Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.50 | 34.13 | 33.26 | 34.13 | 6,961,280 | +0.68(+2.05%) |
Dec 28, 2018 | 34.21 | 34.40 | 33.22 | 33.44 | 7,402,523 | -0.61(-1.81%) |
Dec 27, 2018 | 33.11 | 34.06 | 32.69 | 34.06 | 7,850,543 | +0.64(+1.92%) |
Dec 26, 2018 | 32.33 | 33.44 | 31.64 | 33.42 | 7,104,569 | +1.09(+3.38%) |
Dec 24, 2018 | 32.11 | 33.20 | 31.66 | 32.33 | 6,081,448 | -0.06(-0.19%) |
Dec 21, 2018 | 32.87 | 33.89 | 32.25 | 32.39 | 16,197,373 | -0.65(-1.97%) |
Dec 20, 2018 | 33.82 | 34.26 | 32.87 | 33.04 | 11,106,316 | -1.03(-3.02%) |
Dec 19, 2018 | 32.57 | 34.60 | 32.57 | 34.07 | 19,027,910 | +1.54(+4.74%) |
Dec 18, 2018 | 32.69 | 33.50 | 32.34 | 32.53 | 8,331,907 | +0.09(+0.27%) |
Dec 17, 2018 | 32.40 | 33.19 | 32.16 | 32.44 | 11,884,942 | -0.03(-0.08%) |
Dec 14, 2018 | 32.04 | 32.67 | 31.94 | 32.46 | 9,441,529 | +0.17(+0.54%) |
Dec 13, 2018 | 32.54 | 32.92 | 32.05 | 32.29 | 11,378,819 | -0.34(-1.03%) |
Dec 12, 2018 | 32.04 | 33.11 | 31.75 | 32.63 | 9,900,006 | +0.94(+2.98%) |
Dec 11, 2018 | 32.57 | 33.17 | 31.45 | 31.69 | 13,756,413 | -0.52(-1.61%) |
Dec 10, 2018 | 32.28 | 32.37 | 31.05 | 32.21 | 14,311,545 | -0.33(-1.03%) |
Dec 07, 2018 | 33.71 | 34.36 | 32.48 | 32.54 | 10,771,233 | -1.30(-3.83%) |
Dec 06, 2018 | 34.31 | 34.47 | 33.06 | 33.84 | 16,772,083 | -1.17(-3.34%) |
Dec 04, 2018 | 36.97 | 37.31 | 34.94 | 35.00 | 10,925,093 | -2.07(-5.58%) |
Dec 03, 2018 | 37.64 | 37.84 | 36.83 | 37.07 | 21,685,806 | -0.06(-0.16%) |
Nov 30, 2018 | 37.24 | 37.40 | 36.40 | 37.13 | 11,689,966 | -0.16(-0.44%) |
Nov 29, 2018 | 37.70 | 38.04 | 37.12 | 37.30 | 7,534,935 | -0.76(-1.99%) |
Nov 28, 2018 | 37.37 | 38.17 | 36.81 | 38.05 | 7,106,401 | +0.76(+2.05%) |
Nov 27, 2018 | 37.45 | 37.57 | 36.97 | 37.29 | 5,839,223 | -0.36(-0.96%) |
Nov 26, 2018 | 37.69 | 38.19 | 37.59 | 37.65 | 8,559,427 | +0.41(+1.11%) |
Nov 23, 2018 | 37.30 | 37.79 | 37.18 | 37.24 | 3,450,489 | -0.42(-1.12%) |
Nov 21, 2018 | 37.66 | 37.66 | 37.66 | 0 | +0.69(+1.86%) | |
Nov 20, 2018 | 36.81 | 37.16 | 36.49 | 36.97 | 11,275,828 | -0.21(-0.55%) |
Nov 19, 2018 | 36.80 | 37.21 | 36.57 | 37.18 | 9,883,101 | +0.31(+0.84%) |
Nov 16, 2018 | 36.40 | 37.23 | 36.33 | 36.87 | 10,662,565 | +0.21(+0.59%) |
Nov 15, 2018 | 35.71 | 36.86 | 35.38 | 36.65 | 8,392,657 | +0.64(+1.79%) |
Nov 14, 2018 | 36.49 | 36.99 | 35.76 | 36.01 | 11,369,387 | -0.19(-0.52%) |
