Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.13 | 40.64 | 38.62 | 40.54 | 73,533,448 | +1.51(+3.86%) |
Nov 29, 2018 | 39.69 | 40.06 | 38.73 | 39.03 | 54,901,372 | -0.63(-1.59%) |
Nov 28, 2018 | 39.27 | 39.72 | 37.94 | 39.66 | 81,057,360 | +1.57(+4.12%) |
Nov 27, 2018 | 37.66 | 38.91 | 37.30 | 38.09 | 74,340,616 | +0.17(+0.44%) |
Nov 26, 2018 | 37.14 | 38.03 | 36.32 | 37.92 | 82,054,960 | +1.99(+5.55%) |
Nov 23, 2018 | 35.51 | 37.07 | 35.38 | 35.93 | 41,564,184 | +0.07(+0.20%) |
Nov 21, 2018 | 35.86 | 35.86 | 35.86 | 0 | -1.08(-2.93%) | |
Nov 20, 2018 | 33.22 | 38.22 | 33.03 | 36.94 | 170,504,400 | +1.09(+3.03%) |
Nov 19, 2018 | 40.09 | 40.10 | 35.84 | 35.86 | 170,940,912 | -4.89(-12.00%) |
Nov 16, 2018 | 40.47 | 42.29 | 40.05 | 40.74 | 198,102,624 | -9.41(-18.76%) |
Nov 15, 2018 | 48.80 | 50.87 | 48.44 | 50.15 | 80,562,808 | +1.29(+2.64%) |
Nov 14, 2018 | 51.12 | 51.26 | 47.78 | 48.86 | 52,980,328 | -0.53(-1.06%) |
Nov 13, 2018 | 47.94 | 50.60 | 47.88 | 49.39 | 64,824,648 | +2.42(+5.15%) |
Nov 12, 2018 | 50.05 | 50.27 | 46.75 | 46.97 | 62,126,912 | -4.00(-7.84%) |
Nov 09, 2018 | 50.15 | 51.87 | 49.82 | 50.96 | 41,692,520 | -0.08(-0.16%) |
Nov 08, 2018 | 52.38 | 52.39 | 50.51 | 51.04 | 51,515,752 | -1.93(-3.65%) |
Nov 07, 2018 | 52.97 | 53.87 | 52.33 | 52.98 | 48,740,404 | +0.68(+1.29%) |
Nov 06, 2018 | 52.40 | 53.24 | 51.93 | 52.30 | 30,129,158 | -0.18(-0.34%) |
Nov 05, 2018 | 53.12 | 53.36 | 50.87 | 52.47 | 38,239,544 | -0.78(-1.47%) |
Nov 02, 2018 | 53.95 | 55.01 | 52.09 | 53.26 | 45,699,940 | -0.79(-1.46%) |
Nov 01, 2018 | 52.61 | 54.14 | 51.34 | 54.05 | 57,095,496 | +1.80(+3.45%) |
Oct 31, 2018 | 51.95 | 52.68 | 50.55 | 52.24 | 75,213,216 | +1.94(+3.86%) |
Oct 30, 2018 | 46.23 | 50.40 | 45.99 | 50.30 | 81,373,080 | +4.31(+9.36%) |
Oct 29, 2018 | 50.55 | 50.58 | 43.61 | 45.99 | 76,439,848 | -3.14(-6.39%) |
Oct 26, 2018 | 49.14 | 50.76 | 47.85 | 49.13 | 67,071,240 | -2.37(-4.59%) |
Oct 25, 2018 | 48.44 | 51.97 | 47.99 | 51.50 | 95,965,248 | +2.09(+4.23%) |
Oct 24, 2018 | 54.39 | 54.86 | 49.27 | 49.41 | 89,081,320 | -5.36(-9.79%) |
Oct 23, 2018 | 54.62 | 55.55 | 53.70 | 54.78 | 63,113,236 | -2.52(-4.39%) |
Oct 22, 2018 | 57.31 | 58.31 | 56.27 | 57.29 | 37,202,888 | +0.51(+0.89%) |
Oct 19, 2018 | 59.91 | 60.10 | 56.42 | 56.79 | 61,908,000 | -2.57(-4.33%) |
Oct 18, 2018 | 60.92 | 61.31 | 58.75 | 59.35 | 52,851,868 | -0.87(-1.45%) |
