Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 50.74 | 50.74 | 50.74 | 0 | +1.05(+2.11%) | |
Mar 28, 2018 | 50.71 | 50.88 | 49.61 | 49.69 | 24,217,874 | -0.99(-1.95%) |
Mar 27, 2018 | 51.38 | 51.59 | 50.39 | 50.68 | 18,497,160 | -0.48(-0.94%) |
Mar 26, 2018 | 50.84 | 51.24 | 50.25 | 51.16 | 21,194,858 | +0.90(+1.80%) |
Mar 23, 2018 | 50.82 | 51.41 | 50.14 | 50.26 | 25,527,352 | -0.31(-0.61%) |
Mar 22, 2018 | 51.05 | 51.32 | 50.47 | 50.57 | 24,554,176 | -1.05(-2.04%) |
Mar 21, 2018 | 50.60 | 51.95 | 50.45 | 51.62 | 21,840,908 | +1.32(+2.62%) |
Mar 20, 2018 | 50.15 | 50.64 | 50.08 | 50.30 | 14,958,389 | +0.42(+0.85%) |
Mar 19, 2018 | 50.51 | 50.57 | 49.59 | 49.88 | 19,296,796 | -0.78(-1.55%) |
Mar 16, 2018 | 50.24 | 50.89 | 50.14 | 50.66 | 19,054,990 | +0.45(+0.89%) |
Mar 15, 2018 | 50.66 | 50.88 | 49.84 | 50.22 | 16,602,786 | -0.26(-0.52%) |
Mar 14, 2018 | 50.97 | 51.11 | 50.37 | 50.48 | 15,183,872 | -0.30(-0.59%) |
Mar 13, 2018 | 51.30 | 51.53 | 50.57 | 50.78 | 14,357,077 | -0.37(-0.72%) |
Mar 12, 2018 | 51.19 | 51.52 | 50.89 | 51.14 | 12,692,459 | -0.01(-0.03%) |
Mar 09, 2018 | 50.59 | 51.20 | 50.55 | 51.16 | 15,244,084 | +0.96(+1.91%) |
Mar 08, 2018 | 50.33 | 50.48 | 49.84 | 50.20 | 10,721,944 | -0.02(-0.03%) |
Mar 07, 2018 | 50.58 | 49.75 | 50.22 | 16,539,282 | -0.38(-0.75%) | |
Mar 06, 2018 | 50.88 | 51.07 | 50.34 | 50.60 | 20,974,100 | +0.03(+0.06%) |
Mar 05, 2018 | 49.81 | 50.72 | 49.72 | 50.57 | 17,168,794 | +0.53(+1.06%) |
Mar 02, 2018 | 49.46 | 50.22 | 49.07 | 50.04 | 19,506,764 | +0.23(+0.47%) |
Mar 01, 2018 | 49.83 | 50.59 | 49.45 | 49.81 | 30,738,246 | -0.07(-0.15%) |
Feb 28, 2018 | 51.32 | 51.51 | 49.86 | 49.88 | 23,560,926 | -1.17(-2.30%) |
Feb 27, 2018 | 51.83 | 52.24 | 51.05 | 51.05 | 17,993,524 | -0.67(-1.30%) |
Feb 26, 2018 | 51.68 | 51.83 | 51.42 | 51.73 | 16,261,939 | +0.31(+0.60%) |
Feb 23, 2018 | 50.57 | 51.46 | 50.52 | 51.42 | 20,986,554 | +1.09(+2.17%) |
Feb 22, 2018 | 50.33 | 20,511,924 | +0.55(+1.10%) | |||
Feb 21, 2018 | 50.49 | 50.95 | 49.78 | 49.78 | 16,765,864 | -0.85(-1.68%) |
Feb 20, 2018 | 51.02 | 51.39 | 50.40 | 50.63 | 23,827,090 | -0.28(-0.54%) |
Feb 16, 2018 | 50.91 | 50.91 | 50.91 | 0 | -0.13(-0.25%) | |
Feb 15, 2018 | 51.27 | 51.30 | 50.52 | 51.04 | 22,036,278 | -0.13(-0.25%) |
Feb 14, 2018 | 49.94 | 51.31 | 49.82 | 51.17 | 26,414,986 | +0.73(+1.45%) |
