Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.23 | 58.39 | 56.71 | 56.83 | 8,106,889 | +0.31(+0.55%) |
Oct 30, 2018 | 54.62 | 56.68 | 54.36 | 56.52 | 8,002,922 | +1.76(+3.22%) |
Oct 29, 2018 | 56.25 | 56.68 | 53.84 | 54.76 | 8,428,789 | -0.92(-1.65%) |
Oct 26, 2018 | 54.44 | 56.16 | 54.21 | 55.68 | 10,077,927 | +0.37(+0.68%) |
Oct 25, 2018 | 55.19 | 55.85 | 54.10 | 55.30 | 10,657,753 | +1.89(+3.55%) |
Oct 24, 2018 | 56.67 | 56.93 | 52.85 | 53.41 | 11,298,253 | -2.87(-5.10%) |
Oct 23, 2018 | 57.35 | 57.39 | 55.45 | 56.28 | 9,226,873 | -2.30(-3.93%) |
Oct 22, 2018 | 59.04 | 59.17 | 57.94 | 58.58 | 6,623,993 | -0.36(-0.61%) |
Oct 19, 2018 | 59.09 | 60.09 | 58.75 | 58.94 | 6,958,738 | -0.08(-0.14%) |
Oct 18, 2018 | 58.23 | 59.50 | 58.14 | 59.02 | 9,594,431 | +0.09(+0.15%) |
Oct 17, 2018 | 60.22 | 60.22 | 58.72 | 58.93 | 8,981,696 | -1.07(-1.79%) |
Oct 16, 2018 | 59.97 | 60.31 | 59.54 | 60.00 | 7,042,799 | +0.43(+0.72%) |
Oct 15, 2018 | 60.03 | 60.32 | 59.36 | 59.57 | 7,532,815 | -0.46(-0.76%) |
Oct 12, 2018 | 59.94 | 60.37 | 59.02 | 60.03 | 7,743,670 | +1.09(+1.86%) |
Oct 11, 2018 | 60.04 | 60.54 | 58.24 | 58.94 | 11,518,337 | -1.86(-3.06%) |
Oct 10, 2018 | 64.42 | 64.49 | 60.73 | 60.80 | 10,291,144 | -3.49(-5.43%) |
Oct 09, 2018 | 63.63 | 64.74 | 63.27 | 64.29 | 6,014,454 | +0.91(+1.43%) |
Oct 08, 2018 | 62.93 | 63.78 | 62.56 | 63.38 | 4,982,874 | -0.09(-0.14%) |
Oct 05, 2018 | 63.15 | 63.61 | 62.82 | 63.47 | 8,072,057 | +0.09(+0.14%) |
Oct 04, 2018 | 63.49 | 63.86 | 62.82 | 63.38 | 5,504,888 | -0.23(-0.37%) |
Oct 03, 2018 | 63.66 | 63.89 | 63.06 | 63.61 | 8,430,257 | +0.23(+0.37%) |
Oct 02, 2018 | 64.20 | 64.34 | 63.33 | 63.38 | 5,600,618 | -1.30(-2.02%) |
Oct 01, 2018 | 62.97 | 64.97 | 62.94 | 64.68 | 7,913,838 | +2.02(+3.22%) |
Sep 28, 2018 | 62.60 | 63.70 | 62.60 | 62.67 | 7,645,333 | -0.10(-0.15%) |
Sep 27, 2018 | 62.93 | 63.15 | 62.59 | 62.76 | 5,346,692 | +0.19(+0.31%) |
Sep 26, 2018 | 62.94 | 63.47 | 62.51 | 62.57 | 7,593,342 | -0.67(-1.06%) |
Sep 25, 2018 | 63.11 | 63.65 | 62.86 | 63.24 | 7,588,784 | +0.85(+1.36%) |
Sep 24, 2018 | 62.34 | 63.07 | 62.17 | 62.39 | 7,876,145 | +0.63(+1.02%) |
Sep 21, 2018 | 61.35 | 62.07 | 61.02 | 61.76 | 18,667,528 | +0.74(+1.22%) |
Sep 20, 2018 | 60.81 | 61.66 | 60.57 | 61.02 | 6,447,222 | -0.14(-0.23%) |
Sep 19, 2018 | 60.72 | 61.42 | 60.44 | 61.15 | 4,882,049 | +0.40(+0.65%) |
