Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.60 | 43.61 | 42.56 | 43.02 | 16,224,143 | +0.84(+1.99%) |
Jun 28, 2018 | 41.88 | 42.37 | 41.52 | 42.19 | 14,772,016 | +0.04(+0.09%) |
Jun 27, 2018 | 43.70 | 43.96 | 42.10 | 42.15 | 15,992,726 | -1.32(-3.04%) |
Jun 26, 2018 | 43.93 | 44.06 | 43.36 | 43.47 | 15,830,601 | -0.04(-0.09%) |
Jun 25, 2018 | 43.78 | 44.08 | 42.92 | 43.51 | 15,505,107 | -1.16(-2.61%) |
Jun 22, 2018 | 46.01 | 46.01 | 44.46 | 44.67 | 14,171,786 | -0.96(-2.10%) |
Jun 21, 2018 | 46.19 | 46.38 | 45.33 | 45.63 | 14,180,957 | +0.38(+0.84%) |
Jun 20, 2018 | 45.41 | 45.62 | 44.84 | 45.25 | 10,449,198 | +0.03(+0.06%) |
Jun 19, 2018 | 44.30 | 45.46 | 43.97 | 45.22 | 14,585,294 | +0.21(+0.48%) |
Jun 18, 2018 | 45.53 | 45.64 | 44.85 | 45.01 | 14,784,979 | -0.92(-2.01%) |
Jun 15, 2018 | 46.28 | 46.28 | 45.93 | 24,954,008 | -0.35(-0.76%) | |
Jun 14, 2018 | 47.50 | 47.54 | 46.22 | 46.28 | 17,686,562 | -1.20(-2.53%) |
Jun 13, 2018 | 46.85 | 48.05 | 46.81 | 47.49 | 18,437,168 | +0.11(+0.24%) |
Jun 12, 2018 | 46.64 | 47.39 | 46.41 | 47.37 | 18,505,002 | +0.90(+1.94%) |
Jun 11, 2018 | 47.69 | 47.71 | 46.17 | 46.47 | 20,099,826 | -1.17(-2.46%) |
Jun 08, 2018 | 46.96 | 47.70 | 46.79 | 47.64 | 10,686,860 | -0.09(-0.20%) |
Jun 07, 2018 | 48.07 | 48.27 | 46.95 | 47.74 | 18,108,482 | -1.19(-2.44%) |
Jun 06, 2018 | 48.54 | 48.93 | 10,757,357 | -0.35(-0.72%) | ||
Jun 05, 2018 | 49.10 | 49.58 | 48.73 | 49.28 | 14,542,521 | +0.58(+1.19%) |
Jun 04, 2018 | 48.76 | 48.87 | 48.33 | 48.71 | 10,535,915 | +0.05(+0.10%) |
Jun 01, 2018 | 47.78 | 48.69 | 47.61 | 48.66 | 12,175,636 | +1.36(+2.88%) |
May 31, 2018 | 47.79 | 48.07 | 47.15 | 47.30 | 17,673,594 | -0.75(-1.57%) |
May 30, 2018 | 48.79 | 48.89 | 47.92 | 48.05 | 14,427,463 | -0.40(-0.83%) |
May 29, 2018 | 47.60 | 48.67 | 47.54 | 48.45 | 17,276,028 | +1.09(+2.30%) |
May 25, 2018 | 47.37 | 47.37 | 47.37 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 47.12 | 47.42 | 46.44 | 47.29 | 11,165,811 | +0.40(+0.85%) |
May 23, 2018 | 46.40 | 47.32 | 46.32 | 46.89 | 16,742,226 | +0.27(+0.58%) |
May 22, 2018 | 46.95 | 47.62 | 46.39 | 46.62 | 16,266,857 | +0.23(+0.50%) |
May 21, 2018 | 47.04 | 47.65 | 45.80 | 46.39 | 22,519,888 | +0.45(+0.99%) |
May 18, 2018 | 46.66 | 46.81 | 45.02 | 45.93 | 55,016,768 | -4.13(-8.25%) |
May 17, 2018 | 50.73 | 51.01 | 49.60 | 50.06 | 21,582,382 | -1.12(-2.19%) |
