Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 54.81 | 54.81 | 54.81 | 0 | +0.69(+1.27%) | |
Mar 28, 2018 | 54.17 | 54.42 | 53.86 | 54.12 | 15,716,940 | +0.61(+1.13%) |
Mar 27, 2018 | 54.36 | 54.39 | 53.40 | 53.52 | 21,999,980 | +0.13(+0.24%) |
Mar 26, 2018 | 53.18 | 53.42 | 52.82 | 53.39 | 11,902,065 | +0.75(+1.42%) |
Mar 23, 2018 | 53.42 | 53.56 | 52.63 | 52.64 | 19,024,876 | -1.13(-2.10%) |
Mar 22, 2018 | 54.29 | 54.36 | 53.73 | 53.77 | 13,942,777 | -0.50(-0.92%) |
Mar 21, 2018 | 54.14 | 54.55 | 54.04 | 54.27 | 7,618,798 | +0.07(+0.13%) |
Mar 20, 2018 | 54.17 | 54.33 | 54.08 | 54.20 | 13,782,779 | +0.31(+0.57%) |
Mar 19, 2018 | 54.35 | 54.38 | 53.55 | 53.89 | 10,370,510 | -0.93(-1.70%) |
Mar 16, 2018 | 54.76 | 54.92 | 54.69 | 54.82 | 6,495,688 | -0.24(-0.44%) |
Mar 15, 2018 | 55.21 | 55.32 | 54.93 | 55.06 | 6,799,533 | +0.11(+0.20%) |
Mar 14, 2018 | 55.13 | 55.14 | 54.72 | 54.95 | 7,415,003 | +0.23(+0.43%) |
Mar 13, 2018 | 55.14 | 55.28 | 54.58 | 54.72 | 15,210,914 | -0.09(-0.16%) |
Mar 12, 2018 | 54.91 | 55.02 | 54.74 | 54.81 | 8,487,234 | +0.05(+0.10%) |
Mar 09, 2018 | 54.34 | 54.78 | 54.26 | 54.76 | 8,443,486 | +0.14(+0.25%) |
Mar 08, 2018 | 54.45 | 54.65 | 54.38 | 54.62 | 6,175,883 | +0.33(+0.62%) |
Mar 07, 2018 | 54.41 | 54.00 | 54.29 | 8,792,660 | -0.46(-0.84%) | |
Mar 06, 2018 | 54.90 | 54.98 | 54.64 | 54.75 | 21,564,678 | +0.33(+0.61%) |
Mar 05, 2018 | 53.73 | 54.48 | 53.70 | 54.41 | 13,539,646 | +0.24(+0.45%) |
Mar 02, 2018 | 53.35 | 54.18 | 53.21 | 54.17 | 18,798,076 | +0.61(+1.13%) |
Mar 01, 2018 | 54.47 | 54.67 | 53.51 | 53.56 | 33,146,912 | -1.60(-2.90%) |
Feb 28, 2018 | 55.70 | 55.74 | 55.15 | 55.16 | 12,770,408 | -0.49(-0.88%) |
Feb 27, 2018 | 56.16 | 56.30 | 55.63 | 55.65 | 10,181,297 | -0.77(-1.36%) |
Feb 26, 2018 | 56.01 | 56.43 | 55.95 | 56.42 | 11,786,978 | +0.72(+1.30%) |
Feb 23, 2018 | 55.32 | 55.70 | 55.22 | 55.70 | 8,674,515 | +0.80(+1.46%) |
Feb 22, 2018 | 54.77 | 54.89 | 10,877,357 | +0.25(+0.46%) | ||
Feb 21, 2018 | 55.18 | 55.43 | 54.63 | 54.64 | 7,328,541 | -0.55(-1.00%) |
Feb 20, 2018 | 55.33 | 55.56 | 55.10 | 55.19 | 8,714,476 | -0.45(-0.81%) |
Feb 16, 2018 | 55.64 | 55.64 | 55.64 | 0 | +0.84(+1.53%) | |
Feb 15, 2018 | 54.86 | 54.91 | 54.37 | 54.80 | 11,491,152 | +0.26(+0.48%) |
Feb 14, 2018 | 53.34 | 54.57 | 53.27 | 54.54 | 20,510,942 | +0.81(+1.51%) |
