Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 65.00 | 66.53 | 64.89 | 65.69 | 4,131,098 | +0.26(+0.40%) |
Apr 27, 2018 | 65.34 | 65.83 | 64.87 | 65.42 | 3,561,344 | -0.44(-0.67%) |
Apr 26, 2018 | 65.39 | 66.06 | 65.00 | 65.86 | 2,651,089 | +0.65(+1.00%) |
Apr 25, 2018 | 64.35 | 65.45 | 64.12 | 65.21 | 3,130,669 | +0.72(+1.12%) |
Apr 24, 2018 | 65.26 | 65.62 | 63.46 | 64.49 | 4,392,503 | -0.67(-1.03%) |
Apr 23, 2018 | 64.53 | 65.71 | 64.27 | 65.16 | 6,401,046 | +0.28(+0.44%) |
Apr 20, 2018 | 64.32 | 65.32 | 63.78 | 64.88 | 5,355,997 | +0.40(+0.62%) |
Apr 19, 2018 | 64.83 | 65.61 | 63.93 | 64.48 | 5,410,191 | -0.26(-0.41%) |
Apr 18, 2018 | 63.24 | 65.50 | 63.24 | 64.74 | 8,393,535 | +2.23(+3.57%) |
Apr 17, 2018 | 62.11 | 62.81 | 61.81 | 62.51 | 5,355,816 | +0.59(+0.95%) |
Apr 16, 2018 | 62.04 | 62.26 | 61.30 | 61.92 | 4,470,576 | +0.42(+0.68%) |
Apr 13, 2018 | 61.89 | 62.17 | 61.17 | 61.50 | 5,316,623 | +0.27(+0.45%) |
Apr 12, 2018 | 61.58 | 62.01 | 60.91 | 61.23 | 4,240,111 | -0.44(-0.71%) |
Apr 11, 2018 | 60.37 | 61.93 | 60.36 | 61.67 | 5,673,517 | +1.36(+2.25%) |
Apr 10, 2018 | 59.29 | 61.18 | 59.23 | 60.31 | 6,426,214 | +1.93(+3.31%) |
Apr 09, 2018 | 57.94 | 59.54 | 57.69 | 58.38 | 5,192,568 | +0.95(+1.65%) |
Apr 06, 2018 | 58.06 | 58.81 | 56.34 | 57.43 | 11,017,107 | -1.22(-2.08%) |
Apr 05, 2018 | 57.98 | 59.30 | 57.93 | 58.65 | 5,132,431 | +1.01(+1.74%) |
Apr 04, 2018 | 56.61 | 57.81 | 56.27 | 57.65 | 3,661,527 | -0.12(-0.20%) |
Apr 03, 2018 | 57.24 | 57.88 | 55.97 | 57.76 | 3,933,311 | +1.00(+1.77%) |
Apr 02, 2018 | 58.63 | 58.67 | 55.41 | 56.76 | 6,137,753 | -2.19(-3.71%) |
Mar 29, 2018 | 58.94 | 58.94 | 58.94 | 0 | +1.47(+2.56%) | |
Mar 28, 2018 | 59.33 | 60.10 | 57.32 | 57.47 | 6,826,973 | -1.85(-3.13%) |
Mar 27, 2018 | 61.47 | 61.52 | 58.91 | 59.32 | 4,558,105 | -1.75(-2.86%) |
Mar 26, 2018 | 60.88 | 61.17 | 59.26 | 61.07 | 5,106,429 | +1.01(+1.67%) |
Mar 23, 2018 | 59.87 | 61.52 | 59.59 | 60.07 | 7,022,586 | +0.88(+1.48%) |
Mar 22, 2018 | 59.07 | 59.97 | 58.67 | 59.19 | 6,631,605 | -0.82(-1.37%) |
Mar 21, 2018 | 57.49 | 60.13 | 57.43 | 60.01 | 7,571,824 | +2.95(+5.16%) |
Mar 20, 2018 | 56.24 | 57.91 | 56.14 | 57.06 | 4,451,241 | +1.42(+2.56%) |
Mar 19, 2018 | 56.50 | 57.04 | 55.25 | 55.64 | 4,503,584 | -1.47(-2.58%) |
Mar 16, 2018 | 56.66 | 57.89 | 56.66 | 57.11 | 4,797,245 | +0.60(+1.07%) |
