Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.95 | 38.96 | 37.93 | 38.39 | 20,127,828 | +0.98(+2.61%) |
Oct 30, 2018 | 37.00 | 37.49 | 36.63 | 37.42 | 17,576,728 | +0.71(+1.95%) |
Oct 29, 2018 | 37.24 | 37.64 | 36.15 | 36.70 | 15,409,340 | -0.02(-0.05%) |
Oct 26, 2018 | 36.55 | 37.17 | 36.11 | 36.72 | 15,563,907 | -0.48(-1.30%) |
Oct 25, 2018 | 36.71 | 37.54 | 36.70 | 37.20 | 16,569,844 | +0.89(+2.44%) |
Oct 24, 2018 | 37.40 | 37.41 | 36.18 | 36.32 | 18,040,280 | -0.86(-2.31%) |
Oct 23, 2018 | 36.76 | 37.42 | 36.17 | 37.18 | 18,076,644 | -0.49(-1.31%) |
Oct 22, 2018 | 38.77 | 39.01 | 37.65 | 37.67 | 13,363,333 | -1.09(-2.82%) |
Oct 19, 2018 | 38.47 | 39.02 | 38.11 | 38.76 | 17,880,472 | +0.33(+0.85%) |
Oct 18, 2018 | 39.17 | 39.66 | 38.20 | 38.44 | 17,811,384 | -0.97(-2.46%) |
Oct 17, 2018 | 38.38 | 39.95 | 38.02 | 39.41 | 26,491,258 | +1.04(+2.72%) |
Oct 16, 2018 | 38.20 | 38.58 | 37.14 | 38.36 | 28,947,240 | +2.06(+5.68%) |
Oct 15, 2018 | 36.26 | 36.55 | 35.97 | 36.30 | 14,353,224 | +0.03(+0.09%) |
Oct 12, 2018 | 36.99 | 37.22 | 35.81 | 36.27 | 19,219,038 | -0.05(-0.14%) |
Oct 11, 2018 | 36.89 | 37.39 | 36.05 | 36.32 | 26,041,374 | -0.94(-2.53%) |
Oct 10, 2018 | 38.70 | 38.76 | 37.17 | 37.26 | 16,937,168 | -1.29(-3.34%) |
Oct 09, 2018 | 39.00 | 39.09 | 38.36 | 38.55 | 11,974,425 | -0.72(-1.83%) |
Oct 08, 2018 | 38.84 | 39.43 | 38.66 | 39.27 | 8,447,753 | +0.23(+0.58%) |
Oct 05, 2018 | 39.57 | 39.69 | 38.83 | 39.04 | 9,506,953 | -0.43(-1.10%) |
Oct 04, 2018 | 39.57 | 40.03 | 39.23 | 39.47 | 9,247,699 | +0.13(+0.34%) |
Oct 03, 2018 | 39.39 | 39.86 | 39.23 | 39.34 | 10,759,939 | +0.40(+1.03%) |
Oct 02, 2018 | 39.00 | 39.22 | 38.54 | 38.94 | 11,483,007 | +0.00(+0.00%) |
Oct 01, 2018 | 39.18 | 39.51 | 38.84 | 38.94 | 11,628,353 | +0.05(+0.13%) |
Sep 28, 2018 | 39.60 | 39.71 | 38.75 | 38.89 | 16,989,292 | -1.00(-2.51%) |
Sep 27, 2018 | 39.94 | 40.22 | 39.71 | 39.89 | 14,615,055 | +0.06(+0.15%) |
Sep 26, 2018 | 40.38 | 40.49 | 39.70 | 39.83 | 10,110,656 | -0.48(-1.20%) |
Sep 25, 2018 | 40.67 | 41.08 | 40.29 | 40.32 | 10,786,547 | -0.23(-0.58%) |
Sep 24, 2018 | 41.23 | 41.29 | 40.48 | 40.55 | 9,479,571 | -0.71(-1.72%) |
Sep 21, 2018 | 41.70 | 41.73 | 41.04 | 41.26 | 25,686,734 | -0.39(-0.94%) |
Sep 20, 2018 | 41.54 | 42.06 | 41.51 | 41.65 | 14,142,494 | +0.65(+1.59%) |
Sep 19, 2018 | 39.98 | 41.22 | 39.98 | 41.00 | 14,954,391 | +1.04(+2.61%) |