Feb 13, 2018 | 53.35 | 53.83 | 53.28 | 53.73 | 12,980,903 | -0.67(-1.23%) |
Feb 12, 2018 | 53.88 | 54.56 | 53.71 | 54.39 | 12,865,284 | +1.04(+1.95%) |
Feb 09, 2018 | 53.75 | 53.85 | 52.01 | 53.36 | 33,251,214 | +0.53(+1.01%) |
Feb 08, 2018 | 54.48 | 54.50 | 52.81 | 52.82 | 22,658,874 | -1.62(-2.97%) |
Feb 07, 2018 | 54.68 | 55.19 | 54.43 | 54.44 | 17,017,778 | -0.49(-0.89%) |
Feb 06, 2018 | 53.95 | 55.05 | 53.86 | 54.93 | 42,799,400 | +0.84(+1.54%) |
Feb 05, 2018 | 55.20 | 55.53 | 53.49 | 54.09 | 29,818,224 | -2.20(-3.91%) |
Feb 02, 2018 | 56.83 | 56.88 | 56.28 | 56.29 | 10,304,645 | -0.84(-1.47%) |
Feb 01, 2018 | 56.98 | 57.32 | 56.97 | 57.13 | 10,032,610 | +0.28(+0.49%) |
Jan 31, 2018 | 57.01 | 57.09 | 56.76 | 56.85 | 12,519,014 | -0.33(-0.57%) |
Jan 30, 2018 | 57.31 | 57.34 | 57.09 | 57.18 | 12,313,829 | -0.74(-1.28%) |
Jan 29, 2018 | 58.00 | 58.05 | 57.82 | 57.92 | 10,353,296 | -0.50(-0.85%) |
Jan 26, 2018 | 58.16 | 58.45 | 58.09 | 58.41 | 9,572,533 | +0.42(+0.73%) |
Jan 25, 2018 | 58.14 | 58.22 | 57.82 | 57.99 | 12,063,327 | -0.28(-0.48%) |
Jan 24, 2018 | 58.35 | 58.41 | 57.98 | 58.27 | 11,812,387 | +0.02(+0.03%) |
Jan 23, 2018 | 58.17 | 58.33 | 58.07 | 58.25 | 12,853,021 | +0.35(+0.61%) |
Jan 22, 2018 | 57.58 | 57.90 | 57.55 | 57.90 | 7,391,763 | +0.24(+0.42%) |
Jan 19, 2018 | 57.75 | 57.75 | 57.51 | 57.66 | 9,831,817 | +0.36(+0.63%) |
Jan 18, 2018 | 57.19 | 57.37 | 57.11 | 57.29 | 11,027,494 | -0.49(-0.84%) |
Jan 17, 2018 | 57.60 | 57.95 | 57.54 | 57.78 | 11,479,482 | +0.46(+0.80%) |
Jan 16, 2018 | 57.66 | 57.71 | 57.24 | 57.32 | 12,903,424 | +0.00(+0.00%) |
Jan 12, 2018 | 57.32 | 57.32 | 57.32 | 0 | +0.18(+0.32%) | |
Jan 11, 2018 | 56.77 | 57.14 | 56.74 | 57.14 | 10,058,599 | +0.38(+0.67%) |
Jan 10, 2018 | 56.83 | 56.76 | 11,749,008 | +0.36(+0.64%) | ||
Jan 09, 2018 | 56.34 | 56.43 | 56.22 | 56.40 | 14,163,219 | +0.04(+0.06%) |
Jan 08, 2018 | 56.28 | 56.39 | 56.19 | 56.36 | 9,905,014 | +0.33(+0.58%) |
Jan 05, 2018 | 55.91 | 56.07 | 55.83 | 56.04 | 9,810,598 | +0.15(+0.27%) |
Jan 04, 2018 | 55.74 | 55.95 | 55.68 | 55.88 | 12,090,201 | +0.68(+1.23%) |
Jan 03, 2018 | 54.71 | 55.26 | 54.68 | 55.21 | 12,812,174 | +0.75(+1.38%) |
Jan 02, 2018 | 54.27 | 54.48 | 54.20 | 54.46 | 9,029,166 | +0.33(+0.60%) |
Dec 29, 2017 | 54.13 | 54.13 | 54.13 | 0 | +0.10(+0.18%) | |
