Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 62.33 | 63.20 | 62.23 | 62.46 | 49,815,488 | -0.20(-0.32%) |
May 30, 2018 | 61.90 | 62.74 | 61.65 | 62.65 | 39,451,312 | +1.09(+1.77%) |
May 29, 2018 | 61.55 | 62.25 | 61.10 | 61.56 | 35,580,144 | -0.17(-0.28%) |
May 25, 2018 | 61.74 | 61.74 | 61.74 | 0 | +0.39(+0.64%) | |
May 24, 2018 | 61.27 | 61.77 | 60.74 | 61.34 | 44,136,036 | +0.04(+0.06%) |
May 23, 2018 | 59.51 | 61.32 | 59.50 | 61.30 | 44,682,400 | +1.24(+2.06%) |
May 22, 2018 | 60.58 | 60.84 | 59.46 | 60.07 | 52,329,040 | -0.38(-0.63%) |
May 21, 2018 | 61.85 | 61.88 | 59.52 | 60.45 | 64,673,420 | -0.42(-0.69%) |
May 18, 2018 | 61.83 | 62.46 | 60.82 | 60.87 | 48,860,024 | -0.44(-0.71%) |
May 17, 2018 | 60.91 | 62.25 | 60.74 | 61.31 | 52,464,988 | +0.42(+0.69%) |
May 16, 2018 | 60.39 | 61.51 | 60.02 | 60.89 | 55,934,616 | +0.11(+0.18%) |
May 15, 2018 | 62.57 | 62.59 | 59.77 | 60.78 | 97,263,032 | -2.43(-3.84%) |
May 14, 2018 | 63.38 | 63.98 | 62.96 | 63.20 | 52,820,272 | +0.21(+0.33%) |
May 11, 2018 | 62.56 | 64.30 | 62.01 | 63.00 | 122,671,472 | -1.39(-2.15%) |
May 10, 2018 | 63.84 | 64.47 | 63.66 | 64.38 | 99,929,768 | +1.08(+1.70%) |
May 09, 2018 | 62.17 | 63.33 | 61.90 | 63.31 | 60,209,968 | +1.33(+2.15%) |
May 08, 2018 | 61.55 | 62.00 | 61.06 | 61.97 | 51,142,960 | +0.43(+0.69%) |
May 07, 2018 | 60.22 | 62.12 | 60.12 | 61.55 | 69,443,432 | +2.38(+4.02%) |
May 04, 2018 | 57.38 | 59.20 | 57.21 | 59.17 | 40,470,572 | +1.50(+2.61%) |
May 03, 2018 | 56.33 | 57.93 | 55.88 | 57.67 | 44,708,312 | +1.65(+2.95%) |
May 02, 2018 | 56.18 | 56.63 | 55.75 | 56.01 | 27,076,442 | -0.21(-0.37%) |
May 01, 2018 | 55.58 | 56.24 | 54.99 | 56.22 | 25,567,528 | +0.55(+1.00%) |
Apr 30, 2018 | 56.18 | 56.68 | 55.47 | 55.66 | 33,104,552 | -0.35(-0.63%) |
Apr 27, 2018 | 56.80 | 57.00 | 55.59 | 56.02 | 40,489,592 | +0.27(+0.49%) |
Apr 26, 2018 | 55.24 | 55.82 | 54.59 | 55.74 | 37,824,048 | +2.12(+3.95%) |
Apr 25, 2018 | 54.45 | 54.84 | 52.05 | 53.62 | 59,390,192 | -1.12(-2.05%) |
Apr 24, 2018 | 55.67 | 56.63 | 54.09 | 54.75 | 41,859,776 | -0.66(-1.20%) |
Apr 23, 2018 | 56.78 | 57.30 | 55.15 | 55.41 | 43,163,304 | -1.20(-2.11%) |
Apr 20, 2018 | 56.60 | 57.45 | 56.29 | 56.61 | 39,009,688 | -0.08(-0.14%) |
Apr 19, 2018 | 57.36 | 57.69 | 56.13 | 56.69 | 47,650,432 | -1.81(-3.10%) |
Apr 18, 2018 | 58.29 | 59.21 | 57.61 | 58.50 | 39,492,484 | -0.29(-0.49%) |