Sep 18, 2018 | 39.97 | 40.12 | 39.71 | 39.96 | 8,481,580 | +0.14(+0.36%) |
Sep 17, 2018 | 40.50 | 40.53 | 39.71 | 39.82 | 8,055,000 | -0.43(-1.06%) |
Sep 14, 2018 | 39.99 | 40.51 | 39.96 | 40.24 | 8,329,570 | +0.39(+0.98%) |
Sep 13, 2018 | 39.86 | 40.17 | 39.67 | 39.85 | 10,035,197 | +0.20(+0.51%) |
Sep 12, 2018 | 39.91 | 40.17 | 39.47 | 39.65 | 7,462,565 | -0.32(-0.79%) |
Sep 11, 2018 | 39.84 | 40.12 | 39.57 | 39.97 | 6,001,520 | -0.07(-0.17%) |
Sep 10, 2018 | 40.39 | 40.48 | 40.01 | 40.03 | 5,897,641 | -0.23(-0.58%) |
Sep 07, 2018 | 40.10 | 40.42 | 39.98 | 40.27 | 8,724,027 | +0.24(+0.60%) |
Sep 06, 2018 | 40.54 | 40.76 | 39.82 | 40.03 | 9,568,681 | -0.66(-1.62%) |
Sep 05, 2018 | 40.63 | 40.96 | 40.51 | 40.68 | 6,619,201 | +0.01(+0.02%) |
Sep 04, 2018 | 40.80 | 40.84 | 40.23 | 40.68 | 10,206,270 | -0.10(-0.25%) |
Aug 31, 2018 | 40.78 | 40.78 | 40.78 | 0 | -0.39(-0.95%) | |
Aug 30, 2018 | 41.56 | 41.66 | 41.09 | 41.17 | 13,651,379 | -0.54(-1.30%) |
Aug 29, 2018 | 41.75 | 41.91 | 41.40 | 41.71 | 9,408,339 | -0.04(-0.10%) |
Aug 28, 2018 | 41.80 | 42.11 | 41.65 | 41.75 | 8,884,376 | +0.09(+0.22%) |
Aug 27, 2018 | 40.48 | 41.84 | 40.43 | 41.66 | 15,947,663 | +1.46(+3.64%) |
Aug 24, 2018 | 40.37 | 40.59 | 40.17 | 40.20 | 6,730,788 | +0.01(+0.02%) |
Aug 23, 2018 | 40.43 | 40.68 | 40.07 | 40.19 | 9,219,888 | -0.39(-0.97%) |
Aug 22, 2018 | 40.38 | 40.63 | 40.28 | 40.58 | 5,929,918 | +0.05(+0.12%) |
Aug 21, 2018 | 40.18 | 40.87 | 40.09 | 40.53 | 11,531,968 | +0.21(+0.52%) |
Aug 20, 2018 | 40.36 | 40.58 | 40.20 | 40.33 | 9,458,099 | -0.07(-0.17%) |
Aug 17, 2018 | 40.23 | 40.59 | 40.23 | 40.39 | 7,010,764 | +0.06(+0.15%) |
Aug 16, 2018 | 39.94 | 40.58 | 39.92 | 40.33 | 9,896,855 | +0.71(+1.79%) |
Aug 15, 2018 | 39.47 | 39.74 | 39.27 | 39.62 | 11,371,610 | -0.34(-0.86%) |
Aug 14, 2018 | 39.67 | 40.12 | 39.58 | 39.97 | 10,412,854 | +0.43(+1.08%) |
Aug 13, 2018 | 40.37 | 40.48 | 39.48 | 39.54 | 13,707,143 | -0.87(-2.15%) |
Aug 10, 2018 | 40.82 | 40.83 | 40.20 | 40.41 | 17,149,996 | -0.88(-2.12%) |
Aug 09, 2018 | 41.84 | 41.96 | 41.26 | 41.29 | 9,081,162 | -0.57(-1.36%) |
Aug 08, 2018 | 41.86 | 42.07 | 41.72 | 41.85 | 7,046,180 | -0.01(-0.02%) |
Aug 07, 2018 | 41.88 | 42.46 | 41.84 | 41.86 | 6,744,637 | +0.12(+0.28%) |
Aug 06, 2018 | 41.66 | 41.85 | 41.39 | 41.75 | 6,091,609 | +0.07(+0.16%) |
