Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.28 | 31.35 | 30.79 | 30.86 | 4,318,525 | -0.45(-1.43%) |
Nov 29, 2018 | 31.54 | 31.69 | 30.73 | 31.30 | 4,003,825 | -0.18(-0.56%) |
Nov 28, 2018 | 31.06 | 31.50 | 30.28 | 31.48 | 5,731,762 | +0.55(+1.78%) |
Nov 27, 2018 | 29.50 | 31.12 | 29.45 | 30.93 | 6,488,107 | +1.12(+3.75%) |
Nov 26, 2018 | 28.26 | 29.93 | 28.21 | 29.81 | 7,478,575 | +1.88(+6.74%) |
Nov 23, 2018 | 27.29 | 28.27 | 27.25 | 27.93 | 3,400,631 | +0.56(+2.04%) |
Nov 21, 2018 | 27.37 | 27.37 | 27.37 | 0 | +1.44(+5.53%) | |
Nov 20, 2018 | 28.26 | 28.81 | 25.84 | 25.94 | 23,548,006 | -5.58(-17.71%) |
Nov 19, 2018 | 31.94 | 32.49 | 31.15 | 31.52 | 7,961,729 | -0.67(-2.07%) |
Nov 16, 2018 | 32.23 | 32.43 | 31.71 | 32.18 | 4,600,943 | -0.37(-1.15%) |
Nov 15, 2018 | 33.04 | 33.04 | 32.04 | 32.56 | 5,629,455 | -1.04(-3.10%) |
Nov 14, 2018 | 34.04 | 34.49 | 33.24 | 33.60 | 7,426,398 | -0.03(-0.08%) |
Nov 13, 2018 | 33.80 | 34.03 | 33.20 | 33.63 | 3,636,250 | -0.15(-0.43%) |
Nov 12, 2018 | 34.46 | 34.67 | 33.46 | 33.77 | 8,590,220 | +0.47(+1.42%) |
Nov 09, 2018 | 33.70 | 33.72 | 32.79 | 33.30 | 7,210,760 | -0.42(-1.24%) |
Nov 08, 2018 | 33.63 | 33.84 | 32.23 | 33.72 | 9,948,048 | +1.92(+6.05%) |
Nov 07, 2018 | 31.25 | 31.89 | 30.63 | 31.79 | 6,980,443 | +0.26(+0.81%) |
Nov 06, 2018 | 31.10 | 31.54 | 30.75 | 31.54 | 4,268,138 | +0.30(+0.96%) |
Nov 05, 2018 | 30.63 | 31.24 | 30.49 | 31.24 | 4,674,712 | +0.36(+1.15%) |
Nov 02, 2018 | 30.64 | 30.99 | 30.00 | 30.88 | 4,019,412 | +0.36(+1.17%) |
Nov 01, 2018 | 29.85 | 30.53 | 29.55 | 30.52 | 7,015,105 | +0.95(+3.21%) |
Oct 31, 2018 | 29.83 | 29.93 | 28.95 | 29.58 | 5,245,896 | -0.02(-0.06%) |
Oct 30, 2018 | 28.70 | 29.60 | 28.62 | 29.59 | 4,681,525 | +1.01(+3.54%) |
Oct 29, 2018 | 28.01 | 29.49 | 27.92 | 28.58 | 5,622,045 | +0.83(+2.99%) |
Oct 26, 2018 | 27.98 | 28.37 | 27.41 | 27.75 | 4,495,489 | -0.16(-0.59%) |
Oct 25, 2018 | 27.06 | 28.24 | 26.95 | 27.91 | 4,562,851 | +0.88(+3.24%) |
Oct 24, 2018 | 26.92 | 27.73 | 26.87 | 27.04 | 4,100,449 | +0.09(+0.34%) |
Oct 23, 2018 | 26.80 | 27.02 | 26.33 | 26.95 | 3,830,017 | -0.21(-0.77%) |
Oct 22, 2018 | 27.20 | 27.67 | 27.10 | 27.16 | 6,563,145 | +0.12(+0.44%) |
Oct 19, 2018 | 28.28 | 28.28 | 27.00 | 27.04 | 5,254,055 | -1.06(-3.77%) |
Oct 18, 2018 | 28.48 | 28.88 | 27.93 | 28.10 | 4,618,800 | -0.44(-1.53%) |
