Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.46 | 37.66 | 37.36 | 37.37 | 4,646,057 | +0.21(+0.57%) |
Oct 30, 2018 | 36.81 | 37.17 | 36.78 | 37.16 | 8,763,155 | +0.25(+0.68%) |
Oct 29, 2018 | 37.32 | 37.41 | 36.60 | 36.91 | 9,215,712 | +0.02(+0.05%) |
Oct 26, 2018 | 36.59 | 37.15 | 36.31 | 36.89 | 21,983,500 | -0.15(-0.40%) |
Oct 25, 2018 | 36.91 | 37.26 | 36.77 | 37.04 | 8,333,089 | +0.60(+1.65%) |
Oct 24, 2018 | 37.25 | 37.30 | 36.41 | 36.44 | 6,710,291 | -1.17(-3.11%) |
Oct 23, 2018 | 37.27 | 37.76 | 37.06 | 37.61 | 8,984,232 | -0.29(-0.77%) |
Oct 22, 2018 | 38.12 | 38.17 | 37.79 | 37.90 | 6,163,917 | -0.32(-0.84%) |
Oct 19, 2018 | 38.04 | 38.43 | 37.99 | 38.22 | 7,457,300 | +0.24(+0.65%) |
Oct 18, 2018 | 38.56 | 38.64 | 37.85 | 37.98 | 8,373,543 | -0.77(-2.00%) |
Oct 17, 2018 | 38.90 | 38.97 | 38.62 | 38.75 | 10,867,348 | -0.44(-1.12%) |
Oct 16, 2018 | 39.04 | 39.22 | 38.96 | 39.19 | 5,393,861 | +0.76(+1.98%) |
Oct 15, 2018 | 38.37 | 38.56 | 38.31 | 38.43 | 5,844,950 | +0.06(+0.16%) |
Oct 12, 2018 | 38.57 | 38.62 | 37.99 | 38.37 | 9,971,300 | +0.05(+0.13%) |
Oct 11, 2018 | 38.76 | 38.88 | 38.05 | 38.32 | 15,429,236 | -0.34(-0.88%) |
Oct 10, 2018 | 39.26 | 39.30 | 38.56 | 38.66 | 10,311,708 | -0.91(-2.30%) |
Oct 09, 2018 | 39.31 | 39.70 | 39.24 | 39.57 | 8,351,431 | -0.08(-0.20%) |
Oct 08, 2018 | 39.36 | 39.65 | 39.31 | 39.65 | 4,363,105 | -0.36(-0.90%) |
Oct 05, 2018 | 40.14 | 40.20 | 39.84 | 40.01 | 5,670,000 | -0.34(-0.84%) |
Oct 04, 2018 | 40.67 | 40.70 | 40.20 | 40.35 | 4,274,160 | -0.52(-1.27%) |
Oct 03, 2018 | 41.03 | 41.09 | 40.83 | 40.87 | 4,920,105 | +0.13(+0.32%) |
Oct 02, 2018 | 40.68 | 40.84 | 40.62 | 40.74 | 3,296,328 | -0.27(-0.66%) |
Oct 01, 2018 | 41.29 | 41.34 | 41.00 | 41.01 | 3,398,083 | +0.00(+0.01%) |
Sep 28, 2018 | 40.90 | 41.21 | 40.88 | 41.01 | 3,373,300 | -0.65(-1.57%) |
Sep 27, 2018 | 41.73 | 41.94 | 41.61 | 41.66 | 2,910,802 | -0.22(-0.53%) |
Sep 26, 2018 | 41.75 | 42.16 | 41.74 | 41.88 | 11,933,662 | -0.03(-0.07%) |
Sep 25, 2018 | 41.99 | 42.08 | 41.86 | 41.91 | 3,198,173 | +0.12(+0.30%) |
Sep 24, 2018 | 42.03 | 42.06 | 41.77 | 41.78 | 3,290,770 | -0.20(-0.46%) |
Sep 21, 2018 | 41.96 | 42.05 | 41.91 | 41.98 | 3,348,400 | +0.00(+0.00%) |
Sep 20, 2018 | 41.88 | 42.05 | 41.75 | 41.98 | 5,015,322 | +0.76(+1.84%) |
Sep 19, 2018 | 41.09 | 41.28 | 41.09 | 41.22 | 6,253,582 | +0.13(+0.32%) |