Oct 17, 2018 | 61.54 | 61.92 | 59.74 | 60.23 | 33,242,960 | -0.69(-1.13%) |
Oct 16, 2018 | 59.45 | 61.03 | 58.96 | 60.91 | 41,164,956 | +2.59(+4.44%) |
Oct 15, 2018 | 60.96 | 60.96 | 58.31 | 58.32 | 45,344,056 | -2.77(-4.53%) |
Oct 12, 2018 | 60.84 | 61.83 | 59.38 | 61.09 | 61,366,012 | +2.83(+4.85%) |
Oct 11, 2018 | 60.01 | 61.34 | 58.05 | 58.26 | 73,107,424 | -2.62(-4.30%) |
Oct 10, 2018 | 64.74 | 65.20 | 60.86 | 60.88 | 69,016,888 | -4.92(-7.48%) |
Oct 09, 2018 | 65.65 | 66.60 | 65.12 | 65.80 | 27,586,016 | -0.06(-0.09%) |
Oct 08, 2018 | 66.04 | 67.19 | 64.45 | 65.86 | 41,215,900 | -1.01(-1.52%) |
Oct 05, 2018 | 68.96 | 69.58 | 66.29 | 66.87 | 43,043,660 | -2.34(-3.38%) |
Oct 04, 2018 | 70.69 | 70.93 | 68.43 | 69.21 | 39,459,216 | -1.84(-2.59%) |
Oct 03, 2018 | 71.69 | 71.77 | 70.01 | 71.05 | 32,336,194 | +0.06(+0.09%) |
Oct 02, 2018 | 71.43 | 72.54 | 70.76 | 70.99 | 38,715,916 | -0.71(-1.00%) |
Oct 01, 2018 | 70.41 | 72.37 | 70.03 | 71.70 | 62,726,372 | +2.07(+2.97%) |
Sep 28, 2018 | 67.58 | 69.86 | 67.30 | 69.63 | 71,572,224 | +3.37(+5.09%) |
Sep 27, 2018 | 66.49 | 66.71 | 65.94 | 66.26 | 21,626,120 | +0.12(+0.18%) |
Sep 26, 2018 | 66.56 | 66.96 | 65.98 | 66.14 | 27,084,620 | -0.37(-0.56%) |
Sep 25, 2018 | 66.50 | 66.76 | 65.64 | 66.51 | 28,275,898 | +0.67(+1.02%) |
Sep 24, 2018 | 64.97 | 65.87 | 64.10 | 65.84 | 29,644,114 | +0.56(+0.85%) |
Sep 21, 2018 | 66.10 | 66.56 | 64.95 | 65.28 | 43,900,432 | -0.70(-1.06%) |
Sep 20, 2018 | 66.17 | 66.60 | 65.44 | 65.98 | 43,430,816 | -1.41(-2.10%) |
Sep 19, 2018 | 66.97 | 67.57 | 66.47 | 67.39 | 22,671,904 | +0.24(+0.35%) |
Sep 18, 2018 | 67.92 | 68.95 | 67.09 | 67.16 | 30,208,120 | -0.72(-1.06%) |
Sep 17, 2018 | 68.24 | 68.73 | 67.68 | 67.88 | 20,706,960 | -0.62(-0.90%) |
Sep 14, 2018 | 68.14 | 69.16 | 67.77 | 68.50 | 39,038,256 | +1.26(+1.88%) |
Sep 13, 2018 | 67.12 | 68.14 | 66.94 | 67.24 | 30,777,594 | +0.78(+1.17%) |
Sep 12, 2018 | 67.20 | 67.39 | 64.90 | 66.46 | 42,272,616 | -1.14(-1.69%) |
Sep 11, 2018 | 67.61 | 68.49 | 67.40 | 67.60 | 24,517,024 | -0.48(-0.70%) |
Sep 10, 2018 | 67.59 | 68.37 | 67.15 | 68.08 | 22,207,088 | +0.71(+1.06%) |
Sep 07, 2018 | 66.66 | 68.62 | 66.21 | 67.36 | 29,805,046 | -0.21(-0.32%) |
Sep 06, 2018 | 68.83 | 68.85 | 67.25 | 67.58 | 32,560,294 | -1.41(-2.05%) |
Sep 05, 2018 | 70.12 | 70.48 | 68.18 | 68.99 | 39,656,892 | -1.31(-1.86%) |
