Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 46.39 | 46.79 | 46.21 | 46.56 | 22,077,900 | +0.21(+0.44%) |
Nov 29, 2018 | 46.30 | 46.68 | 46.14 | 46.36 | 17,429,634 | -0.27(-0.57%) |
Nov 28, 2018 | 45.59 | 46.63 | 45.10 | 46.62 | 27,246,948 | +0.99(+2.18%) |
Nov 27, 2018 | 45.20 | 45.74 | 44.99 | 45.63 | 21,035,052 | +0.27(+0.59%) |
Nov 26, 2018 | 44.89 | 45.62 | 44.89 | 45.36 | 23,884,024 | +0.90(+2.03%) |
Nov 23, 2018 | 44.58 | 44.86 | 44.27 | 44.46 | 12,985,361 | -0.51(-1.14%) |
Nov 21, 2018 | 44.98 | 44.98 | 44.98 | 0 | -0.09(-0.21%) | |
Nov 20, 2018 | 45.51 | 45.67 | 44.92 | 45.07 | 26,810,766 | -0.67(-1.46%) |
Nov 19, 2018 | 45.44 | 45.88 | 45.12 | 45.74 | 23,563,980 | +0.33(+0.72%) |
Nov 16, 2018 | 45.16 | 45.62 | 45.02 | 45.41 | 22,000,146 | +0.10(+0.23%) |
Nov 15, 2018 | 44.21 | 45.39 | 43.99 | 45.31 | 27,058,840 | +0.57(+1.28%) |
Nov 14, 2018 | 45.59 | 45.71 | 44.17 | 44.74 | 28,865,934 | -0.51(-1.12%) |
Nov 13, 2018 | 45.14 | 45.74 | 45.13 | 45.24 | 32,758,542 | +0.33(+0.74%) |
Nov 12, 2018 | 45.58 | 45.96 | 44.85 | 44.91 | 22,150,772 | -0.59(-1.30%) |
Nov 09, 2018 | 45.53 | 45.80 | 45.23 | 45.50 | 22,116,252 | -0.10(-0.23%) |
Nov 08, 2018 | 45.38 | 45.98 | 45.35 | 45.60 | 26,146,336 | +0.01(+0.02%) |
Nov 07, 2018 | 45.80 | 46.10 | 44.92 | 45.59 | 24,288,102 | +0.03(+0.06%) |
Nov 06, 2018 | 45.41 | 45.70 | 45.07 | 45.57 | 24,319,736 | -0.09(-0.20%) |
Nov 05, 2018 | 45.72 | 46.21 | 43.53 | 45.66 | 22,286,550 | +0.04(+0.09%) |
Nov 02, 2018 | 46.13 | 46.49 | 45.19 | 45.62 | 21,488,432 | +0.04(+0.09%) |
Nov 01, 2018 | 45.47 | 45.92 | 45.23 | 45.58 | 20,747,116 | +0.28(+0.62%) |
Oct 31, 2018 | 45.13 | 45.98 | 45.13 | 45.30 | 27,812,832 | +0.46(+1.02%) |
Oct 30, 2018 | 44.63 | 45.02 | 44.14 | 44.84 | 29,274,474 | +0.39(+0.88%) |
Oct 29, 2018 | 44.15 | 45.23 | 43.90 | 44.45 | 35,910,604 | +0.83(+1.91%) |
Oct 26, 2018 | 43.66 | 44.19 | 43.22 | 43.61 | 35,317,788 | -0.52(-1.18%) |
Oct 25, 2018 | 43.00 | 44.77 | 42.90 | 44.13 | 34,509,452 | +1.42(+3.33%) |
Oct 24, 2018 | 43.66 | 43.82 | 42.56 | 42.71 | 36,610,032 | -1.17(-2.66%) |
Oct 23, 2018 | 43.26 | 44.21 | 42.95 | 43.88 | 29,999,740 | -0.08(-0.17%) |
Oct 22, 2018 | 45.16 | 45.25 | 43.88 | 43.95 | 20,707,538 | -1.06(-2.34%) |
Oct 19, 2018 | 45.17 | 45.63 | 44.98 | 45.01 | 22,940,220 | -0.18(-0.40%) |
Oct 18, 2018 | 46.10 | 46.29 | 44.90 | 45.19 | 26,480,192 | -1.16(-2.50%) |
