Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 48.50 | 49.47 | 48.28 | 49.39 | 5,014,526 | +0.88(+1.81%) |
Jan 30, 2019 | 47.92 | 48.66 | 47.92 | 48.51 | 3,752,592 | +0.44(+0.92%) |
Jan 29, 2019 | 47.86 | 48.28 | 47.72 | 48.07 | 4,143,101 | +0.36(+0.75%) |
Jan 28, 2019 | 47.76 | 47.89 | 47.48 | 47.71 | 3,955,336 | -0.04(-0.09%) |
Jan 25, 2019 | 47.75 | 47.86 | 47.51 | 47.75 | 3,898,388 | -0.11(-0.22%) |
Jan 24, 2019 | 47.94 | 47.96 | 47.30 | 47.86 | 3,886,923 | +0.19(+0.39%) |
Jan 23, 2019 | 47.37 | 47.77 | 47.16 | 47.67 | 3,584,130 | +0.23(+0.48%) |
Jan 22, 2019 | 47.54 | 47.73 | 47.07 | 47.45 | 3,144,538 | -0.13(-0.27%) |
Jan 18, 2019 | 47.73 | 47.80 | 47.37 | 47.57 | 3,594,522 | +0.13(+0.28%) |
Jan 17, 2019 | 47.35 | 47.69 | 47.21 | 47.44 | 2,850,825 | -0.13(-0.27%) |
Jan 16, 2019 | 47.43 | 47.69 | 47.26 | 47.57 | 4,432,745 | +0.05(+0.10%) |
Jan 15, 2019 | 47.04 | 48.13 | 47.03 | 47.52 | 4,906,202 | +0.33(+0.71%) |
Jan 14, 2019 | 47.74 | 47.81 | 46.87 | 47.19 | 4,870,136 | -0.97(-2.02%) |
Jan 11, 2019 | 48.32 | 48.55 | 47.91 | 48.16 | 3,186,684 | -0.16(-0.32%) |
Jan 10, 2019 | 47.57 | 48.37 | 47.37 | 48.32 | 3,083,840 | +0.85(+1.79%) |
Jan 09, 2019 | 47.94 | 48.20 | 47.30 | 47.47 | 4,002,738 | -0.47(-0.98%) |
Jan 08, 2019 | 46.74 | 48.05 | 46.48 | 47.94 | 3,850,016 | +1.30(+2.80%) |
Jan 07, 2019 | 46.54 | 46.97 | 46.14 | 46.63 | 6,758,228 | -0.01(-0.02%) |
Jan 04, 2019 | 44.99 | 46.65 | 44.99 | 46.64 | 6,414,104 | +1.36(+2.99%) |
Jan 03, 2019 | 45.08 | 45.59 | 44.82 | 45.28 | 3,052,859 | +0.21(+0.46%) |
Jan 02, 2019 | 45.59 | 45.59 | 44.79 | 45.08 | 2,833,699 | -0.60(-1.32%) |
Dec 31, 2018 | 45.42 | 46.08 | 44.98 | 45.68 | 4,352,884 | +0.39(+0.86%) |
Dec 28, 2018 | 45.25 | 45.69 | 45.05 | 45.29 | 5,163,115 | +0.23(+0.52%) |
Dec 27, 2018 | 45.15 | 45.40 | 43.91 | 45.06 | 5,559,927 | -0.16(-0.35%) |
Dec 26, 2018 | 44.92 | 45.42 | 44.36 | 45.22 | 7,958,361 | +0.25(+0.55%) |
Dec 24, 2018 | 47.10 | 47.10 | 44.60 | 44.97 | 2,882,874 | -1.85(-3.95%) |
Dec 21, 2018 | 47.54 | 48.60 | 46.69 | 46.82 | 6,647,257 | -0.52(-1.10%) |
Dec 20, 2018 | 47.88 | 48.48 | 46.62 | 47.34 | 5,019,798 | -0.37(-0.77%) |
Dec 19, 2018 | 47.85 | 48.22 | 47.42 | 47.71 | 6,049,713 | +0.04(+0.09%) |
Dec 18, 2018 | 48.32 | 48.79 | 47.47 | 47.67 | 4,253,683 | -0.46(-0.95%) |
Dec 17, 2018 | 49.84 | 49.87 | 47.82 | 48.12 | 4,768,896 | -1.49(-3.00%) |
