Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.58 | 32.10 | 31.18 | 31.60 | 5,420,860 | +0.28(+0.88%) |
Dec 28, 2018 | 31.66 | 32.08 | 31.01 | 31.32 | 6,482,554 | -0.21(-0.66%) |
Dec 27, 2018 | 31.21 | 31.54 | 30.37 | 31.53 | 7,876,884 | -0.25(-0.77%) |
Dec 26, 2018 | 29.64 | 31.82 | 29.12 | 31.78 | 8,756,753 | +2.53(+8.65%) |
Dec 24, 2018 | 30.02 | 30.43 | 29.20 | 29.25 | 5,997,333 | -1.04(-3.44%) |
Dec 21, 2018 | 31.44 | 32.13 | 30.16 | 30.29 | 11,991,414 | -1.09(-3.48%) |
Dec 20, 2018 | 31.83 | 32.16 | 30.46 | 31.38 | 9,590,163 | -0.52(-1.63%) |
Dec 19, 2018 | 32.93 | 33.44 | 31.72 | 31.90 | 8,248,760 | -1.10(-3.34%) |
Dec 18, 2018 | 31.95 | 33.11 | 31.95 | 33.01 | 9,263,522 | +1.48(+4.68%) |
Dec 17, 2018 | 31.79 | 32.34 | 31.19 | 31.53 | 7,760,799 | -0.36(-1.14%) |
Dec 14, 2018 | 31.76 | 32.74 | 31.57 | 31.89 | 8,696,890 | -0.05(-0.15%) |
Dec 13, 2018 | 33.75 | 34.14 | 31.86 | 31.94 | 10,442,236 | -1.86(-5.50%) |
Dec 12, 2018 | 34.00 | 34.24 | 33.55 | 33.80 | 7,752,986 | +0.25(+0.73%) |
Dec 11, 2018 | 33.81 | 34.26 | 33.08 | 33.56 | 8,185,704 | +0.26(+0.77%) |
Dec 10, 2018 | 33.13 | 33.63 | 32.09 | 33.30 | 8,704,943 | +0.27(+0.80%) |
Dec 07, 2018 | 36.00 | 36.02 | 32.85 | 33.04 | 14,612,625 | -3.32(-9.12%) |
Dec 06, 2018 | 35.43 | 36.51 | 35.22 | 36.35 | 9,528,936 | +0.25(+0.68%) |
Dec 04, 2018 | 38.20 | 38.58 | 36.09 | 36.11 | 12,514,132 | -2.91(-7.47%) |
Dec 03, 2018 | 39.92 | 39.93 | 38.51 | 39.02 | 6,683,063 | -0.50(-1.27%) |
Nov 30, 2018 | 37.81 | 39.56 | 37.81 | 39.52 | 10,177,551 | +1.71(+4.53%) |
Nov 29, 2018 | 38.18 | 38.71 | 37.79 | 37.81 | 5,250,439 | -0.51(-1.34%) |
Nov 28, 2018 | 37.98 | 38.35 | 37.18 | 38.32 | 6,780,981 | +0.64(+1.70%) |
Nov 27, 2018 | 37.60 | 38.14 | 37.21 | 37.68 | 8,274,674 | +0.19(+0.50%) |
Nov 26, 2018 | 37.69 | 38.01 | 37.10 | 37.49 | 9,339,267 | +0.15(+0.40%) |
Nov 23, 2018 | 36.08 | 37.66 | 36.08 | 37.35 | 6,220,179 | +1.61(+4.52%) |
Nov 21, 2018 | 35.73 | 35.73 | 35.73 | 0 | +0.71(+2.02%) | |
Nov 20, 2018 | 34.49 | 35.81 | 34.31 | 35.02 | 7,173,741 | -0.23(-0.64%) |
Nov 19, 2018 | 36.18 | 36.49 | 34.75 | 35.25 | 9,567,465 | -0.92(-2.53%) |
Nov 16, 2018 | 36.80 | 36.93 | 35.92 | 36.17 | 10,817,941 | -1.05(-2.83%) |
Nov 15, 2018 | 37.27 | 37.55 | 35.73 | 37.22 | 8,430,880 | -0.29(-0.76%) |
Nov 14, 2018 | 37.40 | 37.98 | 36.85 | 37.50 | 7,406,297 | +0.32(+0.87%) |