Feb 13, 2018 | 50.65 | 50.43 | 16,422,931 | -0.21(-0.41%) | ||
Feb 12, 2018 | 50.47 | 51.20 | 50.23 | 50.64 | 33,392,248 | +0.81(+1.64%) |
Feb 09, 2018 | 50.46 | 50.51 | 48.17 | 49.83 | 47,063,476 | -0.04(-0.08%) |
Feb 08, 2018 | 51.47 | 51.68 | 49.84 | 49.86 | 37,149,748 | -1.55(-3.02%) |
Feb 07, 2018 | 52.46 | 52.74 | 51.41 | 51.42 | 32,915,320 | -0.87(-1.67%) |
Feb 06, 2018 | 50.99 | 52.65 | 50.77 | 52.29 | 43,903,936 | +0.36(+0.69%) |
Feb 05, 2018 | 53.43 | 54.00 | 51.03 | 51.94 | 45,085,816 | -2.22(-4.10%) |
Feb 02, 2018 | 55.48 | 55.61 | 53.86 | 54.15 | 41,485,720 | -2.36(-4.18%) |
Feb 01, 2018 | 56.02 | 56.55 | 55.70 | 56.52 | 24,093,404 | +0.58(+1.03%) |
Jan 31, 2018 | 56.05 | 56.15 | 55.55 | 55.94 | 21,094,242 | +0.04(+0.07%) |
Jan 30, 2018 | 56.58 | 56.61 | 55.86 | 55.90 | 30,437,958 | -1.15(-2.02%) |
Jan 29, 2018 | 57.70 | 57.90 | 56.97 | 57.05 | 16,921,210 | -0.87(-1.51%) |
Jan 26, 2018 | 57.74 | 58.03 | 57.62 | 57.93 | 10,416,862 | +0.31(+0.54%) |
Jan 25, 2018 | 58.36 | 58.36 | 57.51 | 57.62 | 15,679,135 | -0.46(-0.79%) |
Jan 24, 2018 | 58.30 | 58.59 | 57.87 | 58.07 | 17,286,534 | -0.16(-0.27%) |
Jan 23, 2018 | 58.43 | 58.49 | 57.94 | 58.23 | 13,625,640 | -0.09(-0.15%) |
Jan 22, 2018 | 57.16 | 58.34 | 57.14 | 58.32 | 22,763,674 | +1.23(+2.16%) |
Jan 19, 2018 | 57.03 | 57.11 | 56.71 | 57.08 | 17,344,360 | -0.07(-0.13%) |
Jan 18, 2018 | 57.41 | 57.56 | 57.05 | 57.16 | 15,406,612 | -0.47(-0.82%) |
Jan 17, 2018 | 57.29 | 57.88 | 56.92 | 57.63 | 18,740,760 | +0.50(+0.88%) |
Jan 16, 2018 | 58.00 | 58.03 | 57.02 | 57.13 | 22,231,274 | -0.73(-1.27%) |
Jan 12, 2018 | 57.86 | 57.86 | 57.86 | 0 | +0.55(+0.97%) | |
Jan 11, 2018 | 56.35 | 57.51 | 56.15 | 57.31 | 24,201,172 | +1.15(+2.05%) |
Jan 10, 2018 | 56.16 | 14,478,839 | -0.07(-0.12%) | |||
Jan 09, 2018 | 56.48 | 56.49 | 56.14 | 56.23 | 12,355,493 | -0.14(-0.25%) |
Jan 08, 2018 | 56.01 | 56.40 | 55.86 | 56.37 | 13,083,902 | +0.34(+0.60%) |
Jan 05, 2018 | 55.98 | 56.08 | 55.57 | 56.03 | 19,005,746 | -0.02(-0.04%) |
Jan 04, 2018 | 55.68 | 56.09 | 55.48 | 56.05 | 19,140,946 | +0.34(+0.60%) |
Jan 03, 2018 | 55.01 | 55.86 | 54.95 | 55.72 | 25,819,496 | +0.82(+1.50%) |
Jan 02, 2018 | 54.27 | 54.95 | 54.10 | 54.89 | 19,923,524 | +0.89(+1.65%) |
Dec 29, 2017 | 54.01 | 54.01 | 54.01 | 0 | -0.16(-0.29%) | |
Dec 28, 2017 | 54.07 | 54.16 | 53.98 | 54.16 | 10,656,205 | +0.08(+0.15%) |