Dec 14, 2018 | 49.24 | 49.62 | 49.06 | 49.61 | 5,738,044 | +0.37(+0.76%) |
Dec 13, 2018 | 48.84 | 49.61 | 48.84 | 49.24 | 3,327,012 | +0.39(+0.81%) |
Dec 12, 2018 | 49.12 | 49.38 | 48.78 | 48.85 | 10,673,441 | -0.17(-0.34%) |
Dec 11, 2018 | 48.83 | 49.31 | 48.52 | 49.01 | 2,393,158 | +0.36(+0.75%) |
Dec 10, 2018 | 48.50 | 48.85 | 47.52 | 48.65 | 5,072,824 | +0.10(+0.21%) |
Dec 07, 2018 | 48.51 | 49.13 | 48.22 | 48.55 | 3,980,043 | +0.10(+0.22%) |
Dec 06, 2018 | 49.09 | 49.09 | 47.49 | 48.45 | 4,212,024 | -0.49(-0.99%) |
Dec 04, 2018 | 48.91 | 49.78 | 48.79 | 48.93 | 3,662,881 | +0.17(+0.35%) |
Dec 03, 2018 | 48.03 | 48.77 | 47.91 | 48.76 | 4,755,247 | +0.52(+1.07%) |
Nov 30, 2018 | 47.29 | 48.30 | 47.15 | 48.24 | 7,802,460 | +1.07(+2.26%) |
Nov 29, 2018 | 47.40 | 47.99 | 47.05 | 47.18 | 2,798,883 | -0.24(-0.50%) |
Nov 28, 2018 | 47.32 | 47.64 | 47.13 | 47.42 | 3,145,822 | +0.23(+0.49%) |
Nov 27, 2018 | 47.00 | 47.36 | 46.82 | 47.18 | 3,546,596 | +0.27(+0.58%) |
Nov 26, 2018 | 46.95 | 47.23 | 46.60 | 46.91 | 3,251,170 | -0.03(-0.06%) |
Nov 23, 2018 | 46.86 | 47.17 | 46.69 | 46.94 | 3,072,024 | +0.04(+0.09%) |
Nov 21, 2018 | 46.90 | 46.90 | 46.90 | 0 | -0.80(-1.69%) | |
Nov 20, 2018 | 48.47 | 48.55 | 47.55 | 47.70 | 4,671,947 | -0.55(-1.14%) |
Nov 19, 2018 | 48.06 | 48.39 | 47.75 | 48.25 | 3,485,359 | +0.15(+0.32%) |
Nov 16, 2018 | 47.52 | 48.29 | 46.90 | 48.10 | 8,752,034 | +1.63(+3.51%) |
Nov 15, 2018 | 47.21 | 47.21 | 46.20 | 46.47 | 6,323,169 | -0.75(-1.58%) |
Nov 14, 2018 | 48.58 | 48.69 | 47.12 | 47.21 | 6,425,191 | -1.36(-2.80%) |
Nov 13, 2018 | 48.22 | 48.67 | 48.03 | 48.58 | 4,242,169 | +0.26(+0.53%) |
Nov 12, 2018 | 48.72 | 48.86 | 48.02 | 48.32 | 6,920,168 | -0.54(-1.11%) |
Nov 09, 2018 | 49.39 | 49.45 | 48.32 | 48.86 | 6,031,801 | -0.53(-1.08%) |
Nov 08, 2018 | 49.26 | 49.74 | 48.74 | 49.40 | 4,729,000 | +0.17(+0.35%) |
Nov 07, 2018 | 48.12 | 49.39 | 47.74 | 49.22 | 6,161,964 | +1.83(+3.85%) |
Nov 06, 2018 | 47.12 | 47.61 | 46.87 | 47.40 | 4,135,528 | +0.26(+0.56%) |
Nov 05, 2018 | 45.79 | 47.13 | 45.73 | 47.13 | 4,389,234 | +1.47(+3.23%) |
Nov 02, 2018 | 46.12 | 46.46 | 45.49 | 45.66 | 6,130,914 | -0.42(-0.91%) |
Nov 01, 2018 | 46.19 | 46.29 | 45.70 | 46.08 | 5,498,205 | -0.03(-0.06%) |
Oct 31, 2018 | 46.46 | 46.86 | 45.98 | 46.11 | 5,050,718 | -0.70(-1.50%) |
