Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.59 | 58.76 | 57.07 | 57.19 | 8,056,247 | +0.31(+0.55%) |
Oct 30, 2018 | 54.97 | 57.03 | 54.70 | 56.88 | 7,952,930 | +1.78(+3.22%) |
Oct 29, 2018 | 56.60 | 57.03 | 54.18 | 55.10 | 8,376,136 | -0.92(-1.65%) |
Oct 26, 2018 | 54.78 | 56.51 | 54.55 | 56.03 | 10,014,973 | +0.38(+0.68%) |
Oct 25, 2018 | 55.54 | 56.20 | 54.44 | 55.65 | 10,591,177 | +1.91(+3.55%) |
Oct 24, 2018 | 57.03 | 57.29 | 53.18 | 53.75 | 11,227,676 | -2.89(-5.10%) |
Oct 23, 2018 | 57.71 | 57.76 | 55.80 | 56.63 | 9,169,236 | -2.32(-3.93%) |
Oct 22, 2018 | 59.41 | 59.54 | 58.30 | 58.95 | 6,582,615 | -0.36(-0.61%) |
Oct 19, 2018 | 59.46 | 60.46 | 59.12 | 59.31 | 6,915,269 | -0.08(-0.14%) |
Oct 18, 2018 | 58.60 | 59.87 | 58.51 | 59.39 | 9,534,497 | +0.09(+0.15%) |
Oct 17, 2018 | 60.60 | 60.60 | 59.09 | 59.30 | 8,925,590 | -1.08(-1.79%) |
Oct 16, 2018 | 60.35 | 60.69 | 59.91 | 60.38 | 6,998,805 | +0.43(+0.72%) |
Oct 15, 2018 | 60.41 | 60.70 | 59.73 | 59.95 | 7,485,759 | -0.46(-0.76%) |
Oct 12, 2018 | 60.32 | 60.75 | 59.39 | 60.41 | 7,695,298 | +1.10(+1.86%) |
Oct 11, 2018 | 60.42 | 60.92 | 58.60 | 59.31 | 11,446,385 | -1.87(-3.06%) |
Oct 10, 2018 | 64.83 | 64.89 | 61.11 | 61.18 | 10,226,859 | -3.51(-5.43%) |
Oct 09, 2018 | 64.03 | 65.15 | 63.66 | 64.69 | 5,976,884 | +0.91(+1.43%) |
Oct 08, 2018 | 63.33 | 64.18 | 62.96 | 63.78 | 4,951,747 | -0.09(-0.14%) |
Oct 05, 2018 | 63.55 | 64.01 | 63.22 | 63.87 | 8,021,634 | +0.09(+0.14%) |
Oct 04, 2018 | 63.88 | 64.26 | 63.22 | 63.78 | 5,470,501 | -0.24(-0.37%) |
Oct 03, 2018 | 64.06 | 64.29 | 63.46 | 64.01 | 8,377,596 | +0.24(+0.37%) |
Oct 02, 2018 | 64.60 | 64.75 | 63.73 | 63.78 | 5,565,632 | -1.31(-2.02%) |
Oct 01, 2018 | 63.36 | 65.38 | 63.34 | 65.09 | 7,864,403 | +2.03(+3.22%) |
Sep 28, 2018 | 63.00 | 64.10 | 63.00 | 63.06 | 7,597,575 | -0.10(-0.15%) |
Sep 27, 2018 | 63.32 | 63.54 | 62.99 | 63.16 | 5,313,293 | +0.20(+0.31%) |
Sep 26, 2018 | 63.34 | 63.87 | 62.90 | 62.96 | 7,545,909 | -0.68(-1.06%) |
Sep 25, 2018 | 63.51 | 64.05 | 63.26 | 63.64 | 7,541,379 | +0.86(+1.36%) |
Sep 24, 2018 | 62.74 | 63.47 | 62.56 | 62.78 | 7,826,945 | +0.64(+1.02%) |
Sep 21, 2018 | 61.73 | 62.46 | 61.40 | 62.15 | 18,550,918 | +0.75(+1.22%) |
Sep 20, 2018 | 61.19 | 62.04 | 60.95 | 61.40 | 6,406,948 | -0.14(-0.23%) |
Sep 19, 2018 | 61.11 | 61.81 | 60.82 | 61.54 | 4,851,553 | +0.40(+0.65%) |