Nov 13, 2018 | 36.56 | 37.81 | 36.51 | 37.18 | 9,850,960 | +0.91(+2.50%) |
Nov 12, 2018 | 35.73 | 36.71 | 35.21 | 36.27 | 9,509,351 | +0.63(+1.77%) |
Nov 09, 2018 | 36.12 | 36.67 | 35.46 | 35.64 | 6,904,468 | -0.63(-1.74%) |
Nov 08, 2018 | 36.18 | 36.46 | 35.40 | 36.27 | 6,995,335 | -0.11(-0.30%) |
Nov 07, 2018 | 35.00 | 36.80 | 34.92 | 36.38 | 11,078,385 | +1.77(+5.12%) |
Nov 06, 2018 | 35.03 | 35.39 | 34.29 | 34.61 | 11,560,111 | -0.54(-1.54%) |
Nov 05, 2018 | 35.77 | 35.94 | 34.57 | 35.15 | 11,487,342 | -0.50(-1.41%) |
Nov 02, 2018 | 35.91 | 36.76 | 34.98 | 35.65 | 10,229,589 | -0.04(-0.11%) |
Nov 01, 2018 | 34.64 | 35.79 | 34.42 | 35.69 | 9,822,896 | +1.27(+3.68%) |
Oct 31, 2018 | 34.51 | 35.23 | 34.16 | 34.43 | 11,343,935 | +0.41(+1.21%) |
Oct 30, 2018 | 31.84 | 34.13 | 31.73 | 34.01 | 13,315,584 | +2.02(+6.32%) |
Oct 29, 2018 | 32.52 | 33.36 | 31.36 | 31.99 | 9,582,852 | +0.14(+0.43%) |
Oct 26, 2018 | 30.82 | 32.40 | 30.72 | 31.86 | 11,655,644 | +0.09(+0.28%) |
Oct 25, 2018 | 30.61 | 32.71 | 30.54 | 31.77 | 18,722,416 | +1.99(+6.69%) |
Oct 24, 2018 | 31.88 | 32.14 | 29.68 | 29.77 | 15,632,654 | -2.00(-6.30%) |
Oct 23, 2018 | 30.94 | 31.84 | 30.03 | 31.78 | 12,702,699 | +0.22(+0.68%) |
Oct 22, 2018 | 31.67 | 31.91 | 31.23 | 31.56 | 7,714,794 | +0.12(+0.37%) |
Oct 19, 2018 | 31.49 | 32.04 | 31.22 | 31.44 | 10,643,395 | -0.02(-0.06%) |
Oct 18, 2018 | 32.95 | 33.13 | 31.28 | 31.46 | 13,019,719 | -1.48(-4.50%) |
Oct 17, 2018 | 33.81 | 34.74 | 32.91 | 32.94 | 15,335,471 | +0.28(+0.87%) |
Oct 16, 2018 | 31.46 | 32.82 | 31.38 | 32.66 | 11,549,655 | +1.47(+4.72%) |
Oct 15, 2018 | 30.42 | 31.64 | 30.25 | 31.19 | 11,302,391 | +0.85(+2.81%) |
Oct 12, 2018 | 31.37 | 31.53 | 30.24 | 30.33 | 13,149,971 | -0.35(-1.15%) |
Oct 11, 2018 | 31.70 | 32.14 | 30.18 | 30.69 | 17,439,670 | -0.33(-1.08%) |
Oct 10, 2018 | 32.71 | 32.78 | 31.00 | 31.02 | 20,924,910 | -1.90(-5.78%) |
Oct 09, 2018 | 35.62 | 35.71 | 32.79 | 32.93 | 20,030,132 | -2.31(-6.55%) |
Oct 08, 2018 | 35.76 | 36.16 | 34.94 | 35.23 | 8,028,219 | -0.53(-1.48%) |
Oct 05, 2018 | 37.22 | 37.42 | 35.54 | 35.76 | 9,300,182 | -1.45(-3.90%) |
Oct 04, 2018 | 38.08 | 38.28 | 36.78 | 37.21 | 6,028,817 | -0.86(-2.27%) |
Oct 03, 2018 | 37.98 | 38.53 | 37.70 | 38.08 | 6,488,541 | +0.29(+0.78%) |
