Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.48 | 43.26 | 42.45 | 43.24 | 8,859,458 | +0.87(+2.04%) |
Dec 28, 2018 | 42.10 | 43.00 | 42.01 | 42.37 | 9,240,172 | +0.44(+1.05%) |
Dec 27, 2018 | 41.29 | 41.93 | 40.53 | 41.93 | 9,519,827 | +0.32(+0.76%) |
Dec 26, 2018 | 40.60 | 41.68 | 39.84 | 41.62 | 10,084,298 | +1.06(+2.60%) |
Dec 24, 2018 | 41.14 | 41.34 | 40.55 | 40.56 | 6,708,847 | -0.88(-2.13%) |
Dec 21, 2018 | 41.78 | 42.74 | 41.29 | 41.44 | 17,389,172 | -0.20(-0.48%) |
Dec 20, 2018 | 41.80 | 42.08 | 41.38 | 41.64 | 12,210,478 | -0.27(-0.65%) |
Dec 19, 2018 | 43.13 | 43.26 | 41.48 | 41.92 | 9,389,783 | -0.97(-2.27%) |
Dec 18, 2018 | 42.72 | 43.30 | 42.47 | 42.89 | 9,900,115 | +0.53(+1.26%) |
Dec 17, 2018 | 43.20 | 43.62 | 42.23 | 42.36 | 15,046,917 | -1.00(-2.30%) |
Dec 14, 2018 | 44.26 | 44.30 | 43.20 | 43.36 | 12,872,408 | -1.26(-2.83%) |
Dec 13, 2018 | 44.51 | 44.87 | 44.35 | 44.62 | 8,689,712 | +0.17(+0.37%) |
Dec 12, 2018 | 44.09 | 45.13 | 44.06 | 44.45 | 8,952,478 | +0.84(+1.93%) |
Dec 11, 2018 | 44.15 | 44.23 | 43.19 | 43.61 | 8,041,564 | -0.12(-0.29%) |
Dec 10, 2018 | 44.30 | 44.33 | 42.73 | 43.74 | 9,661,353 | -0.42(-0.94%) |
Dec 07, 2018 | 44.28 | 44.75 | 43.88 | 44.16 | 12,577,646 | -0.14(-0.32%) |
Dec 06, 2018 | 43.39 | 44.30 | 42.97 | 44.30 | 13,480,814 | +1.01(+2.34%) |
Dec 04, 2018 | 44.44 | 44.78 | 43.22 | 43.28 | 11,047,575 | -1.04(-2.35%) |
Dec 03, 2018 | 44.57 | 44.91 | 44.05 | 44.32 | 11,290,296 | -0.15(-0.34%) |
Nov 30, 2018 | 43.09 | 44.49 | 43.05 | 44.47 | 16,748,075 | +1.36(+3.16%) |
Nov 29, 2018 | 43.25 | 43.56 | 42.74 | 43.11 | 8,929,664 | -0.15(-0.35%) |
Nov 28, 2018 | 42.80 | 43.53 | 42.64 | 43.26 | 9,611,076 | +0.71(+1.66%) |
Nov 27, 2018 | 42.17 | 42.63 | 41.48 | 42.55 | 19,905,056 | -1.31(-3.00%) |
Nov 26, 2018 | 44.41 | 44.48 | 43.55 | 43.86 | 8,113,031 | -0.17(-0.38%) |
Nov 23, 2018 | 44.07 | 44.45 | 43.82 | 44.03 | 2,798,678 | -0.22(-0.51%) |
Nov 21, 2018 | 44.25 | 44.25 | 44.25 | 0 | -0.27(-0.60%) | |
Nov 20, 2018 | 44.10 | 44.76 | 44.01 | 44.52 | 15,167,693 | +0.03(+0.07%) |
Nov 19, 2018 | 44.89 | 45.03 | 44.08 | 44.49 | 13,318,543 | -0.49(-1.09%) |
Nov 16, 2018 | 44.58 | 45.59 | 44.45 | 44.98 | 12,172,648 | +0.67(+1.50%) |
Nov 15, 2018 | 43.38 | 44.38 | 43.02 | 44.31 | 9,107,201 | +0.57(+1.29%) |
Nov 14, 2018 | 44.00 | 44.04 | 43.49 | 43.75 | 7,543,327 | +0.00(+0.00%) |