Dec 28, 2017 | 54.18 | 54.20 | 54.03 | 54.03 | 3,759,090 | -0.13(-0.23%) |
Dec 27, 2017 | 54.20 | 54.29 | 54.09 | 54.16 | 5,028,944 | -0.07(-0.13%) |
Dec 26, 2017 | 54.20 | 54.23 | 54.14 | 54.23 | 3,066,995 | +0.03(+0.05%) |
Dec 22, 2017 | 54.15 | 54.23 | 54.04 | 54.20 | 6,355,130 | +0.25(+0.47%) |
Dec 21, 2017 | 54.02 | 54.15 | 53.94 | 53.95 | 6,381,927 | +0.04(+0.07%) |
Dec 20, 2017 | 54.07 | 54.09 | 53.89 | 53.92 | 11,814,740 | +0.07(+0.13%) |
Dec 19, 2017 | 54.05 | 54.10 | 53.81 | 53.84 | 7,010,801 | -0.55(-1.01%) |
Dec 18, 2017 | 54.30 | 54.46 | 54.27 | 54.40 | 9,738,336 | +0.65(+1.20%) |
Dec 15, 2017 | 53.71 | 53.84 | 53.65 | 53.75 | 13,558,688 | +0.03(+0.05%) |
Dec 14, 2017 | 53.83 | 53.85 | 53.70 | 53.72 | 9,699,260 | -0.25(-0.47%) |
Dec 13, 2017 | 53.77 | 54.07 | 53.77 | 53.97 | 12,010,537 | +0.22(+0.40%) |
Dec 12, 2017 | 53.68 | 53.88 | 53.65 | 53.76 | 6,378,625 | +0.10(+0.18%) |
Dec 11, 2017 | 53.55 | 53.67 | 53.52 | 53.66 | 4,723,286 | +0.18(+0.34%) |
Dec 08, 2017 | 53.46 | 53.49 | 53.31 | 53.48 | 4,820,041 | +0.25(+0.47%) |
Dec 07, 2017 | 53.13 | 53.41 | 53.09 | 53.23 | 8,182,191 | +0.34(+0.64%) |
Dec 06, 2017 | 52.82 | 53.07 | 52.80 | 52.89 | 11,854,267 | -0.20(-0.37%) |
Dec 05, 2017 | 53.19 | 53.35 | 53.07 | 53.08 | 11,862,638 | +0.13(+0.25%) |
Dec 04, 2017 | 53.26 | 53.28 | 52.94 | 52.95 | 9,662,045 | -0.57(-1.06%) |
Dec 01, 2017 | 53.55 | 53.61 | 53.13 | 53.52 | 16,667,148 | -0.24(-0.45%) |
Nov 30, 2017 | 53.96 | 53.99 | 53.76 | 53.76 | 8,401,790 | +0.05(+0.10%) |
Nov 29, 2017 | 53.92 | 53.93 | 53.58 | 53.70 | 7,674,583 | -0.11(-0.20%) |
Nov 28, 2017 | 53.73 | 53.82 | 53.59 | 53.81 | 9,700,647 | +0.16(+0.30%) |
Nov 27, 2017 | 53.78 | 53.80 | 53.64 | 53.65 | 7,548,897 | -0.23(-0.43%) |
Nov 24, 2017 | 53.85 | 53.91 | 53.80 | 53.88 | 3,502,386 | +0.44(+0.82%) |
Nov 22, 2017 | 53.47 | 53.52 | 53.24 | 53.44 | 8,386,929 | +0.04(+0.07%) |
Nov 21, 2017 | 53.29 | 53.43 | 53.25 | 53.41 | 8,771,543 | +0.48(+0.92%) |
Nov 20, 2017 | 52.90 | 53.03 | 52.83 | 52.92 | 5,026,136 | +0.26(+0.49%) |
Nov 17, 2017 | 52.78 | 52.82 | 52.65 | 52.66 | 9,064,538 | -0.26(-0.49%) |
Nov 16, 2017 | 52.67 | 53.03 | 52.64 | 52.92 | 11,042,585 | +0.81(+1.55%) |
Nov 15, 2017 | 51.68 | 52.21 | 51.66 | 52.12 | 12,456,424 | -0.39(-0.74%) |
Nov 14, 2017 | 52.56 | 52.72 | 52.46 | 52.50 | 8,767,168 | -0.28(-0.53%) |
