Delta Air Lines

DAL

53.63

+0.01

0.0%

After Hours:

53.75

+0.12

+0.2%

Please Login or Register

Login|Register FREE

Stock Price
Open: 53.81
Prev. Close: 53.62
Low/Hi: 53.13 - 53.97
52-Week: 43.81 - 55.75
Volumes
Equity: 6,253,471
90-Day Avg: 7,156,281
Option: 26,212
90-Day Avg: 26,754
Volatility
Todays Stock Vol: 19.3
20-Day (HV): 26.3
52-Week (HV): 23.3
30-Day IV: 30.0 +1.6
IV Pct Rank: 90% Elevated
Fundamental
Dividend: 9-Feb $0.305 (Est.)
Div. Yield: 2.3%
Earnings: 17-Jan (Est.)
P/E Ratio: 10.68
Market Cap: 38.2 B
Stock Info
Type: Common
Sector: Services
Industry: Major Airlines

DAL Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for DAL stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading Option Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
13-Dec-2017 53.81 53.97 53.13 53.63 +0.01 0.0% 6,253,471 -- 30.0 +5.6% 26,212 68.3% 31.7%
12-Dec-2017 54.47 54.79 53.54 53.62 -0.75 -1.4% 6,030,537 54.09 28.4 +9.7% 23,603 68.3% 31.7%
11-Dec-2017 53.72 54.86 53.50 54.37 +0.91 +1.7% 7,356,031 54.21 25.9 +1.7% 21,142 68.2% 31.8%
8-Dec-2017 53.95 54.62 53.37 53.46 +0.05 +0.1% 6,642,668 53.95 25.5 -1.5% 24,834 73.4% 26.6%
7-Dec-2017 52.00 53.41 51.92 53.41 +1.11 +2.1% 7,115,242 52.62 25.9 -3.4% 37,908 83.3% 16.7%
6-Dec-2017 52.21 52.78 52.09 52.30 -0.09 -0.2% 4,190,369 52.39 26.8 -1.7% 20,866 78.1% 21.9%
5-Dec-2017 53.11 53.17 52.31 52.39 -0.52 -1.0% 5,536,821 52.74 27.3 -2.5% 18,118 65.6% 34.4%
4-Dec-2017 53.27 54.13 52.50 52.91 +0.85 +1.6% 8,867,120 53.31 28.0 +1.8% 28,872 65.7% 34.3%
1-Dec-2017 52.55 53.58 51.76 52.06 -0.86 -1.6% 8,853,230 52.63 27.5 +3.4% 21,890 55.1% 44.9%
30-Nov-2017 52.50 53.50 52.27 52.92 +0.82 +1.6% 9,432,573 53.06 26.6 +4.2% 39,523 71.6% 28.4%
29-Nov-2017 50.83 52.75 50.70 52.10 +1.52 +3.0% 10,936,421 52.05 25.5 +4.9% 54,158 78.8% 21.2%
28-Nov-2017 49.31 50.68 49.08 50.58 +0.99 +2.0% 8,571,739 49.99 24.3 +1.4% 37,296 76.6% 23.4%
27-Nov-2017 50.05 50.16 49.40 49.59 -0.52 -1.0% 5,032,320 49.71 23.9 -0.1% 20,077 65.0% 35.0%
24-Nov-2017 50.48 50.48 49.98 50.11 -0.30 -0.6% 1,841,234 50.17 24.0 -3.4% 5,484 68.2% 31.8%
22-Nov-2017 50.54 50.83 50.27 50.41 -0.26 -0.5% 4,160,185 50.51 24.8 +2.1% 18,503 52.5% 47.5%
21-Nov-2017 50.00 50.68 49.74 50.67 +0.88 +1.8% 4,833,869 50.34 24.3 -2.2% 34,770 89.3% 10.7%
20-Nov-2017 49.84 49.90 49.12 49.79 -0.03 -0.1% 4,254,739 49.55 24.9 -5.8% 32,157 55.1% 44.9%
17-Nov-2017 50.05 50.19 49.53 49.82 -0.63 -1.2% 5,005,557 49.86 26.4 +1.4% 18,288 59.5% 40.5%
16-Nov-2017 49.46 50.65 49.42 50.45 +1.42 +2.9% 6,969,946 50.28 26.1 -3.1% 26,994 64.3% 35.7%
15-Nov-2017 48.66 49.54 48.34 49.33 +0.13 +0.3% 6,561,260 49.03 26.9 +4.0% 17,050 66.6% 33.4%
14-Nov-2017 48.82 48.99 48.56 48.90 +0.04 +0.1% 4,856,188 48.83 25.9 +0.8% 9,318 65.2% 34.8%
13-Nov-2017 48.60 48.90 48.33 48.86 -0.03 -0.1% 5,182,531 48.61 25.7 -4.4% 22,095 58.0% 42.0%
10-Nov-2017 49.19 49.37 48.83 48.89 -0.30 -0.6% 7,048,470 49.07 26.9 +4.5% 27,594 50.9% 49.1%
9-Nov-2017 49.70 49.99 49.11 49.19 -0.87 -1.7% 5,594,210 49.49 25.7 +5.8% 18,430 73.7% 26.3%