Nov 13, 2018 | 44.10 | 44.35 | 43.51 | 43.75 | 5,513,732 | -0.22(-0.49%) |
Nov 12, 2018 | 44.39 | 44.53 | 43.84 | 43.96 | 7,051,378 | -0.45(-1.01%) |
Nov 09, 2018 | 43.92 | 44.60 | 43.76 | 44.41 | 9,746,029 | +0.48(+1.10%) |
Nov 08, 2018 | 44.10 | 44.65 | 43.77 | 43.93 | 8,394,332 | -0.15(-0.34%) |
Nov 07, 2018 | 43.16 | 44.18 | 43.16 | 44.08 | 11,400,906 | +1.36(+3.19%) |
Nov 06, 2018 | 43.23 | 43.36 | 42.01 | 42.72 | 12,256,914 | -0.57(-1.31%) |
Nov 05, 2018 | 42.68 | 43.36 | 42.61 | 43.28 | 8,178,715 | +1.11(+2.64%) |
Nov 02, 2018 | 43.64 | 43.66 | 41.90 | 42.17 | 11,103,474 | -1.20(-2.76%) |
Nov 01, 2018 | 42.16 | 43.45 | 42.13 | 43.36 | 9,984,362 | +1.32(+3.15%) |
Oct 31, 2018 | 41.93 | 42.56 | 41.68 | 42.04 | 11,439,508 | +0.43(+1.04%) |
Oct 30, 2018 | 41.36 | 41.75 | 40.83 | 41.61 | 13,540,774 | +0.24(+0.58%) |
Oct 29, 2018 | 42.57 | 42.60 | 40.93 | 41.37 | 12,055,995 | -0.58(-1.39%) |
Oct 26, 2018 | 40.94 | 42.47 | 40.59 | 41.95 | 16,435,401 | +1.01(+2.48%) |
Oct 25, 2018 | 40.62 | 41.90 | 39.05 | 40.94 | 19,482,624 | +0.32(+0.78%) |
Oct 24, 2018 | 42.18 | 42.57 | 40.49 | 40.62 | 16,327,884 | -1.51(-3.59%) |
Oct 23, 2018 | 42.03 | 42.45 | 41.45 | 42.13 | 18,476,492 | -0.19(-0.45%) |
Oct 22, 2018 | 42.63 | 43.17 | 42.02 | 42.32 | 29,610,524 | -2.84(-6.30%) |
Oct 19, 2018 | 46.46 | 46.46 | 45.16 | 45.17 | 18,009,952 | -1.40(-3.00%) |
Oct 18, 2018 | 47.83 | 47.86 | 46.33 | 46.57 | 16,356,960 | -2.43(-4.96%) |
Oct 17, 2018 | 48.19 | 49.31 | 47.96 | 49.00 | 7,869,102 | +0.89(+1.85%) |
Oct 16, 2018 | 48.19 | 48.32 | 47.52 | 48.11 | 7,748,308 | +0.18(+0.38%) |
Oct 15, 2018 | 48.00 | 48.41 | 47.70 | 47.92 | 7,641,421 | +0.08(+0.17%) |
Oct 12, 2018 | 48.09 | 48.21 | 47.13 | 47.84 | 12,878,659 | +0.01(+0.02%) |
Oct 11, 2018 | 50.55 | 50.55 | 47.43 | 47.83 | 15,074,081 | -2.72(-5.38%) |
Oct 10, 2018 | 52.35 | 52.70 | 50.54 | 50.55 | 12,535,960 | -2.05(-3.89%) |
Oct 09, 2018 | 52.17 | 52.98 | 51.97 | 52.60 | 7,956,720 | +0.27(+0.52%) |
Oct 08, 2018 | 51.96 | 52.53 | 51.75 | 52.32 | 9,337,563 | +0.41(+0.79%) |
Oct 05, 2018 | 51.97 | 52.32 | 51.67 | 51.92 | 4,566,050 | +0.04(+0.08%) |
Oct 04, 2018 | 51.77 | 52.07 | 51.49 | 51.87 | 5,252,106 | +0.09(+0.18%) |
Oct 03, 2018 | 52.06 | 52.24 | 51.51 | 51.78 | 5,737,805 | -0.12(-0.24%) |
Oct 02, 2018 | 51.44 | 51.92 | 51.18 | 51.91 | 6,448,672 | +0.58(+1.13%) |