Oct 17, 2018 | 28.63 | 28.76 | 28.12 | 28.54 | 3,700,354 | -0.33(-1.14%) |
Oct 16, 2018 | 28.82 | 29.05 | 28.53 | 28.86 | 3,718,107 | +0.05(+0.19%) |
Oct 15, 2018 | 28.60 | 29.01 | 28.37 | 28.81 | 4,504,678 | +0.18(+0.64%) |
Oct 12, 2018 | 27.87 | 28.82 | 27.29 | 28.63 | 7,559,349 | +1.07(+3.87%) |
Oct 11, 2018 | 27.94 | 29.58 | 27.35 | 27.56 | 15,852,415 | +1.54(+5.93%) |
Oct 10, 2018 | 26.29 | 26.60 | 25.97 | 26.02 | 5,057,822 | -0.28(-1.08%) |
Oct 09, 2018 | 26.65 | 26.80 | 26.24 | 26.30 | 2,879,218 | -0.26(-0.96%) |
Oct 08, 2018 | 25.65 | 26.71 | 25.63 | 26.56 | 4,592,803 | +0.59(+2.28%) |
Oct 05, 2018 | 26.46 | 26.80 | 25.89 | 25.96 | 6,090,998 | -0.36(-1.39%) |
Oct 04, 2018 | 26.71 | 26.76 | 25.76 | 26.33 | 5,760,839 | -0.47(-1.77%) |
Oct 03, 2018 | 26.98 | 27.02 | 26.41 | 26.80 | 4,450,486 | -0.10(-0.37%) |
Oct 02, 2018 | 27.65 | 27.83 | 26.87 | 26.90 | 5,311,378 | -0.75(-2.71%) |
Oct 01, 2018 | 27.85 | 28.26 | 27.55 | 27.65 | 4,872,508 | +0.01(+0.03%) |
Sep 28, 2018 | 27.53 | 27.71 | 27.15 | 27.64 | 3,114,724 | +0.09(+0.33%) |
Sep 27, 2018 | 27.60 | 27.73 | 27.34 | 27.55 | 2,552,064 | -0.07(-0.26%) |
Sep 26, 2018 | 27.21 | 27.83 | 27.21 | 27.62 | 3,714,018 | +0.57(+2.09%) |
Sep 25, 2018 | 27.29 | 27.49 | 26.98 | 27.06 | 3,586,522 | -0.20(-0.74%) |
Sep 24, 2018 | 27.53 | 27.79 | 26.99 | 27.26 | 6,416,716 | -0.45(-1.61%) |
Sep 21, 2018 | 27.27 | 27.95 | 27.27 | 27.70 | 9,977,662 | +0.45(+1.64%) |
Sep 20, 2018 | 26.98 | 27.28 | 26.44 | 27.26 | 4,494,232 | +0.18(+0.67%) |
Sep 19, 2018 | 26.83 | 27.18 | 26.66 | 27.08 | 4,490,997 | +0.10(+0.37%) |
Sep 18, 2018 | 26.52 | 27.23 | 26.40 | 26.98 | 8,384,588 | +1.03(+3.97%) |
Sep 17, 2018 | 26.30 | 26.98 | 25.92 | 25.94 | 6,264,886 | -0.48(-1.83%) |
Sep 14, 2018 | 25.50 | 26.45 | 25.10 | 26.43 | 8,183,084 | +1.40(+5.58%) |
Sep 13, 2018 | 25.68 | 25.70 | 24.94 | 25.03 | 6,461,409 | -0.59(-2.31%) |
Sep 12, 2018 | 25.75 | 25.86 | 25.52 | 25.62 | 4,450,725 | -0.06(-0.25%) |
Sep 11, 2018 | 25.31 | 25.72 | 24.88 | 25.69 | 4,953,881 | +0.39(+1.55%) |
Sep 10, 2018 | 24.79 | 25.62 | 24.78 | 25.30 | 6,869,964 | +0.58(+2.36%) |
Sep 07, 2018 | 24.19 | 24.84 | 24.00 | 24.71 | 9,512,547 | +0.49(+2.03%) |
Sep 06, 2018 | 24.17 | 24.80 | 23.96 | 24.22 | 8,001,795 | +0.06(+0.26%) |
Sep 05, 2018 | 23.86 | 24.17 | 23.62 | 24.16 | 8,903,751 | +0.32(+1.34%) |