8-Nov-2017 49.75 50.40 49.46 50.06 +0.15 +0.3% 3,512,191 50.15 24.3 -4.7% 9,502 50.1% 49.9%
7-Nov-2017 50.57 50.62 49.76 49.91 -0.66 -1.3% 4,426,987 49.96 25.5 +9.2% 17,208 72.4% 27.6%
6-Nov-2017 50.40 51.17 50.28 50.57 +0.17 +0.3% 6,259,870 50.71 23.3 -26.1% 11,528 64.0% 36.0%
3-Nov-2017 50.49 50.69 49.88 50.40 +0.06 +0.1% 4,144,974 50.24 31.6 +16.7% 12,511 52.1% 47.9%
2-Nov-2017 50.48 50.49 49.64 50.34 -0.01 0.0% 6,437,240 50.01 27.1 +1.8% 14,979 66.5% 33.5%
1-Nov-2017 50.19 50.93 49.95 50.35 +0.32 +0.6% 5,833,718 50.47 26.6 +8.8% 12,529 66.8% 33.2%
31-Oct-2017 50.30 50.56 49.94 50.03 -0.30 -0.6% 4,755,363 50.15 24.4 +1.1% 29,833 52.3% 47.7%
30-Oct-2017 50.22 50.67 50.01 50.33 -0.23 -0.5% 3,960,513 50.33 24.2 +3.6% 11,189 59.8% 40.2%
27-Oct-2017 50.92 51.24 49.95 50.56 -0.37 -0.7% 7,573,999 50.49 23.3 -1.0% 52,282 73.9% 26.1%
26-Oct-2017 52.87 53.62 50.74 50.93 -1.31 -2.5% 10,913,632 51.76 23.6 +0.6% 20,771 56.2% 43.8%
25-Oct-2017 53.26 53.30 52.13 52.24 -0.94 -1.8% 6,043,537 52.36 23.4 +6.7% 21,651 35.4% 64.6%
24-Oct-2017 52.50 53.38 52.03 53.18 +0.90 +1.7% 5,306,732 52.91 22.0 -0.6% 12,749 61.6% 38.4%
23-Oct-2017 53.30 53.36 52.23 52.28 -0.99 -1.9% 4,095,148 52.72 22.1 -2.0% 12,421 27.9% 72.1%
20-Oct-2017 52.62 53.28 52.53 53.27 +1.00 +1.9% 6,707,843 52.97 22.5 -7.5% 28,597 64.8% 35.2%
19-Oct-2017 52.57 52.80 51.37 52.27 -0.59 -1.1% 9,567,843 52.21 24.3 +1.2% 34,436 39.7% 60.3%
18-Oct-2017 52.85 53.12 52.67 52.86 +0.10 +0.2% 5,402,428 52.92 24.0 +2.0% 20,784 76.5% 23.5%
17-Oct-2017 53.51 54.06 52.66 52.76 -0.86 -1.6% 6,547,565 53.17 23.6 +4.6% 16,752 37.8% 62.2%
16-Oct-2017 53.78 53.85 53.28 53.62 -0.34 -0.6% 4,810,899 53.64 22.5 -2.8% 16,080 46.8% 53.2%
13-Oct-2017 53.11 54.04 53.02 53.96 +0.85 +1.6% 7,242,766 53.68 23.2 +1.3% 31,166 67.7% 32.3%
12-Oct-2017 53.10 53.19 52.54 53.11 +0.04 +0.1% 5,819,311 53.00 22.9 -2.2% 17,776 58.9% 41.1%
11-Oct-2017 53.38 53.97 52.50 53.07 +0.37 +0.7% 11,817,825 53.09 23.4 -11.9% 59,358 75.8% 24.2%
10-Oct-2017 52.73 53.71 52.47 52.70 +0.96 +1.9% 11,332,084 53.00 26.6 +2.9% 61,017 53.8% 46.2%
9-Oct-2017 52.07 52.43 51.44 51.74 -0.27 -0.5% 4,624,846 51.80 25.8 +0.7% 28,204 48.0% 52.0%
6-Oct-2017 51.40 52.52 51.40 52.01 +0.33 +0.6% 6,735,370 52.06 25.7 +1.1% 44,845 71.0% 29.0%
5-Oct-2017 51.51 51.77 51.26 51.68 +0.12 +0.2% 5,276,294 51.56 25.4 0.0% 11,259 50.8% 49.2%
4-Oct-2017 51.22 52.07 50.98 51.56 +0.31 +0.6% 8,265,094 51.64 25.4 -2.0% 26,468 68.4% 31.6%
3-Oct-2017 48.15 51.37 48.15 51.25 +3.18 +6.6% 16,065,388 50.57 25.9 +0.7% 82,768 74.6% 25.4%
2-Oct-2017 48.35 48.52 47.90 48.07 -0.15 -0.3% 8,604,757 48.12 25.7 +1.5% 18,507 73.4% 26.6%
29-Sep-2017 48.40 48.65 48.00 48.22 -0.09 -0.2% 5,533,145 48.22 25.3 -5.0% 17,446 73.6% 26.4%
28-Sep-2017 47.46 48.72 47.46 48.31 +0.59 +1.2% 8,309,068 48.31 26.7 -0.7% 36,847 30.3% 69.7%
27-Sep-2017 48.90 49.28 47.12 47.72 -0.78 -1.6% 11,658,316 48.06 26.8 +3.4% 36,961 71.0% 29.0%
26-Sep-2017 48.46 49.05 48.27 48.50 +0.18 +0.4% 5,232,009 48.55 26.0 +0.8% 67,462 90.6% 9.4%
25-Sep-2017 48.42 48.66 47.82 48.32 -0.15 -0.3% 6,603,444 48.22 25.8 +2.4% 20,488 41.0% 59.0%