Dec 27, 2017 | 54.27 | 54.29 | 53.97 | 54.08 | 14,524,020 | -0.18(-0.33%) |
Dec 26, 2017 | 53.98 | 54.35 | 53.87 | 54.26 | 11,514,440 | +0.47(+0.88%) |
Dec 22, 2017 | 53.74 | 54.01 | 53.51 | 53.79 | 14,264,340 | +0.11(+0.21%) |
Dec 21, 2017 | 52.59 | 53.83 | 52.53 | 53.68 | 22,476,882 | +1.11(+2.12%) |
Dec 20, 2017 | 52.00 | 52.65 | 51.85 | 52.56 | 16,396,537 | +0.73(+1.41%) |
Dec 19, 2017 | 51.99 | 52.13 | 51.71 | 51.83 | 9,050,669 | +0.07(+0.14%) |
Dec 18, 2017 | 51.49 | 52.01 | 51.47 | 51.76 | 12,926,148 | +0.40(+0.77%) |
Dec 15, 2017 | 51.77 | 51.77 | 51.29 | 51.36 | 13,585,416 | -0.05(-0.09%) |
Dec 14, 2017 | 51.40 | 51.77 | 51.38 | 51.41 | 15,870,688 | -0.19(-0.36%) |
Dec 13, 2017 | 51.67 | 51.78 | 51.44 | 51.59 | 12,412,984 | -0.07(-0.14%) |
Dec 12, 2017 | 51.67 | 52.07 | 51.59 | 51.67 | 15,837,532 | -0.14(-0.27%) |
Dec 11, 2017 | 51.53 | 52.07 | 51.50 | 51.81 | 15,242,841 | +0.37(+0.72%) |
Dec 08, 2017 | 51.23 | 51.46 | 49.51 | 51.44 | 14,407,703 | +0.00(+0.00%) |
Dec 07, 2017 | 50.77 | 51.06 | 50.72 | 11,602,779 | +0.00(+0.00%) | |
Dec 06, 2017 | 51.34 | 51.43 | 50.75 | 50.82 | 16,245,147 | -0.67(-1.30%) |
Dec 05, 2017 | 51.71 | 51.90 | 51.43 | 51.49 | 14,398,376 | -0.22(-0.43%) |
Dec 04, 2017 | 52.17 | 52.53 | 51.55 | 51.71 | 18,284,798 | -0.02(-0.04%) |
Dec 01, 2017 | 51.67 | 52.09 | 51.52 | 51.73 | 28,539,248 | +0.43(+0.84%) |
Nov 30, 2017 | 50.66 | 51.40 | 50.66 | 51.30 | 30,041,130 | +0.76(+1.50%) |
Nov 29, 2017 | 50.25 | 50.64 | 50.14 | 50.54 | 18,317,378 | +0.27(+0.55%) |
Nov 28, 2017 | 49.94 | 50.34 | 49.88 | 50.27 | 16,315,815 | +0.39(+0.77%) |
Nov 27, 2017 | 50.18 | 50.24 | 49.78 | 49.88 | 14,271,871 | -0.51(-1.02%) |
Nov 24, 2017 | 50.46 | 50.56 | 50.39 | 50.40 | 6,722,164 | +0.14(+0.28%) |
Nov 22, 2017 | 50.35 | 50.45 | 50.23 | 50.26 | 12,536,528 | +0.20(+0.40%) |
Nov 21, 2017 | 50.14 | 50.34 | 49.95 | 50.05 | 11,398,226 | +0.11(+0.22%) |
Nov 20, 2017 | 50.00 | 50.05 | 49.72 | 49.94 | 10,486,024 | -0.12(-0.24%) |
Nov 17, 2017 | 49.91 | 50.17 | 49.79 | 50.06 | 12,354,632 | +0.25(+0.49%) |
Nov 16, 2017 | 49.86 | 50.04 | 49.68 | 49.82 | 16,855,300 | -0.20(-0.40%) |
Nov 15, 2017 | 50.14 | 50.24 | 49.81 | 50.02 | 23,830,086 | -0.57(-1.13%) |
Nov 14, 2017 | 51.23 | 51.23 | 50.53 | 50.59 | 22,260,986 | -0.83(-1.62%) |
Nov 13, 2017 | 51.58 | 51.77 | 51.36 | 51.42 | 10,087,890 | -0.30(-0.57%) |