Nov 13, 2018 | 36.54 | 37.06 | 36.15 | 36.20 | 6,999,849 | -0.27(-0.73%) |
Nov 12, 2018 | 37.54 | 37.63 | 36.39 | 36.46 | 5,996,471 | -1.16(-3.08%) |
Nov 09, 2018 | 37.86 | 38.12 | 37.41 | 37.62 | 6,289,383 | -0.37(-0.97%) |
Nov 08, 2018 | 37.88 | 38.52 | 37.85 | 37.99 | 8,108,775 | -0.15(-0.41%) |
Nov 07, 2018 | 38.04 | 38.36 | 37.67 | 38.15 | 8,702,518 | -0.40(-1.05%) |
Nov 06, 2018 | 37.69 | 38.64 | 37.42 | 38.55 | 8,784,162 | +0.66(+1.74%) |
Nov 05, 2018 | 37.01 | 37.97 | 37.00 | 37.89 | 8,378,313 | +0.73(+1.96%) |
Nov 02, 2018 | 37.28 | 37.78 | 36.38 | 37.16 | 10,796,508 | +0.14(+0.37%) |
Nov 01, 2018 | 37.23 | 38.32 | 36.59 | 37.02 | 14,023,808 | +1.57(+4.43%) |
Oct 31, 2018 | 36.17 | 36.59 | 35.37 | 35.45 | 13,187,130 | +0.28(+0.81%) |
Oct 30, 2018 | 34.34 | 35.24 | 33.73 | 35.17 | 25,656,746 | +0.90(+2.63%) |
Oct 29, 2018 | 35.63 | 35.74 | 34.00 | 34.27 | 15,011,423 | -0.87(-2.47%) |
Oct 26, 2018 | 36.09 | 36.13 | 34.76 | 35.13 | 13,544,320 | -1.25(-3.45%) |
Oct 25, 2018 | 36.42 | 36.94 | 36.04 | 36.39 | 11,464,036 | +0.13(+0.36%) |
Oct 24, 2018 | 37.79 | 37.82 | 36.21 | 36.26 | 11,371,978 | -1.67(-4.41%) |
Oct 23, 2018 | 38.02 | 38.19 | 37.10 | 37.93 | 15,882,044 | -0.67(-1.73%) |
Oct 22, 2018 | 40.60 | 40.69 | 38.56 | 38.60 | 12,870,422 | -1.92(-4.75%) |
Oct 19, 2018 | 40.57 | 41.25 | 40.18 | 40.52 | 11,058,803 | -1.21(-2.90%) |
Oct 18, 2018 | 42.51 | 42.53 | 41.10 | 41.74 | 8,596,636 | -0.87(-2.04%) |
Oct 17, 2018 | 42.24 | 43.13 | 41.81 | 42.60 | 5,715,127 | +0.27(+0.65%) |
Oct 16, 2018 | 42.18 | 42.35 | 41.48 | 42.33 | 7,761,061 | +0.21(+0.51%) |
Oct 15, 2018 | 42.71 | 42.97 | 42.10 | 42.11 | 5,895,655 | -0.62(-1.45%) |
Oct 12, 2018 | 43.40 | 43.40 | 41.94 | 42.73 | 6,856,253 | -0.32(-0.74%) |
Oct 11, 2018 | 44.92 | 44.95 | 42.90 | 43.05 | 10,971,184 | -1.93(-4.29%) |
Oct 10, 2018 | 45.98 | 46.25 | 44.97 | 44.98 | 5,325,553 | -1.23(-2.66%) |
Oct 09, 2018 | 46.26 | 46.48 | 45.90 | 46.21 | 4,222,141 | -0.20(-0.43%) |
Oct 08, 2018 | 45.73 | 46.74 | 45.63 | 46.41 | 4,632,501 | +0.39(+0.84%) |
Oct 05, 2018 | 46.36 | 46.74 | 45.98 | 46.02 | 3,362,669 | -0.26(-0.56%) |
Oct 04, 2018 | 45.79 | 46.54 | 45.77 | 46.28 | 5,595,930 | +0.54(+1.18%) |
Oct 03, 2018 | 45.93 | 46.24 | 45.71 | 45.74 | 4,183,523 | +0.13(+0.28%) |
Oct 02, 2018 | 45.55 | 45.73 | 45.23 | 45.61 | 2,934,356 | +0.03(+0.08%) |
