Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.01 | 43.22 | 42.74 | 43.06 | 9,039,944 | -0.09(-0.21%) |
Jan 30, 2019 | 44.01 | 44.01 | 43.05 | 43.15 | 8,554,127 | -0.78(-1.78%) |
Jan 29, 2019 | 43.67 | 44.01 | 43.33 | 43.93 | 5,760,748 | +0.18(+0.42%) |
Jan 28, 2019 | 43.69 | 44.07 | 43.51 | 43.75 | 8,529,797 | -0.41(-0.94%) |
Jan 25, 2019 | 44.33 | 44.40 | 43.77 | 44.16 | 8,458,399 | +0.54(+1.25%) |
Jan 24, 2019 | 43.46 | 44.05 | 43.40 | 43.62 | 4,690,069 | +0.06(+0.13%) |
Jan 23, 2019 | 44.15 | 44.15 | 43.09 | 43.56 | 7,596,193 | -0.14(-0.32%) |
Jan 22, 2019 | 43.87 | 44.17 | 43.43 | 43.70 | 9,815,958 | -0.47(-1.06%) |
Jan 18, 2019 | 43.47 | 44.37 | 43.20 | 44.17 | 8,640,781 | +0.98(+2.26%) |
Jan 17, 2019 | 42.69 | 43.50 | 42.38 | 43.19 | 8,454,456 | +0.20(+0.47%) |
Jan 16, 2019 | 42.03 | 43.43 | 41.42 | 42.99 | 13,701,790 | +2.26(+5.54%) |
Jan 15, 2019 | 40.09 | 40.77 | 39.91 | 40.74 | 7,040,787 | +0.41(+1.03%) |
Jan 14, 2019 | 40.00 | 40.61 | 39.86 | 40.32 | 6,316,619 | -0.02(-0.05%) |
Jan 11, 2019 | 39.87 | 40.56 | 39.75 | 40.34 | 4,581,144 | +0.10(+0.25%) |
Jan 10, 2019 | 40.02 | 40.44 | 39.83 | 40.24 | 5,654,461 | -0.11(-0.27%) |
Jan 09, 2019 | 40.09 | 40.43 | 39.88 | 40.35 | 5,611,707 | +0.51(+1.27%) |
Jan 08, 2019 | 39.93 | 40.17 | 39.26 | 39.84 | 8,456,077 | +0.50(+1.26%) |
Jan 07, 2019 | 38.87 | 39.65 | 38.67 | 39.35 | 9,280,535 | +0.28(+0.71%) |
Jan 04, 2019 | 38.23 | 39.25 | 38.21 | 39.07 | 7,667,393 | +1.58(+4.22%) |
Jan 03, 2019 | 38.07 | 38.39 | 37.28 | 37.49 | 11,179,722 | -0.79(-2.07%) |
Jan 02, 2019 | 37.47 | 38.53 | 37.36 | 38.28 | 6,338,402 | +0.05(+0.12%) |
Dec 31, 2018 | 38.08 | 38.45 | 37.66 | 38.23 | 4,938,520 | +0.43(+1.14%) |
Dec 28, 2018 | 38.12 | 38.37 | 37.52 | 37.80 | 7,305,455 | +0.00(+0.00%) |
Dec 27, 2018 | 36.67 | 37.80 | 36.36 | 37.80 | 9,137,929 | +0.46(+1.23%) |
Dec 26, 2018 | 35.21 | 37.34 | 34.83 | 37.34 | 10,201,087 | +2.13(+6.04%) |
Dec 24, 2018 | 35.73 | 36.12 | 35.21 | 35.21 | 7,229,092 | -0.82(-2.27%) |
Dec 21, 2018 | 36.13 | 36.94 | 35.83 | 36.03 | 19,179,238 | -0.44(-1.21%) |
Dec 20, 2018 | 36.25 | 36.90 | 36.12 | 36.47 | 15,106,630 | -0.09(-0.25%) |
Dec 19, 2018 | 37.18 | 37.87 | 36.27 | 36.57 | 13,925,017 | -0.67(-1.80%) |
Dec 18, 2018 | 37.78 | 38.16 | 37.01 | 37.24 | 10,013,693 | -0.23(-0.61%) |
Dec 17, 2018 | 37.64 | 38.41 | 37.23 | 37.47 | 8,125,537 | -0.45(-1.19%) |