Mar 15, 2018 | 57.80 | 58.42 | 56.32 | 56.50 | 6,506,656 | -0.99(-1.71%) |
Mar 14, 2018 | 57.28 | 57.93 | 57.16 | 57.49 | 4,178,131 | +0.36(+0.63%) |
Mar 13, 2018 | 57.66 | 58.06 | 56.87 | 57.13 | 3,188,750 | -0.18(-0.31%) |
Mar 12, 2018 | 56.35 | 57.58 | 56.23 | 57.30 | 4,192,527 | +0.92(+1.64%) |
Mar 09, 2018 | 55.94 | 56.72 | 55.85 | 56.38 | 4,487,367 | +0.92(+1.66%) |
Mar 08, 2018 | 56.01 | 56.35 | 55.02 | 55.46 | 4,805,375 | -0.62(-1.11%) |
Mar 07, 2018 | 57.46 | 55.83 | 56.08 | 5,102,236 | -1.06(-1.85%) | |
Mar 06, 2018 | 57.65 | 57.65 | 56.69 | 57.14 | 3,913,098 | -0.14(-0.24%) |
Mar 05, 2018 | 55.61 | 57.66 | 55.42 | 57.28 | 6,731,936 | +1.46(+2.61%) |
Mar 02, 2018 | 55.10 | 55.99 | 54.45 | 55.82 | 6,757,536 | +0.32(+0.58%) |
Mar 01, 2018 | 55.57 | 56.19 | 55.04 | 55.50 | 4,395,254 | +0.08(+0.14%) |
Feb 28, 2018 | 56.79 | 57.32 | 55.40 | 55.42 | 5,588,295 | -1.39(-2.45%) |
Feb 27, 2018 | 58.50 | 58.68 | 56.79 | 56.81 | 5,677,089 | -1.88(-3.20%) |
Feb 26, 2018 | 59.50 | 59.71 | 58.21 | 58.68 | 4,408,656 | -0.41(-0.69%) |
Feb 23, 2018 | 57.22 | 59.26 | 56.89 | 59.09 | 5,211,689 | +2.47(+4.36%) |
Feb 22, 2018 | 56.62 | 4,964,332 | +0.98(+1.76%) | |||
Feb 21, 2018 | 57.56 | 57.98 | 55.60 | 55.64 | 6,760,581 | -1.92(-3.34%) |
Feb 20, 2018 | 57.62 | 59.32 | 57.48 | 57.57 | 6,153,973 | +0.07(+0.12%) |
Feb 16, 2018 | 57.50 | 57.50 | 57.50 | 0 | -0.43(-0.74%) | |
Feb 15, 2018 | 58.26 | 58.30 | 56.88 | 57.93 | 5,590,671 | -0.16(-0.27%) |
Feb 14, 2018 | 54.80 | 58.24 | 54.60 | 58.08 | 5,945,423 | +2.53(+4.55%) |
Feb 13, 2018 | 55.70 | 56.23 | 55.35 | 55.56 | 4,358,522 | -0.62(-1.11%) |
Feb 12, 2018 | 55.38 | 57.03 | 55.22 | 56.18 | 6,848,546 | +1.64(+3.01%) |
Feb 09, 2018 | 55.15 | 55.61 | 52.32 | 54.54 | 9,002,328 | -0.07(-0.12%) |
Feb 08, 2018 | 57.39 | 58.08 | 54.58 | 54.60 | 8,179,279 | -2.45(-4.29%) |
Feb 07, 2018 | 59.03 | 59.49 | 56.03 | 57.05 | 12,357,513 | +1.20(+2.14%) |
Feb 06, 2018 | 54.36 | 55.92 | 52.44 | 55.86 | 8,997,652 | +0.34(+0.61%) |
Feb 05, 2018 | 56.48 | 57.32 | 55.14 | 55.52 | 6,439,922 | -1.91(-3.33%) |
Feb 02, 2018 | 58.87 | 59.08 | 57.21 | 57.43 | 9,162,619 | -2.20(-3.68%) |
Feb 01, 2018 | 58.86 | 59.75 | 58.36 | 59.63 | 4,745,572 | +1.28(+2.20%) |
Jan 31, 2018 | 58.05 | 58.65 | 57.75 | 58.34 | 3,994,075 | +0.29(+0.50%) |
Jan 30, 2018 | 58.47 | 58.51 | 58.03 | 58.05 | 5,519,210 | -1.18(-1.98%) |