Oct 02, 2018 | 38.86 | 38.86 | 37.68 | 37.78 | 7,769,399 | -1.09(-2.80%) |
Oct 01, 2018 | 40.64 | 40.97 | 38.86 | 38.87 | 7,349,589 | -1.69(-4.16%) |
Sep 28, 2018 | 40.60 | 41.17 | 39.94 | 40.56 | 5,125,952 | -0.17(-0.41%) |
Sep 27, 2018 | 40.46 | 41.41 | 40.38 | 40.73 | 5,761,907 | +0.45(+1.12%) |
Sep 26, 2018 | 40.08 | 40.71 | 40.02 | 40.28 | 4,711,445 | +0.23(+0.56%) |
Sep 25, 2018 | 41.22 | 41.40 | 39.52 | 40.05 | 6,871,012 | -1.15(-2.79%) |
Sep 24, 2018 | 42.46 | 42.49 | 41.07 | 41.20 | 7,239,894 | -1.59(-3.72%) |
Sep 21, 2018 | 41.26 | 43.07 | 41.21 | 42.79 | 10,946,845 | +1.68(+4.08%) |
Sep 20, 2018 | 41.04 | 41.38 | 40.42 | 41.11 | 6,995,367 | +0.28(+0.70%) |
Sep 19, 2018 | 40.03 | 40.99 | 39.94 | 40.83 | 7,554,113 | +0.79(+1.99%) |
Sep 18, 2018 | 39.61 | 40.10 | 38.91 | 40.03 | 5,653,590 | +0.46(+1.17%) |
Sep 17, 2018 | 38.96 | 39.79 | 38.96 | 39.57 | 5,168,973 | +0.57(+1.46%) |
Sep 14, 2018 | 38.80 | 39.23 | 38.59 | 39.00 | 2,960,121 | +0.26(+0.66%) |
Sep 13, 2018 | 38.75 | 39.31 | 38.69 | 38.74 | 4,347,938 | +0.22(+0.56%) |
Sep 12, 2018 | 39.51 | 39.65 | 38.50 | 38.53 | 6,219,321 | -0.90(-2.29%) |
Sep 11, 2018 | 38.60 | 39.56 | 38.33 | 39.43 | 5,974,938 | +0.74(+1.90%) |
Sep 10, 2018 | 37.94 | 38.75 | 37.77 | 38.70 | 3,974,194 | +0.98(+2.60%) |
Sep 07, 2018 | 37.60 | 38.54 | 37.44 | 37.71 | 4,968,317 | -0.05(-0.13%) |
Sep 06, 2018 | 38.74 | 38.95 | 37.54 | 37.76 | 7,048,512 | -1.17(-3.00%) |
Sep 05, 2018 | 40.05 | 40.60 | 38.16 | 38.93 | 9,923,616 | -1.08(-2.70%) |
Sep 04, 2018 | 39.57 | 40.57 | 39.57 | 40.01 | 7,257,668 | +0.28(+0.72%) |
Aug 31, 2018 | 39.73 | 39.73 | 39.73 | 0 | +0.08(+0.20%) | |
Aug 30, 2018 | 39.61 | 40.08 | 39.40 | 39.65 | 4,412,374 | -0.10(-0.25%) |
Aug 29, 2018 | 39.90 | 40.28 | 39.50 | 39.75 | 4,556,312 | -0.19(-0.47%) |
Aug 28, 2018 | 38.93 | 39.94 | 38.86 | 39.93 | 7,512,565 | +1.15(+2.96%) |
Aug 27, 2018 | 38.29 | 39.08 | 38.29 | 38.78 | 11,449,216 | +0.69(+1.80%) |
Aug 24, 2018 | 38.18 | 38.42 | 37.81 | 38.10 | 3,629,282 | -0.01(-0.03%) |
Aug 23, 2018 | 38.46 | 38.66 | 38.00 | 38.11 | 4,006,499 | -0.35(-0.92%) |
Aug 22, 2018 | 39.33 | 39.44 | 38.41 | 38.46 | 5,699,373 | -1.12(-2.83%) |
Aug 21, 2018 | 39.24 | 39.95 | 39.10 | 39.58 | 6,614,928 | +0.33(+0.85%) |
Aug 20, 2018 | 37.33 | 39.35 | 37.28 | 39.25 | 9,811,608 | +2.16(+5.82%) |
Aug 17, 2018 | 37.28 | 37.50 | 37.02 | 37.09 | 6,485,876 | -0.36(-0.97%) |
