Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.96 | 41.78 | 40.94 | 41.15 | 1,309,493 | +0.46(+1.13%) |
Oct 30, 2018 | 40.59 | 41.43 | 40.07 | 40.69 | 1,221,062 | +0.01(+0.02%) |
Oct 29, 2018 | 41.60 | 41.83 | 40.27 | 40.69 | 1,549,366 | -0.73(-1.76%) |
Oct 26, 2018 | 41.68 | 42.12 | 41.11 | 41.41 | 1,298,106 | -0.64(-1.52%) |
Oct 25, 2018 | 42.11 | 42.45 | 41.61 | 42.05 | 1,362,868 | +0.15(+0.37%) |
Oct 24, 2018 | 42.97 | 43.23 | 41.80 | 41.90 | 1,619,232 | -1.29(-3.00%) |
Oct 23, 2018 | 42.97 | 43.31 | 42.01 | 43.19 | 1,202,068 | -0.27(-0.61%) |
Oct 22, 2018 | 43.57 | 43.78 | 42.90 | 43.46 | 1,002,467 | -0.09(-0.20%) |
Oct 19, 2018 | 43.10 | 43.68 | 43.07 | 43.55 | 2,474,061 | +0.45(+1.04%) |
Oct 18, 2018 | 42.95 | 43.80 | 42.77 | 43.10 | 1,131,686 | -0.12(-0.28%) |
Oct 17, 2018 | 43.63 | 43.94 | 43.08 | 43.22 | 1,832,499 | -0.39(-0.89%) |
Oct 16, 2018 | 42.85 | 43.88 | 42.75 | 43.61 | 885,067 | +0.95(+2.22%) |
Oct 15, 2018 | 42.53 | 43.07 | 42.48 | 42.66 | 844,742 | +0.13(+0.30%) |
Oct 12, 2018 | 43.36 | 43.69 | 42.23 | 42.53 | 1,333,628 | -0.46(-1.07%) |
Oct 11, 2018 | 43.86 | 44.02 | 42.99 | 42.99 | 1,471,962 | -1.09(-2.48%) |
Oct 10, 2018 | 45.02 | 45.17 | 44.07 | 44.09 | 1,237,185 | -1.01(-2.25%) |
Oct 09, 2018 | 44.90 | 45.31 | 44.83 | 45.10 | 944,196 | -0.02(-0.04%) |
Oct 08, 2018 | 45.08 | 45.40 | 44.83 | 45.12 | 1,096,972 | -0.21(-0.47%) |
Oct 05, 2018 | 45.34 | 45.64 | 45.09 | 45.34 | 414,566 | -0.01(-0.03%) |
Oct 04, 2018 | 45.90 | 45.94 | 45.29 | 45.35 | 1,029,500 | -0.66(-1.44%) |
Oct 03, 2018 | 45.84 | 46.33 | 45.62 | 46.01 | 660,821 | +0.29(+0.64%) |
Oct 02, 2018 | 45.80 | 46.00 | 45.44 | 45.72 | 998,582 | -0.07(-0.16%) |
Oct 01, 2018 | 45.39 | 46.17 | 45.23 | 45.79 | 1,069,504 | +0.61(+1.34%) |
Sep 28, 2018 | 44.99 | 45.60 | 44.90 | 45.18 | 643,732 | +0.09(+0.21%) |
Sep 27, 2018 | 45.17 | 45.39 | 45.07 | 45.09 | 376,944 | +0.02(+0.04%) |
Sep 26, 2018 | 45.29 | 45.57 | 44.90 | 45.07 | 1,155,794 | -0.31(-0.69%) |
Sep 25, 2018 | 45.70 | 45.70 | 44.97 | 45.38 | 861,531 | -0.15(-0.34%) |
Sep 24, 2018 | 46.04 | 46.17 | 45.46 | 45.54 | 937,704 | -0.43(-0.94%) |
Sep 21, 2018 | 46.00 | 46.08 | 45.76 | 45.97 | 974,217 | +0.01(+0.03%) |
Sep 20, 2018 | 45.82 | 46.11 | 45.43 | 45.96 | 950,330 | +0.13(+0.29%) |
Sep 19, 2018 | 45.96 | 46.06 | 45.70 | 45.82 | 828,243 | -0.12(-0.26%) |
