Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.97 | 31.84 | 30.75 | 31.55 | 6,769,329 | +1.08(+3.55%) |
Oct 30, 2018 | 29.66 | 30.48 | 29.62 | 30.46 | 5,298,040 | +0.80(+2.70%) |
Oct 29, 2018 | 31.17 | 31.22 | 29.23 | 29.66 | 6,576,908 | -0.76(-2.50%) |
Oct 26, 2018 | 29.62 | 31.56 | 28.77 | 30.42 | 13,706,320 | -2.99(-8.94%) |
Oct 25, 2018 | 33.00 | 33.77 | 32.72 | 33.41 | 5,060,850 | +0.73(+2.23%) |
Oct 24, 2018 | 33.91 | 34.17 | 32.35 | 32.68 | 5,859,823 | -1.40(-4.12%) |
Oct 23, 2018 | 31.59 | 34.20 | 30.42 | 34.09 | 8,032,066 | -0.10(-0.30%) |
Oct 22, 2018 | 34.63 | 34.78 | 33.87 | 34.19 | 2,306,112 | -0.16(-0.48%) |
Oct 19, 2018 | 34.55 | 34.99 | 34.15 | 34.35 | 2,697,981 | +0.04(+0.11%) |
Oct 18, 2018 | 34.48 | 34.87 | 34.16 | 34.31 | 2,829,067 | -0.28(-0.82%) |
Oct 17, 2018 | 34.52 | 35.08 | 34.06 | 34.60 | 2,917,268 | +0.01(+0.02%) |
Oct 16, 2018 | 34.00 | 34.67 | 33.60 | 34.59 | 3,873,175 | +1.06(+3.16%) |
Oct 15, 2018 | 33.71 | 34.06 | 33.49 | 33.53 | 3,479,626 | -0.18(-0.54%) |
Oct 12, 2018 | 34.87 | 34.90 | 33.18 | 33.71 | 6,054,771 | -0.27(-0.81%) |
Oct 11, 2018 | 34.37 | 35.44 | 33.84 | 33.98 | 5,061,173 | -0.25(-0.73%) |
Oct 10, 2018 | 34.27 | 35.22 | 34.09 | 34.24 | 6,530,119 | -0.27(-0.77%) |
Oct 09, 2018 | 35.62 | 35.79 | 34.13 | 34.50 | 6,326,893 | -1.44(-4.01%) |
Oct 08, 2018 | 36.42 | 36.60 | 35.68 | 35.95 | 3,451,770 | -0.76(-2.07%) |
Oct 05, 2018 | 36.85 | 37.45 | 36.66 | 36.71 | 8,066,269 | +0.13(+0.34%) |
Oct 04, 2018 | 37.41 | 37.54 | 36.37 | 36.58 | 4,106,237 | -0.89(-2.39%) |
Oct 03, 2018 | 37.11 | 37.88 | 36.93 | 37.47 | 2,960,570 | +0.67(+1.83%) |
Oct 02, 2018 | 36.81 | 37.48 | 36.66 | 36.80 | 2,459,896 | -0.04(-0.11%) |
Oct 01, 2018 | 37.46 | 37.67 | 36.66 | 36.84 | 3,932,032 | -0.29(-0.78%) |
Sep 28, 2018 | 36.34 | 37.46 | 36.30 | 37.13 | 4,455,698 | +0.61(+1.67%) |
Sep 27, 2018 | 37.07 | 37.44 | 36.27 | 36.52 | 4,577,259 | -0.39(-1.06%) |
Sep 26, 2018 | 37.64 | 37.72 | 36.12 | 36.91 | 6,709,941 | -1.11(-2.93%) |
Sep 25, 2018 | 38.58 | 38.83 | 38.02 | 38.02 | 3,973,023 | -0.52(-1.34%) |
Sep 24, 2018 | 38.66 | 38.99 | 38.42 | 38.54 | 3,610,191 | -0.10(-0.26%) |
Sep 21, 2018 | 38.22 | 38.79 | 37.92 | 38.64 | 10,641,314 | +0.20(+0.53%) |
Sep 20, 2018 | 37.99 | 38.67 | 37.84 | 38.44 | 5,459,125 | +0.73(+1.93%) |
Sep 19, 2018 | 37.65 | 37.99 | 37.43 | 37.71 | 3,265,972 | +0.09(+0.23%) |
