Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.12 | 51.29 | 50.32 | 50.37 | 5,517,445 | -0.66(-1.30%) |
Apr 27, 2018 | 51.18 | 51.31 | 50.67 | 51.04 | 8,938,888 | -0.13(-0.26%) |
Apr 26, 2018 | 51.09 | 51.38 | 50.80 | 51.17 | 5,587,581 | +0.32(+0.63%) |
Apr 25, 2018 | 50.67 | 51.01 | 50.21 | 50.85 | 8,997,873 | +0.27(+0.54%) |
Apr 24, 2018 | 52.18 | 52.18 | 50.05 | 50.58 | 9,873,537 | -1.40(-2.70%) |
Apr 23, 2018 | 52.03 | 52.19 | 51.84 | 51.98 | 3,505,825 | -0.15(-0.29%) |
Apr 20, 2018 | 52.42 | 52.58 | 51.91 | 52.13 | 4,924,341 | -0.28(-0.54%) |
Apr 19, 2018 | 53.07 | 53.07 | 52.22 | 52.41 | 6,586,315 | -0.59(-1.12%) |
Apr 18, 2018 | 52.93 | 53.24 | 52.80 | 53.01 | 5,360,154 | +0.38(+0.72%) |
Apr 17, 2018 | 52.37 | 52.78 | 52.14 | 52.63 | 5,411,009 | +0.59(+1.14%) |
Apr 16, 2018 | 51.73 | 52.11 | 51.46 | 52.03 | 7,166,295 | +0.69(+1.34%) |
Apr 13, 2018 | 51.68 | 51.82 | 51.16 | 51.35 | 4,891,095 | -0.05(-0.10%) |
Apr 12, 2018 | 51.09 | 51.61 | 50.96 | 51.40 | 4,002,689 | +0.54(+1.06%) |
Apr 11, 2018 | 50.87 | 51.07 | 50.67 | 50.86 | 7,308,087 | -0.38(-0.74%) |
Apr 10, 2018 | 50.88 | 51.52 | 50.80 | 51.24 | 14,523,880 | +1.03(+2.06%) |
Apr 09, 2018 | 50.21 | 50.81 | 49.85 | 50.21 | 7,117,733 | +0.27(+0.55%) |
Apr 06, 2018 | 50.67 | 50.91 | 49.61 | 49.93 | 8,953,639 | -1.25(-2.43%) |
Apr 05, 2018 | 50.48 | 51.35 | 50.40 | 51.18 | 8,707,690 | +0.94(+1.86%) |
Apr 04, 2018 | 49.08 | 50.28 | 48.80 | 50.24 | 7,284,409 | +0.33(+0.65%) |
Apr 03, 2018 | 49.33 | 50.06 | 49.02 | 49.91 | 7,680,470 | +0.70(+1.42%) |
Apr 02, 2018 | 50.14 | 50.39 | 48.78 | 49.22 | 10,558,267 | -1.10(-2.18%) |
Mar 29, 2018 | 50.31 | 50.31 | 50.31 | 0 | +0.95(+1.92%) | |
Mar 28, 2018 | 50.09 | 50.28 | 49.21 | 49.37 | 13,404,505 | -0.64(-1.27%) |
Mar 27, 2018 | 50.65 | 50.97 | 49.75 | 50.00 | 8,251,484 | -0.51(-1.01%) |
Mar 26, 2018 | 50.08 | 50.56 | 49.61 | 50.52 | 6,611,757 | +1.02(+2.05%) |
Mar 23, 2018 | 50.60 | 50.86 | 49.45 | 49.50 | 8,950,816 | -0.99(-1.96%) |
Mar 22, 2018 | 51.63 | 51.81 | 50.46 | 50.49 | 8,714,052 | -1.56(-2.99%) |
Mar 21, 2018 | 51.58 | 52.51 | 51.41 | 52.04 | 5,493,080 | +0.58(+1.13%) |
Mar 20, 2018 | 51.70 | 51.87 | 51.35 | 51.46 | 4,090,573 | -0.05(-0.10%) |
Mar 19, 2018 | 52.11 | 52.15 | 51.14 | 51.51 | 7,176,644 | -0.75(-1.44%) |
Mar 16, 2018 | 52.17 | 52.55 | 52.07 | 52.26 | 6,254,509 | -0.00(-0.01%) |
