Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.78 | 47.52 | 46.51 | 46.55 | 7,981,393 | -0.05(-0.10%) |
Oct 30, 2018 | 44.90 | 46.63 | 44.80 | 46.60 | 9,444,687 | +1.18(+2.59%) |
Oct 29, 2018 | 47.34 | 47.58 | 44.66 | 45.42 | 11,814,509 | -1.58(-3.37%) |
Oct 26, 2018 | 47.31 | 47.58 | 45.82 | 47.01 | 10,608,127 | -0.31(-0.66%) |
Oct 25, 2018 | 48.33 | 49.02 | 46.48 | 47.32 | 22,825,242 | -4.44(-8.57%) |
Oct 24, 2018 | 54.76 | 54.79 | 51.54 | 51.76 | 6,462,724 | -2.74(-5.03%) |
Oct 23, 2018 | 54.25 | 54.54 | 53.06 | 54.50 | 4,485,383 | -0.37(-0.67%) |
Oct 22, 2018 | 55.12 | 55.49 | 54.20 | 54.87 | 4,612,312 | -0.25(-0.45%) |
Oct 19, 2018 | 55.15 | 55.41 | 54.70 | 55.11 | 3,962,741 | +0.16(+0.29%) |
Oct 18, 2018 | 56.09 | 56.09 | 54.77 | 54.95 | 3,765,926 | -1.18(-2.09%) |
Oct 17, 2018 | 57.31 | 57.70 | 55.61 | 56.13 | 4,919,280 | +0.25(+0.44%) |
Oct 16, 2018 | 54.80 | 56.07 | 54.53 | 55.88 | 4,345,363 | +1.19(+2.18%) |
Oct 15, 2018 | 54.25 | 55.17 | 54.21 | 54.69 | 3,506,704 | +0.28(+0.52%) |
Oct 12, 2018 | 54.93 | 55.21 | 53.78 | 54.40 | 4,234,011 | +0.33(+0.61%) |
Oct 11, 2018 | 54.92 | 55.70 | 53.50 | 54.07 | 7,530,919 | -0.28(-0.52%) |
Oct 10, 2018 | 56.28 | 56.30 | 53.93 | 54.36 | 8,379,234 | -2.05(-3.63%) |
Oct 09, 2018 | 57.50 | 57.57 | 56.39 | 56.40 | 8,282,200 | -1.07(-1.86%) |
Oct 08, 2018 | 57.74 | 57.90 | 57.04 | 57.48 | 3,892,807 | -0.41(-0.70%) |
Oct 05, 2018 | 58.48 | 58.66 | 57.52 | 57.88 | 4,216,925 | -0.50(-0.86%) |
Oct 04, 2018 | 58.47 | 58.76 | 58.04 | 58.39 | 2,610,216 | -0.09(-0.16%) |
Oct 03, 2018 | 58.20 | 58.78 | 58.08 | 58.48 | 4,662,672 | +0.47(+0.82%) |
Oct 02, 2018 | 58.29 | 58.62 | 57.45 | 58.01 | 4,262,706 | -0.49(-0.84%) |
Oct 01, 2018 | 59.36 | 59.92 | 58.35 | 58.50 | 4,489,859 | -0.71(-1.20%) |
Sep 28, 2018 | 59.21 | 59.74 | 58.70 | 59.21 | 3,183,102 | -0.25(-0.41%) |
Sep 27, 2018 | 59.26 | 59.88 | 59.20 | 59.46 | 4,227,140 | +0.59(+1.00%) |
Sep 26, 2018 | 58.72 | 59.13 | 58.61 | 58.87 | 2,522,219 | +0.42(+0.71%) |
Sep 25, 2018 | 58.78 | 59.11 | 57.95 | 58.45 | 4,075,514 | -0.39(-0.66%) |
Sep 24, 2018 | 60.05 | 60.10 | 58.45 | 58.84 | 4,769,532 | -1.62(-2.68%) |
Sep 21, 2018 | 59.44 | 60.70 | 59.42 | 60.46 | 8,224,597 | +1.20(+2.03%) |
Sep 20, 2018 | 60.09 | 60.33 | 59.18 | 59.26 | 4,546,982 | -0.58(-0.97%) |
Sep 19, 2018 | 59.87 | 60.57 | 59.75 | 59.84 | 2,907,653 | +0.06(+0.10%) |