22-Sep-2017 48.26 48.66 48.10 48.47 +0.31 +0.6% 4,601,630 48.46 25.2 +1.5% 9,542 62.3% 37.7%
21-Sep-2017 48.00 48.35 47.42 48.16 +0.12 +0.2% 6,235,610 48.04 24.8 -5.1% 16,339 44.4% 55.6%
20-Sep-2017 48.00 48.60 47.78 48.04 +0.14 +0.3% 5,535,044 48.20 26.1 +0.5% 14,632 50.4% 49.6%
19-Sep-2017 48.01 48.98 47.75 47.90 -0.06 -0.1% 6,782,333 48.20 26.0 +1.0% 21,918 51.2% 48.8%
18-Sep-2017 48.33 48.45 47.77 47.96 -0.29 -0.6% 6,011,403 48.04 25.7 -0.6% 10,642 54.3% 45.7%
15-Sep-2017 48.05 48.45 47.85 48.25 -0.02 0.0% 17,746,232 48.20 25.9 +1.1% 19,021 50.6% 49.4%
14-Sep-2017 48.90 48.92 48.14 48.27 -0.71 -1.4% 6,283,926 48.50 25.6 +0.2% 31,242 80.4% 19.6%
13-Sep-2017 48.96 49.13 48.63 48.98 -0.06 -0.1% 6,255,091 48.91 25.5 +0.9% 30,568 57.3% 42.7%
12-Sep-2017 48.94 49.15 48.54 49.04 +0.22 +0.5% 5,813,327 48.87 25.3 -0.1% 21,659 73.5% 26.5%
11-Sep-2017 47.95 49.21 47.94 48.82 +1.37 +2.9% 12,512,615 48.76 25.3 -1.7% 39,259 78.9% 21.1%
8-Sep-2017 46.98 47.77 46.89 47.45 +0.33 +0.7% 6,110,712 47.46 25.8 -0.8% 14,940 68.0% 32.0%
7-Sep-2017 47.30 47.80 46.97 47.12 -0.27 -0.6% 7,329,140 47.26 26.0 +5.3% 17,230 61.6% 38.4%
6-Sep-2017 45.22 47.45 44.59 47.39 +1.55 +3.4% 18,675,324 46.33 24.7 -0.6% 43,027 63.4% 36.6%
5-Sep-2017 46.77 47.27 45.74 45.84 -1.68 -3.5% 11,394,320 46.42 24.8 +3.2% 23,235 52.9% 47.1%
1-Sep-2017 47.42 47.85 47.29 47.52 +0.33 +0.7% 6,099,605 47.60 24.1 -1.4% 20,204 76.4% 23.6%
31-Aug-2017 47.00 47.34 46.84 47.19 +0.36 +0.8% 5,937,151 47.09 24.4 -1.6% 37,944 87.7% 12.3%
30-Aug-2017 46.46 47.00 46.10 46.83 +0.21 +0.5% 5,960,151 46.71 24.8 +3.9% 20,119 67.5% 32.5%
29-Aug-2017 46.14 46.80 45.86 46.62 -0.33 -0.7% 5,648,758 46.51 23.9 +1.9% 15,372 67.6% 32.4%
28-Aug-2017 46.83 47.21 46.65 46.95 +0.27 +0.6% 7,816,364 46.91 23.4 -5.3% 26,454 79.8% 20.2%
25-Aug-2017 45.43 47.06 45.35 46.68 +1.47 +3.3% 13,938,819 46.55 24.7 +1.5% 43,653 54.9% 45.1%
24-Aug-2017 46.48 46.50 45.00 45.21 -0.97 -2.1% 13,780,242 45.53 24.4 +2.2% 36,850 56.8% 43.2%
23-Aug-2017 46.96 47.00 45.79 46.18 -0.97 -2.1% 10,997,813 46.22 23.8 -1.0% 63,904 52.3% 47.7%
22-Aug-2017 47.92 48.07 47.09 47.15 -0.66 -1.4% 6,762,811 47.41 24.1 +3.1% 42,800 64.7% 35.3%
21-Aug-2017 47.49 47.90 47.35 47.81 +0.59 +1.2% 4,650,411 47.69 23.3 -6.6% 26,025 79.1% 20.9%
18-Aug-2017 47.72 48.12 47.30 47.53 -0.31 -0.6% 8,395,102 47.71 25.0 -4.1% 30,192 57.6% 42.4%
17-Aug-2017 50.02 50.15 47.50 47.53 -2.60 -5.2% 12,043,152 48.50 26.1 +18.4% 63,265 75.2% 24.8%
16-Aug-2017 50.24 50.50 50.07 50.13 +0.21 +0.4% 3,696,017 50.28 22.0 -2.6% 32,018 78.9% 21.1%
15-Aug-2017 50.25 50.33 49.86 49.92 -0.15 -0.3% 4,067,624 50.00 22.6 +1.0% 15,934 80.7% 19.3%
14-Aug-2017 49.99 50.24 49.66 50.07 +0.59 +1.2% 4,666,041 50.04 22.4 -9.3% 13,594 48.0% 52.0%
11-Aug-2017 48.95 49.58 48.46 49.48 +0.44 +0.9% 6,318,866 49.17 24.7 -0.5% 19,713 47.4% 52.6%
10-Aug-2017 49.57 49.65 48.98 49.04 -0.63 -1.3% 8,925,212 49.29 24.8 +10.4% 13,936 50.5% 49.5%
9-Aug-2017 50.00 50.10 49.50 49.67 -0.64 -1.3% 6,692,174 49.72 22.5 +1.4% 16,586 56.1% 43.9%
8-Aug-2017 50.75 51.04 50.23 50.31 -0.44 -0.9% 5,847,150 50.61 22.2 +7.0% 17,668 48.0% 52.0%
