Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.89 | 48.17 | 47.25 | 47.40 | 17,638,000 | -0.76(-1.57%) |
May 30, 2018 | 48.89 | 48.99 | 48.02 | 48.15 | 14,398,406 | -0.40(-0.83%) |
May 29, 2018 | 47.69 | 48.77 | 47.64 | 48.55 | 17,241,236 | +1.09(+2.30%) |
May 25, 2018 | 47.46 | 47.46 | 47.46 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 47.22 | 47.52 | 46.54 | 47.39 | 11,143,323 | +0.40(+0.85%) |
May 23, 2018 | 46.49 | 47.41 | 46.42 | 46.98 | 16,708,507 | +0.27(+0.58%) |
May 22, 2018 | 47.05 | 47.72 | 46.48 | 46.71 | 16,234,094 | +0.23(+0.50%) |
May 21, 2018 | 47.14 | 47.75 | 45.90 | 46.48 | 22,474,532 | +0.46(+0.99%) |
May 18, 2018 | 46.75 | 46.91 | 45.12 | 46.03 | 54,905,960 | -4.14(-8.25%) |
May 17, 2018 | 50.83 | 51.11 | 49.70 | 50.16 | 21,538,912 | -1.12(-2.19%) |
May 16, 2018 | 50.66 | 51.56 | 50.63 | 51.29 | 10,931,072 | +1.00(+2.00%) |
May 15, 2018 | 50.90 | 50.97 | 49.72 | 50.28 | 13,805,083 | -1.09(-2.12%) |
May 14, 2018 | 51.90 | 52.93 | 51.34 | 51.37 | 13,262,258 | +0.39(+0.77%) |
May 11, 2018 | 51.53 | 51.96 | 50.71 | 50.98 | 11,722,202 | -0.64(-1.24%) |
May 10, 2018 | 50.69 | 51.71 | 50.50 | 51.62 | 10,609,579 | +1.30(+2.59%) |
May 09, 2018 | 49.76 | 50.36 | 49.51 | 50.32 | 10,304,964 | +0.63(+1.27%) |
May 08, 2018 | 48.99 | 49.73 | 48.94 | 49.69 | 14,514,076 | +0.80(+1.64%) |
May 07, 2018 | 49.03 | 49.18 | 48.48 | 48.89 | 10,834,876 | +0.03(+0.06%) |
May 04, 2018 | 46.84 | 48.98 | 46.65 | 48.86 | 13,471,233 | +1.72(+3.65%) |
May 03, 2018 | 46.73 | 47.33 | 46.37 | 47.14 | 12,540,370 | +0.17(+0.36%) |
May 02, 2018 | 47.10 | 47.67 | 46.83 | 46.97 | 11,063,310 | -0.35(-0.75%) |
May 01, 2018 | 46.24 | 47.36 | 46.03 | 47.33 | 11,760,450 | +1.15(+2.50%) |
Apr 30, 2018 | 46.04 | 46.44 | 45.71 | 46.17 | 13,655,660 | +0.25(+0.55%) |
Apr 27, 2018 | 47.45 | 47.77 | 45.77 | 45.92 | 12,385,877 | -1.01(-2.16%) |
Apr 26, 2018 | 46.49 | 47.10 | 46.06 | 46.94 | 13,658,682 | +1.25(+2.75%) |
Apr 25, 2018 | 45.33 | 45.99 | 44.38 | 45.68 | 14,288,423 | +0.39(+0.86%) |
Apr 24, 2018 | 47.14 | 47.46 | 44.79 | 45.29 | 17,596,650 | -1.36(-2.91%) |
Apr 23, 2018 | 47.90 | 48.10 | 46.42 | 46.65 | 13,368,098 | -0.85(-1.78%) |
Apr 20, 2018 | 47.49 | 48.38 | 47.11 | 47.49 | 17,488,724 | -0.09(-0.20%) |
Apr 19, 2018 | 49.90 | 50.37 | 47.23 | 47.59 | 26,289,704 | -3.29(-6.47%) |
Apr 18, 2018 | 52.06 | 52.38 | 50.73 | 50.88 | 20,110,780 | -2.91(-5.41%) |