Oct 30, 2018 | 47.31 | 47.42 | 46.28 | 46.81 | 5,255,663 | -0.31(-0.66%) |
Oct 29, 2018 | 47.29 | 47.78 | 46.84 | 47.12 | 4,191,084 | -0.11(-0.24%) |
Oct 26, 2018 | 48.34 | 48.58 | 46.80 | 47.24 | 3,162,062 | -0.93(-1.94%) |
Oct 25, 2018 | 48.38 | 48.48 | 47.74 | 48.17 | 3,752,663 | -0.36(-0.74%) |
Oct 24, 2018 | 47.90 | 48.82 | 47.15 | 48.53 | 3,644,613 | +0.72(+1.50%) |
Oct 23, 2018 | 48.47 | 48.70 | 47.67 | 47.81 | 2,856,383 | -0.60(-1.24%) |
Oct 22, 2018 | 48.94 | 49.02 | 48.37 | 48.41 | 3,075,048 | -0.41(-0.85%) |
Oct 19, 2018 | 48.42 | 49.04 | 48.32 | 48.83 | 6,435,656 | +0.29(+0.60%) |
Oct 18, 2018 | 48.91 | 48.96 | 48.32 | 48.53 | 5,010,560 | +0.26(+0.53%) |
Oct 17, 2018 | 48.37 | 48.71 | 47.97 | 48.28 | 2,312,559 | -0.19(-0.40%) |
Oct 16, 2018 | 48.15 | 48.86 | 47.87 | 48.47 | 2,806,072 | +0.28(+0.57%) |
Oct 15, 2018 | 48.10 | 48.52 | 47.98 | 48.19 | 3,462,539 | +0.03(+0.06%) |
Oct 12, 2018 | 48.08 | 48.30 | 47.57 | 48.16 | 2,699,216 | +0.23(+0.49%) |
Oct 11, 2018 | 48.75 | 48.78 | 47.59 | 47.93 | 4,200,666 | -0.41(-0.86%) |
Oct 10, 2018 | 48.65 | 49.36 | 48.32 | 48.34 | 4,985,502 | -0.39(-0.81%) |
Oct 09, 2018 | 48.90 | 49.05 | 48.30 | 48.74 | 4,789,526 | -0.06(-0.13%) |
Oct 08, 2018 | 48.90 | 49.11 | 48.55 | 48.80 | 2,778,987 | +0.15(+0.30%) |
Oct 05, 2018 | 48.15 | 48.80 | 48.14 | 48.65 | 3,197,408 | +0.55(+1.14%) |
Oct 04, 2018 | 47.83 | 48.14 | 47.40 | 48.11 | 3,065,010 | +0.11(+0.24%) |
Oct 03, 2018 | 48.51 | 48.80 | 47.60 | 47.99 | 3,656,258 | -0.47(-0.97%) |
Oct 02, 2018 | 47.88 | 48.50 | 47.73 | 48.46 | 3,395,250 | +0.80(+1.68%) |
Oct 01, 2018 | 47.52 | 47.87 | 47.35 | 47.66 | 4,301,188 | +0.03(+0.07%) |
Sep 28, 2018 | 47.04 | 47.72 | 47.04 | 47.63 | 6,424,670 | +0.73(+1.56%) |
Sep 27, 2018 | 46.56 | 47.22 | 46.47 | 46.90 | 5,410,582 | +0.39(+0.85%) |
Sep 26, 2018 | 47.13 | 47.47 | 46.49 | 46.50 | 4,949,628 | -0.59(-1.25%) |
Sep 25, 2018 | 47.43 | 47.53 | 47.03 | 47.09 | 5,914,131 | -0.46(-0.98%) |
Sep 24, 2018 | 48.07 | 48.28 | 47.39 | 47.56 | 3,936,325 | -0.68(-1.41%) |
Sep 21, 2018 | 47.94 | 48.56 | 47.94 | 48.24 | 12,674,281 | +0.37(+0.78%) |
Sep 20, 2018 | 48.05 | 48.09 | 47.54 | 47.87 | 4,230,447 | +0.03(+0.07%) |
Sep 19, 2018 | 48.75 | 48.75 | 47.47 | 47.84 | 5,192,058 | -0.88(-1.82%) |
Sep 18, 2018 | 49.86 | 49.86 | 48.62 | 48.72 | 6,383,097 | -0.66(-1.35%) |
