Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 52.04 | 52.04 | 52.04 | 0 | +0.51(+0.99%) | |
Mar 28, 2018 | 51.70 | 51.98 | 50.96 | 51.53 | 4,406,354 | -0.05(-0.10%) |
Mar 27, 2018 | 53.35 | 53.40 | 51.19 | 51.58 | 7,194,336 | -0.64(-1.23%) |
Mar 26, 2018 | 51.57 | 52.32 | 50.95 | 52.22 | 4,246,410 | +1.54(+3.04%) |
Mar 23, 2018 | 52.49 | 52.71 | 50.57 | 50.68 | 5,643,355 | -1.63(-3.12%) |
Mar 22, 2018 | 53.96 | 54.27 | 52.10 | 52.31 | 5,162,730 | -2.41(-4.40%) |
Mar 21, 2018 | 54.76 | 55.38 | 54.20 | 54.72 | 3,029,511 | +0.07(+0.13%) |
Mar 20, 2018 | 55.16 | 55.46 | 54.58 | 54.65 | 3,209,139 | -0.31(-0.56%) |
Mar 19, 2018 | 54.99 | 55.17 | 54.23 | 54.96 | 4,405,364 | -0.08(-0.15%) |
Mar 16, 2018 | 54.67 | 55.48 | 54.52 | 55.04 | 7,622,033 | +0.43(+0.79%) |
Mar 15, 2018 | 54.99 | 54.99 | 54.17 | 54.61 | 2,686,851 | -0.01(-0.02%) |
Mar 14, 2018 | 55.63 | 55.63 | 54.28 | 54.62 | 3,271,631 | -0.76(-1.37%) |
Mar 13, 2018 | 55.90 | 55.96 | 55.21 | 55.38 | 3,552,521 | -0.22(-0.40%) |
Mar 12, 2018 | 56.11 | 56.31 | 55.52 | 55.60 | 2,878,692 | -0.43(-0.77%) |
Mar 09, 2018 | 55.51 | 56.08 | 55.13 | 56.03 | 2,543,633 | +1.01(+1.84%) |
Mar 08, 2018 | 55.22 | 55.36 | 54.23 | 55.02 | 2,120,140 | +0.00(+0.00%) |
Mar 07, 2018 | 55.17 | 54.22 | 55.02 | 3,018,356 | -0.23(-0.42%) | |
Mar 06, 2018 | 55.20 | 55.29 | 54.39 | 55.25 | 2,954,322 | +0.33(+0.60%) |
Mar 05, 2018 | 53.73 | 55.08 | 53.35 | 54.92 | 3,018,488 | +0.63(+1.16%) |
Mar 02, 2018 | 53.60 | 54.42 | 52.79 | 54.29 | 3,583,997 | +0.40(+0.74%) |
Mar 01, 2018 | 54.32 | 54.78 | 53.44 | 53.89 | 4,181,590 | -0.46(-0.85%) |
Feb 28, 2018 | 55.14 | 55.81 | 54.33 | 54.35 | 4,089,974 | -0.60(-1.09%) |
Feb 27, 2018 | 55.45 | 56.19 | 54.95 | 54.95 | 3,659,979 | -0.84(-1.51%) |
Feb 26, 2018 | 55.56 | 55.82 | 55.08 | 55.79 | 3,247,600 | +0.43(+0.78%) |
Feb 23, 2018 | 54.55 | 55.37 | 54.48 | 55.36 | 3,275,030 | +1.04(+1.91%) |
Feb 22, 2018 | 54.18 | 54.32 | 3,684,293 | -0.77(-1.40%) | ||
Feb 21, 2018 | 54.68 | 55.85 | 54.57 | 55.09 | 3,799,483 | +0.49(+0.90%) |
Feb 20, 2018 | 54.75 | 55.29 | 54.37 | 54.60 | 2,901,216 | -0.36(-0.66%) |
Feb 16, 2018 | 54.96 | 54.96 | 54.96 | 0 | +0.13(+0.24%) | |
Feb 15, 2018 | 55.00 | 55.44 | 54.55 | 54.83 | 3,804,476 | +0.09(+0.16%) |
Feb 14, 2018 | 53.24 | 54.83 | 53.15 | 54.74 | 3,118,099 | +1.41(+2.64%) |
