45.82 | 46.19 | 45.58 | 46.04 | 24,105,358 | -0.03(-0.05%) |
Feb 13, 2018 | 46.18 | 46.06 | 14,191,259 | +0.21(+0.46%) | ||
Feb 12, 2018 | 45.65 | 46.07 | 45.54 | 45.85 | 24,863,350 | +0.46(+1.02%) |
Feb 09, 2018 | 45.64 | 45.72 | 44.50 | 45.39 | 41,312,932 | +0.09(+0.21%) |
Feb 08, 2018 | 46.40 | 46.50 | 45.28 | 45.30 | 38,965,464 | -1.00(-2.15%) |
Feb 07, 2018 | 46.39 | 47.15 | 46.24 | 46.29 | 20,740,298 | -0.20(-0.44%) |
Feb 06, 2018 | 45.24 | 46.59 | 44.99 | 46.50 | 46,007,920 | +0.00(+0.00%) |
Feb 05, 2018 | 47.52 | 47.81 | 45.98 | 46.50 | 46,312,960 | -1.23(-2.57%) |
Feb 02, 2018 | 48.41 | 48.54 | 47.70 | 47.72 | 18,423,572 | -0.93(-1.91%) |
Feb 01, 2018 | 48.68 | 48.87 | 48.53 | 48.65 | 16,678,601 | -0.21(-0.43%) |
Jan 31, 2018 | 49.13 | 49.26 | 48.66 | 48.86 | 16,519,708 | -0.23(-0.46%) |
Jan 30, 2018 | 49.08 | 49.44 | 48.96 | 49.09 | 12,896,260 | -0.33(-0.67%) |
Jan 29, 2018 | 49.70 | 49.82 | 49.39 | 49.42 | 12,733,777 | -0.19(-0.39%) |
Jan 26, 2018 | 49.28 | 49.63 | 49.22 | 49.61 | 7,505,617 | +0.24(+0.48%) |
Jan 25, 2018 | 49.44 | 49.63 | 49.12 | 49.38 | 14,371,232 | +0.03(+0.05%) |
Jan 24, 2018 | 49.38 | 49.41 | 49.12 | 49.35 | 19,647,648 | +0.10(+0.21%) |
Jan 23, 2018 | 49.18 | 49.39 | 49.02 | 49.25 | 12,909,050 | -0.16(-0.33%) |
Jan 22, 2018 | 49.01 | 49.41 | 48.99 | 49.41 | 9,314,820 | +0.37(+0.76%) |
Jan 19, 2018 | 48.68 | 49.09 | 48.62 | 49.04 | 11,789,462 | +0.54(+1.12%) |
Jan 18, 2018 | 48.63 | 48.72 | 48.41 | 48.50 | 14,699,913 | -0.14(-0.30%) |
Jan 17, 2018 | 48.25 | 48.82 | 48.21 | 48.64 | 14,850,567 | +0.55(+1.14%) |
Jan 16, 2018 | 47.97 | 48.24 | 47.94 | 48.09 | 16,338,065 | +0.22(+0.46%) |
Jan 12, 2018 | 47.87 | 47.87 | 47.87 | 0 | +0.02(+0.04%) | |
Jan 11, 2018 | 48.02 | 48.02 | 47.77 | 47.86 | 13,609,451 | -0.07(-0.14%) |
Jan 10, 2018 | 47.92 | 11,435,209 | -0.24(-0.49%) | |||
Jan 09, 2018 | 48.29 | 48.40 | 48.15 | 48.16 | 9,889,868 | -0.07(-0.14%) |
Jan 08, 2018 | 48.04 | 48.27 | 48.02 | 48.23 | 15,254,495 | +0.12(+0.25%) |
Jan 05, 2018 | 47.97 | 48.14 | 47.86 | 48.11 | 18,407,020 | +0.21(+0.44%) |
Jan 04, 2018 | 47.89 | 48.12 | 47.77 | 47.90 | 18,288,002 | +0.14(+0.28%) |