May 16, 2018 | 50.56 | 51.45 | 50.53 | 51.18 | 10,953,133 | +1.00(+2.00%) |
May 15, 2018 | 50.79 | 50.87 | 49.62 | 50.18 | 13,832,944 | -1.09(-2.12%) |
May 14, 2018 | 51.80 | 52.83 | 51.24 | 51.27 | 13,289,023 | +0.39(+0.77%) |
May 11, 2018 | 51.43 | 51.85 | 50.61 | 50.88 | 11,745,859 | -0.64(-1.24%) |
May 10, 2018 | 50.59 | 51.60 | 50.40 | 51.52 | 10,630,991 | +1.30(+2.59%) |
May 09, 2018 | 49.66 | 50.26 | 49.41 | 50.22 | 10,325,761 | +0.63(+1.27%) |
May 08, 2018 | 48.89 | 49.63 | 48.84 | 49.59 | 14,543,367 | +0.80(+1.64%) |
May 07, 2018 | 48.93 | 49.08 | 48.38 | 48.79 | 10,856,742 | +0.03(+0.06%) |
May 04, 2018 | 46.75 | 48.88 | 46.55 | 48.76 | 13,498,420 | +1.72(+3.65%) |
May 03, 2018 | 46.64 | 47.23 | 46.28 | 47.05 | 12,565,678 | +0.17(+0.36%) |
May 02, 2018 | 47.00 | 47.58 | 46.73 | 46.88 | 11,085,637 | -0.35(-0.75%) |
May 01, 2018 | 46.15 | 47.27 | 45.93 | 47.23 | 11,784,185 | +1.15(+2.50%) |
Apr 30, 2018 | 45.94 | 46.34 | 45.62 | 46.08 | 13,683,220 | +0.25(+0.55%) |
Apr 27, 2018 | 47.35 | 47.68 | 45.68 | 45.83 | 12,410,874 | -1.01(-2.16%) |
Apr 26, 2018 | 46.40 | 47.00 | 45.97 | 46.84 | 13,686,247 | +1.25(+2.75%) |
Apr 25, 2018 | 45.24 | 45.90 | 44.29 | 45.59 | 14,317,259 | +0.39(+0.86%) |
Apr 24, 2018 | 47.04 | 47.36 | 44.70 | 45.20 | 17,632,162 | -1.35(-2.91%) |
Apr 23, 2018 | 47.81 | 48.00 | 46.32 | 46.55 | 13,395,077 | -0.84(-1.78%) |
Apr 20, 2018 | 47.39 | 48.28 | 47.02 | 47.40 | 17,524,018 | -0.09(-0.20%) |
Apr 19, 2018 | 49.80 | 50.27 | 47.13 | 47.49 | 26,342,760 | -3.28(-6.47%) |
Apr 18, 2018 | 51.95 | 52.28 | 50.63 | 50.78 | 20,151,366 | -2.90(-5.41%) |
Apr 17, 2018 | 53.07 | 54.18 | 53.04 | 53.68 | 10,588,832 | +0.92(+1.74%) |
Apr 16, 2018 | 52.36 | 53.10 | 52.12 | 52.76 | 8,604,330 | +0.74(+1.43%) |
Apr 13, 2018 | 52.77 | 52.94 | 51.69 | 52.02 | 7,314,873 | -0.33(-0.64%) |
Apr 12, 2018 | 51.30 | 52.58 | 51.18 | 52.35 | 9,844,516 | +1.37(+2.69%) |
Apr 11, 2018 | 50.55 | 51.87 | 50.42 | 50.98 | 10,093,802 | +0.14(+0.27%) |
Apr 10, 2018 | 50.66 | 51.26 | 49.91 | 50.84 | 11,451,931 | +1.65(+3.36%) |
Apr 09, 2018 | 49.15 | 51.01 | 48.99 | 49.19 | 12,009,903 | +0.63(+1.30%) |
Apr 06, 2018 | 49.41 | 49.98 | 48.17 | 48.56 | 16,263,516 | -1.81(-3.59%) |
Apr 05, 2018 | 51.83 | 52.15 | 49.97 | 50.37 | 13,205,865 | -1.18(-2.29%) |
Apr 04, 2018 | 48.51 | 51.73 | 48.51 | 51.55 | 12,919,427 | +1.47(+2.93%) |