Jan 29, 2018 | 59.69 | 60.58 | 59.13 | 59.23 | 3,478,786 | -0.86(-1.42%) |
Jan 26, 2018 | 59.87 | 60.73 | 59.56 | 60.08 | 6,156,611 | +0.34(+0.57%) |
Jan 25, 2018 | 59.73 | 60.08 | 59.25 | 59.74 | 8,118,881 | +0.06(+0.10%) |
Jan 24, 2018 | 59.51 | 60.02 | 59.00 | 59.69 | 5,999,334 | +0.48(+0.80%) |
Jan 23, 2018 | 59.12 | 59.63 | 58.49 | 59.21 | 6,519,674 | +0.21(+0.36%) |
Jan 22, 2018 | 56.64 | 59.00 | 56.55 | 59.00 | 6,376,508 | +2.45(+4.33%) |
Jan 19, 2018 | 56.38 | 56.81 | 56.24 | 56.55 | 6,233,458 | -0.09(-0.15%) |
Jan 18, 2018 | 57.06 | 57.47 | 56.42 | 56.63 | 4,341,389 | -0.66(-1.15%) |
Jan 17, 2018 | 57.08 | 57.83 | 56.26 | 57.29 | 4,603,508 | +0.41(+0.72%) |
Jan 16, 2018 | 57.27 | 58.02 | 56.85 | 56.89 | 6,233,499 | -0.42(-0.73%) |
Jan 12, 2018 | 57.30 | 57.30 | 57.30 | 0 | +0.47(+0.82%) | |
Jan 11, 2018 | 54.20 | 57.36 | 54.04 | 56.84 | 11,409,140 | +3.00(+5.58%) |
Jan 10, 2018 | 54.91 | 53.80 | 53.84 | 4,759,742 | -0.11(-0.20%) | |
Jan 09, 2018 | 54.08 | 54.33 | 53.68 | 53.94 | 4,772,608 | +0.13(+0.23%) |
Jan 08, 2018 | 53.41 | 53.98 | 53.12 | 53.82 | 4,904,334 | +0.36(+0.67%) |
Jan 05, 2018 | 53.83 | 54.15 | 53.02 | 53.46 | 4,035,419 | -0.61(-1.13%) |
Jan 04, 2018 | 53.38 | 54.09 | 52.72 | 54.07 | 4,631,957 | +0.86(+1.61%) |
Jan 03, 2018 | 53.15 | 53.88 | 53.10 | 53.21 | 4,454,808 | +0.00(+0.00%) |
Jan 02, 2018 | 52.59 | 53.29 | 52.47 | 53.21 | 3,941,863 | +1.10(+2.11%) |
Dec 29, 2017 | 52.12 | 52.12 | 52.12 | 0 | -0.12(-0.22%) | |
Dec 28, 2017 | 52.25 | 52.52 | 52.01 | 52.23 | 2,743,353 | -0.02(-0.04%) |
Dec 27, 2017 | 52.56 | 52.71 | 52.22 | 52.25 | 3,982,442 | -0.31(-0.59%) |
Dec 26, 2017 | 51.69 | 52.90 | 51.64 | 52.56 | 5,407,020 | +1.14(+2.21%) |
Dec 22, 2017 | 50.51 | 51.94 | 50.46 | 51.43 | 5,528,782 | +0.94(+1.87%) |
Dec 21, 2017 | 49.08 | 51.38 | 49.08 | 50.48 | 7,900,524 | +1.20(+2.42%) |
Dec 20, 2017 | 48.52 | 49.69 | 48.00 | 49.29 | 8,050,794 | +1.30(+2.71%) |
Dec 19, 2017 | 47.47 | 48.71 | 47.29 | 47.99 | 5,882,018 | +0.84(+1.77%) |
Dec 18, 2017 | 46.34 | 47.54 | 46.19 | 47.15 | 4,876,500 | +0.98(+2.13%) |
Dec 15, 2017 | 46.96 | 47.00 | 46.04 | 46.17 | 9,499,223 | -0.36(-0.77%) |
Dec 14, 2017 | 46.56 | 46.88 | 46.02 | 46.53 | 5,148,282 | -0.36(-0.77%) |
Dec 13, 2017 | 47.19 | 47.29 | 46.57 | 46.89 | 4,541,737 | -0.27(-0.58%) |
