Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.31 | 55.27 | 52.00 | 53.26 | 2,225,230 | -1.43(-2.61%) |
Oct 30, 2018 | 54.07 | 55.00 | 53.94 | 54.69 | 1,335,881 | +0.40(+0.74%) |
Oct 29, 2018 | 54.24 | 54.88 | 53.86 | 54.29 | 1,557,142 | +0.53(+0.99%) |
Oct 26, 2018 | 53.56 | 54.09 | 53.26 | 53.76 | 873,300 | -0.35(-0.65%) |
Oct 25, 2018 | 54.25 | 54.97 | 53.74 | 54.11 | 1,042,756 | +0.14(+0.26%) |
Oct 24, 2018 | 54.73 | 55.36 | 53.94 | 53.97 | 903,794 | -0.68(-1.24%) |
Oct 23, 2018 | 54.65 | 54.85 | 53.73 | 54.65 | 1,153,012 | -0.59(-1.07%) |
Oct 22, 2018 | 54.75 | 55.51 | 54.35 | 55.24 | 1,499,737 | +0.77(+1.41%) |
Oct 19, 2018 | 54.58 | 55.35 | 54.28 | 54.47 | 716,300 | +0.24(+0.44%) |
Oct 18, 2018 | 54.50 | 54.94 | 53.93 | 54.23 | 748,476 | -0.59(-1.08%) |
Oct 17, 2018 | 54.11 | 55.27 | 53.80 | 54.82 | 3,032,529 | +0.59(+1.09%) |
Oct 16, 2018 | 53.42 | 54.60 | 53.14 | 54.23 | 1,112,046 | +1.24(+2.34%) |
Oct 15, 2018 | 52.69 | 53.34 | 52.34 | 52.99 | 1,035,222 | +0.38(+0.72%) |
Oct 12, 2018 | 52.85 | 53.09 | 51.78 | 52.61 | 973,100 | +0.61(+1.17%) |
Oct 11, 2018 | 51.27 | 52.76 | 51.18 | 52.00 | 2,448,844 | +1.01(+1.98%) |
Oct 10, 2018 | 51.89 | 51.95 | 50.79 | 50.99 | 1,195,151 | -1.15(-2.21%) |
Oct 09, 2018 | 52.25 | 52.36 | 51.70 | 52.14 | 1,004,640 | -0.11(-0.21%) |
Oct 08, 2018 | 52.94 | 52.94 | 51.78 | 52.25 | 1,414,992 | -0.78(-1.47%) |
Oct 05, 2018 | 54.13 | 54.31 | 52.97 | 53.03 | 1,454,600 | -0.95(-1.76%) |
Oct 04, 2018 | 54.09 | 54.26 | 53.57 | 53.98 | 1,169,903 | -0.32(-0.59%) |
Oct 03, 2018 | 54.24 | 54.48 | 53.90 | 54.30 | 1,180,074 | +0.26(+0.48%) |
Oct 02, 2018 | 54.78 | 54.78 | 53.86 | 54.04 | 1,156,589 | -0.77(-1.40%) |
Oct 01, 2018 | 54.70 | 54.94 | 54.28 | 54.81 | 829,397 | +0.26(+0.48%) |
Sep 28, 2018 | 54.97 | 55.39 | 54.48 | 54.55 | 708,200 | -0.45(-0.82%) |
Sep 27, 2018 | 55.07 | 55.39 | 54.62 | 55.00 | 417,831 | +0.09(+0.16%) |
Sep 26, 2018 | 54.73 | 55.57 | 54.73 | 54.91 | 591,559 | +0.22(+0.40%) |
Sep 25, 2018 | 55.18 | 55.68 | 54.62 | 54.69 | 698,966 | -0.45(-0.82%) |
Sep 24, 2018 | 54.94 | 55.38 | 54.74 | 55.14 | 436,299 | +0.16(+0.29%) |
Sep 21, 2018 | 55.04 | 55.39 | 54.62 | 54.98 | 1,770,000 | -0.03(-0.05%) |
Sep 20, 2018 | 54.64 | 55.68 | 54.35 | 55.01 | 1,099,749 | +0.80(+1.48%) |
Sep 19, 2018 | 54.79 | 55.03 | 54.00 | 54.21 | 1,212,681 | -0.55(-1.00%) |
