Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.83 | 44.90 | 42.99 | 43.36 | 28,245,464 | -0.57(-1.30%) |
Jan 30, 2019 | 43.50 | 44.15 | 43.09 | 43.93 | 20,678,564 | +0.67(+1.56%) |
Jan 29, 2019 | 44.21 | 44.51 | 43.20 | 43.25 | 29,982,562 | -1.09(-2.45%) |
Jan 28, 2019 | 44.06 | 44.91 | 43.99 | 44.34 | 27,930,488 | -0.58(-1.29%) |
Jan 25, 2019 | 44.59 | 45.56 | 44.02 | 44.92 | 22,288,314 | +0.43(+0.96%) |
Jan 24, 2019 | 45.49 | 45.51 | 44.14 | 44.49 | 37,436,312 | -0.84(-1.85%) |
Jan 23, 2019 | 46.33 | 46.90 | 44.85 | 45.33 | 38,585,856 | -2.21(-4.64%) |
Jan 22, 2019 | 48.13 | 48.15 | 47.23 | 47.53 | 20,395,344 | -0.86(-1.77%) |
Jan 18, 2019 | 48.50 | 48.94 | 48.15 | 48.39 | 32,002,468 | +0.44(+0.91%) |
Jan 17, 2019 | 48.13 | 48.33 | 47.60 | 47.95 | 20,973,604 | -0.44(-0.90%) |
Jan 16, 2019 | 48.81 | 49.10 | 48.30 | 48.39 | 15,842,002 | -0.40(-0.83%) |
Jan 15, 2019 | 50.19 | 50.26 | 48.65 | 48.79 | 19,898,182 | -1.37(-2.74%) |
Jan 14, 2019 | 49.92 | 50.48 | 49.36 | 50.17 | 10,791,013 | -0.18(-0.35%) |
Jan 11, 2019 | 49.44 | 50.93 | 49.32 | 50.34 | 13,733,193 | +0.61(+1.23%) |
Jan 10, 2019 | 49.20 | 49.90 | 49.12 | 49.73 | 12,515,708 | +0.17(+0.34%) |
Jan 09, 2019 | 49.26 | 50.00 | 49.15 | 49.57 | 12,530,252 | +0.58(+1.18%) |
Jan 08, 2019 | 49.65 | 49.80 | 48.69 | 48.99 | 13,829,729 | -0.43(-0.87%) |
Jan 07, 2019 | 49.37 | 50.05 | 48.98 | 49.42 | 14,106,210 | -0.14(-0.28%) |
Jan 04, 2019 | 49.47 | 49.76 | 48.34 | 49.56 | 16,192,198 | +0.79(+1.62%) |
Jan 03, 2019 | 48.99 | 49.77 | 48.61 | 48.77 | 16,471,046 | -1.49(-2.96%) |
Jan 02, 2019 | 49.21 | 50.78 | 48.96 | 50.26 | 11,296,653 | +0.43(+0.86%) |
Dec 31, 2018 | 50.01 | 50.27 | 49.28 | 49.83 | 10,138,797 | +0.09(+0.18%) |
Dec 28, 2018 | 49.32 | 50.37 | 49.24 | 49.74 | 14,561,694 | +0.63(+1.28%) |
Dec 27, 2018 | 48.63 | 49.37 | 47.95 | 49.11 | 18,046,424 | +0.11(+0.23%) |
Dec 26, 2018 | 47.50 | 49.03 | 46.85 | 49.00 | 21,069,562 | +2.02(+4.31%) |
Dec 24, 2018 | 47.02 | 48.06 | 46.90 | 46.97 | 9,451,007 | -1.05(-2.19%) |
Dec 21, 2018 | 49.26 | 50.15 | 47.88 | 48.02 | 43,631,860 | -1.33(-2.70%) |
Dec 20, 2018 | 50.10 | 50.73 | 49.08 | 49.36 | 24,829,702 | -0.28(-0.56%) |
Dec 19, 2018 | 50.38 | 51.22 | 49.08 | 49.64 | 19,846,072 | -0.95(-1.89%) |
Dec 18, 2018 | 50.51 | 51.26 | 50.26 | 50.59 | 14,143,830 | +0.68(+1.37%) |