Dec 12, 2017 | 47.16 | 47.95 | 46.70 | 47.16 | 7,088,110 | +0.28(+0.60%) |
Dec 11, 2017 | 46.70 | 47.12 | 46.54 | 46.88 | 4,198,116 | +0.37(+0.79%) |
Dec 08, 2017 | 46.35 | 46.80 | 46.03 | 46.51 | 6,350,061 | +0.58(+1.27%) |
Dec 07, 2017 | 45.62 | 46.03 | 45.42 | 45.93 | 3,857,073 | +0.20(+0.45%) |
Dec 06, 2017 | 46.84 | 45.46 | 45.72 | 5,882,637 | -1.12(-2.38%) | |
Dec 05, 2017 | 47.04 | 47.20 | 46.37 | 46.84 | 2,972,323 | -0.32(-0.68%) |
Dec 04, 2017 | 47.15 | 47.89 | 47.02 | 47.16 | 4,603,858 | -0.13(-0.27%) |
Dec 01, 2017 | 47.17 | 48.36 | 47.01 | 47.29 | 8,669,446 | +0.61(+1.31%) |
Nov 30, 2017 | 46.92 | 47.59 | 46.40 | 46.68 | 9,756,441 | +0.20(+0.44%) |
Nov 29, 2017 | 46.30 | 47.05 | 46.12 | 46.47 | 3,917,887 | +0.11(+0.23%) |
Nov 28, 2017 | 46.36 | 46.49 | 45.99 | 46.37 | 2,898,624 | +0.08(+0.17%) |
Nov 27, 2017 | 46.55 | 46.55 | 45.96 | 46.29 | 4,986,507 | -0.41(-0.87%) |
Nov 24, 2017 | 47.21 | 47.27 | 46.54 | 46.70 | 2,142,085 | -0.23(-0.50%) |
Nov 22, 2017 | 46.97 | 47.14 | 46.71 | 46.93 | 6,128,977 | +0.32(+0.69%) |
Nov 21, 2017 | 47.03 | 47.13 | 46.32 | 46.61 | 5,419,154 | -0.28(-0.60%) |
Nov 20, 2017 | 46.45 | 47.14 | 46.03 | 46.89 | 3,742,487 | +0.16(+0.33%) |
Nov 17, 2017 | 46.48 | 46.91 | 46.33 | 46.73 | 6,287,737 | +0.63(+1.37%) |
Nov 16, 2017 | 46.19 | 46.71 | 45.63 | 46.10 | 5,919,269 | -0.12(-0.25%) |
Nov 15, 2017 | 46.31 | 46.67 | 45.64 | 46.22 | 7,360,388 | -0.42(-0.89%) |
Nov 14, 2017 | 48.25 | 48.37 | 46.47 | 46.64 | 8,358,936 | -2.12(-4.34%) |
Nov 13, 2017 | 49.55 | 50.03 | 48.40 | 48.75 | 11,352,032 | -0.85(-1.72%) |
Nov 10, 2017 | 49.71 | 49.96 | 48.87 | 49.61 | 5,156,330 | -0.28(-0.56%) |
Nov 09, 2017 | 49.52 | 50.31 | 49.35 | 49.89 | 4,358,321 | +0.23(+0.47%) |
Nov 08, 2017 | 49.50 | 50.07 | 48.87 | 49.66 | 4,769,425 | +0.08(+0.16%) |
Nov 07, 2017 | 50.48 | 50.64 | 49.11 | 49.58 | 7,141,457 | -0.73(-1.45%) |
Nov 06, 2017 | 48.34 | 50.32 | 48.10 | 50.31 | 7,624,833 | +2.25(+4.69%) |
Nov 03, 2017 | 47.87 | 48.41 | 47.69 | 48.05 | 6,735,227 | +0.12(+0.24%) |
Nov 02, 2017 | 48.39 | 48.88 | 47.38 | 47.94 | 6,609,195 | -0.73(-1.50%) |
Nov 01, 2017 | 48.18 | 49.52 | 47.71 | 48.67 | 9,340,386 | +0.75(+1.56%) |
Oct 31, 2017 | 46.81 | 48.03 | 46.60 | 47.92 | 7,065,019 | +0.66(+1.40%) |
Oct 30, 2017 | 47.63 | 47.97 | 47.09 | 47.26 | 5,950,277 | -0.12(-0.25%) |
Oct 27, 2017 | 45.90 | 47.39 | 45.68 | 47.37 | 6,706,444 | +1.09(+2.35%) |