Sep 18, 2018 | 37.09 | 37.98 | 37.05 | 37.62 | 4,894,396 | +0.53(+1.42%) |
Sep 17, 2018 | 37.45 | 37.45 | 37.00 | 37.10 | 5,001,701 | -0.27(-0.72%) |
Sep 14, 2018 | 37.31 | 37.62 | 36.90 | 37.37 | 5,762,969 | +0.06(+0.17%) |
Sep 13, 2018 | 38.78 | 39.00 | 37.06 | 37.31 | 6,570,479 | -0.98(-2.55%) |
Sep 12, 2018 | 36.94 | 38.53 | 36.53 | 38.28 | 8,559,615 | +0.38(+1.00%) |
Sep 11, 2018 | 38.61 | 38.69 | 37.22 | 37.90 | 5,521,207 | -1.01(-2.61%) |
Sep 10, 2018 | 38.78 | 39.80 | 38.58 | 38.92 | 4,429,927 | +0.38(+0.98%) |
Sep 07, 2018 | 38.06 | 38.89 | 37.62 | 38.54 | 5,262,864 | +0.32(+0.83%) |
Sep 06, 2018 | 38.23 | 38.67 | 37.84 | 38.22 | 5,600,595 | +0.02(+0.04%) |
Sep 05, 2018 | 38.06 | 38.43 | 37.12 | 38.20 | 8,573,036 | -0.03(-0.08%) |
Sep 04, 2018 | 39.65 | 39.88 | 37.35 | 38.24 | 13,390,582 | -3.20(-7.71%) |
Aug 31, 2018 | 41.43 | 41.43 | 41.43 | 0 | +0.31(+0.75%) | |
Aug 30, 2018 | 42.90 | 43.14 | 41.07 | 41.12 | 6,340,258 | -2.20(-5.07%) |
Aug 29, 2018 | 43.91 | 44.04 | 43.25 | 43.32 | 3,156,170 | -0.37(-0.85%) |
Aug 28, 2018 | 43.78 | 44.26 | 43.33 | 43.69 | 2,411,219 | +0.08(+0.18%) |
Aug 27, 2018 | 43.41 | 44.19 | 43.41 | 43.61 | 2,762,414 | +0.47(+1.09%) |
Aug 24, 2018 | 43.30 | 43.51 | 42.87 | 43.14 | 2,395,336 | +0.02(+0.05%) |
Aug 23, 2018 | 42.74 | 43.21 | 42.49 | 43.12 | 3,226,185 | +0.31(+0.72%) |
Aug 22, 2018 | 42.00 | 43.03 | 42.00 | 42.81 | 2,559,899 | +0.39(+0.93%) |
Aug 21, 2018 | 42.48 | 43.08 | 42.24 | 42.41 | 3,542,754 | +0.21(+0.49%) |
Aug 20, 2018 | 42.04 | 42.45 | 41.59 | 42.21 | 2,964,308 | +0.22(+0.52%) |
Aug 17, 2018 | 41.05 | 42.10 | 40.73 | 41.99 | 5,428,403 | +0.94(+2.28%) |
Aug 16, 2018 | 41.42 | 42.10 | 40.97 | 41.05 | 3,934,419 | +0.12(+0.30%) |
Aug 15, 2018 | 40.75 | 41.57 | 40.47 | 40.93 | 6,003,931 | -0.26(-0.64%) |
Aug 14, 2018 | 39.80 | 41.25 | 39.73 | 41.19 | 5,627,796 | +1.72(+4.35%) |
Aug 13, 2018 | 39.37 | 39.97 | 39.25 | 39.47 | 4,551,569 | +0.10(+0.26%) |
Aug 10, 2018 | 39.13 | 39.78 | 38.72 | 39.37 | 6,498,912 | -0.11(-0.27%) |
Aug 09, 2018 | 40.70 | 41.01 | 39.06 | 39.48 | 10,857,005 | -3.11(-7.30%) |
Aug 08, 2018 | 42.37 | 42.89 | 42.07 | 42.59 | 2,132,671 | +0.13(+0.31%) |
Aug 07, 2018 | 41.98 | 42.63 | 41.93 | 42.46 | 2,870,985 | +0.50(+1.18%) |
Aug 06, 2018 | 41.63 | 41.99 | 41.35 | 41.97 | 2,813,566 | +0.27(+0.65%) |