Apr 03, 2018 | 49.65 | 50.51 | 49.18 | 50.08 | 11,641,119 | +1.01(+2.06%) |
Apr 02, 2018 | 51.28 | 51.52 | 48.63 | 49.07 | 22,699,590 | -2.52(-4.89%) |
Mar 29, 2018 | 51.59 | 51.59 | 51.59 | 0 | +1.44(+2.87%) | |
Mar 28, 2018 | 51.03 | 51.43 | 49.85 | 50.15 | 17,973,422 | -1.28(-2.49%) |
Mar 27, 2018 | 54.74 | 54.94 | 50.88 | 51.43 | 18,880,728 | -2.81(-5.18%) |
Mar 26, 2018 | 53.08 | 54.29 | 52.52 | 54.25 | 15,615,532 | +2.87(+5.58%) |
Mar 23, 2018 | 54.43 | 54.58 | 51.38 | 51.38 | 20,910,522 | -3.32(-6.07%) |
Mar 22, 2018 | 55.36 | 56.24 | 54.65 | 54.70 | 16,028,577 | -1.69(-2.99%) |
Mar 21, 2018 | 55.29 | 57.12 | 55.16 | 56.39 | 18,503,838 | +1.44(+2.62%) |
Mar 20, 2018 | 54.20 | 55.22 | 54.11 | 54.95 | 9,190,769 | +0.68(+1.25%) |
Mar 19, 2018 | 54.57 | 54.81 | 53.32 | 54.27 | 14,814,398 | -0.87(-1.58%) |
Mar 16, 2018 | 56.02 | 56.15 | 54.95 | 55.15 | 16,243,713 | -0.78(-1.39%) |
Mar 15, 2018 | 56.04 | 56.82 | 55.29 | 55.93 | 12,870,169 | +0.05(+0.08%) |
Mar 14, 2018 | 55.66 | 56.32 | 55.09 | 55.88 | 12,821,728 | +0.50(+0.90%) |
Mar 13, 2018 | 56.95 | 57.74 | 55.19 | 55.38 | 16,886,708 | -1.19(-2.10%) |
Mar 12, 2018 | 57.44 | 57.89 | 56.48 | 56.57 | 17,464,910 | -0.59(-1.04%) |
Mar 09, 2018 | 55.40 | 57.30 | 55.17 | 57.16 | 19,473,338 | +2.08(+3.77%) |
Mar 08, 2018 | 55.44 | 55.58 | 54.74 | 55.08 | 13,164,584 | -0.05(-0.08%) |
Mar 07, 2018 | 54.37 | 55.13 | 18,629,150 | -0.53(-0.95%) | ||
Mar 06, 2018 | 54.11 | 55.82 | 53.90 | 55.66 | 25,045,340 | +2.19(+4.10%) |
Mar 05, 2018 | 53.17 | 54.20 | 52.98 | 53.47 | 14,360,419 | -0.37(-0.69%) |
Mar 02, 2018 | 51.86 | 53.94 | 51.14 | 53.84 | 16,943,372 | +0.89(+1.68%) |
Mar 01, 2018 | 53.38 | 54.22 | 52.08 | 52.95 | 18,677,392 | -0.48(-0.90%) |
Feb 28, 2018 | 53.72 | 54.52 | 53.42 | 53.43 | 14,166,352 | -0.05(-0.09%) |
Feb 27, 2018 | 54.40 | 54.65 | 53.47 | 53.48 | 14,113,649 | -1.09(-1.99%) |
Feb 26, 2018 | 53.36 | 54.73 | 53.27 | 54.56 | 15,972,515 | +1.67(+3.16%) |
Feb 23, 2018 | 52.50 | 53.00 | 52.24 | 52.89 | 14,586,138 | +0.87(+1.68%) |
Feb 22, 2018 | 52.41 | 52.86 | 51.78 | 52.02 | 16,071,158 | -0.06(-0.11%) |
Feb 21, 2018 | 52.88 | 53.20 | 52.07 | 52.08 | 17,730,006 | -0.49(-0.94%) |
Feb 20, 2018 | 50.79 | 53.16 | 50.42 | 52.57 | 23,703,438 | +1.61(+3.15%) |
Feb 16, 2018 | 50.96 | 50.96 | 50.96 | 0 | +0.96(+1.93%) | |
