Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.12 | 45.72 | 44.89 | 45.70 | 4,876,917 | +0.60(+1.32%) |
Feb 27, 2019 | 44.82 | 45.31 | 44.54 | 45.10 | 3,350,691 | +0.03(+0.06%) |
Feb 26, 2019 | 45.85 | 45.99 | 45.04 | 45.08 | 2,576,158 | -0.82(-1.80%) |
Feb 25, 2019 | 46.63 | 46.63 | 45.86 | 45.90 | 2,690,452 | -0.27(-0.58%) |
Feb 22, 2019 | 46.00 | 46.26 | 45.63 | 46.17 | 2,755,148 | +0.13(+0.27%) |
Feb 21, 2019 | 46.93 | 47.01 | 45.73 | 46.05 | 3,080,157 | -0.98(-2.07%) |
Feb 20, 2019 | 47.28 | 47.51 | 46.71 | 47.02 | 3,167,989 | -0.74(-1.55%) |
Feb 19, 2019 | 46.52 | 47.84 | 46.36 | 47.76 | 3,324,217 | +1.10(+2.36%) |
Feb 15, 2019 | 47.01 | 47.08 | 46.56 | 46.66 | 4,340,628 | -0.02(-0.04%) |
Feb 14, 2019 | 46.18 | 46.80 | 45.80 | 46.68 | 4,290,760 | +0.38(+0.82%) |
Feb 13, 2019 | 45.96 | 46.42 | 45.47 | 46.30 | 3,239,805 | +0.44(+0.95%) |
Feb 12, 2019 | 45.09 | 45.97 | 44.89 | 45.86 | 4,355,362 | +1.13(+2.52%) |
Feb 11, 2019 | 44.44 | 44.77 | 43.83 | 44.73 | 3,034,193 | +0.44(+0.99%) |
Feb 08, 2019 | 45.81 | 45.85 | 43.78 | 44.30 | 5,620,760 | -1.33(-2.91%) |
Feb 07, 2019 | 44.99 | 45.99 | 44.36 | 45.62 | 9,683,899 | +2.91(+6.81%) |
Feb 06, 2019 | 42.05 | 42.95 | 42.05 | 42.71 | 3,932,033 | +0.50(+1.18%) |
Feb 05, 2019 | 42.04 | 42.64 | 41.87 | 42.22 | 2,904,048 | +0.24(+0.58%) |
Feb 04, 2019 | 41.53 | 41.99 | 41.23 | 41.97 | 4,580,256 | +0.48(+1.16%) |
Feb 01, 2019 | 41.35 | 41.84 | 40.63 | 41.50 | 3,674,997 | -0.53(-1.26%) |
Jan 31, 2019 | 40.93 | 42.58 | 40.88 | 42.03 | 6,260,811 | +1.02(+2.48%) |
Jan 30, 2019 | 41.54 | 41.60 | 40.63 | 41.01 | 5,989,263 | -0.49(-1.18%) |
Jan 29, 2019 | 41.46 | 41.63 | 41.18 | 41.50 | 3,054,215 | +0.17(+0.41%) |
Jan 28, 2019 | 41.34 | 41.57 | 40.77 | 41.33 | 2,326,262 | -0.18(-0.43%) |
Jan 25, 2019 | 41.13 | 41.71 | 41.13 | 41.50 | 5,648,940 | +0.70(+1.71%) |
Jan 24, 2019 | 41.04 | 41.32 | 40.59 | 40.81 | 2,349,684 | -0.29(-0.72%) |
Jan 23, 2019 | 40.97 | 41.28 | 40.50 | 41.10 | 1,830,227 | +0.19(+0.45%) |
Jan 22, 2019 | 41.01 | 41.13 | 40.63 | 40.91 | 2,656,695 | -0.34(-0.82%) |
Jan 18, 2019 | 40.89 | 41.35 | 40.88 | 41.25 | 3,234,573 | +0.74(+1.83%) |
Jan 17, 2019 | 40.53 | 40.99 | 40.11 | 40.51 | 3,004,682 | -0.21(-0.52%) |
Jan 16, 2019 | 40.15 | 41.00 | 40.08 | 40.72 | 3,734,046 | +0.66(+1.66%) |
Jan 15, 2019 | 39.88 | 40.09 | 39.57 | 40.06 | 3,130,497 | +0.29(+0.74%) |