Dec 14, 2018 | 37.49 | 38.58 | 37.22 | 37.92 | 8,419,077 | -0.22(-0.58%) |
Dec 13, 2018 | 38.46 | 39.01 | 37.86 | 38.14 | 9,773,044 | -0.41(-1.07%) |
Dec 12, 2018 | 38.57 | 39.71 | 38.41 | 38.55 | 12,792,898 | +0.58(+1.53%) |
Dec 11, 2018 | 38.57 | 38.87 | 37.82 | 37.97 | 9,845,859 | +0.14(+0.36%) |
Dec 10, 2018 | 37.88 | 38.09 | 36.90 | 37.84 | 12,546,360 | -0.34(-0.89%) |
Dec 07, 2018 | 39.13 | 39.82 | 38.03 | 38.18 | 10,566,373 | -1.04(-2.65%) |
Dec 06, 2018 | 38.55 | 39.31 | 37.86 | 39.22 | 15,619,471 | -0.38(-0.95%) |
Dec 04, 2018 | 41.64 | 41.71 | 39.34 | 39.59 | 12,987,948 | -2.26(-5.39%) |
Dec 03, 2018 | 42.15 | 42.69 | 41.77 | 41.85 | 10,754,913 | +0.61(+1.47%) |
Nov 30, 2018 | 40.57 | 41.25 | 40.43 | 41.24 | 14,871,719 | +0.59(+1.45%) |
Nov 29, 2018 | 41.61 | 41.95 | 40.62 | 40.65 | 11,490,937 | -1.38(-3.29%) |
Nov 28, 2018 | 41.81 | 42.08 | 41.24 | 42.03 | 7,737,883 | +0.30(+0.73%) |
Nov 27, 2018 | 41.46 | 42.12 | 41.34 | 41.73 | 7,432,116 | +0.22(+0.53%) |
Nov 26, 2018 | 41.45 | 42.15 | 41.20 | 41.51 | 8,837,997 | +0.93(+2.29%) |
Nov 23, 2018 | 40.93 | 41.12 | 40.52 | 40.58 | 3,272,758 | -0.73(-1.76%) |
Nov 21, 2018 | 41.31 | 41.31 | 41.31 | 0 | +0.31(+0.76%) | |
Nov 20, 2018 | 41.66 | 41.85 | 40.63 | 40.99 | 11,257,803 | -1.33(-3.13%) |
Nov 19, 2018 | 42.72 | 43.18 | 41.75 | 42.32 | 8,562,454 | -0.91(-2.11%) |
Nov 16, 2018 | 43.07 | 43.49 | 42.91 | 43.23 | 10,539,869 | -0.33(-0.76%) |
Nov 15, 2018 | 42.71 | 43.77 | 42.33 | 43.56 | 11,154,648 | +0.42(+0.98%) |
Nov 14, 2018 | 43.71 | 44.16 | 42.50 | 43.14 | 8,344,797 | -0.17(-0.40%) |
Nov 13, 2018 | 43.13 | 43.97 | 43.04 | 43.31 | 6,553,238 | +0.29(+0.68%) |
Nov 12, 2018 | 43.73 | 44.00 | 42.90 | 43.02 | 7,174,822 | -0.84(-1.91%) |
Nov 09, 2018 | 44.61 | 44.67 | 43.75 | 43.86 | 7,696,613 | -0.91(-2.04%) |
Nov 08, 2018 | 44.35 | 45.33 | 44.31 | 44.77 | 7,536,700 | +0.17(+0.37%) |
Nov 07, 2018 | 44.07 | 44.73 | 43.65 | 44.60 | 8,404,424 | +0.75(+1.72%) |
Nov 06, 2018 | 43.25 | 43.94 | 43.25 | 43.85 | 5,742,718 | +0.44(+1.02%) |
Nov 05, 2018 | 42.81 | 43.59 | 42.62 | 43.41 | 7,674,295 | +0.64(+1.50%) |
Nov 02, 2018 | 43.02 | 43.43 | 42.53 | 42.77 | 10,659,094 | +0.17(+0.41%) |
Nov 01, 2018 | 42.55 | 42.87 | 42.20 | 42.59 | 7,799,813 | +0.14(+0.32%) |
Oct 31, 2018 | 42.38 | 43.20 | 42.34 | 42.45 | 12,693,854 | +0.62(+1.47%) |