Oct 01, 2018 | 45.88 | 46.13 | 45.46 | 45.57 | 4,187,181 | -0.14(-0.30%) |
Sep 28, 2018 | 45.48 | 45.86 | 45.10 | 45.71 | 5,198,154 | -0.13(-0.28%) |
Sep 27, 2018 | 46.41 | 46.44 | 45.84 | 45.84 | 4,763,331 | -0.57(-1.22%) |
Sep 26, 2018 | 46.76 | 47.04 | 46.35 | 46.41 | 5,712,581 | -0.31(-0.66%) |
Sep 25, 2018 | 46.94 | 47.20 | 46.56 | 46.72 | 6,696,687 | -0.21(-0.44%) |
Sep 24, 2018 | 46.87 | 47.17 | 46.73 | 46.92 | 7,691,204 | -0.02(-0.04%) |
Sep 21, 2018 | 46.74 | 47.01 | 46.55 | 46.94 | 7,501,276 | +0.30(+0.64%) |
Sep 20, 2018 | 46.58 | 46.98 | 46.55 | 46.64 | 5,898,568 | +0.37(+0.80%) |
Sep 19, 2018 | 46.46 | 46.96 | 46.27 | 46.27 | 5,880,873 | -0.05(-0.11%) |
Sep 18, 2018 | 45.76 | 46.43 | 45.62 | 46.32 | 4,525,890 | +0.56(+1.22%) |
Sep 17, 2018 | 45.80 | 45.86 | 45.51 | 45.76 | 4,385,262 | +0.04(+0.09%) |
Sep 14, 2018 | 45.08 | 45.92 | 45.01 | 45.72 | 4,273,831 | +0.77(+1.72%) |
Sep 13, 2018 | 44.70 | 45.18 | 44.70 | 44.95 | 4,149,158 | +0.30(+0.67%) |
Sep 12, 2018 | 44.52 | 44.80 | 44.21 | 44.65 | 5,596,104 | -0.04(-0.10%) |
Sep 11, 2018 | 44.59 | 44.84 | 44.17 | 44.69 | 6,371,508 | -0.30(-0.66%) |
Sep 10, 2018 | 45.43 | 45.43 | 44.65 | 44.99 | 5,316,175 | -0.81(-1.77%) |
Sep 07, 2018 | 46.00 | 46.08 | 45.54 | 45.80 | 3,277,524 | -0.20(-0.43%) |
Sep 06, 2018 | 46.00 | 46.27 | 45.73 | 46.00 | 5,498,445 | +0.07(+0.15%) |
Sep 05, 2018 | 45.48 | 45.99 | 45.42 | 45.93 | 6,097,722 | +0.38(+0.84%) |
Sep 04, 2018 | 45.03 | 45.64 | 45.01 | 45.54 | 3,570,597 | +0.17(+0.38%) |
Aug 31, 2018 | 45.37 | 45.37 | 45.37 | 0 | -0.40(-0.88%) | |
Aug 30, 2018 | 45.95 | 46.04 | 45.46 | 45.77 | 3,454,598 | -0.22(-0.48%) |
Aug 29, 2018 | 46.08 | 46.09 | 45.78 | 46.00 | 5,036,270 | -0.12(-0.26%) |
Aug 28, 2018 | 46.27 | 46.60 | 45.96 | 46.12 | 4,227,313 | -0.15(-0.33%) |
Aug 27, 2018 | 45.73 | 46.64 | 45.59 | 46.27 | 5,410,822 | +0.78(+1.71%) |
Aug 24, 2018 | 45.03 | 45.59 | 44.90 | 45.49 | 3,535,446 | +0.60(+1.33%) |
Aug 23, 2018 | 45.34 | 45.34 | 44.78 | 44.90 | 5,116,974 | -0.44(-0.98%) |
Aug 22, 2018 | 45.66 | 45.72 | 44.96 | 45.34 | 5,510,706 | -0.57(-1.25%) |
Aug 21, 2018 | 45.35 | 46.15 | 45.23 | 45.91 | 6,874,500 | +0.55(+1.20%) |
Aug 20, 2018 | 44.88 | 45.42 | 44.87 | 45.36 | 3,760,585 | +0.49(+1.10%) |
Aug 17, 2018 | 44.64 | 45.03 | 44.44 | 44.87 | 5,185,868 | +0.10(+0.23%) |
