Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.99 | 50.24 | 49.25 | 49.80 | 10,143,799 | +0.09(+0.18%) |
Dec 28, 2018 | 49.30 | 50.35 | 49.22 | 49.72 | 14,568,877 | +0.63(+1.28%) |
Dec 27, 2018 | 48.60 | 49.35 | 47.93 | 49.09 | 18,055,326 | +0.11(+0.23%) |
Dec 26, 2018 | 47.48 | 49.01 | 46.83 | 48.97 | 21,079,956 | +2.02(+4.31%) |
Dec 24, 2018 | 46.99 | 48.04 | 46.88 | 46.95 | 9,455,669 | -1.05(-2.19%) |
Dec 21, 2018 | 49.23 | 50.13 | 47.86 | 48.00 | 43,653,384 | -1.33(-2.70%) |
Dec 20, 2018 | 50.07 | 50.70 | 49.06 | 49.33 | 24,841,952 | -0.28(-0.56%) |
Dec 19, 2018 | 50.35 | 51.19 | 49.06 | 49.61 | 19,855,862 | -0.95(-1.89%) |
Dec 18, 2018 | 50.49 | 51.23 | 50.23 | 50.56 | 14,150,807 | +0.68(+1.37%) |
Dec 17, 2018 | 50.40 | 51.05 | 49.59 | 49.88 | 19,020,590 | -0.54(-1.08%) |
Dec 14, 2018 | 50.37 | 51.63 | 50.20 | 50.42 | 15,485,089 | -0.41(-0.81%) |
Dec 13, 2018 | 50.88 | 51.09 | 50.37 | 50.84 | 10,219,575 | +0.32(+0.64%) |
Dec 12, 2018 | 51.14 | 51.26 | 50.35 | 50.51 | 15,136,083 | +0.32(+0.65%) |
Dec 11, 2018 | 51.15 | 51.33 | 49.73 | 50.19 | 14,986,491 | +0.10(+0.19%) |
Dec 10, 2018 | 50.56 | 50.98 | 49.57 | 50.09 | 23,404,490 | +1.09(+2.23%) |
Dec 07, 2018 | 49.54 | 49.99 | 48.77 | 49.00 | 19,488,170 | -0.98(-1.96%) |
Dec 06, 2018 | 49.02 | 50.07 | 48.74 | 49.98 | 20,794,012 | +0.00(+0.00%) |
Dec 04, 2018 | 51.07 | 51.49 | 49.54 | 49.98 | 18,292,714 | -1.22(-2.38%) |
Dec 03, 2018 | 52.39 | 52.39 | 50.56 | 51.20 | 19,766,286 | +0.76(+1.51%) |
Nov 30, 2018 | 50.40 | 50.62 | 49.36 | 50.44 | 21,020,132 | +0.13(+0.26%) |
Nov 29, 2018 | 50.12 | 51.12 | 50.01 | 50.31 | 31,041,076 | +1.26(+2.58%) |
Nov 28, 2018 | 48.39 | 49.10 | 47.35 | 49.04 | 20,026,276 | +0.93(+1.94%) |
Nov 27, 2018 | 48.13 | 48.67 | 47.92 | 48.11 | 11,226,352 | -0.14(-0.29%) |
Nov 26, 2018 | 48.30 | 48.81 | 47.76 | 48.25 | 11,958,613 | +0.42(+0.87%) |
Nov 23, 2018 | 47.42 | 48.26 | 47.40 | 47.83 | 5,396,388 | -0.02(-0.04%) |
Nov 21, 2018 | 47.85 | 47.85 | 47.85 | 0 | +0.30(+0.64%) | |
Nov 20, 2018 | 46.92 | 47.99 | 46.81 | 47.55 | 23,858,680 | +0.02(+0.04%) |
Nov 19, 2018 | 48.35 | 49.02 | 47.50 | 47.53 | 23,252,976 | -0.85(-1.75%) |
Nov 16, 2018 | 47.72 | 49.38 | 47.61 | 48.38 | 66,190,828 | +0.42(+0.88%) |
Nov 15, 2018 | 46.60 | 48.08 | 46.34 | 47.95 | 21,776,202 | +1.26(+2.69%) |
Nov 14, 2018 | 47.48 | 47.52 | 46.46 | 46.70 | 16,253,148 | -0.19(-0.41%) |