Dec 17, 2018 | 50.42 | 51.08 | 49.62 | 49.91 | 19,011,210 | -0.54(-1.08%) |
Dec 14, 2018 | 50.40 | 51.66 | 50.22 | 50.45 | 15,477,453 | -0.41(-0.81%) |
Dec 13, 2018 | 50.90 | 51.12 | 50.40 | 50.86 | 10,214,536 | +0.32(+0.64%) |
Dec 12, 2018 | 51.17 | 51.29 | 50.37 | 50.54 | 15,128,620 | +0.32(+0.65%) |
Dec 11, 2018 | 51.18 | 51.36 | 49.76 | 50.21 | 14,979,101 | +0.10(+0.19%) |
Dec 10, 2018 | 50.58 | 51.00 | 49.59 | 50.12 | 23,392,950 | +1.09(+2.23%) |
Dec 07, 2018 | 49.57 | 50.01 | 48.79 | 49.02 | 19,478,562 | -0.98(-1.96%) |
Dec 06, 2018 | 49.04 | 50.09 | 48.76 | 50.00 | 20,783,760 | +0.00(+0.00%) |
Dec 04, 2018 | 51.09 | 51.52 | 49.56 | 50.00 | 18,283,698 | -1.22(-2.38%) |
Dec 03, 2018 | 52.41 | 52.41 | 50.58 | 51.22 | 19,756,544 | +0.76(+1.51%) |
Nov 30, 2018 | 50.43 | 50.64 | 49.39 | 50.46 | 21,009,770 | +0.13(+0.26%) |
Nov 29, 2018 | 50.14 | 51.15 | 50.04 | 50.33 | 31,025,776 | +1.26(+2.58%) |
Nov 28, 2018 | 48.41 | 49.13 | 47.37 | 49.07 | 20,016,406 | +0.94(+1.94%) |
Nov 27, 2018 | 48.15 | 48.70 | 47.94 | 48.13 | 11,220,818 | -0.14(-0.29%) |
Nov 26, 2018 | 48.32 | 48.83 | 47.79 | 48.27 | 11,952,718 | +0.42(+0.87%) |
Nov 23, 2018 | 47.44 | 48.28 | 47.42 | 47.85 | 5,393,728 | -0.02(-0.04%) |
Nov 21, 2018 | 47.87 | 47.87 | 47.87 | 0 | +0.30(+0.64%) | |
Nov 20, 2018 | 46.95 | 48.01 | 46.83 | 47.57 | 23,846,920 | +0.02(+0.04%) |
Nov 19, 2018 | 48.37 | 49.04 | 47.53 | 47.55 | 23,241,514 | -0.85(-1.75%) |
Nov 16, 2018 | 47.74 | 49.41 | 47.63 | 48.40 | 66,158,200 | +0.42(+0.88%) |
Nov 15, 2018 | 46.63 | 48.11 | 46.37 | 47.98 | 21,765,468 | +1.26(+2.69%) |
Nov 14, 2018 | 47.50 | 47.54 | 46.49 | 46.72 | 16,245,136 | -0.19(-0.41%) |
Nov 13, 2018 | 47.41 | 48.06 | 46.82 | 46.91 | 24,108,726 | -0.29(-0.61%) |
Nov 12, 2018 | 48.83 | 48.94 | 47.14 | 47.20 | 28,219,444 | -1.93(-3.93%) |
Nov 09, 2018 | 50.05 | 50.44 | 48.67 | 49.13 | 25,105,462 | -1.15(-2.29%) |
Nov 08, 2018 | 50.24 | 52.10 | 49.89 | 50.28 | 37,122,188 | -4.47(-8.16%) |
Nov 07, 2018 | 55.00 | 55.22 | 53.94 | 54.75 | 21,318,338 | -0.36(-0.66%) |
Nov 06, 2018 | 54.87 | 55.73 | 54.06 | 55.11 | 10,125,518 | +0.14(+0.25%) |
Nov 05, 2018 | 54.64 | 55.26 | 54.27 | 54.97 | 15,436,121 | +0.12(+0.22%) |
Nov 02, 2018 | 55.38 | 55.39 | 54.00 | 54.85 | 15,826,052 | -0.33(-0.60%) |
Nov 01, 2018 | 54.74 | 55.70 | 54.46 | 55.18 | 12,703,748 | +0.71(+1.30%) |
Oct 31, 2018 | 54.49 | 55.02 | 53.76 | 54.47 | 14,913,343 | -0.25(-0.46%) |