Feb 13, 2018 | 52.66 | 53.43 | 52.52 | 53.33 | 2,240,673 | +0.33(+0.62%) |
Feb 12, 2018 | 52.71 | 53.65 | 52.40 | 53.00 | 3,681,709 | +0.58(+1.11%) |
Feb 09, 2018 | 51.93 | 52.84 | 50.76 | 52.42 | 7,493,958 | +1.35(+2.64%) |
Feb 08, 2018 | 53.55 | 53.57 | 51.04 | 51.07 | 4,861,490 | -2.75(-5.11%) |
Feb 07, 2018 | 53.44 | 54.19 | 53.30 | 53.82 | 4,511,460 | +0.11(+0.20%) |
Feb 06, 2018 | 51.72 | 53.83 | 51.09 | 53.71 | 7,401,401 | +0.27(+0.51%) |
Feb 05, 2018 | 54.37 | 54.99 | 52.75 | 53.44 | 6,893,744 | -1.67(-3.03%) |
Feb 02, 2018 | 55.57 | 55.99 | 54.94 | 55.11 | 4,409,807 | -0.59(-1.06%) |
Feb 01, 2018 | 55.03 | 55.79 | 55.03 | 55.70 | 3,279,801 | +0.51(+0.92%) |
Jan 31, 2018 | 55.03 | 55.64 | 54.93 | 55.19 | 3,703,133 | +0.16(+0.29%) |
Jan 30, 2018 | 54.91 | 55.42 | 54.83 | 55.03 | 4,390,847 | -0.36(-0.65%) |
Jan 29, 2018 | 55.35 | 55.84 | 55.29 | 55.39 | 3,863,670 | -0.06(-0.11%) |
Jan 26, 2018 | 54.84 | 55.45 | 54.59 | 55.45 | 4,263,851 | +0.76(+1.39%) |
Jan 25, 2018 | 55.28 | 55.29 | 54.46 | 54.69 | 4,944,367 | -0.31(-0.56%) |
Jan 24, 2018 | 55.15 | 55.55 | 54.86 | 55.00 | 4,533,869 | +0.13(+0.24%) |
Jan 23, 2018 | 54.62 | 55.30 | 54.50 | 54.87 | 5,009,592 | -0.01(-0.02%) |
Jan 22, 2018 | 54.81 | 55.13 | 54.36 | 54.88 | 3,482,965 | +0.08(+0.15%) |
Jan 19, 2018 | 54.40 | 55.13 | 54.29 | 54.80 | 5,762,913 | +0.66(+1.22%) |
Jan 18, 2018 | 54.30 | 55.59 | 53.07 | 54.14 | 7,884,417 | +0.86(+1.61%) |
Jan 17, 2018 | 53.36 | 53.48 | 52.71 | 53.28 | 4,852,724 | +0.20(+0.38%) |
Jan 16, 2018 | 53.23 | 53.60 | 52.79 | 53.08 | 4,023,963 | -0.06(-0.11%) |
Jan 12, 2018 | 53.14 | 53.14 | 53.14 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 53.04 | 53.28 | 52.73 | 53.16 | 3,624,541 | +0.45(+0.85%) |
Jan 10, 2018 | 52.18 | 53.35 | 52.14 | 52.71 | 4,032,194 | +0.62(+1.19%) |
Jan 09, 2018 | 51.79 | 52.67 | 51.74 | 52.09 | 4,102,077 | +0.59(+1.15%) |
Jan 08, 2018 | 51.35 | 51.56 | 51.11 | 51.50 | 3,524,320 | +0.27(+0.53%) |
Jan 05, 2018 | 51.29 | 51.34 | 50.66 | 51.23 | 3,344,963 | +0.16(+0.31%) |
Jan 04, 2018 | 50.72 | 51.64 | 50.72 | 51.07 | 3,809,872 | +0.61(+1.21%) |
Jan 03, 2018 | 49.92 | 50.63 | 49.76 | 50.46 | 3,410,727 | +0.54(+1.08%) |
Jan 02, 2018 | 50.00 | 50.04 | 49.80 | 49.92 | 2,503,448 | +0.20(+0.40%) |
Dec 29, 2017 | 49.72 | 49.72 | 49.72 | 0 | -0.40(-0.80%) | |