Oct 01, 2018 | 51.55 | 51.78 | 51.28 | 51.33 | 5,255,586 | +0.02(+0.03%) |
Sep 28, 2018 | 51.20 | 51.34 | 50.99 | 51.31 | 4,465,451 | +0.11(+0.21%) |
Sep 27, 2018 | 50.96 | 51.32 | 50.81 | 51.20 | 5,624,907 | +0.27(+0.54%) |
Sep 26, 2018 | 51.15 | 51.56 | 50.77 | 50.93 | 7,067,956 | -0.17(-0.32%) |
Sep 25, 2018 | 51.10 | 51.67 | 51.03 | 51.10 | 7,143,479 | +0.19(+0.37%) |
Sep 24, 2018 | 51.24 | 51.49 | 50.65 | 50.91 | 4,764,743 | -0.55(-1.06%) |
Sep 21, 2018 | 51.14 | 51.75 | 51.04 | 51.45 | 10,901,393 | +0.41(+0.81%) |
Sep 20, 2018 | 50.28 | 51.20 | 50.27 | 51.04 | 5,466,376 | +0.79(+1.56%) |
Sep 19, 2018 | 50.87 | 51.44 | 50.08 | 50.25 | 5,382,979 | -0.56(-1.11%) |
Sep 18, 2018 | 50.57 | 50.96 | 50.53 | 50.82 | 4,480,782 | +0.15(+0.29%) |
Sep 17, 2018 | 50.30 | 50.83 | 50.14 | 50.67 | 5,360,755 | +0.50(+1.01%) |
Sep 14, 2018 | 50.15 | 50.19 | 49.83 | 50.16 | 4,710,931 | -0.08(-0.16%) |
Sep 13, 2018 | 50.17 | 50.39 | 49.20 | 50.25 | 7,371,235 | +0.38(+0.76%) |
Sep 12, 2018 | 50.03 | 50.12 | 49.49 | 49.87 | 8,499,932 | -0.13(-0.26%) |
Sep 11, 2018 | 50.30 | 50.43 | 49.96 | 50.00 | 4,338,346 | -0.31(-0.61%) |
Sep 10, 2018 | 50.83 | 51.06 | 50.25 | 50.30 | 4,795,732 | -0.37(-0.73%) |
Sep 07, 2018 | 50.19 | 50.76 | 50.12 | 50.68 | 4,258,566 | +0.31(+0.61%) |
Sep 06, 2018 | 50.44 | 50.73 | 50.31 | 50.37 | 6,024,512 | -0.21(-0.42%) |
Sep 05, 2018 | 50.09 | 50.68 | 49.93 | 50.58 | 7,618,011 | +0.60(+1.19%) |
Sep 04, 2018 | 50.01 | 50.16 | 49.49 | 49.99 | 5,742,930 | -0.06(-0.12%) |
Aug 31, 2018 | 50.05 | 50.05 | 50.05 | 0 | -0.12(-0.23%) | |
Aug 30, 2018 | 50.46 | 50.61 | 49.99 | 50.16 | 4,754,477 | -0.36(-0.70%) |
Aug 29, 2018 | 49.68 | 50.63 | 49.64 | 50.52 | 5,589,101 | +0.79(+1.58%) |
Aug 28, 2018 | 49.53 | 49.82 | 49.33 | 49.73 | 3,704,441 | +0.13(+0.27%) |
Aug 27, 2018 | 49.78 | 50.11 | 49.56 | 49.60 | 5,243,934 | +0.03(+0.07%) |
Aug 24, 2018 | 49.68 | 49.80 | 49.29 | 49.57 | 5,535,809 | -0.10(-0.20%) |
Aug 23, 2018 | 50.04 | 50.19 | 49.53 | 49.67 | 4,133,523 | -0.40(-0.79%) |
Aug 22, 2018 | 49.69 | 50.20 | 49.49 | 50.06 | 6,722,192 | +0.40(+0.82%) |
Aug 21, 2018 | 49.93 | 50.14 | 49.64 | 49.66 | 6,168,541 | -0.20(-0.40%) |
Aug 20, 2018 | 50.51 | 50.51 | 49.86 | 49.86 | 7,485,204 | -0.47(-0.94%) |
Aug 17, 2018 | 50.67 | 50.91 | 50.25 | 50.33 | 10,729,230 | -0.18(-0.36%) |