Aug 16, 2018 | 37.05 | 37.74 | 36.74 | 37.45 | 5,988,256 | +0.71(+1.92%) |
Aug 15, 2018 | 36.27 | 36.81 | 35.74 | 36.74 | 5,705,841 | +0.34(+0.94%) |
Aug 14, 2018 | 36.15 | 36.86 | 36.14 | 36.40 | 3,946,610 | +0.29(+0.82%) |
Aug 13, 2018 | 36.60 | 36.63 | 36.00 | 36.10 | 4,128,708 | -0.46(-1.26%) |
Aug 10, 2018 | 37.05 | 37.09 | 35.77 | 36.57 | 7,623,765 | -0.65(-1.74%) |
Aug 09, 2018 | 37.83 | 38.02 | 37.17 | 37.21 | 3,769,635 | -0.45(-1.20%) |
Aug 08, 2018 | 37.69 | 38.14 | 37.51 | 37.67 | 3,966,269 | +0.12(+0.31%) |
Aug 07, 2018 | 37.93 | 38.02 | 37.48 | 37.55 | 6,549,014 | -0.15(-0.39%) |
Aug 06, 2018 | 37.55 | 37.77 | 37.16 | 37.69 | 3,403,586 | +0.09(+0.24%) |
Aug 03, 2018 | 37.25 | 37.80 | 37.24 | 37.61 | 4,061,096 | +0.48(+1.29%) |
Aug 02, 2018 | 37.06 | 37.31 | 36.56 | 37.13 | 6,048,818 | -0.21(-0.55%) |
Aug 01, 2018 | 38.55 | 38.63 | 36.89 | 37.33 | 7,233,382 | -1.37(-3.54%) |
Jul 31, 2018 | 38.43 | 39.03 | 38.31 | 38.70 | 5,885,779 | +0.56(+1.46%) |
Jul 30, 2018 | 39.04 | 39.44 | 38.11 | 38.14 | 5,869,187 | -0.70(-1.81%) |
Jul 27, 2018 | 39.08 | 39.99 | 38.67 | 38.85 | 8,627,800 | -0.32(-0.82%) |
Jul 26, 2018 | 37.05 | 39.59 | 36.80 | 39.17 | 13,109,517 | +1.79(+4.79%) |
Jul 25, 2018 | 36.53 | 37.53 | 36.53 | 37.38 | 7,497,814 | +0.72(+1.98%) |
Jul 24, 2018 | 37.38 | 37.58 | 36.26 | 36.66 | 6,553,848 | -0.58(-1.55%) |
Jul 23, 2018 | 36.85 | 37.41 | 36.57 | 37.23 | 4,798,927 | +0.16(+0.42%) |
Jul 20, 2018 | 37.16 | 37.57 | 37.01 | 37.08 | 5,417,987 | -0.24(-0.66%) |
Jul 19, 2018 | 37.51 | 37.57 | 36.75 | 37.32 | 5,092,736 | -0.23(-0.63%) |
Jul 18, 2018 | 37.20 | 38.37 | 37.20 | 37.56 | 10,520,182 | +0.97(+2.65%) |
Jul 17, 2018 | 36.31 | 37.24 | 36.29 | 36.59 | 6,406,562 | +0.10(+0.27%) |
Jul 16, 2018 | 36.47 | 36.78 | 36.15 | 36.49 | 5,474,474 | +0.16(+0.43%) |
Jul 13, 2018 | 35.54 | 36.47 | 35.37 | 36.33 | 11,076,462 | +0.77(+2.17%) |
Jul 12, 2018 | 35.99 | 34.89 | 35.56 | 12,491,098 | +0.36(+1.03%) | |
Jul 11, 2018 | 37.50 | 37.53 | 35.14 | 35.20 | 25,429,874 | -3.09(-8.08%) |
Jul 10, 2018 | 38.55 | 38.57 | 37.68 | 38.29 | 5,013,904 | -0.19(-0.48%) |
Jul 09, 2018 | 37.40 | 38.58 | 37.26 | 38.48 | 4,628,048 | +1.19(+3.20%) |
Jul 06, 2018 | 37.38 | 37.58 | 36.96 | 37.28 | 3,774,941 | +0.10(+0.26%) |
Jul 05, 2018 | 37.05 | 37.37 | 36.73 | 37.19 | 6,314,167 | +0.23(+0.64%) |