Aug 03, 2018 | 41.35 | 42.12 | 41.35 | 41.69 | 3,441,292 | +0.36(+0.86%) |
Aug 02, 2018 | 40.70 | 41.49 | 40.63 | 41.34 | 3,515,942 | +0.27(+0.66%) |
Aug 01, 2018 | 40.73 | 41.44 | 40.73 | 41.07 | 5,059,118 | +0.35(+0.86%) |
Jul 31, 2018 | 42.07 | 42.15 | 40.19 | 40.72 | 8,537,006 | -1.07(-2.56%) |
Jul 30, 2018 | 42.07 | 43.44 | 40.20 | 41.79 | 10,202,006 | -0.53(-1.26%) |
Jul 27, 2018 | 44.23 | 44.58 | 42.18 | 42.32 | 5,617,332 | -2.21(-4.95%) |
Jul 26, 2018 | 43.75 | 44.63 | 43.56 | 44.53 | 2,942,457 | +0.85(+1.95%) |
Jul 25, 2018 | 43.30 | 43.70 | 42.97 | 43.68 | 2,864,261 | +0.56(+1.29%) |
Jul 24, 2018 | 44.02 | 43.05 | 43.12 | 2,396,412 | -0.49(-1.12%) | |
Jul 23, 2018 | 43.60 | 43.72 | 42.75 | 43.61 | 2,614,723 | -0.10(-0.23%) |
Jul 20, 2018 | 44.16 | 44.36 | 43.70 | 43.71 | 2,664,334 | -0.54(-1.22%) |
Jul 19, 2018 | 44.95 | 45.22 | 44.05 | 44.25 | 2,027,323 | -0.71(-1.58%) |
Jul 18, 2018 | 45.06 | 45.59 | 44.82 | 44.96 | 2,022,912 | +0.00(+0.00%) |
Jul 17, 2018 | 45.03 | 45.15 | 44.62 | 44.96 | 2,654,279 | -0.27(-0.60%) |
Jul 16, 2018 | 45.59 | 45.59 | 44.99 | 45.23 | 1,603,261 | -0.44(-0.97%) |
Jul 13, 2018 | 46.17 | 45.27 | 45.67 | 2,041,700 | +0.00(+0.00%) | |
Jul 12, 2018 | 44.73 | 45.76 | 44.73 | 45.67 | 2,137,223 | +1.38(+3.11%) |
Jul 11, 2018 | 45.02 | 45.03 | 43.97 | 44.29 | 2,121,606 | -1.28(-2.80%) |
Jul 10, 2018 | 45.51 | 45.99 | 45.38 | 45.57 | 2,022,209 | +0.11(+0.24%) |
Jul 09, 2018 | 45.65 | 45.66 | 44.98 | 45.46 | 2,843,086 | +0.12(+0.27%) |
Jul 06, 2018 | 45.52 | 44.82 | 45.34 | 2,425,806 | -0.02(-0.03%) | |
Jul 05, 2018 | 44.44 | 45.35 | 44.05 | 45.35 | 2,743,879 | +1.32(+3.01%) |
Jul 03, 2018 | 44.03 | 44.03 | 44.03 | 0 | -0.55(-1.23%) | |
Jul 02, 2018 | 42.89 | 44.63 | 42.82 | 44.58 | 3,061,002 | +0.88(+2.02%) |
Jun 29, 2018 | 44.01 | 44.43 | 43.69 | 43.70 | 2,702,613 | +0.09(+0.20%) |
Jun 28, 2018 | 43.00 | 43.89 | 42.58 | 43.61 | 2,192,377 | +0.52(+1.20%) |
Jun 27, 2018 | 44.02 | 44.26 | 43.06 | 43.09 | 2,184,713 | -0.63(-1.45%) |
Jun 26, 2018 | 43.59 | 43.95 | 43.26 | 43.73 | 3,743,206 | +0.53(+1.22%) |
Jun 25, 2018 | 44.69 | 44.81 | 42.92 | 43.20 | 3,178,929 | -1.85(-4.11%) |
Jun 22, 2018 | 45.54 | 45.78 | 45.00 | 45.05 | 2,531,802 | -0.17(-0.38%) |
Jun 21, 2018 | 45.01 | 46.38 | 44.75 | 45.22 | 3,496,023 | +0.28(+0.62%) |
Jun 20, 2018 | 44.99 | 45.25 | 44.73 | 44.94 | 2,627,945 | +0.10(+0.22%) |