7-Aug-2017 51.20 51.55 50.69 50.75 +0.14 +0.3% 6,241,658 50.97 20.7 -1.9% 42,969 61.2% 38.8%
4-Aug-2017 50.74 50.80 50.33 50.61 +0.04 +0.1% 4,426,491 50.57 21.1 -1.2% 21,799 53.6% 46.4%
3-Aug-2017 50.12 50.74 49.93 50.57 +0.56 +1.1% 5,250,334 50.43 21.4 -3.8% 21,034 75.7% 24.3%
2-Aug-2017 50.01 50.30 49.48 50.01 -0.06 -0.1% 5,215,065 49.91 22.2 +1.4% 24,010 59.9% 40.1%
1-Aug-2017 49.78 50.20 49.26 50.07 +0.71 +1.4% 7,849,838 49.76 21.9 -3.6% 25,653 63.1% 36.9%
31-Jul-2017 50.47 50.70 49.26 49.36 -0.97 -1.9% 9,575,718 49.61 22.7 -2.9% 23,582 71.5% 28.5%
28-Jul-2017 49.99 50.38 49.40 50.33 +0.25 +0.5% 8,652,638 49.88 23.4 -5.5% 47,369 57.9% 42.1%
27-Jul-2017 50.40 50.98 49.53 50.08 -1.05 -2.1% 12,402,012 50.26 24.8 +13.5% 67,568 73.3% 26.7%
26-Jul-2017 51.15 51.27 50.63 51.13 -0.01 0.0% 8,065,113 50.95 21.8 -2.1% 36,463 64.1% 35.9%
25-Jul-2017 51.92 52.21 51.08 51.14 -0.39 -0.8% 5,815,226 51.46 22.3 +2.2% 18,895 74.1% 25.9%
24-Jul-2017 52.16 52.41 51.42 51.53 -0.73 -1.4% 8,208,688 51.82 21.8 +0.4% 21,989 52.8% 47.2%
21-Jul-2017 52.55 52.70 52.07 52.26 -0.57 -1.1% 6,847,604 52.27 21.7 +1.3% 47,533 71.3% 28.7%
20-Jul-2017 53.79 53.91 52.76 52.83 -0.96 -1.8% 8,418,264 53.16 21.5 -2.4% 31,737 76.1% 23.9%
19-Jul-2017 53.77 54.34 53.10 53.79 -0.17 -0.3% 10,733,019 53.89 22.0 -1.2% 43,229 72.7% 27.3%
18-Jul-2017 54.50 54.50 53.88 53.96 -0.68 -1.2% 6,421,234 54.11 22.3 +2.2% 22,542 66.3% 33.7%
17-Jul-2017 55.20 55.29 54.61 54.64 -0.49 -0.9% 5,387,411 54.84 21.8 +0.9% 21,591 49.8% 50.2%
14-Jul-2017 54.50 55.39 54.40 55.13 +0.63 +1.2% 9,228,695 55.11 21.6 -7.6% 47,268 56.0% 44.0%
13-Jul-2017 54.55 55.03 53.82 54.50 -0.98 -1.8% 13,257,373 54.44 23.4 -17.9% 87,562 64.6% 35.4%
12-Jul-2017 54.80 55.59 54.75 55.48 +1.20 +2.2% 12,101,631 55.28 28.5 +7.7% 83,896 47.8% 52.2%
11-Jul-2017 54.82 55.04 54.18 54.28 -0.53 -1.0% 5,442,143 54.52 26.5 +1.1% 21,639 53.7% 46.3%
10-Jul-2017 55.04 55.75 54.64 54.81 -0.65 -1.2% 7,971,830 54.98 26.2 -0.6% 30,244 69.1% 30.9%
7-Jul-2017 54.55 55.50 54.28 55.46 +1.09 +2.0% 7,493,298 55.11 26.3 -5.5% 28,992 60.7% 39.3%
6-Jul-2017 54.18 54.84 53.89 54.37 +0.04 +0.1% 6,221,446 54.44 27.9 +9.2% 16,530 61.2% 38.8%
5-Jul-2017 54.15 54.61 53.74 54.33 +0.27 +0.5% 5,792,998 54.15 25.5 +4.3% 15,511 50.4% 49.6%
3-Jul-2017 54.26 54.71 53.74 54.06 +0.32 +0.6% 3,532,131 54.26 24.4 -1.6% 12,785 58.1% 41.9%
30-Jun-2017 54.00 54.28 53.73 53.74 -0.13 -0.2% 5,012,788 53.98 24.8 -6.1% 18,161 56.3% 43.7%
29-Jun-2017 54.11 54.53 53.68 53.87 +0.03 +0.1% 7,188,320 54.03 26.5 +1.4% 20,395 63.0% 37.0%
28-Jun-2017 53.25 54.20 53.25 53.84 +1.00 +1.9% 6,745,150 53.93 26.1 +1.6% 34,674 53.2% 46.8%
27-Jun-2017 52.86 53.21 52.60 52.84 -0.03 -0.1% 5,921,807 52.98 25.7 +3.4% 18,224 61.2% 38.8%
26-Jun-2017 53.02 53.79 52.69 52.87 -0.05 -0.1% 6,127,485 53.08 24.8 -1.6% 18,622 51.5% 48.5%
23-Jun-2017 52.80 53.17 52.62 52.92 +0.11 +0.2% 15,792,858 52.90 25.2 +0.9% 18,134 58.4% 41.6%
22-Jun-2017 52.99 53.20 52.17 52.81 +0.54 +1.0% 7,240,921 52.65 25.0 -1.9% 16,625 74.2% 25.8%
21-Jun-2017 52.05 52.58 51.75 52.27 +0.51 +1.0% 5,135,092 52.20 25.5 +1.7% 28,613 73.2% 26.8%