Mar 15, 2018 | 53.03 | 53.08 | 52.26 | 52.27 | 5,947,530 | -0.70(-1.31%) |
Mar 14, 2018 | 53.86 | 53.87 | 52.86 | 52.96 | 6,168,166 | -0.66(-1.23%) |
Mar 13, 2018 | 54.13 | 54.35 | 53.56 | 53.62 | 6,894,988 | -0.22(-0.41%) |
Mar 12, 2018 | 54.04 | 54.30 | 53.74 | 53.84 | 5,424,887 | -0.13(-0.24%) |
Mar 09, 2018 | 53.35 | 54.00 | 53.15 | 53.98 | 6,660,925 | +0.96(+1.81%) |
Mar 08, 2018 | 53.09 | 53.19 | 52.66 | 53.02 | 5,870,371 | +0.04(+0.08%) |
Mar 07, 2018 | 53.04 | 52.97 | 9,535,352 | -0.19(-0.36%) | ||
Mar 06, 2018 | 52.82 | 53.56 | 52.57 | 53.17 | 10,005,723 | +0.58(+1.10%) |
Mar 05, 2018 | 51.66 | 52.73 | 51.59 | 52.59 | 7,475,901 | +0.69(+1.32%) |
Mar 02, 2018 | 51.64 | 52.04 | 51.37 | 51.90 | 9,099,500 | -0.05(-0.10%) |
Mar 01, 2018 | 52.46 | 52.68 | 51.56 | 51.95 | 11,317,144 | -0.54(-1.02%) |
Feb 28, 2018 | 53.59 | 53.64 | 52.48 | 52.49 | 6,328,042 | -0.95(-1.78%) |
Feb 27, 2018 | 54.13 | 54.21 | 53.44 | 53.44 | 6,722,955 | -0.75(-1.38%) |
Feb 26, 2018 | 54.18 | 54.22 | 53.65 | 54.19 | 3,691,004 | +0.24(+0.44%) |
Feb 23, 2018 | 53.47 | 53.97 | 53.20 | 53.95 | 4,012,556 | +0.78(+1.47%) |
Feb 22, 2018 | 53.17 | 5,145,730 | +0.35(+0.67%) | |||
Feb 21, 2018 | 53.04 | 53.76 | 52.81 | 52.81 | 5,677,246 | -0.18(-0.35%) |
Feb 20, 2018 | 53.01 | 53.40 | 52.81 | 53.00 | 5,956,426 | -0.24(-0.45%) |
Feb 16, 2018 | 53.24 | 53.24 | 53.24 | 0 | -0.19(-0.36%) | |
Feb 15, 2018 | 53.41 | 53.47 | 53.01 | 53.43 | 6,985,728 | +0.40(+0.75%) |
Feb 14, 2018 | 51.90 | 53.14 | 51.79 | 53.03 | 9,088,151 | +0.70(+1.35%) |
Feb 13, 2018 | 52.25 | 52.57 | 52.13 | 52.33 | 7,698,281 | -0.13(-0.25%) |
Feb 12, 2018 | 51.83 | 52.77 | 51.68 | 52.46 | 11,887,860 | +1.04(+2.02%) |
Feb 09, 2018 | 51.10 | 51.77 | 49.84 | 51.42 | 30,011,922 | +0.88(+1.74%) |
Feb 08, 2018 | 52.46 | 52.58 | 50.53 | 50.54 | 14,541,180 | -1.84(-3.51%) |
Feb 07, 2018 | 52.62 | 53.34 | 52.38 | 52.38 | 19,030,214 | -0.48(-0.90%) |
Feb 06, 2018 | 50.44 | 52.95 | 50.37 | 52.86 | 21,971,760 | +0.91(+1.75%) |
Feb 05, 2018 | 53.00 | 53.54 | 51.19 | 51.95 | 14,413,156 | -1.27(-2.38%) |
Feb 02, 2018 | 54.35 | 54.41 | 53.18 | 53.22 | 10,991,013 | -1.43(-2.63%) |
Feb 01, 2018 | 55.02 | 55.38 | 54.56 | 54.65 | 10,776,846 | -0.76(-1.37%) |
Jan 31, 2018 | 55.54 | 55.60 | 55.04 | 55.41 | 11,261,512 | +0.04(+0.08%) |
Jan 30, 2018 | 55.53 | 55.77 | 55.53 | 55.37 | 10,017,431 | -0.40(-0.73%) |