Oct 30, 2018 | 40.74 | 41.93 | 40.57 | 41.84 | 12,318,412 | +1.72(+4.28%) |
Oct 29, 2018 | 40.32 | 41.03 | 39.65 | 40.12 | 14,573,854 | +0.47(+1.18%) |
Oct 26, 2018 | 39.14 | 39.92 | 38.57 | 39.65 | 14,660,788 | +0.01(+0.02%) |
Oct 25, 2018 | 39.54 | 39.85 | 38.85 | 39.65 | 13,364,394 | +0.56(+1.43%) |
Oct 24, 2018 | 40.87 | 40.92 | 38.97 | 39.09 | 12,458,645 | -1.81(-4.42%) |
Oct 23, 2018 | 40.77 | 41.32 | 40.18 | 40.89 | 15,177,487 | -0.97(-2.32%) |
Oct 22, 2018 | 43.10 | 43.16 | 41.84 | 41.87 | 8,369,161 | -1.13(-2.63%) |
Oct 19, 2018 | 42.71 | 43.60 | 42.46 | 43.00 | 10,161,129 | +0.12(+0.28%) |
Oct 18, 2018 | 44.06 | 44.17 | 42.63 | 42.88 | 9,303,499 | -1.23(-2.79%) |
Oct 17, 2018 | 44.09 | 44.44 | 43.18 | 44.11 | 10,002,721 | -0.17(-0.39%) |
Oct 16, 2018 | 44.13 | 44.46 | 43.28 | 44.28 | 13,558,494 | +0.54(+1.24%) |
Oct 15, 2018 | 44.99 | 45.38 | 43.73 | 43.74 | 8,423,020 | -1.26(-2.80%) |
Oct 12, 2018 | 45.37 | 45.42 | 43.88 | 45.00 | 10,630,667 | +0.81(+1.83%) |
Oct 11, 2018 | 45.33 | 45.96 | 43.74 | 44.19 | 12,345,385 | -1.34(-2.94%) |
Oct 10, 2018 | 47.82 | 47.90 | 45.51 | 45.53 | 11,165,578 | -2.37(-4.95%) |
Oct 09, 2018 | 47.17 | 48.06 | 47.13 | 47.90 | 5,676,528 | +0.46(+0.97%) |
Oct 08, 2018 | 47.05 | 47.59 | 46.86 | 47.44 | 5,422,880 | +0.17(+0.37%) |
Oct 05, 2018 | 47.64 | 47.88 | 46.94 | 47.27 | 6,343,939 | -0.18(-0.39%) |
Oct 04, 2018 | 46.83 | 48.17 | 46.64 | 47.45 | 9,490,222 | +0.81(+1.73%) |
Oct 03, 2018 | 46.25 | 46.93 | 46.13 | 46.64 | 7,073,853 | +0.87(+1.91%) |
Oct 02, 2018 | 45.47 | 45.83 | 44.97 | 45.77 | 5,851,803 | +0.28(+0.61%) |
Oct 01, 2018 | 45.31 | 45.68 | 45.19 | 45.49 | 8,906,394 | +0.37(+0.81%) |
Sep 28, 2018 | 46.15 | 46.17 | 45.04 | 45.13 | 9,705,532 | -1.26(-2.71%) |
Sep 27, 2018 | 46.67 | 46.74 | 46.29 | 46.38 | 5,105,002 | -0.18(-0.39%) |
Sep 26, 2018 | 47.50 | 47.61 | 46.51 | 46.57 | 5,141,825 | -0.83(-1.74%) |
Sep 25, 2018 | 47.42 | 47.50 | 46.98 | 47.39 | 3,269,954 | +0.06(+0.12%) |
Sep 24, 2018 | 47.55 | 47.59 | 47.08 | 47.34 | 3,712,005 | -0.26(-0.54%) |
Sep 21, 2018 | 48.08 | 48.10 | 47.53 | 47.60 | 11,050,322 | -0.21(-0.44%) |
Sep 20, 2018 | 48.05 | 48.39 | 47.64 | 47.81 | 5,435,496 | +0.07(+0.15%) |
Sep 19, 2018 | 46.67 | 47.83 | 46.66 | 47.73 | 8,175,853 | +1.26(+2.71%) |
Sep 18, 2018 | 46.19 | 46.66 | 46.11 | 46.48 | 4,502,740 | +0.28(+0.60%) |