Aug 03, 2018 | 41.73 | 41.89 | 41.53 | 41.68 | 6,498,234 | +0.08(+0.20%) |
Aug 02, 2018 | 41.59 | 41.78 | 41.13 | 41.59 | 9,439,366 | -0.31(-0.74%) |
Aug 01, 2018 | 42.54 | 42.74 | 41.79 | 41.90 | 11,010,541 | -0.32(-0.75%) |
Jul 31, 2018 | 42.56 | 42.60 | 41.94 | 42.22 | 11,633,600 | -0.28(-0.67%) |
Jul 30, 2018 | 42.49 | 42.85 | 42.11 | 42.51 | 12,122,307 | +0.13(+0.30%) |
Jul 27, 2018 | 42.41 | 42.59 | 42.11 | 42.38 | 8,737,532 | +0.05(+0.12%) |
Jul 26, 2018 | 42.52 | 42.64 | 42.27 | 42.33 | 6,655,323 | -0.04(-0.10%) |
Jul 25, 2018 | 42.32 | 42.43 | 41.84 | 42.37 | 9,014,094 | +0.05(+0.12%) |
Jul 24, 2018 | 42.32 | 42.77 | 42.21 | 42.32 | 8,739,077 | +0.20(+0.47%) |
Jul 23, 2018 | 42.34 | 41.72 | 42.12 | 9,310,110 | +0.39(+0.94%) | |
Jul 20, 2018 | 41.22 | 41.99 | 41.19 | 41.73 | 10,732,789 | +0.35(+0.84%) |
Jul 19, 2018 | 41.92 | 42.31 | 41.33 | 41.38 | 13,688,069 | -0.59(-1.40%) |
Jul 18, 2018 | 42.13 | 42.75 | 41.55 | 41.97 | 22,172,424 | +1.15(+2.81%) |
Jul 17, 2018 | 40.68 | 41.05 | 40.25 | 40.83 | 13,412,739 | +0.23(+0.57%) |
Jul 16, 2018 | 40.03 | 40.75 | 40.01 | 40.60 | 10,508,495 | +0.68(+1.71%) |
Jul 13, 2018 | 39.91 | 40.18 | 39.41 | 39.91 | 11,771,736 | +0.05(+0.12%) |
Jul 12, 2018 | 39.85 | 40.07 | 39.71 | 39.86 | 9,364,550 | +0.22(+0.57%) |
Jul 11, 2018 | 39.55 | 39.91 | 39.51 | 39.64 | 7,335,204 | -0.29(-0.73%) |
Jul 10, 2018 | 40.20 | 40.39 | 39.84 | 39.93 | 11,126,036 | -0.26(-0.64%) |
Jul 09, 2018 | 39.26 | 40.26 | 39.26 | 40.19 | 11,338,092 | +1.10(+2.80%) |
Jul 06, 2018 | 38.63 | 39.26 | 38.42 | 39.09 | 8,756,974 | +0.32(+0.84%) |
Jul 05, 2018 | 39.26 | 39.42 | 38.52 | 38.77 | 12,430,249 | -0.27(-0.68%) |
Jul 03, 2018 | 39.03 | 39.03 | 39.03 | 0 | -0.58(-1.47%) | |
Jul 02, 2018 | 38.98 | 39.66 | 38.82 | 39.62 | 10,425,746 | +0.27(+0.67%) |
Jun 29, 2018 | 40.66 | 40.90 | 39.33 | 39.35 | 16,372,904 | -0.74(-1.84%) |
Jun 28, 2018 | 39.23 | 40.30 | 39.20 | 40.09 | 17,075,626 | +0.91(+2.33%) |
Jun 27, 2018 | 39.80 | 40.26 | 39.18 | 39.18 | 14,015,891 | -0.50(-1.26%) |
Jun 26, 2018 | 39.80 | 39.89 | 39.12 | 39.67 | 14,572,811 | -0.12(-0.29%) |
Jun 25, 2018 | 40.39 | 40.50 | 39.40 | 39.79 | 17,688,332 | -0.80(-1.96%) |
Jun 22, 2018 | 41.49 | 41.96 | 40.51 | 40.59 | 22,258,276 | -0.75(-1.81%) |
Jun 21, 2018 | 41.23 | 41.61 | 40.66 | 41.33 | 13,272,480 | -0.08(-0.20%) |