Feb 15, 2018 | 48.30 | 50.01 | 46.97 | 50.00 | 29,026,090 | +1.88(+3.91%) |
Feb 14, 2018 | 45.75 | 48.27 | 45.52 | 48.12 | 23,793,832 | +2.23(+4.86%) |
Feb 13, 2018 | 45.98 | 45.89 | 13,898,178 | +0.05(+0.10%) | ||
Feb 12, 2018 | 45.34 | 46.19 | 44.84 | 45.84 | 17,572,824 | +1.32(+2.95%) |
Feb 09, 2018 | 43.38 | 44.91 | 41.79 | 44.53 | 24,456,156 | +2.16(+5.09%) |
Feb 08, 2018 | 45.52 | 42.36 | 42.37 | 21,491,586 | -2.72(-6.04%) | |
Feb 07, 2018 | 46.18 | 46.84 | 45.07 | 45.09 | 15,928,204 | -1.44(-3.10%) |
Feb 06, 2018 | 43.91 | 46.54 | 42.97 | 46.54 | 23,118,358 | +0.78(+1.70%) |
Feb 05, 2018 | 46.29 | 47.63 | 45.03 | 45.76 | 19,359,554 | -1.18(-2.51%) |
Feb 02, 2018 | 48.69 | 48.69 | 46.81 | 46.93 | 18,155,304 | -2.41(-4.88%) |
Feb 01, 2018 | 49.23 | 50.17 | 49.02 | 49.34 | 10,470,104 | -0.32(-0.65%) |
Jan 31, 2018 | 49.71 | 50.14 | 49.03 | 49.67 | 14,214,973 | +0.23(+0.47%) |
Jan 30, 2018 | 50.27 | 50.30 | 49.28 | 49.43 | 15,756,195 | -1.81(-3.52%) |
Jan 29, 2018 | 52.54 | 52.71 | 50.77 | 51.24 | 13,326,699 | -1.66(-3.13%) |
Jan 26, 2018 | 52.25 | 52.90 | 51.87 | 52.90 | 12,151,862 | +1.26(+2.44%) |
Jan 25, 2018 | 53.88 | 54.39 | 51.36 | 51.64 | 16,479,455 | -1.04(-1.97%) |
Jan 24, 2018 | 53.08 | 53.18 | 52.19 | 52.67 | 12,739,748 | -0.84(-1.57%) |
Jan 23, 2018 | 53.60 | 53.88 | 52.95 | 53.52 | 9,504,031 | +0.31(+0.57%) |
Jan 22, 2018 | 53.22 | 53.28 | 52.67 | 53.21 | 12,349,016 | +0.06(+0.10%) |
Jan 19, 2018 | 53.43 | 53.45 | 52.07 | 53.16 | 12,373,398 | +0.00(+0.00%) |
Jan 18, 2018 | 52.55 | 54.30 | 52.49 | 53.16 | 19,086,730 | +0.06(+0.10%) |
Jan 17, 2018 | 51.59 | 53.27 | 51.37 | 53.10 | 19,352,714 | +2.63(+5.21%) |
Jan 16, 2018 | 50.77 | 51.30 | 50.02 | 50.47 | 15,522,966 | +0.97(+1.96%) |
Jan 12, 2018 | 49.50 | 49.50 | 49.50 | 0 | +0.23(+0.47%) | |
Jan 11, 2018 | 49.52 | 49.57 | 48.73 | 49.27 | 11,532,059 | -0.09(-0.19%) |
Jan 10, 2018 | 49.36 | 15,664,226 | -1.44(-2.84%) | |||
Jan 09, 2018 | 52.02 | 52.03 | 50.04 | 50.80 | 14,621,447 | -0.98(-1.90%) |
Jan 08, 2018 | 50.94 | 52.28 | 50.91 | 51.79 | 13,654,536 | +1.22(+2.42%) |
Jan 05, 2018 | 50.61 | 50.85 | 50.21 | 50.56 | 11,772,522 | +0.29(+0.57%) |
Jan 04, 2018 | 50.47 | 50.88 | 49.99 | 50.28 | 10,182,321 | +0.29(+0.57%) |
Jan 03, 2018 | 49.58 | 50.27 | 49.25 | 49.99 | 11,758,638 | +0.87(+1.77%) |
Jan 02, 2018 | 47.86 | 49.14 | 47.43 | 49.12 | 10,599,334 | +1.78(+3.76%) |