Sep 17, 2018 | 47.09 | 47.27 | 46.02 | 46.20 | 6,443,482 | -0.77(-1.64%) |
Sep 14, 2018 | 46.45 | 47.34 | 46.45 | 46.97 | 4,931,948 | +0.68(+1.47%) |
Sep 13, 2018 | 46.66 | 46.80 | 46.24 | 46.29 | 6,372,621 | -0.27(-0.57%) |
Sep 12, 2018 | 46.82 | 46.94 | 46.44 | 46.56 | 6,067,824 | -0.25(-0.53%) |
Sep 11, 2018 | 46.38 | 47.05 | 46.37 | 46.81 | 6,230,634 | +0.33(+0.71%) |
Sep 10, 2018 | 46.37 | 46.73 | 46.26 | 46.48 | 6,195,451 | +0.42(+0.92%) |
Sep 07, 2018 | 45.66 | 46.26 | 45.23 | 46.05 | 8,712,978 | +0.60(+1.31%) |
Sep 06, 2018 | 46.37 | 46.61 | 45.13 | 45.46 | 8,245,710 | -0.93(-2.00%) |
Sep 05, 2018 | 46.94 | 47.21 | 46.33 | 46.38 | 4,351,365 | -0.73(-1.56%) |
Sep 04, 2018 | 46.62 | 47.36 | 46.47 | 47.12 | 4,218,199 | +0.49(+1.04%) |
Aug 31, 2018 | 46.63 | 46.63 | 46.63 | 0 | +0.21(+0.45%) | |
Aug 30, 2018 | 46.96 | 47.09 | 46.38 | 46.42 | 4,655,437 | -0.71(-1.50%) |
Aug 29, 2018 | 47.15 | 47.49 | 46.95 | 47.13 | 6,145,962 | +0.08(+0.18%) |
Aug 28, 2018 | 47.36 | 47.56 | 46.99 | 47.05 | 5,028,577 | -0.12(-0.25%) |
Aug 27, 2018 | 46.67 | 47.55 | 46.67 | 47.16 | 6,043,681 | +0.75(+1.62%) |
Aug 24, 2018 | 46.34 | 46.74 | 46.28 | 46.41 | 4,087,955 | +0.35(+0.76%) |
Aug 23, 2018 | 46.78 | 46.82 | 45.83 | 46.06 | 5,292,850 | -0.70(-1.49%) |
Aug 22, 2018 | 45.88 | 47.28 | 45.81 | 46.76 | 4,944,209 | +0.70(+1.51%) |
Aug 21, 2018 | 45.71 | 46.61 | 45.28 | 46.06 | 17,775,652 | -1.15(-2.43%) |
Aug 20, 2018 | 46.82 | 47.31 | 46.77 | 47.21 | 2,972,010 | +0.48(+1.02%) |
Aug 17, 2018 | 46.82 | 46.83 | 46.20 | 46.73 | 3,950,503 | -0.21(-0.45%) |
Aug 16, 2018 | 46.32 | 47.21 | 46.21 | 46.94 | 3,813,352 | +0.82(+1.77%) |
Aug 15, 2018 | 45.91 | 46.42 | 45.74 | 46.13 | 4,383,356 | -0.27(-0.57%) |
Aug 14, 2018 | 46.14 | 46.55 | 46.11 | 46.39 | 3,795,809 | +0.39(+0.84%) |
Aug 13, 2018 | 46.53 | 46.80 | 45.97 | 46.01 | 5,225,960 | -0.46(-0.99%) |
Aug 10, 2018 | 46.07 | 46.56 | 45.71 | 46.47 | 4,728,819 | -0.11(-0.24%) |
Aug 09, 2018 | 46.28 | 46.79 | 46.18 | 46.58 | 4,349,752 | +0.33(+0.71%) |
Aug 08, 2018 | 46.51 | 46.51 | 46.17 | 46.25 | 5,110,041 | -0.27(-0.57%) |
Aug 07, 2018 | 46.43 | 47.50 | 46.29 | 46.51 | 5,021,527 | +0.36(+0.77%) |
Aug 06, 2018 | 46.02 | 46.22 | 45.71 | 46.15 | 5,525,613 | +0.10(+0.22%) |
Aug 03, 2018 | 46.15 | 46.41 | 45.75 | 46.05 | 4,607,475 | +0.15(+0.32%) |