Aug 16, 2018 | 44.64 | 45.05 | 44.61 | 44.77 | 5,893,542 | +0.31(+0.69%) |
Aug 15, 2018 | 44.43 | 44.54 | 44.15 | 44.46 | 4,212,738 | -0.20(-0.44%) |
Aug 14, 2018 | 44.43 | 44.80 | 44.20 | 44.66 | 3,732,314 | +0.20(+0.44%) |
Aug 13, 2018 | 44.56 | 44.85 | 44.32 | 44.46 | 6,161,437 | -0.10(-0.23%) |
Aug 10, 2018 | 44.06 | 44.60 | 43.72 | 44.56 | 6,734,574 | +0.19(+0.42%) |
Aug 09, 2018 | 44.68 | 45.03 | 44.37 | 44.37 | 4,055,768 | -0.38(-0.84%) |
Aug 08, 2018 | 45.19 | 45.31 | 44.63 | 44.75 | 6,459,423 | -0.47(-1.04%) |
Aug 07, 2018 | 45.71 | 45.84 | 45.18 | 45.22 | 6,073,473 | -0.37(-0.81%) |
Aug 06, 2018 | 45.67 | 45.68 | 44.99 | 45.59 | 7,802,477 | -0.20(-0.43%) |
Aug 03, 2018 | 45.32 | 46.15 | 44.68 | 45.78 | 14,318,851 | -1.29(-2.74%) |
Aug 02, 2018 | 46.58 | 47.40 | 46.39 | 47.07 | 5,540,104 | +0.15(+0.31%) |
Aug 01, 2018 | 47.39 | 48.10 | 46.81 | 46.93 | 6,479,364 | -0.19(-0.40%) |
Jul 31, 2018 | 47.14 | 47.28 | 46.75 | 47.11 | 6,004,552 | +0.23(+0.49%) |
Jul 30, 2018 | 46.37 | 47.15 | 46.31 | 46.88 | 4,938,196 | +0.49(+1.07%) |
Jul 27, 2018 | 46.30 | 46.80 | 46.26 | 46.39 | 3,882,897 | +0.09(+0.20%) |
Jul 26, 2018 | 45.89 | 46.72 | 45.89 | 46.29 | 4,476,927 | +0.58(+1.27%) |
Jul 25, 2018 | 45.74 | 45.85 | 45.21 | 45.71 | 3,999,404 | -0.11(-0.24%) |
Jul 24, 2018 | 45.56 | 46.20 | 45.42 | 45.83 | 4,267,938 | +0.26(+0.56%) |
Jul 23, 2018 | 45.44 | 45.77 | 44.83 | 45.57 | 5,312,770 | +0.07(+0.15%) |
Jul 20, 2018 | 45.73 | 46.00 | 45.45 | 45.50 | 5,729,680 | -0.45(-0.98%) |
Jul 19, 2018 | 46.85 | 46.98 | 45.81 | 45.95 | 5,728,771 | -1.09(-2.32%) |
Jul 18, 2018 | 46.64 | 47.22 | 46.47 | 47.05 | 3,233,187 | +0.36(+0.77%) |
Jul 17, 2018 | 46.90 | 46.97 | 46.59 | 46.69 | 2,634,729 | -0.05(-0.11%) |
Jul 16, 2018 | 46.40 | 46.83 | 46.27 | 46.74 | 2,315,175 | +0.45(+0.98%) |
Jul 13, 2018 | 46.18 | 46.39 | 45.95 | 46.29 | 3,196,043 | -0.05(-0.11%) |
Jul 12, 2018 | 46.74 | 46.80 | 46.09 | 46.34 | 3,060,711 | -0.22(-0.48%) |
Jul 11, 2018 | 47.12 | 47.23 | 46.41 | 46.56 | 3,225,271 | -0.77(-1.62%) |
Jul 10, 2018 | 47.59 | 47.62 | 47.12 | 47.33 | 4,015,318 | -0.09(-0.18%) |
Jul 09, 2018 | 46.65 | 47.53 | 46.53 | 47.41 | 5,513,976 | +1.02(+2.19%) |
Jul 06, 2018 | 45.93 | 46.64 | 45.72 | 46.40 | 2,592,541 | +0.38(+0.83%) |
Jul 05, 2018 | 46.07 | 46.18 | 45.67 | 46.01 | 3,215,295 | +0.21(+0.47%) |