Sep 18, 2018 | 40.97 | 41.19 | 40.97 | 41.09 | 10,427,255 | +0.27(+0.66%) |
Sep 17, 2018 | 40.98 | 41.07 | 40.80 | 40.82 | 4,780,315 | +0.07(+0.17%) |
Sep 14, 2018 | 40.83 | 40.92 | 40.63 | 40.75 | 6,736,600 | -0.12(-0.29%) |
Sep 13, 2018 | 40.90 | 41.01 | 40.70 | 40.87 | 6,202,189 | +0.42(+1.04%) |
Sep 12, 2018 | 40.35 | 40.64 | 40.33 | 40.45 | 8,190,818 | +0.07(+0.17%) |
Sep 11, 2018 | 40.05 | 40.38 | 39.97 | 40.38 | 12,168,216 | +0.05(+0.12%) |
Sep 10, 2018 | 40.38 | 40.42 | 40.28 | 40.33 | 4,342,758 | +0.45(+1.13%) |
Sep 07, 2018 | 39.80 | 40.05 | 39.76 | 39.88 | 4,647,300 | -0.37(-0.92%) |
Sep 06, 2018 | 40.37 | 40.53 | 40.09 | 40.25 | 6,275,611 | -0.20(-0.49%) |
Sep 05, 2018 | 40.66 | 40.70 | 40.34 | 40.45 | 13,144,537 | -0.40(-0.98%) |
Sep 04, 2018 | 40.60 | 40.85 | 40.50 | 40.85 | 3,588,787 | -0.37(-0.90%) |
Aug 31, 2018 | 41.22 | 41.22 | 41.22 | 0 | -0.55(-1.32%) | |
Aug 30, 2018 | 41.80 | 41.90 | 41.67 | 41.77 | 6,241,588 | -0.49(-1.16%) |
Aug 29, 2018 | 42.03 | 42.28 | 41.97 | 42.26 | 5,347,855 | +0.14(+0.33%) |
Aug 28, 2018 | 42.30 | 42.35 | 42.09 | 42.12 | 5,866,369 | +0.02(+0.04%) |
Aug 27, 2018 | 41.78 | 42.12 | 41.77 | 42.10 | 3,575,349 | +0.57(+1.38%) |
Aug 24, 2018 | 41.32 | 41.56 | 41.30 | 41.53 | 11,142,600 | +0.44(+1.07%) |
Aug 23, 2018 | 41.19 | 41.32 | 41.02 | 41.09 | 6,828,949 | -0.25(-0.60%) |
Aug 22, 2018 | 41.36 | 41.40 | 41.24 | 41.34 | 7,349,387 | +0.18(+0.44%) |
Aug 21, 2018 | 41.08 | 41.32 | 40.97 | 41.16 | 10,672,416 | +0.60(+1.48%) |
Aug 20, 2018 | 40.54 | 40.62 | 40.48 | 40.56 | 2,795,947 | +0.30(+0.75%) |
Aug 17, 2018 | 39.96 | 40.37 | 39.90 | 40.26 | 6,442,700 | +0.26(+0.65%) |
Aug 16, 2018 | 39.99 | 40.22 | 39.95 | 40.00 | 5,584,206 | +0.31(+0.78%) |
Aug 15, 2018 | 39.75 | 39.80 | 39.42 | 39.69 | 7,462,859 | -0.80(-1.99%) |
Aug 14, 2018 | 40.48 | 40.54 | 40.32 | 40.49 | 7,964,344 | -0.01(-0.01%) |
Aug 13, 2018 | 40.67 | 40.73 | 40.42 | 40.50 | 7,735,845 | -0.13(-0.32%) |
Aug 10, 2018 | 40.75 | 40.84 | 40.50 | 40.63 | 19,417,200 | -1.20(-2.87%) |
Aug 09, 2018 | 42.02 | 42.06 | 41.81 | 41.83 | 2,211,011 | -0.20(-0.48%) |
Aug 08, 2018 | 42.04 | 42.11 | 41.94 | 42.03 | 1,865,487 | -0.10(-0.25%) |
Aug 07, 2018 | 42.21 | 42.26 | 42.10 | 42.13 | 5,195,200 | +0.35(+0.84%) |
Aug 06, 2018 | 41.73 | 41.87 | 41.62 | 41.78 | 1,882,256 | -0.20(-0.46%) |