Oct 26, 2017 | 46.28 | 46.59 | 45.37 | 46.29 | 5,490,344 | +0.01(+0.02%) |
Oct 25, 2017 | 46.43 | 46.71 | 45.96 | 46.28 | 5,998,694 | -0.36(-0.77%) |
Oct 24, 2017 | 46.99 | 47.44 | 46.37 | 46.64 | 7,200,911 | -0.05(-0.10%) |
Oct 23, 2017 | 47.75 | 47.94 | 46.67 | 46.69 | 5,655,138 | -0.88(-1.86%) |
Oct 20, 2017 | 47.44 | 47.71 | 47.20 | 47.57 | 4,729,738 | +0.33(+0.70%) |
Oct 19, 2017 | 47.12 | 48.27 | 47.09 | 47.24 | 5,925,324 | -0.10(-0.20%) |
Oct 18, 2017 | 47.30 | 48.06 | 46.99 | 47.34 | 5,789,626 | -0.13(-0.27%) |
Oct 17, 2017 | 46.92 | 47.47 | 46.54 | 47.46 | 4,507,412 | +0.44(+0.93%) |
Oct 16, 2017 | 46.65 | 47.11 | 46.43 | 47.02 | 4,493,607 | +0.64(+1.38%) |
Oct 13, 2017 | 46.76 | 47.08 | 46.26 | 46.38 | 4,157,522 | +0.06(+0.13%) |
Oct 12, 2017 | 46.45 | 46.84 | 46.00 | 46.33 | 5,104,317 | -0.64(-1.36%) |
Oct 11, 2017 | 47.01 | 47.29 | 46.61 | 46.97 | 3,871,837 | -0.02(-0.04%) |
Oct 10, 2017 | 48.34 | 46.91 | 46.99 | 5,086,954 | -0.44(-0.92%) | |
Oct 09, 2017 | 47.21 | 47.54 | 46.93 | 47.42 | 5,204,063 | +0.21(+0.45%) |
Oct 06, 2017 | 47.38 | 47.73 | 46.91 | 47.21 | 6,787,222 | -0.40(-0.84%) |
Oct 05, 2017 | 48.02 | 48.34 | 47.53 | 47.61 | 6,298,231 | -0.36(-0.75%) |
Oct 04, 2017 | 47.92 | 48.63 | 47.62 | 47.97 | 5,531,882 | +0.15(+0.30%) |
Oct 03, 2017 | 47.92 | 48.12 | 47.48 | 47.82 | 6,451,626 | -0.11(-0.22%) |
Oct 02, 2017 | 46.47 | 48.14 | 45.97 | 47.93 | 9,547,465 | +0.51(+1.08%) |
Sep 29, 2017 | 47.17 | 47.44 | 46.77 | 47.41 | 4,169,033 | -0.03(-0.06%) |
Sep 28, 2017 | 47.70 | 48.06 | 47.19 | 47.44 | 4,468,907 | -0.17(-0.37%) |
Sep 27, 2017 | 47.42 | 47.62 | 6,245,359 | -0.80(-1.64%) | ||
Sep 26, 2017 | 47.94 | 48.68 | 47.69 | 48.41 | 5,249,494 | -0.05(-0.10%) |
Sep 25, 2017 | 48.01 | 48.67 | 47.73 | 48.46 | 6,455,513 | +1.07(+2.25%) |
Sep 22, 2017 | 47.04 | 48.00 | 46.54 | 47.39 | 7,934,701 | +0.33(+0.70%) |
Sep 21, 2017 | 46.78 | 47.13 | 45.66 | 47.06 | 16,446,299 | +3.57(+8.21%) |
Sep 20, 2017 | 42.71 | 43.91 | 42.68 | 43.49 | 4,781,472 | +1.02(+2.40%) |
Sep 19, 2017 | 42.45 | 42.82 | 42.13 | 42.47 | 2,715,617 | +0.00(+0.00%) |
Sep 18, 2017 | 42.19 | 42.66 | 41.99 | 42.47 | 2,765,579 | +0.20(+0.48%) |
Sep 15, 2017 | 42.26 | 42.48 | 42.01 | 42.27 | 4,459,167 | +0.02(+0.05%) |
Sep 14, 2017 | 42.12 | 42.82 | 41.86 | 42.25 | 5,015,790 | +0.39(+0.93%) |