Sep 18, 2018 | 60.52 | 61.32 | 60.42 | 60.76 | 7,397,676 | +0.65(+1.08%) |
Sep 17, 2018 | 59.68 | 60.64 | 59.61 | 60.11 | 7,422,829 | +0.60(+1.01%) |
Sep 14, 2018 | 58.63 | 59.86 | 58.63 | 59.51 | 5,704,142 | +0.77(+1.31%) |
Sep 13, 2018 | 58.29 | 58.76 | 57.58 | 58.74 | 4,964,467 | +0.47(+0.81%) |
Sep 12, 2018 | 58.42 | 58.72 | 58.04 | 58.27 | 7,580,000 | +0.40(+0.70%) |
Sep 11, 2018 | 57.48 | 58.36 | 57.16 | 57.87 | 5,153,074 | +0.26(+0.45%) |
Sep 10, 2018 | 57.13 | 58.01 | 57.10 | 57.61 | 6,408,341 | +0.75(+1.32%) |
Sep 07, 2018 | 56.62 | 57.18 | 56.21 | 56.85 | 5,398,086 | -0.26(-0.45%) |
Sep 06, 2018 | 58.43 | 58.68 | 57.09 | 57.11 | 6,723,433 | -1.99(-3.37%) |
Sep 05, 2018 | 58.98 | 59.19 | 58.33 | 59.10 | 6,274,513 | -0.09(-0.15%) |
Sep 04, 2018 | 59.86 | 60.03 | 58.97 | 59.19 | 4,258,234 | -0.26(-0.44%) |
Aug 31, 2018 | 59.45 | 59.45 | 59.45 | 0 | -0.11(-0.18%) | |
Aug 30, 2018 | 59.66 | 60.26 | 59.32 | 59.56 | 6,349,798 | +0.02(+0.03%) |
Aug 29, 2018 | 58.92 | 59.70 | 58.68 | 59.54 | 6,035,941 | +1.21(+2.07%) |
Aug 28, 2018 | 58.98 | 59.18 | 58.23 | 58.34 | 5,029,576 | -0.64(-1.08%) |
Aug 27, 2018 | 58.79 | 59.25 | 58.79 | 58.98 | 4,185,643 | +0.19(+0.32%) |
Aug 24, 2018 | 58.89 | 59.56 | 58.57 | 58.79 | 6,093,936 | +0.45(+0.78%) |
Aug 23, 2018 | 57.93 | 58.38 | 57.66 | 58.34 | 4,934,785 | +0.04(+0.07%) |
Aug 22, 2018 | 57.86 | 58.71 | 57.79 | 58.30 | 6,198,937 | +0.90(+1.57%) |
Aug 21, 2018 | 57.52 | 57.94 | 57.32 | 57.40 | 4,591,633 | +0.30(+0.52%) |
Aug 20, 2018 | 56.42 | 57.54 | 56.42 | 57.10 | 5,754,296 | +0.61(+1.07%) |
Aug 17, 2018 | 56.57 | 56.77 | 56.13 | 56.49 | 5,477,873 | +0.29(+0.52%) |
Aug 16, 2018 | 55.28 | 56.40 | 55.23 | 56.20 | 6,735,001 | +1.29(+2.34%) |
Aug 15, 2018 | 57.71 | 57.79 | 54.82 | 54.91 | 9,811,740 | -3.51(-6.00%) |
Aug 14, 2018 | 58.24 | 58.85 | 58.06 | 58.42 | 6,451,376 | +0.87(+1.52%) |
Aug 13, 2018 | 58.22 | 58.72 | 57.49 | 57.54 | 5,337,604 | -0.70(-1.21%) |
Aug 10, 2018 | 57.97 | 58.32 | 57.68 | 58.25 | 5,996,858 | +0.15(+0.26%) |
Aug 09, 2018 | 58.46 | 58.81 | 57.91 | 58.09 | 7,380,414 | +0.29(+0.50%) |
Aug 08, 2018 | 58.48 | 58.73 | 57.27 | 57.80 | 7,144,268 | -1.22(-2.07%) |
Aug 07, 2018 | 58.74 | 59.71 | 58.61 | 59.02 | 6,955,261 | +0.95(+1.63%) |
Aug 06, 2018 | 57.84 | 58.42 | 57.54 | 58.08 | 8,864,934 | +0.36(+0.62%) |