Sep 04, 2018 | 69.42 | 70.67 | 69.13 | 70.30 | 39,519,432 | +0.75(+1.08%) |
Aug 31, 2018 | 69.55 | 69.55 | 69.55 | 0 | +0.71(+1.03%) | |
Aug 30, 2018 | 68.69 | 69.81 | 68.47 | 68.84 | 34,915,348 | -0.17(-0.24%) |
Aug 29, 2018 | 67.87 | 69.26 | 67.67 | 69.01 | 42,368,152 | +1.06(+1.55%) |
Aug 28, 2018 | 68.27 | 68.50 | 66.75 | 67.95 | 47,932,420 | -0.38(-0.55%) |
Aug 27, 2018 | 67.71 | 69.07 | 67.40 | 68.33 | 51,017,728 | +0.91(+1.35%) |
Aug 24, 2018 | 66.17 | 67.56 | 66.12 | 67.42 | 53,654,124 | +1.33(+2.02%) |
Aug 23, 2018 | 64.70 | 66.74 | 64.56 | 66.08 | 72,712,976 | +1.00(+1.53%) |
Aug 22, 2018 | 62.41 | 65.14 | 62.37 | 65.09 | 75,643,008 | +2.35(+3.75%) |
Aug 21, 2018 | 61.54 | 62.78 | 61.34 | 62.74 | 67,905,200 | +1.36(+2.21%) |
Aug 20, 2018 | 60.22 | 62.71 | 59.12 | 61.38 | 86,218,792 | +0.75(+1.23%) |
Aug 17, 2018 | 62.64 | 62.65 | 60.36 | 60.63 | 115,400,960 | -3.13(-4.90%) |
Aug 16, 2018 | 64.86 | 64.89 | 63.15 | 63.76 | 80,517,488 | -0.41(-0.63%) |
Aug 15, 2018 | 64.95 | 65.29 | 63.37 | 64.16 | 59,628,176 | -0.58(-0.90%) |
Aug 14, 2018 | 64.48 | 64.89 | 63.65 | 64.74 | 46,940,448 | +1.32(+2.07%) |
Aug 13, 2018 | 63.19 | 64.64 | 63.17 | 63.43 | 37,800,296 | +0.33(+0.52%) |
Aug 10, 2018 | 62.69 | 63.42 | 62.58 | 63.10 | 25,905,416 | -0.41(-0.65%) |
Aug 09, 2018 | 64.18 | 64.20 | 63.44 | 63.51 | 20,606,842 | -0.49(-0.76%) |
Aug 08, 2018 | 63.65 | 64.45 | 63.30 | 64.00 | 26,432,770 | +0.36(+0.57%) |
Aug 07, 2018 | 63.40 | 63.82 | 63.13 | 63.63 | 26,044,972 | +0.72(+1.15%) |
Aug 06, 2018 | 62.31 | 62.95 | 61.84 | 62.91 | 20,939,042 | +0.48(+0.77%) |
Aug 03, 2018 | 62.31 | 62.67 | 62.14 | 62.43 | 21,631,724 | +0.37(+0.59%) |
Aug 02, 2018 | 60.33 | 62.11 | 59.74 | 62.07 | 27,187,902 | +1.03(+1.68%) |
Aug 01, 2018 | 60.96 | 61.51 | 60.40 | 61.04 | 28,532,864 | +0.40(+0.66%) |
Jul 31, 2018 | 60.36 | 61.39 | 59.97 | 60.64 | 28,638,430 | +0.18(+0.30%) |
Jul 30, 2018 | 62.56 | 62.61 | 60.11 | 60.46 | 34,333,788 | -1.95(-3.13%) |
Jul 27, 2018 | 63.48 | 63.55 | 61.87 | 62.41 | 29,821,754 | -0.70(-1.11%) |
Jul 26, 2018 | 62.18 | 63.48 | 62.01 | 63.11 | 32,797,902 | +0.74(+1.18%) |
Jul 25, 2018 | 62.50 | 61.11 | 62.38 | 32,302,574 | +0.78(+1.27%) | |
Jul 24, 2018 | 62.25 | 63.11 | 61.42 | 61.59 | 35,786,796 | -0.17(-0.28%) |
Jul 23, 2018 | 61.87 | 61.89 | 60.25 | 61.77 | 30,398,780 | -0.37(-0.59%) |