Sep 18, 2018 | 55.00 | 55.60 | 54.65 | 54.76 | 1,400,522 | -0.35(-0.64%) |
Sep 17, 2018 | 55.66 | 55.90 | 55.09 | 55.11 | 640,833 | -0.51(-0.92%) |
Sep 14, 2018 | 55.87 | 56.27 | 55.05 | 55.62 | 687,500 | -0.27(-0.48%) |
Sep 13, 2018 | 55.99 | 56.29 | 55.51 | 55.89 | 842,136 | -0.01(-0.02%) |
Sep 12, 2018 | 54.64 | 55.99 | 54.56 | 55.90 | 1,193,940 | +1.36(+2.49%) |
Sep 11, 2018 | 54.29 | 55.00 | 54.01 | 54.54 | 1,332,924 | +0.24(+0.44%) |
Sep 10, 2018 | 54.58 | 55.03 | 54.22 | 54.30 | 1,000,824 | -0.13(-0.24%) |
Sep 07, 2018 | 55.00 | 55.25 | 54.24 | 54.43 | 1,306,900 | -0.87(-1.57%) |
Sep 06, 2018 | 55.91 | 56.23 | 55.28 | 55.30 | 924,612 | -0.94(-1.67%) |
Sep 05, 2018 | 56.01 | 56.54 | 55.11 | 56.24 | 1,105,753 | +0.04(+0.07%) |
Sep 04, 2018 | 56.49 | 57.13 | 56.12 | 56.20 | 791,588 | -0.39(-0.69%) |
Aug 31, 2018 | 56.59 | 56.59 | 56.59 | 0 | -0.36(-0.63%) | |
Aug 30, 2018 | 57.74 | 57.88 | 56.65 | 56.95 | 617,317 | -0.87(-1.50%) |
Aug 29, 2018 | 58.50 | 58.60 | 57.65 | 57.82 | 444,029 | -0.18(-0.31%) |
Aug 28, 2018 | 57.75 | 58.55 | 57.59 | 58.00 | 809,017 | +0.60(+1.05%) |
Aug 27, 2018 | 57.67 | 57.85 | 57.10 | 57.40 | 347,872 | -0.16(-0.28%) |
Aug 24, 2018 | 57.59 | 57.72 | 56.97 | 57.56 | 1,081,000 | +0.40(+0.70%) |
Aug 23, 2018 | 57.19 | 57.70 | 56.98 | 57.16 | 597,571 | -0.34(-0.59%) |
Aug 22, 2018 | 56.79 | 58.13 | 56.70 | 57.50 | 740,179 | +0.68(+1.20%) |
Aug 21, 2018 | 56.07 | 56.99 | 56.07 | 56.82 | 1,349,913 | +0.66(+1.18%) |
Aug 20, 2018 | 56.11 | 56.30 | 55.60 | 56.16 | 744,223 | +0.09(+0.16%) |
Aug 17, 2018 | 56.98 | 57.16 | 55.92 | 56.07 | 1,924,600 | -0.84(-1.48%) |
Aug 16, 2018 | 57.30 | 57.87 | 56.76 | 56.91 | 1,085,585 | -0.29(-0.51%) |
Aug 15, 2018 | 56.91 | 58.53 | 56.42 | 57.20 | 1,374,044 | -0.25(-0.44%) |
Aug 14, 2018 | 57.08 | 57.88 | 56.37 | 57.45 | 1,171,185 | +0.81(+1.43%) |
Aug 13, 2018 | 57.05 | 57.73 | 56.50 | 56.64 | 839,140 | -0.81(-1.41%) |
Aug 10, 2018 | 58.46 | 58.81 | 57.43 | 57.45 | 1,562,700 | -1.10(-1.88%) |
Aug 09, 2018 | 58.18 | 59.10 | 57.53 | 58.55 | 944,445 | +0.08(+0.14%) |
Aug 08, 2018 | 59.20 | 59.61 | 58.05 | 58.47 | 1,719,461 | -0.73(-1.23%) |
Aug 07, 2018 | 59.66 | 59.89 | 58.92 | 59.20 | 1,895,111 | -0.20(-0.34%) |
Aug 06, 2018 | 59.37 | 59.91 | 58.54 | 59.40 | 1,744,463 | +0.40(+0.68%) |