Jan 03, 2018 | 47.86 | 47.93 | 47.72 | 47.76 | 21,240,918 | -0.02(-0.04%) |
Jan 02, 2018 | 48.13 | 48.19 | 47.77 | 47.78 | 23,840,522 | -0.30(-0.62%) |
Dec 29, 2017 | 48.08 | 48.08 | 48.08 | 0 | -0.01(-0.02%) | |
Dec 28, 2017 | 48.23 | 48.29 | 47.97 | 48.08 | 8,628,007 | -0.08(-0.16%) |
Dec 27, 2017 | 48.24 | 48.34 | 48.11 | 48.16 | 7,091,300 | -0.01(-0.02%) |
Dec 26, 2017 | 48.02 | 48.27 | 47.99 | 48.17 | 10,065,893 | +0.11(+0.23%) |
Dec 22, 2017 | 48.05 | 48.13 | 48.00 | 48.06 | 4,992,115 | +0.08(+0.16%) |
Dec 21, 2017 | 48.11 | 48.19 | 47.94 | 47.98 | 6,571,188 | -0.03(-0.07%) |
Dec 20, 2017 | 48.14 | 48.19 | 47.73 | 48.02 | 16,346,548 | -0.08(-0.18%) |
Dec 19, 2017 | 48.23 | 48.32 | 48.09 | 48.10 | 9,335,372 | +0.06(+0.12%) |
Dec 18, 2017 | 48.17 | 48.43 | 48.02 | 48.04 | 10,412,802 | -0.03(-0.05%) |
Dec 15, 2017 | 47.81 | 48.13 | 47.81 | 48.07 | 10,757,620 | +0.54(+1.13%) |
Dec 14, 2017 | 47.80 | 47.80 | 47.52 | 47.53 | 10,870,064 | -0.21(-0.44%) |
Dec 13, 2017 | 47.50 | 47.84 | 47.43 | 47.74 | 13,815,597 | +0.27(+0.57%) |
Dec 12, 2017 | 47.49 | 47.65 | 47.31 | 47.47 | 7,415,257 | +0.01(+0.02%) |
Dec 11, 2017 | 47.42 | 47.48 | 47.20 | 47.46 | 8,032,348 | -0.01(-0.02%) |
Dec 08, 2017 | 47.35 | 47.47 | 47.14 | 47.47 | 10,366,162 | +0.13(+0.27%) |
Dec 07, 2017 | 47.72 | 47.74 | 47.32 | 47.34 | 9,007,213 | -0.46(-0.96%) |
Dec 06, 2017 | 47.49 | 47.80 | 47.49 | 47.80 | 19,922,488 | +0.30(+0.64%) |
Dec 05, 2017 | 47.58 | 47.75 | 47.38 | 47.50 | 27,336,072 | -0.08(-0.16%) |
Dec 04, 2017 | 47.46 | 47.62 | 47.04 | 47.58 | 27,146,390 | +0.44(+0.94%) |
Dec 01, 2017 | 46.92 | 47.15 | 46.41 | 47.13 | 34,963,728 | +0.12(+0.25%) |
Nov 30, 2017 | 46.76 | 47.14 | 46.64 | 47.02 | 16,807,078 | +0.43(+0.92%) |
Nov 29, 2017 | 46.31 | 46.76 | 46.27 | 46.59 | 17,571,904 | +0.24(+0.52%) |
Nov 28, 2017 | 46.04 | 46.35 | 45.94 | 46.35 | 8,328,148 | +0.38(+0.82%) |
Nov 27, 2017 | 45.92 | 46.05 | 45.90 | 45.97 | 9,666,853 | +0.03(+0.05%) |
Nov 24, 2017 | 46.05 | 46.10 | 45.93 | 45.94 | 2,778,912 | -0.03(-0.07%) |
Nov 22, 2017 | 46.03 | 46.08 | 45.83 | 45.98 | 12,482,104 | -0.06(-0.13%) |
Nov 21, 2017 | 45.97 | 46.23 | 45.91 | 46.04 | 12,370,998 | +0.15(+0.33%) |