Oct 30, 2018 | 54.01 | 55.19 | 53.85 | 54.72 | 21,779,878 | +0.87(+1.62%) |
Oct 29, 2018 | 55.00 | 55.17 | 53.07 | 53.85 | 17,061,420 | -0.27(-0.50%) |
Oct 26, 2018 | 53.27 | 55.12 | 52.99 | 54.12 | 19,684,026 | -0.62(-1.14%) |
Oct 25, 2018 | 55.27 | 55.29 | 54.00 | 54.74 | 23,534,184 | +0.50(+0.93%) |
Oct 24, 2018 | 57.05 | 57.50 | 54.13 | 54.24 | 26,997,014 | -3.26(-5.66%) |
Oct 23, 2018 | 55.14 | 57.96 | 55.06 | 57.50 | 15,517,633 | +0.23(+0.39%) |
Oct 22, 2018 | 56.90 | 57.69 | 56.49 | 57.27 | 14,881,721 | +0.66(+1.16%) |
Oct 19, 2018 | 56.69 | 57.35 | 56.30 | 56.61 | 12,322,287 | +0.18(+0.32%) |
Oct 18, 2018 | 56.89 | 57.44 | 56.19 | 56.43 | 14,106,776 | -0.82(-1.44%) |
Oct 17, 2018 | 57.50 | 57.69 | 56.55 | 57.25 | 17,062,934 | -0.02(-0.03%) |
Oct 16, 2018 | 56.11 | 57.50 | 55.97 | 57.27 | 18,393,208 | +1.69(+3.04%) |
Oct 15, 2018 | 55.63 | 56.47 | 55.44 | 55.58 | 14,217,780 | -0.10(-0.19%) |
Oct 12, 2018 | 56.78 | 56.86 | 54.80 | 55.69 | 18,196,414 | +0.00(+0.00%) |
Oct 11, 2018 | 57.47 | 58.02 | 55.10 | 55.69 | 29,846,498 | -2.11(-3.66%) |
Oct 10, 2018 | 59.57 | 60.25 | 57.70 | 57.80 | 25,741,374 | -2.94(-4.85%) |
Oct 09, 2018 | 61.29 | 61.46 | 60.71 | 60.74 | 11,925,160 | -0.69(-1.13%) |
Oct 08, 2018 | 61.31 | 62.02 | 61.12 | 61.44 | 11,666,029 | -0.24(-0.39%) |
Oct 05, 2018 | 62.70 | 62.93 | 61.11 | 61.68 | 27,029,022 | -1.01(-1.62%) |
Oct 04, 2018 | 62.36 | 62.97 | 62.24 | 62.69 | 9,928,341 | -0.23(-0.36%) |
Oct 03, 2018 | 63.74 | 64.00 | 62.87 | 62.92 | 8,172,157 | -0.62(-0.97%) |
Oct 02, 2018 | 62.71 | 64.02 | 62.60 | 63.53 | 10,645,541 | +0.65(+1.03%) |
Oct 01, 2018 | 62.76 | 63.60 | 62.45 | 62.88 | 10,783,583 | +0.49(+0.79%) |
Sep 28, 2018 | 61.94 | 63.45 | 61.71 | 62.39 | 23,183,864 | +0.28(+0.45%) |
Sep 27, 2018 | 62.52 | 62.95 | 61.90 | 62.11 | 14,428,692 | -0.04(-0.07%) |
Sep 26, 2018 | 62.95 | 63.45 | 62.00 | 62.16 | 13,053,075 | -0.85(-1.35%) |
Sep 25, 2018 | 62.92 | 63.72 | 62.87 | 63.00 | 23,947,080 | -0.73(-1.14%) |
Sep 24, 2018 | 63.30 | 63.97 | 63.06 | 63.73 | 17,832,940 | -0.10(-0.16%) |
Sep 21, 2018 | 64.81 | 64.85 | 63.34 | 63.84 | 27,091,944 | -0.78(-1.21%) |
Sep 20, 2018 | 64.51 | 65.06 | 64.28 | 64.62 | 13,869,985 | +0.47(+0.73%) |
Sep 19, 2018 | 65.28 | 65.28 | 63.90 | 64.15 | 14,296,574 | -0.57(-0.88%) |
Sep 18, 2018 | 63.92 | 66.26 | 63.67 | 64.72 | 13,497,490 | +1.28(+2.02%) |