Nov 10, 2017 | 51.90 | 51.95 | 51.32 | 51.72 | 14,188,898 | -0.27(-0.53%) |
Nov 09, 2017 | 51.64 | 52.08 | 51.56 | 51.99 | 17,494,314 | +0.16(+0.30%) |
Nov 08, 2017 | 51.96 | 52.10 | 51.55 | 51.84 | 19,189,226 | -0.25(-0.48%) |
Nov 07, 2017 | 52.24 | 52.32 | 51.81 | 52.09 | 18,062,188 | -0.07(-0.13%) |
Nov 06, 2017 | 51.22 | 52.22 | 51.13 | 52.16 | 25,716,858 | +1.17(+2.29%) |
Nov 03, 2017 | 50.82 | 51.19 | 50.77 | 50.99 | 14,966,941 | +0.15(+0.29%) |
Nov 02, 2017 | 50.99 | 51.13 | 50.53 | 50.84 | 15,258,211 | -0.15(-0.29%) |
Nov 01, 2017 | 50.72 | 51.22 | 50.72 | 50.99 | 23,310,332 | +0.57(+1.13%) |
Oct 31, 2017 | 50.28 | 50.60 | 50.05 | 50.42 | 12,996,512 | +0.16(+0.32%) |
Oct 30, 2017 | 50.40 | 49.97 | 50.26 | 15,643,947 | +0.26(+0.52%) | |
Oct 27, 2017 | 49.65 | 50.26 | 49.25 | 50.00 | 21,804,118 | +0.09(+0.18%) |
Oct 26, 2017 | 49.82 | 50.07 | 49.61 | 49.91 | 12,610,207 | +0.10(+0.21%) |
Oct 25, 2017 | 50.06 | 50.21 | 49.65 | 49.80 | 18,214,216 | -0.35(-0.70%) |
Oct 24, 2017 | 50.23 | 50.37 | 50.04 | 50.15 | 13,227,189 | +0.10(+0.19%) |
Oct 23, 2017 | 50.35 | 50.51 | 50.01 | 50.05 | 11,658,115 | -0.26(-0.52%) |
Oct 20, 2017 | 50.33 | 50.34 | 49.98 | 50.31 | 13,227,204 | +0.10(+0.19%) |
Oct 19, 2017 | 50.02 | 50.43 | 50.01 | 50.22 | 10,225,742 | -0.16(-0.31%) |
Oct 18, 2017 | 50.69 | 50.90 | 50.31 | 50.37 | 10,379,875 | -0.36(-0.70%) |
Oct 17, 2017 | 50.69 | 50.84 | 50.46 | 50.73 | 11,283,429 | +0.03(+0.06%) |
Oct 16, 2017 | 50.74 | 50.99 | 50.60 | 50.70 | 10,326,809 | +0.11(+0.22%) |
Oct 13, 2017 | 50.92 | 51.06 | 50.56 | 50.59 | 11,979,208 | -0.03(-0.06%) |
Oct 12, 2017 | 50.42 | 50.68 | 50.34 | 50.62 | 13,713,242 | -0.19(-0.37%) |
Oct 11, 2017 | 50.63 | 50.83 | 50.42 | 50.80 | 13,855,918 | +0.12(+0.23%) |
Oct 10, 2017 | 51.00 | 51.18 | 50.63 | 50.69 | 10,456,906 | +0.04(+0.09%) |
Oct 09, 2017 | 50.60 | 50.79 | 50.54 | 50.64 | 7,763,827 | +0.10(+0.21%) |
Oct 06, 2017 | 50.49 | 50.76 | 50.37 | 50.54 | 16,113,711 | -0.43(-0.84%) |
Oct 05, 2017 | 50.77 | 51.05 | 50.74 | 50.97 | 13,687,246 | +0.23(+0.45%) |
Oct 04, 2017 | 50.77 | 50.92 | 50.56 | 50.74 | 13,735,452 | -0.04(-0.07%) |
Oct 03, 2017 | 50.76 | 50.95 | 50.66 | 50.77 | 9,750,531 | -0.05(-0.10%) |
Oct 02, 2017 | 50.30 | 50.84 | 50.11 | 50.83 | 16,723,829 | -0.01(-0.03%) |
Sep 29, 2017 | 50.67 | 50.85 | 50.51 | 50.84 | 19,244,242 | -0.01(-0.01%) |