Aug 16, 2018 | 49.82 | 50.71 | 49.53 | 50.51 | 8,814,427 | +0.70(+1.41%) |
Aug 15, 2018 | 49.49 | 49.94 | 49.09 | 49.81 | 6,308,859 | +0.25(+0.50%) |
Aug 14, 2018 | 49.01 | 49.71 | 49.01 | 49.56 | 6,306,767 | +0.45(+0.91%) |
Aug 13, 2018 | 48.93 | 49.43 | 48.87 | 49.11 | 5,804,652 | +0.09(+0.19%) |
Aug 10, 2018 | 49.28 | 49.45 | 48.75 | 49.02 | 4,277,440 | -0.18(-0.37%) |
Aug 09, 2018 | 49.40 | 49.71 | 49.06 | 49.20 | 4,837,636 | -0.53(-1.06%) |
Aug 08, 2018 | 49.05 | 49.96 | 48.65 | 49.73 | 8,475,973 | +0.98(+2.02%) |
Aug 07, 2018 | 49.08 | 49.17 | 48.63 | 48.75 | 6,198,116 | -0.34(-0.69%) |
Aug 06, 2018 | 48.79 | 49.29 | 48.53 | 49.09 | 6,684,244 | +0.19(+0.39%) |
Aug 03, 2018 | 48.89 | 49.05 | 48.68 | 48.90 | 5,645,785 | -0.09(-0.19%) |
Aug 02, 2018 | 49.18 | 49.37 | 48.46 | 48.99 | 7,080,274 | -0.29(-0.59%) |
Aug 01, 2018 | 48.65 | 49.75 | 48.58 | 49.28 | 9,343,682 | +0.72(+1.48%) |
Jul 31, 2018 | 48.88 | 49.11 | 48.28 | 48.56 | 7,937,802 | -0.15(-0.31%) |
Jul 30, 2018 | 47.05 | 48.78 | 46.96 | 48.71 | 9,796,096 | +1.66(+3.53%) |
Jul 27, 2018 | 48.40 | 48.57 | 46.97 | 47.05 | 7,727,218 | -0.83(-1.73%) |
Jul 26, 2018 | 49.68 | 50.20 | 46.35 | 47.87 | 17,719,724 | -0.93(-1.90%) |
Jul 25, 2018 | 48.01 | 48.94 | 47.90 | 48.80 | 10,736,205 | +0.64(+1.34%) |
Jul 24, 2018 | 46.35 | 48.16 | 46.32 | 48.15 | 11,699,690 | +1.97(+4.26%) |
Jul 23, 2018 | 46.29 | 46.43 | 45.83 | 46.19 | 9,187,455 | -0.69(-1.46%) |
Jul 20, 2018 | 46.78 | 47.01 | 46.63 | 46.87 | 5,782,073 | +0.14(+0.30%) |
Jul 19, 2018 | 46.98 | 47.06 | 46.35 | 46.73 | 4,593,740 | -0.28(-0.60%) |
Jul 18, 2018 | 46.77 | 47.04 | 46.53 | 47.01 | 4,513,202 | +0.21(+0.44%) |
Jul 17, 2018 | 46.81 | 46.96 | 46.63 | 46.81 | 4,719,178 | +0.17(+0.35%) |
Jul 16, 2018 | 47.01 | 47.06 | 46.46 | 46.64 | 4,570,093 | -0.36(-0.76%) |
Jul 13, 2018 | 46.80 | 47.17 | 46.72 | 47.00 | 4,459,114 | +0.04(+0.09%) |
Jul 12, 2018 | 46.74 | 46.99 | 46.47 | 46.96 | 4,937,275 | +0.88(+1.90%) |
Jul 11, 2018 | 46.29 | 46.38 | 45.90 | 46.08 | 4,713,944 | -0.36(-0.77%) |
Jul 10, 2018 | 46.92 | 46.92 | 46.29 | 46.44 | 4,495,321 | -0.22(-0.48%) |
Jul 09, 2018 | 46.82 | 46.91 | 46.53 | 46.66 | 4,981,317 | -0.09(-0.19%) |
Jul 06, 2018 | 46.47 | 46.85 | 46.38 | 46.75 | 6,239,895 | +0.50(+1.09%) |
Jul 05, 2018 | 45.82 | 47.04 | 45.35 | 46.25 | 6,472,642 | +0.58(+1.27%) |