Aug 03, 2018 | 41.77 | 41.99 | 41.74 | 41.98 | 2,186,300 | +0.05(+0.13%) |
Aug 02, 2018 | 41.76 | 41.94 | 41.69 | 41.92 | 2,426,146 | -0.40(-0.93%) |
Aug 01, 2018 | 42.50 | 42.52 | 42.26 | 42.32 | 3,726,676 | -0.25(-0.59%) |
Jul 31, 2018 | 42.79 | 42.81 | 42.52 | 42.57 | 4,588,334 | +0.08(+0.19%) |
Jul 30, 2018 | 42.61 | 42.71 | 42.49 | 42.49 | 2,883,075 | +0.08(+0.19%) |
Jul 27, 2018 | 42.47 | 42.59 | 42.35 | 42.41 | 3,582,900 | +0.14(+0.33%) |
Jul 26, 2018 | 42.36 | 42.41 | 42.24 | 42.27 | 3,774,773 | -0.32(-0.75%) |
Jul 25, 2018 | 42.24 | 42.70 | 41.95 | 42.59 | 5,647,612 | +0.38(+0.90%) |
Jul 24, 2018 | 42.36 | 42.49 | 42.16 | 42.21 | 3,543,848 | +0.19(+0.45%) |
Jul 23, 2018 | 41.96 | 42.06 | 41.89 | 42.02 | 3,197,082 | -0.06(-0.14%) |
Jul 20, 2018 | 41.83 | 42.16 | 41.83 | 42.08 | 2,806,580 | +0.10(+0.24%) |
Jul 19, 2018 | 41.81 | 42.07 | 41.78 | 41.98 | 4,168,812 | -0.18(-0.43%) |
Jul 18, 2018 | 42.12 | 42.27 | 42.10 | 42.16 | 2,560,539 | +0.02(+0.06%) |
Jul 17, 2018 | 41.83 | 42.18 | 41.83 | 42.13 | 10,111,709 | +0.09(+0.23%) |
Jul 16, 2018 | 42.03 | 42.12 | 41.97 | 42.04 | 2,349,902 | +0.08(+0.19%) |
Jul 13, 2018 | 41.81 | 41.97 | 41.74 | 41.96 | 3,089,349 | +0.10(+0.24%) |
Jul 12, 2018 | 41.73 | 41.92 | 41.64 | 41.86 | 3,356,019 | +0.32(+0.77%) |
Jul 11, 2018 | 41.39 | 41.54 | 13,351,639 | -0.75(-1.77%) | ||
Jul 10, 2018 | 42.15 | 42.34 | 42.13 | 42.29 | 3,547,290 | +0.12(+0.28%) |
Jul 09, 2018 | 42.17 | 42.19 | 42.06 | 42.17 | 7,435,659 | +0.24(+0.57%) |
Jul 06, 2018 | 41.85 | 42.00 | 41.76 | 41.93 | 7,247,667 | +0.25(+0.60%) |
Jul 05, 2018 | 41.64 | 41.73 | 41.55 | 41.68 | 15,954,450 | +0.73(+1.78%) |
Jul 03, 2018 | 40.95 | 40.95 | 40.95 | 0 | +0.15(+0.37%) | |
Jul 02, 2018 | 40.56 | 40.82 | 40.54 | 40.80 | 3,361,559 | -0.21(-0.51%) |
Jun 29, 2018 | 41.31 | 40.95 | 41.01 | 6,599,347 | +0.46(+1.13%) | |
Jun 28, 2018 | 40.40 | 40.59 | 40.28 | 40.55 | 5,183,079 | +0.02(+0.05%) |
Jun 27, 2018 | 41.02 | 41.25 | 40.51 | 40.53 | 6,626,488 | -0.40(-0.98%) |
Jun 26, 2018 | 41.02 | 41.06 | 40.77 | 40.93 | 10,410,824 | -0.12(-0.29%) |
Jun 25, 2018 | 41.37 | 41.39 | 40.91 | 41.05 | 11,081,077 | -0.51(-1.22%) |
Jun 22, 2018 | 41.59 | 41.76 | 41.35 | 41.55 | 10,214,542 | +0.44(+1.06%) |
Jun 21, 2018 | 41.29 | 41.33 | 41.04 | 41.12 | 7,477,428 | -0.43(-1.03%) |
Jun 20, 2018 | 41.65 | 41.67 | 41.43 | 41.55 | 9,185,585 | -0.12(-0.28%) |