Aug 03, 2018 | 57.69 | 57.87 | 57.17 | 57.72 | 4,975,438 | -0.22(-0.38%) |
Aug 02, 2018 | 57.78 | 58.04 | 57.47 | 57.94 | 5,767,167 | -0.20(-0.35%) |
Aug 01, 2018 | 57.91 | 58.34 | 57.41 | 58.14 | 6,562,325 | -0.29(-0.50%) |
Jul 31, 2018 | 58.73 | 58.93 | 58.20 | 58.43 | 6,696,923 | -0.08(-0.14%) |
Jul 30, 2018 | 58.54 | 59.05 | 58.41 | 58.51 | 6,093,331 | +0.66(+1.15%) |
Jul 27, 2018 | 57.87 | 58.51 | 57.64 | 57.85 | 6,901,068 | -0.28(-0.49%) |
Jul 26, 2018 | 57.66 | 58.25 | 57.17 | 58.13 | 9,090,377 | +0.23(+0.41%) |
Jul 25, 2018 | 57.42 | 57.97 | 57.07 | 57.90 | 6,359,394 | +0.53(+0.93%) |
Jul 24, 2018 | 57.24 | 57.93 | 56.98 | 57.36 | 5,816,172 | +0.70(+1.24%) |
Jul 23, 2018 | 57.08 | 57.18 | 56.59 | 56.66 | 9,802,333 | -0.02(-0.04%) |
Jul 20, 2018 | 56.47 | 56.79 | 56.42 | 56.68 | 6,947,841 | +0.49(+0.87%) |
Jul 19, 2018 | 56.55 | 56.80 | 56.03 | 56.19 | 7,389,177 | -0.53(-0.94%) |
Jul 18, 2018 | 56.02 | 56.85 | 55.48 | 56.73 | 7,028,210 | +0.06(+0.10%) |
Jul 17, 2018 | 56.62 | 57.00 | 55.72 | 56.67 | 7,098,655 | -0.24(-0.43%) |
Jul 16, 2018 | 57.15 | 57.73 | 56.07 | 56.91 | 7,709,146 | -1.14(-1.97%) |
Jul 13, 2018 | 57.55 | 58.52 | 57.53 | 58.06 | 7,829,462 | +0.44(+0.77%) |
Jul 12, 2018 | 57.81 | 56.77 | 57.61 | 7,920,346 | +1.13(+2.00%) | |
Jul 11, 2018 | 57.19 | 57.86 | 55.98 | 56.48 | 6,988,535 | -1.36(-2.36%) |
Jul 10, 2018 | 57.65 | 58.06 | 57.54 | 57.85 | 6,504,780 | +0.60(+1.04%) |
Jul 09, 2018 | 56.57 | 57.25 | 56.37 | 57.25 | 6,535,747 | +1.09(+1.94%) |
Jul 06, 2018 | 55.39 | 56.29 | 55.21 | 56.16 | 5,524,775 | +0.58(+1.04%) |
Jul 05, 2018 | 56.48 | 56.90 | 55.35 | 55.58 | 7,029,563 | -0.51(-0.91%) |
Jul 03, 2018 | 56.09 | 56.09 | 56.09 | 0 | +0.78(+1.41%) | |
Jul 02, 2018 | 55.57 | 55.90 | 55.00 | 55.31 | 6,142,133 | -0.83(-1.48%) |
Jun 29, 2018 | 55.59 | 56.95 | 55.40 | 56.14 | 8,844,793 | +0.98(+1.77%) |
Jun 28, 2018 | 55.88 | 56.03 | 54.78 | 55.16 | 4,908,637 | -0.27(-0.48%) |
Jun 27, 2018 | 55.02 | 56.05 | 54.90 | 55.43 | 9,456,189 | +1.13(+2.08%) |
Jun 26, 2018 | 53.55 | 54.54 | 53.36 | 54.30 | 6,147,083 | +0.97(+1.81%) |
Jun 25, 2018 | 54.66 | 54.94 | 52.71 | 53.33 | 6,540,944 | -1.32(-2.42%) |
Jun 22, 2018 | 54.40 | 55.16 | 54.23 | 54.65 | 13,734,694 | +2.15(+4.10%) |
Jun 21, 2018 | 53.91 | 53.99 | 52.24 | 52.50 | 9,226,369 | -1.90(-3.50%) |
Jun 20, 2018 | 54.15 | 54.53 | 53.86 | 54.40 | 7,841,988 | +0.98(+1.83%) |