Jan 29, 2018 | 56.37 | 56.44 | 55.74 | 55.77 | 6,056,477 | -0.64(-1.14%) |
Jan 26, 2018 | 56.20 | 56.48 | 55.80 | 56.41 | 4,409,410 | +0.25(+0.44%) |
Jan 25, 2018 | 56.05 | 56.41 | 55.94 | 56.17 | 8,825,245 | +0.37(+0.66%) |
Jan 24, 2018 | 55.70 | 56.08 | 55.56 | 55.80 | 6,525,749 | +0.24(+0.43%) |
Jan 23, 2018 | 55.45 | 55.60 | 55.16 | 55.56 | 4,568,655 | -0.01(-0.02%) |
Jan 22, 2018 | 55.62 | 55.62 | 55.27 | 55.57 | 6,497,097 | -0.13(-0.24%) |
Jan 19, 2018 | 55.62 | 55.73 | 55.39 | 55.70 | 5,604,466 | +0.33(+0.60%) |
Jan 18, 2018 | 55.23 | 55.57 | 55.06 | 55.37 | 6,695,660 | -0.04(-0.06%) |
Jan 17, 2018 | 55.54 | 55.65 | 55.17 | 55.40 | 12,325,629 | +0.26(+0.46%) |
Jan 16, 2018 | 55.97 | 56.00 | 54.80 | 55.15 | 9,670,862 | -0.65(-1.17%) |
Jan 12, 2018 | 55.80 | 55.80 | 55.80 | 0 | +0.09(+0.16%) | |
Jan 11, 2018 | 55.21 | 55.71 | 55.16 | 55.71 | 6,613,378 | +0.72(+1.31%) |
Jan 10, 2018 | 55.22 | 55.22 | 54.87 | 54.99 | 4,794,085 | -0.33(-0.60%) |
Jan 09, 2018 | 55.48 | 55.74 | 55.29 | 55.32 | 5,402,524 | -0.09(-0.16%) |
Jan 08, 2018 | 55.38 | 55.46 | 55.14 | 55.41 | 5,156,713 | +0.08(+0.14%) |
Jan 05, 2018 | 55.13 | 55.39 | 55.01 | 55.33 | 5,307,676 | +0.44(+0.80%) |
Jan 04, 2018 | 54.64 | 55.00 | 54.62 | 54.89 | 4,680,620 | +0.48(+0.87%) |
Jan 03, 2018 | 54.18 | 54.48 | 54.06 | 54.42 | 5,626,087 | +0.38(+0.70%) |
Jan 02, 2018 | 53.56 | 54.06 | 53.42 | 54.04 | 10,199,237 | +0.76(+1.42%) |
Dec 29, 2017 | 53.28 | 53.28 | 53.28 | 0 | -0.10(-0.18%) | |
Dec 28, 2017 | 53.20 | 53.39 | 53.08 | 53.38 | 1,778,362 | +0.24(+0.45%) |
Dec 27, 2017 | 53.17 | 53.24 | 53.10 | 53.14 | 4,756,212 | +0.07(+0.13%) |
Dec 26, 2017 | 53.14 | 53.20 | 53.03 | 53.07 | 1,855,727 | -0.04(-0.08%) |
Dec 22, 2017 | 53.00 | 53.16 | 52.89 | 53.11 | 3,414,512 | +0.20(+0.38%) |
Dec 21, 2017 | 52.96 | 53.03 | 52.71 | 52.91 | 3,648,912 | +0.18(+0.35%) |
Dec 20, 2017 | 52.95 | 52.98 | 52.72 | 52.73 | 5,405,977 | +0.02(+0.03%) |
Dec 19, 2017 | 52.81 | 52.89 | 52.66 | 52.71 | 3,584,076 | -0.06(-0.12%) |
Dec 18, 2017 | 52.35 | 52.81 | 52.31 | 52.77 | 5,534,108 | +0.77(+1.47%) |
Dec 15, 2017 | 51.90 | 52.15 | 51.82 | 52.00 | 5,713,243 | +0.31(+0.59%) |
Dec 14, 2017 | 52.41 | 52.41 | 51.67 | 51.70 | 4,777,026 | -0.58(-1.11%) |
Dec 13, 2017 | 52.17 | 52.35 | 52.15 | 52.28 | 4,774,096 | +0.14(+0.27%) |