Jul 03, 2018 | 36.95 | 36.95 | 36.95 | 0 | -0.60(-1.59%) | |
Jul 02, 2018 | 36.94 | 37.58 | 36.65 | 37.55 | 3,436,216 | +0.39(+1.05%) |
Jun 29, 2018 | 37.44 | 37.93 | 37.02 | 37.16 | 6,162,644 | -0.23(-0.63%) |
Jun 28, 2018 | 37.52 | 37.71 | 36.28 | 37.39 | 8,080,641 | -0.06(-0.16%) |
Jun 27, 2018 | 38.26 | 38.35 | 37.44 | 37.45 | 7,551,187 | -0.81(-2.12%) |
Jun 26, 2018 | 39.03 | 39.11 | 38.16 | 38.26 | 6,166,992 | -0.58(-1.49%) |
Jun 25, 2018 | 40.22 | 40.40 | 38.46 | 38.84 | 7,278,459 | -1.63(-4.04%) |
Jun 22, 2018 | 40.58 | 41.51 | 40.15 | 40.47 | 9,312,342 | -0.14(-0.34%) |
Jun 21, 2018 | 41.14 | 41.60 | 40.49 | 40.61 | 5,132,104 | -0.53(-1.28%) |
Jun 20, 2018 | 40.77 | 41.44 | 40.47 | 41.14 | 5,037,234 | +0.51(+1.25%) |
Jun 19, 2018 | 41.14 | 41.32 | 40.22 | 40.63 | 5,694,317 | -0.91(-2.19%) |
Jun 18, 2018 | 41.73 | 41.78 | 41.05 | 41.54 | 5,487,020 | -0.32(-0.77%) |
Jun 15, 2018 | 42.20 | 41.42 | 41.86 | 7,184,095 | -0.30(-0.72%) | |
Jun 14, 2018 | 42.15 | 42.57 | 41.89 | 42.17 | 4,106,287 | +0.16(+0.37%) |
Jun 13, 2018 | 42.47 | 42.76 | 41.92 | 42.01 | 6,118,528 | -0.48(-1.13%) |
Jun 12, 2018 | 43.29 | 43.36 | 42.18 | 42.49 | 5,316,178 | -0.73(-1.70%) |
Jun 11, 2018 | 42.33 | 43.98 | 42.33 | 43.22 | 6,580,084 | +1.03(+2.44%) |
Jun 08, 2018 | 43.03 | 43.04 | 42.05 | 42.20 | 6,408,750 | -0.71(-1.67%) |
Jun 07, 2018 | 43.34 | 43.54 | 42.53 | 42.91 | 3,809,567 | -0.34(-0.79%) |
Jun 06, 2018 | 43.29 | 41.97 | 43.25 | 6,643,143 | +0.01(+0.02%) | |
Jun 05, 2018 | 43.83 | 44.07 | 42.88 | 43.24 | 5,081,428 | -0.67(-1.52%) |
Jun 04, 2018 | 43.11 | 44.06 | 43.03 | 43.91 | 5,807,395 | +0.84(+1.95%) |
Jun 01, 2018 | 43.12 | 43.16 | 42.43 | 43.07 | 5,590,657 | +0.45(+1.06%) |
May 31, 2018 | 42.48 | 43.76 | 42.06 | 42.62 | 8,724,851 | +0.23(+0.55%) |
May 30, 2018 | 42.76 | 42.90 | 41.76 | 42.38 | 5,575,120 | -0.28(-0.67%) |
May 29, 2018 | 43.66 | 44.19 | 42.30 | 42.67 | 4,629,431 | -1.29(-2.94%) |
May 25, 2018 | 43.96 | 43.96 | 43.96 | 0 | +1.32(+3.10%) | |
May 24, 2018 | 42.03 | 42.96 | 41.85 | 42.64 | 3,938,700 | +0.74(+1.78%) |
May 23, 2018 | 41.74 | 41.96 | 41.37 | 41.89 | 4,000,655 | -0.08(-0.19%) |
May 22, 2018 | 43.56 | 44.09 | 41.92 | 41.97 | 7,041,171 | -1.37(-3.16%) |
May 21, 2018 | 42.81 | 43.85 | 42.71 | 43.34 | 5,036,880 | +0.88(+2.07%) |