Jun 19, 2018 | 44.42 | 44.93 | 43.81 | 44.84 | 3,208,716 | -0.31(-0.69%) |
Jun 18, 2018 | 44.41 | 45.28 | 43.87 | 45.15 | 3,622,250 | +0.42(+0.94%) |
Jun 15, 2018 | 45.23 | 43.94 | 44.73 | 5,298,722 | -0.50(-1.10%) | |
Jun 14, 2018 | 43.84 | 45.35 | 43.61 | 45.23 | 5,063,614 | +1.63(+3.74%) |
Jun 13, 2018 | 43.76 | 44.17 | 43.52 | 43.60 | 3,404,321 | -0.11(-0.26%) |
Jun 12, 2018 | 44.40 | 44.40 | 42.85 | 43.71 | 3,988,149 | -0.64(-1.45%) |
Jun 11, 2018 | 43.17 | 44.65 | 43.02 | 44.36 | 4,638,763 | +1.50(+3.50%) |
Jun 08, 2018 | 42.11 | 43.15 | 42.03 | 42.86 | 4,650,912 | +0.57(+1.36%) |
Jun 07, 2018 | 44.86 | 44.97 | 41.51 | 42.28 | 11,192,236 | -2.63(-5.86%) |
Jun 06, 2018 | 44.85 | 44.92 | 4,169,921 | -0.39(-0.86%) | ||
Jun 05, 2018 | 44.42 | 45.36 | 44.34 | 45.31 | 4,546,635 | +1.31(+2.98%) |
Jun 04, 2018 | 44.40 | 44.42 | 43.24 | 44.00 | 3,445,347 | -0.33(-0.74%) |
Jun 01, 2018 | 43.33 | 44.37 | 43.16 | 44.33 | 3,754,516 | +1.19(+2.75%) |
May 31, 2018 | 44.45 | 44.84 | 42.99 | 43.14 | 5,842,849 | -1.29(-2.90%) |
May 30, 2018 | 44.20 | 45.21 | 43.95 | 44.43 | 3,423,089 | +0.60(+1.36%) |
May 29, 2018 | 43.65 | 44.43 | 43.61 | 43.83 | 3,419,224 | -0.17(-0.38%) |
May 25, 2018 | 44.00 | 44.00 | 44.00 | 0 | -0.62(-1.39%) | |
May 24, 2018 | 44.59 | 44.90 | 43.97 | 44.62 | 2,803,225 | +0.00(+0.00%) |
May 23, 2018 | 44.17 | 44.63 | 43.89 | 44.62 | 2,582,172 | +0.21(+0.47%) |
May 22, 2018 | 44.01 | 44.75 | 43.99 | 44.41 | 3,395,560 | +0.58(+1.33%) |
May 21, 2018 | 43.87 | 44.25 | 43.48 | 43.83 | 3,396,689 | +0.72(+1.67%) |
May 18, 2018 | 45.19 | 45.58 | 42.89 | 43.11 | 5,619,643 | -2.07(-4.59%) |
May 17, 2018 | 45.25 | 45.94 | 45.01 | 45.18 | 2,792,739 | -0.27(-0.59%) |
May 16, 2018 | 44.29 | 45.54 | 44.27 | 45.45 | 3,580,515 | +1.22(+2.77%) |
May 15, 2018 | 43.46 | 44.34 | 43.29 | 44.23 | 3,499,769 | +0.54(+1.23%) |
May 14, 2018 | 43.78 | 44.49 | 43.60 | 43.69 | 2,805,647 | +0.28(+0.63%) |
May 11, 2018 | 43.94 | 44.23 | 43.35 | 43.42 | 3,215,838 | -0.43(-0.98%) |
May 10, 2018 | 44.26 | 44.79 | 43.71 | 43.84 | 4,531,487 | +0.03(+0.07%) |
May 09, 2018 | 43.52 | 43.94 | 43.14 | 43.81 | 3,081,526 | +0.57(+1.31%) |
May 08, 2018 | 42.59 | 43.35 | 42.49 | 43.25 | 4,045,515 | +0.41(+0.97%) |
May 07, 2018 | 42.67 | 43.12 | 42.41 | 42.83 | 5,512,227 | +0.21(+0.48%) |