Oct 17, 2018 | 45.58 | 46.81 | 45.26 | 46.34 | 27,644,624 | +0.62(+1.36%) |
Oct 16, 2018 | 45.36 | 45.77 | 44.70 | 45.72 | 33,170,334 | +0.42(+0.92%) |
Oct 15, 2018 | 44.68 | 45.94 | 44.68 | 45.30 | 40,094,616 | +0.96(+2.17%) |
Oct 12, 2018 | 44.33 | 45.38 | 43.29 | 44.34 | 37,683,964 | +0.57(+1.30%) |
Oct 11, 2018 | 44.57 | 44.96 | 43.41 | 43.77 | 38,952,084 | -0.84(-1.89%) |
Oct 10, 2018 | 45.70 | 46.01 | 44.60 | 44.62 | 25,706,472 | -0.94(-2.05%) |
Oct 09, 2018 | 45.42 | 45.93 | 45.07 | 45.55 | 18,706,888 | -0.12(-0.26%) |
Oct 08, 2018 | 45.08 | 45.92 | 45.08 | 45.67 | 15,110,444 | +0.41(+0.90%) |
Oct 05, 2018 | 45.70 | 45.83 | 45.08 | 45.26 | 17,383,966 | -0.27(-0.60%) |
Oct 04, 2018 | 44.87 | 45.83 | 44.87 | 45.53 | 25,168,894 | +0.73(+1.63%) |
Oct 03, 2018 | 44.67 | 45.03 | 44.53 | 44.80 | 21,675,636 | +0.44(+1.00%) |
Oct 02, 2018 | 44.45 | 44.55 | 44.14 | 44.36 | 20,576,468 | -0.10(-0.23%) |
Oct 01, 2018 | 44.88 | 44.93 | 44.39 | 44.46 | 20,229,304 | -0.26(-0.59%) |
Sep 28, 2018 | 44.84 | 45.08 | 44.60 | 44.73 | 21,844,506 | -0.22(-0.49%) |
Sep 27, 2018 | 45.34 | 45.61 | 44.90 | 44.95 | 23,491,148 | -0.29(-0.64%) |
Sep 26, 2018 | 46.27 | 46.33 | 45.12 | 45.24 | 25,882,574 | -0.91(-1.97%) |
Sep 25, 2018 | 46.21 | 46.54 | 46.12 | 46.15 | 17,871,078 | -0.03(-0.06%) |
Sep 24, 2018 | 46.63 | 46.94 | 46.16 | 46.17 | 23,038,492 | -0.62(-1.33%) |
Sep 21, 2018 | 47.44 | 47.49 | 46.73 | 46.79 | 42,491,880 | -0.48(-1.01%) |
Sep 20, 2018 | 47.34 | 47.49 | 46.79 | 47.27 | 23,865,136 | +0.28(+0.60%) |
Sep 19, 2018 | 46.37 | 47.19 | 46.19 | 46.99 | 20,029,642 | +0.61(+1.32%) |
Sep 18, 2018 | 46.16 | 46.54 | 45.99 | 46.38 | 25,918,316 | +0.16(+0.35%) |
Sep 17, 2018 | 46.59 | 46.60 | 45.90 | 46.22 | 25,805,522 | -0.36(-0.77%) |
Sep 14, 2018 | 46.96 | 47.27 | 46.54 | 46.57 | 24,675,338 | -0.23(-0.49%) |
Sep 13, 2018 | 47.66 | 47.87 | 46.79 | 46.80 | 31,586,192 | -0.80(-1.68%) |
Sep 12, 2018 | 48.78 | 48.84 | 47.48 | 47.60 | 28,048,638 | -1.23(-2.51%) |
Sep 11, 2018 | 48.84 | 48.98 | 48.78 | 48.83 | 26,041,528 | -0.07(-0.14%) |
Sep 10, 2018 | 49.03 | 49.22 | 48.77 | 48.90 | 18,359,766 | +0.05(+0.10%) |
Sep 07, 2018 | 49.29 | 49.41 | 48.80 | 48.84 | 25,245,172 | -0.45(-0.91%) |
Sep 06, 2018 | 50.13 | 50.34 | 49.30 | 49.30 | 24,392,206 | -0.87(-1.73%) |
Sep 05, 2018 | 50.10 | 50.37 | 50.04 | 50.16 | 26,243,950 | +0.13(+0.26%) |