Sep 04, 2018 | 24.08 | 24.24 | 23.65 | 23.84 | 6,100,847 | -0.27(-1.14%) |
Aug 31, 2018 | 24.11 | 24.11 | 24.11 | 0 | -0.08(-0.34%) | |
Aug 30, 2018 | 24.57 | 24.64 | 24.14 | 24.19 | 4,320,415 | -0.49(-2.00%) |
Aug 29, 2018 | 24.65 | 24.83 | 23.95 | 24.69 | 8,927,807 | -0.03(-0.11%) |
Aug 28, 2018 | 25.21 | 25.31 | 24.66 | 24.71 | 8,035,530 | -0.50(-1.99%) |
Aug 27, 2018 | 25.22 | 25.31 | 24.94 | 25.21 | 8,546,060 | +0.02(+0.07%) |
Aug 24, 2018 | 25.72 | 25.77 | 24.90 | 25.20 | 15,135,362 | -0.57(-2.23%) |
Aug 23, 2018 | 27.33 | 27.64 | 25.50 | 25.77 | 38,491,052 | -3.32(-11.41%) |
Aug 22, 2018 | 29.12 | 29.54 | 29.02 | 29.09 | 7,304,690 | -0.02(-0.06%) |
Aug 21, 2018 | 29.77 | 29.83 | 28.68 | 29.11 | 4,974,394 | -0.50(-1.69%) |
Aug 20, 2018 | 29.14 | 29.66 | 29.11 | 29.61 | 4,204,364 | +0.47(+1.60%) |
Aug 17, 2018 | 28.74 | 29.23 | 28.52 | 29.15 | 2,740,001 | +0.39(+1.37%) |
Aug 16, 2018 | 28.80 | 28.92 | 28.30 | 28.75 | 2,981,020 | +0.20(+0.69%) |
Aug 15, 2018 | 28.99 | 29.00 | 28.15 | 28.55 | 4,334,867 | -0.74(-2.54%) |
Aug 14, 2018 | 28.04 | 29.41 | 27.86 | 29.30 | 6,505,738 | +1.39(+4.97%) |
Aug 13, 2018 | 28.03 | 28.18 | 27.60 | 27.91 | 7,194,780 | -0.06(-0.22%) |
Aug 10, 2018 | 28.07 | 28.64 | 27.52 | 27.97 | 6,971,959 | -0.24(-0.86%) |
Aug 09, 2018 | 28.69 | 29.44 | 28.04 | 28.21 | 9,792,670 | -0.13(-0.44%) |
Aug 08, 2018 | 28.54 | 28.87 | 28.08 | 28.34 | 4,883,163 | -0.34(-1.19%) |
Aug 07, 2018 | 28.94 | 29.05 | 28.25 | 28.68 | 4,226,568 | -0.18(-0.62%) |
Aug 06, 2018 | 29.02 | 29.06 | 28.61 | 28.86 | 4,034,751 | -0.25(-0.86%) |
Aug 03, 2018 | 28.94 | 29.72 | 28.94 | 29.11 | 4,790,590 | +0.38(+1.31%) |
Aug 02, 2018 | 27.95 | 28.95 | 27.95 | 28.73 | 3,784,098 | +0.68(+2.43%) |
Aug 01, 2018 | 28.22 | 28.65 | 27.83 | 28.05 | 4,420,326 | -0.30(-1.07%) |
Jul 31, 2018 | 27.98 | 28.51 | 27.85 | 28.36 | 4,528,511 | +0.56(+2.03%) |
Jul 30, 2018 | 27.64 | 28.06 | 27.51 | 27.79 | 3,697,389 | +0.24(+0.88%) |
Jul 27, 2018 | 28.06 | 28.24 | 27.49 | 27.55 | 2,249,159 | -0.32(-1.16%) |
Jul 26, 2018 | 27.84 | 28.74 | 27.66 | 27.87 | 4,025,652 | +0.10(+0.35%) |
Jul 25, 2018 | 27.83 | 28.04 | 27.24 | 27.78 | 5,414,418 | -0.30(-1.05%) |
Jul 24, 2018 | 28.28 | 28.50 | 27.92 | 28.07 | 3,586,895 | -0.16(-0.57%) |
Jul 23, 2018 | 28.31 | 28.54 | 28.16 | 28.23 | 3,883,418 | -0.15(-0.54%) |