Sep 18, 2018 | 59.73 | 59.95 | 58.89 | 59.78 | 2,920,195 | -0.05(-0.08%) |
Sep 17, 2018 | 59.42 | 60.17 | 59.36 | 59.83 | 3,844,062 | +0.64(+1.07%) |
Sep 14, 2018 | 58.99 | 59.32 | 58.81 | 59.19 | 3,096,933 | +0.07(+0.11%) |
Sep 13, 2018 | 58.36 | 59.58 | 58.33 | 59.13 | 4,183,137 | +0.94(+1.61%) |
Sep 12, 2018 | 59.68 | 59.73 | 58.07 | 58.19 | 5,657,772 | -1.53(-2.56%) |
Sep 11, 2018 | 59.08 | 59.97 | 59.05 | 59.71 | 3,242,279 | +0.45(+0.75%) |
Sep 10, 2018 | 58.69 | 59.47 | 58.43 | 59.27 | 3,875,909 | +0.58(+0.99%) |
Sep 07, 2018 | 58.25 | 59.45 | 58.03 | 58.69 | 4,046,379 | +0.82(+1.43%) |
Sep 06, 2018 | 58.22 | 58.55 | 57.51 | 57.86 | 2,649,967 | -0.35(-0.60%) |
Sep 05, 2018 | 58.93 | 59.49 | 58.12 | 58.22 | 5,137,084 | -0.56(-0.95%) |
Sep 04, 2018 | 58.24 | 59.31 | 57.96 | 58.77 | 5,890,738 | +0.65(+1.13%) |
Aug 31, 2018 | 58.12 | 58.12 | 58.12 | 0 | +0.46(+0.79%) | |
Aug 30, 2018 | 57.88 | 58.22 | 57.40 | 57.67 | 3,252,146 | -0.38(-0.65%) |
Aug 29, 2018 | 58.15 | 58.37 | 57.67 | 58.04 | 3,308,095 | -0.10(-0.18%) |
Aug 28, 2018 | 57.86 | 58.34 | 57.65 | 58.15 | 4,621,753 | +0.40(+0.69%) |
Aug 27, 2018 | 57.99 | 58.20 | 57.55 | 57.75 | 2,854,727 | -0.08(-0.13%) |
Aug 24, 2018 | 57.35 | 57.90 | 56.82 | 57.83 | 2,849,815 | -0.02(-0.03%) |
Aug 23, 2018 | 57.49 | 58.15 | 57.23 | 57.85 | 3,197,821 | +0.38(+0.66%) |
Aug 22, 2018 | 57.66 | 57.83 | 57.14 | 57.47 | 2,296,275 | -0.37(-0.64%) |
Aug 21, 2018 | 58.29 | 58.97 | 57.80 | 57.84 | 4,377,828 | -0.45(-0.76%) |
Aug 20, 2018 | 56.69 | 58.68 | 56.64 | 58.28 | 6,456,746 | +1.84(+3.27%) |
Aug 17, 2018 | 56.35 | 56.58 | 55.84 | 56.44 | 3,347,891 | +0.15(+0.27%) |
Aug 16, 2018 | 57.26 | 57.65 | 56.10 | 56.29 | 5,652,255 | -0.77(-1.34%) |
Aug 15, 2018 | 55.83 | 57.19 | 55.71 | 57.05 | 6,872,431 | +1.17(+2.10%) |
Aug 14, 2018 | 55.74 | 56.59 | 55.73 | 55.88 | 3,486,922 | +0.24(+0.42%) |
Aug 13, 2018 | 55.84 | 56.15 | 55.34 | 55.64 | 3,143,708 | -0.14(-0.25%) |
Aug 10, 2018 | 55.59 | 55.88 | 55.13 | 55.79 | 3,403,618 | +0.00(+0.00%) |
Aug 09, 2018 | 55.66 | 56.06 | 55.61 | 55.79 | 2,922,315 | +0.16(+0.29%) |
Aug 08, 2018 | 55.58 | 56.11 | 55.43 | 55.62 | 4,233,882 | +0.69(+1.26%) |
Aug 07, 2018 | 54.99 | 55.45 | 54.70 | 54.93 | 2,704,351 | +0.28(+0.52%) |
Aug 06, 2018 | 54.10 | 54.77 | 54.00 | 54.65 | 3,160,748 | +0.36(+0.66%) |