Nov 20, 2017 | 45.86 | 46.04 | 45.84 | 45.88 | 8,281,664 | -0.05(-0.11%) |
Nov 17, 2017 | 45.97 | 46.09 | 45.84 | 45.93 | 8,701,253 | -0.16(-0.35%) |
Nov 16, 2017 | 45.88 | 46.23 | 45.82 | 46.09 | 13,273,447 | +0.63(+1.38%) |
Nov 15, 2017 | 45.81 | 45.85 | 45.43 | 45.46 | 12,785,438 | -0.49(-1.06%) |
Nov 14, 2017 | 45.67 | 45.98 | 45.61 | 45.95 | 10,614,001 | +0.16(+0.35%) |
Nov 13, 2017 | 45.56 | 45.98 | 45.53 | 45.79 | 9,303,574 | +0.26(+0.57%) |
Nov 10, 2017 | 45.00 | 45.57 | 44.98 | 45.53 | 9,529,467 | +0.46(+1.02%) |
Nov 09, 2017 | 44.88 | 45.22 | 44.84 | 45.07 | 12,423,529 | -0.01(-0.02%) |
Nov 08, 2017 | 44.73 | 45.08 | 44.67 | 45.08 | 15,331,306 | +0.49(+1.09%) |
Nov 07, 2017 | 44.12 | 44.59 | 43.98 | 44.59 | 11,367,115 | +0.49(+1.12%) |
Nov 06, 2017 | 44.48 | 44.49 | 44.09 | 44.10 | 12,792,837 | -0.48(-1.07%) |
Nov 03, 2017 | 44.59 | 44.71 | 44.53 | 44.58 | 7,060,316 | +0.01(+0.02%) |
Nov 02, 2017 | 44.63 | 44.70 | 44.40 | 44.57 | 12,709,776 | -0.11(-0.24%) |
Nov 01, 2017 | 44.66 | 44.79 | 44.53 | 44.68 | 9,008,078 | +0.14(+0.32%) |
Oct 31, 2017 | 44.38 | 44.63 | 44.31 | 44.53 | 12,904,774 | +0.37(+0.84%) |
Oct 30, 2017 | 44.48 | 44.13 | 44.16 | 11,086,614 | -0.38(-0.85%) | |
Oct 27, 2017 | 44.81 | 44.87 | 44.45 | 44.54 | 12,195,948 | -0.39(-0.86%) |
Oct 26, 2017 | 45.05 | 45.25 | 44.92 | 44.93 | 17,385,764 | +0.03(+0.07%) |
Oct 25, 2017 | 45.01 | 45.09 | 44.63 | 44.89 | 14,560,058 | -0.13(-0.28%) |
Oct 24, 2017 | 45.15 | 45.20 | 44.96 | 45.02 | 12,734,740 | -0.16(-0.35%) |
Oct 23, 2017 | 45.18 | 45.41 | 45.12 | 45.18 | 8,734,069 | -0.03(-0.07%) |
Oct 20, 2017 | 45.24 | 45.26 | 45.07 | 45.21 | 13,951,071 | -0.11(-0.24%) |
Oct 19, 2017 | 45.36 | 45.39 | 45.17 | 45.32 | 10,186,126 | -0.24(-0.53%) |
Oct 18, 2017 | 45.57 | 45.64 | 45.43 | 45.57 | 5,565,529 | -0.06(-0.13%) |
Oct 17, 2017 | 45.67 | 45.72 | 45.48 | 45.62 | 12,368,954 | -0.17(-0.37%) |
Oct 16, 2017 | 45.72 | 45.82 | 45.71 | 45.79 | 5,185,303 | +0.02(+0.04%) |
Oct 13, 2017 | 45.87 | 45.89 | 45.74 | 45.78 | 9,913,352 | +0.08(+0.18%) |
Oct 12, 2017 | 45.46 | 45.73 | 45.42 | 45.69 | 9,651,845 | +0.19(+0.42%) |