Dec 29, 2017 | 47.34 | 47.34 | 47.34 | 0 | -0.56(-1.16%) | |
Dec 28, 2017 | 48.05 | 48.29 | 47.69 | 47.90 | 6,082,565 | +0.04(+0.08%) |
Dec 27, 2017 | 47.54 | 48.00 | 47.20 | 47.86 | 6,433,400 | +0.58(+1.23%) |
Dec 26, 2017 | 47.63 | 46.69 | 47.28 | 7,982,786 | -0.94(-1.94%) | |
Dec 22, 2017 | 47.92 | 48.38 | 47.51 | 48.21 | 8,733,204 | +0.16(+0.33%) |
Dec 21, 2017 | 49.25 | 49.37 | 47.98 | 48.05 | 10,288,276 | -1.30(-2.63%) |
Dec 20, 2017 | 50.11 | 50.24 | 49.01 | 49.35 | 10,743,737 | +0.31(+0.62%) |
Dec 19, 2017 | 48.94 | 49.48 | 48.46 | 49.04 | 11,496,897 | -0.41(-0.82%) |
Dec 18, 2017 | 49.23 | 49.58 | 48.86 | 49.45 | 14,363,977 | +0.80(+1.64%) |
Dec 15, 2017 | 47.76 | 48.97 | 47.37 | 48.66 | 15,738,923 | +1.14(+2.40%) |
Dec 14, 2017 | 47.23 | 47.98 | 46.83 | 47.52 | 9,653,236 | +0.51(+1.08%) |
Dec 13, 2017 | 47.05 | 47.30 | 46.83 | 47.01 | 14,962,901 | +0.27(+0.57%) |
Dec 12, 2017 | 47.69 | 47.91 | 46.74 | 46.74 | 10,307,761 | -1.06(-2.23%) |
Dec 11, 2017 | 47.76 | 48.34 | 47.20 | 47.80 | 10,516,410 | +0.18(+0.37%) |
Dec 08, 2017 | 49.08 | 49.81 | 47.41 | 47.63 | 16,339,761 | -0.81(-1.66%) |
Dec 07, 2017 | 47.87 | 48.70 | 47.54 | 48.43 | 15,843,595 | +1.19(+2.53%) |
Dec 06, 2017 | 46.18 | 47.48 | 45.47 | 47.24 | 20,814,422 | +0.86(+1.86%) |
Dec 05, 2017 | 45.79 | 48.06 | 44.68 | 46.38 | 22,707,298 | +0.29(+0.62%) |
Dec 04, 2017 | 48.21 | 48.47 | 45.63 | 46.09 | 21,547,212 | -1.98(-4.12%) |
Dec 01, 2017 | 48.16 | 48.81 | 47.47 | 48.07 | 17,570,728 | -0.80(-1.63%) |
Nov 30, 2017 | 49.74 | 49.78 | 48.46 | 48.87 | 15,707,013 | -0.13(-0.26%) |
Nov 29, 2017 | 52.66 | 52.84 | 47.78 | 49.00 | 27,316,434 | -4.09(-7.71%) |
Nov 28, 2017 | 52.79 | 53.37 | 52.56 | 53.09 | 8,507,206 | +0.36(+0.68%) |
Nov 27, 2017 | 53.09 | 52.11 | 52.73 | 8,595,435 | -0.90(-1.68%) | |
Nov 24, 2017 | 53.57 | 53.83 | 53.41 | 53.63 | 3,998,914 | +0.21(+0.40%) |
Nov 22, 2017 | 54.58 | 54.64 | 53.25 | 53.42 | 8,965,162 | -0.94(-1.74%) |
Nov 21, 2017 | 53.62 | 54.42 | 53.62 | 54.36 | 11,030,445 | +1.09(+2.05%) |
Nov 20, 2017 | 52.38 | 53.82 | 52.38 | 53.27 | 15,529,894 | +1.04(+2.00%) |
Nov 17, 2017 | 55.90 | 56.29 | 51.85 | 52.22 | 29,677,208 | -1.25(-2.33%) |
Nov 16, 2017 | 52.10 | 53.62 | 52.01 | 53.47 | 17,984,290 | +1.91(+3.71%) |
Nov 15, 2017 | 51.98 | 52.27 | 51.27 | 51.56 | 10,374,947 | -0.60(-1.15%) |