Aug 03, 2018 | 53.74 | 54.37 | 53.71 | 54.29 | 4,046,760 | +0.68(+1.27%) |
Aug 02, 2018 | 53.16 | 53.68 | 52.59 | 53.61 | 3,709,129 | +0.16(+0.30%) |
Aug 01, 2018 | 54.96 | 55.17 | 53.37 | 53.45 | 4,539,188 | -1.55(-2.82%) |
Jul 31, 2018 | 54.98 | 56.11 | 54.95 | 55.00 | 5,433,809 | +0.25(+0.45%) |
Jul 30, 2018 | 54.92 | 55.26 | 54.39 | 54.75 | 5,807,681 | -0.45(-0.82%) |
Jul 27, 2018 | 53.52 | 55.26 | 53.44 | 55.21 | 9,402,646 | +1.59(+2.96%) |
Jul 26, 2018 | 49.27 | 53.79 | 49.20 | 53.62 | 12,684,556 | +4.17(+8.43%) |
Jul 25, 2018 | 49.17 | 49.76 | 48.85 | 49.45 | 5,761,051 | +0.36(+0.73%) |
Jul 24, 2018 | 50.82 | 50.83 | 49.07 | 49.09 | 6,113,816 | -1.56(-3.08%) |
Jul 23, 2018 | 50.37 | 50.79 | 49.93 | 50.65 | 4,067,032 | +0.12(+0.24%) |
Jul 20, 2018 | 50.67 | 50.94 | 50.34 | 50.53 | 4,943,124 | -0.33(-0.65%) |
Jul 19, 2018 | 51.09 | 51.16 | 50.51 | 50.86 | 4,244,028 | -0.11(-0.22%) |
Jul 18, 2018 | 51.12 | 52.23 | 50.83 | 50.97 | 7,674,920 | +0.64(+1.28%) |
Jul 17, 2018 | 50.04 | 50.80 | 50.04 | 50.33 | 4,168,998 | +0.13(+0.26%) |
Jul 16, 2018 | 50.49 | 50.58 | 49.88 | 50.20 | 3,927,398 | -0.01(-0.02%) |
Jul 13, 2018 | 49.81 | 50.36 | 49.77 | 50.21 | 3,586,927 | +0.30(+0.61%) |
Jul 12, 2018 | 50.24 | 50.33 | 49.04 | 49.90 | 4,338,159 | +0.23(+0.46%) |
Jul 11, 2018 | 49.79 | 49.68 | 6,119,935 | -0.44(-0.89%) | ||
Jul 10, 2018 | 50.25 | 50.31 | 49.62 | 50.12 | 3,681,333 | -0.25(-0.49%) |
Jul 09, 2018 | 50.03 | 50.61 | 49.83 | 50.37 | 5,121,730 | +0.49(+0.99%) |
Jul 06, 2018 | 49.23 | 50.16 | 49.17 | 49.87 | 6,129,706 | +0.83(+1.70%) |
Jul 05, 2018 | 48.96 | 49.22 | 48.76 | 49.04 | 4,694,475 | +0.32(+0.66%) |
Jul 03, 2018 | 48.72 | 48.72 | 48.72 | 0 | -0.02(-0.04%) | |
Jul 02, 2018 | 47.88 | 48.79 | 47.76 | 48.74 | 5,422,078 | +0.62(+1.30%) |
Jun 29, 2018 | 48.04 | 48.65 | 47.97 | 48.12 | 4,471,241 | +0.17(+0.35%) |
Jun 28, 2018 | 47.96 | 48.21 | 47.46 | 47.95 | 4,920,153 | +0.31(+0.66%) |
Jun 27, 2018 | 48.43 | 48.45 | 47.45 | 47.63 | 7,124,926 | -0.76(-1.56%) |
Jun 26, 2018 | 48.79 | 48.79 | 48.17 | 48.39 | 4,664,511 | -0.10(-0.21%) |
Jun 25, 2018 | 48.81 | 49.04 | 48.15 | 48.49 | 8,285,942 | -0.60(-1.21%) |
Jun 22, 2018 | 49.99 | 50.63 | 49.06 | 49.09 | 10,671,550 | -1.17(-2.33%) |
Jun 21, 2018 | 49.11 | 50.35 | 49.01 | 50.26 | 8,563,481 | +1.09(+2.21%) |
Jun 20, 2018 | 49.17 | 49.20 | 48.73 | 49.17 | 7,445,032 | +0.27(+0.56%) |