Jul 03, 2018 | 45.67 | 45.67 | 45.67 | 0 | +0.38(+0.83%) | |
Jul 02, 2018 | 45.27 | 45.33 | 44.71 | 45.29 | 6,701,572 | -0.12(-0.27%) |
Jun 29, 2018 | 45.37 | 45.83 | 45.26 | 45.41 | 9,510,484 | +0.03(+0.07%) |
Jun 28, 2018 | 44.71 | 45.65 | 44.71 | 45.38 | 12,691,759 | +0.68(+1.52%) |
Jun 27, 2018 | 44.85 | 44.97 | 44.56 | 44.70 | 11,463,006 | -0.36(-0.80%) |
Jun 26, 2018 | 44.80 | 45.33 | 44.78 | 45.06 | 10,662,533 | +0.20(+0.44%) |
Jun 25, 2018 | 45.13 | 45.40 | 44.52 | 44.86 | 9,062,502 | -0.39(-0.85%) |
Jun 22, 2018 | 44.85 | 45.41 | 44.51 | 45.25 | 13,392,946 | +0.98(+2.22%) |
Jun 21, 2018 | 44.46 | 44.63 | 43.90 | 44.26 | 7,117,672 | -0.25(-0.57%) |
Jun 20, 2018 | 43.98 | 44.56 | 43.95 | 44.52 | 7,484,654 | +0.50(+1.14%) |
Jun 19, 2018 | 43.82 | 44.07 | 43.52 | 44.02 | 6,666,325 | -0.01(-0.02%) |
Jun 18, 2018 | 44.54 | 44.71 | 43.91 | 44.03 | 10,383,522 | -0.94(-2.10%) |
Jun 15, 2018 | 44.98 | 44.01 | 44.97 | 17,665,916 | +0.96(+2.18%) | |
Jun 14, 2018 | 43.89 | 44.20 | 43.58 | 44.01 | 5,836,114 | +0.14(+0.32%) |
Jun 13, 2018 | 43.78 | 44.56 | 43.69 | 43.87 | 8,911,848 | +0.27(+0.62%) |
Jun 12, 2018 | 43.61 | 43.79 | 43.48 | 43.60 | 10,098,452 | +0.01(+0.02%) |
Jun 11, 2018 | 43.74 | 43.90 | 43.38 | 43.59 | 6,004,357 | -0.03(-0.08%) |
Jun 08, 2018 | 43.18 | 43.67 | 43.16 | 43.62 | 5,712,270 | +0.44(+1.03%) |
Jun 07, 2018 | 43.45 | 43.57 | 43.00 | 43.18 | 6,909,209 | -0.25(-0.57%) |
Jun 06, 2018 | 43.46 | 43.43 | 8,788,366 | +0.82(+1.93%) | ||
Jun 05, 2018 | 42.18 | 42.82 | 42.07 | 42.61 | 9,848,293 | +0.39(+0.91%) |
Jun 04, 2018 | 42.94 | 43.00 | 41.01 | 42.22 | 18,378,714 | -1.38(-3.16%) |
Jun 01, 2018 | 43.42 | 43.82 | 43.25 | 43.60 | 7,452,848 | +0.42(+0.97%) |
May 31, 2018 | 43.61 | 43.64 | 43.05 | 43.18 | 10,797,509 | -0.33(-0.75%) |
May 30, 2018 | 43.07 | 43.86 | 43.07 | 43.51 | 7,867,001 | +0.62(+1.43%) |
May 29, 2018 | 42.98 | 43.18 | 42.48 | 42.89 | 9,397,250 | -0.41(-0.95%) |
May 25, 2018 | 43.30 | 43.30 | 43.30 | 0 | +0.07(+0.15%) | |
May 24, 2018 | 43.11 | 43.29 | 42.77 | 43.24 | 6,008,234 | +0.16(+0.36%) |
May 23, 2018 | 42.95 | 43.18 | 42.76 | 43.08 | 7,265,318 | +0.13(+0.31%) |
May 22, 2018 | 42.90 | 43.34 | 42.84 | 42.95 | 4,571,033 | +0.08(+0.19%) |
May 21, 2018 | 42.73 | 43.30 | 42.61 | 42.87 | 6,630,089 | -0.39(-0.89%) |
May 18, 2018 | 43.39 | 43.62 | 43.02 | 43.25 | 7,848,024 | -0.02(-0.06%) |