Nov 14, 2017 | 52.54 | 52.60 | 51.59 | 52.16 | 10,424,284 | -0.56(-1.07%) |
Nov 13, 2017 | 52.14 | 52.77 | 51.86 | 52.72 | 10,178,615 | +0.62(+1.19%) |
Nov 10, 2017 | 51.45 | 52.24 | 51.13 | 52.10 | 7,975,240 | +0.81(+1.59%) |
Nov 09, 2017 | 52.22 | 52.31 | 50.66 | 51.29 | 11,107,640 | -1.33(-2.53%) |
Nov 08, 2017 | 52.22 | 52.82 | 51.98 | 52.62 | 8,077,381 | +0.42(+0.80%) |
Nov 07, 2017 | 52.12 | 52.89 | 52.06 | 52.21 | 8,844,687 | +0.13(+0.25%) |
Nov 06, 2017 | 52.41 | 52.44 | 51.49 | 52.08 | 8,527,947 | -0.20(-0.39%) |
Nov 03, 2017 | 52.04 | 52.28 | 51.70 | 52.28 | 6,021,021 | +0.27(+0.52%) |
Nov 02, 2017 | 51.51 | 52.12 | 50.95 | 52.01 | 7,079,532 | +0.51(+0.99%) |
Nov 01, 2017 | 52.70 | 53.01 | 51.03 | 51.50 | 11,334,185 | -0.67(-1.28%) |
Oct 31, 2017 | 51.82 | 52.40 | 51.49 | 52.17 | 8,285,859 | +0.49(+0.95%) |
Oct 30, 2017 | 52.23 | 52.33 | 51.38 | 51.68 | 7,934,580 | -0.73(-1.39%) |
Oct 27, 2017 | 52.01 | 52.53 | 51.31 | 52.41 | 11,383,023 | +0.70(+1.36%) |
Oct 26, 2017 | 51.47 | 52.17 | 51.39 | 51.71 | 8,878,234 | +0.58(+1.14%) |
Oct 25, 2017 | 52.04 | 52.11 | 50.45 | 51.12 | 14,812,452 | -1.00(-1.92%) |
Oct 24, 2017 | 52.34 | 52.38 | 51.64 | 52.12 | 8,397,141 | +0.01(+0.02%) |
Oct 23, 2017 | 52.22 | 52.45 | 51.59 | 52.11 | 11,901,137 | +0.26(+0.50%) |
Oct 20, 2017 | 51.62 | 51.99 | 51.60 | 51.85 | 11,438,924 | +0.70(+1.37%) |
Oct 19, 2017 | 50.57 | 51.16 | 50.06 | 51.15 | 8,613,828 | -0.01(-0.02%) |
Oct 18, 2017 | 51.12 | 51.41 | 50.54 | 51.16 | 10,231,542 | +0.19(+0.38%) |
Oct 17, 2017 | 50.82 | 51.11 | 50.18 | 50.97 | 11,078,132 | +0.08(+0.16%) |
Oct 16, 2017 | 50.18 | 50.93 | 50.18 | 50.88 | 10,728,100 | +1.02(+2.04%) |
Oct 13, 2017 | 49.55 | 49.96 | 49.22 | 49.87 | 11,042,050 | +0.58(+1.18%) |
Oct 12, 2017 | 49.14 | 50.04 | 49.04 | 49.28 | 13,641,331 | +0.07(+0.15%) |
Oct 11, 2017 | 48.43 | 49.34 | 48.35 | 49.21 | 8,378,563 | +0.59(+1.22%) |
Oct 10, 2017 | 49.04 | 49.06 | 47.88 | 48.62 | 8,888,079 | -0.09(-0.19%) |
Oct 09, 2017 | 48.71 | 49.04 | 48.27 | 48.71 | 9,478,625 | +0.27(+0.55%) |
Oct 06, 2017 | 47.33 | 48.45 | 47.29 | 48.44 | 9,204,515 | +0.90(+1.89%) |
Oct 05, 2017 | 47.75 | 47.83 | 46.94 | 47.55 | 10,098,260 | -0.16(-0.33%) |
Oct 04, 2017 | 47.87 | 48.07 | 47.29 | 47.70 | 8,971,578 | -0.22(-0.46%) |
Oct 03, 2017 | 48.27 | 48.41 | 47.40 | 47.93 | 12,227,883 | -0.22(-0.46%) |
Oct 02, 2017 | 48.27 | 48.66 | 47.72 | 48.15 | 16,911,018 | -0.01(-0.02%) |