Jun 19, 2018 | 49.20 | 49.26 | 48.39 | 48.90 | 4,926,605 | -0.62(-1.26%) |
Jun 18, 2018 | 49.01 | 49.66 | 48.59 | 49.52 | 5,856,992 | +0.18(+0.36%) |
Jun 15, 2018 | 49.58 | 49.12 | 49.35 | 9,133,312 | +0.23(+0.46%) | |
Jun 14, 2018 | 48.80 | 49.24 | 48.61 | 49.12 | 6,010,430 | +0.56(+1.15%) |
Jun 13, 2018 | 48.42 | 49.06 | 48.37 | 48.56 | 6,611,675 | +0.36(+0.75%) |
Jun 12, 2018 | 48.28 | 48.39 | 47.83 | 48.20 | 8,593,631 | -0.01(-0.02%) |
Jun 11, 2018 | 48.19 | 49.14 | 47.95 | 48.21 | 10,377,085 | +0.47(+0.99%) |
Jun 08, 2018 | 47.79 | 48.06 | 47.50 | 47.74 | 5,223,236 | -0.15(-0.32%) |
Jun 07, 2018 | 47.99 | 48.19 | 47.60 | 47.89 | 5,923,239 | -0.10(-0.22%) |
Jun 06, 2018 | 48.07 | 47.22 | 47.99 | 7,742,374 | -0.14(-0.29%) | |
Jun 05, 2018 | 48.41 | 48.60 | 47.67 | 48.13 | 4,884,113 | -0.56(-1.15%) |
Jun 04, 2018 | 48.20 | 49.10 | 48.08 | 48.69 | 5,645,613 | +0.65(+1.35%) |
Jun 01, 2018 | 48.27 | 48.59 | 47.73 | 48.04 | 5,820,199 | -0.11(-0.23%) |
May 31, 2018 | 48.40 | 48.83 | 48.00 | 48.16 | 7,482,066 | -0.24(-0.49%) |
May 30, 2018 | 48.79 | 48.87 | 48.01 | 48.39 | 5,772,312 | -0.15(-0.31%) |
May 29, 2018 | 49.61 | 49.78 | 48.28 | 48.54 | 7,611,632 | -1.29(-2.59%) |
May 25, 2018 | 49.83 | 49.83 | 49.83 | 0 | +1.56(+3.22%) | |
May 24, 2018 | 47.52 | 48.57 | 47.34 | 48.28 | 9,005,591 | +0.84(+1.77%) |
May 23, 2018 | 47.92 | 47.96 | 47.33 | 47.44 | 8,040,798 | -0.50(-1.04%) |
May 22, 2018 | 49.50 | 49.65 | 47.78 | 47.94 | 10,150,028 | -1.29(-2.62%) |
May 21, 2018 | 49.45 | 49.81 | 49.15 | 49.23 | 7,676,528 | +0.03(+0.06%) |
May 18, 2018 | 49.36 | 49.98 | 49.14 | 49.20 | 7,372,539 | -0.26(-0.53%) |
May 17, 2018 | 50.05 | 50.54 | 49.38 | 49.47 | 6,600,672 | -0.51(-1.02%) |
May 16, 2018 | 48.79 | 50.31 | 48.64 | 49.97 | 6,188,158 | +1.23(+2.53%) |
May 15, 2018 | 49.00 | 49.11 | 48.49 | 48.74 | 5,559,460 | -0.47(-0.96%) |
May 14, 2018 | 49.50 | 49.72 | 49.09 | 49.21 | 7,506,035 | -0.25(-0.50%) |
May 11, 2018 | 49.21 | 49.66 | 48.95 | 49.46 | 5,187,552 | +0.49(+1.00%) |
May 10, 2018 | 48.36 | 49.20 | 48.32 | 48.97 | 7,191,475 | +0.36(+0.74%) |
May 09, 2018 | 49.14 | 49.40 | 48.48 | 48.61 | 4,475,091 | -0.73(-1.47%) |
May 08, 2018 | 49.18 | 50.03 | 48.97 | 49.33 | 6,653,406 | +0.31(+0.63%) |
May 07, 2018 | 49.78 | 49.91 | 48.98 | 49.02 | 5,351,980 | -0.74(-1.48%) |