Dec 28, 2017 | 50.02 | 50.14 | 49.76 | 50.12 | 1,696,454 | +0.14(+0.28%) |
Dec 27, 2017 | 50.03 | 50.12 | 49.67 | 49.98 | 2,299,718 | -0.06(-0.12%) |
Dec 26, 2017 | 50.31 | 50.58 | 49.84 | 50.04 | 1,515,047 | -0.41(-0.81%) |
Dec 22, 2017 | 50.57 | 50.68 | 50.10 | 50.45 | 2,386,171 | +0.06(+0.12%) |
Dec 21, 2017 | 50.04 | 50.60 | 50.02 | 50.39 | 2,781,552 | +0.55(+1.10%) |
Dec 20, 2017 | 50.47 | 50.63 | 49.63 | 49.84 | 2,925,892 | -0.19(-0.38%) |
Dec 19, 2017 | 50.33 | 50.40 | 49.90 | 50.03 | 3,047,816 | +0.02(+0.04%) |
Dec 18, 2017 | 49.97 | 50.18 | 49.77 | 50.01 | 4,117,246 | +0.48(+0.97%) |
Dec 15, 2017 | 49.29 | 49.94 | 49.03 | 49.53 | 8,890,484 | +0.56(+1.14%) |
Dec 14, 2017 | 49.60 | 49.62 | 48.87 | 48.97 | 3,430,030 | -0.45(-0.91%) |
Dec 13, 2017 | 50.11 | 50.30 | 49.40 | 49.42 | 3,297,075 | -0.86(-1.71%) |
Dec 12, 2017 | 50.28 | 50.55 | 49.75 | 50.28 | 3,943,187 | +0.53(+1.07%) |
Dec 11, 2017 | 49.81 | 50.02 | 49.60 | 49.75 | 3,035,504 | -0.06(-0.12%) |
Dec 08, 2017 | 49.74 | 49.91 | 49.36 | 49.81 | 3,680,836 | +0.23(+0.46%) |
Dec 07, 2017 | 49.27 | 49.73 | 49.02 | 49.58 | 4,261,955 | +0.20(+0.41%) |
Dec 06, 2017 | 49.79 | 49.90 | 49.38 | 49.38 | 3,806,241 | -0.43(-0.86%) |
Dec 05, 2017 | 50.44 | 50.53 | 49.65 | 49.81 | 4,915,240 | -0.43(-0.86%) |
Dec 04, 2017 | 50.25 | 51.11 | 50.17 | 50.24 | 7,563,350 | +0.64(+1.29%) |
Dec 01, 2017 | 49.55 | 49.83 | 48.54 | 49.60 | 14,865,871 | +0.18(+0.36%) |
Nov 30, 2017 | 49.50 | 50.12 | 49.09 | 49.42 | 9,387,061 | +0.30(+0.61%) |
Nov 29, 2017 | 47.91 | 49.71 | 47.91 | 49.12 | 12,575,737 | +1.59(+3.35%) |
Nov 28, 2017 | 46.62 | 47.67 | 46.52 | 47.53 | 14,201,325 | +1.04(+2.24%) |
Nov 27, 2017 | 46.40 | 46.60 | 46.30 | 46.49 | 3,158,978 | +0.15(+0.32%) |
Nov 24, 2017 | 46.61 | 46.69 | 46.32 | 46.34 | 1,019,485 | -0.15(-0.32%) |
Nov 22, 2017 | 46.65 | 46.79 | 46.42 | 46.49 | 2,652,453 | -0.08(-0.17%) |
Nov 21, 2017 | 47.01 | 47.08 | 46.37 | 46.57 | 4,267,477 | -0.41(-0.87%) |
Nov 20, 2017 | 47.01 | 47.09 | 46.77 | 46.98 | 3,578,661 | +0.16(+0.34%) |
Nov 17, 2017 | 46.42 | 47.03 | 46.33 | 46.82 | 2,671,736 | +0.05(+0.11%) |
Nov 16, 2017 | 47.01 | 47.33 | 46.72 | 46.77 | 3,240,519 | -0.05(-0.11%) |
Nov 15, 2017 | 46.44 | 47.08 | 46.27 | 46.82 | 3,680,382 | -0.02(-0.04%) |
Nov 14, 2017 | 46.33 | 46.85 | 46.17 | 46.84 | 4,421,984 | +0.35(+0.75%) |