May 04, 2018 | 41.92 | 42.84 | 41.86 | 42.63 | 3,309,418 | +0.54(+1.29%) |
May 03, 2018 | 41.71 | 42.19 | 41.49 | 42.08 | 5,349,279 | +0.21(+0.49%) |
May 02, 2018 | 39.97 | 42.11 | 39.88 | 41.88 | 10,213,056 | +0.38(+0.90%) |
May 01, 2018 | 39.74 | 41.64 | 37.57 | 41.50 | 20,427,894 | -2.82(-6.36%) |
Apr 30, 2018 | 45.64 | 45.90 | 44.30 | 44.32 | 6,511,164 | -1.25(-2.74%) |
Apr 27, 2018 | 45.74 | 46.20 | 44.75 | 45.57 | 4,464,684 | +0.14(+0.30%) |
Apr 26, 2018 | 44.98 | 45.58 | 44.73 | 45.43 | 2,973,550 | +0.80(+1.78%) |
Apr 25, 2018 | 44.72 | 45.14 | 43.78 | 44.63 | 2,780,190 | +0.02(+0.05%) |
Apr 24, 2018 | 44.98 | 45.41 | 44.19 | 44.61 | 4,692,142 | +0.04(+0.09%) |
Apr 23, 2018 | 45.78 | 45.87 | 44.30 | 44.57 | 3,739,963 | -1.09(-2.38%) |
Apr 20, 2018 | 45.96 | 46.38 | 45.43 | 45.66 | 3,148,335 | -0.20(-0.43%) |
Apr 19, 2018 | 47.08 | 47.56 | 45.79 | 45.86 | 5,546,534 | -1.69(-3.56%) |
Apr 18, 2018 | 47.43 | 47.83 | 46.54 | 47.55 | 3,847,577 | +0.17(+0.36%) |
Apr 17, 2018 | 47.14 | 48.00 | 47.04 | 47.38 | 3,878,445 | +0.57(+1.21%) |
Apr 16, 2018 | 46.62 | 47.00 | 46.16 | 46.81 | 2,708,596 | +0.41(+0.89%) |
Apr 13, 2018 | 46.13 | 46.79 | 46.03 | 46.40 | 4,377,039 | +0.57(+1.24%) |
Apr 12, 2018 | 45.13 | 46.11 | 45.08 | 45.83 | 3,484,622 | +1.00(+2.24%) |
Apr 11, 2018 | 45.18 | 45.72 | 44.68 | 44.83 | 4,646,552 | -0.60(-1.33%) |
Apr 10, 2018 | 45.42 | 46.94 | 45.32 | 45.44 | 12,482,693 | +2.34(+5.44%) |
Apr 09, 2018 | 43.65 | 44.14 | 43.07 | 43.09 | 4,124,894 | -0.25(-0.58%) |
Apr 06, 2018 | 44.19 | 44.57 | 42.93 | 43.35 | 4,050,610 | -1.25(-2.80%) |
Apr 05, 2018 | 45.51 | 45.61 | 44.40 | 44.59 | 3,508,702 | -0.52(-1.15%) |
Apr 04, 2018 | 43.03 | 45.23 | 43.03 | 45.12 | 5,371,333 | +0.48(+1.08%) |
Apr 03, 2018 | 44.38 | 44.72 | 43.68 | 44.63 | 4,254,802 | +0.42(+0.95%) |
Apr 02, 2018 | 45.17 | 45.99 | 43.81 | 44.21 | 7,254,891 | -0.59(-1.32%) |
Mar 29, 2018 | 44.80 | 44.80 | 44.80 | 0 | +1.25(+2.86%) | |
Mar 28, 2018 | 43.86 | 44.42 | 42.96 | 43.55 | 4,969,492 | -0.37(-0.84%) |
Mar 27, 2018 | 45.00 | 45.55 | 43.62 | 43.92 | 5,361,949 | -0.58(-1.31%) |
Mar 26, 2018 | 44.01 | 44.68 | 43.42 | 44.50 | 6,186,711 | +1.42(+3.29%) |
Mar 23, 2018 | 44.72 | 45.20 | 43.07 | 43.09 | 6,876,097 | -2.11(-4.67%) |
Mar 22, 2018 | 45.28 | 45.80 | 44.76 | 45.20 | 5,629,549 | -0.66(-1.44%) |
Mar 21, 2018 | 45.86 | 46.49 | 45.44 | 45.86 | 4,468,690 | -0.01(-0.02%) |