May 17, 2018 | 42.71 | 43.82 | 42.64 | 43.28 | 9,867,630 | +0.43(+1.02%) |
May 16, 2018 | 43.04 | 43.18 | 42.77 | 42.84 | 6,601,152 | -0.07(-0.17%) |
May 15, 2018 | 42.63 | 42.95 | 42.43 | 42.92 | 9,911,047 | +0.23(+0.54%) |
May 14, 2018 | 42.62 | 43.16 | 42.43 | 42.69 | 10,622,587 | +0.13(+0.31%) |
May 11, 2018 | 42.16 | 42.76 | 41.89 | 42.56 | 10,952,560 | +0.58(+1.39%) |
May 10, 2018 | 42.12 | 42.43 | 41.85 | 41.97 | 11,120,911 | +0.05(+0.12%) |
May 09, 2018 | 41.45 | 42.02 | 41.32 | 41.92 | 14,120,455 | +0.46(+1.11%) |
May 08, 2018 | 42.02 | 42.02 | 41.00 | 41.47 | 14,875,901 | -0.65(-1.54%) |
May 07, 2018 | 42.11 | 42.41 | 41.88 | 42.11 | 8,288,093 | -0.01(-0.02%) |
May 04, 2018 | 41.98 | 42.26 | 41.58 | 42.12 | 7,493,862 | -0.10(-0.23%) |
May 03, 2018 | 42.34 | 42.55 | 41.65 | 42.22 | 9,965,174 | -0.04(-0.10%) |
May 02, 2018 | 42.97 | 43.00 | 42.08 | 42.26 | 10,055,788 | -0.98(-2.26%) |
May 01, 2018 | 42.66 | 43.27 | 42.36 | 43.24 | 11,968,964 | +0.46(+1.07%) |
Apr 30, 2018 | 43.22 | 43.23 | 42.53 | 42.78 | 13,937,498 | -0.11(-0.27%) |
Apr 27, 2018 | 42.94 | 43.39 | 42.68 | 42.89 | 8,776,242 | +0.19(+0.44%) |
Apr 26, 2018 | 42.29 | 43.30 | 41.49 | 42.70 | 17,329,570 | +0.23(+0.54%) |
Apr 25, 2018 | 42.24 | 42.56 | 41.49 | 42.47 | 17,430,290 | +0.15(+0.35%) |
Apr 24, 2018 | 41.87 | 42.65 | 41.62 | 42.33 | 14,791,010 | +0.56(+1.34%) |
Apr 23, 2018 | 42.06 | 42.29 | 41.57 | 41.77 | 12,685,254 | -0.22(-0.53%) |
Apr 20, 2018 | 42.36 | 42.55 | 41.87 | 41.99 | 14,220,080 | -0.36(-0.85%) |
Apr 19, 2018 | 42.96 | 43.11 | 42.27 | 42.35 | 20,893,564 | -0.57(-1.32%) |
Apr 18, 2018 | 42.96 | 43.37 | 42.70 | 42.92 | 17,899,462 | -0.07(-0.15%) |
Apr 17, 2018 | 44.48 | 44.50 | 42.84 | 42.98 | 33,878,380 | -1.40(-3.14%) |
Apr 16, 2018 | 47.93 | 48.14 | 43.25 | 44.38 | 42,451,536 | -3.75(-7.79%) |
Apr 13, 2018 | 48.54 | 48.65 | 47.52 | 48.13 | 14,076,605 | -0.16(-0.32%) |
Apr 12, 2018 | 48.66 | 48.67 | 47.47 | 48.28 | 18,262,882 | -1.10(-2.23%) |
Apr 11, 2018 | 49.73 | 49.87 | 49.19 | 49.38 | 9,526,847 | -0.85(-1.68%) |
Apr 10, 2018 | 50.35 | 50.45 | 49.67 | 50.23 | 8,345,011 | +0.60(+1.21%) |
Apr 09, 2018 | 49.98 | 50.09 | 47.87 | 49.63 | 12,611,530 | -0.33(-0.66%) |
Apr 06, 2018 | 50.93 | 50.98 | 49.22 | 49.96 | 7,874,741 | -1.17(-2.30%) |
Apr 05, 2018 | 51.69 | 51.85 | 51.01 | 51.13 | 4,699,804 | -0.22(-0.43%) |