Apr 17, 2018 | 53.17 | 54.29 | 53.15 | 53.79 | 10,567,505 | +0.92(+1.74%) |
Apr 16, 2018 | 52.47 | 53.21 | 52.23 | 52.87 | 8,587,000 | +0.74(+1.43%) |
Apr 13, 2018 | 52.88 | 53.04 | 51.80 | 52.12 | 7,300,140 | -0.33(-0.64%) |
Apr 12, 2018 | 51.41 | 52.68 | 51.28 | 52.46 | 9,824,688 | +1.38(+2.69%) |
Apr 11, 2018 | 50.66 | 51.98 | 50.53 | 51.08 | 10,073,472 | +0.14(+0.27%) |
Apr 10, 2018 | 50.77 | 51.36 | 50.01 | 50.94 | 11,428,866 | +1.65(+3.36%) |
Apr 09, 2018 | 49.25 | 51.11 | 49.08 | 49.29 | 11,985,714 | +0.63(+1.30%) |
Apr 06, 2018 | 49.51 | 50.08 | 48.27 | 48.66 | 16,230,760 | -1.81(-3.59%) |
Apr 05, 2018 | 51.94 | 52.25 | 50.07 | 50.47 | 13,179,267 | -1.18(-2.29%) |
Apr 04, 2018 | 48.61 | 51.84 | 48.61 | 51.65 | 12,893,406 | +1.47(+2.93%) |
Apr 03, 2018 | 49.75 | 50.61 | 49.28 | 50.18 | 11,617,673 | +1.01(+2.06%) |
Apr 02, 2018 | 51.38 | 51.62 | 48.73 | 49.17 | 22,653,872 | -2.53(-4.89%) |
Mar 29, 2018 | 51.70 | 51.70 | 51.70 | 0 | +1.44(+2.87%) | |
Mar 28, 2018 | 51.13 | 51.53 | 49.95 | 50.26 | 17,937,222 | -1.28(-2.49%) |
Mar 27, 2018 | 54.85 | 55.05 | 50.98 | 51.54 | 18,842,702 | -2.82(-5.18%) |
Mar 26, 2018 | 53.18 | 54.40 | 52.63 | 54.36 | 15,584,081 | +2.87(+5.58%) |
Mar 23, 2018 | 54.54 | 54.69 | 51.48 | 51.48 | 20,868,406 | -3.33(-6.07%) |
Mar 22, 2018 | 55.47 | 56.35 | 54.76 | 54.81 | 15,996,294 | -1.69(-2.99%) |
Mar 21, 2018 | 55.40 | 57.24 | 55.28 | 56.50 | 18,466,570 | +1.44(+2.62%) |
Mar 20, 2018 | 54.31 | 55.33 | 54.22 | 55.06 | 9,172,258 | +0.68(+1.25%) |
Mar 19, 2018 | 54.68 | 54.92 | 53.43 | 54.38 | 14,784,561 | -0.87(-1.58%) |
Mar 16, 2018 | 56.13 | 56.26 | 55.06 | 55.26 | 16,210,996 | -0.78(-1.39%) |
Mar 15, 2018 | 56.15 | 56.93 | 55.40 | 56.04 | 12,844,248 | +0.05(+0.08%) |
Mar 14, 2018 | 55.77 | 56.44 | 55.21 | 55.99 | 12,795,904 | +0.50(+0.90%) |
Mar 13, 2018 | 57.06 | 57.86 | 55.30 | 55.49 | 16,852,696 | -1.19(-2.10%) |
Mar 12, 2018 | 57.55 | 58.01 | 56.60 | 56.68 | 17,429,734 | -0.59(-1.04%) |
Mar 09, 2018 | 55.51 | 57.41 | 55.29 | 57.27 | 19,434,118 | +2.08(+3.77%) |
Mar 08, 2018 | 55.55 | 55.69 | 54.85 | 55.19 | 13,138,070 | -0.05(-0.08%) |
Mar 07, 2018 | 54.48 | 55.24 | 18,591,630 | -0.53(-0.95%) | ||
Mar 06, 2018 | 54.22 | 55.94 | 54.01 | 55.77 | 24,994,896 | +2.19(+4.10%) |
Mar 05, 2018 | 53.28 | 54.31 | 53.09 | 53.57 | 14,331,496 | -0.37(-0.69%) |