Nov 13, 2018 | 47.39 | 48.04 | 46.79 | 46.89 | 24,120,614 | -0.29(-0.61%) |
Nov 12, 2018 | 48.80 | 48.91 | 47.12 | 47.17 | 28,233,360 | -1.93(-3.93%) |
Nov 09, 2018 | 50.02 | 50.42 | 48.65 | 49.10 | 25,117,844 | -1.15(-2.29%) |
Nov 08, 2018 | 50.21 | 52.07 | 49.87 | 50.26 | 37,140,496 | -4.47(-8.16%) |
Nov 07, 2018 | 54.97 | 55.19 | 53.92 | 54.72 | 21,328,850 | -0.36(-0.66%) |
Nov 06, 2018 | 54.84 | 55.70 | 54.03 | 55.09 | 10,130,511 | +0.14(+0.25%) |
Nov 05, 2018 | 54.61 | 55.23 | 54.25 | 54.95 | 15,443,734 | +0.12(+0.22%) |
Nov 02, 2018 | 55.35 | 55.37 | 53.97 | 54.83 | 15,833,856 | -0.33(-0.60%) |
Nov 01, 2018 | 54.71 | 55.67 | 54.44 | 55.16 | 12,710,013 | +0.71(+1.30%) |
Oct 31, 2018 | 54.46 | 54.99 | 53.74 | 54.45 | 14,920,698 | -0.25(-0.46%) |
Oct 30, 2018 | 53.99 | 55.16 | 53.82 | 54.70 | 21,790,620 | +0.87(+1.62%) |
Oct 29, 2018 | 54.97 | 55.14 | 53.04 | 53.82 | 17,069,834 | -0.27(-0.50%) |
Oct 26, 2018 | 53.24 | 55.09 | 52.97 | 54.09 | 19,693,732 | -0.62(-1.14%) |
Oct 25, 2018 | 55.24 | 55.26 | 53.98 | 54.71 | 23,545,790 | +0.50(+0.93%) |
Oct 24, 2018 | 57.03 | 57.48 | 54.11 | 54.21 | 27,010,328 | -3.26(-5.66%) |
Oct 23, 2018 | 55.11 | 57.93 | 55.03 | 57.47 | 15,525,286 | +0.23(+0.39%) |
Oct 22, 2018 | 56.87 | 57.66 | 56.47 | 57.24 | 14,889,060 | +0.66(+1.16%) |
Oct 19, 2018 | 56.66 | 57.32 | 56.27 | 56.58 | 12,328,364 | +0.18(+0.32%) |
Oct 18, 2018 | 56.86 | 57.41 | 56.16 | 56.40 | 14,113,733 | -0.82(-1.44%) |
Oct 17, 2018 | 57.47 | 57.67 | 56.52 | 57.22 | 17,071,348 | -0.02(-0.03%) |
Oct 16, 2018 | 56.08 | 57.48 | 55.94 | 57.24 | 18,402,278 | +1.69(+3.04%) |
Oct 15, 2018 | 55.61 | 56.45 | 55.42 | 55.55 | 14,224,792 | -0.10(-0.19%) |
Oct 12, 2018 | 56.75 | 56.84 | 54.77 | 55.66 | 18,205,388 | +0.00(+0.00%) |
Oct 11, 2018 | 57.44 | 58.00 | 55.07 | 55.66 | 29,861,218 | -2.11(-3.66%) |
Oct 10, 2018 | 59.54 | 60.22 | 57.67 | 57.77 | 25,754,070 | -2.94(-4.85%) |
Oct 09, 2018 | 61.26 | 61.43 | 60.68 | 60.71 | 11,931,042 | -0.69(-1.13%) |
Oct 08, 2018 | 61.28 | 61.99 | 61.09 | 61.41 | 11,671,782 | -0.24(-0.39%) |
Oct 05, 2018 | 62.67 | 62.90 | 61.08 | 61.65 | 27,042,352 | -1.01(-1.62%) |
Oct 04, 2018 | 62.33 | 62.94 | 62.21 | 62.66 | 9,933,238 | -0.23(-0.36%) |
Oct 03, 2018 | 63.71 | 63.97 | 62.84 | 62.89 | 8,176,187 | -0.61(-0.97%) |
Oct 02, 2018 | 62.68 | 63.99 | 62.57 | 63.50 | 10,650,791 | +0.65(+1.03%) |