Aug 02, 2018 | 45.97 | 46.24 | 45.55 | 45.91 | 8,228,910 | -0.69(-1.47%) |
Aug 01, 2018 | 47.15 | 48.18 | 45.49 | 46.59 | 16,655,490 | -0.16(-0.35%) |
Jul 31, 2018 | 47.35 | 47.38 | 46.59 | 46.76 | 6,031,315 | -0.24(-0.51%) |
Jul 30, 2018 | 48.26 | 48.31 | 46.93 | 47.00 | 5,344,459 | -1.13(-2.34%) |
Jul 27, 2018 | 48.31 | 48.55 | 47.75 | 48.12 | 3,671,216 | -0.09(-0.19%) |
Jul 26, 2018 | 48.61 | 48.75 | 48.11 | 48.22 | 5,286,394 | -0.27(-0.55%) |
Jul 25, 2018 | 48.38 | 48.64 | 48.04 | 48.48 | 5,946,050 | +0.07(+0.15%) |
Jul 24, 2018 | 49.09 | 48.00 | 48.41 | 5,766,122 | +0.23(+0.48%) | |
Jul 23, 2018 | 47.76 | 48.29 | 47.62 | 48.18 | 4,318,261 | +0.42(+0.88%) |
Jul 20, 2018 | 48.13 | 48.21 | 47.56 | 47.76 | 8,775,968 | -0.67(-1.38%) |
Jul 19, 2018 | 49.37 | 49.52 | 48.28 | 48.43 | 6,764,176 | -1.23(-2.47%) |
Jul 18, 2018 | 48.66 | 49.69 | 48.65 | 49.65 | 8,261,097 | +1.23(+2.53%) |
Jul 17, 2018 | 48.11 | 49.25 | 48.07 | 48.43 | 9,433,060 | +1.67(+3.56%) |
Jul 16, 2018 | 46.51 | 47.06 | 46.39 | 46.76 | 6,777,288 | +0.40(+0.87%) |
Jul 13, 2018 | 46.45 | 46.50 | 45.70 | 46.36 | 5,422,693 | -0.12(-0.26%) |
Jul 12, 2018 | 46.50 | 46.70 | 46.10 | 46.48 | 6,278,683 | +0.26(+0.55%) |
Jul 11, 2018 | 46.01 | 46.22 | 6,992,197 | -0.59(-1.25%) | ||
Jul 10, 2018 | 47.53 | 47.60 | 46.73 | 46.81 | 5,845,131 | -0.72(-1.52%) |
Jul 09, 2018 | 46.61 | 47.64 | 46.56 | 47.53 | 6,710,124 | +1.14(+2.47%) |
Jul 06, 2018 | 45.32 | 46.76 | 45.19 | 46.38 | 7,374,504 | +1.07(+2.36%) |
Jul 05, 2018 | 46.31 | 46.31 | 45.26 | 45.31 | 9,812,028 | -0.70(-1.51%) |
Jul 03, 2018 | 46.01 | 46.01 | 46.01 | 0 | -0.97(-2.07%) | |
Jul 02, 2018 | 46.30 | 47.00 | 46.08 | 46.98 | 7,070,278 | +0.18(+0.39%) |
Jun 29, 2018 | 47.83 | 48.07 | 46.75 | 46.80 | 7,455,616 | -0.56(-1.18%) |
Jun 28, 2018 | 47.53 | 47.67 | 46.81 | 47.35 | 7,855,768 | -0.17(-0.37%) |
Jun 27, 2018 | 48.74 | 49.16 | 47.53 | 47.53 | 7,391,363 | -1.07(-2.20%) |
Jun 26, 2018 | 48.94 | 49.16 | 48.55 | 48.60 | 5,483,299 | -0.31(-0.64%) |
Jun 25, 2018 | 49.91 | 49.94 | 48.29 | 48.91 | 6,763,051 | -1.36(-2.71%) |
Jun 22, 2018 | 51.09 | 51.14 | 50.23 | 50.28 | 8,291,940 | -0.38(-0.74%) |
Jun 21, 2018 | 50.65 | 50.90 | 49.98 | 50.65 | 4,707,542 | -0.21(-0.41%) |
Jun 20, 2018 | 50.80 | 51.42 | 50.72 | 50.86 | 4,088,019 | +0.25(+0.49%) |