Jan 14, 2019 | 39.70 | 40.02 | 39.68 | 39.76 | 3,033,621 | -0.26(-0.65%) |
Jan 11, 2019 | 39.82 | 40.04 | 39.50 | 40.02 | 2,025,547 | +0.00(+0.00%) |
Jan 10, 2019 | 39.42 | 40.40 | 39.32 | 40.02 | 3,271,156 | +0.85(+2.17%) |
Jan 09, 2019 | 39.36 | 39.67 | 39.01 | 39.17 | 4,257,877 | +0.07(+0.17%) |
Jan 08, 2019 | 38.72 | 39.42 | 38.67 | 39.11 | 3,644,115 | +0.59(+1.53%) |
Jan 07, 2019 | 37.78 | 39.01 | 37.57 | 38.52 | 3,168,615 | +0.74(+1.96%) |
Jan 04, 2019 | 37.53 | 37.90 | 37.18 | 37.78 | 3,658,826 | +0.64(+1.72%) |
Jan 03, 2019 | 37.48 | 37.76 | 36.85 | 37.14 | 4,960,065 | -0.77(-2.02%) |
Jan 02, 2019 | 37.11 | 38.35 | 36.96 | 37.90 | 3,937,983 | +0.40(+1.05%) |
Dec 31, 2018 | 37.24 | 37.72 | 36.96 | 37.51 | 2,951,579 | +0.42(+1.13%) |
Dec 28, 2018 | 37.23 | 37.67 | 36.69 | 37.09 | 4,900,713 | +0.00(+0.00%) |
Dec 27, 2018 | 36.61 | 37.09 | 35.69 | 37.09 | 3,296,891 | +0.01(+0.02%) |
Dec 26, 2018 | 35.87 | 37.10 | 35.09 | 37.08 | 4,044,698 | +1.36(+3.82%) |
Dec 24, 2018 | 36.88 | 36.93 | 35.69 | 35.72 | 2,287,320 | -1.26(-3.40%) |
Dec 21, 2018 | 37.69 | 38.51 | 36.73 | 36.98 | 7,253,536 | -0.72(-1.90%) |
Dec 20, 2018 | 38.34 | 38.86 | 37.11 | 37.69 | 5,533,173 | -0.69(-1.80%) |
Dec 19, 2018 | 39.15 | 39.57 | 38.14 | 38.38 | 4,979,026 | -0.77(-1.96%) |
Dec 18, 2018 | 40.39 | 40.46 | 38.76 | 39.15 | 3,890,343 | -0.73(-1.84%) |
Dec 17, 2018 | 40.96 | 41.08 | 39.65 | 39.88 | 4,378,489 | -1.77(-4.25%) |
Dec 14, 2018 | 43.05 | 43.37 | 41.53 | 41.65 | 4,272,364 | -1.94(-4.45%) |
Dec 13, 2018 | 44.75 | 44.75 | 43.20 | 43.59 | 3,545,968 | -1.11(-2.49%) |
Dec 12, 2018 | 44.83 | 45.75 | 44.68 | 44.70 | 2,681,400 | +0.16(+0.35%) |
Dec 11, 2018 | 44.57 | 45.28 | 43.97 | 44.55 | 2,861,876 | +0.41(+0.92%) |
Dec 10, 2018 | 44.85 | 44.87 | 42.87 | 44.14 | 4,424,883 | -0.72(-1.60%) |
Dec 07, 2018 | 45.31 | 46.13 | 44.75 | 44.85 | 5,029,556 | -0.75(-1.64%) |
Dec 06, 2018 | 45.34 | 45.60 | 43.41 | 45.60 | 5,819,969 | -0.22(-0.47%) |
Dec 04, 2018 | 46.59 | 46.92 | 45.27 | 45.82 | 6,189,502 | -0.94(-2.01%) |
Dec 03, 2018 | 45.76 | 47.03 | 45.69 | 46.76 | 8,414,730 | +1.14(+2.50%) |
Nov 30, 2018 | 45.95 | 45.95 | 45.02 | 45.62 | 5,339,644 | -0.16(-0.35%) |
Nov 29, 2018 | 45.60 | 46.22 | 45.40 | 45.78 | 3,432,332 | +0.12(+0.25%) |
Nov 28, 2018 | 45.24 | 45.67 | 44.81 | 45.66 | 6,212,080 | +0.46(+1.01%) |