May 18, 2018 | 42.64 | 42.83 | 42.12 | 42.46 | 4,307,276 | -0.24(-0.57%) |
May 17, 2018 | 42.97 | 43.57 | 42.57 | 42.71 | 5,449,496 | -0.42(-0.98%) |
May 16, 2018 | 42.22 | 43.96 | 42.13 | 43.13 | 7,655,645 | +0.85(+2.01%) |
May 15, 2018 | 41.13 | 42.48 | 40.72 | 42.28 | 7,056,708 | +0.71(+1.72%) |
May 14, 2018 | 41.84 | 42.18 | 41.31 | 41.56 | 4,292,452 | -0.14(-0.33%) |
May 11, 2018 | 41.19 | 41.76 | 41.13 | 41.70 | 6,197,902 | +0.55(+1.33%) |
May 10, 2018 | 40.63 | 41.56 | 40.63 | 41.15 | 8,103,004 | +0.53(+1.30%) |
May 09, 2018 | 42.02 | 42.25 | 40.59 | 40.62 | 8,451,386 | -1.47(-3.49%) |
May 08, 2018 | 41.43 | 43.08 | 41.43 | 42.09 | 7,934,588 | +0.55(+1.32%) |
May 07, 2018 | 42.01 | 42.31 | 41.23 | 41.54 | 5,451,445 | -0.31(-0.75%) |
May 04, 2018 | 40.77 | 42.43 | 40.77 | 41.85 | 5,673,986 | +0.73(+1.78%) |
May 03, 2018 | 41.26 | 41.49 | 40.57 | 41.12 | 4,813,462 | -0.13(-0.31%) |
May 02, 2018 | 42.22 | 42.39 | 41.20 | 41.25 | 6,466,140 | -1.09(-2.58%) |
May 01, 2018 | 41.85 | 42.44 | 41.56 | 42.34 | 5,469,391 | +0.42(+1.00%) |
Apr 30, 2018 | 42.48 | 42.78 | 41.76 | 41.92 | 6,628,352 | -0.46(-1.08%) |
Apr 27, 2018 | 41.55 | 42.46 | 41.33 | 42.38 | 7,122,322 | +1.01(+2.43%) |
Apr 26, 2018 | 42.47 | 42.77 | 39.70 | 41.38 | 21,009,708 | -2.81(-6.36%) |
Apr 25, 2018 | 44.60 | 44.85 | 42.86 | 44.19 | 8,032,601 | -0.43(-0.96%) |
Apr 24, 2018 | 45.62 | 46.06 | 44.05 | 44.62 | 4,048,828 | -0.97(-2.12%) |
Apr 23, 2018 | 45.75 | 46.08 | 45.04 | 45.58 | 4,323,102 | -0.10(-0.21%) |
Apr 20, 2018 | 45.81 | 46.13 | 45.35 | 45.68 | 5,473,131 | -0.10(-0.21%) |
Apr 19, 2018 | 46.41 | 46.65 | 45.32 | 45.78 | 5,897,623 | -0.86(-1.84%) |
Apr 18, 2018 | 45.41 | 47.24 | 44.97 | 46.64 | 9,390,216 | +1.96(+4.39%) |
Apr 17, 2018 | 45.65 | 45.93 | 44.55 | 44.68 | 7,127,897 | -0.63(-1.40%) |
Apr 16, 2018 | 45.05 | 45.84 | 44.74 | 45.31 | 4,624,779 | +0.52(+1.16%) |
Apr 13, 2018 | 45.65 | 45.95 | 44.68 | 44.79 | 5,351,802 | -0.68(-1.50%) |
Apr 12, 2018 | 44.95 | 45.70 | 44.44 | 45.48 | 7,209,398 | +1.14(+2.58%) |
Apr 11, 2018 | 46.04 | 46.35 | 44.31 | 44.33 | 10,387,742 | -2.01(-4.34%) |
Apr 10, 2018 | 49.33 | 49.38 | 46.10 | 46.35 | 13,120,684 | -2.30(-4.74%) |
Apr 09, 2018 | 49.32 | 49.67 | 48.57 | 48.65 | 4,434,120 | -0.46(-0.93%) |
Apr 06, 2018 | 49.11 | 4,405,927 | -1.81(-3.55%) | |||
Apr 05, 2018 | 51.27 | 51.83 | 50.61 | 50.92 | 3,130,854 | +0.10(+0.19%) |