Aug 03, 2018 | 57.97 | 60.41 | 57.97 | 59.00 | 2,503,500 | +1.26(+2.18%) |
Aug 02, 2018 | 52.29 | 58.13 | 52.29 | 57.74 | 7,077,214 | +6.66(+13.04%) |
Aug 01, 2018 | 51.36 | 51.86 | 50.51 | 51.08 | 1,966,625 | -0.55(-1.07%) |
Jul 31, 2018 | 51.79 | 52.55 | 51.48 | 51.63 | 1,668,839 | -0.33(-0.64%) |
Jul 30, 2018 | 52.09 | 52.67 | 51.79 | 51.96 | 1,199,017 | -0.28(-0.54%) |
Jul 27, 2018 | 53.05 | 53.05 | 52.10 | 52.24 | 740,200 | -0.79(-1.49%) |
Jul 26, 2018 | 53.11 | 53.52 | 52.60 | 53.03 | 682,085 | -0.16(-0.30%) |
Jul 25, 2018 | 52.05 | 53.52 | 52.05 | 53.19 | 963,395 | +1.33(+2.56%) |
Jul 24, 2018 | 52.30 | 52.50 | 51.60 | 51.86 | 817,638 | -0.38(-0.73%) |
Jul 23, 2018 | 52.70 | 52.70 | 51.98 | 52.24 | 855,996 | -0.41(-0.78%) |
Jul 20, 2018 | 52.49 | 53.12 | 51.98 | 52.65 | 1,265,104 | +0.14(+0.27%) |
Jul 19, 2018 | 52.88 | 52.99 | 52.50 | 52.51 | 1,368,718 | -0.67(-1.26%) |
Jul 18, 2018 | 53.81 | 54.04 | 53.03 | 53.18 | 771,407 | -0.63(-1.17%) |
Jul 17, 2018 | 53.54 | 54.07 | 53.52 | 53.81 | 1,174,866 | +0.13(+0.24%) |
Jul 16, 2018 | 53.99 | 54.12 | 53.53 | 53.68 | 856,244 | -0.25(-0.46%) |
Jul 13, 2018 | 54.03 | 54.26 | 53.61 | 53.93 | 572,964 | -0.16(-0.30%) |
Jul 12, 2018 | 54.27 | 54.44 | 53.83 | 54.09 | 1,184,243 | +0.19(+0.35%) |
Jul 11, 2018 | 54.47 | 54.47 | 53.90 | 53.90 | 905,345 | -0.83(-1.52%) |
Jul 10, 2018 | 54.37 | 54.98 | 54.24 | 54.73 | 1,191,835 | +0.57(+1.05%) |
Jul 09, 2018 | 53.69 | 54.43 | 53.54 | 54.16 | 1,674,955 | +0.61(+1.14%) |
Jul 06, 2018 | 53.30 | 53.99 | 53.21 | 53.55 | 1,597,747 | +0.32(+0.60%) |
Jul 05, 2018 | 53.61 | 53.71 | 52.84 | 53.23 | 1,131,455 | -0.03(-0.06%) |
Jul 03, 2018 | 53.26 | 53.26 | 53.26 | 0 | -0.13(-0.24%) | |
Jul 02, 2018 | 53.43 | 53.65 | 52.90 | 53.39 | 821,815 | -0.33(-0.61%) |
Jun 29, 2018 | 54.00 | 54.30 | 53.68 | 53.72 | 1,111,082 | -0.01(-0.02%) |
Jun 28, 2018 | 53.73 | 54.03 | 53.17 | 53.73 | 1,058,972 | -0.05(-0.09%) |
Jun 27, 2018 | 54.08 | 54.52 | 53.56 | 53.78 | 1,069,660 | -0.26(-0.48%) |
Jun 26, 2018 | 53.71 | 54.69 | 53.47 | 54.04 | 1,645,173 | +0.44(+0.82%) |
Jun 25, 2018 | 54.10 | 54.32 | 53.27 | 53.60 | 1,220,558 | -0.46(-0.85%) |
Jun 22, 2018 | 53.84 | 54.23 | 53.70 | 54.06 | 2,909,577 | +0.14(+0.26%) |
Jun 21, 2018 | 54.47 | 54.85 | 53.63 | 53.92 | 1,089,797 | -0.38(-0.70%) |
Jun 20, 2018 | 54.36 | 54.58 | 53.80 | 54.30 | 1,096,496 | +0.35(+0.65%) |