Nov 27, 2018 | 44.41 | 45.34 | 44.33 | 45.20 | 5,917,308 | +0.79(+1.78%) |
Nov 26, 2018 | 44.51 | 45.01 | 44.04 | 44.41 | 6,177,054 | +0.42(+0.95%) |
Nov 23, 2018 | 44.10 | 44.22 | 43.47 | 44.00 | 1,171,844 | -0.19(-0.43%) |
Nov 21, 2018 | 44.19 | 44.19 | 44.19 | 0 | +0.17(+0.38%) | |
Nov 20, 2018 | 45.27 | 45.41 | 43.61 | 44.02 | 5,312,255 | -1.38(-3.04%) |
Nov 19, 2018 | 46.10 | 46.73 | 45.20 | 45.40 | 6,104,154 | -0.74(-1.60%) |
Nov 16, 2018 | 47.30 | 47.55 | 46.01 | 46.14 | 7,746,312 | -1.81(-3.77%) |
Nov 15, 2018 | 47.34 | 47.96 | 46.28 | 47.95 | 4,529,555 | +0.27(+0.56%) |
Nov 14, 2018 | 47.44 | 48.52 | 46.84 | 47.68 | 5,221,579 | +0.48(+1.02%) |
Nov 13, 2018 | 46.63 | 47.72 | 46.54 | 47.20 | 3,205,160 | +0.67(+1.43%) |
Nov 12, 2018 | 46.04 | 46.83 | 45.74 | 46.53 | 3,344,750 | +0.52(+1.12%) |
Nov 09, 2018 | 46.98 | 47.09 | 45.31 | 46.02 | 5,049,387 | -0.68(-1.46%) |
Nov 08, 2018 | 44.06 | 46.76 | 42.61 | 46.70 | 8,944,842 | +2.06(+4.62%) |
Nov 07, 2018 | 43.93 | 44.68 | 43.76 | 44.64 | 3,498,675 | +0.93(+2.13%) |
Nov 06, 2018 | 42.70 | 43.76 | 42.36 | 43.71 | 3,548,878 | +0.37(+0.84%) |
Nov 05, 2018 | 42.92 | 43.49 | 42.91 | 43.34 | 2,353,330 | +0.54(+1.26%) |
Nov 02, 2018 | 44.02 | 44.20 | 42.54 | 42.80 | 2,865,069 | -0.97(-2.22%) |
Nov 01, 2018 | 42.10 | 43.85 | 42.05 | 43.77 | 3,988,602 | +1.67(+3.97%) |
Oct 31, 2018 | 43.02 | 43.09 | 41.71 | 42.10 | 5,647,616 | -0.81(-1.88%) |
Oct 30, 2018 | 41.92 | 42.94 | 41.60 | 42.91 | 5,102,597 | +1.11(+2.65%) |
Oct 29, 2018 | 42.11 | 42.80 | 41.27 | 41.80 | 3,296,005 | +0.27(+0.64%) |
Oct 26, 2018 | 41.63 | 41.88 | 40.74 | 41.53 | 5,304,068 | -0.60(-1.42%) |
Oct 25, 2018 | 41.51 | 42.57 | 40.69 | 42.13 | 5,143,597 | +0.87(+2.10%) |
Oct 24, 2018 | 42.98 | 43.51 | 41.19 | 41.27 | 8,204,836 | -1.86(-4.30%) |
Oct 23, 2018 | 42.86 | 43.39 | 42.37 | 43.12 | 3,857,136 | -0.15(-0.35%) |
Oct 22, 2018 | 44.26 | 44.53 | 43.09 | 43.27 | 4,428,156 | -0.98(-2.22%) |
Oct 19, 2018 | 44.45 | 45.41 | 44.04 | 44.26 | 3,610,843 | -0.19(-0.43%) |
Oct 18, 2018 | 44.55 | 44.93 | 44.22 | 44.45 | 4,296,216 | -0.08(-0.19%) |
Oct 17, 2018 | 43.81 | 45.38 | 43.74 | 44.53 | 5,230,262 | +0.72(+1.65%) |
Oct 16, 2018 | 43.15 | 44.00 | 42.89 | 43.81 | 5,863,811 | +0.93(+2.17%) |
Oct 15, 2018 | 42.91 | 43.40 | 42.85 | 42.87 | 3,275,645 | -0.08(-0.19%) |