Nov 13, 2017 | 52.40 | 52.81 | 52.31 | 52.78 | 9,801,184 | -0.23(-0.44%) |
Nov 10, 2017 | 53.01 | 53.12 | 52.89 | 53.01 | 9,551,736 | -0.39(-0.74%) |
Nov 09, 2017 | 53.26 | 53.46 | 52.85 | 53.41 | 18,140,244 | -0.45(-0.83%) |
Nov 08, 2017 | 53.90 | 53.97 | 53.85 | 53.86 | 8,393,546 | +0.33(+0.62%) |
Nov 07, 2017 | 53.43 | 53.56 | 53.34 | 53.52 | 13,661,070 | +0.42(+0.79%) |
Nov 06, 2017 | 52.91 | 53.11 | 52.90 | 53.10 | 6,600,259 | -0.01(-0.02%) |
Nov 03, 2017 | 52.98 | 53.12 | 52.89 | 53.11 | 13,006,844 | +0.13(+0.24%) |
Nov 02, 2017 | 52.83 | 53.00 | 52.70 | 52.99 | 14,527,951 | +0.06(+0.12%) |
Nov 01, 2017 | 52.97 | 53.03 | 52.87 | 52.92 | 12,636,551 | +0.30(+0.56%) |
Oct 31, 2017 | 52.48 | 52.65 | 52.40 | 52.63 | 8,875,374 | +0.22(+0.43%) |
Oct 30, 2017 | 52.36 | 52.42 | 52.30 | 52.40 | 9,861,170 | -0.02(-0.03%) |
Oct 27, 2017 | 52.30 | 52.43 | 52.20 | 52.42 | 6,520,718 | +0.39(+0.76%) |
Oct 26, 2017 | 52.03 | 52.14 | 51.98 | 52.03 | 9,138,548 | +0.28(+0.54%) |
Oct 25, 2017 | 51.87 | 51.87 | 51.60 | 51.75 | 13,090,118 | -0.42(-0.81%) |
Oct 24, 2017 | 52.06 | 52.25 | 52.01 | 52.17 | 8,737,882 | +0.43(+0.83%) |
Oct 23, 2017 | 51.90 | 51.90 | 51.71 | 51.74 | 12,881,098 | +0.13(+0.24%) |
Oct 20, 2017 | 51.50 | 51.62 | 51.43 | 51.61 | 14,222,653 | +0.12(+0.23%) |
Oct 19, 2017 | 51.32 | 51.51 | 51.28 | 51.50 | 5,785,778 | -0.12(-0.23%) |
Oct 18, 2017 | 51.56 | 51.61 | 51.46 | 51.61 | 4,934,018 | -0.05(-0.10%) |
Oct 17, 2017 | 51.57 | 51.69 | 51.51 | 51.67 | 6,295,328 | -0.05(-0.10%) |
Oct 16, 2017 | 51.73 | 51.77 | 51.66 | 51.72 | 7,502,803 | +0.23(+0.45%) |
Oct 13, 2017 | 51.40 | 51.49 | 51.34 | 51.49 | 9,666,418 | +0.63(+1.23%) |
Oct 12, 2017 | 50.91 | 50.96 | 50.82 | 50.86 | 6,338,788 | -0.06(-0.12%) |
Oct 11, 2017 | 50.81 | 50.95 | 50.80 | 50.92 | 9,603,441 | +0.26(+0.51%) |
Oct 10, 2017 | 50.65 | 50.69 | 50.61 | 50.66 | 7,095,476 | +0.36(+0.71%) |
Oct 09, 2017 | 50.37 | 50.39 | 50.29 | 50.30 | 2,254,650 | +0.06(+0.12%) |
Oct 06, 2017 | 50.08 | 50.26 | 50.05 | 50.24 | 7,320,424 | -0.03(-0.05%) |
Oct 05, 2017 | 50.20 | 50.28 | 50.17 | 50.27 | 4,633,522 | -0.03(-0.05%) |
Oct 04, 2017 | 50.21 | 50.31 | 50.20 | 50.29 | 10,013,901 | +0.01(+0.02%) |
Oct 03, 2017 | 50.03 | 50.29 | 49.99 | 50.29 | 11,371,209 | +0.30(+0.59%) |
Oct 02, 2017 | 49.87 | 50.02 | 49.79 | 49.99 | 5,866,141 | +0.00(+0.00%) |