Sep 18, 2018 | 60.90 | 61.70 | 60.80 | 61.14 | 7,351,465 | +0.65(+1.08%) |
Sep 17, 2018 | 60.05 | 61.02 | 59.98 | 60.49 | 7,376,461 | +0.60(+1.01%) |
Sep 14, 2018 | 59.00 | 60.23 | 59.00 | 59.88 | 5,668,510 | +0.77(+1.31%) |
Sep 13, 2018 | 58.65 | 59.13 | 57.94 | 59.11 | 4,933,456 | +0.47(+0.81%) |
Sep 12, 2018 | 58.78 | 59.09 | 58.41 | 58.64 | 7,532,650 | +0.41(+0.70%) |
Sep 11, 2018 | 57.84 | 58.73 | 57.52 | 58.23 | 5,120,884 | +0.26(+0.45%) |
Sep 10, 2018 | 57.49 | 58.38 | 57.46 | 57.97 | 6,368,310 | +0.76(+1.32%) |
Sep 07, 2018 | 56.98 | 57.54 | 56.56 | 57.21 | 5,364,366 | -0.26(-0.45%) |
Sep 06, 2018 | 58.80 | 59.04 | 57.45 | 57.47 | 6,681,434 | -2.00(-3.37%) |
Sep 05, 2018 | 59.35 | 59.57 | 58.69 | 59.48 | 6,235,318 | -0.09(-0.15%) |
Sep 04, 2018 | 60.23 | 60.41 | 59.34 | 59.57 | 4,231,634 | -0.26(-0.44%) |
Aug 31, 2018 | 59.83 | 59.83 | 59.83 | 0 | -0.11(-0.18%) | |
Aug 30, 2018 | 60.03 | 60.64 | 59.69 | 59.93 | 6,310,132 | +0.02(+0.03%) |
Aug 29, 2018 | 59.29 | 60.08 | 59.05 | 59.92 | 5,998,237 | +1.21(+2.07%) |
Aug 28, 2018 | 59.35 | 59.55 | 58.60 | 58.70 | 4,998,158 | -0.64(-1.08%) |
Aug 27, 2018 | 59.16 | 59.62 | 59.16 | 59.35 | 4,159,497 | +0.19(+0.32%) |
Aug 24, 2018 | 59.26 | 59.93 | 58.94 | 59.16 | 6,055,869 | +0.46(+0.78%) |
Aug 23, 2018 | 58.30 | 58.75 | 58.03 | 58.70 | 4,903,959 | +0.04(+0.07%) |
Aug 22, 2018 | 58.22 | 59.08 | 58.16 | 58.66 | 6,160,215 | +0.90(+1.57%) |
Aug 21, 2018 | 57.88 | 58.30 | 57.68 | 57.76 | 4,562,950 | +0.30(+0.52%) |
Aug 20, 2018 | 56.77 | 57.90 | 56.77 | 57.46 | 5,718,351 | +0.61(+1.07%) |
Aug 17, 2018 | 56.93 | 57.12 | 56.48 | 56.84 | 5,443,655 | +0.29(+0.52%) |
Aug 16, 2018 | 55.62 | 56.76 | 55.58 | 56.55 | 6,692,930 | +1.30(+2.34%) |
Aug 15, 2018 | 58.08 | 58.15 | 55.17 | 55.26 | 9,750,450 | -3.53(-6.00%) |
Aug 14, 2018 | 58.60 | 59.22 | 58.43 | 58.78 | 6,411,077 | +0.88(+1.52%) |
Aug 13, 2018 | 58.59 | 59.09 | 57.86 | 57.90 | 5,304,262 | -0.71(-1.21%) |
Aug 10, 2018 | 58.34 | 58.69 | 58.04 | 58.61 | 5,959,398 | +0.15(+0.26%) |
Aug 09, 2018 | 58.82 | 59.18 | 58.27 | 58.46 | 7,334,311 | +0.29(+0.50%) |
Aug 08, 2018 | 58.85 | 59.10 | 57.63 | 58.16 | 7,099,640 | -1.23(-2.07%) |
Aug 07, 2018 | 59.11 | 60.09 | 58.98 | 59.40 | 6,911,814 | +0.95(+1.63%) |
Aug 06, 2018 | 58.21 | 58.78 | 57.90 | 58.44 | 8,809,557 | +0.36(+0.62%) |