Sep 18, 2018 | 45.87 | 46.05 | 45.62 | 45.94 | 1,416,728 | +0.23(+0.51%) |
Sep 17, 2018 | 45.76 | 45.87 | 45.51 | 45.71 | 1,290,510 | +0.11(+0.25%) |
Sep 14, 2018 | 45.69 | 45.86 | 44.98 | 45.60 | 1,019,630 | -0.12(-0.26%) |
Sep 13, 2018 | 45.92 | 45.96 | 45.58 | 45.72 | 1,185,640 | -0.19(-0.42%) |
Sep 12, 2018 | 46.04 | 46.20 | 45.80 | 45.91 | 1,026,637 | -0.02(-0.04%) |
Sep 11, 2018 | 45.49 | 46.10 | 45.49 | 45.93 | 837,504 | +0.39(+0.85%) |
Sep 10, 2018 | 45.40 | 45.72 | 45.32 | 45.54 | 981,634 | +0.13(+0.29%) |
Sep 07, 2018 | 45.50 | 45.51 | 45.08 | 45.41 | 1,034,768 | -0.13(-0.28%) |
Sep 06, 2018 | 46.11 | 46.22 | 45.31 | 45.54 | 1,600,647 | -0.59(-1.27%) |
Sep 05, 2018 | 46.05 | 46.30 | 45.53 | 46.12 | 848,994 | +0.01(+0.03%) |
Sep 04, 2018 | 45.52 | 46.25 | 45.07 | 46.11 | 1,364,034 | +0.57(+1.26%) |
Aug 31, 2018 | 45.54 | 45.54 | 45.54 | 0 | -0.26(-0.57%) | |
Aug 30, 2018 | 45.80 | 45.84 | 45.52 | 45.80 | 632,637 | -0.01(-0.01%) |
Aug 29, 2018 | 46.08 | 46.15 | 45.74 | 45.80 | 1,035,863 | -0.36(-0.78%) |
Aug 28, 2018 | 46.48 | 46.83 | 46.06 | 46.16 | 1,197,787 | -0.53(-1.14%) |
Aug 27, 2018 | 46.90 | 46.93 | 46.42 | 46.70 | 885,861 | -0.29(-0.61%) |
Aug 24, 2018 | 47.07 | 47.15 | 46.77 | 46.98 | 1,294,359 | +0.11(+0.24%) |
Aug 23, 2018 | 47.17 | 47.17 | 46.84 | 46.87 | 463,908 | -0.38(-0.80%) |
Aug 22, 2018 | 47.20 | 47.40 | 47.04 | 47.25 | 736,884 | +0.07(+0.14%) |
Aug 21, 2018 | 47.87 | 47.94 | 47.14 | 47.18 | 1,084,149 | -0.51(-1.06%) |
Aug 20, 2018 | 47.45 | 47.87 | 47.34 | 47.69 | 787,862 | +0.29(+0.61%) |
Aug 17, 2018 | 46.88 | 47.46 | 46.82 | 47.40 | 712,827 | +0.59(+1.25%) |
Aug 16, 2018 | 46.82 | 47.07 | 46.51 | 46.82 | 655,253 | +0.21(+0.46%) |
Aug 15, 2018 | 46.88 | 46.90 | 46.10 | 46.60 | 1,209,926 | -0.57(-1.22%) |
Aug 14, 2018 | 47.20 | 47.54 | 46.93 | 47.18 | 971,280 | +0.29(+0.63%) |
Aug 13, 2018 | 47.84 | 47.89 | 46.63 | 46.88 | 1,485,408 | -0.99(-2.08%) |
Aug 10, 2018 | 47.64 | 48.64 | 47.63 | 47.88 | 3,942,431 | +0.04(+0.08%) |
Aug 09, 2018 | 47.51 | 47.95 | 47.43 | 47.84 | 1,280,606 | +0.53(+1.11%) |
Aug 08, 2018 | 46.37 | 47.38 | 46.37 | 47.31 | 1,433,067 | +0.65(+1.39%) |
Aug 07, 2018 | 47.23 | 47.62 | 46.65 | 46.66 | 1,236,615 | -0.33(-0.71%) |
Aug 06, 2018 | 46.63 | 47.02 | 46.57 | 47.00 | 929,185 | +0.49(+1.06%) |