Sep 29, 2017 | 49.98 | 50.03 | 49.87 | 49.99 | 6,927,381 | +0.01(+0.02%) |
Sep 28, 2017 | 49.85 | 50.03 | 49.85 | 49.98 | 4,140,942 | +0.04(+0.07%) |
Sep 27, 2017 | 49.97 | 49.75 | 49.94 | 6,669,279 | +0.10(+0.20%) | |
Sep 26, 2017 | 49.88 | 49.91 | 49.74 | 49.85 | 12,121,489 | +0.00(+0.00%) |
Sep 25, 2017 | 49.77 | 49.88 | 49.74 | 49.85 | 12,085,881 | +0.11(+0.22%) |
Sep 22, 2017 | 49.73 | 49.76 | 49.68 | 49.74 | 2,442,374 | +0.05(+0.11%) |
Sep 21, 2017 | 49.78 | 49.78 | 49.66 | 49.68 | 8,882,211 | -0.20(-0.40%) |
Sep 20, 2017 | 49.97 | 50.10 | 49.76 | 49.88 | 4,521,279 | +0.02(+0.04%) |
Sep 19, 2017 | 49.87 | 49.90 | 49.75 | 49.86 | 5,321,216 | +0.29(+0.58%) |
Sep 18, 2017 | 49.58 | 49.64 | 49.51 | 49.58 | 2,722,390 | +0.01(+0.02%) |
Sep 15, 2017 | 49.50 | 49.59 | 49.40 | 49.57 | 8,273,735 | +0.07(+0.15%) |
Sep 14, 2017 | 49.28 | 49.51 | 49.27 | 49.50 | 8,315,690 | +0.01(+0.02%) |
Sep 13, 2017 | 49.52 | 49.54 | 49.40 | 49.49 | 4,584,641 | -0.10(-0.20%) |
Sep 12, 2017 | 49.67 | 49.69 | 49.56 | 49.59 | 4,619,257 | +0.04(+0.07%) |
Sep 11, 2017 | 49.64 | 49.74 | 49.53 | 49.55 | 3,816,342 | +0.22(+0.45%) |
Sep 08, 2017 | 49.33 | 49.39 | 49.27 | 49.33 | 5,343,194 | +0.15(+0.31%) |
Sep 07, 2017 | 49.20 | 49.28 | 49.10 | 49.17 | 5,252,047 | +0.29(+0.59%) |
Sep 06, 2017 | 48.90 | 49.00 | 48.85 | 48.89 | 6,206,970 | +0.21(+0.42%) |
Sep 05, 2017 | 48.67 | 48.73 | 48.49 | 48.68 | 8,274,338 | -0.22(-0.44%) |
Sep 01, 2017 | 49.02 | 49.06 | 48.89 | 48.89 | 9,436,894 | -0.20(-0.40%) |
Aug 31, 2017 | 48.90 | 49.15 | 48.90 | 49.09 | 4,283,364 | +0.39(+0.79%) |
Aug 30, 2017 | 48.63 | 48.72 | 48.57 | 48.71 | 6,747,918 | -0.03(-0.06%) |
Aug 29, 2017 | 48.80 | 48.89 | 48.73 | 48.73 | 5,606,392 | -0.10(-0.20%) |
Aug 28, 2017 | 48.89 | 48.90 | 48.79 | 48.83 | 4,861,969 | +0.05(+0.11%) |
Aug 25, 2017 | 48.73 | 48.88 | 48.69 | 48.78 | 3,683,013 | +0.16(+0.33%) |
Aug 24, 2017 | 48.69 | 48.71 | 48.59 | 48.62 | 4,506,320 | -0.25(-0.51%) |
Aug 23, 2017 | 48.87 | 48.91 | 48.79 | 48.87 | 3,667,970 | +0.02(+0.04%) |
Aug 22, 2017 | 48.76 | 48.91 | 48.74 | 48.85 | 5,167,646 | +0.10(+0.20%) |
Aug 21, 2017 | 48.75 | 48.80 | 48.66 | 48.75 | 2,464,002 | -0.11(-0.22%) |
Aug 18, 2017 | 48.80 | 48.98 | 48.79 | 48.86 | 7,088,933 | +0.22(+0.44%) |
Aug 17, 2017 | 48.93 | 48.98 | 48.63 | 48.64 | 7,368,324 | -0.33(-0.68%) |
Aug 16, 2017 | 48.82 | 48.99 | 48.80 | 48.98 | 3,819,633 | +0.16(+0.33%) |