Oct 12, 2018 | 43.23 | 43.26 | 42.48 | 42.96 | 4,772,832 | +0.08(+0.19%) |
Oct 11, 2018 | 45.03 | 45.16 | 42.78 | 42.87 | 8,259,559 | -2.24(-4.96%) |
Oct 10, 2018 | 45.31 | 46.29 | 45.05 | 45.11 | 4,226,918 | -0.13(-0.29%) |
Oct 09, 2018 | 45.19 | 45.39 | 44.40 | 45.25 | 2,205,360 | -0.05(-0.11%) |
Oct 08, 2018 | 44.70 | 45.46 | 44.70 | 45.30 | 2,172,026 | +0.54(+1.21%) |
Oct 05, 2018 | 44.59 | 45.24 | 44.59 | 44.75 | 2,486,593 | +0.17(+0.37%) |
Oct 04, 2018 | 44.68 | 45.17 | 44.41 | 44.59 | 3,495,848 | -0.32(-0.70%) |
Oct 03, 2018 | 45.06 | 45.37 | 44.88 | 44.90 | 3,812,794 | -0.01(-0.02%) |
Oct 02, 2018 | 44.90 | 45.30 | 44.66 | 44.91 | 2,164,121 | +0.03(+0.07%) |
Oct 01, 2018 | 45.02 | 45.25 | 44.72 | 44.88 | 2,687,473 | -0.05(-0.11%) |
Sep 28, 2018 | 44.64 | 45.02 | 44.45 | 44.93 | 3,820,333 | +0.35(+0.78%) |
Sep 27, 2018 | 44.23 | 44.97 | 44.18 | 44.58 | 2,479,084 | +0.35(+0.80%) |
Sep 26, 2018 | 44.03 | 44.76 | 44.03 | 44.23 | 3,090,342 | +0.25(+0.56%) |
Sep 25, 2018 | 44.35 | 44.53 | 43.80 | 43.98 | 3,631,893 | -0.48(-1.08%) |
Sep 24, 2018 | 45.29 | 45.48 | 44.10 | 44.46 | 6,016,198 | -0.85(-1.87%) |
Sep 21, 2018 | 45.54 | 45.65 | 45.10 | 45.31 | 5,542,196 | -0.19(-0.42%) |
Sep 20, 2018 | 44.56 | 45.75 | 44.56 | 45.50 | 5,815,582 | +1.01(+2.28%) |
Sep 19, 2018 | 44.26 | 44.85 | 44.26 | 44.48 | 3,792,103 | +0.28(+0.63%) |
Sep 18, 2018 | 43.36 | 44.42 | 43.36 | 44.20 | 3,135,889 | +0.82(+1.90%) |
Sep 17, 2018 | 42.94 | 43.70 | 42.53 | 43.38 | 5,129,439 | +0.41(+0.96%) |
Sep 14, 2018 | 43.78 | 44.01 | 42.96 | 42.97 | 4,245,711 | -0.69(-1.59%) |
Sep 13, 2018 | 43.87 | 44.23 | 43.59 | 43.66 | 3,665,167 | +0.00(+0.00%) |
Sep 12, 2018 | 43.01 | 43.77 | 43.01 | 43.66 | 2,066,149 | +0.67(+1.55%) |
Sep 11, 2018 | 43.30 | 43.49 | 42.77 | 42.99 | 3,905,931 | -0.62(-1.42%) |
Sep 10, 2018 | 43.40 | 44.05 | 43.40 | 43.61 | 3,574,981 | +0.21(+0.49%) |
Sep 07, 2018 | 42.88 | 43.44 | 42.78 | 43.40 | 3,032,408 | +0.42(+0.98%) |
Sep 06, 2018 | 43.21 | 43.45 | 42.77 | 42.97 | 2,661,979 | -0.21(-0.48%) |
Sep 05, 2018 | 42.11 | 43.18 | 42.06 | 43.18 | 5,365,195 | +0.93(+2.21%) |
Sep 04, 2018 | 42.88 | 43.02 | 41.88 | 42.25 | 3,565,611 | -0.79(-1.84%) |
Aug 31, 2018 | 43.04 | 43.04 | 43.04 | 0 | -0.21(-0.50%) | |
Aug 30, 2018 | 42.97 | 43.59 | 42.70 | 43.26 | 2,648,652 | +0.14(+0.33%) |
Aug 29, 2018 | 43.09 | 43.42 | 42.93 | 43.11 | 3,610,339 | +0.02(+0.06%) |