Sep 17, 2018 | 64.82 | 65.20 | 63.32 | 63.44 | 13,343,306 | -1.60(-2.46%) |
Sep 14, 2018 | 64.55 | 65.86 | 64.45 | 65.04 | 15,529,107 | +0.42(+0.64%) |
Sep 13, 2018 | 63.82 | 65.27 | 63.65 | 64.62 | 28,394,078 | +2.48(+3.99%) |
Sep 12, 2018 | 62.44 | 62.80 | 60.65 | 62.15 | 14,589,910 | -0.66(-1.05%) |
Sep 11, 2018 | 62.22 | 62.93 | 62.20 | 62.80 | 10,968,151 | +0.16(+0.26%) |
Sep 10, 2018 | 61.21 | 63.01 | 61.06 | 62.64 | 16,895,388 | +1.68(+2.76%) |
Sep 07, 2018 | 60.49 | 61.17 | 60.30 | 60.96 | 28,195,790 | +0.02(+0.03%) |
Sep 06, 2018 | 61.37 | 61.80 | 60.80 | 60.94 | 13,850,661 | -0.46(-0.75%) |
Sep 05, 2018 | 60.46 | 61.56 | 60.03 | 61.40 | 17,674,398 | +0.79(+1.30%) |
Sep 04, 2018 | 59.54 | 60.73 | 59.51 | 60.61 | 15,036,031 | +1.64(+2.78%) |
Aug 31, 2018 | 58.98 | 58.98 | 58.98 | 0 | +0.49(+0.84%) | |
Aug 30, 2018 | 59.20 | 59.36 | 58.37 | 58.49 | 14,009,928 | -0.91(-1.53%) |
Aug 29, 2018 | 59.80 | 60.14 | 59.35 | 59.40 | 13,833,188 | -0.50(-0.83%) |
Aug 28, 2018 | 58.85 | 60.50 | 58.30 | 59.89 | 29,069,636 | +2.09(+3.62%) |
Aug 27, 2018 | 57.83 | 57.92 | 57.69 | 57.80 | 14,653,883 | +0.16(+0.28%) |
Aug 24, 2018 | 57.51 | 57.82 | 57.46 | 57.64 | 18,642,176 | +0.25(+0.43%) |
Aug 23, 2018 | 57.49 | 57.76 | 57.34 | 57.39 | 14,025,205 | +0.02(+0.03%) |
Aug 22, 2018 | 56.84 | 57.58 | 56.83 | 57.37 | 16,147,825 | +0.25(+0.44%) |
Aug 21, 2018 | 56.73 | 57.32 | 56.68 | 57.12 | 14,191,230 | +0.33(+0.59%) |
Aug 20, 2018 | 56.93 | 57.16 | 56.43 | 56.79 | 16,272,010 | +0.09(+0.15%) |
Aug 17, 2018 | 56.22 | 56.81 | 55.90 | 56.70 | 17,674,142 | +0.26(+0.46%) |
Aug 16, 2018 | 56.53 | 56.74 | 56.25 | 56.44 | 11,602,376 | +0.07(+0.12%) |
Aug 15, 2018 | 55.91 | 56.50 | 55.40 | 56.38 | 15,757,007 | +0.21(+0.38%) |
Aug 14, 2018 | 55.87 | 56.32 | 55.59 | 56.16 | 9,138,853 | +0.51(+0.91%) |
Aug 13, 2018 | 55.92 | 55.99 | 55.49 | 55.65 | 8,262,877 | +0.02(+0.03%) |
Aug 10, 2018 | 55.49 | 55.74 | 55.36 | 55.64 | 10,177,684 | -0.22(-0.40%) |
Aug 09, 2018 | 55.88 | 56.05 | 55.72 | 55.86 | 7,724,092 | -0.07(-0.12%) |
Aug 08, 2018 | 55.97 | 56.26 | 55.90 | 55.93 | 9,218,056 | -0.24(-0.43%) |
Aug 07, 2018 | 56.59 | 56.59 | 56.01 | 56.17 | 9,099,977 | -0.25(-0.44%) |
Aug 06, 2018 | 56.53 | 56.67 | 56.08 | 56.42 | 12,674,217 | +0.28(+0.50%) |
Aug 03, 2018 | 55.57 | 56.32 | 55.51 | 56.14 | 9,098,390 | +0.54(+0.97%) |