Aug 15, 2017 | 48.89 | 48.93 | 48.77 | 48.81 | 3,859,174 | -0.06(-0.13%) |
Aug 14, 2017 | 48.81 | 48.92 | 48.80 | 48.88 | 7,185,127 | +0.36(+0.74%) |
Aug 11, 2017 | 48.61 | 48.67 | 48.51 | 48.52 | 6,628,354 | -0.07(-0.15%) |
Aug 10, 2017 | 48.98 | 48.99 | 48.53 | 48.59 | 6,174,746 | -0.51(-1.04%) |
Aug 09, 2017 | 49.15 | 49.15 | 49.03 | 49.10 | 9,716,695 | -0.31(-0.62%) |
Aug 08, 2017 | 49.41 | 49.49 | 49.33 | 49.41 | 5,177,051 | -0.05(-0.11%) |
Aug 07, 2017 | 49.34 | 49.47 | 49.33 | 49.46 | 2,747,372 | -0.02(-0.04%) |
Aug 04, 2017 | 49.49 | 49.52 | 49.35 | 49.48 | 4,359,070 | -0.04(-0.09%) |
Aug 03, 2017 | 49.41 | 49.57 | 49.40 | 49.52 | 9,049,887 | +0.13(+0.25%) |
Aug 02, 2017 | 49.46 | 49.47 | 49.39 | 49.40 | 2,704,323 | -0.03(-0.05%) |
Aug 01, 2017 | 49.54 | 49.60 | 49.42 | 49.42 | 5,356,931 | +0.29(+0.58%) |
Jul 31, 2017 | 49.06 | 49.17 | 49.02 | 49.14 | 3,180,792 | +0.16(+0.33%) |
Jul 28, 2017 | 48.82 | 48.99 | 48.80 | 48.98 | 3,158,422 | +0.14(+0.29%) |
Jul 27, 2017 | 48.89 | 48.89 | 48.72 | 48.83 | 7,107,902 | +0.16(+0.33%) |
Jul 26, 2017 | 48.54 | 48.69 | 48.44 | 48.67 | 6,202,928 | +0.16(+0.33%) |
Jul 25, 2017 | 48.57 | 48.68 | 48.50 | 48.51 | 5,105,725 | -0.17(-0.35%) |
Jul 24, 2017 | 48.68 | 48.70 | 48.54 | 48.68 | 3,219,731 | -0.10(-0.20%) |
Jul 21, 2017 | 48.67 | 48.81 | 48.64 | 48.78 | 4,846,760 | +0.09(+0.18%) |
Jul 20, 2017 | 48.67 | 48.74 | 48.62 | 48.69 | 6,175,892 | +0.18(+0.37%) |
Jul 19, 2017 | 48.45 | 48.54 | 48.43 | 48.51 | 3,768,246 | +0.20(+0.41%) |
Jul 18, 2017 | 48.26 | 48.33 | 48.23 | 48.31 | 5,586,968 | +0.25(+0.52%) |
Jul 17, 2017 | 48.12 | 48.23 | 48.04 | 48.06 | 6,590,967 | -0.06(-0.13%) |
Jul 14, 2017 | 48.19 | 48.20 | 48.03 | 48.12 | 6,307,779 | +0.12(+0.24%) |
Jul 13, 2017 | 47.94 | 48.02 | 47.89 | 48.01 | 3,819,799 | -0.06(-0.13%) |
Jul 12, 2017 | 48.00 | 48.10 | 48.00 | 48.07 | 5,367,495 | +0.33(+0.70%) |
Jul 11, 2017 | 47.60 | 47.75 | 47.55 | 47.74 | 6,255,115 | +0.32(+0.68%) |
Jul 10, 2017 | 47.41 | 47.52 | 47.39 | 47.41 | 7,327,613 | -0.13(-0.26%) |
Jul 07, 2017 | 47.39 | 47.56 | 47.39 | 47.54 | 4,754,600 | -0.03(-0.06%) |
Jul 06, 2017 | 47.65 | 47.65 | 47.50 | 47.57 | 25,275,234 | -0.35(-0.73%) |
Jul 05, 2017 | 47.83 | 47.94 | 47.75 | 47.92 | 4,834,708 | +0.01(+0.02%) |
Jul 03, 2017 | 48.09 | 48.09 | 47.87 | 47.91 | 6,818,404 | -0.23(-0.48%) |