Oct 01, 2018 | 62.73 | 63.57 | 62.42 | 62.85 | 10,788,901 | +0.49(+0.79%) |
Sep 28, 2018 | 61.91 | 63.42 | 61.68 | 62.36 | 23,195,298 | +0.28(+0.45%) |
Sep 27, 2018 | 62.49 | 62.92 | 61.87 | 62.08 | 14,435,807 | -0.04(-0.07%) |
Sep 26, 2018 | 62.92 | 63.42 | 61.97 | 62.12 | 13,059,512 | -0.85(-1.35%) |
Sep 25, 2018 | 62.89 | 63.69 | 62.83 | 62.97 | 23,958,890 | -0.73(-1.14%) |
Sep 24, 2018 | 63.27 | 63.93 | 63.02 | 63.70 | 17,841,734 | -0.10(-0.16%) |
Sep 21, 2018 | 64.78 | 64.82 | 63.31 | 63.80 | 27,105,306 | -0.78(-1.21%) |
Sep 20, 2018 | 64.48 | 65.02 | 64.25 | 64.58 | 13,876,825 | +0.47(+0.73%) |
Sep 19, 2018 | 65.25 | 65.25 | 63.86 | 64.12 | 14,303,625 | -0.57(-0.88%) |
Sep 18, 2018 | 63.89 | 66.23 | 63.64 | 64.69 | 13,504,147 | +1.28(+2.02%) |
Sep 17, 2018 | 64.79 | 65.17 | 63.29 | 63.41 | 13,349,887 | -1.60(-2.46%) |
Sep 14, 2018 | 64.52 | 65.83 | 64.42 | 65.01 | 15,536,765 | +0.42(+0.64%) |
Sep 13, 2018 | 63.79 | 65.24 | 63.61 | 64.59 | 28,408,080 | +2.48(+3.99%) |
Sep 12, 2018 | 62.41 | 62.77 | 60.62 | 62.12 | 14,597,105 | -0.66(-1.05%) |
Sep 11, 2018 | 62.19 | 62.90 | 62.17 | 62.77 | 10,973,560 | +0.16(+0.26%) |
Sep 10, 2018 | 61.18 | 62.98 | 61.03 | 62.61 | 16,903,722 | +1.68(+2.76%) |
Sep 07, 2018 | 60.46 | 61.14 | 60.27 | 60.93 | 28,209,696 | +0.02(+0.03%) |
Sep 06, 2018 | 61.34 | 61.77 | 60.77 | 60.91 | 13,857,491 | -0.46(-0.75%) |
Sep 05, 2018 | 60.43 | 61.53 | 60.00 | 61.37 | 17,683,114 | +0.79(+1.30%) |
Sep 04, 2018 | 59.51 | 60.70 | 59.48 | 60.58 | 15,043,446 | +1.64(+2.78%) |
Aug 31, 2018 | 58.95 | 58.95 | 58.95 | 0 | +0.49(+0.84%) | |
Aug 30, 2018 | 59.17 | 59.33 | 58.34 | 58.46 | 14,016,839 | -0.91(-1.53%) |
Aug 29, 2018 | 59.77 | 60.11 | 59.32 | 59.37 | 13,840,012 | -0.50(-0.83%) |
Aug 28, 2018 | 58.82 | 60.47 | 58.27 | 59.87 | 29,083,976 | +2.09(+3.62%) |
Aug 27, 2018 | 57.80 | 57.89 | 57.66 | 57.77 | 14,661,111 | +0.16(+0.28%) |
Aug 24, 2018 | 57.48 | 57.79 | 57.43 | 57.61 | 18,651,372 | +0.25(+0.43%) |
Aug 23, 2018 | 57.46 | 57.73 | 57.31 | 57.36 | 14,032,124 | +0.02(+0.03%) |
Aug 22, 2018 | 56.81 | 57.55 | 56.80 | 57.34 | 16,155,790 | +0.25(+0.44%) |
Aug 21, 2018 | 56.70 | 57.29 | 56.65 | 57.09 | 14,198,230 | +0.33(+0.59%) |
Aug 20, 2018 | 56.91 | 57.13 | 56.40 | 56.76 | 16,280,036 | +0.09(+0.15%) |
Aug 17, 2018 | 56.19 | 56.79 | 55.87 | 56.67 | 17,682,862 | +0.26(+0.46%) |