Apr 04, 2018 | 49.41 | 50.88 | 49.33 | 50.82 | 4,049,931 | +0.56(+1.11%) |
Apr 03, 2018 | 49.05 | 50.34 | 48.41 | 50.26 | 3,956,156 | +1.65(+3.39%) |
Apr 02, 2018 | 50.56 | 50.73 | 47.81 | 48.61 | 4,286,359 | -2.13(-4.20%) |
Mar 29, 2018 | 50.74 | 50.74 | 50.74 | 0 | +1.08(+2.18%) | |
Mar 28, 2018 | 49.71 | 50.06 | 48.88 | 49.66 | 4,277,848 | -0.05(-0.10%) |
Mar 27, 2018 | 51.07 | 51.12 | 49.36 | 49.71 | 2,992,601 | -0.94(-1.85%) |
Mar 26, 2018 | 50.72 | 50.82 | 49.47 | 50.64 | 3,287,658 | +0.83(+1.67%) |
Mar 23, 2018 | 51.40 | 51.76 | 49.79 | 49.81 | 4,061,305 | -1.27(-2.49%) |
Mar 22, 2018 | 52.32 | 52.91 | 51.06 | 51.08 | 4,985,530 | -1.74(-3.29%) |
Mar 21, 2018 | 52.94 | 53.33 | 51.92 | 52.82 | 4,927,158 | -1.20(-2.22%) |
Mar 20, 2018 | 53.64 | 54.39 | 53.39 | 54.02 | 2,616,999 | +0.68(+1.28%) |
Mar 19, 2018 | 54.03 | 54.38 | 52.92 | 53.34 | 3,926,392 | -0.76(-1.41%) |
Mar 16, 2018 | 54.01 | 55.09 | 53.97 | 54.10 | 4,684,320 | +0.22(+0.42%) |
Mar 15, 2018 | 54.05 | 54.26 | 53.64 | 53.88 | 3,052,108 | -0.11(-0.20%) |
Mar 14, 2018 | 55.24 | 55.87 | 53.87 | 53.98 | 4,369,543 | -0.93(-1.69%) |
Mar 13, 2018 | 55.53 | 56.09 | 54.72 | 54.91 | 4,466,583 | -0.26(-0.48%) |
Mar 12, 2018 | 54.94 | 55.63 | 54.33 | 55.17 | 3,334,612 | +0.42(+0.77%) |
Mar 09, 2018 | 53.76 | 54.76 | 53.37 | 54.75 | 3,552,755 | +1.25(+2.34%) |
Mar 08, 2018 | 53.06 | 54.38 | 53.01 | 53.50 | 4,270,982 | +0.66(+1.26%) |
Mar 07, 2018 | 52.90 | 52.84 | 3,294,187 | +0.53(+1.01%) | ||
Mar 06, 2018 | 52.09 | 52.75 | 51.66 | 52.31 | 4,373,036 | +0.37(+0.71%) |
Mar 05, 2018 | 51.66 | 52.43 | 51.45 | 51.94 | 4,070,242 | +0.01(+0.02%) |
Mar 02, 2018 | 51.66 | 52.16 | 50.65 | 51.93 | 5,036,309 | -0.29(-0.56%) |
Mar 01, 2018 | 52.87 | 54.01 | 52.05 | 52.23 | 6,036,237 | -0.75(-1.42%) |
Feb 28, 2018 | 53.13 | 53.32 | 52.38 | 52.98 | 4,448,139 | -0.01(-0.02%) |
Feb 27, 2018 | 53.60 | 54.30 | 52.97 | 52.99 | 4,989,615 | -0.72(-1.35%) |
Feb 26, 2018 | 52.72 | 53.84 | 52.66 | 53.71 | 5,080,363 | +1.57(+3.02%) |
Feb 23, 2018 | 52.05 | 52.23 | 51.48 | 52.14 | 3,476,263 | +0.40(+0.77%) |
Feb 22, 2018 | 51.46 | 51.74 | 4,460,759 | +0.20(+0.38%) | ||
Feb 21, 2018 | 50.74 | 52.60 | 50.61 | 51.54 | 5,524,922 | +1.04(+2.05%) |
Feb 20, 2018 | 50.03 | 50.97 | 50.00 | 50.51 | 3,460,932 | +0.14(+0.27%) |