Sep 04, 2018 | 49.74 | 50.16 | 49.41 | 50.04 | 22,332,322 | +0.27(+0.55%) |
Aug 31, 2018 | 49.76 | 49.76 | 49.76 | 0 | +0.02(+0.03%) | |
Aug 30, 2018 | 49.93 | 50.27 | 49.72 | 49.75 | 17,393,618 | -0.43(-0.85%) |
Aug 29, 2018 | 50.25 | 50.36 | 50.05 | 50.17 | 16,965,208 | -0.09(-0.19%) |
Aug 28, 2018 | 50.37 | 50.49 | 50.20 | 50.27 | 22,716,114 | -0.03(-0.05%) |
Aug 27, 2018 | 50.10 | 50.61 | 50.00 | 50.29 | 23,403,632 | +0.35(+0.70%) |
Aug 24, 2018 | 50.12 | 50.14 | 49.93 | 49.94 | 16,882,996 | +0.06(+0.12%) |
Aug 23, 2018 | 50.21 | 50.25 | 49.84 | 49.88 | 23,098,650 | -0.47(-0.93%) |
Aug 22, 2018 | 50.24 | 50.63 | 50.06 | 50.35 | 24,478,086 | +0.18(+0.36%) |
Aug 21, 2018 | 50.21 | 50.65 | 50.16 | 50.17 | 21,085,340 | -0.06(-0.12%) |
Aug 20, 2018 | 50.04 | 50.38 | 49.92 | 50.23 | 13,400,730 | +0.14(+0.29%) |
Aug 17, 2018 | 49.79 | 50.24 | 49.79 | 50.09 | 16,143,706 | +0.17(+0.34%) |
Aug 16, 2018 | 49.47 | 50.04 | 49.40 | 49.92 | 23,488,026 | +0.57(+1.16%) |
Aug 15, 2018 | 49.08 | 49.56 | 49.06 | 49.35 | 20,422,340 | -0.07(-0.14%) |
Aug 14, 2018 | 49.07 | 49.58 | 49.07 | 49.41 | 17,460,458 | +0.39(+0.80%) |
Aug 13, 2018 | 49.07 | 49.45 | 48.98 | 49.02 | 22,963,850 | -0.37(-0.76%) |
Aug 10, 2018 | 48.83 | 49.71 | 48.83 | 49.40 | 19,002,272 | -0.33(-0.67%) |
Aug 09, 2018 | 49.91 | 50.12 | 49.70 | 49.73 | 18,637,750 | -0.27(-0.54%) |
Aug 08, 2018 | 49.64 | 50.26 | 49.64 | 50.00 | 16,311,682 | +0.31(+0.63%) |
Aug 07, 2018 | 49.79 | 49.97 | 49.59 | 49.69 | 16,348,982 | -0.06(-0.12%) |
Aug 06, 2018 | 49.49 | 49.87 | 49.16 | 49.75 | 15,815,570 | +0.05(+0.10%) |
Aug 03, 2018 | 49.05 | 49.78 | 49.02 | 49.70 | 16,241,483 | +0.46(+0.93%) |
Aug 02, 2018 | 48.22 | 49.37 | 48.22 | 49.24 | 15,968,009 | +0.54(+1.11%) |
Aug 01, 2018 | 48.96 | 49.23 | 48.33 | 48.70 | 22,719,440 | +0.30(+0.63%) |
Jul 31, 2018 | 49.51 | 49.60 | 48.32 | 48.40 | 25,609,290 | -1.01(-2.05%) |
Jul 30, 2018 | 49.70 | 50.07 | 49.25 | 49.41 | 26,870,984 | -0.12(-0.24%) |
Jul 27, 2018 | 49.32 | 49.76 | 49.13 | 49.53 | 20,908,440 | +0.27(+0.55%) |
Jul 26, 2018 | 49.39 | 49.61 | 49.16 | 49.26 | 16,767,669 | +0.07(+0.14%) |
Jul 25, 2018 | 49.08 | 49.42 | 48.87 | 49.19 | 18,390,862 | -0.10(-0.21%) |
Jul 24, 2018 | 49.00 | 49.58 | 48.87 | 49.29 | 32,251,440 | +0.30(+0.60%) |
Jul 23, 2018 | 47.64 | 49.07 | 47.56 | 49.00 | 29,101,506 | +1.34(+2.82%) |