Aug 02, 2018 | 54.90 | 55.83 | 54.62 | 55.59 | 12,369,787 | +0.36(+0.65%) |
Aug 01, 2018 | 54.55 | 55.68 | 54.55 | 55.23 | 12,473,156 | +0.22(+0.41%) |
Jul 31, 2018 | 54.79 | 55.49 | 54.50 | 55.01 | 26,039,336 | +1.76(+3.30%) |
Jul 30, 2018 | 53.77 | 54.06 | 53.15 | 53.25 | 11,122,521 | -0.56(-1.04%) |
Jul 27, 2018 | 54.26 | 54.51 | 53.41 | 53.81 | 15,715,009 | -0.76(-1.40%) |
Jul 26, 2018 | 54.12 | 54.73 | 52.58 | 54.57 | 36,140,376 | +3.57(+7.00%) |
Jul 25, 2018 | 50.26 | 51.06 | 49.58 | 51.00 | 15,357,244 | +0.49(+0.97%) |
Jul 24, 2018 | 50.94 | 51.15 | 50.17 | 50.51 | 7,732,649 | -0.20(-0.39%) |
Jul 23, 2018 | 50.13 | 50.82 | 49.62 | 50.71 | 9,334,103 | +0.40(+0.80%) |
Jul 20, 2018 | 50.62 | 50.80 | 50.13 | 50.31 | 12,653,964 | -0.60(-1.18%) |
Jul 19, 2018 | 50.39 | 51.15 | 50.36 | 50.91 | 9,494,271 | +0.47(+0.94%) |
Jul 18, 2018 | 50.64 | 50.64 | 50.10 | 50.44 | 7,916,963 | -0.13(-0.25%) |
Jul 17, 2018 | 49.72 | 50.56 | 49.46 | 50.56 | 8,808,098 | +0.48(+0.96%) |
Jul 16, 2018 | 50.14 | 50.50 | 49.84 | 50.08 | 6,881,204 | -0.03(-0.07%) |
Jul 13, 2018 | 50.12 | 6,135,269 | +0.06(+0.12%) | |||
Jul 12, 2018 | 49.65 | 50.20 | 49.19 | 50.06 | 9,817,342 | +0.88(+1.78%) |
Jul 11, 2018 | 49.29 | 49.79 | 48.70 | 49.18 | 10,136,122 | -0.92(-1.83%) |
Jul 10, 2018 | 49.84 | 50.19 | 49.74 | 50.10 | 7,972,258 | +0.28(+0.57%) |
Jul 09, 2018 | 49.84 | 50.05 | 49.12 | 49.82 | 5,330,670 | +0.17(+0.35%) |
Jul 06, 2018 | 49.84 | 48.96 | 49.65 | 10,259,534 | +0.39(+0.80%) | |
Jul 05, 2018 | 47.81 | 49.29 | 47.77 | 49.25 | 13,663,079 | +1.76(+3.71%) |
Jul 03, 2018 | 47.49 | 47.49 | 47.49 | 0 | -0.73(-1.51%) | |
Jul 02, 2018 | 47.55 | 48.26 | 47.31 | 48.22 | 8,504,658 | +0.05(+0.11%) |
Jun 29, 2018 | 48.18 | 48.81 | 48.14 | 48.17 | 13,134,832 | +0.19(+0.39%) |
Jun 28, 2018 | 47.31 | 48.46 | 47.29 | 47.98 | 13,658,397 | +0.63(+1.32%) |
Jun 27, 2018 | 48.54 | 49.38 | 47.33 | 47.35 | 13,783,880 | -1.10(-2.27%) |
Jun 26, 2018 | 48.99 | 49.05 | 48.33 | 48.45 | 10,407,865 | -0.52(-1.05%) |
Jun 25, 2018 | 49.86 | 49.90 | 48.59 | 48.97 | 10,061,082 | -1.24(-2.48%) |
Jun 22, 2018 | 50.45 | 50.73 | 50.16 | 50.21 | 9,406,637 | -0.21(-0.43%) |
Jun 21, 2018 | 50.82 | 50.82 | 50.12 | 50.43 | 7,695,405 | -0.03(-0.07%) |
Jun 20, 2018 | 50.80 | 50.81 | 50.05 | 50.46 | 7,602,281 | +0.08(+0.15%) |
Jun 19, 2018 | 50.02 | 50.41 | 49.65 | 50.38 | 9,271,535 | -0.43(-0.84%) |