Aug 16, 2018 | 56.50 | 56.71 | 56.22 | 56.42 | 11,608,099 | +0.07(+0.12%) |
Aug 15, 2018 | 55.88 | 56.47 | 55.37 | 56.35 | 15,764,779 | +0.21(+0.38%) |
Aug 14, 2018 | 55.84 | 56.30 | 55.57 | 56.13 | 9,143,361 | +0.51(+0.91%) |
Aug 13, 2018 | 55.89 | 55.96 | 55.46 | 55.63 | 8,266,953 | +0.02(+0.03%) |
Aug 10, 2018 | 55.46 | 55.71 | 55.33 | 55.61 | 10,182,705 | -0.22(-0.40%) |
Aug 09, 2018 | 55.85 | 56.02 | 55.70 | 55.83 | 7,727,902 | -0.07(-0.12%) |
Aug 08, 2018 | 55.94 | 56.24 | 55.87 | 55.90 | 9,222,603 | -0.24(-0.43%) |
Aug 07, 2018 | 56.56 | 56.56 | 55.98 | 56.14 | 9,104,466 | -0.25(-0.44%) |
Aug 06, 2018 | 56.50 | 56.64 | 56.05 | 56.39 | 12,680,469 | +0.28(+0.50%) |
Aug 03, 2018 | 55.54 | 56.29 | 55.48 | 56.11 | 9,102,878 | +0.54(+0.97%) |
Aug 02, 2018 | 54.87 | 55.80 | 54.60 | 55.57 | 12,375,888 | +0.36(+0.65%) |
Aug 01, 2018 | 54.52 | 55.65 | 54.52 | 55.21 | 12,479,309 | +0.22(+0.41%) |
Jul 31, 2018 | 54.76 | 55.46 | 54.48 | 54.98 | 26,052,180 | +1.76(+3.30%) |
Jul 30, 2018 | 53.75 | 54.03 | 53.12 | 53.23 | 11,128,008 | -0.56(-1.04%) |
Jul 27, 2018 | 54.24 | 54.49 | 53.38 | 53.78 | 15,722,761 | -0.76(-1.40%) |
Jul 26, 2018 | 54.09 | 54.70 | 52.56 | 54.55 | 36,158,200 | +3.57(+7.00%) |
Jul 25, 2018 | 50.23 | 51.04 | 49.55 | 50.98 | 15,364,819 | +0.49(+0.97%) |
Jul 24, 2018 | 50.92 | 51.12 | 50.15 | 50.49 | 7,736,464 | -0.20(-0.39%) |
Jul 23, 2018 | 50.10 | 50.80 | 49.60 | 50.69 | 9,338,707 | +0.40(+0.80%) |
Jul 20, 2018 | 50.60 | 50.77 | 50.10 | 50.28 | 12,660,205 | -0.60(-1.18%) |
Jul 19, 2018 | 50.37 | 51.12 | 50.33 | 50.88 | 9,498,955 | +0.47(+0.94%) |
Jul 18, 2018 | 50.62 | 50.62 | 50.08 | 50.41 | 7,920,869 | -0.13(-0.25%) |
Jul 17, 2018 | 49.69 | 50.54 | 49.43 | 50.54 | 8,812,443 | +0.48(+0.96%) |
Jul 16, 2018 | 50.12 | 50.48 | 49.81 | 50.06 | 6,884,599 | -0.03(-0.07%) |
Jul 13, 2018 | 50.09 | 6,138,296 | +0.06(+0.12%) | |||
Jul 12, 2018 | 49.63 | 50.18 | 49.17 | 50.03 | 9,822,185 | +0.88(+1.78%) |
Jul 11, 2018 | 49.27 | 49.77 | 48.67 | 49.16 | 10,141,122 | -0.92(-1.83%) |
Jul 10, 2018 | 49.81 | 50.16 | 49.72 | 50.08 | 7,976,190 | +0.28(+0.57%) |
Jul 09, 2018 | 49.81 | 50.02 | 49.10 | 49.79 | 5,333,299 | +0.17(+0.35%) |
Jul 06, 2018 | 49.82 | 48.94 | 49.62 | 10,264,595 | +0.39(+0.80%) | |
Jul 05, 2018 | 47.79 | 49.27 | 47.74 | 49.23 | 13,669,819 | +1.76(+3.70%) |