Mar 20, 2018 | 46.03 | 46.58 | 45.84 | 45.87 | 5,805,479 | +0.11(+0.23%) |
Mar 19, 2018 | 45.34 | 46.00 | 45.15 | 45.76 | 9,041,054 | +0.23(+0.52%) |
Mar 16, 2018 | 45.11 | 45.85 | 45.01 | 45.52 | 9,336,641 | +0.39(+0.87%) |
Mar 15, 2018 | 45.63 | 45.67 | 44.82 | 45.13 | 3,804,241 | -0.27(-0.60%) |
Mar 14, 2018 | 45.43 | 46.22 | 44.89 | 45.40 | 5,459,647 | +0.19(+0.42%) |
Mar 13, 2018 | 45.69 | 46.36 | 45.05 | 45.21 | 5,774,301 | -0.40(-0.88%) |
Mar 12, 2018 | 45.57 | 45.81 | 45.26 | 45.61 | 4,284,443 | +0.02(+0.03%) |
Mar 09, 2018 | 44.94 | 45.93 | 44.81 | 45.60 | 6,314,540 | +0.99(+2.22%) |
Mar 08, 2018 | 43.18 | 45.06 | 43.09 | 44.61 | 11,234,102 | +1.95(+4.58%) |
Mar 07, 2018 | 42.92 | 42.65 | 4,256,860 | +0.05(+0.12%) | ||
Mar 06, 2018 | 42.05 | 42.68 | 41.82 | 42.60 | 5,010,731 | +0.83(+1.98%) |
Mar 05, 2018 | 40.57 | 42.01 | 40.54 | 41.77 | 5,713,267 | +0.77(+1.88%) |
Mar 02, 2018 | 40.44 | 41.11 | 39.93 | 41.00 | 4,148,575 | +0.09(+0.22%) |
Mar 01, 2018 | 40.77 | 41.76 | 40.39 | 40.91 | 7,826,500 | +0.45(+1.12%) |
Feb 28, 2018 | 40.04 | 41.32 | 40.01 | 40.46 | 5,683,069 | +0.40(+1.00%) |
Feb 27, 2018 | 40.61 | 40.98 | 39.69 | 40.05 | 4,831,413 | -0.52(-1.27%) |
Feb 26, 2018 | 40.51 | 40.60 | 39.66 | 40.57 | 3,923,000 | +0.20(+0.49%) |
Feb 23, 2018 | 39.30 | 40.59 | 39.16 | 40.37 | 4,243,059 | +1.46(+3.76%) |
Feb 22, 2018 | 39.08 | 39.53 | 38.76 | 38.91 | 2,800,085 | -0.06(-0.16%) |
Feb 21, 2018 | 39.55 | 39.98 | 38.92 | 38.97 | 3,095,770 | -0.52(-1.30%) |
Feb 20, 2018 | 38.83 | 39.59 | 38.60 | 39.49 | 3,479,201 | +0.53(+1.36%) |
Feb 16, 2018 | 38.96 | 38.96 | 38.96 | 0 | -0.08(-0.19%) | |
Feb 15, 2018 | 39.30 | 39.52 | 38.30 | 39.03 | 4,233,963 | +0.11(+0.29%) |
Feb 14, 2018 | 37.14 | 39.19 | 37.14 | 38.92 | 4,850,611 | +1.32(+3.51%) |
Feb 13, 2018 | 37.36 | 37.80 | 36.99 | 37.60 | 3,853,725 | +0.35(+0.94%) |
Feb 12, 2018 | 36.48 | 37.51 | 36.48 | 37.25 | 4,461,721 | +1.02(+2.82%) |
Feb 09, 2018 | 36.40 | 36.74 | 34.94 | 36.23 | 7,435,657 | +0.29(+0.80%) |
Feb 08, 2018 | 37.47 | 37.62 | 35.93 | 35.94 | 6,054,357 | -1.60(-4.26%) |
Feb 07, 2018 | 37.27 | 38.34 | 36.96 | 37.54 | 7,976,289 | +0.66(+1.79%) |
Feb 06, 2018 | 36.42 | 37.42 | 35.76 | 36.88 | 12,582,154 | -1.30(-3.41%) |
Feb 05, 2018 | 38.83 | 39.71 | 37.51 | 38.18 | 9,687,607 | -1.04(-2.65%) |