Jun 18, 2018 | 50.91 | 50.96 | 50.57 | 50.81 | 8,083,096 | -0.57(-1.10%) |
Jun 15, 2018 | 51.46 | 51.04 | 51.38 | 16,083,316 | +0.34(+0.67%) | |
Jun 14, 2018 | 50.89 | 51.24 | 50.60 | 51.04 | 9,711,043 | +0.21(+0.41%) |
Jun 13, 2018 | 51.22 | 51.70 | 50.74 | 50.83 | 11,272,670 | -0.49(-0.95%) |
Jun 12, 2018 | 51.59 | 51.83 | 51.11 | 51.32 | 8,333,882 | -0.12(-0.23%) |
Jun 11, 2018 | 51.65 | 51.86 | 51.35 | 51.44 | 8,585,728 | -0.28(-0.55%) |
Jun 08, 2018 | 51.71 | 52.03 | 51.33 | 51.72 | 8,196,411 | -0.33(-0.63%) |
Jun 07, 2018 | 53.22 | 53.77 | 51.69 | 52.05 | 17,223,842 | +0.69(+1.34%) |
Jun 06, 2018 | 51.37 | 51.36 | 7,260,972 | +0.74(+1.46%) | ||
Jun 05, 2018 | 50.52 | 51.16 | 50.44 | 50.62 | 7,643,882 | +0.23(+0.46%) |
Jun 04, 2018 | 50.32 | 50.53 | 49.74 | 50.39 | 11,297,082 | +0.09(+0.17%) |
Jun 01, 2018 | 50.08 | 50.41 | 49.79 | 50.31 | 10,333,516 | +0.42(+0.84%) |
May 31, 2018 | 49.78 | 50.27 | 49.58 | 49.89 | 14,927,873 | -0.23(-0.46%) |
May 30, 2018 | 50.14 | 50.34 | 49.49 | 50.12 | 10,655,141 | +0.14(+0.27%) |
May 29, 2018 | 51.07 | 51.16 | 49.53 | 49.98 | 17,121,276 | -0.95(-1.87%) |
May 25, 2018 | 50.93 | 50.93 | 50.93 | 0 | +0.75(+1.49%) | |
May 24, 2018 | 49.76 | 50.33 | 49.31 | 50.19 | 14,699,799 | +0.22(+0.44%) |
May 23, 2018 | 48.34 | 50.00 | 48.27 | 49.97 | 13,328,387 | +1.21(+2.49%) |
May 22, 2018 | 49.19 | 49.57 | 48.48 | 48.75 | 11,103,469 | -0.27(-0.55%) |
May 21, 2018 | 49.00 | 49.50 | 48.22 | 49.02 | 16,815,956 | +0.17(+0.35%) |
May 18, 2018 | 48.36 | 49.26 | 47.91 | 48.85 | 14,126,230 | +0.48(+0.98%) |
May 17, 2018 | 47.99 | 48.74 | 47.90 | 48.38 | 13,476,448 | +0.21(+0.44%) |
May 16, 2018 | 47.37 | 48.26 | 47.29 | 48.16 | 10,212,990 | +0.90(+1.91%) |
May 15, 2018 | 47.99 | 48.09 | 46.91 | 47.26 | 14,184,878 | -0.93(-1.94%) |
May 14, 2018 | 48.70 | 49.10 | 47.86 | 48.20 | 18,127,016 | +1.28(+2.73%) |
May 11, 2018 | 46.52 | 47.39 | 46.40 | 46.92 | 11,347,328 | +0.22(+0.47%) |
May 10, 2018 | 46.25 | 46.78 | 45.82 | 46.70 | 14,440,560 | +1.53(+3.39%) |
May 09, 2018 | 44.90 | 45.30 | 44.34 | 45.17 | 8,256,094 | +0.26(+0.59%) |
May 08, 2018 | 45.06 | 45.25 | 44.26 | 44.90 | 11,689,701 | -0.13(-0.28%) |
May 07, 2018 | 44.66 | 45.25 | 44.61 | 45.03 | 11,267,957 | +0.44(+0.99%) |
May 04, 2018 | 42.63 | 44.68 | 42.40 | 44.59 | 11,631,558 | +1.85(+4.33%) |