Sep 17, 2018 | 49.41 | 49.74 | 49.01 | 49.39 | 2,661,868 | +0.06(+0.12%) |
Sep 14, 2018 | 49.07 | 52.85 | 48.66 | 49.33 | 6,323,363 | +0.02(+0.05%) |
Sep 13, 2018 | 48.96 | 49.46 | 48.69 | 49.30 | 3,301,510 | +0.37(+0.76%) |
Sep 12, 2018 | 48.68 | 49.14 | 48.57 | 48.93 | 4,685,224 | +0.23(+0.48%) |
Sep 11, 2018 | 48.90 | 49.11 | 48.23 | 48.70 | 4,729,871 | -0.16(-0.32%) |
Sep 10, 2018 | 48.74 | 49.11 | 48.57 | 48.86 | 2,580,361 | +0.31(+0.64%) |
Sep 07, 2018 | 48.67 | 48.85 | 48.35 | 48.55 | 2,927,844 | -0.49(-1.00%) |
Sep 06, 2018 | 49.14 | 49.43 | 48.90 | 49.04 | 2,897,504 | -0.05(-0.09%) |
Sep 05, 2018 | 48.61 | 49.14 | 48.48 | 49.08 | 4,468,091 | +0.48(+0.98%) |
Sep 04, 2018 | 48.35 | 48.80 | 48.23 | 48.60 | 5,157,915 | +0.38(+0.78%) |
Aug 31, 2018 | 48.23 | 48.23 | 48.23 | 0 | -0.22(-0.45%) | |
Aug 30, 2018 | 48.48 | 48.86 | 48.27 | 48.44 | 2,404,615 | -0.03(-0.06%) |
Aug 29, 2018 | 48.11 | 48.55 | 47.96 | 48.47 | 5,181,316 | +0.46(+0.95%) |
Aug 28, 2018 | 47.94 | 48.32 | 47.84 | 48.01 | 6,432,014 | -0.03(-0.06%) |
Aug 27, 2018 | 48.50 | 48.53 | 47.74 | 48.04 | 2,397,695 | -0.32(-0.65%) |
Aug 24, 2018 | 48.11 | 48.41 | 47.95 | 48.36 | 1,772,014 | +0.30(+0.62%) |
Aug 23, 2018 | 47.84 | 48.33 | 47.84 | 48.06 | 2,209,248 | +0.08(+0.17%) |
Aug 22, 2018 | 48.32 | 48.46 | 47.82 | 47.98 | 2,424,006 | -0.31(-0.65%) |
Aug 21, 2018 | 48.65 | 48.70 | 48.09 | 48.29 | 3,106,265 | -0.30(-0.62%) |
Aug 20, 2018 | 49.02 | 49.03 | 48.41 | 48.59 | 3,263,422 | +0.04(+0.09%) |
Aug 17, 2018 | 47.96 | 49.05 | 47.96 | 48.55 | 7,563,677 | +0.34(+0.72%) |
Aug 16, 2018 | 47.55 | 48.24 | 47.33 | 48.20 | 3,185,229 | +0.65(+1.37%) |
Aug 15, 2018 | 47.47 | 47.96 | 47.23 | 47.55 | 3,987,702 | +0.09(+0.18%) |
Aug 14, 2018 | 47.72 | 48.02 | 47.41 | 47.46 | 3,066,577 | -0.27(-0.57%) |
Aug 13, 2018 | 47.61 | 47.78 | 47.39 | 47.73 | 5,017,439 | +0.19(+0.39%) |
Aug 10, 2018 | 47.66 | 48.07 | 47.42 | 47.55 | 3,525,736 | -0.12(-0.25%) |
Aug 09, 2018 | 47.85 | 48.10 | 47.61 | 47.67 | 2,727,383 | -0.14(-0.30%) |
Aug 08, 2018 | 48.01 | 48.20 | 47.76 | 47.81 | 2,243,011 | -0.37(-0.78%) |
Aug 07, 2018 | 47.77 | 48.23 | 47.27 | 48.18 | 2,876,159 | +0.26(+0.54%) |
Aug 06, 2018 | 48.30 | 48.59 | 47.36 | 47.92 | 5,737,866 | -0.60(-1.23%) |
Aug 03, 2018 | 48.08 | 48.98 | 47.85 | 48.52 | 5,364,183 | +0.32(+0.66%) |