Aug 28, 2018 | 43.38 | 43.40 | 42.92 | 43.09 | 3,240,627 | -0.18(-0.42%) |
Aug 27, 2018 | 42.84 | 43.67 | 42.84 | 43.27 | 3,670,848 | +0.53(+1.23%) |
Aug 24, 2018 | 42.48 | 42.93 | 42.42 | 42.74 | 3,237,697 | +0.41(+0.97%) |
Aug 23, 2018 | 42.33 | 42.68 | 42.22 | 42.33 | 3,283,196 | +0.06(+0.14%) |
Aug 22, 2018 | 42.50 | 42.60 | 42.11 | 42.27 | 2,885,359 | -0.33(-0.77%) |
Aug 21, 2018 | 42.75 | 42.87 | 42.54 | 42.60 | 3,433,294 | -0.07(-0.17%) |
Aug 20, 2018 | 42.75 | 42.97 | 42.22 | 42.68 | 4,372,250 | -0.12(-0.29%) |
Aug 17, 2018 | 41.52 | 43.00 | 41.52 | 42.80 | 5,918,094 | +1.20(+2.87%) |
Aug 16, 2018 | 41.63 | 42.02 | 41.39 | 41.61 | 6,246,785 | +0.16(+0.40%) |
Aug 15, 2018 | 41.07 | 41.50 | 40.46 | 41.44 | 3,764,301 | +0.07(+0.16%) |
Aug 14, 2018 | 40.48 | 41.58 | 40.46 | 41.37 | 3,383,602 | +0.92(+2.26%) |
Aug 13, 2018 | 39.87 | 40.49 | 39.87 | 40.46 | 3,326,036 | +0.54(+1.36%) |
Aug 10, 2018 | 40.73 | 40.77 | 39.82 | 39.92 | 3,724,061 | -0.80(-1.96%) |
Aug 09, 2018 | 40.26 | 40.86 | 40.26 | 40.72 | 4,096,024 | +0.34(+0.84%) |
Aug 08, 2018 | 42.17 | 42.17 | 40.22 | 40.38 | 5,184,296 | -1.52(-3.62%) |
Aug 07, 2018 | 41.14 | 41.97 | 40.63 | 41.89 | 6,456,152 | +0.62(+1.50%) |
Aug 06, 2018 | 40.61 | 42.50 | 40.48 | 41.28 | 9,505,007 | -0.21(-0.50%) |
Aug 03, 2018 | 41.23 | 42.05 | 41.23 | 41.48 | 5,864,135 | +0.26(+0.64%) |
Aug 02, 2018 | 41.09 | 41.33 | 40.72 | 41.22 | 4,858,495 | -0.05(-0.12%) |
Aug 01, 2018 | 41.20 | 41.67 | 41.09 | 41.27 | 3,754,946 | +0.07(+0.18%) |
Jul 31, 2018 | 41.42 | 42.03 | 41.04 | 41.19 | 11,268,299 | -0.17(-0.42%) |
Jul 30, 2018 | 40.71 | 41.45 | 40.52 | 41.37 | 5,359,204 | +0.69(+1.70%) |
Jul 27, 2018 | 40.67 | 41.14 | 40.39 | 40.67 | 6,126,293 | +0.03(+0.08%) |
Jul 26, 2018 | 40.76 | 41.19 | 40.41 | 40.64 | 5,505,724 | -0.12(-0.28%) |
Jul 25, 2018 | 40.70 | 41.02 | 40.46 | 40.76 | 4,521,784 | +0.19(+0.47%) |
Jul 24, 2018 | 40.78 | 40.99 | 40.45 | 40.57 | 3,529,447 | +0.02(+0.06%) |
Jul 23, 2018 | 40.24 | 41.05 | 39.85 | 40.54 | 4,330,541 | +0.30(+0.74%) |
Jul 20, 2018 | 40.13 | 40.66 | 39.77 | 40.24 | 3,750,375 | -0.16(-0.41%) |
Jul 19, 2018 | 40.74 | 41.11 | 39.70 | 40.41 | 5,335,359 | -0.40(-0.99%) |
Jul 18, 2018 | 41.19 | 41.39 | 40.81 | 40.81 | 2,711,136 | -0.40(-0.96%) |
Jul 17, 2018 | 41.84 | 41.91 | 41.18 | 41.21 | 2,765,715 | -0.61(-1.46%) |