Aug 03, 2018 | 58.05 | 58.24 | 57.53 | 58.08 | 4,944,358 | -0.22(-0.38%) |
Aug 02, 2018 | 58.14 | 58.40 | 57.83 | 58.30 | 5,731,141 | -0.20(-0.35%) |
Aug 01, 2018 | 58.27 | 58.70 | 57.77 | 58.51 | 6,521,332 | -0.29(-0.50%) |
Jul 31, 2018 | 59.10 | 59.30 | 58.56 | 58.80 | 6,655,090 | -0.08(-0.14%) |
Jul 30, 2018 | 58.91 | 59.43 | 58.78 | 58.88 | 6,055,268 | +0.67(+1.15%) |
Jul 27, 2018 | 58.24 | 58.88 | 58.00 | 58.21 | 6,857,959 | -0.29(-0.49%) |
Jul 26, 2018 | 58.03 | 58.62 | 57.53 | 58.50 | 9,033,592 | +0.24(+0.41%) |
Jul 25, 2018 | 57.78 | 58.34 | 57.43 | 58.26 | 6,319,669 | +0.54(+0.93%) |
Jul 24, 2018 | 57.60 | 58.29 | 57.33 | 57.72 | 5,779,840 | +0.71(+1.24%) |
Jul 23, 2018 | 57.44 | 57.54 | 56.94 | 57.02 | 9,741,101 | -0.02(-0.04%) |
Jul 20, 2018 | 56.83 | 57.15 | 56.78 | 57.04 | 6,904,440 | +0.49(+0.87%) |
Jul 19, 2018 | 56.90 | 57.16 | 56.39 | 56.55 | 7,343,018 | -0.54(-0.94%) |
Jul 18, 2018 | 56.38 | 57.20 | 55.83 | 57.08 | 6,984,306 | +0.06(+0.10%) |
Jul 17, 2018 | 56.98 | 57.36 | 56.07 | 57.03 | 7,054,311 | -0.24(-0.43%) |
Jul 16, 2018 | 57.51 | 58.09 | 56.43 | 57.27 | 7,660,988 | -1.15(-1.97%) |
Jul 13, 2018 | 57.91 | 58.88 | 57.89 | 58.42 | 7,780,552 | +0.45(+0.77%) |
Jul 12, 2018 | 58.18 | 57.13 | 57.98 | 7,870,869 | +1.14(+2.00%) | |
Jul 11, 2018 | 57.55 | 58.23 | 56.34 | 56.84 | 6,944,879 | -1.37(-2.36%) |
Jul 10, 2018 | 58.01 | 58.42 | 57.90 | 58.21 | 6,464,145 | +0.60(+1.04%) |
Jul 09, 2018 | 56.92 | 57.61 | 56.73 | 57.61 | 6,494,919 | +1.10(+1.94%) |
Jul 06, 2018 | 55.74 | 56.64 | 55.56 | 56.52 | 5,490,262 | +0.58(+1.04%) |
Jul 05, 2018 | 56.84 | 57.26 | 55.70 | 55.93 | 6,985,651 | -0.51(-0.91%) |
Jul 03, 2018 | 56.44 | 56.44 | 56.44 | 0 | +0.79(+1.41%) | |
Jul 02, 2018 | 55.91 | 56.26 | 55.34 | 55.65 | 6,103,764 | -0.84(-1.48%) |
Jun 29, 2018 | 55.94 | 57.31 | 55.75 | 56.49 | 8,789,541 | +0.98(+1.77%) |
Jun 28, 2018 | 56.23 | 56.39 | 55.13 | 55.51 | 4,877,974 | -0.27(-0.48%) |
Jun 27, 2018 | 55.36 | 56.41 | 55.25 | 55.78 | 9,397,118 | +1.14(+2.08%) |
Jun 26, 2018 | 53.89 | 54.88 | 53.69 | 54.64 | 6,108,684 | +0.97(+1.81%) |
Jun 25, 2018 | 55.01 | 55.28 | 53.04 | 53.67 | 6,500,084 | -1.33(-2.42%) |
Jun 22, 2018 | 54.75 | 55.51 | 54.57 | 55.00 | 13,648,896 | +2.17(+4.10%) |
Jun 21, 2018 | 54.25 | 54.33 | 52.57 | 52.83 | 9,168,733 | -1.91(-3.50%) |
Jun 20, 2018 | 54.49 | 54.88 | 54.19 | 54.75 | 7,793,000 | +0.98(+1.83%) |
