Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.95 | 32.13 | 31.18 | 31.30 | 11,772,954 | -0.34(-1.08%) |
Oct 30, 2018 | 30.92 | 31.79 | 30.75 | 31.64 | 11,526,900 | +0.58(+1.86%) |
Oct 29, 2018 | 31.81 | 32.02 | 30.63 | 31.06 | 12,972,769 | -0.65(-2.05%) |
Oct 26, 2018 | 30.69 | 32.20 | 30.44 | 31.71 | 13,945,060 | +0.36(+1.15%) |
Oct 25, 2018 | 31.33 | 31.84 | 31.23 | 31.35 | 12,892,759 | +0.46(+1.49%) |
Oct 24, 2018 | 32.24 | 32.48 | 30.86 | 30.89 | 16,666,865 | -1.24(-3.85%) |
Oct 23, 2018 | 32.04 | 32.16 | 31.25 | 32.13 | 15,990,003 | -0.72(-2.20%) |
Oct 22, 2018 | 33.59 | 33.88 | 32.55 | 32.85 | 17,604,174 | -1.03(-3.04%) |
Oct 19, 2018 | 34.15 | 35.07 | 33.87 | 33.88 | 18,306,430 | -0.42(-1.21%) |
Oct 18, 2018 | 35.05 | 35.27 | 33.96 | 34.29 | 18,273,438 | -1.41(-3.94%) |
Oct 17, 2018 | 35.90 | 36.12 | 35.63 | 35.70 | 9,666,393 | -0.47(-1.30%) |
Oct 16, 2018 | 36.01 | 36.51 | 35.89 | 36.17 | 8,667,155 | +0.25(+0.70%) |
Oct 15, 2018 | 35.87 | 36.28 | 35.52 | 35.92 | 12,387,968 | +0.18(+0.51%) |
Oct 12, 2018 | 36.23 | 36.33 | 35.19 | 35.74 | 8,661,465 | -0.14(-0.38%) |
Oct 11, 2018 | 36.33 | 36.61 | 35.57 | 35.87 | 13,315,223 | -0.80(-2.19%) |
Oct 10, 2018 | 37.89 | 38.04 | 36.64 | 36.68 | 10,065,584 | -1.35(-3.56%) |
Oct 09, 2018 | 38.02 | 38.42 | 37.60 | 38.03 | 10,523,002 | +0.12(+0.31%) |
Oct 08, 2018 | 37.38 | 38.01 | 37.25 | 37.91 | 7,895,282 | +0.01(+0.02%) |
Oct 05, 2018 | 37.63 | 38.31 | 37.62 | 37.90 | 9,261,028 | +0.10(+0.26%) |
Oct 04, 2018 | 37.55 | 38.11 | 37.37 | 37.81 | 7,026,498 | +0.08(+0.22%) |
Oct 03, 2018 | 37.81 | 37.98 | 37.28 | 37.72 | 9,835,475 | +0.08(+0.22%) |
Oct 02, 2018 | 37.07 | 37.88 | 36.89 | 37.64 | 9,456,001 | +0.60(+1.61%) |
Oct 01, 2018 | 36.75 | 37.17 | 36.41 | 37.05 | 7,459,220 | +0.47(+1.28%) |
Sep 28, 2018 | 36.30 | 36.99 | 36.26 | 36.58 | 10,545,583 | -0.05(-0.15%) |
Sep 27, 2018 | 37.13 | 37.18 | 36.30 | 36.63 | 12,099,788 | -0.44(-1.19%) |
Sep 26, 2018 | 37.05 | 37.45 | 36.91 | 37.07 | 11,511,636 | -0.25(-0.68%) |
Sep 25, 2018 | 37.32 | 37.62 | 37.23 | 37.33 | 8,908,406 | +0.27(+0.73%) |
Sep 24, 2018 | 37.26 | 37.61 | 36.77 | 37.06 | 8,206,737 | +0.32(+0.86%) |
Sep 21, 2018 | 36.79 | 36.83 | 36.43 | 36.74 | 13,796,582 | +0.29(+0.79%) |
Sep 20, 2018 | 36.56 | 36.74 | 36.25 | 36.45 | 8,503,823 | +0.30(+0.82%) |
Sep 19, 2018 | 35.56 | 36.38 | 35.41 | 36.15 | 10,119,100 | +0.81(+2.30%) |
Sep 18, 2018 | 35.16 | 35.58 | 35.14 | 35.34 | 7,377,114 | +0.41(+1.16%) |
Sep 17, 2018 | 35.12 | 35.40 | 34.89 | 34.94 | 7,743,897 | +0.07(+0.21%) |
Sep 14, 2018 | 34.68 | 35.20 | 34.61 | 34.86 | 10,216,494 | +0.18(+0.52%) |
Sep 13, 2018 | 34.20 | 34.80 | 34.11 | 34.68 | 10,998,602 | +0.26(+0.76%) |
Sep 12, 2018 | 34.27 | 34.99 | 34.17 | 34.42 | 12,559,953 | +0.71(+2.11%) |
Sep 11, 2018 | 33.42 | 33.85 | 32.74 | 33.71 | 13,899,073 | +0.60(+1.80%) |
Sep 10, 2018 | 33.29 | 33.53 | 33.08 | 33.11 | 8,456,717 | -0.10(-0.30%) |
Sep 07, 2018 | 32.89 | 33.22 | 32.26 | 33.21 | 11,901,385 | -0.05(-0.16%) |