Feb 02, 2018 | 40.90 | 40.91 | 38.92 | 39.22 | 8,668,525 | -2.02(-4.90%) |
Feb 01, 2018 | 41.46 | 42.07 | 40.81 | 41.24 | 7,070,343 | -0.58(-1.38%) |
Jan 31, 2018 | 41.78 | 42.77 | 41.72 | 41.82 | 6,745,256 | +0.17(+0.40%) |
Jan 30, 2018 | 40.91 | 41.67 | 40.27 | 41.65 | 10,237,785 | -0.10(-0.24%) |
Jan 29, 2018 | 40.91 | 42.14 | 40.54 | 41.75 | 11,800,796 | +0.13(+0.31%) |
Jan 26, 2018 | 40.54 | 41.67 | 40.49 | 41.62 | 9,660,393 | +1.34(+3.33%) |
Jan 25, 2018 | 40.50 | 40.76 | 39.90 | 40.28 | 4,775,946 | +0.15(+0.38%) |
Jan 24, 2018 | 40.94 | 40.97 | 39.62 | 40.13 | 7,330,557 | -0.83(-2.02%) |
Jan 23, 2018 | 40.29 | 41.00 | 40.10 | 40.96 | 4,212,906 | +0.68(+1.69%) |
Jan 22, 2018 | 40.33 | 39.42 | 40.27 | 4,737,713 | +0.41(+1.03%) | |
Jan 19, 2018 | 39.50 | 39.98 | 39.20 | 39.86 | 5,109,925 | +0.46(+1.17%) |
Jan 18, 2018 | 39.55 | 39.61 | 39.11 | 39.40 | 5,256,538 | -0.10(-0.25%) |
Jan 17, 2018 | 38.84 | 39.71 | 38.55 | 39.50 | 5,427,201 | +0.48(+1.22%) |
Jan 16, 2018 | 38.46 | 39.65 | 38.20 | 39.02 | 9,087,818 | +0.19(+0.49%) |
Jan 12, 2018 | 38.83 | 38.83 | 38.83 | 0 | +1.71(+4.60%) | |
Jan 11, 2018 | 35.88 | 37.16 | 35.69 | 37.13 | 8,240,386 | +1.47(+4.11%) |
Jan 10, 2018 | 35.81 | 35.66 | 5,026,782 | +0.52(+1.47%) | ||
Jan 09, 2018 | 35.21 | 35.83 | 34.88 | 35.14 | 13,853,489 | +0.30(+0.85%) |
Jan 08, 2018 | 36.96 | 37.65 | 34.56 | 34.85 | 30,951,552 | +2.32(+7.13%) |
Jan 05, 2018 | 32.45 | 32.57 | 32.15 | 32.53 | 2,881,756 | +0.23(+0.70%) |
Jan 04, 2018 | 32.48 | 32.75 | 31.80 | 32.30 | 3,727,619 | -0.16(-0.49%) |
Jan 03, 2018 | 32.52 | 32.69 | 32.18 | 32.46 | 4,548,609 | -0.06(-0.19%) |
Jan 02, 2018 | 32.08 | 32.68 | 31.75 | 32.52 | 3,812,606 | +0.83(+2.61%) |
Dec 29, 2017 | 31.70 | 31.70 | 31.70 | 0 | -0.14(-0.43%) | |
Dec 28, 2017 | 31.96 | 32.02 | 31.62 | 31.83 | 1,806,892 | -0.07(-0.21%) |
Dec 27, 2017 | 32.00 | 32.19 | 31.61 | 31.90 | 2,553,693 | -0.02(-0.07%) |
Dec 26, 2017 | 31.81 | 32.35 | 31.60 | 31.92 | 3,919,494 | -0.02(-0.07%) |
Dec 22, 2017 | 31.77 | 32.11 | 31.74 | 31.95 | 2,262,377 | +0.16(+0.50%) |
Dec 21, 2017 | 31.61 | 32.22 | 31.51 | 31.79 | 4,521,275 | +0.33(+1.04%) |
Dec 20, 2017 | 32.15 | 32.20 | 31.33 | 31.46 | 4,385,548 | -0.49(-1.54%) |
Dec 19, 2017 | 31.98 | 32.37 | 31.77 | 31.95 | 6,010,203 | -0.14(-0.42%) |
Dec 18, 2017 | 31.62 | 32.15 | 31.52 | 32.09 | 6,195,901 | +0.72(+2.31%) |