Jul 20, 2018 | 62.77 | 62.03 | 62.13 | 22,459,332 | -0.28(-0.45%) | |
Jul 19, 2018 | 62.15 | 62.75 | 62.00 | 62.42 | 23,781,290 | +0.08(+0.13%) |
Jul 18, 2018 | 62.75 | 62.89 | 61.82 | 62.33 | 28,010,516 | -0.49(-0.78%) |
Jul 17, 2018 | 60.98 | 62.98 | 60.72 | 62.83 | 36,533,540 | +1.36(+2.21%) |
Jul 16, 2018 | 61.47 | 62.00 | 61.34 | 61.47 | 19,861,374 | -0.28(-0.45%) |
Jul 13, 2018 | 61.75 | 24,950,368 | -0.47(-0.76%) | |||
Jul 12, 2018 | 61.76 | 62.70 | 61.66 | 62.22 | 34,862,412 | +0.92(+1.49%) |
Jul 11, 2018 | 61.79 | 62.14 | 61.20 | 61.30 | 37,052,964 | -1.42(-2.26%) |
Jul 10, 2018 | 61.85 | 62.94 | 61.45 | 62.72 | 36,165,688 | +0.99(+1.60%) |
Jul 09, 2018 | 62.00 | 62.01 | 60.94 | 61.73 | 30,619,134 | +0.48(+0.78%) |
Jul 06, 2018 | 59.87 | 61.34 | 59.66 | 61.25 | 29,915,926 | +1.14(+1.90%) |
Jul 05, 2018 | 59.21 | 60.16 | 58.82 | 60.11 | 30,871,046 | +1.46(+2.49%) |
Jul 03, 2018 | 58.65 | 58.65 | 58.65 | 0 | -1.34(-2.23%) | |
Jul 02, 2018 | 57.97 | 60.03 | 57.77 | 59.99 | 36,081,468 | +1.32(+2.25%) |
Jun 29, 2018 | 60.30 | 60.43 | 58.66 | 58.67 | 39,601,404 | -0.98(-1.64%) |
Jun 28, 2018 | 58.28 | 59.77 | 58.20 | 59.65 | 34,111,260 | +1.27(+2.18%) |
Jun 27, 2018 | 60.37 | 61.03 | 58.32 | 58.38 | 45,806,648 | -1.55(-2.59%) |
Jun 26, 2018 | 60.35 | 60.84 | 59.42 | 59.93 | 48,314,240 | +0.71(+1.20%) |
Jun 25, 2018 | 61.08 | 61.12 | 58.34 | 59.22 | 67,196,184 | -2.93(-4.71%) |
Jun 22, 2018 | 63.88 | 64.02 | 62.00 | 62.15 | 43,826,952 | -1.53(-2.40%) |
Jun 21, 2018 | 65.28 | 65.47 | 63.60 | 63.67 | 36,278,680 | -1.29(-1.98%) |
Jun 20, 2018 | 64.84 | 65.49 | 64.46 | 64.96 | 37,303,148 | +0.53(+0.82%) |
Jun 19, 2018 | 64.62 | 65.29 | 63.16 | 64.43 | 60,038,868 | -1.22(-1.86%) |
Jun 18, 2018 | 65.25 | 65.83 | 64.98 | 65.65 | 35,931,476 | -0.04(-0.06%) |
Jun 15, 2018 | 66.24 | 66.10 | 65.69 | 43,635,288 | -0.41(-0.62%) | |
Jun 14, 2018 | 65.44 | 66.67 | 65.29 | 66.10 | 43,389,856 | +1.12(+1.72%) |
Jun 13, 2018 | 65.04 | 65.79 | 64.89 | 64.98 | 34,129,248 | -0.04(-0.07%) |
Jun 12, 2018 | 64.81 | 65.15 | 64.31 | 65.03 | 32,207,620 | +0.49(+0.75%) |
Jun 11, 2018 | 64.83 | 65.24 | 64.42 | 64.54 | 26,772,178 | -0.41(-0.63%) |
Jun 08, 2018 | 64.38 | 65.38 | 64.19 | 64.95 | 36,387,116 | -0.15(-0.24%) |
Jun 07, 2018 | 65.63 | 65.75 | 64.20 | 65.11 | 37,271,384 | -0.56(-0.85%) |
Jun 06, 2018 | 65.70 | 65.67 | 37,476,036 | +0.02(+0.03%) | ||