Jun 19, 2018 | 53.33 | 54.39 | 53.09 | 53.76 | 6,422,687 | -0.28(-0.51%) |
Jun 18, 2018 | 53.20 | 54.98 | 53.06 | 54.04 | 9,464,938 | +1.01(+1.90%) |
Jun 15, 2018 | 55.28 | 52.91 | 53.03 | 19,697,308 | -2.25(-4.07%) | |
Jun 14, 2018 | 56.79 | 56.82 | 55.05 | 55.28 | 7,018,167 | -1.21(-2.14%) |
Jun 13, 2018 | 56.27 | 56.74 | 55.72 | 56.49 | 8,307,795 | +0.15(+0.27%) |
Jun 12, 2018 | 56.86 | 57.05 | 56.09 | 56.34 | 10,264,794 | -0.86(-1.50%) |
Jun 11, 2018 | 56.77 | 57.60 | 56.41 | 57.20 | 7,686,762 | +0.86(+1.53%) |
Jun 08, 2018 | 56.78 | 57.10 | 55.93 | 56.34 | 8,203,107 | -0.04(-0.07%) |
Jun 07, 2018 | 55.58 | 56.54 | 55.39 | 56.38 | 9,481,216 | +1.30(+2.36%) |
Jun 06, 2018 | 54.62 | 55.08 | 7,902,463 | +0.26(+0.47%) | ||
Jun 05, 2018 | 54.95 | 55.63 | 54.79 | 54.82 | 7,804,887 | -0.28(-0.50%) |
Jun 04, 2018 | 55.95 | 56.31 | 54.85 | 55.10 | 6,900,531 | -0.32(-0.57%) |
Jun 01, 2018 | 54.98 | 55.97 | 54.64 | 55.41 | 8,770,156 | +0.73(+1.34%) |
May 31, 2018 | 54.84 | 55.45 | 54.32 | 54.68 | 10,486,370 | -0.54(-0.97%) |
May 30, 2018 | 53.83 | 55.78 | 53.69 | 55.22 | 12,661,156 | +1.90(+3.56%) |
May 29, 2018 | 52.58 | 53.41 | 52.21 | 53.32 | 7,776,699 | +0.19(+0.37%) |
May 25, 2018 | 53.12 | 53.12 | 53.12 | 0 | -2.42(-4.35%) | |
May 24, 2018 | 55.18 | 55.84 | 54.69 | 55.54 | 7,893,546 | -0.54(-0.97%) |
May 23, 2018 | 56.49 | 56.69 | 55.40 | 56.09 | 7,896,685 | -0.82(-1.44%) |
May 22, 2018 | 57.42 | 58.19 | 56.75 | 56.90 | 7,492,456 | -0.43(-0.75%) |
May 21, 2018 | 56.80 | 57.43 | 56.45 | 57.33 | 6,704,379 | +0.90(+1.60%) |
May 18, 2018 | 57.20 | 57.48 | 56.42 | 56.43 | 6,278,775 | -0.90(-1.57%) |
May 17, 2018 | 56.96 | 57.61 | 56.87 | 57.33 | 6,892,492 | +0.66(+1.16%) |
May 16, 2018 | 56.80 | 56.96 | 56.07 | 56.68 | 5,377,510 | -0.19(-0.34%) |
May 15, 2018 | 56.43 | 57.28 | 56.18 | 56.87 | 7,348,481 | +0.41(+0.72%) |
May 14, 2018 | 56.39 | 56.97 | 56.27 | 56.47 | 10,851,689 | +0.12(+0.22%) |
May 11, 2018 | 56.09 | 56.71 | 55.88 | 56.34 | 7,865,552 | +0.31(+0.56%) |
May 10, 2018 | 56.13 | 56.33 | 55.47 | 56.03 | 8,058,952 | +0.52(+0.93%) |
May 09, 2018 | 55.44 | 56.69 | 55.35 | 55.52 | 11,472,587 | +0.78(+1.42%) |
May 08, 2018 | 53.98 | 54.74 | 52.89 | 54.74 | 11,057,306 | +0.78(+1.45%) |
May 07, 2018 | 54.36 | 55.47 | 53.89 | 53.96 | 11,291,254 | -0.07(-0.13%) |