Nov 13, 2017 | 45.96 | 46.56 | 45.73 | 46.49 | 6,295,837 | +0.36(+0.78%) |
Nov 10, 2017 | 46.82 | 46.97 | 46.10 | 46.13 | 7,960,331 | -0.62(-1.33%) |
Nov 09, 2017 | 47.23 | 47.53 | 46.59 | 46.75 | 6,675,419 | -1.00(-2.09%) |
Nov 08, 2017 | 48.13 | 48.13 | 47.64 | 47.75 | 5,981,817 | -0.48(-1.00%) |
Nov 07, 2017 | 49.48 | 49.55 | 48.16 | 48.23 | 5,715,606 | -1.25(-2.53%) |
Nov 06, 2017 | 49.36 | 49.55 | 49.17 | 49.48 | 2,897,860 | -0.06(-0.12%) |
Nov 03, 2017 | 49.49 | 49.55 | 48.97 | 49.54 | 5,291,861 | -0.05(-0.10%) |
Nov 02, 2017 | 49.45 | 49.74 | 48.90 | 49.59 | 6,312,437 | +0.04(+0.08%) |
Nov 01, 2017 | 49.35 | 49.91 | 49.35 | 49.55 | 7,689,784 | +0.31(+0.63%) |
Oct 31, 2017 | 49.08 | 49.52 | 49.01 | 49.24 | 5,214,212 | +0.13(+0.26%) |
Oct 30, 2017 | 48.83 | 49.37 | 48.68 | 49.11 | 7,080,032 | +0.37(+0.76%) |
Oct 27, 2017 | 48.35 | 48.92 | 48.28 | 48.74 | 3,630,589 | +0.12(+0.25%) |
Oct 26, 2017 | 48.00 | 48.71 | 47.91 | 48.62 | 4,109,701 | +0.84(+1.76%) |
Oct 25, 2017 | 47.80 | 47.85 | 47.35 | 47.78 | 4,712,320 | +0.20(+0.42%) |
Oct 24, 2017 | 47.71 | 47.93 | 47.49 | 47.58 | 4,044,522 | +0.17(+0.36%) |
Oct 23, 2017 | 47.43 | 47.59 | 47.23 | 47.41 | 3,911,046 | -0.09(-0.19%) |
Oct 20, 2017 | 47.30 | 47.95 | 47.23 | 47.50 | 5,140,316 | +0.76(+1.63%) |
Oct 19, 2017 | 44.62 | 46.97 | 44.62 | 46.74 | 5,188,136 | +0.20(+0.43%) |
Oct 18, 2017 | 46.76 | 46.85 | 46.49 | 46.54 | 4,247,060 | +0.02(+0.04%) |
Oct 17, 2017 | 47.19 | 47.19 | 46.49 | 46.52 | 3,007,873 | -0.51(-1.08%) |
Oct 16, 2017 | 46.81 | 47.07 | 46.73 | 47.03 | 2,537,891 | +0.33(+0.71%) |
Oct 13, 2017 | 46.77 | 47.18 | 46.36 | 46.70 | 2,842,139 | -0.15(-0.32%) |
Oct 12, 2017 | 47.44 | 47.62 | 46.77 | 46.85 | 2,602,845 | -0.50(-1.06%) |
Oct 11, 2017 | 47.53 | 47.59 | 47.22 | 47.35 | 2,568,402 | -0.36(-0.75%) |
Oct 10, 2017 | 47.50 | 47.83 | 47.44 | 47.71 | 1,928,764 | +0.23(+0.48%) |
Oct 09, 2017 | 47.80 | 47.80 | 47.34 | 47.48 | 2,009,500 | -0.21(-0.44%) |
Oct 06, 2017 | 47.75 | 48.10 | 47.44 | 47.69 | 3,154,339 | +0.07(+0.15%) |
Oct 05, 2017 | 46.74 | 47.73 | 46.46 | 47.62 | 4,513,672 | +1.25(+2.70%) |
Oct 04, 2017 | 46.75 | 46.86 | 46.29 | 46.37 | 2,791,896 | -0.51(-1.09%) |
Oct 03, 2017 | 47.07 | 47.24 | 46.70 | 46.88 | 2,046,779 | -0.28(-0.59%) |
Oct 02, 2017 | 46.96 | 47.18 | 46.66 | 47.16 | 2,737,693 | +0.22(+0.47%) |