Apr 17, 2018 | 57.82 | 59.00 | 57.26 | 58.79 | 45,155,492 | +1.50(+2.61%) |
Apr 16, 2018 | 57.36 | 57.63 | 56.35 | 57.29 | 35,399,960 | -0.00(-0.00%) |
Apr 13, 2018 | 58.70 | 58.78 | 56.81 | 57.30 | 50,811,324 | -0.77(-1.32%) |
Apr 12, 2018 | 56.93 | 58.24 | 56.48 | 58.06 | 59,874,652 | +2.07(+3.70%) |
Apr 11, 2018 | 56.26 | 56.67 | 55.67 | 55.99 | 46,449,196 | -0.41(-0.73%) |
Apr 10, 2018 | 55.62 | 56.68 | 55.05 | 56.41 | 77,112,968 | +3.09(+5.80%) |
Apr 09, 2018 | 53.66 | 54.94 | 53.11 | 53.31 | 50,378,940 | +0.29(+0.54%) |
Apr 06, 2018 | 53.76 | 54.85 | 52.74 | 53.03 | 66,968,088 | -1.76(-3.22%) |
Apr 05, 2018 | 56.58 | 56.71 | 54.08 | 54.79 | 70,454,008 | -1.20(-2.15%) |
Apr 04, 2018 | 53.22 | 56.10 | 52.97 | 55.99 | 79,624,472 | +0.22(+0.39%) |
Apr 03, 2018 | 56.38 | 57.01 | 54.78 | 55.77 | 67,358,792 | +1.06(+1.95%) |
Apr 02, 2018 | 56.61 | 58.08 | 53.83 | 54.71 | 93,102,192 | -2.61(-4.55%) |
Mar 29, 2018 | 57.32 | 57.32 | 57.32 | 0 | +2.53(+4.63%) | |
Mar 28, 2018 | 55.47 | 56.77 | 53.71 | 54.78 | 95,508,200 | -1.03(-1.85%) |
Mar 27, 2018 | 61.32 | 61.88 | 54.41 | 55.82 | 142,233,744 | -4.69(-7.76%) |
Mar 26, 2018 | 58.91 | 60.52 | 58.39 | 60.51 | 61,732,540 | +2.85(+4.94%) |
Mar 23, 2018 | 59.99 | 60.02 | 57.55 | 57.66 | 74,304,360 | -2.20(-3.67%) |
Mar 22, 2018 | 60.89 | 61.35 | 59.48 | 59.86 | 55,607,920 | -1.66(-2.70%) |
Mar 21, 2018 | 61.71 | 62.37 | 61.21 | 61.52 | 44,274,916 | -0.25(-0.41%) |
Mar 20, 2018 | 59.68 | 62.16 | 59.68 | 61.77 | 55,989,996 | +2.12(+3.56%) |
Mar 19, 2018 | 61.42 | 61.70 | 58.66 | 59.65 | 72,077,984 | -2.35(-3.78%) |
Mar 16, 2018 | 61.88 | 62.17 | 61.50 | 61.99 | 40,348,932 | +0.28(+0.46%) |
Mar 15, 2018 | 61.70 | 62.52 | 61.29 | 61.71 | 40,592,748 | +0.15(+0.24%) |
Mar 14, 2018 | 61.74 | 62.01 | 60.94 | 61.56 | 51,001,632 | +0.25(+0.42%) |
Mar 13, 2018 | 62.24 | 62.99 | 60.90 | 61.31 | 62,581,528 | -0.51(-0.82%) |
Mar 12, 2018 | 61.13 | 62.62 | 61.05 | 61.82 | 61,088,356 | +1.10(+1.81%) |
Mar 09, 2018 | 60.17 | 60.85 | 60.01 | 60.72 | 51,062,860 | +1.03(+1.72%) |
Mar 08, 2018 | 60.13 | 60.13 | 59.25 | 59.69 | 41,425,784 | -0.16(-0.27%) |
Mar 07, 2018 | 60.38 | 59.86 | 58,678,208 | -0.08(-0.13%) | ||
Mar 06, 2018 | 59.18 | 60.13 | 58.75 | 59.94 | 63,864,048 | +1.61(+2.76%) |
Mar 05, 2018 | 58.04 | 58.72 | 56.81 | 58.32 | 62,612,008 | -0.22(-0.38%) |