Dec 12, 2017 | 52.23 | 52.30 | 52.08 | 52.14 | 6,866,360 | +0.01(+0.02%) |
Dec 11, 2017 | 52.20 | 52.35 | 52.05 | 52.13 | 5,969,287 | +0.07(+0.13%) |
Dec 08, 2017 | 52.12 | 52.29 | 51.94 | 52.06 | 5,862,485 | +0.00(+0.00%) |
Dec 07, 2017 | 51.65 | 52.07 | 51.55 | 52.06 | 4,087,374 | +0.35(+0.68%) |
Dec 06, 2017 | 51.92 | 52.03 | 51.69 | 51.71 | 4,610,693 | -0.31(-0.59%) |
Dec 05, 2017 | 52.29 | 52.38 | 52.00 | 52.01 | 9,391,986 | -0.26(-0.50%) |
Dec 04, 2017 | 52.11 | 52.70 | 52.10 | 52.28 | 7,447,351 | +0.53(+1.03%) |
Dec 01, 2017 | 52.27 | 52.34 | 51.58 | 51.74 | 9,342,929 | -0.43(-0.82%) |
Nov 30, 2017 | 52.00 | 52.53 | 51.90 | 52.17 | 8,572,090 | +0.29(+0.56%) |
Nov 29, 2017 | 51.86 | 51.92 | 51.70 | 51.88 | 4,416,938 | +0.08(+0.15%) |
Nov 28, 2017 | 51.32 | 51.83 | 51.30 | 51.80 | 5,023,342 | +0.57(+1.11%) |
Nov 27, 2017 | 51.54 | 51.23 | 51.23 | 4,339,556 | -0.31(-0.59%) | |
Nov 24, 2017 | 51.39 | 51.60 | 51.37 | 51.54 | 1,396,409 | +0.26(+0.51%) |
Nov 22, 2017 | 51.47 | 51.49 | 51.28 | 51.28 | 2,712,325 | -0.14(-0.27%) |
Nov 21, 2017 | 51.44 | 51.67 | 51.36 | 51.42 | 3,539,224 | +0.27(+0.53%) |
Nov 20, 2017 | 51.03 | 51.29 | 50.96 | 51.15 | 4,748,133 | +0.07(+0.14%) |
Nov 17, 2017 | 50.87 | 51.24 | 50.83 | 51.08 | 3,226,137 | +0.07(+0.14%) |
Nov 16, 2017 | 50.57 | 51.07 | 50.52 | 51.01 | 4,004,099 | +0.61(+1.22%) |
Nov 15, 2017 | 50.39 | 50.52 | 50.16 | 50.39 | 6,256,868 | -0.31(-0.60%) |
Nov 14, 2017 | 50.86 | 50.91 | 50.57 | 50.70 | 4,208,874 | -0.46(-0.91%) |
Nov 13, 2017 | 50.71 | 51.23 | 50.54 | 51.16 | 3,087,229 | +0.26(+0.52%) |
Nov 10, 2017 | 50.81 | 51.04 | 50.79 | 50.90 | 3,253,648 | -0.08(-0.15%) |
Nov 09, 2017 | 51.15 | 51.24 | 50.82 | 50.98 | 5,396,551 | -0.44(-0.85%) |
Nov 08, 2017 | 51.44 | 51.51 | 51.28 | 51.42 | 2,930,174 | +0.05(+0.10%) |
Nov 07, 2017 | 51.39 | 51.47 | 51.21 | 51.37 | 4,139,508 | +0.05(+0.10%) |
Nov 06, 2017 | 51.46 | 51.68 | 51.26 | 51.31 | 4,222,024 | -0.22(-0.42%) |
Nov 03, 2017 | 51.59 | 51.60 | 51.29 | 51.53 | 4,327,938 | -0.03(-0.05%) |
Nov 02, 2017 | 52.00 | 52.00 | 51.44 | 51.56 | 14,634,355 | -0.38(-0.73%) |
Nov 01, 2017 | 51.94 | 52.10 | 51.74 | 51.93 | 6,391,695 | +0.25(+0.49%) |
Oct 31, 2017 | 51.60 | 51.81 | 51.58 | 51.68 | 4,573,306 | +0.14(+0.27%) |
Oct 30, 2017 | 51.83 | 51.44 | 51.54 | 5,987,278 | -0.25(-0.47%) | |
Oct 27, 2017 | 52.01 | 52.01 | 51.49 | 51.79 | 5,926,323 | -0.27(-0.52%) |