Sep 29, 2017 | 46.32 | 47.19 | 46.24 | 46.94 | 4,126,272 | +0.64(+1.38%) |
Sep 28, 2017 | 46.12 | 46.32 | 45.88 | 46.30 | 3,075,449 | +0.22(+0.48%) |
Sep 27, 2017 | 46.45 | 46.08 | 4,779,344 | +0.89(+1.97%) | ||
Sep 26, 2017 | 45.33 | 45.45 | 45.14 | 45.19 | 2,815,987 | -0.14(-0.31%) |
Sep 25, 2017 | 45.14 | 45.50 | 45.03 | 45.33 | 3,237,459 | +0.11(+0.24%) |
Sep 22, 2017 | 45.09 | 45.26 | 44.65 | 45.22 | 2,953,007 | -0.02(-0.04%) |
Sep 21, 2017 | 44.91 | 45.39 | 44.80 | 45.24 | 3,360,373 | +0.38(+0.85%) |
Sep 20, 2017 | 44.71 | 45.05 | 44.30 | 44.86 | 4,183,466 | +0.21(+0.47%) |
Sep 19, 2017 | 44.24 | 44.81 | 44.18 | 44.65 | 5,940,026 | +0.41(+0.93%) |
Sep 18, 2017 | 44.21 | 44.50 | 44.17 | 44.24 | 4,485,479 | +0.10(+0.23%) |
Sep 15, 2017 | 44.04 | 44.29 | 43.88 | 44.14 | 7,616,071 | +0.07(+0.16%) |
Sep 14, 2017 | 44.65 | 44.73 | 43.94 | 44.07 | 4,434,681 | -0.64(-1.43%) |
Sep 13, 2017 | 44.60 | 44.92 | 44.60 | 44.71 | 4,703,745 | -0.08(-0.18%) |
Sep 12, 2017 | 44.79 | 45.15 | 43.03 | 44.79 | 5,956,249 | +0.11(+0.25%) |
Sep 11, 2017 | 44.49 | 44.82 | 44.27 | 44.68 | 4,031,371 | +0.71(+1.61%) |
Sep 08, 2017 | 43.64 | 44.33 | 43.56 | 43.97 | 6,016,664 | +0.31(+0.71%) |
Sep 07, 2017 | 45.04 | 45.05 | 43.58 | 43.66 | 5,292,980 | -1.41(-3.13%) |
Sep 06, 2017 | 45.67 | 45.69 | 44.89 | 45.07 | 3,991,546 | -0.31(-0.68%) |
Sep 05, 2017 | 46.05 | 46.16 | 45.28 | 45.38 | 5,577,943 | -0.91(-1.97%) |
Sep 01, 2017 | 46.04 | 46.52 | 46.03 | 46.29 | 3,076,398 | +0.20(+0.43%) |
Aug 31, 2017 | 46.59 | 46.59 | 46.06 | 46.09 | 4,276,801 | -0.21(-0.45%) |
Aug 30, 2017 | 46.10 | 46.49 | 45.99 | 46.30 | 4,387,524 | +0.23(+0.50%) |
Aug 29, 2017 | 45.68 | 46.20 | 45.50 | 46.07 | 5,024,094 | -0.07(-0.15%) |
Aug 28, 2017 | 46.32 | 46.33 | 46.05 | 46.14 | 3,320,504 | -0.01(-0.02%) |
Aug 25, 2017 | 46.33 | 46.43 | 46.15 | 46.15 | 3,530,190 | +0.00(+0.00%) |
Aug 24, 2017 | 46.16 | 46.33 | 46.02 | 46.15 | 3,775,094 | +0.00(+0.00%) |
Aug 23, 2017 | 45.82 | 46.38 | 45.73 | 46.15 | 3,294,738 | +0.02(+0.04%) |
Aug 22, 2017 | 46.07 | 46.20 | 45.98 | 46.13 | 3,875,049 | +0.25(+0.54%) |
Aug 21, 2017 | 46.14 | 46.14 | 45.88 | 45.88 | 5,089,862 | -0.24(-0.52%) |
Aug 18, 2017 | 45.95 | 46.47 | 45.89 | 46.12 | 4,394,869 | -0.04(-0.09%) |
Aug 17, 2017 | 46.73 | 46.86 | 46.13 | 46.16 | 4,648,582 | -0.66(-1.41%) |
Aug 16, 2017 | 47.04 | 47.26 | 46.70 | 46.82 | 3,612,848 | -0.17(-0.36%) |