Jun 19, 2018 | 52.99 | 54.05 | 52.76 | 53.43 | 6,463,061 | -0.27(-0.51%) |
Jun 18, 2018 | 52.87 | 54.64 | 52.73 | 53.70 | 9,524,436 | +1.00(+1.90%) |
Jun 15, 2018 | 54.94 | 52.58 | 52.70 | 19,821,128 | -2.23(-4.07%) | |
Jun 14, 2018 | 56.44 | 56.46 | 54.70 | 54.94 | 7,062,284 | -1.20(-2.14%) |
Jun 13, 2018 | 55.92 | 56.39 | 55.37 | 56.14 | 8,360,018 | +0.15(+0.27%) |
Jun 12, 2018 | 56.50 | 56.70 | 55.74 | 55.98 | 10,329,320 | -0.85(-1.50%) |
Jun 11, 2018 | 56.41 | 57.24 | 56.06 | 56.84 | 7,735,082 | +0.85(+1.53%) |
Jun 08, 2018 | 56.43 | 56.74 | 55.58 | 55.98 | 8,254,673 | -0.04(-0.07%) |
Jun 07, 2018 | 55.23 | 56.19 | 55.04 | 56.02 | 9,540,816 | +1.29(+2.36%) |
Jun 06, 2018 | 54.28 | 54.73 | 7,952,139 | +0.26(+0.47%) | ||
Jun 05, 2018 | 54.61 | 55.28 | 54.44 | 54.48 | 7,853,949 | -0.27(-0.50%) |
Jun 04, 2018 | 55.60 | 55.96 | 54.51 | 54.75 | 6,943,909 | -0.31(-0.57%) |
Jun 01, 2018 | 54.64 | 55.62 | 54.30 | 55.07 | 8,825,287 | +0.73(+1.34%) |
May 31, 2018 | 54.49 | 55.11 | 53.98 | 54.34 | 10,552,289 | -0.53(-0.97%) |
May 30, 2018 | 53.49 | 55.43 | 53.36 | 54.87 | 12,740,745 | +1.89(+3.56%) |
May 29, 2018 | 52.25 | 53.07 | 51.88 | 52.98 | 7,825,584 | +0.19(+0.37%) |
May 25, 2018 | 52.79 | 52.79 | 52.79 | 0 | -2.40(-4.35%) | |
May 24, 2018 | 54.83 | 55.49 | 54.35 | 55.19 | 7,943,166 | -0.54(-0.97%) |
May 23, 2018 | 56.14 | 56.34 | 55.06 | 55.73 | 7,946,325 | -0.81(-1.44%) |
May 22, 2018 | 57.07 | 57.82 | 56.40 | 56.55 | 7,539,554 | -0.43(-0.75%) |
May 21, 2018 | 56.44 | 57.07 | 56.10 | 56.98 | 6,746,523 | +0.89(+1.60%) |
May 18, 2018 | 56.85 | 57.12 | 56.07 | 56.08 | 6,318,245 | -0.89(-1.57%) |
May 17, 2018 | 56.61 | 57.25 | 56.52 | 56.98 | 6,935,819 | +0.65(+1.16%) |
May 16, 2018 | 56.44 | 56.60 | 55.72 | 56.32 | 5,411,314 | -0.19(-0.34%) |
May 15, 2018 | 56.08 | 56.92 | 55.83 | 56.52 | 7,394,675 | +0.40(+0.72%) |
May 14, 2018 | 56.04 | 56.61 | 55.92 | 56.11 | 10,919,904 | +0.12(+0.22%) |
May 11, 2018 | 55.73 | 56.36 | 55.53 | 55.99 | 7,914,996 | +0.31(+0.56%) |
May 10, 2018 | 55.78 | 55.98 | 55.13 | 55.68 | 8,109,611 | +0.51(+0.93%) |
May 09, 2018 | 55.10 | 56.33 | 55.01 | 55.17 | 11,544,705 | +0.77(+1.42%) |
May 08, 2018 | 53.64 | 54.40 | 52.56 | 54.40 | 11,126,813 | +0.78(+1.45%) |
May 07, 2018 | 54.02 | 55.12 | 53.55 | 53.62 | 11,362,231 | -0.07(-0.13%) |