Sep 28, 2017 | 50.92 | 51.15 | 50.71 | 50.85 | 15,890,958 | +0.04(+0.09%) |
Sep 27, 2017 | 50.82 | 50.35 | 50.80 | 14,706,120 | +0.22(+0.43%) | |
Sep 26, 2017 | 50.49 | 50.68 | 50.34 | 50.59 | 14,426,446 | -0.02(-0.04%) |
Sep 25, 2017 | 50.12 | 50.76 | 50.07 | 50.61 | 19,980,068 | +0.72(+1.44%) |
Sep 22, 2017 | 49.59 | 50.03 | 49.54 | 49.89 | 19,729,770 | +0.25(+0.51%) |
Sep 21, 2017 | 49.56 | 49.76 | 49.42 | 49.64 | 11,949,483 | +0.01(+0.03%) |
Sep 20, 2017 | 49.43 | 49.76 | 49.39 | 49.62 | 24,613,472 | +0.33(+0.68%) |
Sep 19, 2017 | 49.19 | 49.36 | 49.10 | 49.29 | 14,148,470 | +0.20(+0.41%) |
Sep 18, 2017 | 48.77 | 49.12 | 48.73 | 49.09 | 16,949,170 | +0.21(+0.43%) |
Sep 15, 2017 | 48.87 | 48.88 | 48.55 | 48.88 | 17,601,874 | +0.12(+0.24%) |
Sep 14, 2017 | 48.63 | 49.10 | 48.62 | 48.77 | 19,901,636 | +0.23(+0.48%) |
Sep 13, 2017 | 48.03 | 48.56 | 47.98 | 48.53 | 21,688,278 | +0.60(+1.25%) |
Sep 12, 2017 | 47.78 | 48.03 | 47.65 | 47.93 | 12,839,153 | +0.29(+0.62%) |
Sep 11, 2017 | 47.37 | 47.70 | 47.26 | 47.64 | 18,490,850 | +0.45(+0.95%) |
Sep 08, 2017 | 47.59 | 47.62 | 46.97 | 47.19 | 14,008,061 | -0.51(-1.06%) |
Sep 07, 2017 | 47.63 | 47.81 | 47.38 | 47.70 | 11,791,209 | +0.09(+0.18%) |
Sep 06, 2017 | 47.08 | 47.74 | 47.06 | 47.61 | 23,269,418 | +0.76(+1.63%) |
Sep 05, 2017 | 46.78 | 47.07 | 46.52 | 46.85 | 24,720,414 | +0.26(+0.55%) |
Sep 01, 2017 | 46.22 | 46.74 | 46.10 | 46.59 | 15,824,174 | +0.45(+0.97%) |
Aug 31, 2017 | 46.12 | 46.26 | 45.97 | 46.14 | 14,101,301 | +0.22(+0.48%) |
Aug 30, 2017 | 45.73 | 46.06 | 45.59 | 45.92 | 11,790,565 | +0.02(+0.05%) |
Aug 29, 2017 | 45.74 | 45.96 | 45.56 | 45.90 | 11,909,649 | -0.06(-0.13%) |
Aug 28, 2017 | 46.19 | 46.34 | 45.71 | 45.96 | 13,586,793 | -0.21(-0.44%) |
Aug 25, 2017 | 46.05 | 46.35 | 46.03 | 46.16 | 11,217,934 | +0.21(+0.45%) |
Aug 24, 2017 | 45.77 | 46.07 | 45.75 | 45.96 | 14,178,735 | +0.03(+0.06%) |
Aug 23, 2017 | 45.64 | 46.16 | 45.59 | 45.93 | 15,728,734 | +0.20(+0.43%) |
Aug 22, 2017 | 45.56 | 45.84 | 45.53 | 45.73 | 20,704,588 | +0.30(+0.66%) |
Aug 21, 2017 | 45.60 | 45.62 | 45.29 | 45.43 | 14,158,767 | -0.23(-0.51%) |
Aug 18, 2017 | 45.32 | 45.97 | 45.29 | 45.67 | 25,427,574 | +0.23(+0.50%) |
Aug 17, 2017 | 45.91 | 46.08 | 45.42 | 45.44 | 20,191,746 | -0.65(-1.42%) |
Aug 16, 2017 | 46.55 | 46.68 | 46.00 | 46.09 | 22,627,756 | -0.45(-0.96%) |