Mar 02, 2018 | 56.40 | 58.61 | 54.91 | 58.54 | 92,264,736 | +1.07(+1.86%) |
Mar 01, 2018 | 59.87 | 60.41 | 56.46 | 57.47 | 105,022,464 | -2.42(-4.05%) |
Feb 28, 2018 | 61.01 | 61.41 | 59.78 | 59.90 | 52,704,052 | -1.00(-1.65%) |
Feb 27, 2018 | 60.76 | 61.61 | 60.67 | 60.90 | 45,929,476 | -0.13(-0.21%) |
Feb 26, 2018 | 61.33 | 61.38 | 60.41 | 61.03 | 47,202,260 | +0.16(+0.26%) |
Feb 23, 2018 | 60.53 | 60.87 | 60.02 | 60.87 | 41,949,236 | +0.94(+1.56%) |
Feb 22, 2018 | 59.28 | 59.93 | 53,899,164 | +0.20(+0.33%) | ||
Feb 21, 2018 | 62.26 | 62.32 | 59.70 | 59.74 | 90,076,488 | -1.87(-3.04%) |
Feb 20, 2018 | 60.54 | 62.30 | 60.50 | 61.61 | 69,291,592 | +1.30(+2.15%) |
Feb 16, 2018 | 60.31 | 60.31 | 60.31 | 0 | -0.66(-1.08%) | |
Feb 15, 2018 | 60.55 | 61.43 | 60.16 | 60.97 | 70,567,712 | +1.26(+2.10%) |
Feb 14, 2018 | 57.14 | 60.00 | 57.05 | 59.71 | 75,201,128 | +2.17(+3.78%) |
Feb 13, 2018 | 58.00 | 57.54 | 63,159,088 | +1.14(+2.02%) | ||
Feb 12, 2018 | 58.21 | 58.25 | 55.66 | 56.40 | 110,396,800 | -1.00(-1.74%) |
Feb 09, 2018 | 58.93 | 59.09 | 53.80 | 57.40 | 169,255,776 | +3.60(+6.69%) |
Feb 08, 2018 | 57.85 | 58.16 | 53.80 | 53.80 | 113,425,448 | -2.79(-4.93%) |
Feb 07, 2018 | 56.79 | 58.11 | 56.07 | 56.59 | 81,064,920 | +0.80(+1.43%) |
Feb 06, 2018 | 50.56 | 55.83 | 50.46 | 55.80 | 112,381,424 | +1.79(+3.31%) |
Feb 05, 2018 | 56.15 | 57.69 | 50.72 | 54.01 | 117,341,480 | -3.75(-6.49%) |
Feb 02, 2018 | 58.62 | 58.86 | 57.18 | 57.76 | 72,616,544 | -1.73(-2.90%) |
Feb 01, 2018 | 59.00 | 61.07 | 58.88 | 59.49 | 52,199,084 | -1.31(-2.16%) |
Jan 31, 2018 | 60.79 | 61.65 | 60.46 | 60.80 | 48,313,996 | +0.76(+1.27%) |
Jan 30, 2018 | 59.64 | 60.72 | 58.97 | 60.04 | 57,585,092 | -1.02(-1.67%) |
Jan 29, 2018 | 60.04 | 61.37 | 59.51 | 61.06 | 45,947,504 | +0.87(+1.45%) |
Jan 26, 2018 | 58.90 | 60.19 | 58.77 | 60.19 | 52,189,040 | +1.73(+2.95%) |
Jan 25, 2018 | 58.87 | 59.30 | 58.31 | 58.46 | 41,359,708 | +0.14(+0.23%) |
Jan 24, 2018 | 59.13 | 59.49 | 57.77 | 58.32 | 58,664,144 | -0.77(-1.30%) |
Jan 23, 2018 | 58.34 | 59.32 | 58.15 | 59.09 | 47,969,324 | +1.29(+2.23%) |
Jan 22, 2018 | 57.00 | 57.82 | 56.42 | 57.80 | 55,624,600 | +0.89(+1.56%) |
Jan 19, 2018 | 56.42 | 57.16 | 56.15 | 56.92 | 61,591,308 | +1.40(+2.53%) |
Jan 18, 2018 | 55.39 | 56.06 | 55.08 | 55.51 | 41,202,716 | -0.07(-0.12%) |
Jan 17, 2018 | 54.59 | 55.68 | 53.65 | 55.58 | 54,336,348 | +1.14(+2.09%) |