May 04, 2018 | 53.00 | 53.88 | 52.68 | 53.69 | 7,847,973 | +0.70(+1.32%) |
May 03, 2018 | 52.12 | 53.13 | 51.65 | 52.99 | 8,827,500 | +0.43(+0.83%) |
May 02, 2018 | 52.34 | 53.00 | 52.31 | 52.56 | 8,480,420 | -0.21(-0.40%) |
May 01, 2018 | 52.24 | 52.82 | 51.84 | 52.77 | 9,257,193 | +0.17(+0.32%) |
Apr 30, 2018 | 52.10 | 53.12 | 52.00 | 52.60 | 7,946,507 | +0.44(+0.85%) |
Apr 27, 2018 | 53.35 | 53.61 | 52.16 | 52.16 | 7,968,301 | -1.62(-3.02%) |
Apr 26, 2018 | 52.80 | 53.91 | 52.28 | 53.78 | 13,168,262 | +1.53(+2.94%) |
Apr 25, 2018 | 52.16 | 52.65 | 51.33 | 52.25 | 12,288,308 | -0.20(-0.38%) |
Apr 24, 2018 | 53.00 | 53.50 | 52.08 | 52.45 | 10,873,327 | -0.14(-0.26%) |
Apr 23, 2018 | 52.66 | 52.70 | 51.77 | 52.58 | 11,468,689 | -0.25(-0.47%) |
Apr 20, 2018 | 52.88 | 53.09 | 52.47 | 52.83 | 8,727,393 | -0.42(-0.78%) |
Apr 19, 2018 | 52.91 | 53.48 | 52.64 | 53.25 | 10,418,361 | -0.09(-0.17%) |
Apr 18, 2018 | 53.80 | 54.04 | 53.31 | 53.34 | 13,717,221 | -0.07(-0.14%) |
Apr 17, 2018 | 52.94 | 53.73 | 52.57 | 53.41 | 10,351,510 | +0.63(+1.19%) |
Apr 16, 2018 | 52.17 | 52.99 | 51.70 | 52.78 | 10,624,315 | +0.67(+1.28%) |
Apr 13, 2018 | 51.35 | 52.20 | 51.19 | 52.12 | 12,045,484 | +1.33(+2.63%) |
Apr 12, 2018 | 50.82 | 51.30 | 50.46 | 50.78 | 12,871,315 | +0.01(+0.02%) |
Apr 11, 2018 | 50.03 | 50.81 | 49.47 | 50.78 | 12,470,404 | +0.71(+1.43%) |
Apr 10, 2018 | 49.34 | 50.59 | 49.29 | 50.06 | 13,894,270 | +1.38(+2.84%) |
Apr 09, 2018 | 48.07 | 49.11 | 47.79 | 48.68 | 13,485,844 | +1.09(+2.29%) |
Apr 06, 2018 | 48.35 | 48.70 | 47.01 | 47.59 | 11,005,215 | -0.96(-1.98%) |
Apr 05, 2018 | 48.05 | 49.12 | 47.97 | 48.55 | 8,492,178 | +0.72(+1.51%) |
Apr 04, 2018 | 47.23 | 47.97 | 46.94 | 47.83 | 10,179,187 | -0.38(-0.78%) |
Apr 03, 2018 | 47.01 | 48.25 | 46.46 | 48.21 | 10,282,672 | +1.56(+3.34%) |
Apr 02, 2018 | 47.60 | 47.62 | 45.43 | 46.65 | 9,219,835 | -0.96(-2.02%) |
Mar 29, 2018 | 47.61 | 47.61 | 47.61 | 0 | +0.45(+0.95%) | |
Mar 28, 2018 | 47.51 | 47.97 | 46.92 | 47.16 | 16,596,627 | -0.33(-0.69%) |
Mar 27, 2018 | 47.50 | 48.04 | 47.13 | 47.49 | 11,318,948 | +0.05(+0.10%) |
Mar 26, 2018 | 46.87 | 47.46 | 46.74 | 47.44 | 10,953,134 | +1.08(+2.32%) |
Mar 23, 2018 | 45.80 | 46.88 | 45.75 | 46.37 | 11,757,942 | +1.00(+2.19%) |
Mar 22, 2018 | 45.30 | 46.00 | 45.01 | 45.37 | 13,764,366 | -0.43(-0.95%) |