Aug 15, 2017 | 46.79 | 46.79 | 46.27 | 46.54 | 17,366,368 | -0.18(-0.38%) |
Aug 14, 2017 | 46.94 | 47.15 | 46.66 | 46.71 | 15,564,962 | -0.14(-0.30%) |
Aug 11, 2017 | 47.01 | 47.28 | 46.81 | 46.85 | 21,822,476 | -0.31(-0.65%) |
Aug 10, 2017 | 47.75 | 47.83 | 47.08 | 47.16 | 20,827,830 | -0.51(-1.06%) |
Aug 09, 2017 | 47.70 | 47.96 | 47.49 | 47.67 | 14,244,320 | +0.04(+0.09%) |
Aug 08, 2017 | 47.59 | 48.04 | 47.48 | 47.62 | 14,232,262 | -0.11(-0.23%) |
Aug 07, 2017 | 47.89 | 47.98 | 47.59 | 47.73 | 15,607,219 | -0.37(-0.76%) |
Aug 04, 2017 | 47.97 | 48.23 | 47.86 | 48.10 | 12,788,371 | +0.15(+0.32%) |
Aug 03, 2017 | 48.55 | 48.63 | 47.73 | 47.95 | 20,915,724 | -0.68(-1.40%) |
Aug 02, 2017 | 48.56 | 48.82 | 48.13 | 48.63 | 20,628,500 | -0.18(-0.38%) |
Aug 01, 2017 | 48.85 | 49.09 | 48.60 | 48.81 | 17,288,666 | -0.01(-0.01%) |
Jul 31, 2017 | 48.72 | 49.10 | 48.59 | 48.82 | 18,448,118 | +0.11(+0.23%) |
Jul 28, 2017 | 48.60 | 49.19 | 48.52 | 48.71 | 20,149,468 | -0.06(-0.12%) |
Jul 27, 2017 | 48.29 | 48.79 | 48.07 | 48.77 | 21,581,978 | +0.49(+1.02%) |
Jul 26, 2017 | 48.49 | 48.83 | 48.14 | 48.28 | 28,945,908 | +0.05(+0.11%) |
Jul 25, 2017 | 48.19 | 48.57 | 48.08 | 48.22 | 21,122,662 | +0.60(+1.26%) |
Jul 24, 2017 | 47.81 | 47.89 | 47.51 | 47.62 | 14,238,185 | -0.09(-0.18%) |
Jul 21, 2017 | 48.03 | 48.25 | 47.65 | 47.71 | 18,916,258 | -0.48(-0.99%) |
Jul 20, 2017 | 48.60 | 48.76 | 48.06 | 48.19 | 23,416,896 | -0.15(-0.30%) |
Jul 19, 2017 | 47.59 | 48.38 | 47.55 | 48.33 | 33,844,760 | +0.70(+1.46%) |
Jul 18, 2017 | 48.11 | 48.12 | 47.44 | 47.64 | 20,411,138 | -0.23(-0.47%) |
Jul 17, 2017 | 47.84 | 48.19 | 47.79 | 47.86 | 16,667,613 | -0.06(-0.12%) |
Jul 14, 2017 | 47.67 | 48.01 | 47.62 | 47.92 | 14,018,695 | +0.29(+0.60%) |
Jul 13, 2017 | 47.48 | 47.67 | 47.22 | 47.64 | 13,723,303 | +0.19(+0.40%) |
Jul 12, 2017 | 47.78 | 47.90 | 47.24 | 47.45 | 20,221,700 | +0.13(+0.28%) |
Jul 11, 2017 | 47.14 | 47.48 | 46.85 | 47.32 | 16,232,595 | +0.26(+0.55%) |
Jul 10, 2017 | 46.84 | 47.17 | 46.74 | 47.06 | 19,315,320 | +0.15(+0.33%) |
Jul 07, 2017 | 46.82 | 46.97 | 46.38 | 46.90 | 21,884,982 | -0.07(-0.16%) |
Jul 06, 2017 | 47.59 | 47.73 | 46.88 | 46.98 | 28,370,200 | -0.53(-1.11%) |
Jul 05, 2017 | 48.25 | 48.29 | 47.33 | 47.51 | 28,641,334 | -0.98(-2.03%) |
Jul 03, 2017 | 47.74 | 48.71 | 47.69 | 48.49 | 25,113,884 | +0.92(+1.93%) |