Mar 02, 2018 | 51.97 | 54.05 | 51.24 | 53.95 | 16,909,246 | +0.89(+1.68%) |
Mar 01, 2018 | 53.49 | 54.33 | 52.18 | 53.05 | 18,639,774 | -0.48(-0.90%) |
Feb 28, 2018 | 53.83 | 54.63 | 53.53 | 53.54 | 14,137,820 | -0.05(-0.09%) |
Feb 27, 2018 | 54.51 | 54.76 | 53.57 | 53.58 | 14,085,222 | -1.09(-1.99%) |
Feb 26, 2018 | 53.47 | 54.84 | 53.38 | 54.67 | 15,940,345 | +1.67(+3.16%) |
Feb 23, 2018 | 52.61 | 53.11 | 52.35 | 53.00 | 14,556,760 | +0.87(+1.68%) |
Feb 22, 2018 | 52.51 | 52.97 | 51.88 | 52.12 | 16,038,789 | -0.06(-0.11%) |
Feb 21, 2018 | 52.99 | 53.30 | 52.17 | 52.18 | 17,694,296 | -0.49(-0.94%) |
Feb 20, 2018 | 50.89 | 53.27 | 50.53 | 52.67 | 23,655,698 | +1.61(+3.15%) |
Feb 16, 2018 | 51.06 | 51.06 | 51.06 | 0 | +0.97(+1.93%) | |
Feb 15, 2018 | 48.40 | 50.11 | 47.07 | 50.10 | 28,967,628 | +1.88(+3.91%) |
Feb 14, 2018 | 45.84 | 48.36 | 45.61 | 48.22 | 23,745,908 | +2.24(+4.86%) |
Feb 13, 2018 | 46.07 | 45.98 | 13,870,186 | +0.05(+0.10%) | ||
Feb 12, 2018 | 45.43 | 46.29 | 44.93 | 45.93 | 17,537,430 | +1.32(+2.95%) |
Feb 09, 2018 | 43.46 | 45.01 | 41.88 | 44.62 | 24,406,898 | +2.16(+5.09%) |
Feb 08, 2018 | 45.61 | 42.44 | 42.45 | 21,448,300 | -2.73(-6.04%) | |
Feb 07, 2018 | 46.28 | 46.94 | 45.16 | 45.18 | 15,896,123 | -1.45(-3.10%) |
Feb 06, 2018 | 43.99 | 46.64 | 43.06 | 46.63 | 23,071,794 | +0.78(+1.70%) |
Feb 05, 2018 | 46.38 | 47.73 | 45.13 | 45.85 | 19,320,562 | -1.18(-2.51%) |
Feb 02, 2018 | 48.79 | 48.79 | 46.91 | 47.03 | 18,118,736 | -2.41(-4.88%) |
Feb 01, 2018 | 49.33 | 50.28 | 49.12 | 49.44 | 10,449,016 | -0.32(-0.65%) |
Jan 31, 2018 | 49.81 | 50.24 | 49.13 | 49.77 | 14,186,342 | +0.23(+0.47%) |
Jan 30, 2018 | 50.37 | 50.40 | 49.38 | 49.53 | 15,724,461 | -1.81(-3.52%) |
Jan 29, 2018 | 52.64 | 52.82 | 50.87 | 51.34 | 13,299,857 | -1.66(-3.13%) |
Jan 26, 2018 | 52.35 | 53.00 | 51.97 | 53.00 | 12,127,387 | +1.26(+2.44%) |
Jan 25, 2018 | 53.99 | 54.50 | 51.46 | 51.74 | 16,446,264 | -1.04(-1.97%) |
Jan 24, 2018 | 53.19 | 53.28 | 52.30 | 52.78 | 12,714,088 | -0.84(-1.57%) |
Jan 23, 2018 | 53.71 | 53.99 | 53.06 | 53.63 | 9,484,889 | +0.31(+0.57%) |
Jan 22, 2018 | 53.33 | 53.38 | 52.77 | 53.32 | 12,324,143 | +0.06(+0.10%) |
Jan 19, 2018 | 53.54 | 53.56 | 52.18 | 53.26 | 12,348,477 | +0.00(+0.00%) |
Jan 18, 2018 | 52.66 | 54.41 | 52.60 | 53.26 | 19,048,286 | +0.06(+0.10%) |
Jan 17, 2018 | 51.70 | 53.38 | 51.47 | 53.21 | 19,313,734 | +2.64(+5.21%) |