Jul 16, 2018 | 42.05 | 42.27 | 41.66 | 41.82 | 1,902,024 | -0.07(-0.18%) |
Jul 13, 2018 | 41.20 | 42.58 | 41.11 | 41.89 | 3,680,706 | +0.45(+1.07%) |
Jul 12, 2018 | 41.46 | 41.67 | 41.04 | 41.45 | 4,278,177 | +0.25(+0.60%) |
Jul 11, 2018 | 41.42 | 41.20 | 4,218,011 | -0.17(-0.42%) | ||
Jul 10, 2018 | 41.68 | 41.84 | 41.14 | 41.37 | 4,491,035 | -0.07(-0.18%) |
Jul 09, 2018 | 41.53 | 42.07 | 41.29 | 41.45 | 4,667,871 | +0.26(+0.64%) |
Jul 06, 2018 | 41.32 | 41.56 | 40.86 | 41.19 | 5,767,058 | -0.08(-0.20%) |
Jul 05, 2018 | 41.12 | 41.61 | 40.88 | 41.27 | 4,402,498 | +0.45(+1.09%) |
Jul 03, 2018 | 40.82 | 40.82 | 40.82 | 0 | +0.29(+0.71%) | |
Jul 02, 2018 | 40.33 | 40.96 | 40.08 | 40.53 | 4,461,505 | +0.26(+0.66%) |
Jun 29, 2018 | 41.10 | 41.15 | 40.23 | 40.27 | 4,298,980 | -0.88(-2.13%) |
Jun 28, 2018 | 41.33 | 41.66 | 39.44 | 41.15 | 7,971,245 | -2.09(-4.84%) |
Jun 27, 2018 | 43.41 | 43.88 | 42.97 | 43.24 | 2,482,985 | -0.32(-0.73%) |
Jun 26, 2018 | 43.62 | 43.86 | 43.07 | 43.56 | 2,178,100 | -0.02(-0.04%) |
Jun 25, 2018 | 44.02 | 44.35 | 43.21 | 43.57 | 2,072,815 | -0.52(-1.19%) |
Jun 22, 2018 | 44.03 | 44.45 | 43.93 | 44.10 | 3,670,411 | +0.36(+0.82%) |
Jun 21, 2018 | 44.42 | 44.45 | 43.64 | 43.74 | 2,136,718 | -0.58(-1.31%) |
Jun 20, 2018 | 44.21 | 44.47 | 43.74 | 44.32 | 2,238,730 | +0.12(+0.28%) |
Jun 19, 2018 | 43.02 | 44.44 | 43.02 | 44.19 | 4,675,067 | +0.90(+2.08%) |
Jun 18, 2018 | 44.43 | 44.61 | 43.00 | 43.30 | 5,913,697 | -1.43(-3.20%) |
Jun 15, 2018 | 44.62 | 44.38 | 44.72 | 6,564,886 | +0.11(+0.24%) | |
Jun 14, 2018 | 44.32 | 44.94 | 43.93 | 44.62 | 4,101,404 | +0.34(+0.77%) |
Jun 13, 2018 | 44.56 | 44.86 | 44.15 | 44.28 | 3,846,025 | +0.53(+1.21%) |
Jun 12, 2018 | 44.00 | 44.09 | 43.52 | 43.74 | 3,902,123 | -0.21(-0.48%) |
Jun 11, 2018 | 43.55 | 44.28 | 43.36 | 43.96 | 1,306,257 | +0.38(+0.86%) |
Jun 08, 2018 | 43.22 | 43.61 | 42.99 | 43.58 | 2,373,952 | +0.33(+0.76%) |
Jun 07, 2018 | 43.74 | 43.92 | 43.07 | 43.25 | 4,714,192 | -0.48(-1.10%) |
Jun 06, 2018 | 43.83 | 43.74 | 2,227,466 | +0.60(+1.38%) | ||
Jun 05, 2018 | 43.16 | 43.56 | 42.89 | 43.14 | 3,284,695 | +0.14(+0.32%) |
Jun 04, 2018 | 43.07 | 43.32 | 42.80 | 43.00 | 2,494,895 | -0.02(-0.04%) |
Jun 01, 2018 | 43.31 | 43.61 | 42.74 | 43.02 | 3,049,289 | +0.47(+1.09%) |