Jul 20, 2018 | 47.37 | 47.86 | 47.18 | 47.65 | 20,676,648 | +0.07(+0.14%) |
Jul 19, 2018 | 47.53 | 48.05 | 47.32 | 47.59 | 26,301,952 | -0.20(-0.42%) |
Jul 18, 2018 | 47.53 | 48.00 | 47.43 | 47.79 | 23,573,184 | +0.01(+0.02%) |
Jul 17, 2018 | 48.11 | 48.18 | 47.67 | 47.78 | 25,626,842 | -0.36(-0.75%) |
Jul 16, 2018 | 47.09 | 48.35 | 47.00 | 48.14 | 30,228,512 | +1.38(+2.94%) |
Jul 13, 2018 | 46.24 | 47.13 | 45.30 | 46.77 | 40,656,552 | -0.57(-1.20%) |
Jul 12, 2018 | 47.70 | 47.70 | 46.97 | 47.33 | 21,578,264 | -0.03(-0.07%) |
Jul 11, 2018 | 47.65 | 47.94 | 47.29 | 47.37 | 18,508,330 | -0.46(-0.97%) |
Jul 10, 2018 | 48.20 | 48.22 | 47.59 | 47.83 | 18,418,162 | -0.13(-0.26%) |
Jul 09, 2018 | 47.47 | 48.12 | 47.32 | 47.96 | 19,742,246 | +0.74(+1.57%) |
Jul 06, 2018 | 46.72 | 47.42 | 46.49 | 47.21 | 14,665,841 | +0.55(+1.18%) |
Jul 05, 2018 | 47.24 | 47.37 | 46.50 | 46.66 | 19,873,544 | -0.27(-0.58%) |
Jul 03, 2018 | 46.94 | 46.94 | 46.94 | 0 | -0.64(-1.35%) | |
Jul 02, 2018 | 46.63 | 47.63 | 46.52 | 47.58 | 25,099,876 | +0.74(+1.59%) |
Jun 29, 2018 | 48.25 | 46.81 | 46.83 | 51,953,248 | +1.53(+3.37%) | |
Jun 28, 2018 | 45.24 | 45.49 | 44.79 | 45.30 | 16,369,272 | +0.30(+0.66%) |
Jun 27, 2018 | 44.98 | 45.56 | 44.82 | 45.01 | 23,107,938 | -0.13(-0.28%) |
Jun 26, 2018 | 45.53 | 45.57 | 44.79 | 45.14 | 17,045,072 | -0.45(-0.98%) |
Jun 25, 2018 | 45.43 | 45.74 | 44.86 | 45.58 | 24,940,638 | +0.02(+0.04%) |
Jun 22, 2018 | 46.43 | 46.50 | 45.43 | 45.57 | 29,051,754 | -0.36(-0.79%) |
Jun 21, 2018 | 45.83 | 46.26 | 45.52 | 45.93 | 25,085,634 | -0.09(-0.20%) |
Jun 20, 2018 | 46.85 | 46.96 | 45.99 | 46.02 | 19,584,230 | -0.51(-1.09%) |
Jun 19, 2018 | 46.19 | 46.66 | 46.12 | 46.53 | 19,714,734 | +0.00(+0.00%) |
Jun 18, 2018 | 46.05 | 46.66 | 45.98 | 46.53 | 21,137,776 | +0.08(+0.18%) |
Jun 15, 2018 | 46.77 | 46.24 | 46.45 | 42,278,764 | +0.20(+0.44%) | |
Jun 14, 2018 | 46.74 | 46.76 | 46.02 | 46.24 | 21,530,886 | -0.35(-0.76%) |
Jun 13, 2018 | 46.79 | 47.24 | 46.58 | 46.60 | 17,639,160 | -0.19(-0.40%) |
Jun 12, 2018 | 47.00 | 47.26 | 46.54 | 46.78 | 16,108,936 | -0.11(-0.23%) |
Jun 11, 2018 | 47.13 | 47.40 | 46.88 | 46.89 | 16,002,508 | -0.14(-0.31%) |
Jun 08, 2018 | 46.94 | 47.11 | 46.45 | 47.04 | 15,348,483 | +0.04(+0.09%) |
Jun 07, 2018 | 47.11 | 47.30 | 46.67 | 46.99 | 20,477,852 | +0.04(+0.09%) |
Jun 06, 2018 | 46.99 | 46.95 | 18,752,806 | +0.91(+1.98%) | ||