Sep 13, 2017 | 40.78 | 41.87 | 40.78 | 41.86 | 6,075,106 | +1.33(+3.28%) |
Sep 12, 2017 | 40.04 | 41.03 | 39.91 | 40.53 | 3,870,078 | +0.77(+1.93%) |
Sep 11, 2017 | 39.84 | 40.18 | 39.40 | 39.77 | 3,484,814 | +0.10(+0.24%) |
Sep 08, 2017 | 40.69 | 40.69 | 39.30 | 39.67 | 3,435,283 | -1.21(-2.96%) |
Sep 07, 2017 | 40.99 | 41.10 | 40.40 | 40.88 | 3,203,694 | -0.17(-0.43%) |
Sep 06, 2017 | 40.42 | 41.36 | 40.40 | 41.05 | 5,629,502 | +0.84(+2.10%) |
Sep 05, 2017 | 40.57 | 40.84 | 39.85 | 40.21 | 3,915,180 | -0.01(-0.02%) |
Sep 01, 2017 | 39.74 | 40.40 | 39.17 | 40.22 | 3,445,347 | +0.54(+1.37%) |
Aug 31, 2017 | 39.62 | 40.07 | 39.23 | 39.68 | 4,553,607 | +0.40(+1.01%) |
Aug 30, 2017 | 39.10 | 39.52 | 38.81 | 39.28 | 3,138,727 | -0.18(-0.47%) |
Aug 29, 2017 | 39.73 | 39.76 | 38.74 | 39.46 | 5,591,228 | -0.54(-1.36%) |
Aug 28, 2017 | 40.93 | 41.14 | 39.47 | 40.01 | 4,457,538 | -1.06(-2.57%) |
Aug 25, 2017 | 41.53 | 41.66 | 40.99 | 41.06 | 3,149,813 | -0.28(-0.68%) |
Aug 24, 2017 | 41.43 | 41.56 | 41.17 | 41.35 | 4,041,274 | -0.32(-0.77%) |
Aug 23, 2017 | 40.87 | 42.11 | 40.71 | 41.66 | 3,509,267 | +0.69(+1.68%) |
Aug 22, 2017 | 40.92 | 41.08 | 40.73 | 40.98 | 3,660,016 | +0.21(+0.52%) |
Aug 21, 2017 | 40.69 | 41.17 | 40.42 | 40.76 | 3,793,126 | -0.12(-0.28%) |
Aug 18, 2017 | 40.35 | 41.14 | 39.96 | 40.88 | 5,405,968 | +0.44(+1.08%) |
Aug 17, 2017 | 41.00 | 41.37 | 40.37 | 40.44 | 5,919,029 | -0.79(-1.90%) |
Aug 16, 2017 | 41.95 | 42.21 | 41.06 | 41.23 | 6,361,911 | -0.69(-1.64%) |
Aug 15, 2017 | 41.61 | 41.98 | 41.21 | 41.92 | 4,241,929 | +0.21(+0.51%) |
Aug 14, 2017 | 42.29 | 42.30 | 41.57 | 41.70 | 4,187,394 | -0.50(-1.19%) |
Aug 11, 2017 | 42.24 | 42.69 | 41.86 | 42.21 | 3,907,606 | -0.16(-0.37%) |
Aug 10, 2017 | 42.95 | 43.40 | 42.22 | 42.36 | 4,306,000 | -0.39(-0.91%) |
Aug 09, 2017 | 42.96 | 43.53 | 42.33 | 42.75 | 5,370,757 | -0.11(-0.25%) |
Aug 08, 2017 | 42.75 | 43.69 | 42.64 | 42.86 | 5,377,160 | -0.16(-0.36%) |
Aug 07, 2017 | 43.18 | 43.23 | 42.47 | 43.01 | 4,008,297 | -0.50(-1.16%) |
Aug 04, 2017 | 42.38 | 43.58 | 42.38 | 43.52 | 4,755,984 | +1.09(+2.56%) |
Aug 03, 2017 | 43.26 | 43.32 | 42.14 | 42.43 | 6,848,499 | -0.86(-1.99%) |
Aug 02, 2017 | 42.93 | 43.70 | 42.55 | 43.29 | 4,773,154 | -0.04(-0.09%) |
Aug 01, 2017 | 44.20 | 44.33 | 43.15 | 43.33 | 4,525,621 | -0.94(-2.12%) |