Jul 20, 2018 | 29.25 | 29.30 | 28.36 | 28.38 | 6,202,286 | -0.96(-3.27%) |
Jul 19, 2018 | 28.72 | 29.51 | 28.56 | 29.34 | 3,398,821 | +0.39(+1.33%) |
Jul 18, 2018 | 28.78 | 28.98 | 28.50 | 28.96 | 3,863,353 | +0.25(+0.87%) |
Jul 17, 2018 | 28.52 | 29.00 | 28.52 | 28.71 | 3,066,481 | +0.04(+0.13%) |
Jul 16, 2018 | 28.47 | 28.80 | 28.17 | 28.67 | 5,272,635 | +0.28(+0.98%) |
Jul 13, 2018 | 28.93 | 28.97 | 28.04 | 28.39 | 9,739,602 | -0.56(-1.95%) |
Jul 12, 2018 | 30.70 | 30.76 | 28.94 | 28.96 | 16,458,768 | -3.97(-12.05%) |
Jul 11, 2018 | 33.68 | 33.73 | 32.74 | 32.92 | 5,196,620 | -0.93(-2.75%) |
Jul 10, 2018 | 33.41 | 33.88 | 33.35 | 33.86 | 3,445,268 | +0.36(+1.07%) |
Jul 09, 2018 | 33.26 | 33.63 | 32.86 | 33.50 | 3,508,631 | +0.64(+1.93%) |
Jul 06, 2018 | 31.89 | 32.98 | 31.72 | 32.86 | 3,252,311 | +0.99(+3.12%) |
Jul 05, 2018 | 32.67 | 32.77 | 31.63 | 31.87 | 2,982,927 | -0.76(-2.33%) |
Jul 03, 2018 | 32.63 | 32.63 | 32.63 | 0 | +0.44(+1.36%) | |
Jul 02, 2018 | 32.73 | 32.84 | 31.90 | 32.19 | 3,677,720 | -0.83(-2.52%) |
Jun 29, 2018 | 33.58 | 33.79 | 32.94 | 33.02 | 2,921,331 | -0.39(-1.15%) |
Jun 28, 2018 | 33.00 | 33.64 | 32.88 | 33.41 | 2,591,625 | +0.44(+1.33%) |
Jun 27, 2018 | 33.47 | 33.86 | 32.88 | 32.97 | 3,304,370 | -0.55(-1.63%) |
Jun 26, 2018 | 33.10 | 33.69 | 33.05 | 33.51 | 3,463,766 | +0.50(+1.52%) |
Jun 25, 2018 | 32.75 | 33.15 | 32.64 | 33.01 | 2,984,019 | +0.16(+0.49%) |
Jun 22, 2018 | 33.27 | 33.49 | 32.74 | 32.85 | 4,589,541 | -0.40(-1.21%) |
Jun 21, 2018 | 32.53 | 33.30 | 32.31 | 33.26 | 3,440,934 | +0.66(+2.03%) |
Jun 20, 2018 | 32.42 | 32.66 | 31.80 | 32.59 | 2,821,524 | +0.39(+1.22%) |
Jun 19, 2018 | 32.40 | 32.64 | 32.03 | 32.20 | 3,881,260 | -0.36(-1.10%) |
Jun 18, 2018 | 32.49 | 33.51 | 32.40 | 32.56 | 5,299,515 | -0.03(-0.08%) |
Jun 15, 2018 | 32.23 | 32.23 | 32.58 | 5,256,095 | +0.36(+1.11%) | |
Jun 14, 2018 | 32.64 | 32.64 | 31.76 | 32.23 | 5,162,502 | -0.47(-1.42%) |
Jun 13, 2018 | 32.68 | 33.00 | 32.23 | 32.69 | 3,387,109 | -0.01(-0.03%) |
Jun 12, 2018 | 33.48 | 33.49 | 32.07 | 32.70 | 5,016,198 | -0.38(-1.14%) |
Jun 11, 2018 | 33.25 | 33.51 | 33.00 | 33.08 | 4,851,026 | -0.04(-0.14%) |
Jun 08, 2018 | 33.43 | 33.71 | 32.54 | 33.12 | 5,848,882 | -0.50(-1.49%) |
Jun 07, 2018 | 33.44 | 33.95 | 33.21 | 33.62 | 5,763,296 | +0.41(+1.24%) |
Jun 06, 2018 | 33.21 | 6,633,513 | -0.09(-0.27%) | |||