Jun 05, 2018 | 46.13 | 46.40 | 45.86 | 46.04 | 14,066,363 | -0.28(-0.60%) |
Jun 04, 2018 | 46.28 | 46.61 | 46.12 | 46.32 | 12,539,141 | +0.12(+0.26%) |
Jun 01, 2018 | 46.09 | 46.48 | 45.85 | 46.20 | 16,691,184 | +0.59(+1.30%) |
May 31, 2018 | 45.79 | 45.94 | 45.44 | 45.61 | 20,734,558 | -0.20(-0.44%) |
May 30, 2018 | 45.33 | 45.99 | 45.09 | 45.81 | 19,429,752 | +1.08(+2.42%) |
May 29, 2018 | 45.65 | 45.84 | 44.47 | 44.73 | 37,405,500 | -1.65(-3.55%) |
May 25, 2018 | 46.38 | 46.38 | 46.38 | 0 | +0.19(+0.42%) | |
May 24, 2018 | 47.20 | 47.22 | 45.98 | 46.18 | 29,206,718 | -1.28(-2.69%) |
May 23, 2018 | 46.49 | 47.46 | 46.15 | 47.46 | 27,895,310 | +0.78(+1.66%) |
May 22, 2018 | 46.15 | 47.01 | 45.99 | 46.68 | 20,592,392 | +0.61(+1.32%) |
May 21, 2018 | 45.69 | 46.15 | 45.68 | 46.07 | 13,603,066 | +0.71(+1.56%) |
May 18, 2018 | 45.74 | 45.97 | 45.35 | 45.36 | 25,442,152 | -0.44(-0.96%) |
May 17, 2018 | 45.96 | 46.18 | 45.64 | 45.80 | 25,595,472 | -0.69(-1.49%) |
May 16, 2018 | 46.21 | 46.73 | 46.09 | 46.50 | 19,471,808 | +0.24(+0.53%) |
May 15, 2018 | 45.98 | 46.70 | 45.93 | 46.25 | 17,745,564 | +0.23(+0.50%) |
May 14, 2018 | 46.28 | 46.31 | 45.90 | 46.02 | 15,162,783 | +0.03(+0.06%) |
May 11, 2018 | 46.20 | 46.40 | 45.84 | 46.00 | 17,074,452 | -0.17(-0.37%) |
May 10, 2018 | 45.73 | 46.23 | 45.30 | 46.17 | 24,502,250 | +0.75(+1.66%) |
May 09, 2018 | 45.15 | 45.60 | 45.07 | 45.41 | 19,279,140 | +0.48(+1.07%) |
May 08, 2018 | 44.54 | 45.37 | 44.46 | 44.93 | 24,600,076 | +0.45(+1.01%) |
May 07, 2018 | 44.75 | 44.76 | 44.25 | 44.49 | 19,250,358 | +0.21(+0.48%) |
May 04, 2018 | 43.23 | 44.69 | 43.14 | 44.27 | 19,721,926 | +0.73(+1.69%) |
May 03, 2018 | 43.61 | 43.70 | 42.92 | 43.54 | 22,746,788 | -0.22(-0.50%) |
May 02, 2018 | 43.92 | 44.33 | 43.65 | 43.76 | 19,556,082 | -0.31(-0.70%) |
May 01, 2018 | 43.40 | 44.10 | 43.26 | 44.07 | 16,581,363 | +0.50(+1.15%) |
Apr 30, 2018 | 44.07 | 44.48 | 43.57 | 43.57 | 20,334,894 | -0.34(-0.76%) |
Apr 27, 2018 | 43.83 | 44.39 | 43.77 | 43.90 | 14,674,955 | -0.07(-0.15%) |
Apr 26, 2018 | 44.43 | 44.53 | 43.81 | 43.97 | 20,304,376 | -0.56(-1.26%) |
Apr 25, 2018 | 43.97 | 44.85 | 43.54 | 44.53 | 25,019,694 | +0.50(+1.14%) |
Apr 24, 2018 | 44.40 | 45.06 | 43.75 | 44.03 | 27,493,398 | -0.08(-0.19%) |
Apr 23, 2018 | 44.06 | 44.30 | 43.75 | 44.11 | 21,138,164 | +0.04(+0.10%) |