Mar 21, 2018 | 44.25 | 46.25 | 44.20 | 45.80 | 9,613,685 | +1.88(+4.28%) |
Mar 20, 2018 | 43.44 | 44.54 | 43.29 | 43.93 | 6,401,515 | +0.91(+2.11%) |
Mar 19, 2018 | 43.97 | 44.09 | 42.87 | 43.02 | 6,004,701 | -1.09(-2.48%) |
Mar 16, 2018 | 43.45 | 44.32 | 43.07 | 44.11 | 16,189,622 | +0.72(+1.67%) |
Mar 15, 2018 | 43.61 | 43.77 | 42.87 | 43.39 | 6,145,015 | +0.06(+0.13%) |
Mar 14, 2018 | 43.64 | 43.95 | 43.26 | 43.33 | 5,107,592 | +0.00(+0.00%) |
Mar 13, 2018 | 44.12 | 44.34 | 43.03 | 43.33 | 6,883,996 | -0.63(-1.42%) |
Mar 12, 2018 | 44.17 | 44.50 | 43.84 | 43.96 | 6,318,991 | -0.26(-0.58%) |
Mar 09, 2018 | 43.42 | 44.22 | 43.37 | 44.21 | 6,612,493 | +1.20(+2.78%) |
Mar 08, 2018 | 43.47 | 43.67 | 42.50 | 43.02 | 5,813,682 | -0.40(-0.92%) |
Mar 07, 2018 | 43.73 | 43.42 | 8,825,868 | +0.01(+0.02%) | ||
Mar 06, 2018 | 43.59 | 43.68 | 42.96 | 43.41 | 6,132,266 | +0.06(+0.13%) |
Mar 05, 2018 | 42.95 | 43.54 | 42.81 | 43.36 | 6,557,686 | -0.06(-0.13%) |
Mar 02, 2018 | 42.99 | 43.53 | 42.38 | 43.41 | 5,696,407 | +0.14(+0.33%) |
Mar 01, 2018 | 43.77 | 44.17 | 42.98 | 43.27 | 6,395,003 | -0.35(-0.79%) |
Feb 28, 2018 | 44.99 | 45.44 | 43.60 | 43.61 | 7,280,161 | -1.22(-2.72%) |
Feb 27, 2018 | 45.37 | 46.27 | 44.83 | 44.83 | 6,696,273 | -0.61(-1.34%) |
Feb 26, 2018 | 45.98 | 46.21 | 45.38 | 45.44 | 7,439,340 | -0.37(-0.81%) |
Feb 23, 2018 | 44.45 | 45.89 | 44.22 | 45.81 | 8,111,649 | +1.72(+3.90%) |
Feb 22, 2018 | 44.57 | 44.09 | 6,930,512 | +0.93(+2.16%) | ||
Feb 21, 2018 | 43.84 | 44.52 | 43.15 | 43.16 | 6,512,494 | -0.88(-1.99%) |
Feb 20, 2018 | 43.85 | 44.41 | 43.64 | 44.04 | 5,086,198 | +0.15(+0.35%) |
Feb 16, 2018 | 43.89 | 43.89 | 43.89 | 0 | +0.09(+0.20%) | |
Feb 15, 2018 | 44.68 | 44.74 | 43.55 | 43.80 | 7,640,030 | -0.78(-1.75%) |
Feb 14, 2018 | 42.32 | 44.86 | 42.19 | 44.58 | 8,234,344 | +1.76(+4.11%) |
Feb 13, 2018 | 42.50 | 43.32 | 42.25 | 42.82 | 6,593,629 | -0.07(-0.17%) |
Feb 12, 2018 | 42.26 | 43.33 | 42.20 | 42.89 | 8,750,181 | +1.12(+2.67%) |
Feb 09, 2018 | 42.75 | 43.04 | 40.30 | 41.77 | 12,061,334 | -0.75(-1.77%) |
Feb 08, 2018 | 44.43 | 44.59 | 42.52 | 42.52 | 10,789,488 | -1.91(-4.30%) |
Feb 07, 2018 | 44.78 | 45.09 | 44.43 | 44.43 | 9,665,994 | -0.25(-0.55%) |
Feb 06, 2018 | 43.73 | 45.16 | 43.49 | 44.68 | 13,770,244 | -0.26(-0.59%) |
Feb 05, 2018 | 45.64 | 46.41 | 44.26 | 44.94 | 13,793,308 | -1.16(-2.51%) |