Jul 03, 2018 | 47.47 | 47.47 | 47.47 | 0 | -0.73(-1.51%) | |
Jul 02, 2018 | 47.53 | 48.23 | 47.29 | 48.20 | 8,508,854 | +0.05(+0.11%) |
Jun 29, 2018 | 48.15 | 48.78 | 48.11 | 48.15 | 13,141,311 | +0.19(+0.39%) |
Jun 28, 2018 | 47.29 | 48.44 | 47.27 | 47.96 | 13,665,134 | +0.63(+1.32%) |
Jun 27, 2018 | 48.52 | 49.36 | 47.31 | 47.33 | 13,790,679 | -1.10(-2.27%) |
Jun 26, 2018 | 48.97 | 49.03 | 48.31 | 48.43 | 10,412,999 | -0.51(-1.05%) |
Jun 25, 2018 | 49.84 | 49.88 | 48.57 | 48.94 | 10,066,045 | -1.24(-2.48%) |
Jun 22, 2018 | 50.43 | 50.70 | 50.14 | 50.19 | 9,411,277 | -0.21(-0.43%) |
Jun 21, 2018 | 50.80 | 50.80 | 50.09 | 50.40 | 7,699,201 | -0.03(-0.07%) |
Jun 20, 2018 | 50.77 | 50.79 | 50.03 | 50.44 | 7,606,031 | +0.08(+0.15%) |
Jun 19, 2018 | 50.00 | 50.39 | 49.63 | 50.36 | 9,276,109 | -0.43(-0.84%) |
Jun 18, 2018 | 50.88 | 50.93 | 50.55 | 50.79 | 8,087,083 | -0.57(-1.10%) |
Jun 15, 2018 | 51.43 | 51.01 | 51.35 | 16,091,250 | +0.34(+0.67%) | |
Jun 14, 2018 | 50.87 | 51.22 | 50.57 | 51.01 | 9,715,834 | +0.21(+0.41%) |
Jun 13, 2018 | 51.19 | 51.67 | 50.72 | 50.81 | 11,278,230 | -0.49(-0.95%) |
Jun 12, 2018 | 51.57 | 51.80 | 51.08 | 51.29 | 8,337,993 | -0.12(-0.23%) |
Jun 11, 2018 | 51.62 | 51.83 | 51.32 | 51.41 | 8,589,963 | -0.28(-0.55%) |
Jun 08, 2018 | 51.69 | 52.01 | 51.31 | 51.70 | 8,200,455 | -0.33(-0.63%) |
Jun 07, 2018 | 53.19 | 53.75 | 51.66 | 52.02 | 17,232,338 | +0.69(+1.34%) |
Jun 06, 2018 | 51.35 | 51.34 | 7,264,554 | +0.74(+1.46%) | ||
Jun 05, 2018 | 50.50 | 51.13 | 50.41 | 50.60 | 7,647,653 | +0.23(+0.46%) |
Jun 04, 2018 | 50.29 | 50.51 | 49.72 | 50.37 | 11,302,654 | +0.09(+0.17%) |
Jun 01, 2018 | 50.05 | 50.39 | 49.77 | 50.28 | 10,338,613 | +0.42(+0.84%) |
May 31, 2018 | 49.76 | 50.25 | 49.55 | 49.86 | 14,935,236 | -0.23(-0.46%) |
May 30, 2018 | 50.11 | 50.32 | 49.47 | 50.09 | 10,660,397 | +0.14(+0.27%) |
May 29, 2018 | 51.05 | 51.13 | 49.50 | 49.96 | 17,129,722 | -0.95(-1.87%) |
May 25, 2018 | 50.91 | 50.91 | 50.91 | 0 | +0.75(+1.49%) | |
May 24, 2018 | 49.74 | 50.31 | 49.29 | 50.16 | 14,707,052 | +0.22(+0.44%) |
May 23, 2018 | 48.32 | 49.97 | 48.25 | 49.94 | 13,334,963 | +1.21(+2.49%) |
May 22, 2018 | 49.17 | 49.55 | 48.45 | 48.73 | 11,108,947 | -0.27(-0.55%) |
May 21, 2018 | 48.97 | 49.47 | 48.20 | 49.00 | 16,824,252 | +0.17(+0.35%) |
May 18, 2018 | 48.34 | 49.24 | 47.88 | 48.83 | 14,133,200 | +0.48(+0.98%) |