Jun 19, 2018 | 53.58 | 54.05 | 53.58 | 53.95 | 581,884 | -0.12(-0.22%) |
Jun 18, 2018 | 53.82 | 54.12 | 53.52 | 54.07 | 1,036,170 | +0.01(+0.02%) |
Jun 15, 2018 | 54.80 | 54.00 | 54.06 | 1,792,204 | +0.06(+0.11%) | |
Jun 14, 2018 | 53.56 | 54.38 | 53.09 | 54.00 | 1,083,026 | +0.80(+1.50%) |
Jun 13, 2018 | 53.58 | 53.58 | 52.77 | 53.20 | 757,719 | -0.42(-0.78%) |
Jun 12, 2018 | 53.19 | 53.87 | 53.19 | 53.62 | 822,308 | +0.53(+1.00%) |
Jun 11, 2018 | 53.30 | 53.77 | 52.61 | 53.09 | 6,597,100 | -0.31(-0.58%) |
Jun 08, 2018 | 52.26 | 55.98 | 52.26 | 53.40 | 2,416,898 | +1.27(+2.44%) |
Jun 07, 2018 | 52.33 | 52.48 | 51.45 | 52.13 | 918,319 | -0.24(-0.46%) |
Jun 06, 2018 | 52.61 | 52.37 | 764,003 | +0.29(+0.56%) | ||
Jun 05, 2018 | 51.55 | 52.25 | 51.50 | 52.08 | 1,756,901 | +0.47(+0.91%) |
Jun 04, 2018 | 51.15 | 51.72 | 50.71 | 51.61 | 1,039,173 | +0.91(+1.79%) |
Jun 01, 2018 | 50.83 | 51.22 | 50.03 | 50.70 | 1,693,148 | -0.07(-0.14%) |
May 31, 2018 | 49.52 | 50.93 | 49.52 | 50.77 | 2,391,131 | +1.20(+2.42%) |
May 30, 2018 | 49.44 | 49.96 | 49.20 | 49.57 | 1,434,661 | +0.51(+1.04%) |
May 29, 2018 | 48.36 | 50.10 | 48.15 | 49.06 | 3,595,812 | +0.36(+0.74%) |
May 25, 2018 | 48.70 | 48.70 | 48.70 | 0 | -5.16(-9.58%) | |
May 24, 2018 | 54.00 | 54.19 | 52.91 | 53.86 | 1,471,838 | -0.14(-0.26%) |
May 23, 2018 | 53.85 | 54.27 | 53.66 | 54.00 | 1,602,462 | +0.00(+0.00%) |
May 22, 2018 | 54.10 | 54.47 | 53.69 | 54.00 | 2,651,367 | +0.31(+0.58%) |
May 21, 2018 | 53.99 | 54.13 | 53.56 | 53.69 | 1,662,284 | -0.01(-0.02%) |
May 18, 2018 | 53.26 | 53.80 | 53.12 | 53.70 | 1,145,886 | +0.48(+0.90%) |
May 17, 2018 | 54.85 | 54.87 | 53.07 | 53.22 | 2,916,709 | -1.83(-3.32%) |
May 16, 2018 | 55.00 | 55.59 | 54.74 | 55.05 | 6,037,379 | +0.05(+0.09%) |
May 15, 2018 | 55.05 | 55.50 | 54.76 | 55.00 | 1,501,401 | -0.59(-1.05%) |
May 14, 2018 | 55.97 | 56.34 | 55.39 | 55.59 | 1,138,042 | -0.18(-0.32%) |
May 11, 2018 | 55.73 | 55.97 | 55.26 | 55.77 | 802,694 | +0.04(+0.06%) |
May 10, 2018 | 55.99 | 56.00 | 55.56 | 55.73 | 1,050,436 | +0.14(+0.26%) |
May 09, 2018 | 55.31 | 55.67 | 54.90 | 55.59 | 1,465,062 | +0.38(+0.68%) |
May 08, 2018 | 56.32 | 56.69 | 54.89 | 55.21 | 2,212,188 | -1.27(-2.25%) |
May 07, 2018 | 55.50 | 56.74 | 55.45 | 56.48 | 2,849,438 | +0.98(+1.77%) |
May 04, 2018 | 52.76 | 55.75 | 52.17 | 55.50 | 3,554,308 | +2.38(+4.47%) |