Aug 03, 2018 | 46.61 | 46.83 | 46.20 | 46.51 | 1,026,344 | -0.26(-0.55%) |
Aug 02, 2018 | 46.83 | 47.81 | 46.41 | 46.76 | 2,088,632 | -0.61(-1.28%) |
Aug 01, 2018 | 47.10 | 47.63 | 46.83 | 47.37 | 834,068 | +0.14(+0.29%) |
Jul 31, 2018 | 46.78 | 47.35 | 46.78 | 47.23 | 759,856 | +0.29(+0.62%) |
Jul 30, 2018 | 46.81 | 47.24 | 46.70 | 46.94 | 935,302 | +0.38(+0.82%) |
Jul 27, 2018 | 47.25 | 47.41 | 46.33 | 46.56 | 867,568 | -0.73(-1.54%) |
Jul 26, 2018 | 46.73 | 47.41 | 46.50 | 47.29 | 1,389,628 | +0.44(+0.94%) |
Jul 25, 2018 | 46.03 | 46.95 | 46.03 | 46.85 | 1,522,764 | +0.70(+1.51%) |
Jul 24, 2018 | 46.15 | 46.36 | 45.97 | 46.15 | 1,316,212 | +0.10(+0.21%) |
Jul 23, 2018 | 45.83 | 46.09 | 45.76 | 46.05 | 1,307,047 | +0.28(+0.60%) |
Jul 20, 2018 | 45.60 | 46.05 | 45.26 | 45.78 | 1,244,179 | +0.22(+0.48%) |
Jul 19, 2018 | 45.36 | 45.99 | 45.14 | 45.56 | 2,038,677 | +0.78(+1.75%) |
Jul 18, 2018 | 44.10 | 45.03 | 43.97 | 44.77 | 2,724,778 | +0.37(+0.83%) |
Jul 17, 2018 | 44.53 | 44.69 | 44.10 | 44.41 | 1,137,319 | -0.17(-0.38%) |
Jul 16, 2018 | 44.76 | 44.89 | 44.43 | 44.58 | 975,496 | -0.30(-0.67%) |
Jul 13, 2018 | 44.76 | 45.25 | 44.75 | 44.88 | 627,959 | -0.01(-0.01%) |
Jul 12, 2018 | 44.76 | 45.05 | 44.39 | 44.89 | 739,350 | +0.24(+0.53%) |
Jul 11, 2018 | 44.83 | 45.08 | 44.39 | 44.65 | 1,003,313 | -0.40(-0.89%) |
Jul 10, 2018 | 45.08 | 45.20 | 44.87 | 45.05 | 789,063 | -0.01(-0.03%) |
Jul 09, 2018 | 45.21 | 45.35 | 44.76 | 45.06 | 1,180,938 | +0.09(+0.19%) |
Jul 06, 2018 | 44.79 | 45.33 | 44.66 | 44.98 | 730,047 | +0.16(+0.35%) |
Jul 05, 2018 | 44.87 | 45.33 | 44.62 | 44.82 | 1,237,868 | +0.09(+0.19%) |
Jul 03, 2018 | 44.74 | 44.74 | 44.74 | 0 | -0.13(-0.28%) | |
Jul 02, 2018 | 45.28 | 45.31 | 44.65 | 44.86 | 1,131,088 | -0.61(-1.33%) |
Jun 29, 2018 | 45.23 | 45.76 | 44.78 | 45.47 | 963,784 | +0.49(+1.10%) |
Jun 28, 2018 | 45.00 | 45.28 | 44.31 | 44.97 | 1,091,195 | -0.03(-0.06%) |
Jun 27, 2018 | 45.78 | 46.04 | 44.90 | 45.00 | 2,521,023 | -0.76(-1.65%) |
Jun 26, 2018 | 45.23 | 46.06 | 44.95 | 45.76 | 843,907 | +0.64(+1.41%) |
Jun 25, 2018 | 45.60 | 45.76 | 44.90 | 45.12 | 707,712 | -0.72(-1.58%) |
Jun 22, 2018 | 45.93 | 46.28 | 45.65 | 45.84 | 1,353,288 | +0.52(+1.15%) |
Jun 21, 2018 | 46.01 | 46.09 | 45.24 | 45.32 | 601,226 | -0.79(-1.71%) |
Jun 20, 2018 | 45.83 | 46.32 | 45.69 | 46.11 | 914,565 | +0.34(+0.75%) |