Jan 16, 2018 | 55.42 | 56.27 | 53.60 | 54.44 | 69,818,864 | -0.71(-1.29%) |
Jan 12, 2018 | 55.15 | 55.15 | 55.15 | 0 | -0.27(-0.49%) | |
Jan 11, 2018 | 55.65 | 55.97 | 55.21 | 55.43 | 40,981,552 | +0.10(+0.18%) |
Jan 10, 2018 | 55.36 | 55.33 | 58,814,988 | +0.43(+0.78%) | ||
Jan 09, 2018 | 54.97 | 55.36 | 54.08 | 54.90 | 50,189,100 | -0.01(-0.03%) |
Jan 08, 2018 | 54.52 | 55.65 | 54.07 | 54.91 | 88,868,776 | +1.63(+3.06%) |
Jan 05, 2018 | 52.98 | 53.65 | 52.21 | 53.28 | 58,634,412 | +0.45(+0.85%) |
Jan 04, 2018 | 53.37 | 53.93 | 52.61 | 52.83 | 58,864,988 | +0.28(+0.53%) |
Jan 03, 2018 | 50.48 | 52.86 | 50.40 | 52.55 | 92,076,968 | +3.25(+6.58%) |
Jan 02, 2018 | 48.43 | 49.35 | 48.11 | 49.31 | 35,760,320 | +1.45(+3.02%) |
Dec 29, 2017 | 47.86 | 47.86 | 47.86 | 0 | -0.96(-1.98%) | |
Dec 28, 2017 | 49.01 | 49.30 | 48.77 | 48.83 | 24,260,056 | +0.06(+0.12%) |
Dec 27, 2017 | 48.70 | 49.46 | 48.56 | 48.77 | 33,256,104 | -0.07(-0.14%) |
Dec 26, 2017 | 47.75 | 48.91 | 47.45 | 48.84 | 35,851,824 | +0.54(+1.11%) |
Dec 22, 2017 | 48.08 | 48.39 | 47.31 | 48.30 | 47,127,416 | -0.15(-0.32%) |
Dec 21, 2017 | 48.71 | 48.95 | 48.37 | 48.45 | 30,373,338 | -0.23(-0.46%) |
Dec 20, 2017 | 48.90 | 48.99 | 48.12 | 48.68 | 29,164,964 | +0.17(+0.35%) |
Dec 19, 2017 | 48.86 | 48.91 | 48.22 | 48.51 | 37,631,160 | -0.44(-0.90%) |
Dec 18, 2017 | 47.79 | 48.98 | 47.49 | 48.95 | 48,151,168 | +1.57(+3.31%) |
Dec 15, 2017 | 46.56 | 47.57 | 45.91 | 47.38 | 67,721,912 | +1.26(+2.73%) |
Dec 14, 2017 | 45.99 | 46.83 | 45.66 | 46.12 | 44,218,844 | +0.07(+0.16%) |
Dec 13, 2017 | 47.61 | 47.63 | 46.01 | 46.05 | 55,964,488 | -1.15(-2.44%) |
Dec 12, 2017 | 47.71 | 47.95 | 46.97 | 47.20 | 45,870,096 | -0.94(-1.96%) |
Dec 11, 2017 | 47.51 | 48.18 | 47.35 | 48.15 | 37,521,652 | +0.78(+1.66%) |
Dec 08, 2017 | 47.99 | 48.18 | 47.28 | 47.36 | 47,187,996 | -0.12(-0.26%) |
Dec 07, 2017 | 47.48 | 47.89 | 47.04 | 47.49 | 54,190,740 | +0.68(+1.44%) |
Dec 06, 2017 | 45.93 | 47.03 | 45.72 | 46.81 | 46,977,172 | +0.38(+0.81%) |
Dec 05, 2017 | 45.12 | 47.66 | 44.67 | 46.44 | 99,131,496 | +0.27(+0.58%) |
Dec 04, 2017 | 49.48 | 49.52 | 45.64 | 46.17 | 125,262,040 | -2.73(-5.57%) |
Dec 01, 2017 | 49.30 | 49.50 | 48.43 | 48.90 | 82,025,120 | -0.75(-1.51%) |
Nov 30, 2017 | 49.27 | 50.13 | 48.64 | 49.65 | 83,218,584 | +1.06(+2.18%) |
Nov 29, 2017 | 51.95 | 51.97 | 47.30 | 48.58 | 141,053,040 | -3.53(-6.78%) |