May 17, 2018 | 47.96 | 48.72 | 47.88 | 48.35 | 13,483,097 | +0.21(+0.44%) |
May 16, 2018 | 47.34 | 48.23 | 47.27 | 48.14 | 10,218,029 | +0.90(+1.91%) |
May 15, 2018 | 47.97 | 48.06 | 46.88 | 47.24 | 14,191,876 | -0.93(-1.94%) |
May 14, 2018 | 48.68 | 49.07 | 47.84 | 48.17 | 18,135,960 | +1.28(+2.73%) |
May 11, 2018 | 46.49 | 47.37 | 46.37 | 46.89 | 11,352,926 | +0.22(+0.47%) |
May 10, 2018 | 46.23 | 46.76 | 45.80 | 46.67 | 14,447,685 | +1.53(+3.39%) |
May 09, 2018 | 44.88 | 45.28 | 44.32 | 45.14 | 8,260,167 | +0.26(+0.59%) |
May 08, 2018 | 45.03 | 45.23 | 44.24 | 44.88 | 11,695,468 | -0.13(-0.28%) |
May 07, 2018 | 44.64 | 45.23 | 44.59 | 45.01 | 11,273,516 | +0.44(+0.99%) |
May 04, 2018 | 42.60 | 44.66 | 42.38 | 44.57 | 11,637,297 | +1.85(+4.33%) |
May 03, 2018 | 42.44 | 42.91 | 41.87 | 42.72 | 10,139,716 | +0.04(+0.10%) |
May 02, 2018 | 43.51 | 43.51 | 42.38 | 42.67 | 9,590,045 | -0.48(-1.10%) |
May 01, 2018 | 43.10 | 43.34 | 42.49 | 43.15 | 7,985,799 | -0.16(-0.37%) |
Apr 30, 2018 | 43.51 | 44.00 | 43.30 | 43.31 | 11,152,707 | -0.09(-0.20%) |
Apr 27, 2018 | 43.09 | 43.59 | 42.87 | 43.39 | 11,122,028 | +0.54(+1.27%) |
Apr 26, 2018 | 42.04 | 42.95 | 41.23 | 42.85 | 16,110,987 | +0.61(+1.45%) |
Apr 25, 2018 | 42.45 | 42.83 | 41.49 | 42.24 | 11,321,644 | -0.16(-0.38%) |
Apr 24, 2018 | 43.20 | 43.55 | 41.93 | 42.40 | 13,744,123 | -0.50(-1.17%) |
Apr 23, 2018 | 43.73 | 43.99 | 42.68 | 42.90 | 12,910,171 | -0.77(-1.77%) |
Apr 20, 2018 | 44.84 | 44.91 | 43.57 | 43.67 | 13,942,921 | -0.96(-2.15%) |
Apr 19, 2018 | 45.85 | 45.97 | 44.57 | 44.63 | 22,586,676 | -2.26(-4.82%) |
Apr 18, 2018 | 46.82 | 47.22 | 46.60 | 46.89 | 5,649,660 | -0.10(-0.22%) |
Apr 17, 2018 | 46.69 | 47.27 | 46.51 | 46.99 | 8,350,224 | +0.49(+1.06%) |
Apr 16, 2018 | 47.50 | 47.54 | 46.33 | 46.50 | 9,245,604 | -0.81(-1.72%) |
Apr 13, 2018 | 48.06 | 48.22 | 47.05 | 47.32 | 14,826,337 | +0.45(+0.96%) |
Apr 12, 2018 | 47.10 | 47.25 | 46.71 | 46.87 | 8,709,037 | +0.16(+0.35%) |
Apr 11, 2018 | 46.01 | 46.76 | 45.98 | 46.71 | 7,308,387 | +0.20(+0.44%) |
Apr 10, 2018 | 46.34 | 46.71 | 46.03 | 46.50 | 14,523,761 | +1.14(+2.51%) |
Apr 09, 2018 | 45.44 | 46.60 | 45.29 | 45.36 | 8,960,734 | +0.26(+0.58%) |
Apr 06, 2018 | 46.20 | 46.50 | 45.09 | 45.10 | 9,801,798 | -1.63(-3.49%) |
Apr 05, 2018 | 47.11 | 47.12 | 46.22 | 46.73 | 6,853,905 | +0.04(+0.09%) |