Aug 02, 2018 | 47.74 | 48.29 | 47.52 | 48.21 | 2,803,942 | +0.47(+0.98%) |
Aug 01, 2018 | 47.64 | 47.82 | 47.11 | 47.74 | 2,695,652 | -0.29(-0.60%) |
Jul 31, 2018 | 47.78 | 48.06 | 47.52 | 48.02 | 4,060,198 | +0.46(+0.97%) |
Jul 30, 2018 | 47.79 | 47.90 | 47.45 | 47.56 | 2,971,807 | -0.20(-0.43%) |
Jul 27, 2018 | 48.11 | 48.38 | 47.59 | 47.77 | 4,912,394 | -0.33(-0.69%) |
Jul 26, 2018 | 48.16 | 48.36 | 47.65 | 48.10 | 3,296,289 | +0.12(+0.26%) |
Jul 25, 2018 | 47.64 | 48.02 | 47.53 | 47.97 | 3,285,465 | +0.40(+0.85%) |
Jul 24, 2018 | 47.18 | 47.71 | 46.77 | 47.57 | 9,551,833 | +0.39(+0.82%) |
Jul 23, 2018 | 47.53 | 47.53 | 47.15 | 47.18 | 3,464,332 | -0.29(-0.60%) |
Jul 20, 2018 | 47.66 | 48.40 | 47.13 | 47.47 | 6,149,353 | -0.44(-0.91%) |
Jul 19, 2018 | 47.44 | 48.16 | 47.10 | 47.91 | 4,844,428 | +0.41(+0.87%) |
Jul 18, 2018 | 47.86 | 48.02 | 47.36 | 47.50 | 3,577,960 | -0.54(-1.12%) |
Jul 17, 2018 | 48.31 | 48.33 | 47.91 | 48.03 | 2,543,717 | -0.06(-0.13%) |
Jul 16, 2018 | 48.42 | 48.45 | 47.84 | 48.09 | 3,903,219 | -0.31(-0.64%) |
Jul 13, 2018 | 48.19 | 48.52 | 48.04 | 48.41 | 4,206,922 | +0.37(+0.76%) |
Jul 12, 2018 | 48.07 | 48.48 | 47.88 | 48.04 | 5,726,508 | -0.02(-0.04%) |
Jul 11, 2018 | 47.34 | 48.27 | 47.34 | 48.06 | 16,575,770 | -0.67(-1.38%) |
Jul 10, 2018 | 47.77 | 48.89 | 47.57 | 48.73 | 3,034,805 | +0.69(+1.44%) |
Jul 09, 2018 | 49.02 | 49.17 | 47.84 | 48.04 | 3,783,542 | -0.89(-1.83%) |
Jul 06, 2018 | 48.74 | 49.10 | 48.63 | 48.93 | 3,175,437 | +0.20(+0.41%) |
Jul 05, 2018 | 48.37 | 48.76 | 48.13 | 48.73 | 3,856,413 | +0.49(+1.02%) |
Jul 03, 2018 | 48.24 | 48.24 | 48.24 | 0 | +0.24(+0.50%) | |
Jul 02, 2018 | 47.89 | 48.35 | 47.62 | 48.00 | 3,764,231 | -0.24(-0.49%) |
Jun 29, 2018 | 47.32 | 48.54 | 47.00 | 48.24 | 6,018,642 | +0.79(+1.66%) |
Jun 28, 2018 | 48.19 | 48.49 | 47.31 | 47.45 | 11,162,101 | -0.34(-0.71%) |
Jun 27, 2018 | 47.51 | 48.37 | 47.51 | 47.79 | 5,721,255 | +0.08(+0.17%) |
Jun 26, 2018 | 47.68 | 48.33 | 47.59 | 47.71 | 6,196,908 | -0.36(-0.75%) |
Jun 25, 2018 | 47.48 | 48.15 | 47.48 | 48.07 | 3,810,662 | +0.61(+1.28%) |
Jun 22, 2018 | 46.79 | 47.58 | 46.51 | 47.46 | 6,317,368 | +0.85(+1.81%) |
Jun 21, 2018 | 46.33 | 47.38 | 45.85 | 46.62 | 7,127,284 | +0.22(+0.47%) |
Jun 20, 2018 | 46.62 | 46.63 | 46.32 | 46.40 | 11,070,919 | -0.29(-0.63%) |
Jun 19, 2018 | 46.50 | 47.11 | 46.36 | 46.69 | 4,742,343 | +0.25(+0.53%) |