Jul 03, 2018 | 45.80 | 45.80 | 45.80 | 0 | +0.26(+0.58%) | |
Jul 02, 2018 | 45.09 | 45.54 | 44.96 | 45.54 | 6,092,222 | +0.29(+0.64%) |
Jun 29, 2018 | 45.74 | 45.98 | 45.21 | 45.24 | 5,107,914 | -0.18(-0.39%) |
Jun 28, 2018 | 44.98 | 45.58 | 44.59 | 45.42 | 7,049,320 | +0.30(+0.66%) |
Jun 27, 2018 | 45.67 | 45.95 | 45.13 | 45.13 | 5,166,784 | -0.65(-1.42%) |
Jun 26, 2018 | 46.23 | 46.34 | 45.33 | 45.77 | 4,203,132 | -0.49(-1.07%) |
Jun 25, 2018 | 46.47 | 46.58 | 45.93 | 46.27 | 4,074,900 | -0.20(-0.44%) |
Jun 22, 2018 | 46.52 | 46.64 | 46.22 | 46.47 | 6,037,986 | +0.18(+0.39%) |
Jun 21, 2018 | 47.11 | 47.16 | 46.18 | 46.29 | 5,864,730 | -0.82(-1.74%) |
Jun 20, 2018 | 47.45 | 47.47 | 47.11 | 47.11 | 5,317,110 | -0.25(-0.52%) |
Jun 19, 2018 | 47.08 | 47.63 | 47.00 | 47.36 | 6,240,010 | -0.04(-0.09%) |
Jun 18, 2018 | 46.53 | 47.47 | 46.19 | 47.40 | 7,621,943 | +0.29(+0.62%) |
Jun 15, 2018 | 47.29 | 46.76 | 47.11 | 14,747,395 | +0.35(+0.75%) | |
Jun 14, 2018 | 46.70 | 47.06 | 46.45 | 46.76 | 7,869,109 | +0.09(+0.18%) |
Jun 13, 2018 | 46.38 | 47.40 | 46.26 | 46.68 | 7,051,405 | +0.39(+0.85%) |
Jun 12, 2018 | 46.76 | 46.94 | 46.04 | 46.29 | 5,422,063 | -0.48(-1.03%) |
Jun 11, 2018 | 46.83 | 46.92 | 46.50 | 46.77 | 4,369,642 | +0.01(+0.02%) |
Jun 08, 2018 | 45.79 | 46.83 | 45.67 | 46.76 | 8,199,715 | +1.06(+2.32%) |
Jun 07, 2018 | 45.81 | 45.81 | 45.32 | 45.70 | 6,255,074 | -0.06(-0.13%) |
Jun 06, 2018 | 45.76 | 6,945,797 | +0.08(+0.19%) | |||
Jun 05, 2018 | 45.50 | 45.76 | 45.25 | 45.68 | 4,652,957 | +0.05(+0.11%) |
Jun 04, 2018 | 45.48 | 45.96 | 45.37 | 45.62 | 4,284,603 | +0.42(+0.92%) |
Jun 01, 2018 | 45.31 | 45.50 | 45.07 | 45.21 | 5,244,262 | +0.42(+0.95%) |
May 31, 2018 | 44.73 | 44.88 | 44.48 | 44.78 | 7,068,165 | -0.24(-0.53%) |
May 30, 2018 | 44.83 | 45.12 | 44.35 | 45.02 | 5,089,064 | +0.76(+1.71%) |
May 29, 2018 | 44.63 | 44.73 | 43.72 | 44.27 | 7,760,772 | -0.95(-2.10%) |
May 25, 2018 | 45.22 | 45.22 | 45.22 | 0 | -0.35(-0.76%) | |
May 24, 2018 | 45.79 | 45.79 | 45.13 | 45.56 | 4,912,520 | -0.36(-0.79%) |
May 23, 2018 | 46.60 | 46.69 | 45.61 | 45.93 | 5,066,384 | -0.83(-1.78%) |
May 22, 2018 | 46.85 | 47.05 | 46.49 | 46.76 | 6,621,186 | -0.14(-0.31%) |
May 21, 2018 | 46.96 | 47.21 | 46.85 | 46.91 | 5,984,223 | +0.12(+0.25%) |
May 18, 2018 | 46.27 | 47.04 | 46.01 | 46.79 | 11,577,272 | +0.31(+0.66%) |