Oct 26, 2017 | 51.81 | 52.22 | 51.62 | 52.06 | 7,983,385 | +0.68(+1.33%) |
Oct 25, 2017 | 51.65 | 51.71 | 51.15 | 51.37 | 6,460,369 | -0.27(-0.53%) |
Oct 24, 2017 | 51.49 | 51.72 | 51.45 | 51.65 | 4,823,592 | +0.29(+0.56%) |
Oct 23, 2017 | 51.61 | 51.83 | 51.33 | 51.36 | 3,592,155 | -0.10(-0.19%) |
Oct 20, 2017 | 51.21 | 51.45 | 51.19 | 51.45 | 5,408,321 | +0.44(+0.86%) |
Oct 19, 2017 | 50.72 | 51.01 | 50.54 | 51.01 | 3,111,381 | +0.19(+0.38%) |
Oct 18, 2017 | 50.96 | 51.00 | 50.78 | 50.82 | 5,068,024 | -0.12(-0.24%) |
Oct 17, 2017 | 51.01 | 51.05 | 50.81 | 50.94 | 3,129,268 | -0.13(-0.26%) |
Oct 16, 2017 | 51.34 | 51.37 | 50.93 | 51.08 | 3,782,337 | -0.04(-0.07%) |
Oct 13, 2017 | 51.19 | 51.24 | 51.08 | 51.11 | 3,833,440 | +0.25(+0.48%) |
Oct 12, 2017 | 50.66 | 50.94 | 50.65 | 50.87 | 3,639,637 | +0.10(+0.19%) |
Oct 11, 2017 | 50.72 | 50.77 | 50.51 | 50.77 | 2,302,437 | +0.03(+0.05%) |
Oct 10, 2017 | 50.90 | 50.90 | 50.57 | 50.74 | 2,936,556 | +0.04(+0.07%) |
Oct 09, 2017 | 50.77 | 50.79 | 50.54 | 50.71 | 1,905,969 | -0.01(-0.02%) |
Oct 06, 2017 | 50.61 | 50.74 | 50.52 | 50.72 | 3,003,827 | -0.11(-0.22%) |
Oct 05, 2017 | 50.63 | 50.83 | 50.56 | 50.83 | 4,189,763 | +0.31(+0.61%) |
Oct 04, 2017 | 50.56 | 50.67 | 50.49 | 50.52 | 4,384,441 | +0.02(+0.03%) |
Oct 03, 2017 | 50.37 | 50.53 | 50.22 | 50.51 | 4,188,463 | +0.21(+0.42%) |
Oct 02, 2017 | 49.69 | 50.30 | 49.67 | 50.30 | 8,580,421 | +0.54(+1.09%) |
Sep 29, 2017 | 49.72 | 49.82 | 49.52 | 49.75 | 4,731,408 | +0.00(+0.00%) |
Sep 28, 2017 | 49.36 | 49.76 | 49.23 | 49.75 | 4,973,741 | +0.35(+0.71%) |
Sep 27, 2017 | 49.46 | 49.53 | 49.04 | 49.40 | 4,530,693 | +0.00(+0.00%) |
Sep 26, 2017 | 49.67 | 49.73 | 49.39 | 49.40 | 3,134,140 | -0.22(-0.44%) |
Sep 25, 2017 | 49.50 | 49.62 | 49.27 | 49.62 | 6,266,440 | +0.09(+0.18%) |
Sep 22, 2017 | 49.62 | 49.69 | 49.46 | 49.53 | 3,360,456 | -0.18(-0.35%) |
Sep 21, 2017 | 49.72 | 49.89 | 49.70 | 49.71 | 3,621,728 | -0.11(-0.21%) |
Sep 20, 2017 | 49.80 | 49.92 | 49.54 | 49.81 | 5,060,166 | +0.18(+0.35%) |
Sep 19, 2017 | 49.54 | 49.67 | 49.33 | 49.64 | 3,461,379 | +0.25(+0.51%) |
Sep 18, 2017 | 49.21 | 49.44 | 49.12 | 49.39 | 5,052,499 | +0.27(+0.55%) |
Sep 15, 2017 | 49.08 | 49.20 | 48.95 | 49.11 | 5,366,686 | +0.00(+0.00%) |
Sep 14, 2017 | 48.95 | 49.19 | 48.83 | 49.11 | 4,911,059 | +0.17(+0.34%) |