Jun 18, 2018 | 46.06 | 46.65 | 45.96 | 46.45 | 9,087,400 | +0.31(+0.68%) |
Jun 15, 2018 | 46.71 | 45.53 | 46.13 | 16,053,684 | -0.58(-1.24%) | |
Jun 14, 2018 | 47.30 | 47.30 | 46.66 | 46.71 | 7,301,034 | -0.28(-0.61%) |
Jun 13, 2018 | 48.33 | 48.45 | 46.96 | 47.00 | 8,152,381 | -1.29(-2.66%) |
Jun 12, 2018 | 47.86 | 48.61 | 47.65 | 48.28 | 9,646,114 | -0.02(-0.05%) |
Jun 11, 2018 | 47.32 | 49.38 | 47.03 | 48.31 | 29,034,368 | +6.50(+15.54%) |
Jun 08, 2018 | 41.75 | 41.84 | 41.49 | 41.81 | 2,865,656 | +0.28(+0.66%) |
Jun 07, 2018 | 41.60 | 42.10 | 41.43 | 41.54 | 5,434,929 | +0.02(+0.05%) |
Jun 06, 2018 | 41.42 | 41.52 | 4,156,208 | -0.87(-2.04%) | ||
Jun 05, 2018 | 42.63 | 42.75 | 42.26 | 42.38 | 4,511,993 | -0.24(-0.57%) |
Jun 04, 2018 | 42.99 | 43.14 | 42.48 | 42.62 | 5,693,440 | -0.37(-0.86%) |
Jun 01, 2018 | 43.61 | 43.96 | 42.90 | 43.00 | 5,264,883 | -0.92(-2.09%) |
May 31, 2018 | 43.67 | 44.22 | 43.33 | 43.91 | 7,344,563 | +0.12(+0.27%) |
May 30, 2018 | 43.34 | 43.83 | 43.12 | 43.80 | 7,627,831 | +0.19(+0.43%) |
May 29, 2018 | 43.30 | 43.70 | 42.80 | 43.61 | 5,597,203 | +0.25(+0.57%) |
May 25, 2018 | 43.36 | 43.36 | 43.36 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 43.14 | 43.49 | 42.76 | 43.37 | 3,666,611 | +0.14(+0.33%) |
May 23, 2018 | 42.67 | 43.28 | 42.41 | 43.23 | 5,677,677 | +0.59(+1.38%) |
May 22, 2018 | 42.46 | 42.76 | 42.34 | 42.64 | 5,910,744 | +0.33(+0.77%) |
May 21, 2018 | 42.40 | 42.47 | 41.76 | 42.31 | 3,721,937 | +0.28(+0.66%) |
May 18, 2018 | 42.15 | 42.31 | 41.59 | 42.03 | 4,830,457 | -0.09(-0.21%) |
May 17, 2018 | 42.69 | 42.70 | 42.04 | 42.12 | 4,418,106 | -0.48(-1.12%) |
May 16, 2018 | 43.45 | 43.46 | 42.53 | 42.60 | 5,885,491 | -0.78(-1.81%) |
May 15, 2018 | 43.46 | 43.71 | 43.04 | 43.38 | 6,230,967 | -0.52(-1.19%) |
May 14, 2018 | 44.13 | 44.36 | 43.73 | 43.91 | 4,256,599 | -0.23(-0.53%) |
May 11, 2018 | 43.95 | 44.35 | 43.86 | 44.14 | 4,450,297 | +0.28(+0.65%) |
May 10, 2018 | 43.59 | 43.91 | 43.34 | 43.86 | 4,829,981 | +0.52(+1.19%) |
May 09, 2018 | 43.80 | 43.80 | 43.12 | 43.34 | 4,781,797 | -0.54(-1.22%) |
May 08, 2018 | 45.39 | 45.49 | 43.75 | 43.88 | 7,414,733 | -1.75(-3.83%) |
May 07, 2018 | 45.30 | 46.30 | 44.87 | 45.63 | 6,982,316 | -0.46(-1.00%) |
May 04, 2018 | 45.82 | 46.31 | 45.82 | 46.09 | 6,302,461 | +0.16(+0.35%) |