Jun 19, 2018 | 41.33 | 41.68 | 41.26 | 41.66 | 5,095,186 | -1.40(-3.24%) |
Jun 18, 2018 | 42.83 | 43.10 | 42.77 | 43.06 | 9,002,335 | -0.48(-1.10%) |
Jun 15, 2018 | 43.56 | 43.35 | 43.54 | 5,967,501 | -0.13(-0.30%) | |
Jun 14, 2018 | 43.71 | 43.89 | 43.63 | 43.67 | 6,771,293 | -0.06(-0.14%) |
Jun 13, 2018 | 43.82 | 43.87 | 43.56 | 43.73 | 5,616,114 | +0.17(+0.39%) |
Jun 12, 2018 | 43.84 | 43.90 | 43.50 | 43.56 | 5,984,494 | -0.29(-0.66%) |
Jun 11, 2018 | 43.65 | 43.96 | 43.60 | 43.85 | 2,717,321 | +0.46(+1.06%) |
Jun 08, 2018 | 43.33 | 43.46 | 43.14 | 43.39 | 8,848,081 | +0.07(+0.16%) |
Jun 07, 2018 | 43.70 | 43.77 | 43.25 | 43.32 | 9,231,124 | -0.39(-0.89%) |
Jun 06, 2018 | 43.75 | 43.71 | 4,789,471 | +0.51(+1.18%) | ||
Jun 05, 2018 | 43.35 | 43.38 | 43.03 | 43.20 | 5,868,176 | -0.04(-0.09%) |
Jun 04, 2018 | 43.37 | 43.44 | 43.20 | 43.24 | 3,149,896 | +0.22(+0.51%) |
Jun 01, 2018 | 43.15 | 43.18 | 42.79 | 43.02 | 6,489,199 | +0.28(+0.66%) |
May 31, 2018 | 42.68 | 42.85 | 42.33 | 42.74 | 10,360,311 | -0.10(-0.23%) |
May 30, 2018 | 42.59 | 42.99 | 42.36 | 42.84 | 13,165,274 | +0.90(+2.13%) |
May 29, 2018 | 42.27 | 42.49 | 41.69 | 41.95 | 13,937,764 | -1.48(-3.42%) |
May 25, 2018 | 43.43 | 43.43 | 43.43 | 0 | -0.40(-0.91%) | |
May 24, 2018 | 43.84 | 43.89 | 43.52 | 43.83 | 6,331,037 | -0.13(-0.30%) |
May 23, 2018 | 43.88 | 43.98 | 43.71 | 43.96 | 5,556,701 | -0.67(-1.50%) |
May 22, 2018 | 44.68 | 44.78 | 44.58 | 44.63 | 2,446,555 | +0.03(+0.07%) |
May 21, 2018 | 44.61 | 44.67 | 44.45 | 44.60 | 3,374,634 | +0.30(+0.68%) |
May 18, 2018 | 44.33 | 44.41 | 44.25 | 44.30 | 4,674,711 | -0.20(-0.45%) |
May 17, 2018 | 44.46 | 44.61 | 44.40 | 44.50 | 4,544,345 | +0.12(+0.26%) |
May 16, 2018 | 44.25 | 44.42 | 44.16 | 44.38 | 3,542,629 | -0.14(-0.30%) |
May 15, 2018 | 44.47 | 44.65 | 44.31 | 44.52 | 3,114,437 | -0.33(-0.74%) |
May 14, 2018 | 44.96 | 45.02 | 44.80 | 44.85 | 2,839,231 | +0.01(+0.02%) |
May 11, 2018 | 44.85 | 44.93 | 44.80 | 44.84 | 6,247,370 | +0.03(+0.07%) |
May 10, 2018 | 44.64 | 44.81 | 44.49 | 44.81 | 4,535,115 | +0.35(+0.79%) |
May 09, 2018 | 44.38 | 44.56 | 44.34 | 44.46 | 2,691,154 | +0.05(+0.10%) |
May 08, 2018 | 44.20 | 44.42 | 44.09 | 44.41 | 4,702,828 | -0.11(-0.24%) |
May 07, 2018 | 44.49 | 44.63 | 44.44 | 44.52 | 9,045,852 | -0.02(-0.04%) |