Oct 11, 2017 | 45.38 | 45.62 | 45.38 | 45.50 | 12,298,416 | +0.09(+0.20%) |
Oct 10, 2017 | 45.20 | 45.52 | 45.15 | 45.41 | 12,692,008 | +0.39(+0.88%) |
Oct 09, 2017 | 45.20 | 45.26 | 44.93 | 45.01 | 14,997,381 | -0.13(-0.28%) |
Oct 06, 2017 | 45.36 | 45.44 | 45.08 | 45.14 | 9,066,785 | -0.45(-0.99%) |
Oct 05, 2017 | 45.54 | 45.71 | 45.47 | 45.59 | 22,656,552 | +0.20(+0.44%) |
Oct 04, 2017 | 45.18 | 45.57 | 45.05 | 45.39 | 25,498,828 | +0.14(+0.32%) |
Oct 03, 2017 | 45.27 | 45.33 | 45.13 | 45.25 | 24,330,480 | +0.05(+0.11%) |
Oct 02, 2017 | 45.28 | 45.46 | 45.16 | 45.20 | 21,279,554 | -0.08(-0.19%) |
Sep 29, 2017 | 45.31 | 45.42 | 45.24 | 45.28 | 17,289,248 | -0.03(-0.07%) |
Sep 28, 2017 | 45.26 | 45.44 | 45.21 | 45.31 | 9,260,737 | +0.00(+0.00%) |
Sep 27, 2017 | 45.06 | 45.31 | 13,897,654 | -0.35(-0.77%) | ||
Sep 26, 2017 | 45.61 | 45.73 | 45.51 | 45.67 | 20,649,468 | +0.11(+0.24%) |
Sep 25, 2017 | 45.31 | 45.60 | 45.27 | 45.56 | 10,950,275 | +0.33(+0.72%) |
Sep 22, 2017 | 45.44 | 45.44 | 45.20 | 45.23 | 13,492,759 | -0.13(-0.30%) |
Sep 21, 2017 | 45.74 | 45.78 | 45.32 | 45.36 | 12,396,591 | -0.44(-0.95%) |
Sep 20, 2017 | 46.12 | 46.18 | 45.57 | 45.80 | 13,148,336 | -0.44(-0.96%) |
Sep 19, 2017 | 46.41 | 46.43 | 46.14 | 46.24 | 7,400,348 | -0.14(-0.31%) |
Sep 18, 2017 | 46.36 | 46.46 | 46.25 | 46.39 | 9,893,941 | +0.07(+0.14%) |
Sep 15, 2017 | 46.35 | 46.35 | 46.13 | 46.32 | 14,898,955 | +0.08(+0.17%) |
Sep 14, 2017 | 46.26 | 46.36 | 46.09 | 46.24 | 6,979,197 | -0.09(-0.20%) |
Sep 13, 2017 | 46.26 | 46.50 | 46.26 | 46.33 | 9,563,766 | +0.03(+0.05%) |
Sep 12, 2017 | 46.21 | 46.31 | 46.18 | 46.31 | 8,941,234 | +0.10(+0.22%) |
Sep 11, 2017 | 46.01 | 46.27 | 46.00 | 46.21 | 11,009,860 | +0.28(+0.62%) |
Sep 08, 2017 | 45.99 | 46.07 | 45.75 | 45.92 | 10,986,363 | -0.23(-0.49%) |
Sep 07, 2017 | 46.11 | 46.21 | 46.00 | 46.15 | 20,079,340 | +0.07(+0.14%) |
Sep 06, 2017 | 45.97 | 46.12 | 45.85 | 46.08 | 20,947,654 | +0.19(+0.42%) |
Sep 05, 2017 | 45.69 | 45.92 | 45.65 | 45.89 | 24,251,284 | +0.07(+0.15%) |
Sep 01, 2017 | 45.70 | 45.83 | 45.65 | 45.82 | 21,478,578 | +0.22(+0.48%) |
Aug 31, 2017 | 45.62 | 45.69 | 45.56 | 45.61 | 12,136,940 | +0.02(+0.04%) |