Apr 04, 2018 | 50.45 | 51.56 | 50.19 | 51.35 | 6,441,435 | +0.17(+0.33%) |
Apr 03, 2018 | 50.82 | 51.26 | 50.17 | 51.18 | 7,444,812 | +0.63(+1.24%) |
Apr 02, 2018 | 51.31 | 51.56 | 49.52 | 50.55 | 7,750,539 | -1.02(-1.98%) |
Mar 29, 2018 | 51.57 | 51.57 | 51.57 | 0 | +0.55(+1.09%) | |
Mar 28, 2018 | 51.03 | 51.66 | 50.90 | 51.02 | 6,771,260 | +0.13(+0.26%) |
Mar 27, 2018 | 51.89 | 51.92 | 50.39 | 50.89 | 7,629,904 | -0.81(-1.56%) |
Mar 26, 2018 | 51.19 | 51.83 | 50.33 | 51.70 | 8,188,130 | +1.09(+2.16%) |
Mar 23, 2018 | 52.23 | 52.23 | 50.51 | 50.60 | 10,401,737 | -1.54(-2.96%) |
Mar 22, 2018 | 53.47 | 53.73 | 52.11 | 52.14 | 8,313,243 | -1.75(-3.25%) |
Mar 21, 2018 | 54.26 | 54.62 | 53.89 | 53.90 | 5,312,546 | -0.27(-0.50%) |
Mar 20, 2018 | 54.13 | 54.76 | 53.59 | 54.17 | 7,735,373 | +0.29(+0.54%) |
Mar 19, 2018 | 54.32 | 54.62 | 53.15 | 53.87 | 6,811,012 | -0.43(-0.80%) |
Mar 16, 2018 | 53.96 | 54.99 | 53.96 | 54.31 | 11,658,257 | +0.29(+0.53%) |
Mar 15, 2018 | 54.44 | 54.57 | 53.99 | 54.02 | 4,197,014 | -0.31(-0.57%) |
Mar 14, 2018 | 54.70 | 54.84 | 54.04 | 54.33 | 5,959,512 | -0.04(-0.08%) |
Mar 13, 2018 | 55.29 | 55.63 | 54.04 | 54.37 | 7,242,921 | -0.63(-1.14%) |
Mar 12, 2018 | 55.37 | 55.59 | 54.78 | 55.00 | 6,170,880 | -0.38(-0.69%) |
Mar 09, 2018 | 54.59 | 55.49 | 54.36 | 55.38 | 7,678,343 | +0.95(+1.75%) |
Mar 08, 2018 | 53.98 | 54.60 | 53.88 | 54.43 | 4,560,973 | +0.53(+0.98%) |
Mar 07, 2018 | 54.03 | 53.90 | 7,269,683 | +0.51(+0.96%) | ||
Mar 06, 2018 | 54.81 | 54.96 | 53.15 | 53.38 | 7,698,245 | -1.10(-2.02%) |
Mar 05, 2018 | 54.75 | 53.49 | 54.48 | 7,773,681 | +0.53(+0.98%) | |
Mar 02, 2018 | 53.37 | 54.22 | 53.11 | 53.95 | 6,611,985 | +0.39(+0.73%) |
Mar 01, 2018 | 53.90 | 54.24 | 52.86 | 53.56 | 9,552,159 | -0.42(-0.77%) |
Feb 28, 2018 | 55.32 | 55.40 | 53.95 | 53.98 | 10,257,505 | -1.34(-2.42%) |
Feb 27, 2018 | 55.89 | 56.16 | 55.30 | 55.32 | 5,394,382 | -0.64(-1.15%) |
Feb 26, 2018 | 55.44 | 56.15 | 55.35 | 55.96 | 5,186,888 | +0.55(+1.00%) |
Feb 23, 2018 | 53.95 | 55.47 | 53.95 | 55.41 | 6,427,390 | +1.64(+3.05%) |
Feb 22, 2018 | 53.70 | 53.77 | 7,587,935 | -0.48(-0.89%) | ||
Feb 21, 2018 | 54.91 | 55.24 | 54.23 | 54.25 | 8,640,313 | -0.67(-1.22%) |
Feb 20, 2018 | 55.85 | 56.12 | 54.66 | 54.92 | 10,673,601 | -1.31(-2.33%) |