Jan 16, 2018 | 50.87 | 51.41 | 50.12 | 50.57 | 15,491,701 | +0.97(+1.96%) |
Jan 12, 2018 | 49.60 | 49.60 | 49.60 | 0 | +0.23(+0.47%) | |
Jan 11, 2018 | 49.62 | 49.67 | 48.83 | 49.37 | 11,508,832 | -0.09(-0.19%) |
Jan 10, 2018 | 49.46 | 15,632,677 | -1.45(-2.84%) | |||
Jan 09, 2018 | 52.12 | 52.13 | 50.15 | 50.91 | 14,591,998 | -0.98(-1.90%) |
Jan 08, 2018 | 51.05 | 52.38 | 51.01 | 51.89 | 13,627,034 | +1.22(+2.42%) |
Jan 05, 2018 | 50.71 | 50.95 | 50.31 | 50.67 | 11,748,811 | +0.29(+0.57%) |
Jan 04, 2018 | 50.57 | 50.98 | 50.09 | 50.38 | 10,161,813 | +0.29(+0.57%) |
Jan 03, 2018 | 49.68 | 50.37 | 49.35 | 50.09 | 11,734,955 | +0.87(+1.77%) |
Jan 02, 2018 | 47.96 | 49.24 | 47.53 | 49.22 | 10,577,986 | +1.78(+3.76%) |
Dec 29, 2017 | 47.44 | 47.44 | 47.44 | 0 | -0.56(-1.16%) | |
Dec 28, 2017 | 48.15 | 48.39 | 47.79 | 47.99 | 6,070,314 | +0.04(+0.08%) |
Dec 27, 2017 | 47.64 | 48.10 | 47.30 | 47.96 | 6,420,443 | +0.58(+1.23%) |
Dec 26, 2017 | 47.72 | 46.79 | 47.37 | 7,966,708 | -0.94(-1.94%) | |
Dec 22, 2017 | 48.02 | 48.48 | 47.60 | 48.31 | 8,715,615 | +0.16(+0.33%) |
Dec 21, 2017 | 49.35 | 49.47 | 48.08 | 48.15 | 10,267,555 | -1.30(-2.63%) |
Dec 20, 2017 | 50.21 | 50.34 | 49.11 | 49.45 | 10,722,098 | +0.31(+0.62%) |
Dec 19, 2017 | 49.04 | 49.58 | 48.56 | 49.14 | 11,473,741 | -0.41(-0.82%) |
Dec 18, 2017 | 49.33 | 49.68 | 48.96 | 49.55 | 14,335,047 | +0.80(+1.64%) |
Dec 15, 2017 | 47.85 | 49.07 | 47.46 | 48.75 | 15,707,224 | +1.14(+2.40%) |
Dec 14, 2017 | 47.33 | 48.08 | 46.93 | 47.61 | 9,633,794 | +0.51(+1.08%) |
Dec 13, 2017 | 47.15 | 47.40 | 46.93 | 47.10 | 14,932,764 | +0.27(+0.57%) |
Dec 12, 2017 | 47.79 | 48.01 | 46.83 | 46.83 | 10,287,000 | -1.07(-2.23%) |
Dec 11, 2017 | 47.85 | 48.44 | 47.30 | 47.90 | 10,495,229 | +0.18(+0.37%) |
Dec 08, 2017 | 49.18 | 49.91 | 47.50 | 47.72 | 16,306,851 | -0.81(-1.66%) |
Dec 07, 2017 | 47.97 | 48.80 | 47.64 | 48.53 | 15,811,685 | +1.20(+2.53%) |
Dec 06, 2017 | 46.28 | 47.57 | 45.56 | 47.33 | 20,772,500 | +0.86(+1.86%) |
Dec 05, 2017 | 45.89 | 48.16 | 44.77 | 46.47 | 22,661,564 | +0.29(+0.62%) |
Dec 04, 2017 | 48.31 | 48.57 | 45.72 | 46.18 | 21,503,814 | -1.99(-4.12%) |
Dec 01, 2017 | 48.25 | 48.91 | 47.57 | 48.17 | 17,535,340 | -0.80(-1.63%) |
Nov 30, 2017 | 49.84 | 49.88 | 48.56 | 48.97 | 15,675,378 | -0.13(-0.26%) |
Nov 29, 2017 | 52.76 | 52.95 | 47.87 | 49.10 | 27,261,416 | -4.10(-7.71%) |