May 04, 2018 | 44.12 | 44.60 | 44.07 | 44.54 | 5,277,266 | +0.12(+0.27%) |
May 03, 2018 | 44.40 | 44.49 | 44.05 | 44.42 | 6,741,561 | +0.11(+0.25%) |
May 02, 2018 | 44.60 | 44.64 | 44.26 | 44.31 | 7,984,607 | +0.11(+0.25%) |
May 01, 2018 | 44.38 | 44.39 | 43.94 | 44.20 | 4,633,342 | -0.13(-0.29%) |
Apr 30, 2018 | 44.46 | 44.61 | 44.33 | 44.33 | 9,218,013 | -0.25(-0.56%) |
Apr 27, 2018 | 44.45 | 44.62 | 44.31 | 44.58 | 5,133,421 | +0.14(+0.32%) |
Apr 26, 2018 | 44.46 | 44.51 | 44.30 | 44.44 | 6,675,037 | +0.14(+0.32%) |
Apr 25, 2018 | 44.23 | 44.35 | 44.06 | 44.30 | 5,550,909 | -0.16(-0.36%) |
Apr 24, 2018 | 44.65 | 44.78 | 44.30 | 44.46 | 3,672,099 | -0.22(-0.49%) |
Apr 23, 2018 | 44.71 | 44.80 | 44.58 | 44.68 | 3,313,227 | -0.11(-0.25%) |
Apr 20, 2018 | 44.82 | 44.85 | 44.64 | 44.79 | 5,477,889 | -0.20(-0.44%) |
Apr 19, 2018 | 45.13 | 45.16 | 44.84 | 44.99 | 5,640,262 | -0.17(-0.38%) |
Apr 18, 2018 | 45.08 | 45.19 | 45.02 | 45.16 | 7,466,298 | +0.19(+0.42%) |
Apr 17, 2018 | 44.84 | 45.04 | 44.78 | 44.97 | 3,778,338 | +0.39(+0.87%) |
Apr 16, 2018 | 44.58 | 44.64 | 44.45 | 44.58 | 3,712,282 | +0.12(+0.27%) |
Apr 13, 2018 | 44.56 | 44.60 | 44.32 | 44.46 | 3,161,759 | +0.11(+0.25%) |
Apr 12, 2018 | 44.21 | 44.39 | 44.20 | 44.35 | 3,498,289 | +0.24(+0.54%) |
Apr 11, 2018 | 44.24 | 44.37 | 44.07 | 44.11 | 6,508,509 | -0.26(-0.57%) |
Apr 10, 2018 | 44.31 | 44.45 | 44.22 | 44.37 | 14,044,098 | +0.52(+1.17%) |
Apr 09, 2018 | 43.91 | 44.14 | 43.79 | 43.85 | 4,351,185 | +0.35(+0.80%) |
Apr 06, 2018 | 43.71 | 43.87 | 43.39 | 43.50 | 10,069,077 | -0.14(-0.32%) |
Apr 05, 2018 | 43.62 | 43.80 | 43.60 | 43.64 | 9,842,558 | +0.41(+0.95%) |
Apr 04, 2018 | 42.59 | 43.25 | 42.58 | 43.23 | 10,299,319 | +0.12(+0.28%) |
Apr 03, 2018 | 43.02 | 43.15 | 42.80 | 43.11 | 4,884,308 | +0.36(+0.84%) |
Apr 02, 2018 | 43.29 | 43.47 | 42.47 | 42.75 | 9,267,357 | -0.60(-1.38%) |
Mar 29, 2018 | 43.35 | 43.35 | 43.35 | 0 | +0.41(+0.95%) | |
Mar 28, 2018 | 43.01 | 43.35 | 42.81 | 42.94 | 11,631,568 | +0.19(+0.44%) |
Mar 27, 2018 | 43.24 | 43.35 | 42.56 | 42.75 | 12,213,909 | -0.51(-1.18%) |
Mar 26, 2018 | 43.13 | 43.29 | 42.66 | 43.26 | 13,131,285 | +0.86(+2.03%) |
Mar 23, 2018 | 42.92 | 43.00 | 42.38 | 42.40 | 19,794,868 | -0.42(-0.98%) |
Mar 22, 2018 | 43.09 | 43.25 | 42.80 | 42.82 | 16,932,024 | -0.94(-2.15%) |