May 03, 2018 | 42.46 | 42.94 | 41.89 | 42.74 | 10,134,716 | +0.04(+0.10%) |
May 02, 2018 | 43.53 | 43.53 | 42.41 | 42.69 | 9,585,316 | -0.48(-1.10%) |
May 01, 2018 | 43.12 | 43.37 | 42.51 | 43.17 | 7,981,861 | -0.16(-0.37%) |
Apr 30, 2018 | 43.53 | 44.02 | 43.32 | 43.33 | 11,147,207 | -0.09(-0.20%) |
Apr 27, 2018 | 43.11 | 43.61 | 42.89 | 43.42 | 11,116,543 | +0.54(+1.27%) |
Apr 26, 2018 | 42.07 | 42.97 | 41.25 | 42.87 | 16,103,042 | +0.61(+1.45%) |
Apr 25, 2018 | 42.47 | 42.85 | 41.51 | 42.26 | 11,316,061 | -0.16(-0.38%) |
Apr 24, 2018 | 43.22 | 43.57 | 41.95 | 42.42 | 13,737,346 | -0.50(-1.17%) |
Apr 23, 2018 | 43.75 | 44.01 | 42.70 | 42.92 | 12,903,805 | -0.77(-1.77%) |
Apr 20, 2018 | 44.86 | 44.93 | 43.59 | 43.70 | 13,936,045 | -0.96(-2.15%) |
Apr 19, 2018 | 45.87 | 45.99 | 44.60 | 44.66 | 22,575,538 | -2.26(-4.82%) |
Apr 18, 2018 | 46.84 | 47.25 | 46.62 | 46.92 | 5,646,874 | -0.10(-0.22%) |
Apr 17, 2018 | 46.71 | 47.30 | 46.53 | 47.02 | 8,346,106 | +0.49(+1.06%) |
Apr 16, 2018 | 47.52 | 47.56 | 46.36 | 46.53 | 9,241,045 | -0.82(-1.72%) |
Apr 13, 2018 | 48.09 | 48.24 | 47.08 | 47.34 | 14,819,025 | +0.45(+0.96%) |
Apr 12, 2018 | 47.12 | 47.27 | 46.74 | 46.89 | 8,704,742 | +0.16(+0.35%) |
Apr 11, 2018 | 46.03 | 46.78 | 46.00 | 46.73 | 7,304,783 | +0.20(+0.44%) |
Apr 10, 2018 | 46.36 | 46.73 | 46.05 | 46.53 | 14,516,599 | +1.14(+2.51%) |
Apr 09, 2018 | 45.46 | 46.63 | 45.31 | 45.39 | 8,956,315 | +0.26(+0.58%) |
Apr 06, 2018 | 46.23 | 46.53 | 45.12 | 45.12 | 9,796,964 | -1.63(-3.49%) |
Apr 05, 2018 | 47.14 | 47.15 | 46.24 | 46.75 | 6,850,525 | +0.04(+0.09%) |
Apr 04, 2018 | 45.70 | 46.82 | 45.39 | 46.71 | 8,822,445 | +0.18(+0.38%) |
Apr 03, 2018 | 46.12 | 46.76 | 45.55 | 46.53 | 9,336,023 | +0.82(+1.80%) |
Apr 02, 2018 | 46.81 | 46.92 | 45.08 | 45.71 | 19,388,072 | -1.36(-2.89%) |
Mar 29, 2018 | 47.07 | 47.07 | 47.07 | 0 | +0.60(+1.30%) | |
Mar 28, 2018 | 46.56 | 47.54 | 46.26 | 46.47 | 15,215,849 | -0.12(-0.26%) |
Mar 27, 2018 | 48.07 | 48.62 | 46.33 | 46.58 | 14,410,979 | -1.10(-2.30%) |
Mar 26, 2018 | 46.36 | 47.69 | 46.08 | 47.68 | 14,237,040 | +2.10(+4.60%) |
Mar 23, 2018 | 47.26 | 47.70 | 45.57 | 45.58 | 17,320,682 | -1.63(-3.45%) |
Mar 22, 2018 | 47.77 | 48.27 | 47.16 | 47.21 | 15,953,596 | -1.04(-2.17%) |
Mar 21, 2018 | 48.84 | 49.51 | 48.22 | 48.26 | 14,397,732 | -1.23(-2.49%) |