May 04, 2018 | 49.02 | 50.06 | 48.93 | 49.76 | 4,314,884 | +0.51(+1.03%) |
May 03, 2018 | 49.16 | 49.53 | 48.63 | 49.25 | 4,593,778 | +0.03(+0.06%) |
May 02, 2018 | 49.95 | 50.34 | 49.20 | 49.22 | 6,731,600 | -0.69(-1.38%) |
May 01, 2018 | 49.78 | 50.16 | 49.16 | 49.91 | 4,260,027 | +0.10(+0.21%) |
Apr 30, 2018 | 50.55 | 50.70 | 49.69 | 49.80 | 8,510,525 | -0.66(-1.31%) |
Apr 27, 2018 | 50.10 | 50.79 | 49.71 | 50.46 | 5,188,540 | +0.22(+0.43%) |
Apr 26, 2018 | 49.20 | 50.71 | 48.08 | 50.25 | 10,402,000 | -0.50(-0.98%) |
Apr 25, 2018 | 50.77 | 51.04 | 49.81 | 50.75 | 5,440,521 | -0.05(-0.09%) |
Apr 24, 2018 | 52.15 | 52.21 | 50.37 | 50.79 | 4,051,720 | -1.04(-2.00%) |
Apr 23, 2018 | 51.70 | 52.36 | 51.48 | 51.83 | 4,736,768 | +0.20(+0.38%) |
Apr 20, 2018 | 51.71 | 52.05 | 51.23 | 51.63 | 5,337,258 | -0.03(-0.05%) |
Apr 19, 2018 | 52.46 | 52.51 | 51.30 | 51.66 | 4,658,233 | -0.96(-1.83%) |
Apr 18, 2018 | 51.38 | 53.28 | 51.27 | 52.62 | 6,957,869 | +1.46(+2.86%) |
Apr 17, 2018 | 52.18 | 52.31 | 50.16 | 51.16 | 8,548,513 | -0.58(-1.13%) |
Apr 16, 2018 | 52.13 | 52.56 | 51.44 | 51.75 | 5,490,034 | -0.17(-0.33%) |
Apr 13, 2018 | 51.96 | 52.78 | 51.40 | 51.92 | 5,050,378 | +0.12(+0.24%) |
Apr 12, 2018 | 50.99 | 52.74 | 50.70 | 51.79 | 6,032,023 | +1.36(+2.69%) |
Apr 11, 2018 | 50.77 | 51.23 | 50.44 | 50.44 | 3,817,183 | -0.59(-1.16%) |
Apr 10, 2018 | 52.32 | 52.40 | 50.53 | 51.03 | 6,319,378 | -0.68(-1.31%) |
Apr 09, 2018 | 52.44 | 52.62 | 51.62 | 51.71 | 6,212,481 | -0.41(-0.80%) |
Apr 06, 2018 | 53.20 | 53.42 | 51.71 | 52.12 | 5,623,884 | -1.48(-2.76%) |
Apr 05, 2018 | 53.51 | 53.91 | 53.05 | 53.60 | 3,913,251 | +0.47(+0.89%) |
Apr 04, 2018 | 51.91 | 53.26 | 51.71 | 53.13 | 3,862,941 | +0.37(+0.70%) |
Apr 03, 2018 | 51.79 | 52.83 | 51.34 | 52.77 | 4,554,841 | +1.54(+3.00%) |
Apr 02, 2018 | 53.92 | 53.92 | 50.71 | 51.23 | 5,661,178 | -2.77(-5.13%) |
Mar 29, 2018 | 54.00 | 54.00 | 54.00 | 0 | +0.97(+1.83%) | |
Mar 28, 2018 | 53.46 | 53.66 | 52.67 | 53.03 | 4,988,757 | -0.41(-0.78%) |
Mar 27, 2018 | 54.53 | 54.63 | 53.06 | 53.44 | 4,692,948 | -0.85(-1.56%) |
Mar 26, 2018 | 54.21 | 54.55 | 53.64 | 54.29 | 5,841,090 | +0.82(+1.53%) |
Mar 23, 2018 | 53.59 | 54.65 | 53.12 | 53.47 | 7,298,200 | -0.26(-0.49%) |
Mar 22, 2018 | 54.22 | 54.93 | 53.72 | 53.74 | 7,549,584 | -0.74(-1.35%) |
Mar 21, 2018 | 54.73 | 55.06 | 53.42 | 54.47 | 14,461,189 | -2.74(-4.79%) |