May 03, 2018 | 52.80 | 53.16 | 52.42 | 53.12 | 1,807,104 | +0.34(+0.64%) |
May 02, 2018 | 52.84 | 53.35 | 52.63 | 52.78 | 1,301,928 | -0.19(-0.35%) |
May 01, 2018 | 52.84 | 53.24 | 52.49 | 52.97 | 1,288,500 | +0.10(+0.20%) |
Apr 30, 2018 | 53.16 | 53.62 | 52.30 | 52.87 | 1,250,812 | -0.14(-0.27%) |
Apr 27, 2018 | 53.01 | 53.19 | 52.29 | 53.01 | 1,560,728 | +0.08(+0.15%) |
Apr 26, 2018 | 51.85 | 53.20 | 51.76 | 52.93 | 2,185,816 | +1.28(+2.48%) |
Apr 25, 2018 | 51.00 | 52.07 | 50.82 | 51.65 | 1,894,838 | +0.65(+1.27%) |
Apr 24, 2018 | 51.37 | 51.92 | 50.78 | 51.00 | 2,815,996 | -0.16(-0.30%) |
Apr 23, 2018 | 51.52 | 51.91 | 50.91 | 51.16 | 1,374,124 | -0.37(-0.71%) |
Apr 20, 2018 | 51.70 | 52.05 | 51.24 | 51.52 | 1,626,840 | -0.08(-0.16%) |
Apr 19, 2018 | 51.55 | 51.95 | 51.20 | 51.60 | 1,427,608 | -0.21(-0.41%) |
Apr 18, 2018 | 52.27 | 52.48 | 51.63 | 51.81 | 1,971,524 | +0.30(+0.59%) |
Apr 17, 2018 | 50.80 | 51.69 | 50.78 | 51.51 | 1,984,028 | +0.78(+1.54%) |
Apr 16, 2018 | 50.64 | 51.10 | 50.64 | 50.73 | 788,902 | +0.40(+0.79%) |
Apr 13, 2018 | 50.81 | 50.98 | 50.12 | 50.33 | 973,324 | -0.44(-0.87%) |
Apr 12, 2018 | 50.60 | 50.83 | 50.37 | 50.77 | 1,395,520 | +0.30(+0.59%) |
Apr 11, 2018 | 49.48 | 50.66 | 48.91 | 50.47 | 1,863,468 | +0.77(+1.54%) |
Apr 10, 2018 | 49.90 | 50.20 | 49.22 | 49.70 | 892,410 | +0.45(+0.91%) |
Apr 09, 2018 | 49.31 | 49.94 | 49.20 | 49.26 | 1,367,008 | +0.01(+0.01%) |
Apr 06, 2018 | 49.60 | 50.76 | 48.97 | 49.25 | 1,789,696 | -0.45(-0.90%) |
Apr 05, 2018 | 48.95 | 49.96 | 48.70 | 49.70 | 5,614,092 | +0.84(+1.72%) |
Apr 04, 2018 | 47.99 | 48.97 | 47.77 | 48.85 | 1,556,496 | +0.23(+0.47%) |
Apr 03, 2018 | 49.04 | 49.27 | 48.61 | 48.62 | 1,837,706 | -0.06(-0.13%) |
Apr 02, 2018 | 48.60 | 49.06 | 48.03 | 48.69 | 3,129,218 | -0.05(-0.09%) |
Mar 29, 2018 | 48.73 | 48.73 | 48.73 | 0 | +0.15(+0.31%) | |
Mar 28, 2018 | 48.20 | 48.91 | 48.09 | 48.59 | 1,992,062 | +0.40(+0.83%) |
Mar 27, 2018 | 49.23 | 49.50 | 48.02 | 48.19 | 2,017,918 | -0.77(-1.58%) |
Mar 26, 2018 | 49.41 | 49.94 | 48.73 | 48.96 | 3,026,036 | +0.01(+0.02%) |
Mar 23, 2018 | 48.85 | 49.62 | 48.81 | 48.95 | 2,475,276 | +0.19(+0.38%) |
Mar 22, 2018 | 48.74 | 49.37 | 48.37 | 48.77 | 2,102,116 | -0.17(-0.36%) |
Mar 21, 2018 | 48.25 | 50.09 | 47.76 | 48.94 | 4,893,748 | +0.88(+1.83%) |