20-Jun-2017 52.68 52.80 51.66 51.76 -0.75 -1.4% 7,050,074 52.03 25.1 +4.0% 40,108 86.7% 13.3%
19-Jun-2017 52.10 52.63 51.94 52.51 +0.51 +1.0% 7,674,670 52.41 24.1 -8.9% 32,017 62.5% 37.5%
16-Jun-2017 51.55 52.00 51.25 52.00 +0.44 +0.9% 6,254,513 51.76 26.5 -3.4% 15,384 65.6% 34.4%
15-Jun-2017 51.63 51.84 50.92 51.56 -0.35 -0.7% 6,871,208 51.33 27.4 +4.3% 19,375 45.9% 54.1%
14-Jun-2017 52.01 52.20 51.54 51.91 +0.04 +0.1% 6,018,984 51.91 26.3 +0.9% 10,021 70.9% 29.1%
13-Jun-2017 52.26 52.84 51.46 51.87 -0.38 -0.7% 8,280,583 51.93 26.0 +0.4% 16,651 72.7% 27.3%
12-Jun-2017 52.95 52.97 51.37 52.25 -0.76 -1.4% 9,751,128 51.83 25.9 -0.5% 31,787 74.2% 25.8%
9-Jun-2017 52.90 53.57 52.66 53.01 +0.17 +0.3% 9,709,030 53.16 26.1 +1.5% 41,457 61.0% 39.0%
8-Jun-2017 52.50 53.45 52.19 52.84 +0.57 +1.1% 9,057,198 52.74 25.7 +8.9% 39,700 57.9% 42.1%
7-Jun-2017 51.01 52.50 50.65 52.27 +1.04 +2.0% 10,888,416 51.97 23.6 +1.8% 25,965 59.9% 40.1%
6-Jun-2017 51.15 51.69 51.05 51.23 -0.16 -0.3% 6,826,348 51.40 23.2 0.0% 26,331 60.4% 39.6%
5-Jun-2017 50.99 51.49 50.57 51.39 +0.20 +0.4% 9,017,984 51.08 23.2 -5.4% 52,967 72.9% 27.1%
2-Jun-2017 50.55 51.88 50.50 51.19 +1.34 +2.7% 11,872,143 51.27 24.5 -5.4% 88,142 72.7% 27.3%
1-Jun-2017 49.32 50.07 49.30 49.85 +0.72 +1.5% 7,431,629 49.83 25.9 -0.6% 35,653 66.2% 33.8%
31-May-2017 49.19 49.35 48.52 49.13 +0.07 +0.1% 8,088,888 48.90 26.0 +0.4% 24,212 49.0% 51.0%
30-May-2017 50.59 50.59 49.04 49.06 -1.74 -3.4% 10,523,483 49.51 25.9 +11.0% 62,945 52.2% 47.8%
26-May-2017 50.31 50.95 50.31 50.80 +0.40 +0.8% 5,778,533 50.71 23.4 -2.5% 34,868 44.2% 55.8%
25-May-2017 48.99 50.43 48.96 50.40 +1.53 +3.1% 7,420,998 49.86 24.0 +1.9% 34,508 71.4% 28.6%
24-May-2017 48.67 48.97 48.48 48.87 +0.28 +0.6% 5,150,353 48.76 23.5 +0.2% 9,438 39.1% 60.9%
23-May-2017 48.56 48.83 48.31 48.59 +0.10 +0.2% 5,592,261 48.59 23.5 +2.2% 53,191 84.6% 15.4%
22-May-2017 48.37 48.72 48.34 48.49 +0.29 +0.6% 6,548,305 48.52 23.0 -8.7% 21,098 56.4% 43.6%
19-May-2017 47.85 48.64 47.81 48.20 +0.54 +1.1% 6,137,049 48.33 25.1 -3.5% 25,523 49.3% 50.7%
18-May-2017 47.64 48.29 47.55 47.66 -0.08 -0.2% 5,070,971 47.85 26.0 -7.7% 25,444 45.1% 54.9%
17-May-2017 48.83 48.98 47.67 47.74 -1.57 -3.2% 8,274,526 48.05 28.2 +19.9% 34,652 52.7% 47.3%
16-May-2017 49.62 49.64 48.78 49.51 -0.20 -0.4% 6,422,753 49.22 23.5 -3.2% 37,125 78.1% 21.9%
15-May-2017 49.12 49.71 49.00 49.51 +0.52 +1.1% 5,539,346 49.47 24.3 -3.7% 26,584 57.2% 42.8%
12-May-2017 49.49 49.57 48.90 48.99 -0.70 -1.4% 7,180,486 49.14 25.2 +1.2% 25,883 60.8% 39.2%
11-May-2017 50.01 50.18 48.91 49.69 -0.28 -0.6% 8,817,408 49.62 24.9 +2.1% 33,101 69.1% 30.9%
10-May-2017 49.35 49.99 49.20 49.97 +0.41 +0.8% 7,548,714 49.81 24.4 +3.4% 40,530 86.5% 13.5%
9-May-2017 49.00 49.94 48.88 49.56 +1.04 +2.1% 8,759,591 49.63 23.6 +7.6% 35,455 61.1% 38.9%
8-May-2017 48.73 49.09 48.40 48.52 -0.18 -0.4% 8,671,585 48.61 22.0 -6.7% 15,734 59.3% 40.7%
5-May-2017 48.63 49.03 48.25 48.70 +0.06 +0.1% 5,275,157 48.57 23.5 -3.0% 32,741 62.2% 37.8%