Jun 20, 2018 | 41.62 | 41.83 | 41.37 | 41.42 | 7,915,005 | -0.02(-0.06%) |
Jun 19, 2018 | 41.65 | 41.67 | 41.08 | 41.44 | 15,044,695 | -0.71(-1.67%) |
Jun 18, 2018 | 42.10 | 42.29 | 41.88 | 42.15 | 9,023,393 | -0.32(-0.76%) |
Jun 15, 2018 | 42.69 | 41.99 | 42.47 | 13,859,477 | -0.12(-0.29%) | |
Jun 14, 2018 | 42.93 | 42.94 | 42.42 | 42.60 | 10,382,979 | -0.24(-0.56%) |
Jun 13, 2018 | 42.74 | 43.47 | 42.56 | 42.84 | 9,610,708 | +0.23(+0.55%) |
Jun 12, 2018 | 43.07 | 43.27 | 42.30 | 42.60 | 10,784,606 | -0.38(-0.89%) |
Jun 11, 2018 | 43.33 | 43.53 | 42.98 | 42.99 | 8,203,338 | -0.11(-0.25%) |
Jun 08, 2018 | 43.26 | 43.32 | 42.81 | 43.09 | 7,724,852 | -0.19(-0.44%) |
Jun 07, 2018 | 43.38 | 43.77 | 43.05 | 43.28 | 10,211,956 | +0.19(+0.44%) |
Jun 06, 2018 | 43.23 | 43.09 | 9,569,086 | +0.94(+2.23%) | ||
Jun 05, 2018 | 42.56 | 42.75 | 42.06 | 42.16 | 10,998,961 | -0.64(-1.49%) |
Jun 04, 2018 | 42.81 | 42.94 | 42.70 | 42.80 | 6,653,799 | +0.28(+0.66%) |
Jun 01, 2018 | 42.28 | 42.73 | 42.23 | 42.51 | 12,050,439 | +0.89(+2.13%) |
May 31, 2018 | 42.09 | 42.16 | 41.43 | 41.62 | 18,249,872 | -0.69(-1.63%) |
May 30, 2018 | 42.09 | 42.50 | 41.58 | 42.31 | 13,903,726 | +0.84(+2.02%) |
May 29, 2018 | 43.32 | 43.43 | 41.10 | 41.48 | 32,037,614 | -2.53(-5.75%) |
May 25, 2018 | 44.01 | 44.01 | 44.01 | 0 | -0.82(-1.83%) | |
May 24, 2018 | 44.94 | 45.06 | 44.14 | 44.83 | 7,995,154 | -0.29(-0.64%) |
May 23, 2018 | 45.23 | 45.33 | 44.52 | 45.12 | 7,865,539 | -0.44(-0.97%) |
May 22, 2018 | 45.21 | 45.99 | 45.20 | 45.56 | 7,142,527 | +0.43(+0.96%) |
May 21, 2018 | 45.19 | 45.61 | 45.03 | 45.13 | 7,109,066 | +0.37(+0.82%) |
May 18, 2018 | 45.29 | 45.60 | 44.72 | 44.76 | 8,073,612 | -0.79(-1.73%) |
May 17, 2018 | 45.57 | 45.78 | 45.11 | 45.55 | 5,513,089 | -0.08(-0.18%) |
May 16, 2018 | 45.28 | 45.80 | 45.24 | 45.63 | 5,441,868 | +0.10(+0.22%) |
May 15, 2018 | 45.69 | 46.01 | 45.24 | 45.53 | 9,062,478 | -0.31(-0.67%) |
May 14, 2018 | 45.95 | 46.19 | 45.75 | 45.84 | 7,005,789 | +0.02(+0.04%) |
May 11, 2018 | 45.74 | 46.11 | 45.56 | 45.83 | 7,303,473 | +0.13(+0.29%) |
May 10, 2018 | 45.02 | 45.83 | 44.71 | 45.69 | 9,887,868 | +0.75(+1.66%) |
May 09, 2018 | 44.51 | 45.04 | 44.13 | 44.95 | 8,569,905 | +0.63(+1.42%) |
May 08, 2018 | 43.63 | 44.63 | 43.49 | 44.31 | 13,946,780 | +0.82(+1.89%) |
May 07, 2018 | 42.87 | 43.69 | 42.78 | 43.49 | 7,925,120 | +0.82(+1.93%) |