May 04, 2018 | 53.33 | 54.21 | 53.01 | 54.03 | 7,798,948 | +0.70(+1.32%) |
May 03, 2018 | 52.44 | 53.46 | 51.98 | 53.33 | 8,772,356 | +0.44(+0.83%) |
May 02, 2018 | 52.67 | 53.33 | 52.64 | 52.89 | 8,427,445 | -0.21(-0.40%) |
May 01, 2018 | 52.57 | 53.16 | 52.16 | 53.10 | 9,199,365 | +0.17(+0.32%) |
Apr 30, 2018 | 52.43 | 53.45 | 52.33 | 52.93 | 7,896,867 | +0.44(+0.85%) |
Apr 27, 2018 | 53.68 | 53.95 | 52.48 | 52.48 | 7,918,524 | -1.63(-3.02%) |
Apr 26, 2018 | 53.13 | 54.25 | 52.61 | 54.12 | 13,086,002 | +1.54(+2.94%) |
Apr 25, 2018 | 52.49 | 52.98 | 51.65 | 52.57 | 12,211,545 | -0.20(-0.38%) |
Apr 24, 2018 | 53.33 | 53.83 | 52.40 | 52.78 | 10,805,403 | -0.14(-0.26%) |
Apr 23, 2018 | 52.99 | 53.03 | 52.10 | 52.91 | 11,397,046 | -0.25(-0.47%) |
Apr 20, 2018 | 53.21 | 53.42 | 52.80 | 53.16 | 8,672,875 | -0.42(-0.78%) |
Apr 19, 2018 | 53.24 | 53.81 | 52.97 | 53.58 | 10,353,279 | -0.09(-0.17%) |
Apr 18, 2018 | 54.14 | 54.38 | 53.64 | 53.67 | 13,631,533 | -0.07(-0.14%) |
Apr 17, 2018 | 53.27 | 54.07 | 52.90 | 53.75 | 10,286,846 | +0.63(+1.19%) |
Apr 16, 2018 | 52.50 | 53.33 | 52.02 | 53.12 | 10,557,947 | +0.67(+1.28%) |
Apr 13, 2018 | 51.68 | 52.53 | 51.51 | 52.44 | 11,970,239 | +1.34(+2.62%) |
Apr 12, 2018 | 51.14 | 51.62 | 50.78 | 51.10 | 12,790,910 | +0.01(+0.02%) |
Apr 11, 2018 | 50.34 | 51.13 | 49.78 | 51.09 | 12,392,504 | +0.72(+1.43%) |
Apr 10, 2018 | 49.65 | 50.91 | 49.60 | 50.38 | 13,807,476 | +1.39(+2.84%) |
Apr 09, 2018 | 48.37 | 49.41 | 48.09 | 48.99 | 13,401,601 | +1.10(+2.29%) |
Apr 06, 2018 | 48.65 | 49.01 | 47.30 | 47.89 | 10,936,468 | -0.97(-1.98%) |
Apr 05, 2018 | 48.35 | 49.43 | 48.27 | 48.86 | 8,439,129 | +0.73(+1.51%) |
Apr 04, 2018 | 47.53 | 48.27 | 47.23 | 48.13 | 10,115,600 | -0.38(-0.78%) |
Apr 03, 2018 | 47.30 | 48.55 | 46.76 | 48.51 | 10,218,439 | +1.57(+3.34%) |
Apr 02, 2018 | 47.89 | 47.92 | 45.71 | 46.94 | 9,162,241 | -0.97(-2.02%) |
Mar 29, 2018 | 47.91 | 47.91 | 47.91 | 0 | +0.45(+0.95%) | |
Mar 28, 2018 | 47.81 | 48.27 | 47.22 | 47.46 | 16,492,951 | -0.33(-0.69%) |
Mar 27, 2018 | 47.80 | 48.34 | 47.43 | 47.79 | 11,248,240 | +0.05(+0.10%) |
Mar 26, 2018 | 47.17 | 47.76 | 47.04 | 47.74 | 10,884,712 | +1.08(+2.32%) |
Mar 23, 2018 | 46.09 | 47.18 | 46.04 | 46.66 | 11,684,492 | +1.00(+2.19%) |
Mar 22, 2018 | 45.58 | 46.29 | 45.29 | 45.66 | 13,678,383 | -0.44(-0.95%) |