May 03, 2018 | 45.70 | 45.93 | 45.16 | 45.93 | 2,508,265 | +0.10(+0.22%) |
May 02, 2018 | 45.89 | 46.14 | 45.69 | 45.82 | 3,312,893 | -0.21(-0.45%) |
May 01, 2018 | 46.12 | 46.21 | 45.86 | 46.03 | 3,486,371 | -0.06(-0.13%) |
Apr 30, 2018 | 46.11 | 46.38 | 46.05 | 46.09 | 4,734,811 | +0.07(+0.15%) |
Apr 27, 2018 | 45.50 | 46.18 | 45.39 | 46.02 | 6,520,573 | +0.52(+1.13%) |
Apr 26, 2018 | 45.00 | 45.56 | 44.82 | 45.50 | 3,816,336 | +0.44(+0.98%) |
Apr 25, 2018 | 45.24 | 45.68 | 44.93 | 45.06 | 3,359,035 | -0.24(-0.53%) |
Apr 24, 2018 | 45.18 | 45.47 | 44.86 | 45.30 | 10,876,786 | +0.24(+0.54%) |
Apr 23, 2018 | 45.20 | 45.44 | 44.85 | 45.06 | 4,668,644 | -0.21(-0.46%) |
Apr 20, 2018 | 45.58 | 45.92 | 45.08 | 45.27 | 5,258,905 | -0.23(-0.51%) |
Apr 19, 2018 | 45.80 | 46.10 | 45.20 | 45.50 | 4,565,803 | -0.51(-1.10%) |
Apr 18, 2018 | 46.44 | 46.73 | 45.98 | 46.00 | 4,518,565 | -0.41(-0.89%) |
Apr 17, 2018 | 46.13 | 46.56 | 45.93 | 46.42 | 4,217,050 | +0.33(+0.72%) |
Apr 16, 2018 | 45.82 | 46.16 | 45.66 | 46.08 | 4,683,080 | +0.48(+1.06%) |
Apr 13, 2018 | 45.40 | 45.90 | 45.40 | 45.60 | 5,265,368 | +0.14(+0.32%) |
Apr 12, 2018 | 45.88 | 46.04 | 45.37 | 45.46 | 4,320,823 | -0.30(-0.65%) |
Apr 11, 2018 | 45.97 | 46.21 | 45.68 | 45.75 | 2,777,831 | -0.28(-0.62%) |
Apr 10, 2018 | 46.11 | 46.28 | 45.95 | 46.04 | 3,981,465 | -0.04(-0.09%) |
Apr 09, 2018 | 45.79 | 46.31 | 45.55 | 46.08 | 3,020,990 | +0.27(+0.59%) |
Apr 06, 2018 | 46.15 | 46.17 | 45.61 | 45.81 | 5,056,118 | -0.16(-0.36%) |
Apr 05, 2018 | 45.43 | 46.10 | 44.92 | 45.98 | 4,337,733 | +0.49(+1.08%) |
Apr 04, 2018 | 45.10 | 45.61 | 44.97 | 45.49 | 4,608,796 | +0.40(+0.88%) |
Apr 03, 2018 | 45.31 | 45.40 | 44.88 | 45.09 | 4,925,477 | -0.31(-0.68%) |
Apr 02, 2018 | 45.92 | 46.04 | 45.01 | 45.40 | 3,677,139 | -0.45(-0.98%) |
Mar 29, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.37(+0.81%) | |
Mar 28, 2018 | 45.92 | 46.02 | 45.33 | 45.48 | 4,458,520 | -0.35(-0.76%) |
Mar 27, 2018 | 45.36 | 46.37 | 45.19 | 45.83 | 4,706,242 | +0.49(+1.09%) |
Mar 26, 2018 | 44.94 | 45.44 | 44.64 | 45.34 | 2,876,143 | +0.42(+0.93%) |
Mar 23, 2018 | 45.53 | 46.09 | 44.82 | 44.92 | 2,771,951 | -0.63(-1.39%) |
Mar 22, 2018 | 45.23 | 46.29 | 45.04 | 45.56 | 3,162,035 | +0.41(+0.91%) |
Mar 21, 2018 | 45.35 | 45.67 | 44.96 | 45.15 | 4,704,453 | -0.08(-0.17%) |