Aug 30, 2017 | 45.51 | 45.67 | 45.51 | 45.59 | 7,794,007 | -0.01(-0.02%) |
Aug 29, 2017 | 45.38 | 45.64 | 45.34 | 45.60 | 7,460,999 | +0.16(+0.35%) |
Aug 28, 2017 | 45.53 | 45.59 | 45.31 | 45.44 | 7,443,314 | -0.13(-0.29%) |
Aug 25, 2017 | 45.60 | 45.76 | 45.54 | 45.57 | 8,828,220 | +0.15(+0.33%) |
Aug 24, 2017 | 46.01 | 46.14 | 45.38 | 45.42 | 14,164,053 | -0.63(-1.38%) |
Aug 23, 2017 | 46.14 | 46.19 | 46.00 | 46.06 | 6,438,491 | -0.13(-0.29%) |
Aug 22, 2017 | 46.21 | 46.32 | 46.12 | 46.19 | 8,552,596 | +0.01(+0.02%) |
Aug 21, 2017 | 45.98 | 46.26 | 45.85 | 46.18 | 8,192,587 | +0.17(+0.36%) |
Aug 18, 2017 | 46.04 | 46.17 | 45.94 | 46.01 | 8,169,729 | -0.12(-0.27%) |
Aug 17, 2017 | 46.40 | 46.62 | 46.14 | 46.14 | 8,068,190 | -0.43(-0.91%) |
Aug 16, 2017 | 46.43 | 46.63 | 46.43 | 46.56 | 6,817,237 | +0.16(+0.34%) |
Aug 15, 2017 | 46.19 | 46.47 | 46.19 | 46.41 | 13,266,599 | +0.23(+0.51%) |
Aug 14, 2017 | 46.05 | 46.28 | 46.05 | 46.17 | 12,785,281 | +0.23(+0.49%) |
Aug 11, 2017 | 45.83 | 46.14 | 45.83 | 45.95 | 5,912,233 | +0.03(+0.07%) |
Aug 10, 2017 | 45.99 | 46.13 | 45.90 | 45.91 | 7,992,768 | -0.19(-0.42%) |
Aug 09, 2017 | 46.00 | 46.14 | 45.95 | 46.11 | 8,699,406 | +0.08(+0.16%) |
Aug 08, 2017 | 46.09 | 46.22 | 46.01 | 46.03 | 11,772,037 | -0.18(-0.38%) |
Aug 07, 2017 | 45.87 | 46.24 | 45.87 | 46.21 | 20,218,316 | +0.34(+0.75%) |
Aug 04, 2017 | 45.96 | 46.11 | 45.80 | 45.86 | 20,469,944 | -0.13(-0.27%) |
Aug 03, 2017 | 46.02 | 46.26 | 45.93 | 45.99 | 21,357,070 | -0.04(-0.09%) |
Aug 02, 2017 | 45.97 | 46.11 | 45.82 | 46.03 | 20,553,850 | -0.03(-0.07%) |
Aug 01, 2017 | 46.16 | 46.29 | 46.04 | 46.06 | 22,811,026 | -0.05(-0.11%) |
Jul 31, 2017 | 46.01 | 46.22 | 46.00 | 46.11 | 8,732,386 | -0.02(-0.04%) |
Jul 28, 2017 | 46.38 | 46.57 | 45.49 | 46.13 | 22,087,572 | -0.39(-0.84%) |
Jul 27, 2017 | 46.11 | 46.53 | 46.11 | 46.52 | 15,425,892 | +0.45(+0.98%) |
Jul 26, 2017 | 46.09 | 46.19 | 45.93 | 46.07 | 9,109,866 | -0.01(-0.02%) |
Jul 25, 2017 | 45.92 | 46.11 | 45.88 | 46.08 | 16,554,585 | +0.32(+0.69%) |
Jul 24, 2017 | 45.90 | 45.91 | 45.73 | 45.76 | 11,159,272 | -0.15(-0.33%) |