May 04, 2018 | 42.11 | 42.98 | 41.94 | 42.67 | 12,489,854 | +0.27(+0.63%) |
May 03, 2018 | 42.65 | 42.70 | 41.41 | 42.40 | 13,777,959 | -0.51(-1.20%) |
May 02, 2018 | 43.00 | 43.62 | 42.75 | 42.92 | 10,757,470 | -0.09(-0.21%) |
May 01, 2018 | 42.66 | 43.06 | 42.36 | 43.01 | 10,236,743 | +0.16(+0.37%) |
Apr 30, 2018 | 43.32 | 43.58 | 42.82 | 42.85 | 9,888,667 | -0.20(-0.46%) |
Apr 27, 2018 | 43.04 | 43.59 | 42.99 | 43.05 | 9,377,009 | -0.07(-0.17%) |
Apr 26, 2018 | 42.97 | 43.46 | 42.69 | 43.13 | 17,754,180 | +0.13(+0.31%) |
Apr 25, 2018 | 43.66 | 43.68 | 42.81 | 42.99 | 15,277,707 | -0.85(-1.94%) |
Apr 24, 2018 | 44.58 | 45.12 | 43.32 | 43.85 | 13,002,658 | -0.47(-1.06%) |
Apr 23, 2018 | 45.07 | 45.10 | 44.06 | 44.32 | 10,316,654 | -0.68(-1.51%) |
Apr 20, 2018 | 45.35 | 45.71 | 44.70 | 44.99 | 12,325,960 | -0.20(-0.44%) |
Apr 19, 2018 | 44.09 | 45.30 | 44.07 | 45.19 | 16,789,452 | +1.19(+2.70%) |
Apr 18, 2018 | 44.54 | 45.44 | 43.73 | 44.00 | 21,207,932 | +0.02(+0.04%) |
Apr 17, 2018 | 44.62 | 44.70 | 43.60 | 43.99 | 17,555,172 | -0.13(-0.30%) |
Apr 16, 2018 | 44.15 | 44.57 | 44.07 | 44.12 | 8,811,559 | +0.35(+0.79%) |
Apr 13, 2018 | 45.23 | 45.34 | 43.58 | 43.77 | 14,965,127 | -0.72(-1.62%) |
Apr 12, 2018 | 44.06 | 44.86 | 44.04 | 44.49 | 11,274,723 | +0.92(+2.10%) |
Apr 11, 2018 | 43.75 | 44.18 | 43.47 | 43.57 | 14,667,594 | -1.16(-2.59%) |
Apr 10, 2018 | 44.71 | 45.06 | 44.25 | 44.73 | 11,240,286 | +0.65(+1.48%) |
Apr 09, 2018 | 44.28 | 45.13 | 44.01 | 44.08 | 9,818,057 | +0.26(+0.58%) |
Apr 06, 2018 | 44.71 | 45.04 | 43.37 | 43.82 | 11,593,633 | -1.50(-3.32%) |
Apr 05, 2018 | 44.79 | 45.76 | 44.74 | 45.32 | 11,853,802 | +0.98(+2.22%) |
Apr 04, 2018 | 43.10 | 44.44 | 43.06 | 44.34 | 8,098,044 | +0.41(+0.94%) |
Apr 03, 2018 | 43.80 | 44.23 | 43.18 | 43.93 | 12,510,167 | +0.37(+0.85%) |
Apr 02, 2018 | 44.47 | 44.63 | 42.91 | 43.56 | 11,269,467 | -1.02(-2.30%) |
Mar 29, 2018 | 44.58 | 44.58 | 44.58 | 0 | +0.87(+1.98%) | |
Mar 28, 2018 | 44.02 | 44.14 | 42.94 | 43.71 | 13,631,491 | -0.20(-0.45%) |
Mar 27, 2018 | 45.05 | 45.36 | 43.48 | 43.91 | 14,992,921 | -0.95(-2.12%) |
Mar 26, 2018 | 44.06 | 44.97 | 43.49 | 44.86 | 14,419,390 | +1.84(+4.28%) |
Mar 23, 2018 | 45.37 | 45.42 | 42.95 | 43.02 | 20,222,746 | -2.12(-4.70%) |
Mar 22, 2018 | 46.52 | 46.82 | 45.04 | 45.14 | 18,033,380 | -2.04(-4.33%) |