Aug 15, 2017 | 47.29 | 47.48 | 46.94 | 46.99 | 3,315,812 | +0.13(+0.28%) |
Aug 14, 2017 | 46.73 | 47.14 | 46.71 | 46.86 | 3,209,662 | +0.55(+1.19%) |
Aug 11, 2017 | 46.88 | 47.02 | 46.16 | 46.31 | 4,575,041 | -0.37(-0.79%) |
Aug 10, 2017 | 47.29 | 47.45 | 46.66 | 46.68 | 5,226,431 | -1.01(-2.12%) |
Aug 09, 2017 | 47.66 | 47.83 | 47.45 | 47.69 | 4,355,587 | -0.56(-1.16%) |
Aug 08, 2017 | 48.01 | 48.90 | 48.01 | 48.25 | 3,312,782 | +0.09(+0.19%) |
Aug 07, 2017 | 48.31 | 48.40 | 48.11 | 48.16 | 3,223,687 | -0.20(-0.41%) |
Aug 04, 2017 | 48.20 | 48.63 | 48.06 | 48.36 | 4,518,130 | +0.52(+1.09%) |
Aug 03, 2017 | 47.81 | 47.99 | 47.64 | 47.84 | 2,861,420 | -0.09(-0.19%) |
Aug 02, 2017 | 47.73 | 47.99 | 47.61 | 47.93 | 3,371,129 | +0.08(+0.17%) |
Aug 01, 2017 | 47.58 | 47.85 | 47.34 | 47.85 | 4,752,378 | +0.53(+1.12%) |
Jul 31, 2017 | 46.99 | 47.56 | 46.99 | 47.32 | 3,973,483 | +0.44(+0.94%) |
Jul 28, 2017 | 46.81 | 47.09 | 46.66 | 46.88 | 3,667,873 | +0.00(+0.00%) |
Jul 27, 2017 | 46.74 | 47.23 | 46.58 | 46.88 | 6,262,527 | +0.13(+0.28%) |
Jul 26, 2017 | 47.21 | 47.37 | 46.67 | 46.75 | 5,645,966 | -0.46(-0.97%) |
Jul 25, 2017 | 47.43 | 47.65 | 47.16 | 47.21 | 6,146,321 | +0.62(+1.33%) |
Jul 24, 2017 | 46.25 | 46.71 | 46.25 | 46.59 | 4,245,317 | +0.31(+0.67%) |
Jul 21, 2017 | 46.16 | 47.14 | 46.16 | 46.28 | 5,931,961 | +0.02(+0.04%) |
Jul 20, 2017 | 46.53 | 45.02 | 46.26 | 6,200,820 | +1.50(+3.35%) | |
Jul 19, 2017 | 44.77 | 44.97 | 44.36 | 44.76 | 3,373,501 | +0.15(+0.34%) |
Jul 18, 2017 | 44.61 | 44.84 | 44.41 | 44.61 | 3,142,841 | -0.30(-0.67%) |
Jul 17, 2017 | 44.77 | 45.13 | 44.56 | 44.91 | 2,344,605 | +0.10(+0.22%) |
Jul 14, 2017 | 45.03 | 45.16 | 44.59 | 44.81 | 6,048,133 | -0.75(-1.65%) |
Jul 13, 2017 | 45.48 | 45.57 | 45.24 | 45.56 | 2,293,832 | +0.13(+0.29%) |
Jul 12, 2017 | 45.24 | 45.56 | 45.10 | 45.43 | 2,548,698 | +0.05(+0.11%) |
Jul 11, 2017 | 45.43 | 45.55 | 45.20 | 45.38 | 2,803,761 | +0.03(+0.07%) |
Jul 10, 2017 | 45.35 | 45.57 | 45.17 | 45.35 | 2,493,747 | -0.12(-0.26%) |
Jul 07, 2017 | 45.69 | 45.71 | 45.23 | 45.47 | 4,054,433 | -0.06(-0.13%) |
Jul 06, 2017 | 46.14 | 46.22 | 45.52 | 45.53 | 3,914,050 | -0.61(-1.32%) |
Jul 05, 2017 | 46.20 | 46.29 | 45.82 | 46.14 | 3,587,088 | +0.02(+0.04%) |
Jul 03, 2017 | 45.72 | 46.28 | 45.66 | 46.12 | 2,771,224 | +0.71(+1.56%) |