Jul 21, 2017 | 45.68 | 45.93 | 45.64 | 45.91 | 9,324,019 | +0.08(+0.16%) |
Jul 20, 2017 | 45.80 | 45.98 | 45.72 | 45.84 | 11,776,222 | +0.01(+0.02%) |
Jul 19, 2017 | 45.65 | 45.83 | 45.59 | 45.83 | 6,708,239 | +0.17(+0.37%) |
Jul 18, 2017 | 45.63 | 45.74 | 45.52 | 45.66 | 6,370,925 | +0.00(+0.00%) |
Jul 17, 2017 | 45.70 | 45.71 | 45.53 | 45.66 | 9,479,579 | +0.05(+0.11%) |
Jul 14, 2017 | 45.46 | 45.68 | 45.45 | 45.61 | 7,606,857 | +0.36(+0.79%) |
Jul 13, 2017 | 45.31 | 45.36 | 45.21 | 45.26 | 12,006,034 | +0.01(+0.02%) |
Jul 12, 2017 | 45.28 | 45.41 | 45.21 | 45.25 | 9,717,763 | +0.25(+0.56%) |
Jul 11, 2017 | 45.16 | 45.18 | 44.90 | 45.00 | 13,503,360 | -0.12(-0.28%) |
Jul 10, 2017 | 45.48 | 45.48 | 45.06 | 45.12 | 10,939,584 | -0.32(-0.70%) |
Jul 07, 2017 | 45.51 | 45.60 | 45.31 | 45.44 | 11,806,076 | -0.02(-0.05%) |
Jul 06, 2017 | 45.56 | 45.71 | 45.46 | 45.46 | 9,527,908 | -0.26(-0.57%) |
Jul 05, 2017 | 45.75 | 45.84 | 45.67 | 45.72 | 18,998,340 | -0.03(-0.07%) |
Jul 03, 2017 | 45.83 | 46.02 | 45.74 | 45.76 | 6,936,847 | -0.04(-0.09%) |
Jun 30, 2017 | 45.89 | 45.97 | 45.80 | 45.80 | 13,462,792 | +0.08(+0.18%) |
Jun 29, 2017 | 46.15 | 46.27 | 45.55 | 45.71 | 22,863,066 | -0.49(-1.06%) |
Jun 28, 2017 | 46.31 | 46.41 | 46.19 | 46.21 | 12,877,016 | +0.17(+0.36%) |
Jun 27, 2017 | 46.35 | 46.48 | 46.03 | 46.04 | 12,698,520 | -0.40(-0.86%) |
Jun 26, 2017 | 46.40 | 46.59 | 46.36 | 46.44 | 7,906,095 | +0.18(+0.40%) |
Jun 23, 2017 | 46.23 | 46.40 | 46.20 | 46.26 | 12,171,831 | +0.02(+0.04%) |
Jun 22, 2017 | 46.48 | 46.51 | 46.22 | 46.24 | 8,670,375 | -0.31(-0.66%) |
Jun 21, 2017 | 46.68 | 46.78 | 46.50 | 46.55 | 15,016,521 | -0.13(-0.29%) |
Jun 20, 2017 | 46.91 | 46.93 | 46.67 | 46.68 | 8,675,263 | -0.18(-0.39%) |
Jun 19, 2017 | 46.75 | 46.87 | 46.44 | 46.87 | 9,456,718 | +0.23(+0.48%) |
Jun 16, 2017 | 46.72 | 46.74 | 46.22 | 46.64 | 31,511,580 | -0.50(-1.05%) |
Jun 15, 2017 | 47.01 | 47.21 | 46.85 | 47.14 | 12,524,923 | -0.11(-0.23%) |
Jun 14, 2017 | 47.14 | 47.34 | 47.08 | 47.24 | 19,390,430 | +0.30(+0.63%) |
Jun 13, 2017 | 46.87 | 46.99 | 46.68 | 46.95 | 11,509,143 | +0.07(+0.16%) |
Jun 12, 2017 | 46.90 | 47.08 | 46.76 | 46.87 | 13,832,136 | -0.01(-0.02%) |