Nov 28, 2017 | 52.89 | 53.48 | 52.67 | 53.20 | 8,490,071 | +0.36(+0.68%) |
Nov 27, 2017 | 53.20 | 52.22 | 52.84 | 8,578,123 | -0.90(-1.68%) | |
Nov 24, 2017 | 53.68 | 53.94 | 53.51 | 53.74 | 3,990,860 | +0.21(+0.40%) |
Nov 22, 2017 | 54.69 | 54.75 | 53.36 | 53.52 | 8,947,106 | -0.95(-1.74%) |
Nov 21, 2017 | 53.73 | 54.53 | 53.73 | 54.47 | 11,008,229 | +1.09(+2.05%) |
Nov 20, 2017 | 52.49 | 53.93 | 52.49 | 53.38 | 15,498,616 | +1.05(+2.00%) |
Nov 17, 2017 | 56.01 | 56.41 | 51.96 | 52.33 | 29,617,438 | -1.25(-2.33%) |
Nov 16, 2017 | 52.21 | 53.73 | 52.12 | 53.58 | 17,948,070 | +1.92(+3.71%) |
Nov 15, 2017 | 52.09 | 52.38 | 51.38 | 51.66 | 10,354,051 | -0.60(-1.15%) |
Nov 14, 2017 | 52.65 | 52.71 | 51.69 | 52.27 | 10,403,289 | -0.57(-1.07%) |
Nov 13, 2017 | 52.25 | 52.88 | 51.97 | 52.83 | 10,158,115 | +0.62(+1.19%) |
Nov 10, 2017 | 51.55 | 52.35 | 51.24 | 52.21 | 7,959,177 | +0.82(+1.59%) |
Nov 09, 2017 | 52.32 | 52.41 | 50.77 | 51.39 | 11,085,269 | -1.33(-2.53%) |
Nov 08, 2017 | 52.33 | 52.92 | 52.08 | 52.73 | 8,061,112 | +0.42(+0.80%) |
Nov 07, 2017 | 52.23 | 53.00 | 52.16 | 52.31 | 8,826,873 | +0.13(+0.25%) |
Nov 06, 2017 | 52.52 | 52.54 | 51.60 | 52.18 | 8,510,771 | -0.20(-0.39%) |
Nov 03, 2017 | 52.15 | 52.39 | 51.80 | 52.39 | 6,008,894 | +0.27(+0.52%) |
Nov 02, 2017 | 51.62 | 52.23 | 51.05 | 52.12 | 7,065,274 | +0.51(+0.99%) |
Nov 01, 2017 | 52.80 | 53.12 | 51.14 | 51.61 | 11,311,357 | -0.67(-1.28%) |
Oct 31, 2017 | 51.92 | 52.51 | 51.59 | 52.27 | 8,269,171 | +0.49(+0.95%) |
Oct 30, 2017 | 52.34 | 52.43 | 51.49 | 51.78 | 7,918,599 | -0.73(-1.39%) |
Oct 27, 2017 | 52.12 | 52.64 | 51.41 | 52.52 | 11,360,097 | +0.70(+1.36%) |
Oct 26, 2017 | 51.57 | 52.27 | 51.50 | 51.81 | 8,860,352 | +0.58(+1.14%) |
Oct 25, 2017 | 52.15 | 52.22 | 50.55 | 51.23 | 14,782,619 | -1.00(-1.92%) |
Oct 24, 2017 | 52.44 | 52.49 | 51.75 | 52.23 | 8,380,228 | +0.01(+0.02%) |
Oct 23, 2017 | 52.33 | 52.55 | 51.69 | 52.22 | 11,877,168 | +0.26(+0.50%) |
Oct 20, 2017 | 51.73 | 52.09 | 51.70 | 51.96 | 11,415,885 | +0.70(+1.37%) |
Oct 19, 2017 | 50.67 | 51.26 | 50.16 | 51.26 | 8,596,480 | -0.01(-0.02%) |
Oct 18, 2017 | 51.22 | 51.52 | 50.64 | 51.26 | 10,210,935 | +0.19(+0.38%) |
Oct 17, 2017 | 50.92 | 51.21 | 50.28 | 51.07 | 11,055,820 | +0.08(+0.16%) |
Oct 16, 2017 | 50.28 | 51.03 | 50.28 | 50.99 | 10,706,493 | +1.02(+2.04%) |