Jun 30, 2017 | 45.85 | 45.92 | 45.16 | 45.41 | 3,806,816 | -0.20(-0.44%) |
Jun 29, 2017 | 45.82 | 46.50 | 44.99 | 45.61 | 5,906,797 | +0.83(+1.85%) |
Jun 28, 2017 | 44.16 | 44.83 | 44.15 | 44.78 | 4,462,059 | +0.96(+2.19%) |
Jun 27, 2017 | 43.73 | 44.25 | 43.54 | 43.82 | 3,116,557 | +0.37(+0.85%) |
Jun 26, 2017 | 43.27 | 43.79 | 43.11 | 43.45 | 3,283,179 | +0.28(+0.65%) |
Jun 23, 2017 | 43.55 | 43.75 | 43.00 | 43.17 | 4,055,490 | -0.17(-0.39%) |
Jun 22, 2017 | 43.52 | 43.63 | 43.21 | 43.34 | 3,216,858 | -0.31(-0.71%) |
Jun 21, 2017 | 43.96 | 44.01 | 43.54 | 43.65 | 2,628,602 | -0.30(-0.68%) |
Jun 20, 2017 | 44.23 | 44.26 | 43.88 | 43.95 | 3,359,923 | -0.42(-0.95%) |
Jun 19, 2017 | 44.52 | 44.81 | 44.26 | 44.37 | 2,690,816 | +0.04(+0.09%) |
Jun 16, 2017 | 44.45 | 44.51 | 44.10 | 44.33 | 4,158,601 | -0.08(-0.18%) |
Jun 15, 2017 | 44.29 | 44.73 | 44.23 | 44.41 | 3,167,279 | -0.12(-0.27%) |
Jun 14, 2017 | 43.87 | 44.56 | 43.56 | 44.53 | 3,555,903 | +0.24(+0.54%) |
Jun 13, 2017 | 44.39 | 44.57 | 44.15 | 44.29 | 3,233,702 | +0.20(+0.45%) |
Jun 12, 2017 | 44.20 | 44.69 | 43.63 | 44.09 | 3,675,377 | -0.02(-0.05%) |
Jun 09, 2017 | 43.66 | 44.21 | 43.62 | 44.11 | 5,840,357 | +0.73(+1.68%) |
Jun 08, 2017 | 43.87 | 42.22 | 43.38 | 6,902,656 | +1.12(+2.65%) | |
Jun 07, 2017 | 42.06 | 42.40 | 41.97 | 42.26 | 5,977,681 | +0.32(+0.76%) |
Jun 06, 2017 | 41.90 | 42.18 | 41.69 | 41.94 | 3,785,327 | -0.31(-0.73%) |
Jun 05, 2017 | 42.16 | 42.63 | 42.08 | 42.25 | 3,896,702 | +0.09(+0.21%) |
Jun 02, 2017 | 42.09 | 42.50 | 41.81 | 42.16 | 5,191,545 | -0.26(-0.61%) |
Jun 01, 2017 | 41.88 | 42.44 | 41.45 | 42.42 | 3,639,588 | +0.77(+1.85%) |
May 31, 2017 | 42.11 | 42.15 | 41.17 | 41.65 | 4,898,172 | -0.42(-1.00%) |
May 30, 2017 | 42.26 | 42.39 | 41.73 | 42.07 | 2,558,763 | -0.49(-1.15%) |
May 26, 2017 | 42.58 | 42.71 | 42.43 | 42.56 | 1,671,191 | -0.07(-0.16%) |
May 25, 2017 | 42.65 | 42.92 | 42.46 | 42.63 | 2,546,620 | +0.08(+0.19%) |
May 24, 2017 | 43.21 | 43.21 | 42.39 | 42.55 | 3,223,695 | -0.48(-1.12%) |
May 23, 2017 | 42.43 | 43.24 | 42.32 | 43.03 | 2,676,243 | +0.63(+1.49%) |
May 22, 2017 | 42.41 | 42.65 | 42.09 | 42.40 | 3,051,243 | +0.15(+0.36%) |
May 19, 2017 | 42.24 | 42.61 | 42.13 | 42.25 | 3,594,550 | +0.12(+0.28%) |
May 18, 2017 | 41.98 | 42.43 | 41.87 | 42.13 | 3,664,240 | +0.12(+0.29%) |