Sep 13, 2017 | 48.97 | 48.99 | 48.70 | 48.95 | 5,039,070 | -0.02(-0.04%) |
Sep 12, 2017 | 48.77 | 49.13 | 48.76 | 48.96 | 7,625,469 | +0.41(+0.84%) |
Sep 11, 2017 | 48.19 | 48.68 | 48.10 | 48.55 | 5,821,883 | +0.63(+1.31%) |
Sep 08, 2017 | 47.91 | 47.98 | 47.71 | 47.93 | 3,121,057 | -0.02(-0.04%) |
Sep 07, 2017 | 47.93 | 47.97 | 47.64 | 47.94 | 5,099,147 | +0.08(+0.16%) |
Sep 06, 2017 | 47.79 | 47.93 | 47.51 | 47.87 | 7,183,373 | +0.12(+0.26%) |
Sep 05, 2017 | 48.34 | 48.46 | 47.69 | 47.74 | 7,836,983 | -0.55(-1.14%) |
Sep 01, 2017 | 48.15 | 48.34 | 48.03 | 48.29 | 6,064,504 | +0.31(+0.65%) |
Aug 31, 2017 | 47.83 | 48.08 | 47.79 | 47.98 | 5,325,973 | +0.37(+0.77%) |
Aug 30, 2017 | 47.23 | 47.66 | 47.10 | 47.61 | 5,901,084 | +0.35(+0.74%) |
Aug 29, 2017 | 47.20 | 47.33 | 47.08 | 47.27 | 3,454,587 | -0.23(-0.48%) |
Aug 28, 2017 | 47.60 | 47.60 | 47.29 | 47.49 | 2,652,293 | +0.07(+0.15%) |
Aug 25, 2017 | 47.45 | 47.52 | 47.32 | 47.42 | 3,345,125 | +0.15(+0.31%) |
Aug 24, 2017 | 47.35 | 47.44 | 47.21 | 47.27 | 3,059,015 | -0.09(-0.18%) |
Aug 23, 2017 | 47.24 | 47.51 | 47.19 | 47.36 | 4,716,907 | -0.09(-0.18%) |
Aug 22, 2017 | 46.97 | 47.45 | 46.97 | 47.45 | 3,581,381 | +0.61(+1.30%) |
Aug 21, 2017 | 46.87 | 46.96 | 46.73 | 46.84 | 3,100,831 | +0.04(+0.09%) |
Aug 18, 2017 | 46.61 | 47.00 | 46.59 | 46.79 | 4,325,580 | +0.02(+0.04%) |
Aug 17, 2017 | 47.34 | 47.42 | 46.77 | 46.78 | 5,109,955 | -0.72(-1.52%) |
Aug 16, 2017 | 47.20 | 47.50 | 47.19 | 47.50 | 6,113,828 | +0.46(+0.98%) |
Aug 15, 2017 | 47.06 | 47.13 | 46.90 | 47.04 | 2,280,070 | +0.01(+0.02%) |
Aug 14, 2017 | 46.84 | 47.10 | 46.84 | 47.03 | 4,108,836 | +0.44(+0.94%) |
Aug 11, 2017 | 46.57 | 46.77 | 46.53 | 46.59 | 4,493,537 | -0.11(-0.24%) |
Aug 10, 2017 | 47.07 | 47.15 | 46.66 | 46.71 | 7,436,241 | -0.54(-1.14%) |
Aug 09, 2017 | 47.17 | 47.30 | 47.09 | 47.25 | 3,965,411 | +0.04(+0.09%) |
Aug 08, 2017 | 47.48 | 47.53 | 47.10 | 47.20 | 4,777,057 | -0.37(-0.79%) |
Aug 07, 2017 | 47.62 | 47.75 | 47.54 | 47.58 | 2,901,726 | +0.03(+0.05%) |
Aug 04, 2017 | 47.47 | 47.61 | 47.44 | 47.55 | 3,025,921 | +0.23(+0.48%) |
Aug 03, 2017 | 47.84 | 47.84 | 47.27 | 47.33 | 4,581,678 | -0.36(-0.75%) |
Aug 02, 2017 | 47.50 | 47.75 | 47.29 | 47.68 | 3,695,219 | +0.04(+0.09%) |
Aug 01, 2017 | 47.81 | 47.81 | 47.40 | 47.64 | 12,088,561 | +0.03(+0.07%) |