Oct 13, 2017 | 49.65 | 50.07 | 49.32 | 49.97 | 11,019,811 | +0.58(+1.18%) |
Oct 12, 2017 | 49.24 | 50.14 | 49.13 | 49.38 | 13,613,856 | +0.07(+0.15%) |
Oct 11, 2017 | 48.53 | 49.44 | 48.45 | 49.31 | 8,361,688 | +0.59(+1.22%) |
Oct 10, 2017 | 49.14 | 49.16 | 47.98 | 48.72 | 8,870,178 | -0.09(-0.19%) |
Oct 09, 2017 | 48.81 | 49.14 | 48.37 | 48.81 | 9,459,534 | +0.27(+0.55%) |
Oct 06, 2017 | 47.43 | 48.55 | 47.38 | 48.54 | 9,185,976 | +0.90(+1.89%) |
Oct 05, 2017 | 47.85 | 47.93 | 47.03 | 47.64 | 10,077,922 | -0.16(-0.33%) |
Oct 04, 2017 | 47.97 | 48.17 | 47.38 | 47.80 | 8,953,509 | -0.22(-0.46%) |
Oct 03, 2017 | 48.37 | 48.50 | 47.49 | 48.02 | 12,203,255 | -0.22(-0.46%) |
Oct 02, 2017 | 48.37 | 48.75 | 47.82 | 48.24 | 16,876,958 | -0.01(-0.02%) |
Sep 29, 2017 | 46.86 | 48.43 | 46.84 | 48.25 | 22,678,726 | +1.36(+2.90%) |
Sep 28, 2017 | 45.32 | 47.13 | 45.07 | 46.89 | 23,858,256 | +1.65(+3.64%) |
Sep 27, 2017 | 43.29 | 46.05 | 43.24 | 45.24 | 21,979,594 | +2.70(+6.36%) |
Sep 26, 2017 | 43.13 | 43.41 | 42.22 | 42.54 | 11,967,860 | -0.38(-0.88%) |
Sep 25, 2017 | 44.02 | 44.13 | 42.58 | 42.92 | 12,354,053 | -1.33(-3.01%) |
Sep 22, 2017 | 43.44 | 44.38 | 43.39 | 44.25 | 6,334,091 | +0.57(+1.32%) |
Sep 21, 2017 | 43.83 | 44.03 | 43.32 | 43.68 | 9,211,934 | -0.12(-0.27%) |
Sep 20, 2017 | 44.81 | 44.81 | 43.34 | 43.80 | 11,897,094 | -0.91(-2.03%) |
Sep 19, 2017 | 44.49 | 44.93 | 44.08 | 44.71 | 10,130,992 | +0.19(+0.44%) |
Sep 18, 2017 | 44.28 | 44.95 | 44.22 | 44.51 | 12,106,930 | +0.84(+1.93%) |
Sep 15, 2017 | 43.51 | 44.18 | 43.42 | 43.67 | 14,983,803 | +0.08(+0.19%) |
Sep 14, 2017 | 42.59 | 43.87 | 42.41 | 43.59 | 13,319,328 | +0.86(+2.02%) |
Sep 13, 2017 | 42.71 | 43.00 | 42.18 | 42.72 | 8,096,729 | +0.44(+1.03%) |
Sep 12, 2017 | 42.46 | 42.63 | 42.03 | 42.29 | 7,809,494 | +0.06(+0.15%) |
Sep 11, 2017 | 41.58 | 42.42 | 41.55 | 42.22 | 9,599,414 | +1.14(+2.77%) |
Sep 08, 2017 | 41.87 | 41.92 | 40.87 | 41.08 | 8,775,021 | -0.81(-1.92%) |
Sep 07, 2017 | 41.63 | 42.06 | 41.31 | 41.89 | 8,950,632 | +0.45(+1.10%) |
Sep 06, 2017 | 41.41 | 41.64 | 40.96 | 41.44 | 13,079,719 | +0.23(+0.56%) |
Sep 05, 2017 | 41.34 | 41.65 | 40.64 | 41.20 | 9,929,768 | -0.57(-1.37%) |
Sep 01, 2017 | 41.86 | 41.96 | 41.46 | 41.78 | 5,729,408 | -0.02(-0.04%) |
Aug 31, 2017 | 42.08 | 42.12 | 41.54 | 41.80 | 9,945,784 | -0.32(-0.77%) |