May 31, 2018 | 42.92 | 42.98 | 42.46 | 42.55 | 5,456,573 | -0.30(-0.71%) |
May 30, 2018 | 42.42 | 42.99 | 42.11 | 42.85 | 3,687,330 | +0.58(+1.37%) |
May 29, 2018 | 42.65 | 42.86 | 41.73 | 42.27 | 3,222,168 | -0.56(-1.32%) |
May 25, 2018 | 42.84 | 42.84 | 42.84 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 42.82 | 43.45 | 41.99 | 42.84 | 4,360,939 | -0.20(-0.47%) |
May 23, 2018 | 43.13 | 43.31 | 42.76 | 43.04 | 3,221,745 | -0.11(-0.27%) |
May 22, 2018 | 43.39 | 43.65 | 42.94 | 43.16 | 3,754,234 | -0.24(-0.56%) |
May 21, 2018 | 43.79 | 44.17 | 43.32 | 43.40 | 3,961,198 | -0.16(-0.38%) |
May 18, 2018 | 44.50 | 44.57 | 43.48 | 43.56 | 4,783,611 | -0.82(-1.84%) |
May 17, 2018 | 44.50 | 44.61 | 43.76 | 44.38 | 2,899,676 | -0.15(-0.33%) |
May 16, 2018 | 44.28 | 44.88 | 44.18 | 44.53 | 2,599,796 | +0.40(+0.91%) |
May 15, 2018 | 44.86 | 45.06 | 44.03 | 44.13 | 3,473,131 | -0.93(-2.07%) |
May 14, 2018 | 45.29 | 45.54 | 44.57 | 45.06 | 3,578,391 | -0.11(-0.25%) |
May 11, 2018 | 44.58 | 45.53 | 43.89 | 45.17 | 4,833,190 | +0.46(+1.02%) |
May 10, 2018 | 43.40 | 45.69 | 43.32 | 44.72 | 6,040,886 | +1.62(+3.75%) |
May 09, 2018 | 43.05 | 43.71 | 42.76 | 43.10 | 4,953,087 | +0.21(+0.50%) |
May 08, 2018 | 42.99 | 43.22 | 42.24 | 42.89 | 4,870,122 | -0.22(-0.51%) |
May 07, 2018 | 43.31 | 43.87 | 42.86 | 43.11 | 5,945,156 | -0.20(-0.45%) |
May 04, 2018 | 41.67 | 43.60 | 41.66 | 43.30 | 9,059,283 | +1.81(+4.35%) |
May 03, 2018 | 44.02 | 45.41 | 41.49 | 41.50 | 19,087,562 | -11.31(-21.42%) |
May 02, 2018 | 51.91 | 54.28 | 51.71 | 52.81 | 5,898,992 | +0.86(+1.65%) |
May 01, 2018 | 52.01 | 52.35 | 51.22 | 51.95 | 2,217,386 | -0.47(-0.89%) |
Apr 30, 2018 | 53.69 | 53.75 | 52.41 | 52.42 | 2,929,927 | -1.35(-2.51%) |
Apr 27, 2018 | 52.40 | 53.90 | 52.40 | 53.77 | 2,337,273 | +1.33(+2.54%) |
Apr 26, 2018 | 52.30 | 52.59 | 51.59 | 52.44 | 2,515,737 | +0.51(+0.98%) |
Apr 25, 2018 | 50.69 | 52.15 | 50.69 | 51.93 | 3,761,934 | +0.99(+1.94%) |
Apr 24, 2018 | 52.02 | 53.01 | 50.52 | 50.94 | 3,833,912 | +0.11(+0.22%) |
Apr 23, 2018 | 50.89 | 51.38 | 50.52 | 50.83 | 2,844,522 | +0.12(+0.24%) |
Apr 20, 2018 | 50.99 | 51.25 | 49.98 | 50.70 | 3,300,949 | -0.20(-0.39%) |
Apr 19, 2018 | 51.78 | 51.79 | 50.57 | 50.90 | 2,153,029 | -1.29(-2.47%) |
Apr 18, 2018 | 51.86 | 52.84 | 51.46 | 52.19 | 2,790,462 | +0.57(+1.11%) |
Apr 17, 2018 | 51.20 | 51.73 | 50.94 | 51.62 | 2,024,282 | +0.74(+1.44%) |