Jun 19, 2018 | 45.39 | 45.91 | 45.23 | 45.77 | 800,587 | +0.07(+0.14%) |
Jun 18, 2018 | 44.87 | 45.80 | 44.85 | 45.70 | 711,049 | +0.82(+1.82%) |
Jun 15, 2018 | 46.27 | 44.83 | 44.89 | 5,034,373 | -1.38(-2.99%) | |
Jun 14, 2018 | 46.26 | 46.55 | 46.07 | 46.27 | 1,035,812 | +0.18(+0.39%) |
Jun 13, 2018 | 46.62 | 46.62 | 46.01 | 46.09 | 558,941 | -0.49(-1.05%) |
Jun 12, 2018 | 46.54 | 46.72 | 46.22 | 46.58 | 1,256,249 | -0.03(-0.07%) |
Jun 11, 2018 | 46.20 | 46.67 | 46.01 | 46.61 | 946,182 | +0.20(+0.43%) |
Jun 08, 2018 | 46.50 | 46.64 | 45.96 | 46.41 | 876,213 | -0.15(-0.33%) |
Jun 07, 2018 | 46.47 | 46.73 | 46.03 | 46.56 | 1,723,709 | +0.25(+0.54%) |
Jun 06, 2018 | 45.93 | 46.31 | 1,000,488 | -0.17(-0.37%) | ||
Jun 05, 2018 | 46.30 | 46.64 | 46.08 | 46.49 | 1,261,465 | +0.11(+0.23%) |
Jun 04, 2018 | 46.27 | 46.55 | 46.12 | 46.38 | 1,663,371 | +0.24(+0.51%) |
Jun 01, 2018 | 46.01 | 46.19 | 45.87 | 46.14 | 1,195,753 | +0.14(+0.30%) |
May 31, 2018 | 45.69 | 46.20 | 45.61 | 46.01 | 1,240,209 | +0.12(+0.26%) |
May 30, 2018 | 45.16 | 45.91 | 44.95 | 45.89 | 1,240,601 | +0.82(+1.81%) |
May 29, 2018 | 44.90 | 45.33 | 44.68 | 45.07 | 1,144,041 | -0.08(-0.17%) |
May 25, 2018 | 45.15 | 45.15 | 45.15 | 0 | -0.16(-0.35%) | |
May 24, 2018 | 45.11 | 45.82 | 44.56 | 45.31 | 1,444,078 | -0.01(-0.03%) |
May 23, 2018 | 44.94 | 45.45 | 44.54 | 45.32 | 1,491,735 | +0.09(+0.20%) |
May 22, 2018 | 46.07 | 46.08 | 45.10 | 45.23 | 1,136,944 | -0.80(-1.74%) |
May 21, 2018 | 45.91 | 46.10 | 45.76 | 46.03 | 1,177,226 | +0.32(+0.69%) |
May 18, 2018 | 45.69 | 46.03 | 45.58 | 45.72 | 815,456 | -0.09(-0.20%) |
May 17, 2018 | 45.83 | 46.14 | 45.68 | 45.81 | 1,672,381 | +0.12(+0.27%) |
May 16, 2018 | 45.51 | 45.92 | 45.45 | 45.68 | 918,302 | +0.28(+0.61%) |
May 15, 2018 | 45.34 | 45.61 | 45.17 | 45.41 | 936,537 | -0.01(-0.01%) |
May 14, 2018 | 45.13 | 45.61 | 45.09 | 45.41 | 907,098 | +0.49(+1.10%) |
May 11, 2018 | 45.10 | 45.32 | 44.79 | 44.92 | 1,196,718 | -0.11(-0.25%) |
May 10, 2018 | 45.74 | 46.07 | 44.87 | 45.03 | 1,306,190 | -0.41(-0.90%) |
May 09, 2018 | 45.17 | 45.85 | 44.93 | 45.44 | 1,528,532 | +0.47(+1.04%) |
May 08, 2018 | 44.62 | 45.04 | 43.97 | 44.97 | 1,244,779 | +0.16(+0.35%) |
May 07, 2018 | 44.29 | 45.31 | 44.29 | 44.81 | 1,386,855 | +0.81(+1.84%) |