Nov 28, 2017 | 53.02 | 53.11 | 51.51 | 52.12 | 51,766,904 | -0.85(-1.60%) |
Nov 27, 2017 | 53.75 | 53.76 | 52.93 | 52.97 | 42,708,440 | -0.70(-1.30%) |
Nov 24, 2017 | 53.33 | 53.67 | 53.08 | 53.66 | 18,268,998 | +0.50(+0.94%) |
Nov 22, 2017 | 53.67 | 53.67 | 52.84 | 53.16 | 36,046,376 | -0.24(-0.45%) |
Nov 21, 2017 | 53.31 | 53.52 | 53.04 | 53.40 | 40,316,816 | +0.49(+0.92%) |
Nov 20, 2017 | 52.40 | 53.04 | 52.03 | 52.92 | 39,979,928 | +0.67(+1.29%) |
Nov 17, 2017 | 52.88 | 53.23 | 52.09 | 52.24 | 52,155,360 | -0.06(-0.12%) |
Nov 16, 2017 | 52.64 | 52.95 | 52.22 | 52.30 | 44,501,748 | +0.40(+0.78%) |
Nov 15, 2017 | 52.39 | 52.40 | 51.36 | 51.90 | 50,652,836 | -1.04(-1.96%) |
Nov 14, 2017 | 52.65 | 53.09 | 52.21 | 52.94 | 53,453,140 | +0.38(+0.73%) |
Nov 13, 2017 | 53.42 | 53.68 | 52.40 | 52.56 | 58,831,948 | -0.87(-1.62%) |
Nov 10, 2017 | 52.67 | 54.05 | 52.31 | 53.42 | 126,757,200 | +2.67(+5.27%) |
Nov 09, 2017 | 50.74 | 51.00 | 49.53 | 50.75 | 97,504,552 | -0.95(-1.84%) |
Nov 08, 2017 | 52.36 | 52.40 | 51.22 | 51.70 | 52,803,180 | -0.71(-1.35%) |
Nov 07, 2017 | 52.04 | 52.62 | 51.92 | 52.41 | 43,185,728 | +0.59(+1.14%) |
Nov 06, 2017 | 51.21 | 51.90 | 51.09 | 51.82 | 39,395,964 | +0.23(+0.45%) |
Nov 03, 2017 | 51.21 | 51.58 | 50.76 | 51.58 | 35,768,092 | +0.68(+1.34%) |
Nov 02, 2017 | 50.92 | 51.37 | 50.34 | 50.90 | 34,586,684 | -0.31(-0.61%) |
Nov 01, 2017 | 51.75 | 51.90 | 50.57 | 51.21 | 50,750,076 | +0.10(+0.19%) |
Oct 31, 2017 | 50.70 | 51.39 | 50.65 | 51.12 | 41,618,760 | +0.73(+1.46%) |
Oct 30, 2017 | 49.90 | 50.94 | 49.74 | 50.38 | 50,951,084 | +0.49(+0.98%) |
Oct 27, 2017 | 48.89 | 49.90 | 48.63 | 49.90 | 57,873,008 | +1.53(+3.15%) |
Oct 26, 2017 | 48.15 | 48.49 | 47.91 | 48.37 | 32,535,326 | +0.50(+1.05%) |
Oct 25, 2017 | 48.71 | 49.24 | 47.25 | 47.87 | 83,725,600 | -1.24(-2.53%) |
Oct 24, 2017 | 48.69 | 49.13 | 48.43 | 49.11 | 41,105,368 | +0.51(+1.05%) |
Oct 23, 2017 | 48.89 | 49.15 | 48.40 | 48.60 | 43,309,624 | -0.07(-0.14%) |
Oct 20, 2017 | 49.06 | 49.33 | 48.58 | 48.67 | 45,677,772 | -0.22(-0.46%) |
Oct 19, 2017 | 48.06 | 48.94 | 47.57 | 48.89 | 57,670,332 | +0.05(+0.11%) |
Oct 18, 2017 | 48.97 | 48.98 | 47.78 | 48.84 | 57,309,832 | -0.04(-0.09%) |
Oct 17, 2017 | 48.72 | 49.16 | 48.53 | 48.88 | 48,369,960 | -0.04(-0.09%) |
Oct 16, 2017 | 48.40 | 48.95 | 47.76 | 48.92 | 58,201,312 | +0.83(+1.72%) |