Mar 21, 2018 | 47.37 | 48.06 | 47.00 | 47.18 | 10,501,249 | -0.30(-0.63%) |
Mar 20, 2018 | 47.25 | 47.81 | 47.00 | 47.48 | 10,199,457 | +0.43(+0.91%) |
Mar 19, 2018 | 47.42 | 47.65 | 46.42 | 47.05 | 9,825,400 | -0.46(-0.97%) |
Mar 16, 2018 | 47.41 | 47.97 | 47.33 | 47.51 | 11,068,598 | +0.24(+0.51%) |
Mar 15, 2018 | 47.41 | 47.54 | 47.04 | 47.27 | 6,837,037 | +0.19(+0.40%) |
Mar 14, 2018 | 48.27 | 48.27 | 46.92 | 47.08 | 10,148,098 | -0.86(-1.79%) |
Mar 13, 2018 | 48.93 | 48.98 | 47.81 | 47.94 | 7,299,886 | -0.73(-1.49%) |
Mar 12, 2018 | 48.42 | 49.06 | 48.37 | 48.67 | 9,832,079 | +0.20(+0.41%) |
Mar 09, 2018 | 47.37 | 48.57 | 47.30 | 48.47 | 12,752,480 | +1.41(+3.00%) |
Mar 08, 2018 | 47.05 | 47.23 | 46.24 | 47.06 | 9,061,860 | +0.07(+0.14%) |
Mar 07, 2018 | 47.12 | 46.99 | 9,897,274 | +0.26(+0.57%) | ||
Mar 06, 2018 | 46.18 | 46.85 | 45.78 | 46.73 | 11,811,780 | +0.88(+1.93%) |
Mar 05, 2018 | 44.88 | 46.27 | 44.86 | 45.85 | 9,196,985 | +0.62(+1.37%) |
Mar 02, 2018 | 44.73 | 45.33 | 44.21 | 45.23 | 14,711,049 | +0.21(+0.46%) |
Mar 01, 2018 | 46.18 | 46.51 | 44.95 | 45.02 | 14,638,068 | -1.26(-2.73%) |
Feb 28, 2018 | 47.17 | 47.61 | 46.27 | 46.28 | 11,618,228 | -0.58(-1.23%) |
Feb 27, 2018 | 47.09 | 47.76 | 46.82 | 46.86 | 14,231,282 | -0.24(-0.51%) |
Feb 26, 2018 | 46.52 | 47.10 | 46.44 | 47.10 | 9,435,841 | +0.78(+1.68%) |
Feb 23, 2018 | 45.47 | 46.37 | 45.47 | 46.32 | 8,093,892 | +1.00(+2.21%) |
Feb 22, 2018 | 45.12 | 45.32 | 7,390,198 | -0.20(-0.44%) | ||
Feb 21, 2018 | 45.53 | 46.54 | 45.42 | 45.52 | 10,113,140 | +0.03(+0.07%) |
Feb 20, 2018 | 45.38 | 45.98 | 45.23 | 45.49 | 9,330,501 | -0.07(-0.15%) |
Feb 16, 2018 | 45.56 | 45.56 | 45.56 | 0 | -0.21(-0.47%) | |
Feb 15, 2018 | 45.84 | 45.94 | 45.32 | 45.77 | 9,404,544 | +0.29(+0.64%) |
Feb 14, 2018 | 44.01 | 45.52 | 44.00 | 45.48 | 12,752,923 | +1.37(+3.11%) |
Feb 13, 2018 | 43.81 | 44.52 | 43.69 | 44.11 | 10,478,711 | -0.03(-0.07%) |
Feb 12, 2018 | 43.62 | 44.73 | 43.47 | 44.14 | 14,176,897 | +1.07(+2.47%) |
Feb 09, 2018 | 43.42 | 43.71 | 41.33 | 43.08 | 19,046,942 | +0.29(+0.68%) |
Feb 08, 2018 | 45.06 | 45.15 | 42.79 | 42.79 | 17,015,174 | -2.28(-5.06%) |
Feb 07, 2018 | 44.55 | 46.03 | 44.52 | 45.07 | 13,922,454 | +0.18(+0.40%) |
Feb 06, 2018 | 42.30 | 44.91 | 42.05 | 44.89 | 21,315,338 | +0.82(+1.86%) |
Feb 05, 2018 | 45.14 | 45.85 | 42.92 | 44.07 | 16,179,726 | -1.77(-3.86%) |