Sep 29, 2017 | 46.77 | 48.33 | 46.74 | 48.16 | 22,724,496 | +1.36(+2.90%) |
Sep 28, 2017 | 45.23 | 47.04 | 44.98 | 46.80 | 23,906,404 | +1.65(+3.64%) |
Sep 27, 2017 | 43.20 | 45.96 | 43.16 | 45.15 | 22,023,952 | +2.70(+6.36%) |
Sep 26, 2017 | 43.04 | 43.32 | 42.14 | 42.45 | 11,992,013 | -0.38(-0.89%) |
Sep 25, 2017 | 43.93 | 44.04 | 42.50 | 42.83 | 12,378,985 | -1.33(-3.01%) |
Sep 22, 2017 | 43.35 | 44.29 | 43.30 | 44.16 | 6,346,874 | +0.57(+1.31%) |
Sep 21, 2017 | 43.74 | 43.94 | 43.23 | 43.59 | 9,230,525 | -0.12(-0.27%) |
Sep 20, 2017 | 44.72 | 44.72 | 43.25 | 43.71 | 11,921,104 | -0.91(-2.03%) |
Sep 19, 2017 | 44.40 | 44.84 | 43.99 | 44.62 | 10,151,437 | +0.19(+0.44%) |
Sep 18, 2017 | 44.19 | 44.86 | 44.14 | 44.42 | 12,131,363 | +0.84(+1.93%) |
Sep 15, 2017 | 43.42 | 44.09 | 43.33 | 43.58 | 15,014,042 | +0.08(+0.19%) |
Sep 14, 2017 | 42.51 | 43.78 | 42.32 | 43.50 | 13,346,208 | +0.86(+2.02%) |
Sep 13, 2017 | 42.62 | 42.92 | 42.09 | 42.64 | 8,113,069 | +0.43(+1.03%) |
Sep 12, 2017 | 42.38 | 42.55 | 41.94 | 42.20 | 7,825,254 | +0.06(+0.15%) |
Sep 11, 2017 | 41.50 | 42.33 | 41.46 | 42.14 | 9,618,786 | +1.14(+2.77%) |
Sep 08, 2017 | 41.79 | 41.83 | 40.79 | 41.00 | 8,792,730 | -0.80(-1.92%) |
Sep 07, 2017 | 41.55 | 41.97 | 41.22 | 41.81 | 8,968,696 | +0.45(+1.10%) |
Sep 06, 2017 | 41.33 | 41.56 | 40.88 | 41.35 | 13,106,116 | +0.23(+0.56%) |
Sep 05, 2017 | 41.26 | 41.57 | 40.56 | 41.12 | 9,949,807 | -0.57(-1.37%) |
Sep 01, 2017 | 41.78 | 41.88 | 41.38 | 41.69 | 5,740,970 | -0.02(-0.04%) |
Aug 31, 2017 | 42.00 | 42.04 | 41.45 | 41.71 | 9,965,856 | -0.32(-0.77%) |
Aug 30, 2017 | 40.68 | 42.06 | 40.67 | 42.04 | 9,515,191 | +1.34(+3.29%) |
Aug 29, 2017 | 39.77 | 40.85 | 39.69 | 40.70 | 7,318,036 | +0.36(+0.89%) |
Aug 28, 2017 | 40.09 | 40.42 | 40.09 | 40.34 | 5,991,771 | +0.30(+0.74%) |
Aug 25, 2017 | 40.48 | 40.63 | 39.86 | 40.04 | 6,907,268 | -0.38(-0.94%) |
Aug 24, 2017 | 40.96 | 40.96 | 39.98 | 40.42 | 10,008,674 | -0.28(-0.68%) |
Aug 23, 2017 | 40.86 | 40.86 | 40.52 | 40.70 | 9,173,411 | -0.40(-0.97%) |
Aug 22, 2017 | 40.33 | 41.17 | 40.32 | 41.09 | 9,370,635 | +1.15(+2.87%) |
Aug 21, 2017 | 40.69 | 40.82 | 39.68 | 39.95 | 15,584,414 | -0.91(-2.23%) |
Aug 18, 2017 | 41.29 | 41.74 | 40.27 | 40.86 | 22,763,502 | +1.09(+2.74%) |
Aug 17, 2017 | 40.89 | 40.95 | 39.66 | 39.77 | 15,453,690 | -1.24(-3.01%) |