Apr 16, 2018 | 49.25 | 52.51 | 48.64 | 50.88 | 6,798,354 | +1.53(+3.10%) |
Apr 13, 2018 | 50.92 | 51.19 | 48.74 | 49.36 | 6,245,662 | -1.50(-2.96%) |
Apr 12, 2018 | 52.46 | 52.83 | 50.60 | 50.86 | 4,500,022 | -1.40(-2.67%) |
Apr 11, 2018 | 52.15 | 52.98 | 51.98 | 52.26 | 2,641,692 | -0.30(-0.58%) |
Apr 10, 2018 | 51.47 | 52.93 | 51.37 | 52.56 | 2,492,036 | +1.50(+2.94%) |
Apr 09, 2018 | 51.26 | 51.87 | 50.67 | 51.06 | 1,544,240 | +0.09(+0.18%) |
Apr 06, 2018 | 51.71 | 52.13 | 50.49 | 50.97 | 2,177,843 | -1.18(-2.27%) |
Apr 05, 2018 | 51.67 | 52.49 | 51.21 | 52.15 | 2,523,282 | +0.74(+1.43%) |
Apr 04, 2018 | 49.67 | 51.74 | 49.53 | 51.42 | 2,664,724 | +1.36(+2.71%) |
Apr 03, 2018 | 50.16 | 50.55 | 48.95 | 50.06 | 2,514,288 | +0.22(+0.44%) |
Apr 02, 2018 | 51.67 | 52.64 | 49.01 | 49.84 | 3,560,420 | -1.36(-2.66%) |
Mar 29, 2018 | 51.20 | 51.20 | 51.20 | 0 | +0.48(+0.94%) | |
Mar 28, 2018 | 49.88 | 51.21 | 49.84 | 50.73 | 4,395,813 | +1.09(+2.19%) |
Mar 27, 2018 | 50.35 | 50.60 | 49.32 | 49.64 | 3,213,338 | -0.71(-1.42%) |
Mar 26, 2018 | 50.58 | 50.63 | 49.27 | 50.35 | 4,005,908 | +0.32(+0.63%) |
Mar 23, 2018 | 52.02 | 52.07 | 49.91 | 50.04 | 3,113,976 | -1.74(-3.37%) |
Mar 22, 2018 | 52.85 | 53.16 | 51.68 | 51.78 | 2,376,631 | -1.48(-2.79%) |
Mar 21, 2018 | 53.02 | 53.82 | 52.95 | 53.27 | 2,678,564 | +0.23(+0.43%) |
Mar 20, 2018 | 56.80 | 57.02 | 52.84 | 53.04 | 8,954,236 | -3.71(-6.54%) |
Mar 19, 2018 | 57.58 | 57.65 | 56.49 | 56.75 | 3,301,829 | -0.78(-1.35%) |
Mar 16, 2018 | 57.54 | 58.04 | 57.23 | 57.53 | 8,379,015 | +0.20(+0.35%) |
Mar 15, 2018 | 58.42 | 58.92 | 57.23 | 57.33 | 5,049,138 | -1.09(-1.86%) |
Mar 14, 2018 | 58.84 | 59.31 | 57.94 | 58.41 | 2,751,497 | -0.19(-0.32%) |
Mar 13, 2018 | 58.91 | 59.38 | 58.42 | 58.60 | 3,300,121 | -0.07(-0.12%) |
Mar 12, 2018 | 57.72 | 58.82 | 57.72 | 58.67 | 3,314,881 | +0.97(+1.69%) |
Mar 09, 2018 | 57.17 | 57.92 | 57.17 | 57.70 | 2,253,913 | +0.60(+1.05%) |
Mar 08, 2018 | 56.94 | 57.47 | 56.70 | 57.10 | 2,429,438 | +0.31(+0.54%) |
Mar 07, 2018 | 56.96 | 56.18 | 56.79 | 2,127,359 | +0.10(+0.17%) | |
Mar 06, 2018 | 57.13 | 57.47 | 56.44 | 56.70 | 2,293,516 | -0.39(-0.68%) |
Mar 05, 2018 | 55.67 | 57.24 | 55.67 | 57.08 | 3,922,504 | +1.18(+2.12%) |
Mar 02, 2018 | 54.94 | 56.05 | 54.91 | 55.90 | 2,127,750 | +0.54(+0.97%) |