Feb 16, 2018 | 56.23 | 56.23 | 56.23 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 54.88 | 56.62 | 54.85 | 56.25 | 19,108,516 | +2.96(+5.55%) |
Feb 14, 2018 | 51.85 | 53.77 | 51.59 | 53.29 | 12,620,272 | +1.21(+2.32%) |
Feb 13, 2018 | 52.27 | 52.08 | 9,023,003 | +0.58(+1.12%) | ||
Feb 12, 2018 | 51.33 | 51.85 | 50.80 | 51.50 | 9,201,618 | +0.38(+0.73%) |
Feb 09, 2018 | 51.61 | 51.63 | 49.39 | 51.13 | 13,684,205 | +0.01(+0.02%) |
Feb 08, 2018 | 51.00 | 52.81 | 50.99 | 51.12 | 18,135,430 | +0.05(+0.10%) |
Feb 07, 2018 | 49.45 | 51.18 | 49.27 | 51.07 | 14,919,319 | +1.41(+2.84%) |
Feb 06, 2018 | 48.78 | 49.91 | 47.65 | 49.66 | 22,226,110 | -0.52(-1.04%) |
Feb 05, 2018 | 53.35 | 53.73 | 49.70 | 50.18 | 28,140,442 | -1.58(-3.06%) |
Feb 02, 2018 | 51.28 | 52.42 | 51.25 | 51.76 | 14,372,472 | +0.55(+1.08%) |
Feb 01, 2018 | 50.70 | 51.35 | 50.51 | 51.21 | 8,747,902 | +0.16(+0.32%) |
Jan 31, 2018 | 52.15 | 52.21 | 50.50 | 51.04 | 10,898,787 | -1.11(-2.13%) |
Jan 30, 2018 | 52.13 | 52.68 | 51.62 | 52.15 | 7,171,957 | -0.38(-0.73%) |
Jan 29, 2018 | 52.28 | 52.97 | 52.25 | 52.54 | 8,293,809 | +0.15(+0.28%) |
Jan 26, 2018 | 52.13 | 52.78 | 51.88 | 52.39 | 8,250,392 | +0.60(+1.15%) |
Jan 25, 2018 | 52.19 | 52.40 | 51.53 | 51.79 | 7,583,105 | -0.20(-0.38%) |
Jan 24, 2018 | 51.95 | 52.19 | 51.48 | 51.99 | 7,945,310 | +0.27(+0.52%) |
Jan 23, 2018 | 51.36 | 51.92 | 51.23 | 51.72 | 7,230,876 | +0.12(+0.24%) |
Jan 22, 2018 | 50.79 | 51.72 | 50.60 | 51.60 | 8,275,611 | +0.82(+1.61%) |
Jan 19, 2018 | 50.64 | 50.90 | 50.20 | 50.78 | 9,186,084 | +0.37(+0.73%) |
Jan 18, 2018 | 50.40 | 50.47 | 49.82 | 50.42 | 9,693,705 | -0.02(-0.03%) |
Jan 17, 2018 | 49.19 | 50.55 | 49.15 | 50.43 | 13,008,990 | +1.57(+3.22%) |
Jan 16, 2018 | 50.35 | 50.44 | 48.45 | 48.86 | 17,739,252 | -2.36(-4.60%) |
Jan 12, 2018 | 51.21 | 51.21 | 51.21 | 0 | +0.28(+0.54%) | |
Jan 11, 2018 | 50.55 | 50.98 | 50.39 | 50.94 | 8,082,930 | +0.38(+0.74%) |
Jan 10, 2018 | 50.16 | 50.61 | 49.89 | 50.56 | 6,250,159 | +0.13(+0.26%) |
Jan 09, 2018 | 50.45 | 50.64 | 50.19 | 50.43 | 6,323,700 | -0.05(-0.10%) |
Jan 08, 2018 | 50.38 | 50.72 | 49.91 | 50.48 | 5,719,588 | +0.02(+0.03%) |
Jan 05, 2018 | 50.45 | 50.70 | 50.13 | 50.46 | 7,497,442 | +0.11(+0.23%) |
Jan 04, 2018 | 49.74 | 50.41 | 49.56 | 50.35 | 7,852,916 | +0.64(+1.30%) |
Jan 03, 2018 | 49.58 | 49.82 | 49.17 | 49.71 | 9,176,860 | +0.04(+0.08%) |