Mar 20, 2018 | 47.89 | 48.45 | 47.82 | 48.06 | 982,704 | +0.17(+0.35%) |
Mar 19, 2018 | 48.35 | 48.98 | 47.87 | 47.89 | 1,616,866 | -0.67(-1.38%) |
Mar 16, 2018 | 48.85 | 49.15 | 48.48 | 48.56 | 2,006,650 | -0.21(-0.44%) |
Mar 15, 2018 | 49.16 | 49.59 | 48.74 | 48.77 | 1,675,174 | -0.58(-1.17%) |
Mar 14, 2018 | 49.90 | 50.16 | 49.30 | 49.35 | 1,900,566 | -0.42(-0.85%) |
Mar 13, 2018 | 49.99 | 50.23 | 49.70 | 49.77 | 1,613,956 | -0.22(-0.44%) |
Mar 12, 2018 | 49.86 | 50.15 | 49.40 | 49.99 | 2,509,056 | +0.23(+0.46%) |
Mar 09, 2018 | 49.70 | 49.84 | 49.09 | 49.77 | 2,136,396 | +0.19(+0.37%) |
Mar 08, 2018 | 49.24 | 49.80 | 49.20 | 49.58 | 1,500,546 | +0.52(+1.05%) |
Mar 07, 2018 | 49.42 | 49.06 | 3,476,974 | +0.64(+1.33%) | ||
Mar 06, 2018 | 47.78 | 48.55 | 46.59 | 48.42 | 4,018,128 | +1.29(+2.73%) |
Mar 05, 2018 | 47.31 | 47.63 | 46.76 | 47.13 | 3,151,030 | -0.23(-0.48%) |
Mar 02, 2018 | 45.88 | 47.50 | 45.71 | 47.36 | 5,906,386 | +1.47(+3.20%) |
Mar 01, 2018 | 46.04 | 46.53 | 45.41 | 45.89 | 10,504,252 | -0.16(-0.35%) |
Feb 28, 2018 | 43.58 | 47.97 | 43.58 | 46.05 | 12,773,598 | +2.73(+6.30%) |
Feb 27, 2018 | 43.04 | 43.62 | 42.72 | 43.32 | 3,073,458 | +0.17(+0.39%) |
Feb 26, 2018 | 42.77 | 43.42 | 42.52 | 43.15 | 4,152,532 | +0.34(+0.78%) |
Feb 23, 2018 | 41.92 | 43.72 | 41.44 | 42.81 | 5,690,864 | +1.25(+3.01%) |
Feb 22, 2018 | 41.57 | 41.98 | 41.41 | 41.56 | 2,176,390 | +0.09(+0.23%) |
Feb 21, 2018 | 41.50 | 41.98 | 41.38 | 41.47 | 1,186,474 | -0.01(-0.01%) |
Feb 20, 2018 | 41.55 | 41.99 | 41.28 | 41.48 | 1,302,114 | -0.38(-0.92%) |
Feb 16, 2018 | 41.86 | 41.86 | 41.86 | 0 | -0.08(-0.19%) | |
Feb 15, 2018 | 41.66 | 42.03 | 41.20 | 41.94 | 1,521,688 | +0.35(+0.85%) |
Feb 14, 2018 | 40.47 | 41.72 | 40.40 | 41.59 | 1,769,578 | +1.06(+2.63%) |
Feb 13, 2018 | 41.23 | 41.23 | 40.07 | 40.52 | 4,650,558 | -0.57(-1.40%) |
Feb 12, 2018 | 40.73 | 41.29 | 40.51 | 41.09 | 4,651,162 | +0.52(+1.28%) |
Feb 09, 2018 | 40.45 | 40.90 | 39.45 | 40.58 | 1,656,084 | +0.27(+0.66%) |
Feb 08, 2018 | 41.44 | 41.48 | 40.31 | 40.31 | 1,730,152 | -0.98(-2.37%) |
Feb 07, 2018 | 40.36 | 41.25 | 40.10 | 41.29 | 2,184,686 | +0.70(+1.72%) |
Feb 06, 2018 | 39.45 | 40.74 | 39.27 | 40.59 | 3,612,696 | +0.30(+0.73%) |
Feb 05, 2018 | 40.60 | 41.37 | 39.70 | 40.30 | 2,176,396 | -0.63(-1.55%) |