Mar 20, 2018 | 45.86 | 46.15 | 45.21 | 45.22 | 5,381,074 | -0.75(-1.63%) |
Mar 19, 2018 | 46.11 | 46.34 | 45.73 | 45.97 | 4,066,338 | -0.24(-0.52%) |
Mar 16, 2018 | 45.80 | 46.26 | 45.50 | 46.21 | 10,234,837 | +0.34(+0.73%) |
Mar 15, 2018 | 46.04 | 46.42 | 45.47 | 45.88 | 4,448,358 | -0.27(-0.58%) |
Mar 14, 2018 | 45.42 | 46.25 | 45.40 | 46.15 | 4,818,983 | +0.88(+1.95%) |
Mar 13, 2018 | 45.09 | 45.36 | 44.80 | 45.26 | 3,679,190 | +0.39(+0.87%) |
Mar 12, 2018 | 44.52 | 44.96 | 44.30 | 44.88 | 5,553,417 | +0.27(+0.61%) |
Mar 09, 2018 | 44.99 | 45.13 | 44.28 | 44.60 | 6,108,810 | -0.29(-0.65%) |
Mar 08, 2018 | 44.45 | 45.06 | 44.39 | 44.89 | 4,512,370 | +0.50(+1.13%) |
Mar 07, 2018 | 44.08 | 44.39 | 3,265,181 | -0.33(-0.73%) | ||
Mar 06, 2018 | 45.26 | 45.73 | 44.56 | 44.72 | 3,490,030 | -0.54(-1.20%) |
Mar 05, 2018 | 43.81 | 45.44 | 43.60 | 45.26 | 4,782,080 | +1.47(+3.36%) |
Mar 02, 2018 | 43.98 | 44.45 | 43.28 | 43.79 | 3,141,282 | -0.22(-0.51%) |
Mar 01, 2018 | 44.60 | 45.03 | 43.83 | 44.01 | 4,654,439 | -0.55(-1.23%) |
Feb 28, 2018 | 45.11 | 45.22 | 44.45 | 44.56 | 4,141,136 | -0.43(-0.96%) |
Feb 27, 2018 | 45.38 | 45.51 | 44.31 | 44.99 | 7,586,045 | +0.22(+0.48%) |
Feb 26, 2018 | 44.76 | 44.98 | 44.49 | 44.78 | 9,854,322 | -0.02(-0.05%) |
Feb 23, 2018 | 43.70 | 44.83 | 43.70 | 44.80 | 3,702,857 | +1.20(+2.75%) |
Feb 22, 2018 | 43.95 | 43.60 | 4,868,397 | +0.49(+1.15%) | ||
Feb 21, 2018 | 43.96 | 44.23 | 43.09 | 43.11 | 6,268,834 | -0.86(-1.96%) |
Feb 20, 2018 | 44.41 | 44.65 | 43.68 | 43.97 | 5,594,517 | -0.60(-1.35%) |
Feb 16, 2018 | 44.57 | 44.57 | 44.57 | 0 | +0.42(+0.95%) | |
Feb 15, 2018 | 43.37 | 44.16 | 43.06 | 44.15 | 5,436,233 | +1.03(+2.38%) |
Feb 14, 2018 | 43.36 | 43.46 | 43.00 | 43.13 | 2,802,614 | -0.55(-1.25%) |
Feb 13, 2018 | 43.50 | 43.84 | 43.02 | 43.67 | 3,597,613 | +0.08(+0.18%) |
Feb 12, 2018 | 43.41 | 43.84 | 43.07 | 43.60 | 4,153,034 | +0.21(+0.48%) |
Feb 09, 2018 | 42.41 | 43.67 | 42.08 | 43.39 | 8,308,693 | +1.12(+2.66%) |
Feb 08, 2018 | 42.44 | 42.92 | 42.09 | 42.26 | 7,484,410 | -0.30(-0.70%) |
Feb 07, 2018 | 42.28 | 42.97 | 42.12 | 42.56 | 9,555,298 | +0.28(+0.67%) |
Feb 06, 2018 | 42.26 | 42.43 | 41.15 | 42.28 | 7,731,642 | -0.69(-1.61%) |
Feb 05, 2018 | 43.12 | 43.43 | 42.69 | 42.97 | 5,351,283 | -0.20(-0.46%) |
Feb 02, 2018 | 43.30 | 43.64 | 43.01 | 43.17 | 4,905,036 | -0.39(-0.89%) |