Jun 05, 2018 | 65.62 | 66.02 | 65.18 | 65.65 | 39,519,864 | +0.05(+0.08%) |
Jun 04, 2018 | 64.14 | 65.81 | 63.82 | 65.59 | 64,759,304 | +1.79(+2.81%) |
Jun 01, 2018 | 62.90 | 63.86 | 62.82 | 63.80 | 42,596,584 | +1.34(+2.15%) |
May 31, 2018 | 62.33 | 63.20 | 62.23 | 62.46 | 49,815,488 | -0.20(-0.32%) |
May 30, 2018 | 61.90 | 62.74 | 61.65 | 62.65 | 39,451,312 | +1.09(+1.77%) |
May 29, 2018 | 61.55 | 62.25 | 61.10 | 61.56 | 35,580,144 | -0.17(-0.28%) |
May 25, 2018 | 61.74 | 61.74 | 61.74 | 0 | +0.39(+0.64%) | |
May 24, 2018 | 61.27 | 61.77 | 60.74 | 61.34 | 44,136,036 | +0.04(+0.06%) |
May 23, 2018 | 59.51 | 61.32 | 59.50 | 61.30 | 44,682,400 | +1.24(+2.06%) |
May 22, 2018 | 60.58 | 60.84 | 59.46 | 60.07 | 52,329,040 | -0.38(-0.63%) |
May 21, 2018 | 61.85 | 61.88 | 59.52 | 60.45 | 64,673,420 | -0.42(-0.69%) |
May 18, 2018 | 61.83 | 62.46 | 60.82 | 60.87 | 48,860,024 | -0.44(-0.71%) |
May 17, 2018 | 60.91 | 62.25 | 60.74 | 61.31 | 52,464,988 | +0.42(+0.69%) |
May 16, 2018 | 60.39 | 61.51 | 60.02 | 60.89 | 55,934,616 | +0.11(+0.18%) |
May 15, 2018 | 62.57 | 62.59 | 59.77 | 60.78 | 97,263,032 | -2.43(-3.84%) |
May 14, 2018 | 63.38 | 63.98 | 62.96 | 63.20 | 52,820,272 | +0.21(+0.33%) |
May 11, 2018 | 62.56 | 64.30 | 62.01 | 63.00 | 122,671,472 | -1.39(-2.15%) |
May 10, 2018 | 63.84 | 64.47 | 63.66 | 64.38 | 99,929,768 | +1.08(+1.70%) |
May 09, 2018 | 62.17 | 63.33 | 61.90 | 63.31 | 60,209,968 | +1.33(+2.15%) |
May 08, 2018 | 61.55 | 62.00 | 61.06 | 61.97 | 51,142,960 | +0.43(+0.69%) |
May 07, 2018 | 60.22 | 62.12 | 60.12 | 61.55 | 69,443,432 | +2.38(+4.02%) |
May 04, 2018 | 57.38 | 59.20 | 57.21 | 59.17 | 40,470,572 | +1.50(+2.61%) |
May 03, 2018 | 56.33 | 57.93 | 55.88 | 57.67 | 44,708,312 | +1.65(+2.95%) |
May 02, 2018 | 56.18 | 56.63 | 55.75 | 56.01 | 27,076,442 | -0.21(-0.37%) |
May 01, 2018 | 55.58 | 56.24 | 54.99 | 56.22 | 25,567,528 | +0.55(+1.00%) |
Apr 30, 2018 | 56.18 | 56.68 | 55.47 | 55.66 | 33,104,552 | -0.35(-0.63%) |
Apr 27, 2018 | 56.80 | 57.00 | 55.59 | 56.02 | 40,489,592 | +0.27(+0.49%) |
Apr 26, 2018 | 55.24 | 55.82 | 54.59 | 55.74 | 37,824,048 | +2.12(+3.95%) |
Apr 25, 2018 | 54.45 | 54.84 | 52.05 | 53.62 | 59,390,192 | -1.12(-2.05%) |
Apr 24, 2018 | 55.67 | 56.63 | 54.09 | 54.75 | 41,859,776 | -0.66(-1.20%) |
Apr 23, 2018 | 56.78 | 57.30 | 55.15 | 55.41 | 43,163,304 | -1.20(-2.11%) |