May 04, 2018 | 42.90 | 44.05 | 42.72 | 44.01 | 2,130,138 | +1.06(+2.48%) |
May 03, 2018 | 43.16 | 43.49 | 42.64 | 42.94 | 1,144,754 | -0.37(-0.85%) |
May 02, 2018 | 42.98 | 44.46 | 42.94 | 43.31 | 1,914,571 | +0.29(+0.66%) |
May 01, 2018 | 42.69 | 43.11 | 42.50 | 43.03 | 756,155 | +0.30(+0.70%) |
Apr 30, 2018 | 42.48 | 43.02 | 42.39 | 42.73 | 1,142,881 | +0.25(+0.58%) |
Apr 27, 2018 | 42.14 | 42.66 | 41.90 | 42.48 | 968,687 | +0.21(+0.49%) |
Apr 26, 2018 | 42.75 | 42.83 | 41.75 | 42.27 | 1,082,727 | -0.33(-0.78%) |
Apr 25, 2018 | 42.42 | 42.62 | 41.70 | 42.60 | 1,463,561 | -0.03(-0.06%) |
Apr 24, 2018 | 43.25 | 43.30 | 42.54 | 42.63 | 1,189,246 | -0.74(-1.71%) |
Apr 23, 2018 | 42.70 | 43.75 | 42.53 | 43.37 | 1,915,622 | +1.06(+2.50%) |
Apr 20, 2018 | 42.77 | 42.94 | 42.17 | 42.31 | 945,098 | -0.46(-1.08%) |
Apr 19, 2018 | 43.23 | 43.32 | 42.52 | 42.77 | 1,571,606 | -0.32(-0.75%) |
Apr 18, 2018 | 43.14 | 43.58 | 42.97 | 43.10 | 1,361,766 | +0.18(+0.42%) |
Apr 17, 2018 | 41.84 | 43.16 | 41.79 | 42.92 | 2,044,912 | +1.02(+2.43%) |
Apr 16, 2018 | 40.53 | 41.97 | 40.29 | 41.90 | 2,071,597 | +1.51(+3.73%) |
Apr 13, 2018 | 40.50 | 40.57 | 39.96 | 40.39 | 1,158,830 | -0.08(-0.21%) |
Apr 12, 2018 | 40.93 | 40.97 | 40.28 | 40.48 | 1,449,582 | -0.47(-1.14%) |
Apr 11, 2018 | 40.71 | 41.16 | 40.42 | 40.94 | 1,641,473 | +0.14(+0.33%) |
Apr 10, 2018 | 39.85 | 41.22 | 39.53 | 40.81 | 2,482,752 | +1.49(+3.78%) |
Apr 09, 2018 | 40.01 | 40.69 | 39.03 | 39.32 | 2,948,738 | +0.17(+0.43%) |
Apr 06, 2018 | 38.72 | 39.65 | 38.72 | 39.15 | 1,797,864 | -0.01(-0.03%) |
Apr 05, 2018 | 38.11 | 39.22 | 37.65 | 39.16 | 2,107,844 | +1.67(+4.47%) |
Apr 04, 2018 | 37.56 | 37.72 | 36.88 | 37.49 | 2,224,179 | -0.31(-0.82%) |
Apr 03, 2018 | 37.48 | 37.90 | 36.62 | 37.80 | 1,791,322 | +0.40(+1.08%) |
Apr 02, 2018 | 37.71 | 38.32 | 36.83 | 37.40 | 1,837,079 | -0.47(-1.25%) |
Mar 29, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.77(+2.08%) | |
Mar 28, 2018 | 36.61 | 37.79 | 36.51 | 37.10 | 1,686,431 | +0.05(+0.14%) |
Mar 27, 2018 | 37.64 | 38.06 | 35.58 | 37.05 | 7,243,732 | -1.15(-3.01%) |
Mar 26, 2018 | 38.09 | 38.29 | 37.36 | 38.20 | 1,577,905 | +0.44(+1.17%) |
Mar 23, 2018 | 38.17 | 38.52 | 37.58 | 37.76 | 2,017,828 | -0.40(-1.05%) |
Mar 22, 2018 | 38.24 | 38.76 | 38.03 | 38.16 | 1,716,691 | -0.34(-0.89%) |