Aug 30, 2017 | 40.76 | 42.14 | 40.75 | 42.12 | 9,496,027 | +1.34(+3.29%) |
Aug 29, 2017 | 39.85 | 40.94 | 39.77 | 40.78 | 7,303,297 | +0.36(+0.89%) |
Aug 28, 2017 | 40.17 | 40.50 | 40.17 | 40.42 | 5,979,704 | +0.30(+0.74%) |
Aug 25, 2017 | 40.57 | 40.71 | 39.94 | 40.12 | 6,893,356 | -0.38(-0.94%) |
Aug 24, 2017 | 41.04 | 41.05 | 40.07 | 40.50 | 9,988,516 | -0.28(-0.68%) |
Aug 23, 2017 | 40.95 | 40.95 | 40.60 | 40.78 | 9,154,936 | -0.40(-0.97%) |
Aug 22, 2017 | 40.41 | 41.25 | 40.40 | 41.18 | 9,351,762 | +1.15(+2.87%) |
Aug 21, 2017 | 40.77 | 40.91 | 39.76 | 40.03 | 15,553,024 | -0.91(-2.23%) |
Aug 18, 2017 | 41.38 | 41.82 | 40.35 | 40.94 | 22,717,652 | +1.09(+2.74%) |
Aug 17, 2017 | 40.97 | 41.04 | 39.74 | 39.85 | 15,422,563 | -1.24(-3.01%) |
Aug 16, 2017 | 40.99 | 41.24 | 40.44 | 41.09 | 9,174,036 | +0.54(+1.32%) |
Aug 15, 2017 | 40.70 | 40.99 | 40.30 | 40.55 | 6,760,922 | +0.09(+0.23%) |
Aug 14, 2017 | 40.39 | 40.89 | 40.30 | 40.46 | 10,563,549 | +0.65(+1.62%) |
Aug 11, 2017 | 38.85 | 39.87 | 38.80 | 39.82 | 11,643,927 | +0.97(+2.50%) |
Aug 10, 2017 | 40.08 | 40.28 | 38.76 | 38.85 | 12,223,691 | -1.65(-4.06%) |
Aug 09, 2017 | 40.10 | 40.69 | 39.80 | 40.49 | 6,096,630 | -0.08(-0.20%) |
Aug 08, 2017 | 40.70 | 41.15 | 40.42 | 40.57 | 10,529,409 | -0.06(-0.14%) |
Aug 07, 2017 | 39.61 | 40.71 | 39.60 | 40.63 | 8,394,342 | +1.05(+2.66%) |
Aug 04, 2017 | 39.87 | 39.15 | 39.58 | 8,126,753 | +0.11(+0.28%) | |
Aug 03, 2017 | 39.46 | 39.85 | 39.10 | 39.46 | 12,415,562 | -0.03(-0.07%) |
Aug 02, 2017 | 40.99 | 41.07 | 39.29 | 39.49 | 16,907,786 | -1.27(-3.11%) |
Aug 01, 2017 | 41.03 | 41.40 | 40.68 | 40.76 | 10,216,917 | -0.19(-0.47%) |
Jul 31, 2017 | 41.99 | 42.02 | 40.68 | 40.95 | 12,030,805 | -0.87(-2.08%) |
Jul 28, 2017 | 42.42 | 42.51 | 41.51 | 41.82 | 10,370,142 | -0.73(-1.72%) |
Jul 27, 2017 | 43.90 | 43.98 | 41.87 | 42.55 | 18,422,136 | -1.30(-2.97%) |
Jul 26, 2017 | 43.08 | 43.87 | 42.99 | 43.85 | 9,910,889 | +0.97(+2.26%) |
Jul 25, 2017 | 43.10 | 43.13 | 42.38 | 42.88 | 7,865,725 | -0.35(-0.81%) |
Jul 24, 2017 | 43.14 | 43.46 | 43.03 | 43.24 | 9,192,033 | -0.03(-0.06%) |
Jul 21, 2017 | 43.24 | 43.40 | 42.73 | 43.26 | 8,157,650 | -0.41(-0.93%) |
Jul 20, 2017 | 43.75 | 42.87 | 43.67 | 9,501,018 | +0.06(+0.15%) | |
Jul 19, 2017 | 43.35 | 43.63 | 43.20 | 43.60 | 10,315,268 | +0.52(+1.20%) |
Jul 18, 2017 | 42.53 | 43.10 | 42.22 | 43.09 | 7,134,634 | +0.43(+1.02%) |