Jun 30, 2017 | 48.19 | 48.23 | 47.99 | 48.14 | 6,051,979 | +0.16(+0.34%) |
Jun 29, 2017 | 48.25 | 48.32 | 47.80 | 47.98 | 8,361,735 | -0.48(-1.00%) |
Jun 28, 2017 | 48.25 | 48.49 | 48.21 | 48.46 | 7,575,475 | +0.22(+0.45%) |
Jun 27, 2017 | 48.36 | 48.37 | 48.20 | 48.25 | 4,301,914 | -0.12(-0.24%) |
Jun 26, 2017 | 48.56 | 48.60 | 48.35 | 48.37 | 5,263,300 | -0.13(-0.28%) |
Jun 23, 2017 | 48.46 | 48.53 | 48.42 | 48.50 | 3,816,514 | -0.04(-0.07%) |
Jun 22, 2017 | 48.50 | 48.54 | 48.45 | 48.54 | 11,038,488 | +0.10(+0.20%) |
Jun 21, 2017 | 48.44 | 48.45 | 48.37 | 48.44 | 7,876,421 | -0.07(-0.15%) |
Jun 20, 2017 | 48.51 | 48.58 | 48.48 | 48.51 | 13,113,592 | +0.02(+0.03%) |
Jun 19, 2017 | 48.45 | 48.53 | 48.41 | 48.49 | 9,290,522 | +0.15(+0.31%) |
Jun 16, 2017 | 48.20 | 48.35 | 48.16 | 48.34 | 9,189,182 | +0.20(+0.41%) |
Jun 15, 2017 | 48.02 | 48.19 | 47.92 | 48.14 | 12,174,865 | -0.47(-0.97%) |
Jun 14, 2017 | 48.72 | 48.78 | 48.50 | 48.62 | 7,682,939 | -0.03(-0.05%) |
Jun 13, 2017 | 48.58 | 48.67 | 48.55 | 48.64 | 3,887,930 | +0.27(+0.55%) |
Jun 12, 2017 | 48.31 | 48.42 | 48.27 | 48.38 | 4,958,052 | +0.15(+0.31%) |
Jun 09, 2017 | 48.28 | 48.45 | 48.07 | 48.22 | 10,010,045 | -0.44(-0.90%) |
Jun 08, 2017 | 48.69 | 48.71 | 48.59 | 48.66 | 11,136,123 | -0.12(-0.24%) |
Jun 07, 2017 | 48.88 | 48.89 | 48.75 | 48.78 | 3,318,518 | -0.02(-0.04%) |
Jun 06, 2017 | 48.79 | 48.86 | 48.75 | 48.80 | 3,983,214 | +0.04(+0.07%) |
Jun 05, 2017 | 48.75 | 48.82 | 48.73 | 48.76 | 4,359,920 | -0.19(-0.38%) |
Jun 02, 2017 | 48.69 | 48.95 | 48.64 | 48.95 | 6,947,900 | +1.01(+2.10%) |
Jun 01, 2017 | 47.88 | 47.95 | 47.81 | 47.94 | 7,005,887 | +0.43(+0.90%) |
May 31, 2017 | 47.60 | 47.60 | 47.46 | 47.51 | 3,173,168 | +0.00(+0.00%) |
May 30, 2017 | 47.47 | 47.58 | 47.43 | 47.51 | 3,901,893 | +0.10(+0.21%) |
May 26, 2017 | 47.28 | 47.41 | 47.23 | 47.41 | 2,863,461 | +0.03(+0.06%) |
May 25, 2017 | 47.33 | 47.42 | 47.30 | 47.39 | 2,656,292 | +0.12(+0.26%) |
May 24, 2017 | 47.16 | 47.26 | 47.10 | 47.26 | 3,202,471 | -0.07(-0.15%) |
May 23, 2017 | 47.38 | 47.41 | 47.32 | 47.33 | 3,730,380 | +0.06(+0.13%) |
May 22, 2017 | 47.25 | 47.32 | 47.22 | 47.27 | 3,115,738 | -0.03(-0.06%) |
May 19, 2017 | 47.14 | 47.32 | 47.10 | 47.30 | 7,832,971 | +0.38(+0.82%) |
May 18, 2017 | 46.74 | 46.96 | 46.65 | 46.91 | 5,754,336 | +0.12(+0.27%) |