Aug 16, 2017 | 40.91 | 41.15 | 40.36 | 41.01 | 9,192,552 | +0.53(+1.32%) |
Aug 15, 2017 | 40.62 | 40.91 | 40.22 | 40.47 | 6,774,567 | +0.09(+0.23%) |
Aug 14, 2017 | 40.31 | 40.81 | 40.22 | 40.38 | 10,584,869 | +0.65(+1.62%) |
Aug 11, 2017 | 38.77 | 39.79 | 38.72 | 39.74 | 11,667,427 | +0.97(+2.50%) |
Aug 10, 2017 | 40.00 | 40.20 | 38.68 | 38.77 | 12,248,362 | -1.64(-4.06%) |
Aug 09, 2017 | 40.02 | 40.61 | 39.72 | 40.41 | 6,108,934 | -0.08(-0.20%) |
Aug 08, 2017 | 40.62 | 41.06 | 40.33 | 40.49 | 10,550,661 | -0.06(-0.14%) |
Aug 07, 2017 | 39.53 | 40.63 | 39.52 | 40.55 | 8,411,284 | +1.05(+2.66%) |
Aug 04, 2017 | 39.79 | 39.07 | 39.50 | 8,143,155 | +0.11(+0.28%) | |
Aug 03, 2017 | 39.38 | 39.77 | 39.03 | 39.38 | 12,440,620 | -0.03(-0.07%) |
Aug 02, 2017 | 40.91 | 40.99 | 39.21 | 39.41 | 16,941,910 | -1.26(-3.11%) |
Aug 01, 2017 | 40.94 | 41.31 | 40.60 | 40.68 | 10,237,538 | -0.19(-0.47%) |
Jul 31, 2017 | 41.90 | 41.94 | 40.59 | 40.87 | 12,055,086 | -0.87(-2.08%) |
Jul 28, 2017 | 42.34 | 42.43 | 41.42 | 41.74 | 10,391,072 | -0.73(-1.72%) |
Jul 27, 2017 | 43.81 | 43.90 | 41.78 | 42.47 | 18,459,316 | -1.30(-2.97%) |
Jul 26, 2017 | 42.99 | 43.78 | 42.91 | 43.77 | 9,930,891 | +0.97(+2.26%) |
Jul 25, 2017 | 43.01 | 43.04 | 42.29 | 42.80 | 7,881,601 | -0.35(-0.81%) |
Jul 24, 2017 | 43.06 | 43.37 | 42.95 | 43.15 | 9,210,585 | -0.03(-0.06%) |
Jul 21, 2017 | 43.15 | 43.31 | 42.64 | 43.18 | 8,174,115 | -0.41(-0.93%) |
Jul 20, 2017 | 43.66 | 42.78 | 43.58 | 9,520,194 | +0.06(+0.15%) | |
Jul 19, 2017 | 43.26 | 43.54 | 43.12 | 43.52 | 10,336,087 | +0.52(+1.20%) |
Jul 18, 2017 | 42.45 | 43.01 | 42.13 | 43.00 | 7,149,034 | +0.43(+1.02%) |
Jul 17, 2017 | 42.61 | 42.84 | 42.13 | 42.57 | 8,326,337 | +0.03(+0.06%) |
Jul 14, 2017 | 41.86 | 42.55 | 41.83 | 42.54 | 8,766,330 | +0.76(+1.81%) |
Jul 13, 2017 | 41.76 | 42.11 | 41.50 | 41.78 | 9,792,516 | +0.02(+0.04%) |
Jul 12, 2017 | 42.13 | 42.40 | 41.36 | 41.76 | 11,270,323 | -0.11(-0.26%) |
Jul 11, 2017 | 40.78 | 41.97 | 40.62 | 41.88 | 14,665,216 | +1.10(+2.69%) |
Jul 10, 2017 | 40.22 | 41.05 | 40.13 | 40.78 | 11,228,985 | +0.62(+1.54%) |
Jul 07, 2017 | 39.07 | 40.39 | 39.07 | 40.16 | 11,653,452 | +1.32(+3.40%) |
Jul 06, 2017 | 38.48 | 39.28 | 38.33 | 38.84 | 12,938,419 | -0.01(-0.02%) |
Jul 05, 2017 | 38.08 | 38.95 | 38.05 | 38.85 | 11,863,334 | +1.02(+2.71%) |