Mar 21, 2018 | 44.53 | 46.54 | 44.48 | 46.09 | 9,553,630 | +1.89(+4.28%) |
Mar 20, 2018 | 43.72 | 44.82 | 43.56 | 44.20 | 6,361,526 | +0.91(+2.11%) |
Mar 19, 2018 | 44.25 | 44.37 | 43.14 | 43.29 | 5,967,191 | -1.10(-2.48%) |
Mar 16, 2018 | 43.73 | 44.60 | 43.35 | 44.39 | 16,088,488 | +0.73(+1.67%) |
Mar 15, 2018 | 43.89 | 44.05 | 43.14 | 43.66 | 6,106,629 | +0.06(+0.13%) |
Mar 14, 2018 | 43.91 | 44.23 | 43.53 | 43.60 | 5,075,686 | +0.00(+0.00%) |
Mar 13, 2018 | 44.40 | 44.61 | 43.30 | 43.60 | 6,840,993 | -0.63(-1.42%) |
Mar 12, 2018 | 44.45 | 44.78 | 44.11 | 44.23 | 6,279,518 | -0.26(-0.58%) |
Mar 09, 2018 | 43.69 | 44.50 | 43.64 | 44.49 | 6,571,186 | +1.20(+2.78%) |
Mar 08, 2018 | 43.74 | 43.94 | 42.76 | 43.29 | 5,777,365 | -0.40(-0.92%) |
Mar 07, 2018 | 44.01 | 43.69 | 8,770,735 | +0.01(+0.02%) | ||
Mar 06, 2018 | 43.86 | 43.95 | 43.23 | 43.68 | 6,093,959 | +0.06(+0.13%) |
Mar 05, 2018 | 43.22 | 43.82 | 43.08 | 43.63 | 6,516,722 | -0.06(-0.13%) |
Mar 02, 2018 | 43.26 | 43.81 | 42.65 | 43.68 | 5,660,822 | +0.15(+0.33%) |
Mar 01, 2018 | 44.04 | 44.45 | 43.25 | 43.54 | 6,355,055 | -0.35(-0.79%) |
Feb 28, 2018 | 45.27 | 45.72 | 43.88 | 43.89 | 7,234,683 | -1.23(-2.72%) |
Feb 27, 2018 | 45.66 | 46.56 | 45.11 | 45.12 | 6,654,442 | -0.61(-1.34%) |
Feb 26, 2018 | 46.27 | 46.50 | 45.67 | 45.73 | 7,392,868 | -0.37(-0.81%) |
Feb 23, 2018 | 44.73 | 46.17 | 44.50 | 46.10 | 8,060,977 | +1.73(+3.90%) |
Feb 22, 2018 | 44.85 | 44.37 | 6,887,219 | +0.94(+2.16%) | ||
Feb 21, 2018 | 44.11 | 44.80 | 43.42 | 43.43 | 6,471,812 | -0.88(-1.99%) |
Feb 20, 2018 | 44.12 | 44.69 | 43.91 | 44.32 | 5,054,426 | +0.15(+0.35%) |
Feb 16, 2018 | 44.16 | 44.16 | 44.16 | 0 | +0.09(+0.20%) | |
Feb 15, 2018 | 44.96 | 45.02 | 43.82 | 44.07 | 7,592,304 | -0.78(-1.75%) |
Feb 14, 2018 | 42.59 | 45.14 | 42.46 | 44.86 | 8,182,905 | +1.77(+4.11%) |
Feb 13, 2018 | 42.77 | 43.59 | 42.51 | 43.09 | 6,552,440 | -0.07(-0.17%) |
Feb 12, 2018 | 42.53 | 43.60 | 42.46 | 43.16 | 8,695,521 | +1.12(+2.67%) |
Feb 09, 2018 | 43.02 | 43.31 | 40.55 | 42.04 | 11,985,989 | -0.76(-1.77%) |
Feb 08, 2018 | 44.70 | 44.87 | 42.78 | 42.79 | 10,722,087 | -1.92(-4.30%) |
Feb 07, 2018 | 45.06 | 45.37 | 44.71 | 44.71 | 9,605,611 | -0.25(-0.55%) |
Feb 06, 2018 | 44.01 | 45.44 | 43.76 | 44.96 | 13,684,223 | -0.27(-0.59%) |
Feb 05, 2018 | 45.93 | 46.71 | 44.54 | 45.23 | 13,707,143 | -1.17(-2.51%) |