Mar 21, 2018 | 37.97 | 38.97 | 37.87 | 38.50 | 2,943,206 | +0.60(+1.59%) |
Mar 20, 2018 | 38.62 | 39.12 | 37.68 | 37.90 | 3,067,188 | -0.65(-1.68%) |
Mar 19, 2018 | 40.34 | 40.38 | 37.97 | 38.55 | 3,080,578 | -2.01(-4.96%) |
Mar 16, 2018 | 39.95 | 41.35 | 39.95 | 40.56 | 4,389,716 | +0.80(+2.02%) |
Mar 15, 2018 | 41.46 | 41.85 | 37.18 | 39.76 | 7,760,962 | -1.60(-3.86%) |
Mar 14, 2018 | 41.86 | 41.91 | 41.16 | 41.35 | 743,838 | -0.41(-0.98%) |
Mar 13, 2018 | 41.77 | 42.01 | 41.57 | 41.76 | 870,015 | -0.01(-0.03%) |
Mar 12, 2018 | 41.08 | 41.88 | 41.08 | 41.77 | 853,022 | +0.69(+1.69%) |
Mar 09, 2018 | 40.86 | 41.09 | 40.66 | 41.08 | 1,002,283 | +0.42(+1.04%) |
Mar 08, 2018 | 41.02 | 41.03 | 40.44 | 40.66 | 807,052 | -0.24(-0.59%) |
Mar 07, 2018 | 41.82 | 40.80 | 40.90 | 1,070,109 | -0.55(-1.32%) | |
Mar 06, 2018 | 41.51 | 41.73 | 41.12 | 41.44 | 1,093,543 | +0.07(+0.17%) |
Mar 05, 2018 | 41.12 | 41.75 | 41.10 | 41.37 | 746,819 | +0.21(+0.52%) |
Mar 02, 2018 | 40.88 | 41.56 | 40.57 | 41.16 | 1,109,714 | +0.20(+0.49%) |
Mar 01, 2018 | 40.70 | 41.22 | 40.49 | 40.96 | 1,760,727 | +0.42(+1.02%) |
Feb 28, 2018 | 41.68 | 41.90 | 40.48 | 40.54 | 1,805,236 | -0.97(-2.35%) |
Feb 27, 2018 | 42.09 | 42.19 | 41.49 | 41.51 | 1,641,580 | -0.71(-1.68%) |
Feb 26, 2018 | 42.48 | 42.55 | 41.74 | 42.22 | 1,229,365 | -0.20(-0.47%) |
Feb 23, 2018 | 42.46 | 42.63 | 41.98 | 42.42 | 1,082,122 | +0.30(+0.71%) |
Feb 22, 2018 | 41.98 | 42.12 | 1,143,998 | -0.35(-0.83%) | ||
Feb 21, 2018 | 42.89 | 43.12 | 42.44 | 42.47 | 657,020 | -0.42(-0.97%) |
Feb 20, 2018 | 43.20 | 43.62 | 42.70 | 42.89 | 777,989 | -0.36(-0.84%) |
Feb 16, 2018 | 43.25 | 43.25 | 43.25 | 0 | -0.40(-0.92%) | |
Feb 15, 2018 | 44.24 | 44.24 | 43.42 | 43.66 | 1,432,716 | -0.25(-0.58%) |
Feb 14, 2018 | 43.97 | 44.30 | 43.51 | 43.91 | 929,923 | -0.08(-0.19%) |
Feb 13, 2018 | 43.74 | 44.27 | 43.49 | 43.99 | 1,197,692 | +0.05(+0.12%) |
Feb 12, 2018 | 43.45 | 44.24 | 43.17 | 43.94 | 1,081,151 | +0.92(+2.14%) |
Feb 09, 2018 | 43.48 | 43.59 | 41.86 | 43.02 | 2,043,066 | -0.19(-0.45%) |
Feb 08, 2018 | 44.30 | 43.17 | 43.21 | 1,160,577 | -0.69(-1.58%) | |
Feb 07, 2018 | 44.35 | 44.61 | 43.73 | 43.91 | 1,764,992 | -0.51(-1.14%) |
Feb 06, 2018 | 43.70 | 44.79 | 43.49 | 44.42 | 2,437,847 | +0.20(+0.46%) |
Feb 05, 2018 | 44.68 | 45.37 | 43.23 | 44.21 | 1,979,907 | -0.95(-2.10%) |