Jun 05, 2018 | 32.06 | 33.43 | 32.01 | 33.30 | 7,921,972 | +1.24(+3.88%) |
Jun 04, 2018 | 31.29 | 32.10 | 31.09 | 32.06 | 6,572,761 | +1.10(+3.56%) |
Jun 01, 2018 | 30.40 | 31.33 | 30.27 | 30.95 | 4,833,786 | +0.59(+1.95%) |
May 31, 2018 | 31.43 | 31.55 | 30.08 | 30.36 | 8,752,183 | -1.50(-4.69%) |
May 30, 2018 | 31.30 | 32.17 | 31.20 | 31.86 | 6,012,497 | +0.72(+2.32%) |
May 29, 2018 | 31.14 | 31.30 | 30.95 | 31.14 | 4,481,653 | -0.12(-0.39%) |
May 25, 2018 | 31.26 | 31.26 | 31.26 | 0 | +0.25(+0.80%) | |
May 24, 2018 | 28.99 | 31.70 | 28.80 | 31.01 | 17,081,896 | +1.03(+3.44%) |
May 23, 2018 | 29.86 | 30.20 | 29.65 | 29.98 | 6,345,487 | +0.05(+0.18%) |
May 22, 2018 | 30.24 | 30.27 | 29.82 | 29.93 | 4,177,294 | -0.05(-0.18%) |
May 21, 2018 | 29.91 | 30.52 | 29.86 | 29.98 | 3,796,685 | +0.27(+0.92%) |
May 18, 2018 | 29.96 | 30.26 | 29.21 | 29.71 | 3,471,262 | -0.27(-0.91%) |
May 17, 2018 | 29.95 | 30.45 | 29.88 | 29.98 | 3,193,467 | -0.12(-0.41%) |
May 16, 2018 | 29.78 | 30.40 | 29.62 | 30.11 | 4,561,557 | +0.77(+2.64%) |
May 15, 2018 | 29.23 | 29.38 | 28.62 | 29.33 | 4,145,508 | +0.07(+0.24%) |
May 14, 2018 | 29.06 | 29.97 | 28.82 | 29.26 | 7,005,588 | +0.79(+2.78%) |
May 11, 2018 | 27.75 | 28.88 | 27.61 | 28.47 | 7,239,905 | +0.57(+2.05%) |
May 10, 2018 | 29.19 | 29.63 | 27.03 | 27.90 | 18,259,932 | -2.15(-7.15%) |
May 09, 2018 | 30.04 | 30.65 | 29.56 | 30.04 | 5,252,425 | +0.16(+0.53%) |
May 08, 2018 | 29.93 | 30.25 | 29.60 | 29.89 | 4,746,909 | -0.08(-0.26%) |
May 07, 2018 | 30.25 | 30.42 | 29.37 | 29.97 | 5,338,273 | -0.28(-0.93%) |
May 04, 2018 | 30.38 | 30.68 | 29.83 | 30.25 | 3,546,539 | -0.17(-0.55%) |
May 03, 2018 | 30.20 | 30.76 | 30.04 | 30.41 | 3,510,213 | +0.17(+0.55%) |
May 02, 2018 | 30.15 | 30.35 | 29.95 | 30.25 | 5,004,525 | +0.03(+0.09%) |
May 01, 2018 | 30.64 | 30.74 | 29.96 | 30.22 | 4,967,655 | -0.52(-1.69%) |
Apr 30, 2018 | 31.10 | 31.91 | 30.62 | 30.74 | 4,374,461 | -0.31(-0.99%) |
Apr 27, 2018 | 31.40 | 31.51 | 30.88 | 31.05 | 4,045,965 | -0.16(-0.51%) |
Apr 26, 2018 | 31.37 | 31.46 | 30.98 | 31.21 | 3,322,959 | -0.02(-0.06%) |
Apr 25, 2018 | 30.68 | 31.29 | 30.42 | 31.22 | 3,097,817 | +0.49(+1.60%) |
Apr 24, 2018 | 30.85 | 31.28 | 30.56 | 30.73 | 5,018,105 | +0.09(+0.29%) |
Apr 23, 2018 | 30.29 | 31.02 | 30.23 | 30.64 | 3,609,522 | +0.38(+1.25%) |