Jun 19, 2018 | 50.11 | 50.83 | 49.92 | 50.61 | 5,330,936 | -0.19(-0.38%) |
Jun 18, 2018 | 50.78 | 51.01 | 50.39 | 50.81 | 5,516,301 | -0.56(-1.09%) |
Jun 15, 2018 | 51.83 | 50.71 | 51.37 | 9,136,902 | -0.48(-0.92%) | |
Jun 14, 2018 | 52.74 | 52.96 | 51.29 | 51.84 | 6,606,110 | -0.69(-1.31%) |
Jun 13, 2018 | 52.57 | 53.32 | 52.22 | 52.53 | 4,754,352 | +0.05(+0.09%) |
Jun 12, 2018 | 52.84 | 52.89 | 52.18 | 52.48 | 3,816,908 | -0.09(-0.17%) |
Jun 11, 2018 | 52.98 | 53.15 | 52.44 | 52.57 | 2,983,220 | -0.29(-0.55%) |
Jun 08, 2018 | 52.46 | 52.91 | 52.16 | 52.87 | 3,105,127 | +0.36(+0.68%) |
Jun 07, 2018 | 53.22 | 53.30 | 52.00 | 52.51 | 4,206,147 | -0.56(-1.05%) |
Jun 06, 2018 | 53.07 | 53.07 | 5,240,690 | +1.51(+2.93%) | ||
Jun 05, 2018 | 51.76 | 52.15 | 51.40 | 51.56 | 4,766,357 | -0.51(-0.98%) |
Jun 04, 2018 | 52.28 | 52.44 | 51.89 | 52.07 | 5,010,472 | +0.12(+0.23%) |
Jun 01, 2018 | 51.77 | 52.22 | 51.59 | 51.95 | 7,310,261 | +1.02(+2.00%) |
May 31, 2018 | 51.15 | 51.52 | 50.76 | 50.94 | 10,389,353 | -0.36(-0.70%) |
May 30, 2018 | 51.42 | 51.64 | 50.72 | 51.29 | 8,339,576 | +0.80(+1.58%) |
May 29, 2018 | 51.73 | 51.97 | 50.19 | 50.50 | 8,994,693 | -1.98(-3.77%) |
May 25, 2018 | 52.47 | 52.47 | 52.47 | 0 | -0.77(-1.44%) | |
May 24, 2018 | 53.65 | 53.71 | 52.57 | 53.24 | 7,949,004 | -0.72(-1.34%) |
May 23, 2018 | 54.16 | 54.35 | 53.36 | 53.97 | 5,488,740 | -0.60(-1.11%) |
May 22, 2018 | 54.64 | 54.99 | 54.47 | 54.57 | 7,414,984 | +0.14(+0.25%) |
May 21, 2018 | 54.53 | 55.15 | 54.34 | 54.43 | 7,508,837 | +0.27(+0.51%) |
May 18, 2018 | 54.30 | 54.47 | 53.92 | 54.16 | 3,616,664 | -0.16(-0.30%) |
May 17, 2018 | 54.03 | 54.74 | 53.77 | 54.32 | 6,582,844 | +0.40(+0.75%) |
May 16, 2018 | 53.83 | 54.28 | 53.73 | 53.92 | 8,087,978 | +0.05(+0.10%) |
May 15, 2018 | 53.79 | 54.17 | 53.53 | 53.87 | 7,031,597 | -0.10(-0.19%) |
May 14, 2018 | 54.57 | 54.72 | 53.51 | 53.97 | 6,683,159 | -0.49(-0.89%) |
May 11, 2018 | 54.22 | 54.89 | 53.94 | 54.45 | 7,046,376 | +0.42(+0.78%) |
May 10, 2018 | 53.55 | 54.24 | 53.19 | 54.03 | 6,568,595 | +0.34(+0.63%) |
May 09, 2018 | 52.79 | 53.77 | 52.53 | 53.69 | 6,693,384 | +1.31(+2.50%) |
May 08, 2018 | 52.01 | 52.67 | 51.92 | 52.38 | 7,699,811 | +0.30(+0.58%) |
May 07, 2018 | 51.52 | 52.29 | 51.30 | 52.08 | 6,867,496 | +0.80(+1.57%) |
May 04, 2018 | 49.93 | 51.62 | 49.62 | 51.28 | 5,470,843 | +1.00(+1.98%) |