Feb 02, 2018 | 47.12 | 47.33 | 45.76 | 45.84 | 11,841,927 | -1.63(-3.43%) |
Feb 01, 2018 | 46.68 | 47.47 | 46.57 | 47.46 | 9,046,644 | +0.74(+1.59%) |
Jan 31, 2018 | 46.85 | 47.16 | 46.54 | 46.72 | 8,706,368 | -0.04(-0.09%) |
Jan 30, 2018 | 46.82 | 47.23 | 46.72 | 46.76 | 8,859,476 | -0.50(-1.05%) |
Jan 29, 2018 | 47.29 | 47.75 | 47.23 | 47.26 | 9,109,565 | -0.12(-0.26%) |
Jan 26, 2018 | 46.96 | 47.39 | 46.68 | 47.38 | 10,189,934 | +0.65(+1.39%) |
Jan 25, 2018 | 47.18 | 47.19 | 46.81 | 46.73 | 11,503,439 | -0.35(-0.75%) |
Jan 24, 2018 | 47.06 | 47.49 | 46.81 | 47.09 | 10,215,918 | +0.27(+0.58%) |
Jan 23, 2018 | 47.00 | 47.14 | 46.60 | 46.81 | 11,393,470 | -0.37(-0.78%) |
Jan 22, 2018 | 46.45 | 47.28 | 46.19 | 47.18 | 20,487,544 | -0.08(-0.17%) |
Jan 19, 2018 | 45.81 | 47.30 | 45.81 | 47.27 | 18,386,018 | +1.33(+2.90%) |
Jan 18, 2018 | 45.98 | 46.06 | 45.32 | 45.93 | 16,957,400 | +0.40(+0.89%) |
Jan 17, 2018 | 45.06 | 45.58 | 44.30 | 45.53 | 14,468,473 | +0.62(+1.37%) |
Jan 16, 2018 | 45.78 | 46.05 | 44.58 | 44.91 | 13,410,443 | -0.43(-0.94%) |
Jan 12, 2018 | 45.34 | 45.34 | 45.34 | 0 | +0.76(+1.70%) | |
Jan 11, 2018 | 44.54 | 44.70 | 44.27 | 44.58 | 10,101,904 | +0.22(+0.50%) |
Jan 10, 2018 | 44.81 | 44.36 | 13,393,475 | +0.52(+1.18%) | ||
Jan 09, 2018 | 43.65 | 44.03 | 43.61 | 43.84 | 8,050,986 | +0.34(+0.78%) |
Jan 08, 2018 | 43.54 | 43.74 | 43.34 | 43.51 | 8,122,297 | -0.18(-0.41%) |
Jan 05, 2018 | 43.76 | 43.79 | 43.38 | 43.69 | 7,872,613 | -0.02(-0.04%) |
Jan 04, 2018 | 43.43 | 44.03 | 43.19 | 43.70 | 10,549,336 | +0.66(+1.53%) |
Jan 03, 2018 | 43.02 | 43.23 | 42.71 | 43.05 | 8,453,997 | +0.12(+0.27%) |
Jan 02, 2018 | 43.40 | 43.42 | 42.91 | 42.93 | 8,077,665 | -0.23(-0.53%) |
Dec 29, 2017 | 43.16 | 43.16 | 43.16 | 0 | -0.15(-0.34%) | |
Dec 28, 2017 | 43.40 | 43.41 | 43.13 | 43.31 | 4,541,053 | +0.07(+0.15%) |
Dec 27, 2017 | 43.05 | 43.26 | 42.87 | 43.24 | 7,030,902 | +0.08(+0.19%) |
Dec 26, 2017 | 43.22 | 43.40 | 42.85 | 43.16 | 4,015,701 | -0.21(-0.47%) |
Dec 22, 2017 | 43.62 | 43.68 | 42.98 | 43.37 | 7,481,017 | -0.13(-0.30%) |
Dec 21, 2017 | 43.44 | 43.84 | 43.24 | 43.50 | 13,655,548 | +0.30(+0.70%) |
Dec 20, 2017 | 43.91 | 44.00 | 43.17 | 43.19 | 7,821,605 | -0.35(-0.79%) |
Dec 19, 2017 | 44.04 | 44.08 | 43.52 | 43.54 | 7,409,539 | -0.25(-0.58%) |
Dec 18, 2017 | 44.31 | 44.33 | 43.58 | 43.79 | 10,257,859 | +0.12(+0.26%) |