Apr 04, 2018 | 45.68 | 46.80 | 45.36 | 46.69 | 8,826,798 | +0.18(+0.38%) |
Apr 03, 2018 | 46.09 | 46.74 | 45.53 | 46.51 | 9,340,630 | +0.82(+1.80%) |
Apr 02, 2018 | 46.78 | 46.90 | 45.06 | 45.69 | 19,397,638 | -1.36(-2.89%) |
Mar 29, 2018 | 47.05 | 47.05 | 47.05 | 0 | +0.60(+1.30%) | |
Mar 28, 2018 | 46.54 | 47.52 | 46.23 | 46.44 | 15,223,356 | -0.12(-0.26%) |
Mar 27, 2018 | 48.05 | 48.60 | 46.31 | 46.56 | 14,418,089 | -1.10(-2.30%) |
Mar 26, 2018 | 46.34 | 47.67 | 46.06 | 47.66 | 14,244,064 | +2.10(+4.60%) |
Mar 23, 2018 | 47.23 | 47.67 | 45.55 | 45.56 | 17,329,228 | -1.63(-3.45%) |
Mar 22, 2018 | 47.75 | 48.25 | 47.14 | 47.19 | 15,961,467 | -1.04(-2.17%) |
Mar 21, 2018 | 48.82 | 49.48 | 48.20 | 48.23 | 14,404,836 | -1.23(-2.49%) |
Mar 20, 2018 | 50.09 | 50.17 | 49.20 | 49.47 | 12,501,428 | -0.09(-0.19%) |
Mar 19, 2018 | 51.10 | 51.24 | 49.16 | 49.56 | 16,643,462 | -1.91(-3.71%) |
Mar 16, 2018 | 51.45 | 52.21 | 51.35 | 51.47 | 30,121,524 | +0.62(+1.22%) |
Mar 15, 2018 | 50.97 | 51.18 | 50.57 | 50.85 | 12,218,303 | -0.20(-0.38%) |
Mar 14, 2018 | 50.86 | 51.27 | 49.16 | 51.04 | 35,049,228 | +0.36(+0.70%) |
Mar 13, 2018 | 50.75 | 52.13 | 50.20 | 50.69 | 45,428,896 | -2.64(-4.95%) |
Mar 12, 2018 | 53.53 | 53.90 | 52.90 | 53.33 | 18,440,150 | -0.19(-0.35%) |
Mar 09, 2018 | 52.95 | 53.54 | 52.74 | 53.52 | 9,016,387 | +1.03(+1.96%) |
Mar 08, 2018 | 53.19 | 53.27 | 52.27 | 52.49 | 10,398,304 | -0.57(-1.07%) |
Mar 07, 2018 | 53.16 | 52.15 | 53.06 | 14,832,529 | +0.30(+0.56%) | |
Mar 06, 2018 | 53.91 | 53.96 | 51.85 | 52.76 | 27,594,382 | -1.59(-2.92%) |
Mar 05, 2018 | 54.63 | 55.70 | 53.95 | 54.35 | 18,180,856 | -0.62(-1.13%) |
Mar 02, 2018 | 54.60 | 55.06 | 54.36 | 54.97 | 12,499,579 | -0.19(-0.34%) |
Mar 01, 2018 | 55.21 | 56.24 | 54.62 | 55.15 | 12,717,834 | -0.03(-0.06%) |
Feb 28, 2018 | 56.63 | 56.65 | 55.11 | 55.19 | 11,268,643 | -1.14(-2.02%) |
Feb 27, 2018 | 56.89 | 57.41 | 56.05 | 56.33 | 16,857,788 | -0.06(-0.11%) |
Feb 26, 2018 | 54.34 | 56.69 | 54.04 | 56.38 | 32,457,550 | +3.08(+5.78%) |
Feb 23, 2018 | 52.87 | 53.30 | 52.22 | 53.30 | 8,032,899 | +0.96(+1.83%) |
Feb 22, 2018 | 52.22 | 52.34 | 13,917,563 | -1.03(-1.92%) | ||
Feb 21, 2018 | 53.14 | 53.76 | 52.74 | 53.37 | 17,692,464 | -0.50(-0.92%) |
Feb 20, 2018 | 53.99 | 52.07 | 53.87 | 32,657,830 | -0.72(-1.33%) | |