Feb 02, 2018 | 47.56 | 47.78 | 46.30 | 46.39 | 10,492,440 | -1.31(-2.75%) |
Feb 01, 2018 | 47.42 | 48.19 | 46.74 | 47.70 | 8,722,878 | +0.43(+0.92%) |
Jan 31, 2018 | 47.04 | 47.61 | 46.84 | 47.27 | 8,800,493 | +0.28(+0.60%) |
Jan 30, 2018 | 47.37 | 47.57 | 47.13 | 46.99 | 7,937,079 | -0.96(-2.01%) |
Jan 29, 2018 | 48.16 | 48.65 | 47.87 | 47.95 | 5,185,062 | -0.59(-1.21%) |
Jan 26, 2018 | 47.98 | 48.64 | 47.91 | 48.54 | 6,566,314 | +0.73(+1.53%) |
Jan 25, 2018 | 48.83 | 48.95 | 47.74 | 47.81 | 6,809,781 | -0.81(-1.67%) |
Jan 24, 2018 | 48.66 | 49.28 | 48.59 | 48.62 | 6,163,182 | +0.02(+0.03%) |
Jan 23, 2018 | 48.72 | 48.79 | 48.25 | 48.60 | 6,812,522 | -0.16(-0.33%) |
Jan 22, 2018 | 48.11 | 48.77 | 48.06 | 48.76 | 7,140,283 | +0.74(+1.54%) |
Jan 19, 2018 | 47.97 | 48.07 | 47.64 | 48.02 | 6,267,471 | -0.01(-0.02%) |
Jan 18, 2018 | 47.92 | 48.27 | 47.54 | 48.03 | 5,666,659 | -0.08(-0.17%) |
Jan 17, 2018 | 47.40 | 48.38 | 47.24 | 48.11 | 7,213,039 | +0.82(+1.73%) |
Jan 16, 2018 | 48.23 | 48.40 | 47.26 | 47.29 | 6,786,905 | -0.97(-2.01%) |
Jan 12, 2018 | 48.27 | 48.27 | 48.27 | 0 | +0.70(+1.47%) | |
Jan 11, 2018 | 46.75 | 47.81 | 46.25 | 47.57 | 9,134,245 | +1.23(+2.65%) |
Jan 10, 2018 | 46.56 | 46.26 | 46.34 | 5,757,847 | -0.23(-0.48%) | |
Jan 09, 2018 | 46.19 | 46.87 | 46.14 | 46.56 | 6,866,247 | +0.38(+0.82%) |
Jan 08, 2018 | 45.62 | 46.18 | 45.48 | 46.18 | 5,626,853 | +0.47(+1.02%) |
Jan 05, 2018 | 45.56 | 45.74 | 45.15 | 45.72 | 4,692,792 | -0.09(-0.19%) |
Jan 04, 2018 | 45.34 | 45.96 | 45.08 | 45.81 | 6,092,901 | +0.52(+1.15%) |
Jan 03, 2018 | 44.51 | 45.32 | 44.47 | 45.28 | 5,107,330 | +0.82(+1.84%) |
Jan 02, 2018 | 44.28 | 44.62 | 44.06 | 44.46 | 4,957,713 | +0.35(+0.78%) |
Dec 29, 2017 | 44.12 | 44.12 | 44.12 | 0 | -0.23(-0.53%) | |
Dec 28, 2017 | 44.60 | 44.68 | 44.29 | 44.35 | 5,275,968 | -0.33(-0.74%) |
Dec 27, 2017 | 45.06 | 45.07 | 44.32 | 44.68 | 5,436,540 | -0.51(-1.14%) |
Dec 26, 2017 | 44.83 | 45.31 | 44.64 | 45.20 | 3,975,015 | +0.59(+1.32%) |
Dec 22, 2017 | 45.05 | 45.18 | 44.57 | 44.61 | 4,867,024 | -0.36(-0.80%) |
Dec 21, 2017 | 43.52 | 45.07 | 43.42 | 44.97 | 9,734,696 | +1.37(+3.13%) |
Dec 20, 2017 | 42.52 | 43.81 | 42.16 | 43.60 | 10,033,444 | +1.26(+2.98%) |
Dec 19, 2017 | 42.16 | 42.54 | 41.91 | 42.34 | 5,966,735 | +0.27(+0.65%) |
Dec 18, 2017 | 41.88 | 42.33 | 41.88 | 42.07 | 6,922,551 | +0.14(+0.33%) |