Mar 21, 2018 | 43.67 | 43.98 | 43.60 | 43.76 | 17,534,876 | -0.01(-0.01%) |
Mar 20, 2018 | 43.63 | 43.87 | 43.61 | 43.77 | 9,357,381 | -0.06(-0.15%) |
Mar 19, 2018 | 43.95 | 44.00 | 43.62 | 43.83 | 5,133,130 | -0.21(-0.48%) |
Mar 16, 2018 | 43.99 | 44.20 | 43.98 | 44.04 | 6,258,876 | +0.04(+0.09%) |
Mar 15, 2018 | 43.95 | 44.17 | 43.89 | 44.00 | 5,066,468 | -0.01(-0.02%) |
Mar 14, 2018 | 44.23 | 44.27 | 43.81 | 44.01 | 4,769,245 | +0.13(+0.30%) |
Mar 13, 2018 | 44.45 | 44.45 | 43.81 | 43.88 | 8,489,936 | -0.42(-0.95%) |
Mar 12, 2018 | 44.25 | 44.34 | 44.16 | 44.30 | 9,583,563 | +0.11(+0.25%) |
Mar 09, 2018 | 44.05 | 44.23 | 43.98 | 44.19 | 3,759,687 | +0.17(+0.39%) |
Mar 08, 2018 | 44.21 | 44.28 | 43.91 | 44.02 | 5,983,863 | +0.02(+0.05%) |
Mar 07, 2018 | 44.04 | 43.66 | 44.00 | 5,080,721 | +0.23(+0.53%) | |
Mar 06, 2018 | 43.83 | 43.85 | 43.61 | 43.77 | 31,357,804 | +0.30(+0.69%) |
Mar 05, 2018 | 42.91 | 43.53 | 42.86 | 43.47 | 8,801,258 | +0.26(+0.60%) |
Mar 02, 2018 | 42.89 | 43.21 | 42.65 | 43.21 | 13,696,998 | +0.07(+0.16%) |
Mar 01, 2018 | 43.38 | 43.55 | 42.74 | 43.14 | 10,756,446 | -0.50(-1.15%) |
Feb 28, 2018 | 44.10 | 44.17 | 43.53 | 43.64 | 11,543,545 | -0.28(-0.64%) |
Feb 27, 2018 | 44.38 | 44.46 | 43.91 | 43.92 | 7,191,990 | -0.78(-1.74%) |
Feb 26, 2018 | 44.51 | 44.74 | 44.31 | 44.70 | 4,366,799 | +0.29(+0.64%) |
Feb 23, 2018 | 44.24 | 44.47 | 44.13 | 44.41 | 5,954,503 | +0.28(+0.65%) |
Feb 22, 2018 | 44.13 | 5,510,654 | +0.22(+0.50%) | |||
Feb 21, 2018 | 44.23 | 44.54 | 43.89 | 43.91 | 14,559,994 | -0.18(-0.41%) |
Feb 20, 2018 | 44.25 | 44.41 | 44.02 | 44.09 | 20,218,896 | -0.47(-1.05%) |
Feb 16, 2018 | 44.56 | 44.56 | 44.56 | 0 | +0.09(+0.20%) | |
Feb 15, 2018 | 44.46 | 44.52 | 44.19 | 44.47 | 5,166,243 | +0.24(+0.54%) |
Feb 14, 2018 | 43.07 | 44.25 | 43.07 | 44.23 | 8,893,919 | +0.84(+1.94%) |
Feb 13, 2018 | 43.28 | 43.41 | 43.16 | 43.39 | 5,810,209 | -0.12(-0.28%) |
Feb 12, 2018 | 43.16 | 43.56 | 43.05 | 43.51 | 7,804,232 | +0.67(+1.56%) |
Feb 09, 2018 | 42.84 | 43.03 | 41.70 | 42.84 | 21,209,778 | +0.18(+0.42%) |
Feb 08, 2018 | 43.86 | 43.88 | 42.65 | 42.66 | 14,171,174 | -1.24(-2.82%) |
Feb 07, 2018 | 44.10 | 44.43 | 43.79 | 43.90 | 11,182,711 | -0.82(-1.83%) |
Feb 06, 2018 | 43.52 | 44.72 | 43.38 | 44.72 | 18,564,532 | +0.84(+1.91%) |
Feb 05, 2018 | 44.92 | 45.15 | 43.26 | 43.88 | 18,653,764 | -1.49(-3.28%) |