Apr 20, 2018 | 43.54 | 44.28 | 43.45 | 44.07 | 37,150,740 | +0.86(+1.98%) |
Apr 19, 2018 | 42.35 | 43.27 | 42.33 | 43.21 | 28,233,706 | +0.96(+2.28%) |
Apr 18, 2018 | 42.58 | 42.74 | 42.14 | 42.25 | 25,111,302 | -0.15(-0.36%) |
Apr 17, 2018 | 42.72 | 42.90 | 42.33 | 42.40 | 30,420,880 | -0.19(-0.45%) |
Apr 16, 2018 | 42.42 | 43.04 | 42.18 | 42.59 | 38,019,828 | -0.08(-0.18%) |
Apr 13, 2018 | 43.61 | 43.85 | 42.60 | 42.67 | 38,230,860 | -1.52(-3.43%) |
Apr 12, 2018 | 43.73 | 44.66 | 43.62 | 44.19 | 23,802,628 | +0.65(+1.48%) |
Apr 11, 2018 | 43.87 | 43.99 | 43.37 | 43.54 | 17,499,780 | -0.58(-1.31%) |
Apr 10, 2018 | 44.43 | 44.49 | 43.70 | 44.12 | 17,487,862 | +0.31(+0.71%) |
Apr 09, 2018 | 44.02 | 44.71 | 43.73 | 43.81 | 20,311,686 | +0.02(+0.04%) |
Apr 06, 2018 | 44.14 | 44.37 | 43.57 | 43.79 | 27,364,390 | -0.86(-1.93%) |
Apr 05, 2018 | 44.72 | 45.24 | 44.48 | 44.66 | 19,657,720 | +0.29(+0.66%) |
Apr 04, 2018 | 42.87 | 44.47 | 42.77 | 44.36 | 19,025,584 | +0.70(+1.59%) |
Apr 03, 2018 | 43.37 | 43.76 | 42.81 | 43.67 | 19,853,660 | +0.61(+1.42%) |
Apr 02, 2018 | 43.91 | 43.94 | 42.27 | 43.05 | 27,859,036 | -0.89(-2.02%) |
Mar 29, 2018 | 43.94 | 43.94 | 43.94 | 0 | +0.78(+1.81%) | |
Mar 28, 2018 | 42.90 | 43.54 | 42.72 | 43.16 | 27,839,798 | +0.32(+0.74%) |
Mar 27, 2018 | 43.94 | 44.27 | 42.50 | 42.85 | 28,229,250 | -1.00(-2.28%) |
Mar 26, 2018 | 43.56 | 44.06 | 43.20 | 43.84 | 31,865,692 | +1.10(+2.57%) |
Mar 23, 2018 | 44.20 | 44.39 | 42.71 | 42.74 | 36,943,852 | -1.30(-2.95%) |
Mar 22, 2018 | 45.45 | 45.51 | 43.75 | 44.04 | 38,945,176 | -1.89(-4.12%) |
Mar 21, 2018 | 46.13 | 46.60 | 45.73 | 45.94 | 22,653,728 | -0.09(-0.20%) |
Mar 20, 2018 | 46.76 | 46.86 | 45.83 | 46.03 | 32,051,938 | -0.49(-1.05%) |
Mar 19, 2018 | 46.85 | 46.95 | 46.09 | 46.52 | 21,444,792 | -0.35(-0.75%) |
Mar 16, 2018 | 47.78 | 47.93 | 46.84 | 46.87 | 44,242,048 | -0.78(-1.64%) |
Mar 15, 2018 | 47.60 | 47.89 | 47.15 | 47.65 | 15,835,916 | +0.17(+0.35%) |
Mar 14, 2018 | 48.51 | 48.55 | 47.33 | 47.48 | 14,565,184 | -0.78(-1.62%) |
Mar 13, 2018 | 48.96 | 48.98 | 48.14 | 48.26 | 16,469,681 | -0.39(-0.79%) |
Mar 12, 2018 | 48.86 | 49.10 | 48.60 | 48.65 | 14,806,722 | -0.18(-0.36%) |
Mar 09, 2018 | 47.93 | 48.86 | 47.83 | 48.82 | 22,722,068 | +1.27(+2.66%) |
Mar 08, 2018 | 47.58 | 47.81 | 47.15 | 47.56 | 19,895,046 | +0.10(+0.21%) |
Mar 07, 2018 | 46.96 | 47.46 | 29,564,552 | -0.39(-0.82%) | ||