Feb 16, 2018 | 50.37 | 50.37 | 50.37 | 0 | -0.09(-0.17%) | |
Feb 15, 2018 | 50.24 | 50.66 | 50.02 | 50.46 | 3,216,269 | +0.59(+1.17%) |
Feb 14, 2018 | 49.06 | 50.35 | 48.93 | 49.87 | 5,095,078 | +0.20(+0.39%) |
Feb 13, 2018 | 48.53 | 49.73 | 48.48 | 49.68 | 3,838,485 | +0.76(+1.56%) |
Feb 12, 2018 | 47.65 | 49.33 | 47.51 | 48.91 | 5,566,383 | +1.69(+3.58%) |
Feb 09, 2018 | 48.53 | 48.56 | 45.24 | 47.23 | 7,002,040 | -0.23(-0.49%) |
Feb 08, 2018 | 50.25 | 47.38 | 47.46 | 6,137,466 | -2.73(-5.45%) | |
Feb 07, 2018 | 49.72 | 50.76 | 49.70 | 50.19 | 4,947,615 | +0.21(+0.43%) |
Feb 06, 2018 | 48.16 | 50.29 | 47.65 | 49.98 | 6,945,415 | +0.60(+1.21%) |
Feb 05, 2018 | 50.03 | 51.12 | 48.58 | 49.38 | 7,003,322 | -1.40(-2.75%) |
Feb 02, 2018 | 52.13 | 52.62 | 50.72 | 50.78 | 5,242,165 | -1.73(-3.30%) |
Feb 01, 2018 | 52.63 | 53.26 | 52.35 | 52.52 | 3,676,619 | -0.43(-0.81%) |
Jan 31, 2018 | 51.74 | 53.32 | 51.66 | 52.94 | 6,117,363 | +1.69(+3.29%) |
Jan 30, 2018 | 51.12 | 51.40 | 51.03 | 51.26 | 4,864,311 | -0.09(-0.17%) |
Jan 29, 2018 | 51.45 | 51.81 | 51.25 | 51.35 | 6,108,322 | -0.38(-0.73%) |
Jan 26, 2018 | 52.29 | 52.53 | 51.01 | 51.73 | 7,249,757 | +0.02(+0.04%) |
Jan 25, 2018 | 52.63 | 53.14 | 50.89 | 51.71 | 10,487,889 | -1.70(-3.18%) |
Jan 24, 2018 | 52.97 | 54.05 | 52.17 | 53.40 | 16,769,566 | -3.41(-6.00%) |
Jan 23, 2018 | 56.28 | 56.98 | 55.95 | 56.81 | 3,395,817 | +0.19(+0.33%) |
Jan 22, 2018 | 56.52 | 56.86 | 56.07 | 56.63 | 3,629,969 | +0.04(+0.07%) |
Jan 19, 2018 | 57.11 | 57.11 | 56.30 | 56.59 | 3,233,107 | -0.27(-0.48%) |
Jan 18, 2018 | 57.22 | 56.10 | 56.86 | 4,072,480 | +0.18(+0.31%) | |
Jan 17, 2018 | 56.83 | 57.10 | 56.34 | 56.69 | 3,230,730 | +0.18(+0.31%) |
Jan 16, 2018 | 57.30 | 57.58 | 56.07 | 56.51 | 5,420,965 | -0.48(-0.84%) |
Jan 12, 2018 | 56.99 | 56.99 | 56.99 | 0 | +2.00(+3.63%) | |
Jan 11, 2018 | 53.11 | 55.56 | 52.81 | 54.99 | 11,633,115 | +2.57(+4.91%) |
Jan 10, 2018 | 52.63 | 52.42 | 7,850,976 | +1.66(+3.26%) | ||
Jan 09, 2018 | 51.63 | 52.02 | 50.69 | 50.76 | 3,514,221 | -0.05(-0.10%) |
Jan 08, 2018 | 51.27 | 51.31 | 50.61 | 50.81 | 3,606,963 | -0.51(-0.99%) |
Jan 05, 2018 | 51.44 | 51.50 | 51.10 | 51.32 | 3,044,894 | -0.02(-0.04%) |
Jan 04, 2018 | 51.15 | 53.02 | 50.94 | 51.34 | 3,649,515 | +0.32(+0.63%) |
Jan 03, 2018 | 51.52 | 51.52 | 50.74 | 51.01 | 5,206,736 | -0.63(-1.23%) |