May 17, 2018 | 46.23 | 46.73 | 46.18 | 46.48 | 10,067,425 | +0.92(+2.01%) |
May 16, 2018 | 45.01 | 45.59 | 44.89 | 45.56 | 6,437,295 | +0.41(+0.90%) |
May 15, 2018 | 44.82 | 45.29 | 44.80 | 45.16 | 5,720,169 | +0.26(+0.59%) |
May 14, 2018 | 44.90 | 44.96 | 44.67 | 44.89 | 7,289,324 | +0.06(+0.13%) |
May 11, 2018 | 44.80 | 45.11 | 44.69 | 44.84 | 4,439,773 | +0.08(+0.19%) |
May 10, 2018 | 44.86 | 45.13 | 44.56 | 44.75 | 6,383,672 | -0.06(-0.13%) |
May 09, 2018 | 45.04 | 45.29 | 44.59 | 44.81 | 5,347,327 | -0.22(-0.49%) |
May 08, 2018 | 45.27 | 45.36 | 44.61 | 45.03 | 10,739,704 | -0.17(-0.38%) |
May 07, 2018 | 44.67 | 45.54 | 44.13 | 45.20 | 12,016,953 | +0.37(+0.83%) |
May 04, 2018 | 43.75 | 45.29 | 43.69 | 44.83 | 14,739,109 | +0.76(+1.73%) |
May 03, 2018 | 43.09 | 44.12 | 42.05 | 44.06 | 27,235,918 | -2.46(-5.29%) |
May 02, 2018 | 47.44 | 47.47 | 46.31 | 46.52 | 8,485,361 | -1.25(-2.61%) |
May 01, 2018 | 47.42 | 47.79 | 46.98 | 47.77 | 4,946,516 | +0.26(+0.55%) |
Apr 30, 2018 | 47.96 | 48.18 | 47.51 | 47.51 | 6,634,483 | -0.21(-0.44%) |
Apr 27, 2018 | 47.14 | 47.76 | 47.14 | 47.72 | 5,701,711 | +0.60(+1.28%) |
Apr 26, 2018 | 46.92 | 47.24 | 46.61 | 47.12 | 4,186,034 | +0.12(+0.25%) |
Apr 25, 2018 | 46.76 | 47.13 | 46.54 | 47.00 | 3,722,801 | +0.26(+0.56%) |
Apr 24, 2018 | 46.64 | 47.05 | 46.49 | 46.74 | 5,816,874 | -0.08(-0.16%) |
Apr 23, 2018 | 46.96 | 46.97 | 46.52 | 46.81 | 5,178,289 | -0.21(-0.45%) |
Apr 20, 2018 | 46.97 | 47.22 | 46.61 | 47.02 | 5,895,486 | +0.21(+0.45%) |
Apr 19, 2018 | 46.20 | 46.88 | 46.20 | 46.81 | 6,710,219 | +0.61(+1.32%) |
Apr 18, 2018 | 46.20 | 46.35 | 45.86 | 46.20 | 4,698,076 | +0.17(+0.37%) |
Apr 17, 2018 | 46.15 | 46.23 | 45.87 | 46.03 | 5,910,702 | -0.02(-0.04%) |
Apr 16, 2018 | 45.73 | 46.32 | 45.51 | 46.05 | 7,673,425 | +0.59(+1.29%) |
Apr 13, 2018 | 45.76 | 45.89 | 45.17 | 45.46 | 5,267,474 | +0.08(+0.19%) |
Apr 12, 2018 | 45.54 | 45.79 | 45.26 | 45.38 | 5,834,924 | +0.11(+0.24%) |
Apr 11, 2018 | 44.91 | 45.40 | 44.91 | 45.27 | 5,001,232 | -0.14(-0.30%) |
Apr 10, 2018 | 45.66 | 45.93 | 45.34 | 45.40 | 4,529,387 | +0.19(+0.41%) |
Apr 09, 2018 | 45.52 | 45.89 | 45.03 | 45.22 | 5,536,871 | -0.25(-0.56%) |
Apr 06, 2018 | 45.93 | 46.22 | 45.04 | 45.47 | 6,056,683 | -0.81(-1.74%) |
Apr 05, 2018 | 46.18 | 46.46 | 45.93 | 46.28 | 5,868,051 | +0.28(+0.61%) |