Feb 02, 2018 | 45.88 | 45.95 | 45.34 | 45.37 | 7,424,523 | -1.17(-2.51%) |
Feb 01, 2018 | 46.25 | 46.64 | 46.23 | 46.54 | 8,746,215 | +0.12(+0.26%) |
Jan 31, 2018 | 46.66 | 46.66 | 46.33 | 46.42 | 12,010,555 | +0.09(+0.19%) |
Jan 30, 2018 | 46.62 | 46.62 | 46.29 | 46.33 | 6,138,713 | -0.33(-0.71%) |
Jan 29, 2018 | 46.69 | 46.77 | 46.52 | 46.66 | 5,436,390 | -0.45(-0.96%) |
Jan 26, 2018 | 46.94 | 47.13 | 46.90 | 47.11 | 6,663,342 | +0.39(+0.83%) |
Jan 25, 2018 | 47.12 | 47.13 | 46.61 | 46.72 | 5,994,343 | -0.11(-0.23%) |
Jan 24, 2018 | 47.01 | 47.05 | 46.67 | 46.83 | 5,058,968 | +0.01(+0.02%) |
Jan 23, 2018 | 46.72 | 46.84 | 46.62 | 46.82 | 6,250,886 | +0.10(+0.21%) |
Jan 22, 2018 | 46.52 | 46.75 | 46.45 | 46.72 | 3,942,233 | +0.34(+0.72%) |
Jan 19, 2018 | 46.40 | 46.45 | 46.18 | 46.38 | 6,914,843 | +0.32(+0.69%) |
Jan 18, 2018 | 46.03 | 46.10 | 45.87 | 46.06 | 7,802,513 | +0.07(+0.16%) |
Jan 17, 2018 | 45.92 | 46.15 | 45.74 | 45.99 | 9,225,098 | +0.18(+0.39%) |
Jan 16, 2018 | 45.99 | 46.04 | 45.79 | 45.81 | 8,777,219 | +0.11(+0.23%) |
Jan 12, 2018 | 45.70 | 45.70 | 45.70 | 0 | +0.64(+1.43%) | |
Jan 11, 2018 | 44.92 | 45.09 | 44.89 | 45.06 | 4,634,060 | +0.32(+0.70%) |
Jan 10, 2018 | 44.66 | 44.74 | 5,348,781 | -0.20(-0.43%) | ||
Jan 09, 2018 | 44.89 | 44.95 | 44.71 | 44.94 | 3,736,463 | +0.13(+0.29%) |
Jan 08, 2018 | 44.87 | 44.89 | 44.76 | 44.81 | 8,315,563 | -0.19(-0.42%) |
Jan 05, 2018 | 44.83 | 45.05 | 44.76 | 45.00 | 3,663,322 | +0.44(+0.99%) |
Jan 04, 2018 | 44.54 | 44.76 | 44.54 | 44.56 | 6,498,003 | +0.73(+1.67%) |
Jan 03, 2018 | 43.64 | 43.91 | 43.63 | 43.83 | 6,268,289 | +0.23(+0.53%) |
Jan 02, 2018 | 43.43 | 43.65 | 43.37 | 43.60 | 4,582,984 | +0.22(+0.51%) |
Dec 29, 2017 | 43.38 | 43.38 | 43.38 | 0 | -0.09(-0.22%) | |
Dec 28, 2017 | 43.64 | 43.66 | 43.43 | 43.48 | 5,520,914 | -0.02(-0.03%) |
Dec 27, 2017 | 43.49 | 43.60 | 43.46 | 43.49 | 7,020,660 | +0.01(+0.02%) |
Dec 26, 2017 | 43.52 | 43.58 | 43.42 | 43.48 | 2,529,607 | -0.01(-0.01%) |
Dec 22, 2017 | 43.40 | 43.48 | 43.30 | 43.48 | 4,659,175 | -0.02(-0.06%) |
Dec 21, 2017 | 43.42 | 43.66 | 43.39 | 43.51 | 3,767,839 | +0.09(+0.21%) |
Dec 20, 2017 | 43.58 | 43.61 | 43.40 | 43.42 | 5,539,266 | -0.23(-0.53%) |
Dec 19, 2017 | 43.77 | 43.80 | 43.50 | 43.65 | 6,459,438 | -0.17(-0.39%) |
Dec 18, 2017 | 43.86 | 43.98 | 43.77 | 43.82 | 8,429,140 | +0.59(+1.36%) |