Mar 06, 2018 | 48.39 | 48.52 | 47.49 | 47.85 | 28,567,716 | -0.44(-0.90%) |
Mar 05, 2018 | 47.63 | 48.61 | 47.45 | 48.29 | 24,521,786 | +0.15(+0.31%) |
Mar 02, 2018 | 47.72 | 48.31 | 47.31 | 48.14 | 26,749,808 | +0.08(+0.17%) |
Mar 01, 2018 | 48.84 | 49.42 | 47.84 | 48.05 | 33,977,428 | -0.92(-1.88%) |
Feb 28, 2018 | 49.86 | 50.16 | 48.90 | 48.97 | 21,310,170 | -0.67(-1.35%) |
Feb 27, 2018 | 50.33 | 50.71 | 49.65 | 49.65 | 20,298,304 | -0.64(-1.27%) |
Feb 26, 2018 | 50.10 | 50.31 | 49.43 | 50.28 | 19,652,496 | +0.67(+1.35%) |
Feb 23, 2018 | 49.53 | 49.67 | 48.92 | 49.61 | 25,164,334 | +0.30(+0.61%) |
Feb 22, 2018 | 49.20 | 49.31 | 21,406,436 | -0.77(-1.54%) | ||
Feb 21, 2018 | 50.19 | 50.72 | 50.08 | 50.08 | 23,821,034 | -0.18(-0.37%) |
Feb 20, 2018 | 50.19 | 51.36 | 50.12 | 50.27 | 22,085,082 | +0.00(+0.00%) |
Feb 16, 2018 | 50.27 | 50.27 | 50.27 | 0 | -0.06(-0.12%) | |
Feb 15, 2018 | 50.16 | 50.39 | 49.59 | 50.32 | 26,711,022 | +0.39(+0.79%) |
Feb 14, 2018 | 48.50 | 49.97 | 48.46 | 49.93 | 28,243,414 | +1.30(+2.67%) |
Feb 13, 2018 | 47.00 | 48.71 | 46.91 | 48.63 | 28,891,072 | +1.26(+2.65%) |
Feb 12, 2018 | 47.26 | 47.89 | 46.85 | 47.37 | 29,087,166 | +0.31(+0.66%) |
Feb 09, 2018 | 47.07 | 47.37 | 45.88 | 47.06 | 58,326,904 | +0.61(+1.32%) |
Feb 08, 2018 | 48.07 | 48.16 | 46.41 | 46.45 | 51,960,900 | -1.79(-3.72%) |
Feb 07, 2018 | 47.74 | 48.73 | 47.58 | 48.24 | 54,254,296 | +0.22(+0.45%) |
Feb 06, 2018 | 47.71 | 49.05 | 46.84 | 48.03 | 99,077,272 | -0.89(-1.82%) |
Feb 05, 2018 | 49.22 | 50.22 | 48.63 | 48.92 | 123,021,264 | -4.80(-8.94%) |
Feb 02, 2018 | 54.78 | 54.94 | 53.52 | 53.72 | 22,547,728 | -1.21(-2.20%) |
Feb 01, 2018 | 54.81 | 55.15 | 54.55 | 54.93 | 18,745,572 | +0.10(+0.18%) |
Jan 31, 2018 | 54.40 | 55.09 | 54.31 | 54.83 | 21,768,644 | +0.42(+0.77%) |
Jan 30, 2018 | 54.53 | 54.95 | 54.51 | 54.41 | 19,384,518 | -0.45(-0.82%) |
Jan 29, 2018 | 54.83 | 55.27 | 54.73 | 54.86 | 19,322,270 | -0.09(-0.17%) |
Jan 26, 2018 | 54.92 | 55.04 | 54.38 | 54.95 | 19,498,724 | +0.23(+0.43%) |
Jan 25, 2018 | 54.76 | 54.88 | 54.51 | 54.72 | 21,077,830 | +0.14(+0.26%) |
Jan 24, 2018 | 54.13 | 54.70 | 54.01 | 54.58 | 24,211,916 | +0.83(+1.54%) |
Jan 23, 2018 | 53.60 | 54.05 | 53.53 | 53.75 | 15,521,430 | -0.20(-0.37%) |
Jan 22, 2018 | 53.34 | 53.97 | 53.32 | 53.95 | 14,687,079 | +0.43(+0.79%) |