Feb 02, 2018 | 41.87 | 41.87 | 40.86 | 40.93 | 2,713,574 | -0.98(-2.33%) |
Feb 01, 2018 | 41.52 | 42.48 | 41.50 | 41.91 | 2,685,008 | +0.41(+0.99%) |
Jan 31, 2018 | 41.75 | 42.02 | 41.26 | 41.49 | 3,279,432 | +0.02(+0.05%) |
Jan 30, 2018 | 41.23 | 41.69 | 41.16 | 41.48 | 4,411,100 | -0.17(-0.41%) |
Jan 29, 2018 | 39.90 | 41.82 | 39.90 | 41.65 | 5,572,568 | +1.66(+4.15%) |
Jan 26, 2018 | 39.27 | 40.06 | 39.27 | 39.98 | 2,032,208 | +0.71(+1.81%) |
Jan 25, 2018 | 39.23 | 39.38 | 38.77 | 39.27 | 1,740,620 | +0.17(+0.43%) |
Jan 24, 2018 | 38.83 | 39.15 | 38.58 | 39.10 | 1,348,314 | +0.42(+1.10%) |
Jan 23, 2018 | 37.44 | 38.75 | 37.28 | 38.68 | 4,582,856 | +1.18(+3.15%) |
Jan 22, 2018 | 36.33 | 37.56 | 36.33 | 37.50 | 1,716,164 | +1.02(+2.78%) |
Jan 19, 2018 | 35.88 | 36.60 | 35.79 | 36.48 | 1,892,466 | +0.67(+1.88%) |
Jan 18, 2018 | 35.73 | 35.98 | 35.52 | 35.81 | 1,502,858 | +0.09(+0.24%) |
Jan 17, 2018 | 35.62 | 35.88 | 35.47 | 35.73 | 1,256,448 | +0.15(+0.42%) |
Jan 16, 2018 | 35.25 | 35.65 | 35.18 | 35.58 | 1,896,640 | +0.47(+1.32%) |
Jan 12, 2018 | 35.11 | 35.11 | 35.11 | 0 | +0.44(+1.25%) | |
Jan 11, 2018 | 34.38 | 34.86 | 34.16 | 34.67 | 673,252 | +0.22(+0.65%) |
Jan 10, 2018 | 35.02 | 35.02 | 34.28 | 34.45 | 1,450,886 | -0.68(-1.95%) |
Jan 09, 2018 | 34.88 | 35.24 | 34.65 | 35.13 | 908,388 | +0.26(+0.75%) |
Jan 08, 2018 | 35.03 | 35.08 | 34.55 | 34.88 | 1,210,052 | -0.26(-0.74%) |
Jan 05, 2018 | 34.89 | 35.28 | 34.76 | 35.13 | 899,260 | +0.38(+1.11%) |
Jan 04, 2018 | 34.51 | 34.91 | 34.34 | 34.75 | 1,224,056 | +0.34(+0.97%) |
Jan 03, 2018 | 34.56 | 34.80 | 34.31 | 34.41 | 1,210,974 | -0.15(-0.42%) |
Jan 02, 2018 | 33.86 | 34.64 | 33.76 | 34.56 | 932,788 | +0.70(+2.07%) |
Dec 29, 2017 | 33.86 | 33.86 | 33.86 | 0 | -0.38(-1.12%) | |
Dec 28, 2017 | 35.02 | 35.20 | 34.22 | 34.24 | 2,622,946 | -0.76(-2.16%) |
Dec 27, 2017 | 35.32 | 35.47 | 34.90 | 35.00 | 2,825,804 | -0.30(-0.84%) |
Dec 26, 2017 | 34.75 | 35.36 | 34.74 | 35.30 | 817,564 | +0.50(+1.44%) |
Dec 22, 2017 | 34.35 | 34.83 | 34.30 | 34.80 | 1,667,954 | +0.39(+1.13%) |
Dec 21, 2017 | 34.12 | 34.59 | 34.12 | 34.41 | 2,902,080 | +0.29(+0.85%) |
Dec 20, 2017 | 34.08 | 34.38 | 33.87 | 34.12 | 1,175,562 | +0.09(+0.25%) |
Dec 19, 2017 | 34.17 | 34.40 | 33.87 | 34.03 | 1,092,454 | -0.07(-0.21%) |
Dec 18, 2017 | 33.52 | 34.22 | 33.52 | 34.10 | 1,682,886 | +0.59(+1.75%) |