Dec 15, 2017 | 42.42 | 42.64 | 41.84 | 41.93 | 14,137,845 | -0.11(-0.27%) |
Dec 14, 2017 | 41.71 | 42.41 | 41.67 | 42.04 | 7,981,522 | +0.51(+1.22%) |
Dec 13, 2017 | 41.73 | 41.87 | 41.46 | 41.54 | 6,093,658 | -0.23(-0.54%) |
Dec 12, 2017 | 41.76 | 41.84 | 41.16 | 41.76 | 7,714,090 | +0.22(+0.52%) |
Dec 11, 2017 | 41.43 | 42.04 | 41.32 | 41.55 | 4,976,477 | +0.10(+0.23%) |
Dec 08, 2017 | 41.45 | 41.56 | 40.78 | 41.45 | 6,614,245 | +0.83(+2.04%) |
Dec 07, 2017 | 40.44 | 40.86 | 40.25 | 40.62 | 5,023,665 | +0.13(+0.32%) |
Dec 06, 2017 | 41.05 | 41.18 | 40.44 | 40.49 | 5,519,997 | -0.68(-1.66%) |
Dec 05, 2017 | 41.18 | 41.55 | 41.09 | 41.18 | 5,638,225 | -0.05(-0.12%) |
Dec 04, 2017 | 41.69 | 42.08 | 41.19 | 41.22 | 7,673,350 | -0.36(-0.87%) |
Dec 01, 2017 | 41.40 | 42.17 | 41.30 | 41.59 | 8,315,829 | +0.69(+1.69%) |
Nov 30, 2017 | 40.93 | 41.62 | 40.71 | 40.90 | 13,735,018 | +0.12(+0.30%) |
Nov 29, 2017 | 40.12 | 40.85 | 39.96 | 40.77 | 8,581,991 | +0.48(+1.20%) |
Nov 28, 2017 | 39.67 | 40.32 | 39.36 | 40.29 | 8,117,636 | +0.78(+1.97%) |
Nov 27, 2017 | 40.36 | 40.39 | 39.45 | 39.51 | 7,923,944 | -1.05(-2.60%) |
Nov 24, 2017 | 40.55 | 40.89 | 40.54 | 40.57 | 2,847,760 | +0.20(+0.50%) |
Nov 22, 2017 | 40.61 | 40.66 | 40.20 | 40.36 | 5,995,287 | +0.17(+0.42%) |
Nov 21, 2017 | 40.40 | 40.78 | 39.92 | 40.20 | 7,875,499 | -0.06(-0.14%) |
Nov 20, 2017 | 40.19 | 40.39 | 39.85 | 40.25 | 5,511,088 | -0.04(-0.10%) |
Nov 17, 2017 | 40.38 | 40.61 | 40.19 | 40.29 | 5,215,301 | -0.07(-0.18%) |
Nov 16, 2017 | 40.51 | 40.71 | 40.25 | 40.36 | 7,073,898 | -0.22(-0.53%) |
Nov 15, 2017 | 40.78 | 41.13 | 40.15 | 40.58 | 9,036,024 | -0.59(-1.44%) |
Nov 14, 2017 | 41.95 | 42.14 | 41.06 | 41.18 | 8,640,609 | -1.08(-2.55%) |
Nov 13, 2017 | 42.33 | 42.57 | 42.21 | 42.25 | 8,371,045 | -0.34(-0.79%) |
Nov 10, 2017 | 42.92 | 42.99 | 42.20 | 42.59 | 6,848,552 | -0.43(-1.01%) |
Nov 09, 2017 | 42.82 | 43.12 | 42.46 | 43.02 | 8,346,960 | +0.01(+0.02%) |
Nov 08, 2017 | 43.48 | 43.58 | 42.73 | 43.02 | 9,347,417 | +0.03(+0.07%) |
Nov 07, 2017 | 43.35 | 43.46 | 42.54 | 42.98 | 10,671,285 | -0.15(-0.35%) |
Nov 06, 2017 | 42.61 | 43.35 | 42.44 | 43.14 | 10,499,069 | +0.57(+1.34%) |
Nov 03, 2017 | 42.09 | 42.82 | 41.79 | 42.57 | 9,990,754 | +0.39(+0.91%) |
Nov 02, 2017 | 41.84 | 42.27 | 41.55 | 42.18 | 7,685,324 | +0.31(+0.73%) |