Dec 15, 2017 | 43.64 | 43.95 | 43.35 | 43.68 | 15,448,738 | +0.38(+0.87%) |
Dec 14, 2017 | 43.93 | 44.26 | 43.29 | 43.30 | 9,956,373 | -0.44(-1.02%) |
Dec 13, 2017 | 44.39 | 44.63 | 43.70 | 43.75 | 12,761,126 | -0.55(-1.24%) |
Dec 12, 2017 | 43.81 | 44.50 | 43.38 | 44.30 | 9,901,160 | +0.89(+2.05%) |
Dec 11, 2017 | 43.24 | 43.51 | 43.21 | 43.41 | 7,679,249 | -0.10(-0.23%) |
Dec 08, 2017 | 43.59 | 43.59 | 42.90 | 43.51 | 7,888,314 | +0.44(+1.03%) |
Dec 07, 2017 | 42.23 | 43.38 | 42.17 | 43.06 | 10,649,178 | +0.54(+1.28%) |
Dec 06, 2017 | 42.50 | 43.07 | 42.31 | 42.52 | 8,407,893 | +0.00(+0.00%) |
Dec 05, 2017 | 43.49 | 43.55 | 42.61 | 9,676,210 | +0.00(+0.00%) | |
Dec 04, 2017 | 43.69 | 43.90 | 43.33 | 43.33 | 12,934,572 | +0.60(+1.41%) |
Dec 01, 2017 | 42.68 | 42.97 | 41.83 | 42.73 | 12,173,702 | +0.28(+0.66%) |
Nov 30, 2017 | 42.63 | 43.25 | 42.23 | 42.45 | 14,778,470 | +0.24(+0.57%) |
Nov 29, 2017 | 41.88 | 42.62 | 41.79 | 42.22 | 11,462,935 | +0.76(+1.83%) |
Nov 28, 2017 | 40.43 | 41.57 | 40.25 | 41.46 | 10,941,147 | +1.15(+2.86%) |
Nov 27, 2017 | 40.29 | 40.57 | 40.07 | 40.31 | 6,109,167 | -0.05(-0.12%) |
Nov 24, 2017 | 40.55 | 40.63 | 40.34 | 40.36 | 3,273,722 | -0.02(-0.06%) |
Nov 22, 2017 | 40.59 | 40.82 | 40.36 | 40.38 | 4,602,440 | -0.24(-0.59%) |
Nov 21, 2017 | 40.81 | 40.93 | 40.55 | 40.62 | 7,338,791 | +0.22(+0.55%) |
Nov 20, 2017 | 40.23 | 40.54 | 40.03 | 40.40 | 5,561,219 | +0.34(+0.84%) |
Nov 17, 2017 | 39.72 | 40.22 | 39.62 | 40.06 | 6,069,353 | +0.08(+0.21%) |
Nov 16, 2017 | 39.81 | 40.18 | 39.79 | 39.98 | 9,468,779 | +0.41(+1.04%) |
Nov 15, 2017 | 39.35 | 39.92 | 39.01 | 39.57 | 11,852,149 | -0.23(-0.58%) |
Nov 14, 2017 | 39.79 | 39.94 | 39.45 | 39.80 | 7,253,978 | -0.21(-0.51%) |
Nov 13, 2017 | 39.69 | 40.11 | 39.68 | 40.00 | 6,966,260 | -0.11(-0.27%) |
Nov 10, 2017 | 40.32 | 40.47 | 40.08 | 40.11 | 6,608,989 | -0.05(-0.12%) |
Nov 09, 2017 | 40.13 | 40.54 | 39.70 | 40.16 | 7,523,145 | -0.18(-0.45%) |
Nov 08, 2017 | 40.48 | 40.62 | 40.09 | 40.34 | 10,253,974 | -0.29(-0.71%) |
Nov 07, 2017 | 41.34 | 41.62 | 40.52 | 40.63 | 10,711,956 | -0.62(-1.50%) |
Nov 06, 2017 | 41.03 | 41.37 | 40.92 | 41.24 | 5,887,955 | +0.10(+0.24%) |
Nov 03, 2017 | 41.25 | 41.48 | 40.85 | 41.15 | 7,192,881 | -0.33(-0.79%) |
Nov 02, 2017 | 40.74 | 41.49 | 40.73 | 41.48 | 9,606,537 | +0.65(+1.59%) |