Feb 16, 2018 | 54.59 | 54.59 | 54.59 | 0 | -0.36(-0.66%) | |
Feb 15, 2018 | 55.88 | 55.88 | 53.76 | 54.95 | 18,464,788 | -1.10(-1.97%) |
Feb 14, 2018 | 54.84 | 56.23 | 54.81 | 56.06 | 12,286,624 | +0.75(+1.35%) |
Feb 13, 2018 | 55.36 | 55.31 | 9,117,349 | +0.03(+0.06%) | ||
Feb 12, 2018 | 54.63 | 55.31 | 54.20 | 55.27 | 16,244,478 | +1.41(+2.61%) |
Feb 09, 2018 | 52.99 | 54.15 | 51.74 | 53.87 | 27,434,590 | +1.32(+2.52%) |
Feb 08, 2018 | 54.41 | 54.78 | 52.54 | 52.55 | 15,970,507 | -2.21(-4.03%) |
Feb 07, 2018 | 54.06 | 55.66 | 53.89 | 54.75 | 17,806,314 | +0.54(+0.99%) |
Feb 06, 2018 | 52.45 | 54.32 | 52.36 | 54.21 | 29,043,476 | +1.81(+3.45%) |
Feb 05, 2018 | 55.81 | 56.02 | 50.93 | 52.40 | 42,627,880 | -3.22(-5.78%) |
Feb 02, 2018 | 55.71 | 56.44 | 55.44 | 55.62 | 13,033,267 | -0.61(-1.09%) |
Feb 01, 2018 | 57.54 | 55.84 | 56.23 | 20,001,790 | -1.22(-2.12%) | |
Jan 31, 2018 | 56.86 | 57.56 | 56.79 | 57.45 | 16,519,480 | +1.06(+1.88%) |
Jan 30, 2018 | 56.76 | 57.17 | 56.76 | 56.39 | 9,572,531 | -0.28(-0.49%) |
Jan 29, 2018 | 57.38 | 57.50 | 56.60 | 56.67 | 11,576,313 | -1.02(-1.77%) |
Jan 26, 2018 | 57.19 | 57.69 | 56.91 | 57.69 | 9,406,959 | +0.93(+1.65%) |
Jan 25, 2018 | 57.36 | 57.56 | 56.65 | 56.76 | 10,834,450 | -0.47(-0.82%) |
Jan 24, 2018 | 57.41 | 57.48 | 56.72 | 57.23 | 14,711,305 | -0.30(-0.53%) |
Jan 23, 2018 | 57.75 | 58.00 | 57.45 | 57.53 | 9,294,633 | -0.28(-0.48%) |
Jan 22, 2018 | 57.08 | 57.87 | 57.00 | 57.81 | 10,175,695 | +0.53(+0.93%) |
Jan 19, 2018 | 57.28 | 57.45 | 57.03 | 57.28 | 10,529,914 | -0.01(-0.01%) |
Jan 18, 2018 | 57.03 | 57.40 | 56.81 | 57.29 | 8,074,429 | +0.03(+0.04%) |
Jan 17, 2018 | 57.68 | 58.00 | 56.60 | 57.26 | 14,918,642 | -0.19(-0.34%) |
Jan 16, 2018 | 55.75 | 57.79 | 55.59 | 57.45 | 29,076,878 | +2.42(+4.39%) |
Jan 12, 2018 | 55.04 | 55.04 | 55.04 | 0 | -0.04(-0.08%) | |
Jan 11, 2018 | 54.89 | 55.14 | 54.84 | 55.08 | 5,027,488 | +0.14(+0.26%) |
Jan 10, 2018 | 55.34 | 54.94 | 7,802,896 | -0.01(-0.02%) | ||
Jan 09, 2018 | 55.26 | 55.35 | 54.67 | 54.95 | 9,066,450 | -0.84(-1.51%) |
Jan 08, 2018 | 55.77 | 56.01 | 55.51 | 55.79 | 5,067,527 | -0.17(-0.30%) |
Jan 05, 2018 | 55.59 | 56.07 | 55.14 | 55.96 | 6,440,570 | +0.37(+0.67%) |
Jan 04, 2018 | 55.71 | 56.01 | 55.48 | 55.59 | 6,010,930 | +0.08(+0.14%) |
Jan 03, 2018 | 54.90 | 55.61 | 54.46 | 55.51 | 8,129,470 | +0.62(+1.13%) |