Dec 15, 2017 | 43.23 | 43.27 | 43.06 | 43.23 | 21,782,956 | +0.05(+0.12%) |
Dec 14, 2017 | 43.60 | 43.66 | 43.16 | 43.18 | 9,922,853 | -0.37(-0.85%) |
Dec 13, 2017 | 43.59 | 43.73 | 43.43 | 43.55 | 4,564,770 | -0.07(-0.16%) |
Dec 12, 2017 | 43.52 | 43.62 | 43.47 | 43.62 | 5,364,928 | -0.06(-0.14%) |
Dec 11, 2017 | 43.62 | 43.73 | 43.61 | 43.68 | 6,394,664 | -0.03(-0.07%) |
Dec 08, 2017 | 43.68 | 43.75 | 43.54 | 43.71 | 12,611,051 | +0.23(+0.53%) |
Dec 07, 2017 | 43.32 | 43.64 | 43.30 | 43.48 | 16,460,383 | +0.17(+0.39%) |
Dec 06, 2017 | 43.22 | 43.41 | 43.14 | 43.31 | 10,140,336 | -0.08(-0.18%) |
Dec 05, 2017 | 43.46 | 43.59 | 43.28 | 43.39 | 23,211,518 | -0.10(-0.23%) |
Dec 04, 2017 | 43.70 | 43.72 | 43.45 | 43.49 | 4,221,887 | +0.07(+0.16%) |
Dec 01, 2017 | 43.48 | 43.57 | 43.27 | 43.42 | 6,534,730 | -0.30(-0.69%) |
Nov 30, 2017 | 43.91 | 43.99 | 43.71 | 43.72 | 8,885,698 | +0.09(+0.19%) |
Nov 29, 2017 | 43.89 | 43.98 | 43.60 | 43.63 | 3,825,520 | -0.11(-0.24%) |
Nov 28, 2017 | 43.75 | 43.87 | 43.62 | 43.74 | 5,520,692 | +0.16(+0.37%) |
Nov 27, 2017 | 43.82 | 43.83 | 43.57 | 43.58 | 3,770,584 | -0.25(-0.57%) |
Nov 24, 2017 | 43.88 | 43.93 | 43.82 | 43.83 | 7,311,704 | +0.62(+1.43%) |
Nov 22, 2017 | 43.43 | 43.48 | 43.09 | 43.21 | 9,833,602 | -0.01(-0.02%) |
Nov 21, 2017 | 43.25 | 43.34 | 43.20 | 43.22 | 5,223,159 | +0.25(+0.58%) |
Nov 20, 2017 | 43.09 | 43.12 | 42.95 | 42.97 | 4,450,360 | -0.03(-0.07%) |
Nov 17, 2017 | 43.11 | 43.11 | 42.96 | 43.00 | 3,242,715 | -0.22(-0.51%) |
Nov 16, 2017 | 43.19 | 43.26 | 43.09 | 43.22 | 4,740,427 | +0.32(+0.75%) |
Nov 15, 2017 | 42.80 | 43.04 | 42.76 | 42.90 | 2,490,779 | -0.20(-0.46%) |
Nov 14, 2017 | 42.98 | 43.13 | 42.87 | 43.10 | 9,295,890 | +0.19(+0.44%) |
Nov 13, 2017 | 42.62 | 42.95 | 42.57 | 42.91 | 4,774,478 | -0.16(-0.37%) |
Nov 10, 2017 | 43.17 | 43.19 | 43.00 | 43.07 | 5,441,553 | -0.11(-0.25%) |
Nov 09, 2017 | 43.11 | 43.22 | 42.94 | 43.18 | 4,190,769 | -0.33(-0.76%) |
Nov 08, 2017 | 43.39 | 43.56 | 43.34 | 43.51 | 6,850,712 | +0.08(+0.18%) |
Nov 07, 2017 | 43.58 | 43.64 | 43.31 | 43.43 | 7,319,854 | -0.37(-0.84%) |
Nov 06, 2017 | 43.65 | 43.81 | 43.63 | 43.80 | 5,003,869 | -0.04(-0.09%) |
Nov 03, 2017 | 43.96 | 43.96 | 43.73 | 43.84 | 8,010,203 | -0.27(-0.61%) |
Nov 02, 2017 | 43.93 | 44.11 | 43.89 | 44.11 | 10,620,435 | +0.17(+0.39%) |