Oct 13, 2017 | 47.84 | 48.20 | 47.37 | 48.10 | 63,591,184 | +0.88(+1.86%) |
Oct 12, 2017 | 47.23 | 47.73 | 46.95 | 47.22 | 53,404,572 | +0.02(+0.05%) |
Oct 11, 2017 | 46.86 | 47.21 | 46.40 | 47.20 | 53,511,320 | +0.50(+1.06%) |
Oct 10, 2017 | 47.32 | 47.69 | 46.29 | 46.70 | 98,543,840 | +0.88(+1.91%) |
Oct 09, 2017 | 45.18 | 46.16 | 44.99 | 45.82 | 56,874,944 | +1.01(+2.26%) |
Oct 06, 2017 | 44.41 | 44.95 | 44.24 | 44.81 | 32,244,020 | +0.13(+0.29%) |
Oct 05, 2017 | 44.95 | 44.99 | 44.38 | 44.68 | 44,196,960 | -0.02(-0.06%) |
Oct 04, 2017 | 44.40 | 44.93 | 44.03 | 44.71 | 43,248,324 | +0.37(+0.84%) |
Oct 03, 2017 | 44.31 | 44.64 | 43.89 | 44.34 | 39,444,148 | +0.09(+0.21%) |
Oct 02, 2017 | 44.69 | 44.98 | 43.75 | 44.24 | 50,887,540 | +0.06(+0.13%) |
Sep 29, 2017 | 44.26 | 44.42 | 43.81 | 44.19 | 62,616,416 | +0.76(+1.76%) |
Sep 28, 2017 | 43.51 | 43.55 | 42.95 | 43.42 | 44,000,168 | -0.01(-0.03%) |
Sep 27, 2017 | 43.41 | 43.57 | 42.70 | 43.44 | 72,142,872 | +0.93(+2.19%) |
Sep 26, 2017 | 43.61 | 44.17 | 42.11 | 42.50 | 113,770,392 | +0.24(+0.56%) |
Sep 25, 2017 | 43.94 | 43.95 | 42.06 | 42.27 | 88,398,024 | -1.98(-4.47%) |
Sep 22, 2017 | 44.57 | 45.06 | 44.15 | 44.24 | 49,684,260 | -0.44(-0.97%) |
Sep 21, 2017 | 44.90 | 45.16 | 43.90 | 44.68 | 108,742,616 | -1.26(-2.73%) |
Sep 20, 2017 | 46.35 | 46.82 | 45.53 | 45.94 | 72,888,144 | -0.37(-0.81%) |
Sep 19, 2017 | 45.85 | 46.93 | 45.63 | 46.31 | 88,356,392 | -0.05(-0.11%) |
Sep 18, 2017 | 45.76 | 47.26 | 45.69 | 46.36 | 170,098,576 | +1.84(+4.13%) |
Sep 15, 2017 | 42.73 | 44.52 | 42.67 | 44.52 | 138,038,176 | +2.65(+6.32%) |
Sep 14, 2017 | 41.72 | 42.65 | 41.48 | 41.87 | 51,907,748 | -0.24(-0.57%) |
Sep 13, 2017 | 41.67 | 42.40 | 41.35 | 42.11 | 58,737,616 | +0.19(+0.45%) |
Sep 12, 2017 | 41.77 | 41.27 | 41.92 | 41,599,624 | +0.15(+0.36%) | |
Sep 11, 2017 | 40.92 | 41.88 | 40.86 | 41.77 | 57,349,752 | +1.31(+3.24%) |
Sep 08, 2017 | 41.06 | 41.21 | 40.22 | 40.46 | 50,455,576 | -0.71(-1.73%) |
Sep 07, 2017 | 41.15 | 41.50 | 40.77 | 41.17 | 35,686,528 | +0.19(+0.46%) |
Sep 06, 2017 | 41.34 | 41.48 | 40.64 | 40.98 | 40,200,644 | -0.02(-0.06%) |
Sep 05, 2017 | 41.62 | 41.67 | 40.43 | 41.01 | 70,330,968 | -1.12(-2.67%) |
Sep 01, 2017 | 42.01 | 42.49 | 41.92 | 42.13 | 45,052,004 | +0.25(+0.60%) |
Aug 31, 2017 | 41.15 | 41.92 | 41.08 | 41.88 | 61,942,572 | +0.93(+2.27%) |