Apr 20, 2018 | 56.60 | 57.45 | 56.29 | 56.61 | 39,009,688 | -0.08(-0.14%) |
Apr 19, 2018 | 57.36 | 57.69 | 56.13 | 56.69 | 47,650,432 | -1.81(-3.10%) |
Apr 18, 2018 | 58.29 | 59.21 | 57.61 | 58.50 | 39,492,484 | -0.29(-0.49%) |
Apr 17, 2018 | 57.82 | 59.00 | 57.26 | 58.79 | 45,155,492 | +1.50(+2.61%) |
Apr 16, 2018 | 57.36 | 57.63 | 56.35 | 57.29 | 35,399,960 | -0.00(-0.00%) |
Apr 13, 2018 | 58.70 | 58.78 | 56.81 | 57.30 | 50,811,324 | -0.77(-1.32%) |
Apr 12, 2018 | 56.93 | 58.24 | 56.48 | 58.06 | 59,874,652 | +2.07(+3.70%) |
Apr 11, 2018 | 56.26 | 56.67 | 55.67 | 55.99 | 46,449,196 | -0.41(-0.73%) |
Apr 10, 2018 | 55.62 | 56.68 | 55.05 | 56.41 | 77,112,968 | +3.09(+5.80%) |
Apr 09, 2018 | 53.66 | 54.94 | 53.11 | 53.31 | 50,378,940 | +0.29(+0.54%) |
Apr 06, 2018 | 53.76 | 54.85 | 52.74 | 53.03 | 66,968,088 | -1.76(-3.22%) |
Apr 05, 2018 | 56.58 | 56.71 | 54.08 | 54.79 | 70,454,008 | -1.20(-2.15%) |
Apr 04, 2018 | 53.22 | 56.10 | 52.97 | 55.99 | 79,624,472 | +0.22(+0.39%) |
Apr 03, 2018 | 56.38 | 57.01 | 54.78 | 55.77 | 67,358,792 | +1.06(+1.95%) |
Apr 02, 2018 | 56.61 | 58.08 | 53.83 | 54.71 | 93,102,192 | -2.61(-4.55%) |
Mar 29, 2018 | 57.32 | 57.32 | 57.32 | 0 | +2.53(+4.63%) | |
Mar 28, 2018 | 55.47 | 56.77 | 53.71 | 54.78 | 95,508,200 | -1.03(-1.85%) |
Mar 27, 2018 | 61.32 | 61.88 | 54.41 | 55.82 | 142,233,744 | -4.69(-7.76%) |
Mar 26, 2018 | 58.91 | 60.52 | 58.39 | 60.51 | 61,732,540 | +2.85(+4.94%) |
Mar 23, 2018 | 59.99 | 60.02 | 57.55 | 57.66 | 74,304,360 | -2.20(-3.67%) |
Mar 22, 2018 | 60.89 | 61.35 | 59.48 | 59.86 | 55,607,920 | -1.66(-2.70%) |
Mar 21, 2018 | 61.71 | 62.37 | 61.21 | 61.52 | 44,274,916 | -0.25(-0.41%) |
Mar 20, 2018 | 59.68 | 62.16 | 59.68 | 61.77 | 55,989,996 | +2.12(+3.56%) |
Mar 19, 2018 | 61.42 | 61.70 | 58.66 | 59.65 | 72,077,984 | -2.35(-3.78%) |
Mar 16, 2018 | 61.88 | 62.17 | 61.50 | 61.99 | 40,348,932 | +0.28(+0.46%) |
Mar 15, 2018 | 61.70 | 62.52 | 61.29 | 61.71 | 40,592,748 | +0.15(+0.24%) |
Mar 14, 2018 | 61.74 | 62.01 | 60.94 | 61.56 | 51,001,632 | +0.25(+0.42%) |
Mar 13, 2018 | 62.24 | 62.99 | 60.90 | 61.31 | 62,581,528 | -0.51(-0.82%) |
Mar 12, 2018 | 61.13 | 62.62 | 61.05 | 61.82 | 61,088,356 | +1.10(+1.81%) |
Mar 09, 2018 | 60.17 | 60.85 | 60.01 | 60.72 | 51,062,860 | +1.03(+1.72%) |
Mar 08, 2018 | 60.13 | 60.13 | 59.25 | 59.69 | 41,425,784 | -0.16(-0.27%) |
Mar 07, 2018 | 60.38 | 59.86 | 58,678,208 | -0.08(-0.13%) | ||