Feb 02, 2018 | 45.51 | 45.74 | 44.87 | 45.16 | 1,989,168 | -0.69(-1.50%) |
Feb 01, 2018 | 45.16 | 46.08 | 44.55 | 45.85 | 2,528,135 | +0.12(+0.25%) |
Jan 31, 2018 | 46.35 | 46.40 | 45.53 | 45.73 | 1,728,891 | -0.47(-1.03%) |
Jan 30, 2018 | 46.55 | 46.55 | 46.31 | 46.21 | 1,948,651 | -0.88(-1.86%) |
Jan 29, 2018 | 47.81 | 47.85 | 47.01 | 47.08 | 1,077,219 | -0.86(-1.80%) |
Jan 26, 2018 | 48.25 | 48.40 | 47.87 | 47.95 | 926,956 | +0.01(+0.03%) |
Jan 25, 2018 | 48.33 | 48.41 | 47.85 | 47.94 | 758,582 | -0.15(-0.32%) |
Jan 24, 2018 | 48.12 | 48.42 | 47.86 | 48.09 | 775,571 | -0.08(-0.16%) |
Jan 23, 2018 | 47.63 | 48.34 | 47.44 | 48.17 | 815,773 | +0.50(+1.05%) |
Jan 22, 2018 | 47.27 | 47.92 | 47.24 | 47.67 | 1,553,787 | +0.42(+0.89%) |
Jan 19, 2018 | 46.54 | 47.29 | 46.27 | 47.24 | 903,603 | +0.59(+1.26%) |
Jan 18, 2018 | 47.02 | 47.07 | 46.58 | 46.65 | 880,093 | -0.42(-0.90%) |
Jan 17, 2018 | 47.65 | 47.76 | 46.82 | 47.08 | 1,086,116 | -0.53(-1.12%) |
Jan 16, 2018 | 48.03 | 48.57 | 47.58 | 47.61 | 2,083,250 | -0.19(-0.40%) |
Jan 12, 2018 | 47.80 | 47.80 | 47.80 | 0 | +0.56(+1.18%) | |
Jan 11, 2018 | 46.80 | 47.43 | 46.73 | 47.24 | 1,740,771 | +0.53(+1.14%) |
Jan 10, 2018 | 47.08 | 46.71 | 925,427 | +0.17(+0.36%) | ||
Jan 09, 2018 | 46.53 | 46.87 | 46.22 | 46.55 | 832,592 | +0.19(+0.41%) |
Jan 08, 2018 | 46.41 | 46.55 | 45.67 | 46.35 | 1,165,611 | -0.06(-0.12%) |
Jan 05, 2018 | 46.76 | 46.76 | 46.06 | 46.41 | 1,289,389 | -0.43(-0.92%) |
Jan 04, 2018 | 47.30 | 47.30 | 46.67 | 46.84 | 1,179,431 | +0.10(+0.22%) |
Jan 03, 2018 | 45.74 | 47.21 | 45.71 | 46.74 | 2,037,071 | +1.25(+2.75%) |
Jan 02, 2018 | 45.48 | 46.05 | 45.39 | 45.49 | 1,317,201 | +0.04(+0.10%) |
Dec 29, 2017 | 45.44 | 45.44 | 45.44 | 0 | +0.26(+0.57%) | |
Dec 28, 2017 | 44.55 | 45.24 | 44.52 | 45.19 | 1,325,606 | +0.60(+1.34%) |
Dec 27, 2017 | 44.49 | 44.68 | 44.33 | 44.59 | 880,323 | +0.10(+0.23%) |
Dec 26, 2017 | 44.48 | 44.77 | 44.36 | 44.49 | 880,429 | +0.04(+0.09%) |
Dec 22, 2017 | 43.92 | 44.68 | 43.85 | 44.45 | 1,197,963 | +0.53(+1.21%) |
Dec 21, 2017 | 43.78 | 44.26 | 43.67 | 43.92 | 1,234,829 | +0.05(+0.12%) |
Dec 20, 2017 | 44.29 | 44.29 | 43.49 | 43.87 | 1,440,403 | -0.37(-0.83%) |
Dec 19, 2017 | 44.45 | 44.67 | 44.14 | 44.23 | 1,425,139 | -0.10(-0.22%) |
Dec 18, 2017 | 44.11 | 45.01 | 44.11 | 44.33 | 1,604,372 | +0.20(+0.45%) |