Feb 02, 2018 | 47.26 | 47.48 | 46.02 | 46.10 | 10,558,397 | -1.30(-2.75%) |
Feb 01, 2018 | 47.13 | 47.89 | 46.45 | 47.40 | 8,777,711 | +0.43(+0.92%) |
Jan 31, 2018 | 46.75 | 47.32 | 46.55 | 46.97 | 8,855,815 | +0.28(+0.60%) |
Jan 30, 2018 | 47.08 | 47.27 | 46.84 | 46.69 | 7,986,972 | -0.96(-2.01%) |
Jan 29, 2018 | 47.86 | 48.35 | 47.57 | 47.65 | 5,217,656 | -0.58(-1.21%) |
Jan 26, 2018 | 47.68 | 48.34 | 47.61 | 48.24 | 6,607,591 | +0.73(+1.53%) |
Jan 25, 2018 | 48.52 | 48.64 | 47.44 | 47.51 | 6,852,589 | -0.81(-1.67%) |
Jan 24, 2018 | 48.36 | 48.97 | 48.28 | 48.32 | 6,201,924 | +0.02(+0.03%) |
Jan 23, 2018 | 48.41 | 48.48 | 47.95 | 48.30 | 6,855,347 | -0.16(-0.33%) |
Jan 22, 2018 | 47.81 | 48.47 | 47.76 | 48.46 | 7,185,168 | +0.73(+1.54%) |
Jan 19, 2018 | 47.67 | 47.77 | 47.34 | 47.72 | 6,306,869 | -0.01(-0.02%) |
Jan 18, 2018 | 47.62 | 47.97 | 47.25 | 47.73 | 5,702,281 | -0.08(-0.17%) |
Jan 17, 2018 | 47.10 | 48.07 | 46.95 | 47.81 | 7,258,381 | +0.81(+1.73%) |
Jan 16, 2018 | 47.92 | 48.10 | 46.97 | 47.00 | 6,829,568 | -0.97(-2.01%) |
Jan 12, 2018 | 47.96 | 47.96 | 47.96 | 0 | +0.69(+1.47%) | |
Jan 11, 2018 | 46.46 | 47.51 | 45.96 | 47.27 | 9,191,664 | +1.22(+2.65%) |
Jan 10, 2018 | 46.27 | 45.98 | 46.05 | 5,794,042 | -0.22(-0.48%) | |
Jan 09, 2018 | 45.90 | 46.58 | 45.86 | 46.27 | 6,909,410 | +0.38(+0.82%) |
Jan 08, 2018 | 45.34 | 45.90 | 45.20 | 45.90 | 5,662,225 | +0.46(+1.02%) |
Jan 05, 2018 | 45.27 | 45.46 | 44.87 | 45.43 | 4,722,291 | -0.09(-0.19%) |
Jan 04, 2018 | 45.06 | 45.68 | 44.80 | 45.52 | 6,131,202 | +0.52(+1.15%) |
Jan 03, 2018 | 44.23 | 45.04 | 44.19 | 45.00 | 5,139,436 | +0.81(+1.84%) |
Jan 02, 2018 | 44.00 | 44.34 | 43.79 | 44.19 | 4,988,879 | +0.34(+0.78%) |
Dec 29, 2017 | 43.84 | 43.84 | 43.84 | 0 | -0.23(-0.53%) | |
Dec 28, 2017 | 44.32 | 44.40 | 44.01 | 44.07 | 5,309,133 | -0.33(-0.74%) |
Dec 27, 2017 | 44.78 | 44.78 | 44.04 | 44.40 | 5,470,715 | -0.51(-1.14%) |
Dec 26, 2017 | 44.55 | 45.02 | 44.36 | 44.91 | 4,000,003 | +0.58(+1.32%) |
Dec 22, 2017 | 44.77 | 44.90 | 44.29 | 44.33 | 4,897,619 | -0.36(-0.80%) |
Dec 21, 2017 | 43.25 | 44.78 | 43.15 | 44.69 | 9,795,890 | +1.36(+3.13%) |
Dec 20, 2017 | 42.25 | 43.54 | 41.90 | 43.33 | 10,096,516 | +1.25(+2.98%) |
Dec 19, 2017 | 41.90 | 42.28 | 41.65 | 42.08 | 6,004,243 | +0.27(+0.65%) |
Dec 18, 2017 | 41.62 | 42.06 | 41.62 | 41.81 | 6,966,067 | +0.14(+0.33%) |