May 17, 2017 | 43.73 | 43.19 | 41.74 | 42.01 | 5,761,857 | -1.72(-3.93%) |
May 16, 2017 | 43.47 | 43.79 | 43.30 | 43.73 | 2,921,724 | +0.36(+0.83%) |
May 15, 2017 | 43.12 | 43.45 | 43.07 | 43.37 | 2,544,339 | +0.36(+0.84%) |
May 12, 2017 | 42.74 | 43.02 | 42.43 | 43.01 | 3,713,990 | -0.02(-0.05%) |
May 11, 2017 | 43.14 | 43.29 | 42.64 | 43.03 | 3,753,101 | -0.34(-0.78%) |
May 10, 2017 | 43.02 | 43.43 | 43.00 | 43.37 | 2,674,499 | -0.10(-0.23%) |
May 09, 2017 | 43.83 | 44.02 | 43.29 | 43.47 | 2,970,374 | -0.27(-0.62%) |
May 08, 2017 | 43.72 | 43.89 | 43.55 | 43.74 | 1,844,072 | +0.01(+0.02%) |
May 05, 2017 | 44.17 | 44.27 | 43.52 | 43.73 | 2,801,292 | -0.33(-0.75%) |
May 04, 2017 | 44.54 | 44.70 | 43.97 | 44.06 | 3,991,152 | -0.09(-0.20%) |
May 03, 2017 | 43.27 | 44.20 | 43.18 | 44.15 | 4,462,467 | +0.68(+1.56%) |
May 02, 2017 | 43.59 | 43.72 | 43.22 | 43.47 | 3,779,882 | -0.11(-0.25%) |
May 01, 2017 | 43.45 | 43.82 | 43.22 | 43.58 | 3,643,849 | +0.40(+0.93%) |
Apr 28, 2017 | 43.52 | 43.80 | 43.14 | 43.18 | 3,811,980 | -0.40(-0.92%) |
Apr 27, 2017 | 43.88 | 43.90 | 43.30 | 43.58 | 3,815,556 | -0.25(-0.57%) |
Apr 26, 2017 | 43.61 | 44.27 | 43.56 | 43.83 | 3,958,174 | +0.18(+0.41%) |
Apr 25, 2017 | 44.07 | 44.22 | 43.65 | 43.65 | 3,892,165 | -0.08(-0.18%) |
Apr 24, 2017 | 44.12 | 44.13 | 43.62 | 43.73 | 4,976,777 | +0.80(+1.86%) |
Apr 21, 2017 | 43.46 | 43.62 | 42.92 | 42.93 | 5,561,398 | -0.74(-1.69%) |
Apr 20, 2017 | 43.06 | 43.78 | 42.73 | 43.67 | 5,573,558 | +1.04(+2.44%) |
Apr 19, 2017 | 42.93 | 43.17 | 42.43 | 42.63 | 4,658,990 | +0.06(+0.14%) |
Apr 18, 2017 | 42.77 | 43.06 | 42.29 | 42.57 | 5,436,224 | -0.58(-1.34%) |
Apr 17, 2017 | 42.70 | 43.22 | 42.51 | 43.15 | 4,802,572 | +0.53(+1.24%) |
Apr 13, 2017 | 42.98 | 43.41 | 42.61 | 42.62 | 3,727,466 | -0.61(-1.41%) |
Apr 12, 2017 | 43.39 | 43.66 | 43.00 | 43.23 | 4,253,684 | -0.39(-0.89%) |
Apr 11, 2017 | 43.53 | 43.75 | 43.18 | 43.62 | 5,156,560 | -0.17(-0.39%) |
Apr 10, 2017 | 44.05 | 44.32 | 43.64 | 43.79 | 3,167,654 | -0.28(-0.64%) |
Apr 07, 2017 | 43.91 | 44.41 | 43.83 | 44.07 | 4,154,298 | -0.24(-0.54%) |
Apr 06, 2017 | 43.89 | 44.38 | 43.62 | 44.31 | 4,813,841 | +0.33(+0.75%) |
Apr 05, 2017 | 45.17 | 45.17 | 43.94 | 43.98 | 3,996,250 | -0.56(-1.26%) |
Apr 04, 2017 | 44.43 | 44.71 | 44.36 | 44.54 | 3,295,444 | -0.18(-0.40%) |