May 17, 2017 | 46.90 | 46.96 | 46.74 | 46.79 | 7,929,909 | -0.07(-0.15%) |
May 16, 2017 | 46.93 | 46.96 | 46.75 | 46.86 | 4,408,368 | +0.04(+0.08%) |
May 15, 2017 | 46.83 | 46.90 | 46.80 | 46.83 | 4,522,477 | +0.13(+0.29%) |
May 12, 2017 | 46.68 | 46.76 | 46.66 | 46.69 | 5,237,132 | +0.12(+0.25%) |
May 11, 2017 | 46.65 | 46.67 | 46.56 | 46.58 | 7,766,653 | -0.12(-0.27%) |
May 10, 2017 | 46.78 | 46.79 | 46.70 | 46.70 | 5,736,183 | -0.21(-0.46%) |
May 09, 2017 | 46.93 | 46.97 | 46.84 | 46.91 | 8,087,509 | -0.15(-0.32%) |
May 08, 2017 | 47.15 | 47.17 | 47.04 | 47.07 | 13,522,800 | +0.02(+0.04%) |
May 05, 2017 | 46.84 | 47.07 | 46.81 | 47.05 | 6,581,143 | +0.26(+0.55%) |
May 04, 2017 | 46.61 | 46.81 | 46.56 | 46.79 | 7,156,746 | +0.12(+0.25%) |
May 03, 2017 | 46.50 | 46.75 | 46.43 | 46.67 | 5,349,035 | +0.12(+0.25%) |
May 02, 2017 | 46.65 | 46.66 | 46.54 | 46.56 | 4,517,345 | +0.14(+0.31%) |
May 01, 2017 | 46.41 | 46.46 | 46.35 | 46.41 | 4,197,381 | +0.18(+0.39%) |
Apr 28, 2017 | 46.28 | 46.30 | 46.22 | 46.24 | 7,049,538 | -0.22(-0.48%) |
Apr 27, 2017 | 46.48 | 46.51 | 46.37 | 46.46 | 7,943,530 | +0.04(+0.08%) |
Apr 26, 2017 | 46.44 | 46.56 | 46.41 | 46.42 | 8,422,176 | +0.05(+0.12%) |
Apr 25, 2017 | 46.41 | 46.49 | 46.35 | 46.37 | 4,081,042 | +0.17(+0.37%) |
Apr 24, 2017 | 46.20 | 46.23 | 46.11 | 46.20 | 5,739,842 | +0.32(+0.70%) |
Apr 21, 2017 | 45.87 | 45.92 | 45.83 | 45.88 | 7,195,807 | +0.17(+0.37%) |
Apr 20, 2017 | 45.64 | 45.76 | 45.63 | 45.71 | 12,542,132 | +0.28(+0.61%) |
Apr 19, 2017 | 45.57 | 45.59 | 45.38 | 45.43 | 4,805,611 | -0.03(-0.06%) |
Apr 18, 2017 | 45.43 | 45.46 | 45.34 | 45.46 | 6,119,284 | -0.14(-0.31%) |
Apr 17, 2017 | 45.53 | 45.65 | 45.51 | 45.60 | 5,724,033 | +0.48(+1.07%) |
Apr 13, 2017 | 45.23 | 45.23 | 45.10 | 45.12 | 4,123,911 | -0.38(-0.84%) |
Apr 12, 2017 | 45.44 | 45.56 | 45.37 | 45.51 | 4,909,916 | -0.15(-0.33%) |
Apr 11, 2017 | 45.57 | 45.67 | 45.39 | 45.66 | 5,559,892 | +0.23(+0.51%) |
Apr 10, 2017 | 45.38 | 45.48 | 45.33 | 45.43 | 3,601,101 | -0.11(-0.23%) |
Apr 07, 2017 | 45.55 | 45.64 | 45.47 | 45.53 | 5,765,769 | +0.10(+0.22%) |
Apr 06, 2017 | 45.33 | 45.44 | 45.30 | 45.43 | 5,051,919 | -0.23(-0.51%) |
Apr 05, 2017 | 45.87 | 45.96 | 45.67 | 45.67 | 9,831,686 | -0.32(-0.70%) |
Apr 04, 2017 | 45.90 | 46.07 | 45.81 | 45.99 | 13,769,987 | -0.16(-0.35%) |