4-May-2017 48.46 48.80 48.20 48.64 +0.33 +0.7% 7,467,406 48.51 24.2 +3.1% 35,956 67.8% 32.2%
3-May-2017 47.66 48.49 47.54 48.31 +0.48 +1.0% 9,912,369 48.14 23.5 -1.5% 24,051 65.7% 34.3%
2-May-2017 45.67 47.93 45.51 47.83 +2.43 +5.4% 12,930,974 47.25 23.9 +2.5% 52,545 61.2% 38.8%
1-May-2017 45.59 46.00 45.40 45.40 -0.04 -0.1% 6,378,922 45.72 23.3 -3.6% 23,517 65.0% 35.0%
28-Apr-2017 45.90 46.04 45.29 45.44 -0.30 -0.7% 6,600,043 45.49 24.2 -2.6% 29,515 46.7% 53.3%
27-Apr-2017 45.68 45.86 44.86 45.74 -0.63 -1.4% 12,387,986 45.41 24.8 +6.8% 54,694 59.9% 40.1%
26-Apr-2017 46.73 47.06 46.34 46.37 -0.36 -0.8% 7,610,698 46.69 23.2 +2.8% 18,169 52.4% 47.6%
25-Apr-2017 47.14 47.55 46.70 46.73 -0.08 -0.2% 7,873,944 47.10 22.6 +3.5% 32,597 74.8% 25.2%
24-Apr-2017 46.50 46.93 46.07 46.81 +1.28 +2.8% 12,522,646 46.63 21.8 -14.4% 22,705 58.1% 41.9%
21-Apr-2017 45.85 46.04 45.30 45.53 -0.40 -0.9% 6,395,988 45.57 25.5 -1.1% 20,115 55.5% 44.5%
20-Apr-2017 45.41 46.17 45.25 45.93 +0.85 +1.9% 7,679,246 45.84 25.8 -5.7% 33,261 59.4% 40.6%
19-Apr-2017 44.81 45.60 44.70 45.08 +0.67 +1.5% 8,488,167 45.21 27.3 -2.8% 36,053 70.2% 29.8%
18-Apr-2017 44.20 44.78 43.97 44.41 +0.06 +0.1% 7,973,836 44.36 28.1 +2.6% 25,865 79.9% 20.1%
17-Apr-2017 44.13 44.45 44.00 44.35 +0.32 +0.7% 7,140,338 44.21 27.4 -4.9% 25,644 68.2% 31.8%
13-Apr-2017 44.89 45.00 43.81 44.03 -1.02 -2.3% 14,893,976 44.07 28.8 -4.7% 69,843 68.2% 31.8%
12-Apr-2017 46.97 47.17 45.00 45.05 -0.24 -0.5% 14,332,760 45.94 30.2 -3.7% 77,439 63.4% 36.6%
11-Apr-2017 45.00 45.32 44.49 45.29 +0.32 +0.7% 10,506,828 44.91 31.4 +5.5% 57,753 48.8% 51.2%
10-Apr-2017 45.07 45.23 44.60 44.97 -0.20 -0.4% 9,945,396 44.92 29.8 +5.5% 41,404 64.0% 36.0%
7-Apr-2017 45.22 45.40 44.75 45.17 -0.09 -0.2% 9,007,291 45.09 28.2 -0.1% 27,794 46.9% 53.1%
6-Apr-2017 45.12 45.66 44.87 45.26 +0.18 +0.4% 6,080,421 45.30 28.2 +1.1% 29,927 36.7% 63.3%
5-Apr-2017 45.43 46.10 45.03 45.08 -0.03 -0.1% 8,313,359 45.59 27.9 +0.8% 22,183 63.8% 36.2%
4-Apr-2017 45.84 46.05 45.00 45.11 -1.21 -2.6% 8,765,542 45.35 27.7 +3.8% 41,592 55.8% 44.2%
3-Apr-2017 46.00 46.34 45.57 46.32 +0.36 +0.8% 7,398,138 45.95 26.7 +4.9% 31,309 69.8% 30.2%
31-Mar-2017 46.12 46.29 45.89 45.96 -0.31 -0.7% 7,052,745 46.03 25.4 +2.5% 16,604 50.9% 49.1%
30-Mar-2017 46.02 46.48 45.91 46.27 +0.32 +0.7% 4,909,066 46.28 24.8 -2.9% 19,797 66.5% 33.5%
29-Mar-2017 46.42 46.65 45.73 45.95 -0.58 -1.2% 6,321,131 46.04 25.5 +1.8% 15,711 57.2% 42.8%
28-Mar-2017 46.10 46.80 45.76 46.53 +0.43 +0.9% 7,321,153 46.29 25.1 -3.9% 20,217 60.9% 39.1%
27-Mar-2017 45.37 46.26 45.08 46.10 +0.10 +0.2% 9,022,959 45.85 26.1 -4.5% 20,083 48.7% 51.3%
24-Mar-2017 46.10 46.31 45.60 46.00 +0.08 +0.2% 6,290,271 46.06 27.3 -0.5% 19,136 62.7% 37.3%
23-Mar-2017 45.87 46.22 45.47 45.92 +0.18 +0.4% 5,589,249 45.92 27.5 +2.0% 19,848 61.0% 39.0%
22-Mar-2017 45.25 45.84 44.47 45.74 +0.22 +0.5% 12,063,978 45.33 26.9 +0.4% 22,477 58.4% 41.6%
21-Mar-2017 47.07 47.18 45.43 45.52 -1.33 -2.8% 10,366,209 45.86 26.8 +11.2% 33,639 69.4% 30.6%
20-Mar-2017 47.23 47.23 46.55 46.85 +0.34 +0.7% 5,867,109 46.94 24.1 -3.2% 18,439 54.2% 45.8%