Mar 06, 2018 | 59.18 | 60.13 | 58.75 | 59.94 | 63,864,048 | +1.61(+2.76%) |
Mar 05, 2018 | 58.04 | 58.72 | 56.81 | 58.32 | 62,612,008 | -0.22(-0.38%) |
Mar 02, 2018 | 56.40 | 58.61 | 54.91 | 58.54 | 92,264,736 | +1.07(+1.86%) |
Mar 01, 2018 | 59.87 | 60.41 | 56.46 | 57.47 | 105,022,464 | -2.42(-4.05%) |
Feb 28, 2018 | 61.01 | 61.41 | 59.78 | 59.90 | 52,704,052 | -1.00(-1.65%) |
Feb 27, 2018 | 60.76 | 61.61 | 60.67 | 60.90 | 45,929,476 | -0.13(-0.21%) |
Feb 26, 2018 | 61.33 | 61.38 | 60.41 | 61.03 | 47,202,260 | +0.16(+0.26%) |
Feb 23, 2018 | 60.53 | 60.87 | 60.02 | 60.87 | 41,949,236 | +0.94(+1.56%) |
Feb 22, 2018 | 59.28 | 59.93 | 53,899,164 | +0.20(+0.33%) | ||
Feb 21, 2018 | 62.26 | 62.32 | 59.70 | 59.74 | 90,076,488 | -1.87(-3.04%) |
Feb 20, 2018 | 60.54 | 62.30 | 60.50 | 61.61 | 69,291,592 | +1.30(+2.15%) |
Feb 16, 2018 | 60.31 | 60.31 | 60.31 | 0 | -0.66(-1.08%) | |
Feb 15, 2018 | 60.55 | 61.43 | 60.16 | 60.97 | 70,567,712 | +1.26(+2.10%) |
Feb 14, 2018 | 57.14 | 60.00 | 57.05 | 59.71 | 75,201,128 | +2.17(+3.78%) |
Feb 13, 2018 | 58.00 | 57.54 | 63,159,088 | +1.14(+2.02%) | ||
Feb 12, 2018 | 58.21 | 58.25 | 55.66 | 56.40 | 110,396,800 | -1.00(-1.74%) |
Feb 09, 2018 | 58.93 | 59.09 | 53.80 | 57.40 | 169,255,776 | +3.60(+6.69%) |
Feb 08, 2018 | 57.85 | 58.16 | 53.80 | 53.80 | 113,425,448 | -2.79(-4.93%) |
Feb 07, 2018 | 56.79 | 58.11 | 56.07 | 56.59 | 81,064,920 | +0.80(+1.43%) |
Feb 06, 2018 | 50.56 | 55.83 | 50.46 | 55.80 | 112,381,424 | +1.79(+3.31%) |
Feb 05, 2018 | 56.15 | 57.69 | 50.72 | 54.01 | 117,341,480 | -3.75(-6.49%) |
Feb 02, 2018 | 58.62 | 58.86 | 57.18 | 57.76 | 72,616,544 | -1.73(-2.90%) |
Feb 01, 2018 | 59.00 | 61.07 | 58.88 | 59.49 | 52,199,084 | -1.31(-2.16%) |
Jan 31, 2018 | 60.79 | 61.65 | 60.46 | 60.80 | 48,313,996 | +0.76(+1.27%) |
Jan 30, 2018 | 59.64 | 60.72 | 58.97 | 60.04 | 57,585,092 | -1.02(-1.67%) |
Jan 29, 2018 | 60.04 | 61.37 | 59.51 | 61.06 | 45,947,504 | +0.87(+1.45%) |
Jan 26, 2018 | 58.90 | 60.19 | 58.77 | 60.19 | 52,189,040 | +1.73(+2.95%) |
Jan 25, 2018 | 58.87 | 59.30 | 58.31 | 58.46 | 41,359,708 | +0.14(+0.23%) |
Jan 24, 2018 | 59.13 | 59.49 | 57.77 | 58.32 | 58,664,144 | -0.77(-1.30%) |
Jan 23, 2018 | 58.34 | 59.32 | 58.15 | 59.09 | 47,969,324 | +1.29(+2.23%) |
Jan 22, 2018 | 57.00 | 57.82 | 56.42 | 57.80 | 55,624,600 | +0.89(+1.56%) |