Mar 20, 2018 | 57.25 | 57.47 | 57.04 | 57.21 | 2,966,990 | +0.08(+0.15%) |
Mar 19, 2018 | 57.20 | 57.73 | 56.73 | 57.13 | 4,723,225 | -0.28(-0.49%) |
Mar 16, 2018 | 56.82 | 57.86 | 56.75 | 57.41 | 5,734,812 | +0.91(+1.60%) |
Mar 15, 2018 | 56.27 | 56.82 | 55.82 | 56.51 | 4,152,069 | +0.30(+0.54%) |
Mar 14, 2018 | 56.91 | 57.35 | 55.93 | 56.21 | 4,966,556 | -0.67(-1.18%) |
Mar 13, 2018 | 56.61 | 57.28 | 56.36 | 56.88 | 5,553,579 | +0.54(+0.95%) |
Mar 12, 2018 | 56.45 | 56.49 | 56.00 | 56.34 | 4,885,316 | +0.06(+0.10%) |
Mar 09, 2018 | 55.54 | 56.28 | 55.31 | 56.28 | 4,456,309 | +1.25(+2.28%) |
Mar 08, 2018 | 54.43 | 55.53 | 54.41 | 55.03 | 6,501,621 | +0.75(+1.39%) |
Mar 07, 2018 | 54.19 | 54.27 | 4,222,907 | -0.64(-1.17%) | ||
Mar 06, 2018 | 55.12 | 55.28 | 54.61 | 54.91 | 3,108,049 | -0.00(-0.01%) |
Mar 05, 2018 | 54.26 | 55.24 | 53.80 | 54.92 | 5,417,861 | +0.54(+0.99%) |
Mar 02, 2018 | 54.08 | 54.68 | 53.65 | 54.38 | 4,046,016 | -0.19(-0.34%) |
Mar 01, 2018 | 54.35 | 55.28 | 54.08 | 54.57 | 5,741,170 | +0.16(+0.29%) |
Feb 28, 2018 | 55.18 | 55.34 | 54.40 | 54.41 | 5,129,217 | -0.60(-1.09%) |
Feb 27, 2018 | 56.07 | 56.18 | 55.00 | 55.01 | 3,831,467 | -0.96(-1.71%) |
Feb 26, 2018 | 55.27 | 56.29 | 55.17 | 55.97 | 5,627,247 | +1.42(+2.60%) |
Feb 23, 2018 | 54.37 | 54.59 | 54.06 | 54.55 | 3,518,536 | +0.63(+1.17%) |
Feb 22, 2018 | 53.81 | 53.92 | 4,291,174 | -0.67(-1.22%) | ||
Feb 21, 2018 | 54.39 | 55.78 | 54.27 | 54.59 | 3,665,484 | +0.28(+0.52%) |
Feb 20, 2018 | 54.64 | 54.99 | 54.09 | 54.31 | 3,787,637 | -0.51(-0.93%) |
Feb 16, 2018 | 54.82 | 54.82 | 54.82 | 0 | +0.08(+0.15%) | |
Feb 15, 2018 | 54.76 | 54.97 | 54.21 | 54.73 | 3,490,366 | +0.42(+0.78%) |
Feb 14, 2018 | 53.56 | 54.92 | 53.48 | 54.31 | 4,548,472 | +0.54(+1.00%) |
Feb 13, 2018 | 53.20 | 53.85 | 52.83 | 53.77 | 4,191,779 | +0.33(+0.62%) |
Feb 12, 2018 | 52.81 | 53.88 | 52.41 | 53.44 | 4,702,276 | +1.23(+2.36%) |
Feb 09, 2018 | 53.20 | 53.42 | 50.81 | 52.21 | 7,072,467 | -0.12(-0.23%) |
Feb 08, 2018 | 54.45 | 54.50 | 52.30 | 52.33 | 9,342,809 | -2.13(-3.90%) |
Feb 07, 2018 | 54.61 | 55.23 | 54.46 | 54.46 | 4,753,655 | -0.24(-0.43%) |
Feb 06, 2018 | 52.53 | 54.96 | 52.26 | 54.69 | 7,327,832 | +0.94(+1.75%) |
Feb 05, 2018 | 54.58 | 55.24 | 52.78 | 53.75 | 8,411,643 | -1.48(-2.67%) |