Apr 04, 2018 | 44.99 | 46.07 | 44.75 | 46.00 | 5,429,772 | +0.42(+0.91%) |
Apr 03, 2018 | 45.14 | 45.68 | 44.97 | 45.58 | 6,611,493 | +0.52(+1.15%) |
Apr 02, 2018 | 46.01 | 46.14 | 44.47 | 45.06 | 8,653,750 | -1.10(-2.39%) |
Mar 29, 2018 | 46.17 | 46.17 | 46.17 | 0 | -0.08(-0.18%) | |
Mar 28, 2018 | 45.71 | 46.66 | 45.37 | 46.25 | 8,098,713 | +0.63(+1.38%) |
Mar 27, 2018 | 46.12 | 46.64 | 45.34 | 45.62 | 7,824,252 | -0.36(-0.79%) |
Mar 26, 2018 | 45.87 | 46.54 | 45.65 | 45.99 | 8,225,434 | +0.68(+1.50%) |
Mar 23, 2018 | 46.66 | 46.93 | 45.26 | 45.31 | 9,683,638 | -1.19(-2.55%) |
Mar 22, 2018 | 46.91 | 47.45 | 46.43 | 46.50 | 10,712,761 | -0.87(-1.84%) |
Mar 21, 2018 | 47.19 | 47.84 | 46.88 | 47.37 | 11,992,059 | +0.18(+0.38%) |
Mar 20, 2018 | 46.35 | 47.35 | 46.32 | 47.19 | 10,644,288 | +1.00(+2.17%) |
Mar 19, 2018 | 46.12 | 46.46 | 45.79 | 46.19 | 8,268,128 | +0.13(+0.28%) |
Mar 16, 2018 | 46.37 | 46.57 | 45.84 | 46.07 | 13,129,373 | -0.31(-0.66%) |
Mar 15, 2018 | 46.60 | 46.81 | 46.27 | 46.37 | 9,627,818 | -0.23(-0.49%) |
Mar 14, 2018 | 47.40 | 46.33 | 46.60 | 9,523,515 | -0.59(-1.24%) | |
Mar 13, 2018 | 47.89 | 48.05 | 46.92 | 47.19 | 9,093,362 | -0.57(-1.18%) |
Mar 12, 2018 | 47.81 | 48.48 | 47.59 | 47.75 | 9,028,540 | +0.03(+0.07%) |
Mar 09, 2018 | 47.81 | 48.03 | 47.22 | 47.72 | 11,523,234 | +0.25(+0.53%) |
Mar 08, 2018 | 48.45 | 48.48 | 46.84 | 47.46 | 14,244,973 | -0.88(-1.81%) |
Mar 07, 2018 | 48.22 | 48.34 | 6,960,770 | -0.61(-1.24%) | ||
Mar 06, 2018 | 49.13 | 48.14 | 48.95 | 6,505,463 | +0.35(+0.71%) | |
Mar 05, 2018 | 47.51 | 48.83 | 47.51 | 48.60 | 11,242,127 | +0.94(+1.96%) |
Mar 02, 2018 | 47.33 | 47.75 | 46.45 | 47.67 | 9,999,967 | +0.03(+0.07%) |
Mar 01, 2018 | 48.37 | 48.59 | 47.30 | 47.63 | 11,569,175 | -0.73(-1.52%) |
Feb 28, 2018 | 49.41 | 49.64 | 48.37 | 48.37 | 10,871,591 | -0.75(-1.53%) |
Feb 27, 2018 | 49.75 | 50.30 | 49.05 | 49.12 | 10,147,391 | -0.66(-1.32%) |
Feb 26, 2018 | 50.58 | 50.78 | 49.32 | 49.77 | 13,951,266 | -0.89(-1.76%) |
Feb 23, 2018 | 50.81 | 51.03 | 50.26 | 50.67 | 6,653,278 | +0.09(+0.18%) |
Feb 22, 2018 | 51.42 | 50.50 | 50.58 | 27,478,486 | -0.19(-0.37%) | |
Feb 21, 2018 | 50.45 | 51.76 | 50.39 | 50.76 | 8,521,233 | +0.12(+0.23%) |
Feb 20, 2018 | 49.99 | 50.74 | 49.96 | 50.64 | 6,341,585 | +0.48(+0.96%) |