Dec 15, 2017 | 42.16 | 42.37 | 41.58 | 41.67 | 14,226,718 | -0.11(-0.27%) |
Dec 14, 2017 | 41.45 | 42.14 | 41.41 | 41.78 | 8,031,696 | +0.50(+1.22%) |
Dec 13, 2017 | 41.47 | 41.61 | 41.20 | 41.28 | 6,131,964 | -0.22(-0.54%) |
Dec 12, 2017 | 41.50 | 41.58 | 40.90 | 41.50 | 7,762,582 | +0.22(+0.52%) |
Dec 11, 2017 | 41.17 | 41.78 | 41.06 | 41.29 | 5,007,760 | +0.10(+0.23%) |
Dec 08, 2017 | 41.19 | 41.30 | 40.53 | 41.19 | 6,655,823 | +0.82(+2.04%) |
Dec 07, 2017 | 40.19 | 40.60 | 40.00 | 40.37 | 5,055,245 | +0.13(+0.32%) |
Dec 06, 2017 | 40.79 | 40.93 | 40.19 | 40.24 | 5,554,697 | -0.68(-1.66%) |
Dec 05, 2017 | 40.92 | 41.29 | 40.83 | 40.92 | 5,673,668 | -0.05(-0.12%) |
Dec 04, 2017 | 41.43 | 41.82 | 40.94 | 40.97 | 7,721,586 | -0.36(-0.87%) |
Dec 01, 2017 | 41.14 | 41.91 | 41.05 | 41.33 | 8,368,103 | +0.69(+1.69%) |
Nov 30, 2017 | 40.67 | 41.36 | 40.46 | 40.64 | 13,821,359 | +0.12(+0.30%) |
Nov 29, 2017 | 39.87 | 40.60 | 39.71 | 40.52 | 8,635,939 | +0.48(+1.20%) |
Nov 28, 2017 | 39.43 | 40.06 | 39.11 | 40.04 | 8,168,665 | +0.77(+1.97%) |
Nov 27, 2017 | 40.11 | 40.14 | 39.20 | 39.27 | 7,973,755 | -1.05(-2.60%) |
Nov 24, 2017 | 40.30 | 40.63 | 40.29 | 40.31 | 2,865,661 | +0.20(+0.50%) |
Nov 22, 2017 | 40.35 | 40.41 | 39.95 | 40.11 | 6,032,974 | +0.17(+0.42%) |
Nov 21, 2017 | 40.15 | 40.52 | 39.67 | 39.94 | 7,925,005 | -0.06(-0.14%) |
Nov 20, 2017 | 39.94 | 40.14 | 39.60 | 40.00 | 5,545,732 | -0.04(-0.10%) |
Nov 17, 2017 | 40.13 | 40.35 | 39.94 | 40.04 | 5,248,085 | -0.07(-0.18%) |
Nov 16, 2017 | 40.26 | 40.46 | 40.00 | 40.11 | 7,118,366 | -0.22(-0.53%) |
Nov 15, 2017 | 40.53 | 40.87 | 39.90 | 40.33 | 9,092,826 | -0.59(-1.44%) |
Nov 14, 2017 | 41.69 | 41.88 | 40.80 | 40.92 | 8,694,925 | -1.07(-2.55%) |
Nov 13, 2017 | 42.06 | 42.30 | 41.94 | 41.99 | 8,423,667 | -0.34(-0.79%) |
Nov 10, 2017 | 42.65 | 42.72 | 41.93 | 42.32 | 6,891,603 | -0.43(-1.01%) |
Nov 09, 2017 | 42.55 | 42.85 | 42.20 | 42.76 | 8,399,431 | +0.01(+0.02%) |
Nov 08, 2017 | 43.21 | 43.31 | 42.46 | 42.75 | 9,406,176 | +0.03(+0.07%) |
Nov 07, 2017 | 43.08 | 43.19 | 42.28 | 42.72 | 10,738,367 | -0.15(-0.35%) |
Nov 06, 2017 | 42.34 | 43.08 | 42.17 | 42.87 | 10,565,068 | +0.57(+1.34%) |
Nov 03, 2017 | 41.83 | 42.55 | 41.53 | 42.30 | 10,053,558 | +0.38(+0.91%) |
Nov 02, 2017 | 41.58 | 42.01 | 41.29 | 41.92 | 7,733,635 | +0.30(+0.73%) |