Jan 19, 2018 | 56.42 | 57.16 | 56.15 | 56.92 | 61,591,308 | +1.40(+2.53%) |
Jan 18, 2018 | 55.39 | 56.06 | 55.08 | 55.51 | 41,202,716 | -0.07(-0.12%) |
Jan 17, 2018 | 54.59 | 55.68 | 53.65 | 55.58 | 54,336,348 | +1.14(+2.09%) |
Jan 16, 2018 | 55.42 | 56.27 | 53.60 | 54.44 | 69,818,864 | -0.71(-1.29%) |
Jan 12, 2018 | 55.15 | 55.15 | 55.15 | 0 | -0.27(-0.49%) | |
Jan 11, 2018 | 55.65 | 55.97 | 55.21 | 55.43 | 40,981,552 | +0.10(+0.18%) |
Jan 10, 2018 | 55.36 | 55.33 | 58,814,988 | +0.43(+0.78%) | ||
Jan 09, 2018 | 54.97 | 55.36 | 54.08 | 54.90 | 50,189,100 | -0.01(-0.03%) |
Jan 08, 2018 | 54.52 | 55.65 | 54.07 | 54.91 | 88,868,776 | +1.63(+3.06%) |
Jan 05, 2018 | 52.98 | 53.65 | 52.21 | 53.28 | 58,634,412 | +0.45(+0.85%) |
Jan 04, 2018 | 53.37 | 53.93 | 52.61 | 52.83 | 58,864,988 | +0.28(+0.53%) |
Jan 03, 2018 | 50.48 | 52.86 | 50.40 | 52.55 | 92,076,968 | +3.25(+6.58%) |
Jan 02, 2018 | 48.43 | 49.35 | 48.11 | 49.31 | 35,760,320 | +1.45(+3.02%) |
Dec 29, 2017 | 47.86 | 47.86 | 47.86 | 0 | -0.96(-1.98%) | |
Dec 28, 2017 | 49.01 | 49.30 | 48.77 | 48.83 | 24,260,056 | +0.06(+0.12%) |
Dec 27, 2017 | 48.70 | 49.46 | 48.56 | 48.77 | 33,256,104 | -0.07(-0.14%) |
Dec 26, 2017 | 47.75 | 48.91 | 47.45 | 48.84 | 35,851,824 | +0.54(+1.11%) |
Dec 22, 2017 | 48.08 | 48.39 | 47.31 | 48.30 | 47,127,416 | -0.15(-0.32%) |
Dec 21, 2017 | 48.71 | 48.95 | 48.37 | 48.45 | 30,373,338 | -0.23(-0.46%) |
Dec 20, 2017 | 48.90 | 48.99 | 48.12 | 48.68 | 29,164,964 | +0.17(+0.35%) |
Dec 19, 2017 | 48.86 | 48.91 | 48.22 | 48.51 | 37,631,160 | -0.44(-0.90%) |
Dec 18, 2017 | 47.79 | 48.98 | 47.49 | 48.95 | 48,151,168 | +1.57(+3.31%) |
Dec 15, 2017 | 46.56 | 47.57 | 45.91 | 47.38 | 67,721,912 | +1.26(+2.73%) |
Dec 14, 2017 | 45.99 | 46.83 | 45.66 | 46.12 | 44,218,844 | +0.07(+0.16%) |
Dec 13, 2017 | 47.61 | 47.63 | 46.01 | 46.05 | 55,964,488 | -1.15(-2.44%) |
Dec 12, 2017 | 47.71 | 47.95 | 46.97 | 47.20 | 45,870,096 | -0.94(-1.96%) |
Dec 11, 2017 | 47.51 | 48.18 | 47.35 | 48.15 | 37,521,652 | +0.78(+1.66%) |
Dec 08, 2017 | 47.99 | 48.18 | 47.28 | 47.36 | 47,187,996 | -0.12(-0.26%) |
Dec 07, 2017 | 47.48 | 47.89 | 47.04 | 47.49 | 54,190,740 | +0.68(+1.44%) |
Dec 06, 2017 | 45.93 | 47.03 | 45.72 | 46.81 | 46,977,172 | +0.38(+0.81%) |
Dec 05, 2017 | 45.12 | 47.66 | 44.67 | 46.44 | 99,131,496 | +0.27(+0.58%) |
Dec 04, 2017 | 49.48 | 49.52 | 45.64 | 46.17 | 125,262,040 | -2.73(-5.57%) |