Apr 20, 2018 | 31.62 | 31.62 | 30.13 | 30.26 | 6,068,011 | -1.39(-4.39%) |
Apr 19, 2018 | 31.67 | 31.84 | 31.09 | 31.66 | 5,985,870 | -0.08(-0.25%) |
Apr 18, 2018 | 32.11 | 32.42 | 31.72 | 31.74 | 2,951,113 | -0.18(-0.55%) |
Apr 17, 2018 | 32.22 | 32.55 | 31.89 | 31.91 | 3,696,278 | -0.13(-0.41%) |
Apr 16, 2018 | 32.11 | 32.35 | 31.42 | 32.04 | 3,854,764 | +0.18(+0.58%) |
Apr 13, 2018 | 31.86 | 32.49 | 31.64 | 31.86 | 5,802,195 | +0.01(+0.03%) |
Apr 12, 2018 | 33.00 | 33.02 | 31.56 | 31.85 | 9,927,617 | -1.53(-4.59%) |
Apr 11, 2018 | 33.06 | 33.84 | 33.02 | 33.38 | 6,452,555 | -0.36(-1.07%) |
Apr 10, 2018 | 33.73 | 34.01 | 33.31 | 33.74 | 3,324,367 | +0.23(+0.68%) |
Apr 09, 2018 | 33.84 | 33.98 | 33.42 | 33.51 | 2,499,094 | -0.12(-0.37%) |
Apr 06, 2018 | 33.80 | 34.24 | 33.33 | 33.64 | 4,336,553 | -0.47(-1.37%) |
Apr 05, 2018 | 33.93 | 34.29 | 33.43 | 34.10 | 4,667,441 | +0.44(+1.31%) |
Apr 04, 2018 | 32.69 | 33.72 | 32.69 | 33.66 | 3,783,410 | +0.55(+1.65%) |
Apr 03, 2018 | 32.84 | 33.28 | 32.79 | 33.12 | 4,501,928 | +0.48(+1.48%) |
Apr 02, 2018 | 33.73 | 33.83 | 32.33 | 32.63 | 5,486,790 | -1.01(-3.01%) |
Mar 29, 2018 | 33.65 | 33.65 | 33.65 | 0 | +0.48(+1.43%) | |
Mar 28, 2018 | 33.66 | 34.13 | 33.13 | 33.17 | 6,071,852 | -0.39(-1.15%) |
Mar 27, 2018 | 33.55 | 34.24 | 33.38 | 33.56 | 6,555,758 | +0.22(+0.66%) |
Mar 26, 2018 | 32.94 | 33.49 | 32.38 | 33.34 | 8,157,291 | +0.31(+0.93%) |
Mar 23, 2018 | 33.93 | 33.96 | 33.01 | 33.03 | 3,981,866 | -0.75(-2.22%) |
Mar 22, 2018 | 34.41 | 34.54 | 33.72 | 33.78 | 4,520,727 | -0.93(-2.69%) |
Mar 21, 2018 | 35.15 | 35.64 | 34.64 | 34.71 | 3,646,883 | -0.31(-0.88%) |
Mar 20, 2018 | 34.96 | 35.15 | 34.65 | 35.02 | 3,806,329 | -0.12(-0.35%) |
Mar 19, 2018 | 35.67 | 35.79 | 34.91 | 35.14 | 4,984,730 | -0.57(-1.60%) |
Mar 16, 2018 | 36.24 | 36.34 | 35.70 | 35.72 | 9,646,535 | -0.42(-1.17%) |
Mar 15, 2018 | 36.51 | 36.73 | 35.98 | 36.14 | 3,665,058 | -0.23(-0.63%) |
Mar 14, 2018 | 37.03 | 37.20 | 36.16 | 36.37 | 4,787,390 | -0.53(-1.43%) |
Mar 13, 2018 | 37.26 | 37.58 | 36.68 | 36.90 | 4,150,356 | -0.22(-0.59%) |
Mar 12, 2018 | 37.28 | 37.96 | 36.81 | 37.12 | 4,435,414 | -0.10(-0.26%) |
Mar 09, 2018 | 36.80 | 37.30 | 35.94 | 37.21 | 5,920,572 | +0.56(+1.54%) |
Mar 08, 2018 | 38.74 | 38.74 | 36.49 | 36.65 | 8,193,371 | -2.07(-5.34%) |
Mar 07, 2018 | 38.31 | 38.72 | 5,305,600 | -1.00(-2.53%) | ||