Jun 30, 2017 | 47.70 | 47.79 | 47.27 | 47.57 | 26,805,882 | +0.21(+0.45%) |
Jun 29, 2017 | 47.40 | 47.88 | 47.26 | 47.36 | 25,959,476 | +0.10(+0.22%) |
Jun 28, 2017 | 47.06 | 47.54 | 47.03 | 47.26 | 23,007,104 | +0.26(+0.55%) |
Jun 27, 2017 | 47.24 | 47.45 | 46.99 | 47.00 | 19,415,348 | -0.07(-0.16%) |
Jun 26, 2017 | 47.32 | 47.41 | 46.88 | 47.07 | 18,562,836 | -0.10(-0.22%) |
Jun 23, 2017 | 46.87 | 47.23 | 46.74 | 47.18 | 19,863,556 | +0.32(+0.67%) |
Jun 22, 2017 | 46.91 | 47.26 | 46.67 | 46.86 | 21,058,664 | -0.03(-0.06%) |
Jun 21, 2017 | 47.51 | 47.79 | 46.63 | 46.89 | 37,256,372 | -0.77(-1.61%) |
Jun 20, 2017 | 47.72 | 47.79 | 47.12 | 47.66 | 21,921,350 | -0.62(-1.27%) |
Jun 19, 2017 | 48.47 | 48.58 | 48.15 | 48.28 | 21,393,202 | -0.31(-0.63%) |
Jun 16, 2017 | 48.08 | 48.60 | 47.77 | 48.58 | 33,599,736 | +0.79(+1.65%) |
Jun 15, 2017 | 47.94 | 48.18 | 47.58 | 47.79 | 26,461,794 | -0.36(-0.76%) |
Jun 14, 2017 | 48.91 | 48.91 | 47.78 | 48.16 | 41,602,628 | -0.89(-1.81%) |
Jun 13, 2017 | 48.83 | 49.11 | 48.59 | 49.04 | 21,719,670 | +0.36(+0.75%) |
Jun 12, 2017 | 48.77 | 49.16 | 48.57 | 48.68 | 31,499,830 | +0.34(+0.71%) |
Jun 09, 2017 | 47.31 | 48.50 | 47.30 | 48.34 | 31,856,834 | +1.14(+2.41%) |
Jun 08, 2017 | 47.12 | 47.55 | 47.10 | 47.20 | 26,889,744 | -0.14(-0.29%) |
Jun 07, 2017 | 47.82 | 48.05 | 47.01 | 47.34 | 31,515,876 | -0.68(-1.41%) |
Jun 06, 2017 | 47.43 | 48.10 | 47.32 | 48.02 | 20,384,554 | +0.56(+1.18%) |
Jun 05, 2017 | 47.22 | 47.63 | 47.21 | 47.46 | 17,248,032 | +0.09(+0.18%) |
Jun 02, 2017 | 47.70 | 47.72 | 47.17 | 47.37 | 22,730,704 | -0.55(-1.15%) |
Jun 01, 2017 | 47.65 | 48.10 | 47.49 | 47.92 | 24,710,230 | +0.30(+0.63%) |
May 31, 2017 | 47.45 | 47.77 | 47.37 | 47.62 | 22,112,726 | -0.20(-0.43%) |
May 30, 2017 | 48.22 | 48.22 | 47.81 | 47.83 | 19,959,366 | -0.65(-1.34%) |
May 26, 2017 | 48.40 | 48.52 | 48.16 | 48.48 | 18,136,616 | +0.08(+0.17%) |
May 25, 2017 | 49.17 | 49.66 | 48.22 | 48.40 | 32,050,576 | -0.90(-1.82%) |
May 24, 2017 | 49.50 | 49.65 | 49.07 | 49.29 | 18,675,790 | -0.26(-0.53%) |
May 23, 2017 | 49.57 | 49.62 | 49.29 | 49.55 | 12,485,989 | +0.12(+0.24%) |
May 22, 2017 | 49.81 | 49.84 | 49.26 | 49.44 | 14,206,900 | -0.11(-0.22%) |
May 19, 2017 | 49.18 | 49.65 | 49.07 | 49.55 | 21,469,244 | +0.60(+1.23%) |
May 18, 2017 | 48.74 | 49.19 | 48.56 | 48.94 | 19,393,938 | -0.01(-0.03%) |