Feb 16, 2018 | 50.16 | 50.16 | 50.16 | 0 | +0.20(+0.41%) | |
Feb 15, 2018 | 50.44 | 49.74 | 49.96 | 9,329,558 | -0.15(-0.30%) | |
Feb 14, 2018 | 49.87 | 50.29 | 49.50 | 50.11 | 7,993,061 | -0.02(-0.03%) |
Feb 13, 2018 | 50.39 | 50.13 | 5,820,444 | -0.15(-0.30%) | ||
Feb 12, 2018 | 50.91 | 50.96 | 49.88 | 50.28 | 7,200,925 | -0.51(-1.01%) |
Feb 09, 2018 | 51.75 | 52.04 | 49.22 | 50.80 | 17,939,530 | +1.64(+3.33%) |
Feb 08, 2018 | 50.99 | 51.13 | 49.15 | 49.16 | 8,745,087 | -1.85(-3.62%) |
Feb 07, 2018 | 50.61 | 51.71 | 50.34 | 51.01 | 9,136,060 | +0.18(+0.35%) |
Feb 06, 2018 | 50.34 | 51.18 | 49.80 | 50.83 | 14,255,427 | -0.67(-1.29%) |
Feb 05, 2018 | 52.54 | 52.78 | 50.99 | 51.50 | 10,100,872 | -1.68(-3.16%) |
Feb 02, 2018 | 53.88 | 53.96 | 53.03 | 53.17 | 5,091,185 | -0.95(-1.76%) |
Feb 01, 2018 | 53.76 | 54.22 | 53.39 | 54.13 | 4,885,077 | +0.21(+0.39%) |
Jan 31, 2018 | 53.71 | 54.07 | 53.43 | 53.92 | 5,820,355 | +0.48(+0.90%) |
Jan 30, 2018 | 53.62 | 54.03 | 53.23 | 53.44 | 5,400,912 | -0.77(-1.42%) |
Jan 29, 2018 | 54.52 | 54.87 | 54.17 | 54.20 | 5,062,787 | -0.35(-0.65%) |
Jan 26, 2018 | 54.51 | 54.75 | 54.19 | 54.56 | 5,944,453 | -0.10(-0.19%) |
Jan 25, 2018 | 54.28 | 54.73 | 53.84 | 54.66 | 7,247,448 | +0.40(+0.75%) |
Jan 24, 2018 | 52.69 | 54.44 | 52.64 | 54.25 | 12,244,528 | +1.67(+3.18%) |
Jan 23, 2018 | 51.33 | 52.72 | 51.21 | 52.58 | 11,849,742 | +1.13(+2.20%) |
Jan 22, 2018 | 51.76 | 51.76 | 50.98 | 51.45 | 8,530,302 | -0.46(-0.89%) |
Jan 19, 2018 | 52.02 | 52.17 | 51.73 | 51.92 | 7,704,449 | +0.02(+0.03%) |
Jan 18, 2018 | 51.93 | 52.11 | 51.48 | 51.90 | 6,404,402 | +0.09(+0.18%) |
Jan 17, 2018 | 51.79 | 51.95 | 51.61 | 51.81 | 5,851,420 | +0.30(+0.59%) |
Jan 16, 2018 | 51.57 | 51.64 | 51.36 | 51.50 | 7,206,796 | +0.08(+0.15%) |
Jan 12, 2018 | 51.43 | 51.43 | 51.43 | 0 | -0.15(-0.29%) | |
Jan 11, 2018 | 51.66 | 51.84 | 51.50 | 51.58 | 7,749,281 | +0.13(+0.25%) |
Jan 10, 2018 | 51.75 | 51.45 | 14,535,695 | +0.31(+0.61%) | ||
Jan 09, 2018 | 50.91 | 51.69 | 50.82 | 51.14 | 7,906,305 | +0.32(+0.63%) |
Jan 08, 2018 | 51.00 | 51.06 | 50.73 | 50.82 | 3,828,300 | -0.34(-0.66%) |
Jan 05, 2018 | 51.15 | 51.28 | 50.92 | 51.16 | 4,417,427 | +0.21(+0.41%) |
Jan 04, 2018 | 50.96 | 51.50 | 50.85 | 50.95 | 4,944,367 | +0.20(+0.40%) |
Jan 03, 2018 | 50.09 | 50.85 | 49.99 | 50.74 | 5,879,460 | +0.56(+1.11%) |