May 03, 2018 | 50.41 | 50.53 | 49.42 | 50.28 | 6,420,720 | -0.59(-1.17%) |
May 02, 2018 | 50.59 | 51.40 | 50.24 | 50.88 | 5,827,566 | +0.04(+0.07%) |
May 01, 2018 | 50.76 | 50.84 | 50.22 | 50.84 | 5,633,339 | -0.06(-0.13%) |
Apr 30, 2018 | 51.38 | 51.58 | 50.89 | 50.90 | 5,998,361 | -0.28(-0.55%) |
Apr 27, 2018 | 50.74 | 51.29 | 50.62 | 51.19 | 5,843,333 | +0.31(+0.61%) |
Apr 26, 2018 | 50.11 | 50.99 | 49.61 | 50.88 | 7,911,607 | +0.96(+1.92%) |
Apr 25, 2018 | 49.47 | 50.19 | 48.79 | 49.92 | 8,618,273 | +0.10(+0.20%) |
Apr 24, 2018 | 50.99 | 51.44 | 49.36 | 49.82 | 10,863,620 | -0.80(-1.59%) |
Apr 23, 2018 | 50.50 | 51.04 | 50.12 | 50.62 | 9,984,833 | +0.35(+0.69%) |
Apr 20, 2018 | 49.04 | 50.83 | 48.82 | 50.27 | 11,106,223 | +1.20(+2.44%) |
Apr 19, 2018 | 47.65 | 49.09 | 47.65 | 49.08 | 9,666,863 | +1.37(+2.87%) |
Apr 18, 2018 | 49.10 | 49.17 | 47.64 | 47.70 | 8,656,493 | -1.31(-2.67%) |
Apr 17, 2018 | 48.94 | 49.31 | 48.51 | 49.01 | 7,809,147 | +0.48(+1.00%) |
Apr 16, 2018 | 47.55 | 48.63 | 47.36 | 48.53 | 9,809,297 | +1.87(+4.00%) |
Apr 13, 2018 | 48.03 | 48.09 | 46.29 | 46.66 | 7,048,323 | -0.63(-1.33%) |
Apr 12, 2018 | 46.96 | 47.69 | 46.73 | 47.29 | 4,869,382 | +0.74(+1.59%) |
Apr 11, 2018 | 46.45 | 46.98 | 46.23 | 46.55 | 5,937,530 | -0.54(-1.15%) |
Apr 10, 2018 | 46.68 | 47.15 | 46.24 | 47.09 | 7,502,093 | +1.19(+2.59%) |
Apr 09, 2018 | 46.12 | 47.07 | 45.77 | 45.90 | 6,102,019 | +0.09(+0.20%) |
Apr 06, 2018 | 47.06 | 47.23 | 45.51 | 45.81 | 8,938,152 | -2.05(-4.28%) |
Apr 05, 2018 | 47.78 | 48.22 | 47.24 | 47.86 | 6,854,190 | +0.55(+1.16%) |
Apr 04, 2018 | 45.77 | 47.47 | 45.65 | 47.31 | 7,999,558 | +0.55(+1.17%) |
Apr 03, 2018 | 46.52 | 46.92 | 46.00 | 46.76 | 8,584,869 | +0.68(+1.47%) |
Apr 02, 2018 | 47.54 | 47.67 | 45.47 | 46.09 | 9,139,950 | -1.65(-3.47%) |
Mar 29, 2018 | 47.74 | 47.74 | 47.74 | 0 | +1.21(+2.59%) | |
Mar 28, 2018 | 47.23 | 47.37 | 45.73 | 46.53 | 8,178,799 | -0.58(-1.22%) |
Mar 27, 2018 | 48.54 | 48.90 | 46.64 | 47.11 | 8,474,019 | -1.31(-2.70%) |
Mar 26, 2018 | 47.85 | 48.55 | 47.15 | 48.42 | 6,611,086 | +1.50(+3.20%) |
Mar 23, 2018 | 48.91 | 49.02 | 46.79 | 46.92 | 7,942,217 | -1.90(-3.90%) |
Mar 22, 2018 | 50.36 | 50.54 | 48.60 | 48.82 | 8,482,911 | -2.23(-4.37%) |
Mar 21, 2018 | 51.16 | 51.83 | 50.84 | 51.05 | 5,769,626 | -0.12(-0.23%) |