Dec 15, 2017 | 44.26 | 44.41 | 43.78 | 44.13 | 3,413,658 | -0.02(-0.04%) |
Dec 14, 2017 | 43.79 | 44.72 | 43.79 | 44.15 | 1,292,246 | +0.20(+0.45%) |
Dec 13, 2017 | 43.95 | 44.35 | 43.72 | 43.95 | 1,104,923 | +0.13(+0.29%) |
Dec 12, 2017 | 43.53 | 44.23 | 43.26 | 43.82 | 1,344,437 | +0.30(+0.69%) |
Dec 11, 2017 | 43.20 | 43.99 | 43.03 | 43.52 | 1,362,620 | +0.54(+1.25%) |
Dec 08, 2017 | 43.20 | 43.34 | 42.91 | 42.98 | 986,202 | +0.08(+0.18%) |
Dec 07, 2017 | 42.39 | 42.98 | 42.00 | 42.91 | 1,210,983 | +0.56(+1.33%) |
Dec 06, 2017 | 42.92 | 43.00 | 41.61 | 42.34 | 1,622,752 | -0.59(-1.37%) |
Dec 05, 2017 | 43.32 | 43.55 | 42.67 | 42.93 | 1,074,285 | -0.45(-1.05%) |
Dec 04, 2017 | 43.69 | 43.89 | 42.96 | 43.39 | 1,826,155 | -0.22(-0.51%) |
Dec 01, 2017 | 42.92 | 43.82 | 42.65 | 43.61 | 2,287,882 | +0.69(+1.61%) |
Nov 30, 2017 | 41.57 | 42.98 | 41.30 | 42.92 | 2,324,815 | +1.47(+3.54%) |
Nov 29, 2017 | 41.96 | 42.05 | 40.88 | 41.45 | 2,079,622 | -0.53(-1.27%) |
Nov 28, 2017 | 42.04 | 42.26 | 41.77 | 41.98 | 1,263,087 | -0.10(-0.24%) |
Nov 27, 2017 | 42.44 | 42.54 | 42.04 | 42.09 | 886,289 | -0.37(-0.88%) |
Nov 24, 2017 | 42.49 | 42.95 | 42.41 | 42.46 | 738,543 | +0.19(+0.44%) |
Nov 22, 2017 | 41.79 | 42.47 | 41.68 | 42.27 | 1,193,603 | +0.60(+1.45%) |
Nov 21, 2017 | 41.82 | 42.03 | 41.48 | 41.67 | 1,799,877 | +0.04(+0.11%) |
Nov 20, 2017 | 41.48 | 41.90 | 40.71 | 41.63 | 1,699,589 | +0.08(+0.20%) |
Nov 17, 2017 | 41.91 | 41.91 | 41.15 | 41.54 | 1,402,788 | -0.19(-0.46%) |
Nov 16, 2017 | 41.60 | 41.76 | 40.89 | 41.73 | 2,236,414 | +0.12(+0.28%) |
Nov 15, 2017 | 41.81 | 42.21 | 41.25 | 41.62 | 1,853,411 | -0.21(-0.51%) |
Nov 14, 2017 | 42.50 | 42.58 | 41.79 | 41.83 | 1,598,562 | -0.59(-1.39%) |
Nov 13, 2017 | 42.98 | 43.01 | 42.34 | 42.42 | 1,354,051 | -0.72(-1.66%) |
Nov 10, 2017 | 43.69 | 43.90 | 43.11 | 43.14 | 939,771 | -0.40(-0.93%) |
Nov 09, 2017 | 43.71 | 44.00 | 43.50 | 43.54 | 830,255 | -0.40(-0.92%) |
Nov 08, 2017 | 44.32 | 44.52 | 43.92 | 43.94 | 651,815 | -0.48(-1.08%) |
Nov 07, 2017 | 44.36 | 44.83 | 44.36 | 44.42 | 802,863 | -0.03(-0.06%) |
Nov 06, 2017 | 43.65 | 44.55 | 43.64 | 44.45 | 1,097,853 | +0.80(+1.83%) |
Nov 03, 2017 | 42.82 | 43.84 | 42.63 | 43.65 | 1,551,744 | +0.82(+1.91%) |
Nov 02, 2017 | 43.39 | 43.73 | 42.38 | 42.83 | 1,485,758 | -0.90(-2.07%) |