Jul 31, 2017 | 48.08 | 48.13 | 47.57 | 47.61 | 5,176,287 | -0.37(-0.76%) |
Jul 28, 2017 | 48.19 | 48.34 | 47.79 | 47.97 | 5,384,437 | -0.17(-0.36%) |
Jul 27, 2017 | 48.37 | 48.46 | 47.92 | 48.15 | 4,349,258 | -0.17(-0.36%) |
Jul 26, 2017 | 48.58 | 48.58 | 48.25 | 48.32 | 4,375,285 | -0.30(-0.61%) |
Jul 25, 2017 | 48.52 | 48.72 | 48.45 | 48.62 | 5,228,372 | +0.51(+1.07%) |
Jul 24, 2017 | 48.09 | 48.17 | 47.90 | 48.10 | 3,169,096 | -0.04(-0.09%) |
Jul 21, 2017 | 48.00 | 48.15 | 47.93 | 48.15 | 3,125,927 | +0.01(+0.02%) |
Jul 20, 2017 | 48.38 | 48.40 | 47.98 | 48.14 | 5,188,576 | -0.36(-0.74%) |
Jul 19, 2017 | 48.05 | 48.52 | 48.05 | 48.49 | 3,928,897 | +0.46(+0.96%) |
Jul 18, 2017 | 48.10 | 48.11 | 47.85 | 48.03 | 2,659,711 | -0.20(-0.42%) |
Jul 17, 2017 | 48.16 | 48.35 | 48.06 | 48.23 | 3,431,662 | +0.10(+0.20%) |
Jul 14, 2017 | 48.07 | 48.23 | 47.94 | 48.14 | 3,735,331 | +0.24(+0.51%) |
Jul 13, 2017 | 47.99 | 48.07 | 47.82 | 47.89 | 2,448,653 | -0.05(-0.11%) |
Jul 12, 2017 | 47.65 | 47.99 | 47.57 | 47.94 | 3,325,708 | +0.55(+1.16%) |
Jul 11, 2017 | 47.47 | 47.52 | 47.11 | 47.40 | 2,305,427 | -0.07(-0.15%) |
Jul 10, 2017 | 47.16 | 47.65 | 46.97 | 47.47 | 4,425,667 | +0.30(+0.63%) |
Jul 07, 2017 | 47.00 | 47.22 | 46.82 | 47.17 | 3,011,067 | +0.24(+0.52%) |
Jul 06, 2017 | 46.87 | 47.18 | 46.79 | 46.93 | 5,657,898 | -0.21(-0.44%) |
Jul 05, 2017 | 47.34 | 47.36 | 46.98 | 47.13 | 6,548,911 | -0.16(-0.33%) |
Jul 03, 2017 | 47.00 | 47.41 | 46.95 | 47.29 | 3,567,850 | +0.41(+0.87%) |
Jun 30, 2017 | 46.71 | 47.09 | 46.70 | 46.88 | 3,591,793 | +0.25(+0.54%) |
Jun 29, 2017 | 47.18 | 47.26 | 46.50 | 46.63 | 5,056,893 | -0.57(-1.20%) |
Jun 28, 2017 | 47.11 | 47.31 | 47.02 | 47.20 | 3,783,062 | +0.43(+0.91%) |
Jun 27, 2017 | 47.15 | 47.21 | 46.75 | 46.77 | 4,147,135 | -0.29(-0.61%) |
Jun 26, 2017 | 47.07 | 47.13 | 46.86 | 47.06 | 4,653,158 | +0.14(+0.30%) |
Jun 23, 2017 | 46.85 | 47.06 | 46.66 | 46.92 | 3,839,716 | +0.18(+0.39%) |
Jun 22, 2017 | 46.68 | 46.91 | 46.65 | 46.73 | 3,847,476 | +0.05(+0.11%) |
Jun 21, 2017 | 47.24 | 47.28 | 46.62 | 46.68 | 5,464,909 | -0.50(-1.05%) |
Jun 20, 2017 | 47.34 | 47.34 | 47.17 | 47.18 | 3,969,519 | -0.26(-0.55%) |
Jun 19, 2017 | 47.30 | 47.50 | 47.24 | 47.44 | 2,876,803 | +0.37(+0.80%) |
Jun 16, 2017 | 47.08 | 47.09 | 46.80 | 47.06 | 5,251,243 | +0.20(+0.43%) |
Jun 15, 2017 | 46.95 | 47.12 | 46.66 | 46.86 | 5,604,513 | -0.42(-0.88%) |