Mar 06, 2018 | 39.32 | 40.10 | 39.09 | 39.72 | 5,607,834 | +0.45(+1.14%) |
Mar 05, 2018 | 38.06 | 39.41 | 38.00 | 39.27 | 5,851,719 | +1.10(+2.88%) |
Mar 02, 2018 | 36.87 | 38.86 | 36.72 | 38.17 | 8,975,363 | +0.76(+2.02%) |
Mar 01, 2018 | 39.42 | 40.01 | 37.41 | 37.41 | 22,254,196 | -6.02(-13.87%) |
Feb 28, 2018 | 42.89 | 44.26 | 42.89 | 43.44 | 7,243,650 | +1.01(+2.39%) |
Feb 27, 2018 | 43.32 | 44.40 | 42.07 | 42.42 | 5,240,792 | -0.33(-0.76%) |
Feb 26, 2018 | 42.98 | 43.00 | 41.69 | 42.75 | 4,159,144 | -0.14(-0.33%) |
Feb 23, 2018 | 42.58 | 42.93 | 42.16 | 42.89 | 2,904,328 | +0.52(+1.23%) |
Feb 22, 2018 | 42.37 | 2,963,773 | +0.70(+1.69%) | |||
Feb 21, 2018 | 41.38 | 42.69 | 41.35 | 41.67 | 3,710,294 | +0.44(+1.08%) |
Feb 20, 2018 | 42.28 | 42.40 | 41.09 | 41.22 | 4,697,253 | -1.31(-3.09%) |
Feb 16, 2018 | 42.54 | 42.54 | 42.54 | 0 | -0.52(-1.21%) | |
Feb 15, 2018 | 43.57 | 43.78 | 42.11 | 43.06 | 3,000,260 | -0.30(-0.70%) |
Feb 14, 2018 | 41.98 | 43.94 | 41.63 | 43.36 | 3,482,072 | +1.16(+2.74%) |
Feb 13, 2018 | 42.17 | 42.48 | 40.95 | 42.21 | 3,481,593 | -0.14(-0.33%) |
Feb 12, 2018 | 42.67 | 43.01 | 41.37 | 42.35 | 4,297,999 | +0.04(+0.10%) |
Feb 09, 2018 | 42.11 | 42.93 | 40.69 | 42.30 | 5,482,532 | +0.77(+1.84%) |
Feb 08, 2018 | 44.11 | 44.46 | 41.50 | 41.54 | 8,118,557 | -1.17(-2.73%) |
Feb 07, 2018 | 41.73 | 42.71 | 41.39 | 42.70 | 5,275,331 | +1.66(+4.05%) |
Feb 06, 2018 | 38.96 | 41.54 | 38.59 | 41.04 | 5,166,950 | +0.35(+0.85%) |
Feb 05, 2018 | 40.89 | 42.10 | 40.12 | 40.69 | 4,230,269 | -0.62(-1.49%) |
Feb 02, 2018 | 42.48 | 42.74 | 40.99 | 41.31 | 6,000,826 | -1.60(-3.73%) |
Feb 01, 2018 | 43.08 | 43.75 | 42.64 | 42.91 | 3,132,173 | -0.64(-1.48%) |
Jan 31, 2018 | 44.61 | 44.96 | 43.11 | 43.55 | 3,748,884 | -0.78(-1.77%) |
Jan 30, 2018 | 44.87 | 45.11 | 44.52 | 44.34 | 3,643,371 | -0.97(-2.15%) |
Jan 29, 2018 | 45.34 | 45.95 | 45.23 | 45.31 | 2,749,313 | -0.14(-0.31%) |
Jan 26, 2018 | 45.91 | 45.91 | 45.12 | 45.45 | 3,609,674 | -0.07(-0.15%) |
Jan 25, 2018 | 46.29 | 46.37 | 44.83 | 45.52 | 3,936,023 | -0.73(-1.58%) |
Jan 24, 2018 | 46.27 | 46.42 | 45.69 | 46.25 | 5,098,810 | -0.01(-0.02%) |
Jan 23, 2018 | 45.35 | 46.42 | 45.29 | 46.26 | 4,057,429 | +1.01(+2.23%) |
Jan 22, 2018 | 44.03 | 45.27 | 43.67 | 45.25 | 3,822,314 | +1.17(+2.66%) |