Jul 31, 2017 | 44.71 | 44.85 | 44.10 | 44.27 | 4,264,131 | -0.63(-1.40%) |
Jul 28, 2017 | 45.80 | 46.48 | 44.81 | 44.90 | 6,011,031 | -0.97(-2.11%) |
Jul 27, 2017 | 44.18 | 45.92 | 43.75 | 45.87 | 7,228,580 | +2.08(+4.76%) |
Jul 26, 2017 | 44.73 | 45.01 | 43.72 | 43.79 | 5,327,594 | -0.53(-1.20%) |
Jul 25, 2017 | 43.43 | 44.97 | 43.23 | 44.32 | 9,164,846 | +1.46(+3.42%) |
Jul 24, 2017 | 42.84 | 43.24 | 42.61 | 42.86 | 5,313,343 | +0.15(+0.34%) |
Jul 21, 2017 | 42.66 | 42.82 | 42.14 | 42.71 | 6,077,164 | +0.21(+0.50%) |
Jul 20, 2017 | 43.89 | 44.05 | 42.45 | 42.50 | 6,016,225 | -1.04(-2.38%) |
Jul 19, 2017 | 42.34 | 43.59 | 42.19 | 43.54 | 7,206,956 | +1.11(+2.60%) |
Jul 18, 2017 | 44.11 | 44.25 | 42.13 | 42.43 | 5,231,790 | -1.41(-3.21%) |
Jul 17, 2017 | 43.25 | 44.36 | 43.22 | 43.84 | 5,054,815 | +0.48(+1.10%) |
Jul 14, 2017 | 43.26 | 43.64 | 43.09 | 43.36 | 5,066,814 | +0.27(+0.63%) |
Jul 13, 2017 | 42.34 | 43.11 | 42.24 | 43.09 | 4,624,389 | +0.61(+1.44%) |
Jul 12, 2017 | 42.83 | 43.02 | 41.94 | 42.48 | 4,934,172 | +0.17(+0.41%) |
Jul 11, 2017 | 42.26 | 42.77 | 41.83 | 42.30 | 4,192,118 | +0.05(+0.11%) |
Jul 10, 2017 | 41.95 | 42.42 | 41.73 | 42.26 | 3,597,665 | +0.22(+0.53%) |
Jul 07, 2017 | 42.11 | 42.23 | 41.28 | 42.03 | 5,079,256 | -0.25(-0.60%) |
Jul 06, 2017 | 43.54 | 43.63 | 42.18 | 42.29 | 7,881,600 | -1.15(-2.66%) |
Jul 05, 2017 | 44.41 | 44.42 | 43.20 | 43.44 | 4,256,967 | -1.25(-2.80%) |
Jul 03, 2017 | 44.11 | 44.84 | 44.08 | 44.69 | 2,628,342 | +0.74(+1.68%) |
Jun 30, 2017 | 44.26 | 44.58 | 43.56 | 43.95 | 5,513,380 | +0.09(+0.20%) |
Jun 29, 2017 | 42.71 | 44.42 | 42.62 | 43.87 | 8,620,604 | +1.42(+3.33%) |
Jun 28, 2017 | 42.57 | 42.97 | 42.12 | 42.45 | 7,359,829 | -0.01(-0.02%) |
Jun 27, 2017 | 43.96 | 44.12 | 42.35 | 42.46 | 8,918,681 | -1.09(-2.49%) |
Jun 26, 2017 | 44.22 | 44.35 | 43.51 | 43.55 | 4,719,909 | -0.56(-1.27%) |
Jun 23, 2017 | 43.83 | 44.52 | 43.72 | 44.11 | 5,584,038 | +0.40(+0.91%) |
Jun 22, 2017 | 44.03 | 44.75 | 43.66 | 43.71 | 4,944,148 | -0.25(-0.57%) |
Jun 21, 2017 | 44.76 | 45.18 | 43.75 | 43.96 | 5,219,932 | -0.91(-2.03%) |
Jun 20, 2017 | 44.37 | 45.10 | 44.11 | 44.87 | 5,662,356 | -0.40(-0.88%) |
Jun 19, 2017 | 45.43 | 45.67 | 45.11 | 45.27 | 4,307,447 | -0.33(-0.72%) |
Jun 16, 2017 | 44.94 | 45.62 | 44.47 | 45.60 | 5,841,144 | +0.90(+2.02%) |
Jun 15, 2017 | 45.52 | 45.97 | 44.44 | 44.70 | 5,488,954 | -1.13(-2.47%) |