Jun 14, 2017 | 47.85 | 47.89 | 47.15 | 47.28 | 6,447,529 | -0.50(-1.05%) |
Jun 13, 2017 | 47.17 | 47.80 | 47.17 | 47.78 | 3,877,510 | +0.59(+1.25%) |
Jun 12, 2017 | 47.31 | 47.57 | 47.09 | 47.19 | 6,642,728 | -0.18(-0.38%) |
Jun 09, 2017 | 46.88 | 47.43 | 46.88 | 47.37 | 8,646,757 | +0.60(+1.28%) |
Jun 08, 2017 | 46.56 | 46.92 | 46.55 | 46.78 | 4,123,960 | +0.14(+0.30%) |
Jun 07, 2017 | 46.72 | 46.80 | 46.49 | 46.64 | 4,804,091 | +0.06(+0.13%) |
Jun 06, 2017 | 46.42 | 46.71 | 46.31 | 46.58 | 4,760,959 | +0.03(+0.06%) |
Jun 05, 2017 | 46.65 | 46.75 | 46.49 | 46.55 | 3,262,667 | -0.15(-0.32%) |
Jun 02, 2017 | 46.57 | 46.80 | 46.47 | 46.70 | 5,656,763 | +0.11(+0.24%) |
Jun 01, 2017 | 46.00 | 46.64 | 46.00 | 46.58 | 9,114,664 | +0.55(+1.21%) |
May 31, 2017 | 45.95 | 46.04 | 45.59 | 46.03 | 7,114,384 | +0.14(+0.30%) |
May 30, 2017 | 45.83 | 45.97 | 45.74 | 45.89 | 3,227,485 | -0.01(-0.02%) |
May 26, 2017 | 45.74 | 45.94 | 45.69 | 45.90 | 2,444,785 | +0.09(+0.19%) |
May 25, 2017 | 46.03 | 46.14 | 45.70 | 45.81 | 5,597,182 | -0.05(-0.11%) |
May 24, 2017 | 45.66 | 45.97 | 45.65 | 45.87 | 3,632,350 | +0.30(+0.67%) |
May 23, 2017 | 45.62 | 45.73 | 45.50 | 45.56 | 4,091,366 | +0.03(+0.08%) |
May 22, 2017 | 45.63 | 45.74 | 45.39 | 45.53 | 3,311,413 | +0.05(+0.11%) |
May 19, 2017 | 45.17 | 45.67 | 45.16 | 45.47 | 5,753,512 | +0.39(+0.87%) |
May 18, 2017 | 44.89 | 45.20 | 44.53 | 45.08 | 8,029,872 | +0.03(+0.06%) |
May 17, 2017 | 45.71 | 45.74 | 45.05 | 45.06 | 9,378,021 | -0.97(-2.11%) |
May 16, 2017 | 46.04 | 46.14 | 45.96 | 46.03 | 3,499,165 | +0.01(+0.02%) |
May 15, 2017 | 45.76 | 46.16 | 45.76 | 46.02 | 3,762,859 | +0.40(+0.87%) |
May 12, 2017 | 45.70 | 45.76 | 45.59 | 45.62 | 2,720,511 | -0.11(-0.25%) |
May 11, 2017 | 45.68 | 45.84 | 45.32 | 45.74 | 3,851,897 | -0.07(-0.15%) |
May 10, 2017 | 45.73 | 45.87 | 45.61 | 45.80 | 3,683,221 | +0.15(+0.32%) |
May 09, 2017 | 45.96 | 46.05 | 45.60 | 45.66 | 5,411,992 | -0.35(-0.75%) |
May 08, 2017 | 46.27 | 46.33 | 45.91 | 46.00 | 5,890,503 | -0.37(-0.80%) |
May 05, 2017 | 45.81 | 46.41 | 45.81 | 46.38 | 6,600,380 | +0.65(+1.42%) |
May 04, 2017 | 45.80 | 45.84 | 45.58 | 45.73 | 4,317,211 | +0.05(+0.11%) |
May 03, 2017 | 45.93 | 46.04 | 45.54 | 45.67 | 7,609,557 | -0.45(-0.98%) |
May 02, 2017 | 46.06 | 46.19 | 45.92 | 46.13 | 3,996,306 | +0.08(+0.17%) |