Jan 19, 2018 | 53.47 | 53.56 | 53.20 | 53.53 | 19,825,200 | +0.23(+0.42%) |
Jan 18, 2018 | 53.23 | 53.60 | 53.23 | 53.30 | 19,563,484 | +0.06(+0.11%) |
Jan 17, 2018 | 52.38 | 53.38 | 52.08 | 53.24 | 28,654,880 | +1.15(+2.21%) |
Jan 16, 2018 | 52.33 | 52.63 | 51.82 | 52.09 | 20,922,150 | -0.04(-0.08%) |
Jan 12, 2018 | 52.13 | 52.13 | 52.13 | 0 | -0.38(-0.73%) | |
Jan 11, 2018 | 53.05 | 53.07 | 52.25 | 52.52 | 26,475,762 | -0.09(-0.17%) |
Jan 10, 2018 | 52.84 | 52.61 | 21,724,738 | +0.72(+1.38%) | ||
Jan 09, 2018 | 51.93 | 52.32 | 51.73 | 51.89 | 18,915,340 | +0.18(+0.35%) |
Jan 08, 2018 | 52.23 | 52.28 | 51.63 | 51.71 | 18,679,362 | -0.59(-1.13%) |
Jan 05, 2018 | 52.31 | 52.35 | 51.75 | 52.30 | 17,058,340 | +0.35(+0.67%) |
Jan 04, 2018 | 51.66 | 52.55 | 51.60 | 51.95 | 22,483,474 | +0.64(+1.25%) |
Jan 03, 2018 | 51.03 | 51.48 | 50.93 | 51.31 | 17,038,602 | +0.39(+0.77%) |
Jan 02, 2018 | 50.88 | 51.14 | 50.59 | 50.92 | 16,578,549 | +0.35(+0.69%) |
Dec 29, 2017 | 50.57 | 50.57 | 50.57 | 0 | -0.53(-1.03%) | |
Dec 28, 2017 | 50.87 | 51.10 | 50.77 | 51.09 | 12,658,133 | +0.29(+0.57%) |
Dec 27, 2017 | 50.93 | 51.04 | 50.56 | 50.80 | 12,008,711 | -0.15(-0.29%) |
Dec 26, 2017 | 51.26 | 51.44 | 50.68 | 50.95 | 13,992,299 | -0.35(-0.68%) |
Dec 22, 2017 | 51.68 | 51.88 | 51.00 | 51.30 | 13,981,345 | -0.05(-0.10%) |
Dec 21, 2017 | 50.58 | 51.77 | 50.58 | 51.35 | 26,550,632 | +1.23(+2.44%) |
Dec 20, 2017 | 50.74 | 50.90 | 50.06 | 50.13 | 19,849,666 | -0.18(-0.36%) |
Dec 19, 2017 | 51.01 | 51.07 | 50.25 | 50.31 | 20,468,444 | -0.47(-0.92%) |
Dec 18, 2017 | 50.38 | 50.94 | 50.32 | 50.78 | 23,376,794 | +0.88(+1.75%) |
Dec 15, 2017 | 49.55 | 50.55 | 49.47 | 49.90 | 43,753,064 | +0.54(+1.10%) |
Dec 14, 2017 | 49.63 | 50.00 | 49.35 | 49.36 | 17,615,030 | -0.15(-0.30%) |
Dec 13, 2017 | 50.27 | 50.43 | 49.49 | 49.51 | 20,802,566 | -0.78(-1.54%) |
Dec 12, 2017 | 50.28 | 50.48 | 48.93 | 50.28 | 29,331,962 | +1.22(+2.48%) |
Dec 11, 2017 | 49.14 | 49.43 | 48.88 | 49.07 | 19,048,202 | -0.37(-0.74%) |
Dec 08, 2017 | 49.43 | 49.94 | 49.30 | 49.43 | 26,415,652 | -0.04(-0.08%) |
Dec 07, 2017 | 48.72 | 50.01 | 48.58 | 49.48 | 39,581,524 | +0.66(+1.35%) |
Dec 06, 2017 | 48.91 | 49.26 | 48.44 | 48.82 | 32,100,300 | +0.02(+0.03%) |
Dec 05, 2017 | 48.89 | 49.52 | 47.88 | 48.80 | 47,694,216 | +0.97(+2.02%) |
Dec 04, 2017 | 47.73 | 47.90 | 47.68 | 47.83 | 34,445,016 | +0.99(+2.12%) |