May 17, 2017 | 49.15 | 49.57 | 48.93 | 48.96 | 21,444,436 | -0.49(-0.99%) |
May 16, 2017 | 49.92 | 49.92 | 49.27 | 49.44 | 16,065,673 | -0.25(-0.50%) |
May 15, 2017 | 50.04 | 50.12 | 49.53 | 49.69 | 18,143,106 | +0.39(+0.78%) |
May 12, 2017 | 49.44 | 49.53 | 49.16 | 49.31 | 14,714,427 | -0.17(-0.34%) |
May 11, 2017 | 49.75 | 49.84 | 49.40 | 49.47 | 16,445,865 | -0.10(-0.21%) |
May 10, 2017 | 49.21 | 49.81 | 49.17 | 49.58 | 25,089,256 | +0.65(+1.32%) |
May 09, 2017 | 49.44 | 49.44 | 48.78 | 48.93 | 14,729,418 | -0.41(-0.83%) |
May 08, 2017 | 48.98 | 49.42 | 48.93 | 49.34 | 26,036,278 | +0.35(+0.71%) |
May 05, 2017 | 48.25 | 49.07 | 48.23 | 48.99 | 25,755,324 | +0.76(+1.58%) |
May 04, 2017 | 48.78 | 48.84 | 47.91 | 48.22 | 46,638,624 | -0.90(-1.84%) |
May 03, 2017 | 48.88 | 49.36 | 48.74 | 49.12 | 23,269,660 | +0.14(+0.28%) |
May 02, 2017 | 49.34 | 49.50 | 48.78 | 48.99 | 22,580,648 | -0.25(-0.50%) |
May 01, 2017 | 49.36 | 49.49 | 49.12 | 49.23 | 12,942,999 | -0.14(-0.28%) |
Apr 28, 2017 | 49.76 | 49.84 | 49.30 | 49.37 | 19,822,358 | +0.04(+0.07%) |
Apr 27, 2017 | 49.50 | 49.55 | 48.84 | 49.34 | 28,232,842 | -0.55(-1.09%) |
Apr 26, 2017 | 49.82 | 50.56 | 49.79 | 49.88 | 25,737,910 | -0.17(-0.33%) |
Apr 25, 2017 | 49.75 | 50.16 | 49.60 | 50.05 | 21,423,156 | +0.42(+0.85%) |
Apr 24, 2017 | 49.70 | 49.83 | 49.47 | 49.63 | 18,343,324 | +0.29(+0.59%) |
Apr 21, 2017 | 49.37 | 49.58 | 49.09 | 49.34 | 19,396,524 | -0.25(-0.50%) |
Apr 20, 2017 | 49.49 | 49.95 | 49.44 | 49.58 | 22,308,276 | +0.24(+0.49%) |
Apr 19, 2017 | 50.20 | 50.30 | 49.21 | 49.34 | 24,905,250 | -0.73(-1.47%) |
Apr 18, 2017 | 50.32 | 50.66 | 49.97 | 50.08 | 20,266,770 | -0.47(-0.94%) |
Apr 17, 2017 | 50.43 | 50.60 | 50.30 | 50.55 | 11,008,528 | +0.11(+0.22%) |
Apr 13, 2017 | 51.34 | 51.37 | 50.32 | 50.44 | 24,260,616 | -0.94(-1.83%) |
Apr 12, 2017 | 51.65 | 51.97 | 51.22 | 51.38 | 15,738,065 | -0.22(-0.42%) |
Apr 11, 2017 | 51.67 | 51.69 | 51.05 | 51.60 | 19,087,338 | +0.01(+0.01%) |
Apr 10, 2017 | 51.49 | 51.82 | 51.38 | 51.59 | 14,864,664 | +0.39(+0.75%) |
Apr 07, 2017 | 51.43 | 51.57 | 51.13 | 51.21 | 17,286,276 | -0.20(-0.38%) |
Apr 06, 2017 | 51.20 | 51.55 | 51.06 | 51.40 | 18,034,332 | +0.41(+0.80%) |
Apr 05, 2017 | 51.58 | 52.03 | 50.92 | 50.99 | 31,236,112 | -0.16(-0.31%) |
Apr 04, 2017 | 50.89 | 51.19 | 50.40 | 51.15 | 17,826,322 | +0.37(+0.73%) |