Jun 09, 2017 | 46.90 | 47.01 | 46.75 | 46.88 | 16,211,080 | -0.06(-0.12%) |
Jun 08, 2017 | 47.27 | 47.28 | 46.80 | 46.94 | 12,805,970 | -0.36(-0.75%) |
Jun 07, 2017 | 47.21 | 47.36 | 47.19 | 47.29 | 12,182,593 | -0.02(-0.03%) |
Jun 06, 2017 | 47.38 | 47.42 | 47.22 | 47.31 | 17,947,334 | -0.12(-0.24%) |
Jun 05, 2017 | 47.32 | 47.45 | 47.18 | 47.42 | 20,985,316 | +0.05(+0.10%) |
Jun 02, 2017 | 47.36 | 47.39 | 47.14 | 47.38 | 20,850,368 | +0.14(+0.30%) |
Jun 01, 2017 | 46.91 | 47.23 | 46.76 | 47.23 | 28,098,694 | +0.38(+0.81%) |
May 31, 2017 | 46.76 | 46.99 | 46.76 | 46.85 | 11,822,844 | +0.13(+0.28%) |
May 30, 2017 | 46.64 | 46.76 | 46.56 | 46.72 | 5,138,787 | -0.02(-0.04%) |
May 26, 2017 | 46.60 | 46.75 | 46.59 | 46.74 | 5,086,413 | +0.17(+0.37%) |
May 25, 2017 | 46.34 | 46.68 | 46.32 | 46.56 | 7,297,359 | +0.29(+0.63%) |
May 24, 2017 | 46.13 | 46.31 | 46.07 | 46.27 | 6,229,201 | +0.18(+0.39%) |
May 23, 2017 | 46.11 | 46.31 | 46.07 | 46.09 | 9,088,863 | +0.05(+0.11%) |
May 22, 2017 | 45.80 | 46.11 | 45.79 | 46.04 | 8,585,075 | +0.26(+0.56%) |
May 19, 2017 | 45.56 | 45.87 | 45.49 | 45.79 | 7,588,778 | +0.25(+0.54%) |
May 18, 2017 | 45.52 | 45.65 | 45.39 | 45.54 | 9,557,958 | +0.03(+0.07%) |
May 17, 2017 | 45.50 | 45.66 | 45.38 | 45.51 | 16,950,362 | -0.07(-0.15%) |
May 16, 2017 | 45.75 | 45.82 | 45.54 | 45.57 | 5,799,050 | -0.04(-0.09%) |
May 15, 2017 | 45.44 | 45.66 | 45.44 | 45.61 | 8,829,128 | +0.15(+0.33%) |
May 12, 2017 | 45.56 | 45.58 | 45.44 | 45.46 | 6,623,127 | -0.13(-0.29%) |
May 11, 2017 | 45.47 | 45.60 | 45.40 | 45.60 | 6,115,330 | +0.07(+0.15%) |
May 10, 2017 | 45.52 | 45.59 | 45.46 | 45.53 | 6,325,112 | +0.03(+0.07%) |
May 09, 2017 | 45.65 | 45.72 | 45.42 | 45.50 | 8,772,568 | -0.17(-0.36%) |
May 08, 2017 | 45.71 | 45.71 | 45.57 | 45.66 | 6,435,290 | -0.02(-0.04%) |
May 05, 2017 | 45.68 | 45.73 | 45.54 | 45.68 | 10,323,077 | +0.12(+0.27%) |
May 04, 2017 | 45.32 | 45.80 | 45.28 | 45.56 | 14,007,552 | +0.35(+0.77%) |
May 03, 2017 | 45.21 | 45.28 | 45.07 | 45.21 | 13,262,730 | +0.04(+0.09%) |
May 02, 2017 | 45.37 | 45.46 | 45.13 | 45.17 | 9,274,518 | -0.31(-0.67%) |