Jul 17, 2017 | 42.70 | 42.93 | 42.22 | 42.65 | 8,309,566 | +0.03(+0.06%) |
Jul 14, 2017 | 41.94 | 42.63 | 41.91 | 42.63 | 8,748,673 | +0.76(+1.81%) |
Jul 13, 2017 | 41.85 | 42.20 | 41.58 | 41.87 | 9,772,792 | +0.02(+0.04%) |
Jul 12, 2017 | 42.22 | 42.49 | 41.44 | 41.85 | 11,247,623 | -0.11(-0.26%) |
Jul 11, 2017 | 40.86 | 42.05 | 40.70 | 41.96 | 14,635,677 | +1.10(+2.69%) |
Jul 10, 2017 | 40.30 | 41.13 | 40.21 | 40.86 | 11,206,367 | +0.62(+1.54%) |
Jul 07, 2017 | 39.15 | 40.48 | 39.15 | 40.24 | 11,629,980 | +1.32(+3.40%) |
Jul 06, 2017 | 38.56 | 39.36 | 38.41 | 38.92 | 12,912,358 | -0.01(-0.02%) |
Jul 05, 2017 | 38.15 | 39.03 | 38.12 | 38.93 | 11,839,439 | +1.03(+2.71%) |
Jul 03, 2017 | 38.20 | 38.78 | 37.87 | 37.90 | 7,054,012 | -0.28(-0.73%) |
Jun 30, 2017 | 38.64 | 38.82 | 37.98 | 38.18 | 10,867,593 | -0.12(-0.31%) |
Jun 29, 2017 | 39.14 | 39.24 | 37.70 | 38.30 | 13,373,849 | -1.16(-2.93%) |
Jun 28, 2017 | 38.73 | 39.53 | 38.28 | 39.46 | 15,481,344 | +0.74(+1.91%) |
Jun 27, 2017 | 39.74 | 39.83 | 38.66 | 38.72 | 13,779,068 | -1.26(-3.14%) |
Jun 26, 2017 | 41.10 | 41.27 | 39.66 | 39.97 | 11,805,984 | -0.78(-1.91%) |
Jun 23, 2017 | 40.94 | 40.75 | 15,091,215 | +0.69(+1.73%) | ||
Jun 22, 2017 | 40.38 | 40.59 | 39.82 | 40.06 | 8,257,792 | -0.26(-0.64%) |
Jun 21, 2017 | 40.12 | 40.50 | 39.82 | 40.31 | 10,509,223 | +0.24(+0.60%) |
Jun 20, 2017 | 40.91 | 41.21 | 40.02 | 40.07 | 9,828,161 | -0.86(-2.10%) |
Jun 19, 2017 | 40.39 | 41.03 | 40.32 | 40.93 | 10,440,592 | +1.09(+2.74%) |
Jun 16, 2017 | 39.92 | 40.57 | 39.79 | 39.84 | 11,658,507 | -0.05(-0.12%) |
Jun 15, 2017 | 39.92 | 40.36 | 39.58 | 39.89 | 12,466,762 | -0.76(-1.86%) |
Jun 14, 2017 | 41.66 | 41.85 | 40.08 | 40.65 | 11,571,975 | -0.80(-1.94%) |
Jun 13, 2017 | 41.51 | 42.05 | 40.92 | 41.45 | 13,341,609 | +0.47(+1.15%) |
Jun 12, 2017 | 40.80 | 41.13 | 39.11 | 40.98 | 22,314,194 | -0.37(-0.89%) |
Jun 09, 2017 | 44.01 | 44.23 | 40.12 | 41.35 | 22,156,070 | -2.49(-5.67%) |
Jun 08, 2017 | 43.81 | 43.87 | 43.37 | 43.84 | 8,586,649 | +0.16(+0.36%) |
Jun 07, 2017 | 43.16 | 43.75 | 43.09 | 43.68 | 8,683,380 | +0.64(+1.48%) |
Jun 06, 2017 | 43.04 | 43.63 | 42.96 | 43.04 | 8,445,846 | -0.14(-0.32%) |
Jun 05, 2017 | 43.10 | 43.66 | 42.99 | 43.18 | 7,364,763 | -0.07(-0.17%) |
Jun 02, 2017 | 42.72 | 43.31 | 42.42 | 43.25 | 10,304,780 | +0.74(+1.74%) |