Mar 20, 2018 | 50.11 | 50.19 | 49.23 | 49.49 | 12,495,263 | -0.09(-0.19%) |
Mar 19, 2018 | 51.13 | 51.27 | 49.18 | 49.58 | 16,635,255 | -1.91(-3.71%) |
Mar 16, 2018 | 51.48 | 52.23 | 51.38 | 51.49 | 30,106,670 | +0.62(+1.22%) |
Mar 15, 2018 | 50.99 | 51.21 | 50.59 | 50.87 | 12,212,278 | -0.20(-0.38%) |
Mar 14, 2018 | 50.88 | 51.29 | 49.18 | 51.07 | 35,031,944 | +0.36(+0.70%) |
Mar 13, 2018 | 50.77 | 52.16 | 50.23 | 50.71 | 45,406,492 | -2.64(-4.95%) |
Mar 12, 2018 | 53.56 | 53.92 | 52.92 | 53.35 | 18,431,056 | -0.19(-0.35%) |
Mar 09, 2018 | 52.97 | 53.57 | 52.77 | 53.54 | 9,011,941 | +1.03(+1.96%) |
Mar 08, 2018 | 53.22 | 53.30 | 52.30 | 52.51 | 10,393,176 | -0.57(-1.07%) |
Mar 07, 2018 | 53.18 | 52.18 | 53.08 | 14,825,215 | +0.30(+0.56%) | |
Mar 06, 2018 | 53.94 | 53.98 | 51.88 | 52.79 | 27,580,774 | -1.59(-2.92%) |
Mar 05, 2018 | 54.65 | 55.72 | 53.97 | 54.37 | 18,171,890 | -0.62(-1.13%) |
Mar 02, 2018 | 54.63 | 55.09 | 54.39 | 54.99 | 12,493,415 | -0.19(-0.34%) |
Mar 01, 2018 | 55.24 | 56.27 | 54.65 | 55.18 | 12,711,562 | -0.03(-0.06%) |
Feb 28, 2018 | 56.66 | 56.68 | 55.14 | 55.22 | 11,263,086 | -1.14(-2.02%) |
Feb 27, 2018 | 56.91 | 57.44 | 56.07 | 56.35 | 16,849,474 | -0.06(-0.11%) |
Feb 26, 2018 | 54.37 | 56.72 | 54.06 | 56.41 | 32,441,546 | +3.08(+5.78%) |
Feb 23, 2018 | 52.90 | 53.33 | 52.24 | 53.33 | 8,028,939 | +0.96(+1.83%) |
Feb 22, 2018 | 52.24 | 52.37 | 13,910,701 | -1.03(-1.92%) | ||
Feb 21, 2018 | 53.16 | 53.79 | 52.77 | 53.40 | 17,683,742 | -0.50(-0.92%) |
Feb 20, 2018 | 54.02 | 52.10 | 53.89 | 32,641,728 | -0.72(-1.33%) | |
Feb 16, 2018 | 54.62 | 54.62 | 54.62 | 0 | -0.36(-0.66%) | |
Feb 15, 2018 | 55.91 | 55.91 | 53.79 | 54.98 | 18,455,684 | -1.10(-1.97%) |
Feb 14, 2018 | 54.87 | 56.26 | 54.83 | 56.08 | 12,280,566 | +0.75(+1.35%) |
Feb 13, 2018 | 55.39 | 55.33 | 9,112,854 | +0.03(+0.06%) | ||
Feb 12, 2018 | 54.65 | 55.33 | 54.23 | 55.30 | 16,236,469 | +1.41(+2.61%) |
Feb 09, 2018 | 53.02 | 54.17 | 51.76 | 53.89 | 27,421,062 | +1.32(+2.52%) |
Feb 08, 2018 | 54.43 | 54.80 | 52.56 | 52.57 | 15,962,633 | -2.21(-4.03%) |
Feb 07, 2018 | 54.09 | 55.69 | 53.92 | 54.78 | 17,797,536 | +0.54(+0.99%) |
Feb 06, 2018 | 52.48 | 54.35 | 52.39 | 54.24 | 29,029,156 | +1.81(+3.45%) |
Feb 05, 2018 | 55.84 | 56.05 | 50.96 | 52.43 | 42,606,860 | -3.22(-5.78%) |
Feb 02, 2018 | 55.74 | 56.46 | 55.47 | 55.65 | 13,026,840 | -0.61(-1.09%) |