Jan 19, 2018 | 42.77 | 44.24 | 42.49 | 44.08 | 3,918,324 | +1.45(+3.41%) |
Jan 18, 2018 | 42.61 | 42.92 | 42.49 | 42.62 | 2,401,397 | +0.06(+0.14%) |
Jan 17, 2018 | 42.62 | 43.21 | 42.48 | 42.56 | 2,923,802 | -0.03(-0.08%) |
Jan 16, 2018 | 43.48 | 43.83 | 42.25 | 42.60 | 7,813,697 | -0.59(-1.37%) |
Jan 12, 2018 | 43.19 | 43.19 | 43.19 | 0 | -0.30(-0.68%) | |
Jan 11, 2018 | 42.07 | 43.52 | 42.02 | 43.48 | 6,156,973 | +1.46(+3.48%) |
Jan 10, 2018 | 42.32 | 42.02 | 5,407,964 | +0.83(+2.00%) | ||
Jan 09, 2018 | 42.40 | 42.41 | 40.87 | 41.20 | 7,577,539 | -1.10(-2.59%) |
Jan 08, 2018 | 43.55 | 43.79 | 42.10 | 42.29 | 6,582,359 | -1.50(-3.42%) |
Jan 05, 2018 | 44.46 | 44.55 | 43.38 | 43.79 | 7,948,185 | -0.56(-1.25%) |
Jan 04, 2018 | 45.16 | 45.60 | 42.74 | 44.35 | 24,332,738 | -6.23(-12.31%) |
Jan 03, 2018 | 52.19 | 52.34 | 50.28 | 50.57 | 6,576,837 | -1.50(-2.89%) |
Jan 02, 2018 | 53.26 | 53.42 | 52.08 | 52.08 | 4,157,618 | -0.29(-0.55%) |
Dec 29, 2017 | 52.36 | 52.36 | 52.36 | 0 | -0.70(-1.31%) | |
Dec 28, 2017 | 53.30 | 53.37 | 52.58 | 53.06 | 1,947,322 | -0.20(-0.38%) |
Dec 27, 2017 | 54.58 | 54.58 | 53.10 | 53.26 | 2,311,249 | -1.48(-2.70%) |
Dec 26, 2017 | 53.25 | 54.87 | 53.17 | 54.74 | 2,333,338 | +1.38(+2.59%) |
Dec 22, 2017 | 52.55 | 53.38 | 52.20 | 53.35 | 2,148,894 | +0.67(+1.27%) |
Dec 21, 2017 | 52.86 | 52.96 | 51.72 | 52.68 | 4,941,810 | +0.17(+0.31%) |
Dec 20, 2017 | 52.61 | 52.94 | 51.95 | 52.52 | 4,207,455 | +0.05(+0.10%) |
Dec 19, 2017 | 52.88 | 53.43 | 52.28 | 52.47 | 5,157,638 | -0.58(-1.10%) |
Dec 18, 2017 | 51.02 | 53.10 | 50.66 | 53.05 | 5,146,792 | +2.52(+4.99%) |
Dec 15, 2017 | 51.27 | 51.72 | 50.23 | 50.53 | 10,127,217 | -0.40(-0.79%) |
Dec 14, 2017 | 51.63 | 52.46 | 50.39 | 50.93 | 6,224,801 | -0.22(-0.43%) |
Dec 13, 2017 | 50.93 | 51.48 | 50.58 | 51.15 | 3,718,093 | +0.43(+0.86%) |
Dec 12, 2017 | 50.71 | 51.07 | 50.02 | 50.71 | 4,115,180 | +0.29(+0.57%) |
Dec 11, 2017 | 49.75 | 50.43 | 49.24 | 50.42 | 4,088,453 | +0.62(+1.24%) |
Dec 08, 2017 | 49.81 | 49.85 | 47.86 | 49.81 | 4,877,731 | +1.90(+3.96%) |
Dec 07, 2017 | 48.28 | 48.68 | 47.35 | 47.91 | 4,507,240 | -0.10(-0.20%) |
Dec 06, 2017 | 48.32 | 49.05 | 48.00 | 48.01 | 3,456,168 | -0.08(-0.16%) |
Dec 05, 2017 | 49.02 | 49.13 | 47.99 | 48.08 | 3,151,414 | -1.57(-3.15%) |
Dec 04, 2017 | 49.23 | 50.31 | 49.14 | 49.65 | 5,696,336 | +1.09(+2.24%) |