Feb 02, 2018 | 56.40 | 56.69 | 55.18 | 55.23 | 4,762,506 | -1.51(-2.65%) |
Feb 01, 2018 | 56.92 | 57.50 | 56.49 | 56.73 | 4,568,289 | -0.46(-0.81%) |
Jan 31, 2018 | 56.55 | 57.84 | 56.55 | 57.20 | 5,942,385 | +0.91(+1.62%) |
Jan 30, 2018 | 56.09 | 56.89 | 56.09 | 56.28 | 4,707,419 | -0.50(-0.88%) |
Jan 29, 2018 | 56.95 | 57.10 | 56.52 | 56.78 | 6,542,023 | -0.43(-0.76%) |
Jan 26, 2018 | 57.26 | 57.90 | 56.69 | 57.21 | 6,424,422 | +0.59(+1.05%) |
Jan 25, 2018 | 59.28 | 59.29 | 55.74 | 56.62 | 11,881,087 | -1.90(-3.25%) |
Jan 24, 2018 | 58.92 | 59.80 | 58.16 | 58.52 | 11,100,317 | -2.87(-4.67%) |
Jan 23, 2018 | 60.89 | 61.62 | 60.40 | 61.39 | 4,782,037 | +0.35(+0.57%) |
Jan 22, 2018 | 61.02 | 61.19 | 60.58 | 61.04 | 4,481,808 | -0.15(-0.25%) |
Jan 19, 2018 | 61.52 | 61.52 | 60.31 | 61.19 | 5,432,284 | -0.01(-0.02%) |
Jan 18, 2018 | 62.16 | 62.35 | 60.92 | 61.20 | 4,463,930 | -0.95(-1.53%) |
Jan 17, 2018 | 61.94 | 62.58 | 61.57 | 62.15 | 5,230,426 | +0.56(+0.92%) |
Jan 16, 2018 | 61.63 | 62.19 | 61.16 | 61.59 | 4,796,179 | +0.10(+0.17%) |
Jan 12, 2018 | 61.49 | 61.49 | 61.49 | 0 | +0.49(+0.80%) | |
Jan 11, 2018 | 59.86 | 61.66 | 59.56 | 61.00 | 5,690,409 | +1.77(+2.99%) |
Jan 10, 2018 | 58.81 | 59.65 | 58.59 | 59.23 | 7,653,271 | +0.55(+0.93%) |
Jan 09, 2018 | 59.53 | 59.93 | 58.56 | 58.68 | 8,266,392 | -1.52(-2.53%) |
Jan 08, 2018 | 60.38 | 60.54 | 59.69 | 60.21 | 4,839,707 | -0.30(-0.50%) |
Jan 05, 2018 | 61.05 | 61.09 | 60.10 | 60.51 | 3,360,055 | -0.36(-0.59%) |
Jan 04, 2018 | 61.15 | 61.16 | 60.34 | 60.86 | 4,421,760 | -0.20(-0.32%) |
Jan 03, 2018 | 62.20 | 62.27 | 60.77 | 61.06 | 5,321,837 | -1.30(-2.08%) |
Jan 02, 2018 | 62.00 | 62.44 | 61.73 | 62.36 | 4,030,302 | +0.79(+1.28%) |
Dec 29, 2017 | 61.57 | 61.57 | 61.57 | 0 | -0.40(-0.64%) | |
Dec 28, 2017 | 62.09 | 62.11 | 61.63 | 61.97 | 2,301,341 | -0.08(-0.14%) |
Dec 27, 2017 | 62.03 | 62.09 | 61.67 | 62.05 | 3,869,258 | -0.02(-0.03%) |
Dec 26, 2017 | 61.86 | 62.40 | 61.86 | 62.07 | 2,170,122 | +0.01(+0.02%) |
Dec 22, 2017 | 62.37 | 62.39 | 61.67 | 62.06 | 2,385,139 | -0.06(-0.09%) |
Dec 21, 2017 | 62.56 | 63.01 | 62.07 | 62.12 | 3,634,824 | -0.06(-0.09%) |
Dec 20, 2017 | 62.46 | 62.53 | 61.56 | 62.17 | 5,492,469 | +0.16(+0.26%) |
Dec 19, 2017 | 62.09 | 62.30 | 61.49 | 62.01 | 4,216,798 | +0.21(+0.33%) |
Dec 18, 2017 | 61.24 | 61.85 | 60.91 | 61.81 | 4,757,762 | +0.94(+1.55%) |