Jun 14, 2017 | 46.87 | 46.98 | 45.42 | 45.83 | 6,680,067 | -1.88(-3.94%) |
Jun 13, 2017 | 46.93 | 47.83 | 46.68 | 47.71 | 5,336,954 | +0.89(+1.90%) |
Jun 12, 2017 | 47.09 | 47.46 | 46.56 | 46.82 | 5,356,859 | +0.36(+0.77%) |
Jun 09, 2017 | 45.34 | 46.86 | 45.29 | 46.46 | 4,243,479 | +1.31(+2.90%) |
Jun 08, 2017 | 46.36 | 45.07 | 45.16 | 5,343,511 | -0.52(-1.14%) | |
Jun 07, 2017 | 48.27 | 48.50 | 45.55 | 45.68 | 8,645,273 | -2.84(-5.85%) |
Jun 06, 2017 | 47.99 | 48.86 | 47.59 | 48.52 | 4,670,859 | +0.45(+0.93%) |
Jun 05, 2017 | 48.32 | 48.78 | 47.94 | 48.07 | 4,299,215 | -0.41(-0.84%) |
Jun 02, 2017 | 49.07 | 49.08 | 48.06 | 48.48 | 5,202,948 | -1.02(-2.05%) |
Jun 01, 2017 | 49.13 | 49.87 | 48.78 | 49.49 | 3,605,810 | +0.56(+1.15%) |
May 31, 2017 | 48.74 | 49.54 | 48.42 | 48.93 | 5,690,787 | -0.23(-0.47%) |
May 30, 2017 | 49.76 | 49.90 | 49.14 | 49.17 | 5,253,824 | -1.04(-2.06%) |
May 26, 2017 | 50.08 | 50.30 | 49.10 | 50.20 | 6,408,066 | -0.22(-0.44%) |
May 25, 2017 | 51.49 | 52.16 | 50.03 | 50.42 | 4,079,715 | -1.24(-2.40%) |
May 24, 2017 | 51.68 | 52.27 | 51.34 | 51.66 | 3,537,935 | -0.21(-0.41%) |
May 23, 2017 | 51.51 | 52.01 | 51.33 | 51.88 | 4,475,160 | +0.21(+0.41%) |
May 22, 2017 | 52.51 | 52.51 | 51.06 | 51.66 | 4,863,082 | +0.05(+0.09%) |
May 19, 2017 | 50.95 | 52.00 | 50.87 | 51.62 | 5,905,368 | +1.18(+2.34%) |
May 18, 2017 | 49.86 | 50.88 | 49.70 | 50.43 | 5,595,786 | +0.33(+0.66%) |
May 17, 2017 | 50.11 | 50.45 | 49.57 | 50.10 | 5,022,636 | -0.01(-0.02%) |
May 16, 2017 | 50.54 | 50.72 | 49.70 | 50.11 | 5,323,916 | -0.13(-0.25%) |
May 15, 2017 | 50.98 | 51.08 | 50.12 | 50.24 | 5,391,150 | +0.24(+0.48%) |
May 12, 2017 | 49.80 | 50.25 | 49.69 | 50.00 | 4,340,536 | +0.09(+0.17%) |
May 11, 2017 | 50.69 | 50.77 | 49.73 | 49.91 | 6,230,083 | -0.52(-1.04%) |
May 10, 2017 | 50.19 | 50.59 | 49.67 | 50.43 | 9,436,563 | +0.73(+1.46%) |
May 09, 2017 | 50.70 | 50.86 | 49.43 | 49.71 | 8,082,530 | -0.95(-1.87%) |
May 08, 2017 | 50.85 | 51.13 | 50.07 | 50.66 | 6,754,519 | -0.27(-0.53%) |
May 05, 2017 | 50.51 | 51.35 | 50.24 | 50.93 | 6,415,113 | +0.63(+1.25%) |
May 04, 2017 | 49.79 | 51.13 | 49.48 | 50.30 | 11,032,571 | -0.01(-0.02%) |
May 03, 2017 | 50.41 | 50.86 | 49.38 | 50.31 | 22,840,076 | -4.19(-7.69%) |
May 02, 2017 | 55.01 | 55.46 | 53.89 | 54.50 | 5,717,936 | -0.38(-0.69%) |