Dec 15, 2017 | 31.50 | 31.51 | 30.91 | 31.37 | 8,361,596 | +0.06(+0.19%) |
Dec 14, 2017 | 31.51 | 31.55 | 31.23 | 31.31 | 4,422,811 | -0.10(-0.33%) |
Dec 13, 2017 | 31.63 | 31.83 | 31.31 | 31.41 | 6,040,446 | -0.03(-0.10%) |
Dec 12, 2017 | 30.36 | 31.78 | 30.31 | 31.44 | 8,512,473 | +1.23(+4.08%) |
Dec 11, 2017 | 30.12 | 30.70 | 29.99 | 30.21 | 5,011,124 | -0.01(-0.05%) |
Dec 08, 2017 | 29.73 | 30.32 | 29.55 | 30.23 | 7,370,623 | +0.68(+2.30%) |
Dec 07, 2017 | 29.23 | 29.93 | 29.10 | 29.55 | 4,990,041 | +0.30(+1.02%) |
Dec 06, 2017 | 29.24 | 29.34 | 28.78 | 29.25 | 3,371,413 | +0.04(+0.13%) |
Dec 05, 2017 | 29.50 | 29.82 | 29.14 | 29.21 | 5,285,548 | -0.05(-0.18%) |
Dec 04, 2017 | 29.68 | 29.87 | 29.40 | 29.26 | 6,151,987 | +0.07(+0.23%) |
Dec 01, 2017 | 28.60 | 29.33 | 28.07 | 29.20 | 6,865,638 | +0.41(+1.43%) |
Nov 30, 2017 | 29.11 | 29.23 | 28.52 | 28.78 | 9,085,926 | -0.14(-0.49%) |
Nov 29, 2017 | 29.82 | 30.23 | 28.86 | 28.93 | 8,131,302 | -0.92(-3.08%) |
Nov 28, 2017 | 29.40 | 29.90 | 29.08 | 29.84 | 5,102,961 | +0.67(+2.30%) |
Nov 27, 2017 | 29.46 | 29.64 | 28.78 | 29.17 | 7,544,190 | -0.90(-3.00%) |
Nov 24, 2017 | 30.13 | 30.27 | 29.84 | 30.08 | 1,795,157 | -0.03(-0.10%) |
Nov 22, 2017 | 29.87 | 30.21 | 29.73 | 30.11 | 3,167,985 | +0.14(+0.47%) |
Nov 21, 2017 | 29.90 | 30.33 | 29.83 | 29.96 | 5,154,783 | +0.22(+0.73%) |
Nov 20, 2017 | 29.37 | 29.91 | 29.17 | 29.75 | 5,349,388 | +0.32(+1.09%) |
Nov 17, 2017 | 29.29 | 29.56 | 28.95 | 29.43 | 4,226,019 | +0.22(+0.77%) |
Nov 16, 2017 | 28.34 | 29.32 | 28.31 | 29.20 | 7,044,229 | +0.98(+3.46%) |
Nov 15, 2017 | 27.87 | 28.25 | 27.80 | 28.22 | 4,685,029 | +0.24(+0.85%) |
Nov 14, 2017 | 28.08 | 28.31 | 27.87 | 27.99 | 3,481,252 | -0.13(-0.45%) |
Nov 13, 2017 | 28.29 | 28.32 | 27.86 | 28.11 | 3,088,541 | -0.25(-0.87%) |
Nov 10, 2017 | 27.77 | 28.43 | 27.77 | 28.36 | 4,034,615 | +0.43(+1.55%) |
Nov 09, 2017 | 27.72 | 28.46 | 27.72 | 27.93 | 5,826,941 | -0.22(-0.80%) |
Nov 08, 2017 | 27.65 | 28.52 | 27.42 | 28.15 | 5,681,775 | +0.44(+1.59%) |
Nov 07, 2017 | 27.94 | 27.98 | 27.50 | 27.71 | 3,807,642 | -0.25(-0.91%) |
Nov 06, 2017 | 27.08 | 28.02 | 26.93 | 27.96 | 4,268,768 | +0.84(+3.11%) |
Nov 03, 2017 | 27.32 | 27.61 | 26.99 | 27.12 | 3,054,393 | -0.33(-1.20%) |
Nov 02, 2017 | 27.60 | 27.62 | 27.16 | 27.45 | 3,677,519 | -0.14(-0.51%) |