17-Mar-2017 47.62 47.65 46.51 46.51 -0.90 -1.9% 12,294,972 47.03 24.9 -5.0% 28,508 49.1% 50.9%
16-Mar-2017 47.62 47.70 47.02 47.41 +0.22 +0.5% 7,898,964 47.41 26.3 -4.0% 21,353 62.4% 37.6%
15-Mar-2017 45.93 47.49 45.23 47.19 +0.91 +2.0% 17,933,048 46.73 27.4 -3.2% 43,872 61.9% 38.1%
14-Mar-2017 47.02 47.07 46.12 46.28 -1.07 -2.3% 14,313,232 46.48 28.3 +3.1% 127,187 90.3% 9.7%
13-Mar-2017 47.90 48.22 47.17 47.35 -0.56 -1.2% 6,995,340 47.54 27.4 +5.1% 21,453 60.9% 39.1%
10-Mar-2017 47.31 47.98 47.21 47.91 +0.66 +1.4% 6,263,119 47.74 26.1 -3.1% 24,322 63.9% 36.1%
9-Mar-2017 47.69 48.35 46.96 47.25 -0.42 -0.9% 8,790,482 47.59 26.9 +0.2% 45,577 85.7% 14.3%
8-Mar-2017 47.68 47.97 47.52 47.67 +0.03 +0.1% 7,170,045 47.72 26.9 +6.1% 24,781 76.9% 23.1%
7-Mar-2017 48.52 48.67 47.56 47.64 -1.21 -2.5% 10,266,164 47.95 25.3 +1.9% 26,604 67.4% 32.6%
6-Mar-2017 49.50 49.85 48.21 48.85 -1.28 -2.6% 11,368,709 48.69 24.8 -3.5% 31,724 51.0% 49.0%
3-Mar-2017 50.01 50.64 49.72 50.13 +0.17 +0.3% 11,176,970 50.20 25.7 -0.2% 38,180 72.8% 27.2%
2-Mar-2017 50.00 50.69 49.81 49.96 -1.07 -2.1% 12,527,155 50.07 25.8 -2.0% 64,317 66.4% 33.6%
1-Mar-2017 50.41 51.87 50.35 51.03 +1.10 +2.2% 14,144,652 51.43 26.3 +6.3% 77,336 58.1% 41.9%
28-Feb-2017 50.50 50.60 49.86 49.93 -0.51 -1.0% 6,950,167 50.08 24.8 +2.0% 14,459 51.7% 48.3%
27-Feb-2017 50.33 50.46 49.83 50.44 -0.02 0.0% 7,574,234 50.22 24.3 -2.8% 25,305 76.1% 23.9%
24-Feb-2017 50.38 50.52 49.88 50.46 -0.02 0.0% 8,154,722 50.25 25.0 -3.0% 17,786 57.8% 42.2%
23-Feb-2017 51.12 51.49 50.19 50.48 -0.45 -0.9% 6,470,866 50.65 25.7 -0.8% 22,322 72.3% 27.7%
22-Feb-2017 51.00 51.14 50.48 50.93 -0.08 -0.2% 4,345,077 50.78 25.9 +8.5% 22,338 69.9% 30.1%
21-Feb-2017 51.30 51.53 50.97 51.21 -0.22 -0.4% 6,406,538 51.18 23.9 -4.5% 15,549 60.8% 39.2%
17-Feb-2017 50.59 51.23 50.19 51.23 +0.40 +0.8% 5,427,990 50.96 25.0 +1.7% 18,479 47.7% 52.3%
16-Feb-2017 51.16 51.17 50.58 50.83 -0.34 -0.7% 6,626,729 50.82 24.6 -3.2% 14,784 61.0% 39.0%
15-Feb-2017 50.95 51.96 50.53 51.17 +1.31 +2.6% 12,704,974 51.27 25.4 +5.4% 61,961 69.0% 31.0%
14-Feb-2017 49.82 49.99 49.10 49.86 -0.20 -0.4% 7,024,566 49.68 24.1 +0.4% 24,725 53.9% 46.1%
13-Feb-2017 49.37 50.42 49.28 50.06 +0.80 +1.6% 6,565,871 49.99 24.0 +1.8% 28,503 44.0% 56.0%
10-Feb-2017 49.55 49.57 49.02 49.26 -0.07 -0.1% 5,322,586 49.22 23.6 -6.0% 25,466 58.9% 41.1%
9-Feb-2017 48.26 49.55 48.13 49.33 +1.23 +2.6% 7,274,696 49.16 25.1 -4.3% 34,414 74.1% 25.9%
8-Feb-2017 48.26 48.30 47.73 48.10 -0.05 -0.1% 5,342,581 48.03 26.2 -3.5% 17,260 49.7% 50.3%
7-Feb-2017 48.44 48.94 48.08 48.15 -0.11 -0.2% 7,262,909 48.47 27.2 +3.4% 24,365 59.5% 40.5%
6-Feb-2017 48.19 48.68 47.93 48.26 +0.45 +0.9% 7,169,217 48.25 26.3 -0.2% 28,229 59.4% 40.6%
3-Feb-2017 47.52 48.00 47.41 47.81 +0.43 +0.9% 5,632,317 47.78 26.3 -2.8% 36,509 75.5% 24.5%
2-Feb-2017 46.59 47.66 46.48 47.38 +0.12 +0.3% 8,795,723 47.24 27.1 -1.8% 26,923 70.4% 29.6%
1-Feb-2017 47.48 47.77 47.04 47.26 +0.02 0.0% 8,377,490 47.32 27.6 -7.8% 27,375 48.0% 52.0%
31-Jan-2017 47.79 47.83 46.57 47.24 -0.43 -0.9% 12,533,828 46.96 29.9 +4.3% 41,919 65.1% 34.9%