Aug 30, 2017 | 40.91 | 41.06 | 40.60 | 40.95 | 38,858,608 | +0.24(+0.60%) |
Aug 29, 2017 | 40.19 | 40.93 | 40.11 | 40.71 | 32,740,054 | -0.07(-0.16%) |
Aug 28, 2017 | 40.68 | 40.81 | 40.12 | 40.78 | 39,347,092 | +0.29(+0.71%) |
Aug 25, 2017 | 41.17 | 40.43 | 40.49 | 36,128,148 | -0.34(-0.84%) | |
Aug 24, 2017 | 41.30 | 41.35 | 40.57 | 40.83 | 47,477,340 | -0.15(-0.37%) |
Aug 23, 2017 | 39.84 | 41.09 | 39.76 | 40.98 | 58,571,300 | +0.80(+2.00%) |
Aug 22, 2017 | 39.67 | 40.24 | 39.48 | 40.18 | 45,512,640 | +0.88(+2.23%) |
Aug 21, 2017 | 40.13 | 40.24 | 38.87 | 39.30 | 63,109,364 | -0.58(-1.45%) |
Aug 18, 2017 | 40.42 | 40.59 | 39.42 | 39.88 | 60,860,784 | +0.01(+0.02%) |
Aug 17, 2017 | 40.70 | 40.87 | 39.85 | 39.88 | 53,104,468 | -0.91(-2.23%) |
Aug 16, 2017 | 41.39 | 41.62 | 40.46 | 40.79 | 60,330,136 | -0.45(-1.10%) |
Aug 15, 2017 | 41.64 | 41.90 | 40.91 | 41.24 | 77,353,192 | -0.35(-0.84%) |
Aug 14, 2017 | 39.43 | 41.62 | 39.32 | 41.59 | 129,397,768 | +3.07(+7.98%) |
Aug 11, 2017 | 38.81 | 39.27 | 37.76 | 38.52 | 151,563,168 | -2.17(-5.33%) |
Aug 10, 2017 | 42.52 | 42.64 | 40.58 | 40.68 | 133,726,320 | -1.82(-4.28%) |
Aug 09, 2017 | 41.60 | 42.53 | 41.41 | 42.50 | 53,620,180 | +0.45(+1.06%) |
Aug 08, 2017 | 42.94 | 43.11 | 41.66 | 42.06 | 76,289,600 | -0.51(-1.19%) |
Aug 07, 2017 | 41.59 | 42.57 | 41.49 | 42.56 | 72,550,984 | +1.27(+3.07%) |
Aug 04, 2017 | 41.34 | 42.00 | 41.12 | 41.29 | 59,634,856 | +0.18(+0.44%) |
Aug 03, 2017 | 40.59 | 41.15 | 40.42 | 41.11 | 44,779,200 | +0.52(+1.27%) |
Aug 02, 2017 | 40.93 | 40.97 | 39.83 | 40.60 | 48,398,444 | -0.02(-0.06%) |
Aug 01, 2017 | 40.04 | 40.64 | 39.76 | 40.62 | 43,633,876 | +0.49(+1.22%) |
Jul 31, 2017 | 40.73 | 41.09 | 39.67 | 40.13 | 56,629,512 | -0.46(-1.14%) |
Jul 28, 2017 | 39.59 | 40.84 | 39.34 | 40.60 | 51,967,116 | +0.65(+1.64%) |
Jul 27, 2017 | 41.56 | 41.67 | 38.92 | 39.94 | 79,199,560 | -1.36(-3.30%) |
Jul 26, 2017 | 41.41 | 41.97 | 40.96 | 41.31 | 64,795,240 | +0.47(+1.16%) |
Jul 25, 2017 | 40.98 | 40.83 | 50,182,428 | -0.20(-0.48%) | ||
Jul 24, 2017 | 41.59 | 41.68 | 40.93 | 41.03 | 65,999,628 | -0.48(-1.16%) |
Jul 21, 2017 | 41.16 | 41.81 | 41.02 | 41.51 | 65,631,420 | +0.15(+0.36%) |
Jul 20, 2017 | 41.37 | 40.51 | 41.37 | 70,774,312 | +0.59(+1.45%) | |
Jul 19, 2017 | 41.08 | 41.34 | 40.66 | 40.77 | 69,517,496 | -0.21(-0.52%) |
Jul 18, 2017 | 39.95 | 41.13 | 39.83 | 40.99 | 78,586,336 | +0.42(+1.04%) |