Dec 15, 2017 | 35.21 | 35.72 | 33.22 | 33.52 | 3,758,648 | -1.51(-4.31%) |
Dec 14, 2017 | 35.21 | 35.41 | 35.02 | 35.02 | 1,388,814 | -0.25(-0.71%) |
Dec 13, 2017 | 34.99 | 35.50 | 34.99 | 35.27 | 1,896,396 | +0.27(+0.77%) |
Dec 12, 2017 | 34.94 | 35.12 | 34.66 | 35.01 | 1,749,834 | +0.10(+0.29%) |
Dec 11, 2017 | 34.70 | 34.95 | 34.34 | 34.91 | 2,254,104 | +0.12(+0.34%) |
Dec 08, 2017 | 34.65 | 35.03 | 34.55 | 34.78 | 1,710,068 | +0.18(+0.53%) |
Dec 07, 2017 | 33.69 | 34.77 | 33.53 | 34.60 | 1,524,730 | +0.78(+2.31%) |
Dec 06, 2017 | 33.87 | 34.17 | 33.73 | 33.82 | 1,570,832 | -0.17(-0.51%) |
Dec 05, 2017 | 33.81 | 34.02 | 33.51 | 33.99 | 1,279,816 | +0.16(+0.49%) |
Dec 04, 2017 | 35.06 | 35.06 | 33.76 | 33.83 | 2,023,814 | -1.00(-2.87%) |
Dec 01, 2017 | 34.98 | 35.11 | 34.56 | 34.83 | 1,329,650 | -0.24(-0.68%) |
Nov 30, 2017 | 35.06 | 35.12 | 34.60 | 35.07 | 1,115,734 | +0.16(+0.47%) |
Nov 29, 2017 | 35.15 | 35.30 | 34.85 | 34.91 | 1,228,588 | -0.27(-0.75%) |
Nov 28, 2017 | 34.65 | 35.32 | 34.59 | 35.17 | 1,332,498 | +0.65(+1.87%) |
Nov 27, 2017 | 34.05 | 34.55 | 33.91 | 34.52 | 1,050,952 | +0.53(+1.57%) |
Nov 24, 2017 | 34.03 | 34.23 | 33.99 | 33.99 | 411,316 | -0.05(-0.16%) |
Nov 22, 2017 | 33.59 | 34.54 | 33.59 | 34.05 | 1,536,262 | +0.44(+1.29%) |
Nov 21, 2017 | 33.08 | 33.65 | 33.08 | 33.61 | 1,203,128 | +0.55(+1.68%) |
Nov 20, 2017 | 32.90 | 33.30 | 32.70 | 33.05 | 1,086,414 | +0.22(+0.67%) |
Nov 17, 2017 | 32.58 | 33.02 | 32.58 | 32.84 | 2,728,056 | +0.11(+0.32%) |
Nov 16, 2017 | 32.68 | 33.17 | 32.63 | 32.73 | 1,634,324 | +0.20(+0.63%) |
Nov 15, 2017 | 32.26 | 32.68 | 32.13 | 32.52 | 1,211,486 | +0.01(+0.03%) |
Nov 14, 2017 | 32.35 | 32.70 | 32.27 | 32.52 | 1,260,534 | +0.09(+0.28%) |
Nov 13, 2017 | 32.69 | 32.76 | 32.35 | 32.42 | 1,420,786 | -0.32(-0.98%) |
Nov 10, 2017 | 32.62 | 32.84 | 32.44 | 32.74 | 1,237,892 | +0.06(+0.20%) |
Nov 09, 2017 | 32.71 | 32.91 | 32.46 | 32.68 | 2,990,224 | -0.20(-0.61%) |
Nov 08, 2017 | 33.20 | 33.62 | 32.60 | 32.88 | 2,082,512 | -0.25(-0.75%) |
Nov 07, 2017 | 33.30 | 33.30 | 32.52 | 33.13 | 2,012,652 | -0.17(-0.51%) |
Nov 06, 2017 | 34.30 | 34.39 | 33.11 | 33.30 | 3,139,206 | -0.91(-2.65%) |
Nov 03, 2017 | 33.51 | 34.48 | 33.00 | 34.20 | 4,968,026 | -1.03(-2.92%) |
Nov 02, 2017 | 35.16 | 35.48 | 34.30 | 35.23 | 3,427,230 | -0.19(-0.52%) |