30-Jan-2017 48.95 48.95 47.54 47.67 -2.03 -4.1% 12,745,604 47.90 28.7 +13.6% 52,875 46.6% 53.4%
27-Jan-2017 51.00 51.12 49.57 49.70 -1.20 -2.4% 6,851,961 50.20 25.2 -0.4% 23,512 44.0% 56.0%
26-Jan-2017 50.69 51.54 50.56 50.90 +0.71 +1.4% 8,905,600 50.95 25.3 +1.3% 24,858 58.7% 41.3%
25-Jan-2017 49.99 50.43 49.81 50.19 +0.75 +1.5% 8,096,311 50.19 25.0 -0.2% 17,010 64.7% 35.3%
24-Jan-2017 48.91 49.76 48.82 49.44 +0.67 +1.4% 6,398,060 49.43 25.1 -4.5% 20,166 67.7% 32.3%
23-Jan-2017 50.28 50.43 48.77 48.77 -1.73 -3.4% 8,753,052 49.24 26.2 +6.3% 40,382 65.8% 34.2%
20-Jan-2017 49.77 50.54 49.71 50.50 +0.80 +1.6% 7,722,376 50.26 24.7 -3.3% 30,279 54.9% 45.1%
19-Jan-2017 50.28 50.50 49.62 49.70 -0.60 -1.2% 7,012,738 50.02 25.5 +0.6% 71,403 88.6% 11.4%
18-Jan-2017 50.14 50.80 49.78 50.30 -0.03 -0.1% 7,076,494 50.22 25.4 -3.8% 30,291 52.7% 47.3%
17-Jan-2017 50.99 51.22 50.19 50.33 -0.90 -1.8% 7,477,487 50.56 26.4 +1.2% 20,779 44.7% 55.3%
13-Jan-2017 50.79 51.64 50.78 51.23 +0.34 +0.7% 7,380,552 51.19 26.0 -7.6% 38,503 61.2% 38.8%
12-Jan-2017 51.30 52.00 49.67 50.89 -0.55 -1.1% 14,284,750 50.77 28.2 -11.6% 96,607 70.6% 29.4%
11-Jan-2017 51.46 51.74 50.65 51.44 +0.51 +1.0% 10,001,564 51.15 31.9 -0.6% 93,448 74.9% 25.1%
10-Jan-2017 49.93 51.35 49.86 50.93 +1.24 +2.5% 8,440,461 51.00 32.1 -2.2% 31,578 61.2% 38.8%
9-Jan-2017 49.46 50.17 49.42 49.69 +0.01 0.0% 5,332,927 49.85 32.8 0.0% 19,347 56.4% 43.6%
6-Jan-2017 49.79 50.30 49.22 49.68 -0.05 -0.1% 6,922,698 49.79 32.8 +2.8% 38,605 61.2% 38.8%
5-Jan-2017 50.41 50.69 49.50 49.73 -0.97 -1.9% 5,806,193 49.90 31.9 +2.7% 29,743 55.6% 44.4%
4-Jan-2017 50.09 50.93 49.99 50.70 +1.22 +2.5% 7,898,583 50.60 31.0 -9.7% 104,473 82.6% 17.4%
3-Jan-2017 49.37 50.14 49.17 49.48 +0.29 +0.6% 5,423,224 49.55 34.4 +0.5% 26,629 58.4% 41.6%
30-Dec-2016 49.34 49.56 48.87 49.19 -0.12 -0.2% 4,532,413 49.14 34.2 +3.1% 21,986 55.8% 44.2%
29-Dec-2016 49.54 49.85 49.21 49.31 -0.20 -0.4% 3,348,252 49.48 33.2 +2.6% 17,746 62.7% 37.3%
28-Dec-2016 50.35 50.46 49.45 49.51 -0.85 -1.7% 4,520,198 49.64 32.3 +4.6% 16,313 45.9% 54.1%
27-Dec-2016 49.95 50.61 49.93 50.36 +0.47 +0.9% 3,365,557 50.33 30.9 -0.8% 21,965 70.1% 29.9%
23-Dec-2016 49.94 50.14 49.78 49.89 +0.09 +0.2% 4,046,336 49.90 31.2 +0.9% 16,329 50.5% 49.5%
22-Dec-2016 50.77 50.85 49.66 49.80 -1.12 -2.2% 5,407,319 49.99 30.9 +7.8% 37,965 70.1% 29.9%
21-Dec-2016 50.68 51.15 50.45 50.92 +0.16 +0.3% 4,077,664 50.88 28.7 -0.8% 12,662 46.2% 53.8%
20-Dec-2016 50.43 51.15 50.42 50.76 +0.34 +0.7% 6,176,252 50.83 28.9 -1.8% 22,536 62.3% 37.7%
19-Dec-2016 50.22 50.74 50.19 50.42 +0.26 +0.5% 4,998,311 50.40 29.4 -3.5% 22,880 64.0% 36.0%
16-Dec-2016 51.02 51.50 50.09 50.16 -0.34 -0.7% 10,039,567 50.72 30.5 -4.0% 74,671 84.7% 15.3%
15-Dec-2016 50.48 51.74 50.43 50.50 +0.68 +1.4% 10,302,149 51.05 31.7 -7.5% 75,163 81.7% 18.3%
14-Dec-2016 49.86 50.58 49.58 49.82 +0.16 +0.3% 9,554,995 50.01 34.3 +2.0% 58,410 75.8% 24.2%
13-Dec-2016 50.02 50.70 49.62 49.66 -0.31 -0.6% 8,855,520 50.09 33.6 -0.1% 44,271 70.4% 29.6%

Wait, Before You Leave...