Jul 17, 2017 | 41.08 | 41.37 | 39.95 | 40.56 | 94,177,648 | -0.17(-0.42%) |
Jul 14, 2017 | 39.83 | 40.75 | 39.76 | 40.74 | 95,354,800 | +1.07(+2.69%) |
Jul 13, 2017 | 40.25 | 41.07 | 39.20 | 39.67 | 138,559,456 | -0.46(-1.16%) |
Jul 12, 2017 | 39.09 | 40.25 | 38.66 | 40.13 | 115,741,584 | +1.64(+4.25%) |
Jul 11, 2017 | 37.99 | 38.57 | 37.57 | 38.50 | 76,691,512 | +0.54(+1.42%) |
Jul 10, 2017 | 36.98 | 38.03 | 36.72 | 37.96 | 96,958,792 | +1.71(+4.73%) |
Jul 07, 2017 | 36.00 | 36.43 | 35.77 | 36.24 | 66,303,780 | +0.81(+2.29%) |
Jul 06, 2017 | 35.04 | 35.90 | 34.52 | 35.43 | 75,514,376 | +0.11(+0.30%) |
Jul 05, 2017 | 35.04 | 35.62 | 34.85 | 35.33 | 83,006,808 | +0.92(+2.67%) |
Jul 03, 2017 | 35.82 | 35.97 | 34.22 | 34.41 | 71,780,472 | -1.29(-3.62%) |
Jun 30, 2017 | 36.53 | 35.44 | 35.70 | 73,965,040 | -0.52(-1.45%) | |
Jun 29, 2017 | 37.19 | 37.22 | 35.58 | 36.22 | 107,705,976 | -1.25(-3.34%) |
Jun 28, 2017 | 36.88 | 37.52 | 36.00 | 37.48 | 100,656,856 | +1.28(+3.53%) |
Jun 27, 2017 | 37.40 | 37.49 | 36.14 | 36.20 | 101,112,200 | -1.38(-3.66%) |
Jun 26, 2017 | 38.32 | 38.67 | 36.63 | 37.57 | 107,692,128 | -0.41(-1.09%) |
Jun 23, 2017 | 37.84 | 37.99 | 110,199,360 | -1.12(-2.87%) | ||
Jun 22, 2017 | 39.46 | 39.60 | 38.87 | 39.11 | 47,470,080 | -0.27(-0.69%) |
Jun 21, 2017 | 39.07 | 39.41 | 38.45 | 39.38 | 68,977,424 | +0.59(+1.51%) |
Jun 20, 2017 | 39.27 | 39.94 | 38.75 | 38.79 | 110,846,776 | -0.06(-0.15%) |
Jun 19, 2017 | 37.89 | 38.90 | 37.85 | 38.85 | 78,660,376 | +1.41(+3.76%) |
Jun 16, 2017 | 37.73 | 38.20 | 37.10 | 37.44 | 93,634,848 | -0.19(-0.49%) |
Jun 15, 2017 | 36.29 | 37.93 | 36.18 | 37.63 | 97,500,872 | +0.16(+0.43%) |
Jun 14, 2017 | 37.42 | 38.05 | 36.67 | 37.47 | 119,784,256 | +0.08(+0.21%) |
Jun 13, 2017 | 38.13 | 38.22 | 35.97 | 37.39 | 169,239,792 | +0.35(+0.95%) |
Jun 12, 2017 | 36.03 | 37.46 | 35.10 | 37.04 | 171,750,144 | +0.09(+0.25%) |
Jun 09, 2017 | 40.68 | 41.61 | 35.25 | 36.95 | 373,840,480 | -2.55(-6.47%) |
Jun 08, 2017 | 37.90 | 39.51 | 37.49 | 39.50 | 117,232,344 | +2.67(+7.26%) |
Jun 07, 2017 | 36.63 | 37.01 | 36.48 | 36.83 | 62,001,032 | +0.44(+1.21%) |
Jun 06, 2017 | 36.51 | 36.97 | 36.25 | 36.39 | 76,798,816 | -0.17(-0.45%) |
Jun 05, 2017 | 35.31 | 36.68 | 35.19 | 36.55 | 82,727,768 | +1.08(+3.04%) |
Jun 02, 2017 | 35.62 | 35.88 | 35.41 | 35.47 | 49,346,020 | -0.18(-0.50%) |