Mar 20, 2018 | 50.92 | 51.45 | 50.73 | 51.17 | 6,000,952 | +0.27(+0.54%) |
Mar 19, 2018 | 50.89 | 51.16 | 49.94 | 50.89 | 7,405,157 | -0.04(-0.07%) |
Mar 16, 2018 | 51.00 | 51.66 | 50.80 | 50.93 | 9,003,697 | +0.11(+0.22%) |
Mar 15, 2018 | 51.49 | 51.49 | 50.46 | 50.82 | 5,807,966 | -0.32(-0.63%) |
Mar 14, 2018 | 51.52 | 52.15 | 50.81 | 51.14 | 10,797,378 | -0.68(-1.31%) |
Mar 13, 2018 | 52.95 | 53.11 | 51.70 | 51.82 | 7,709,779 | -0.99(-1.87%) |
Mar 12, 2018 | 52.90 | 53.06 | 52.60 | 52.80 | 6,584,851 | +0.05(+0.10%) |
Mar 09, 2018 | 51.57 | 52.78 | 51.56 | 52.75 | 7,823,373 | +1.64(+3.20%) |
Mar 08, 2018 | 50.89 | 51.17 | 50.18 | 51.11 | 8,680,504 | +0.44(+0.87%) |
Mar 07, 2018 | 50.71 | 50.67 | 8,374,367 | +0.64(+1.28%) | ||
Mar 06, 2018 | 49.09 | 50.04 | 48.77 | 50.03 | 8,164,400 | +1.02(+2.09%) |
Mar 05, 2018 | 47.50 | 49.22 | 47.36 | 49.01 | 6,303,154 | +0.90(+1.86%) |
Mar 02, 2018 | 47.14 | 48.23 | 46.14 | 48.12 | 9,392,341 | +0.53(+1.11%) |
Mar 01, 2018 | 48.36 | 48.90 | 47.07 | 47.58 | 7,761,956 | -0.89(-1.83%) |
Feb 28, 2018 | 49.37 | 49.83 | 48.45 | 48.47 | 6,470,710 | -0.71(-1.45%) |
Feb 27, 2018 | 49.13 | 50.64 | 49.13 | 49.18 | 9,409,000 | +0.06(+0.13%) |
Feb 26, 2018 | 48.45 | 49.12 | 48.01 | 49.12 | 6,308,493 | +0.91(+1.88%) |
Feb 23, 2018 | 47.72 | 48.23 | 47.56 | 48.22 | 5,745,694 | +0.65(+1.36%) |
Feb 22, 2018 | 47.40 | 47.57 | 6,908,226 | -0.25(-0.52%) | ||
Feb 21, 2018 | 47.80 | 48.57 | 47.73 | 47.81 | 6,449,870 | -0.04(-0.08%) |
Feb 20, 2018 | 47.49 | 48.20 | 47.49 | 47.85 | 5,109,906 | +0.16(+0.33%) |
Feb 16, 2018 | 47.69 | 47.69 | 47.69 | 0 | -0.15(-0.31%) | |
Feb 15, 2018 | 48.38 | 48.57 | 47.45 | 47.84 | 5,383,035 | -0.06(-0.13%) |
Feb 14, 2018 | 46.58 | 48.10 | 46.53 | 47.90 | 6,558,090 | +1.14(+2.44%) |
Feb 13, 2018 | 46.29 | 46.83 | 45.98 | 46.76 | 7,005,536 | +0.19(+0.41%) |
Feb 12, 2018 | 46.37 | 47.08 | 46.10 | 46.57 | 8,270,782 | +0.75(+1.64%) |
Feb 09, 2018 | 45.90 | 46.19 | 43.92 | 45.82 | 14,136,269 | +1.12(+2.50%) |
Feb 08, 2018 | 47.57 | 44.71 | 44.70 | 13,011,197 | -2.77(-5.83%) | |
Feb 07, 2018 | 47.26 | 48.38 | 47.12 | 47.48 | 11,109,862 | -0.76(-1.57%) |
Feb 06, 2018 | 45.62 | 48.51 | 44.85 | 48.23 | 15,819,587 | +0.69(+1.46%) |
Feb 05, 2018 | 47.94 | 49.33 | 46.49 | 47.54 | 12,228,345 | -1.13(-2.32%) |
Feb 02, 2018 | 49.96 | 50.23 | 48.49 | 48.67 | 9,970,443 | -1.43(-2.86%) |