Dec 15, 2017 | 60.42 | 61.07 | 60.03 | 60.86 | 6,878,710 | +0.80(+1.33%) |
Dec 14, 2017 | 60.07 | 60.86 | 59.91 | 60.07 | 5,381,026 | +0.67(+1.12%) |
Dec 13, 2017 | 59.92 | 59.94 | 59.28 | 59.40 | 4,458,404 | -0.27(-0.46%) |
Dec 12, 2017 | 59.67 | 60.15 | 59.53 | 59.67 | 3,420,636 | +0.10(+0.17%) |
Dec 11, 2017 | 59.72 | 59.95 | 59.19 | 59.57 | 4,646,701 | -0.01(-0.02%) |
Dec 08, 2017 | 59.65 | 60.16 | 59.41 | 59.58 | 4,653,430 | +0.29(+0.49%) |
Dec 07, 2017 | 57.29 | 59.34 | 57.06 | 59.28 | 6,137,453 | +1.79(+3.11%) |
Dec 06, 2017 | 58.02 | 58.20 | 57.38 | 57.50 | 3,068,564 | -0.45(-0.77%) |
Dec 05, 2017 | 58.39 | 58.49 | 57.47 | 57.94 | 4,802,537 | -0.29(-0.50%) |
Dec 04, 2017 | 57.89 | 58.02 | 57.30 | 58.23 | 9,654,979 | +1.98(+3.52%) |
Dec 01, 2017 | 56.81 | 57.87 | 56.39 | 56.25 | 6,588,622 | -0.70(-1.24%) |
Nov 30, 2017 | 55.31 | 57.75 | 55.30 | 56.96 | 14,164,807 | +1.68(+3.04%) |
Nov 29, 2017 | 53.09 | 56.00 | 53.05 | 55.28 | 10,334,616 | +2.54(+4.82%) |
Nov 28, 2017 | 51.32 | 52.78 | 51.17 | 52.73 | 7,098,208 | +1.47(+2.88%) |
Nov 27, 2017 | 51.77 | 51.85 | 51.16 | 51.26 | 3,333,014 | -0.51(-0.98%) |
Nov 24, 2017 | 51.66 | 51.94 | 51.57 | 51.77 | 1,463,585 | +0.05(+0.09%) |
Nov 22, 2017 | 51.90 | 52.15 | 51.56 | 51.72 | 3,470,299 | -0.32(-0.61%) |
Nov 21, 2017 | 51.32 | 52.09 | 51.27 | 52.04 | 4,287,683 | +0.73(+1.43%) |
Nov 20, 2017 | 51.49 | 51.56 | 50.88 | 51.31 | 4,350,231 | -0.06(-0.11%) |
Nov 17, 2017 | 51.64 | 51.79 | 50.98 | 51.36 | 3,306,902 | -0.53(-1.01%) |
Nov 16, 2017 | 51.65 | 52.10 | 51.31 | 51.89 | 4,829,518 | +0.60(+1.17%) |
Nov 15, 2017 | 50.37 | 51.45 | 49.76 | 51.29 | 5,214,599 | +0.83(+1.64%) |
Nov 14, 2017 | 49.72 | 50.56 | 49.68 | 50.46 | 3,260,831 | +0.47(+0.94%) |
Nov 13, 2017 | 50.11 | 50.21 | 49.55 | 49.99 | 3,176,367 | -0.23(-0.45%) |
Nov 10, 2017 | 50.13 | 50.45 | 49.98 | 50.22 | 2,647,923 | +0.03(+0.06%) |
Nov 09, 2017 | 50.43 | 50.83 | 50.01 | 50.19 | 4,150,590 | -0.52(-1.02%) |
Nov 08, 2017 | 50.45 | 51.04 | 50.19 | 50.71 | 3,295,046 | +0.13(+0.26%) |
Nov 07, 2017 | 51.26 | 51.26 | 50.51 | 50.57 | 3,490,668 | -0.61(-1.19%) |
Nov 06, 2017 | 50.78 | 51.78 | 50.78 | 51.18 | 3,934,497 | +0.36(+0.70%) |
Nov 03, 2017 | 50.69 | 50.93 | 50.33 | 50.83 | 3,256,902 | +0.14(+0.28%) |
Nov 02, 2017 | 50.70 | 50.78 | 50.18 | 50.69 | 3,281,462 | +0.00(+0.00%) |