Sep 06, 2018 | 33.39 | 33.90 | 33.19 | 33.27 | 15,150,544 | -0.24(-0.73%) |
Sep 05, 2018 | 34.48 | 34.58 | 33.23 | 33.51 | 22,500,464 | -2.12(-5.95%) |
Sep 04, 2018 | 36.03 | 36.14 | 35.48 | 35.63 | 5,700,899 | -0.21(-0.58%) |
Aug 31, 2018 | 35.84 | 35.84 | 35.84 | 0 | -0.30(-0.82%) | |
Aug 30, 2018 | 36.43 | 36.49 | 35.94 | 36.13 | 8,456,580 | -0.45(-1.23%) |
Aug 29, 2018 | 36.58 | 36.79 | 36.28 | 36.58 | 6,335,130 | +0.04(+0.12%) |
Aug 28, 2018 | 36.92 | 37.07 | 36.35 | 36.54 | 7,390,577 | -0.31(-0.83%) |
Aug 27, 2018 | 36.76 | 37.19 | 36.69 | 36.84 | 5,706,666 | +0.18(+0.49%) |
Aug 24, 2018 | 37.02 | 37.19 | 36.56 | 36.66 | 5,700,122 | -0.02(-0.05%) |
Aug 23, 2018 | 36.85 | 36.97 | 36.56 | 36.68 | 5,424,296 | -0.33(-0.90%) |
Aug 22, 2018 | 37.08 | 37.31 | 36.90 | 37.01 | 5,080,397 | +0.26(+0.71%) |
Aug 21, 2018 | 36.69 | 37.11 | 36.67 | 36.75 | 5,967,944 | +0.46(+1.26%) |
Aug 20, 2018 | 35.94 | 36.63 | 35.86 | 36.30 | 6,099,162 | +0.39(+1.08%) |
Aug 17, 2018 | 35.67 | 36.00 | 35.51 | 35.91 | 6,758,871 | +0.18(+0.50%) |
Aug 16, 2018 | 35.77 | 36.10 | 35.61 | 35.73 | 7,600,231 | +0.06(+0.18%) |
Aug 15, 2018 | 36.28 | 36.31 | 34.98 | 35.67 | 10,344,245 | -0.87(-2.39%) |
Aug 14, 2018 | 36.89 | 37.06 | 36.51 | 36.54 | 5,719,962 | -0.16(-0.44%) |
Aug 13, 2018 | 37.59 | 37.63 | 36.62 | 36.70 | 9,362,899 | -0.98(-2.60%) |
Aug 10, 2018 | 37.32 | 37.72 | 37.05 | 37.68 | 4,377,021 | +0.39(+1.04%) |
Aug 09, 2018 | 37.79 | 37.85 | 37.21 | 37.29 | 6,870,494 | -0.47(-1.24%) |
Aug 08, 2018 | 37.51 | 38.01 | 37.49 | 37.76 | 5,844,485 | +0.00(+0.00%) |
Aug 07, 2018 | 38.10 | 38.15 | 37.70 | 37.76 | 7,299,103 | +0.06(+0.17%) |
Aug 06, 2018 | 37.88 | 37.95 | 37.59 | 37.70 | 5,702,777 | -0.08(-0.21%) |
Aug 03, 2018 | 37.73 | 38.16 | 37.61 | 37.78 | 8,165,675 | +0.13(+0.33%) |
Aug 02, 2018 | 37.19 | 37.86 | 37.19 | 37.65 | 7,299,858 | -0.13(-0.36%) |
Aug 01, 2018 | 37.72 | 38.08 | 37.19 | 37.79 | 10,258,572 | -0.32(-0.85%) |
Jul 31, 2018 | 38.05 | 38.17 | 37.27 | 38.11 | 11,403,684 | +0.12(+0.31%) |
Jul 30, 2018 | 38.01 | 38.53 | 37.90 | 37.99 | 10,045,093 | +0.44(+1.17%) |
Jul 27, 2018 | 37.05 | 37.81 | 37.01 | 37.55 | 11,757,762 | +0.44(+1.19%) |
Jul 26, 2018 | 36.03 | 37.35 | 35.86 | 37.11 | 19,226,222 | +1.34(+3.74%) |
Jul 25, 2018 | 36.31 | 36.31 | 35.48 | 35.78 | 24,655,720 | -0.48(-1.31%) |
Jul 24, 2018 | 37.65 | 37.68 | 36.13 | 36.25 | 27,655,226 | -1.07(-2.86%) |
Jul 23, 2018 | 38.27 | 38.68 | 37.06 | 37.32 | 34,547,804 | -3.29(-8.10%) |
Jul 20, 2018 | 40.57 | 40.69 | 40.30 | 40.61 | 11,804,165 | +0.22(+0.53%) |
Jul 19, 2018 | 40.02 | 40.75 | 39.88 | 40.39 | 7,110,083 | +0.14(+0.36%) |
Jul 18, 2018 | 40.21 | 40.51 | 39.59 | 40.25 | 7,632,027 | -0.23(-0.58%) |
Jul 17, 2018 | 40.20 | 40.88 | 39.99 | 40.48 | 8,105,378 | +0.09(+0.22%) |
Jul 16, 2018 | 40.23 | 40.42 | 39.84 | 40.39 | 5,877,925 | -0.35(-0.86%) |
Jul 13, 2018 | 40.43 | 40.97 | 40.26 | 40.74 | 5,128,229 | +0.39(+0.96%) |
Jul 12, 2018 | 40.72 | 40.79 | 40.08 | 40.36 | 7,561,203 | -0.16(-0.40%) |
Jul 11, 2018 | 40.95 | 41.26 | 40.22 | 40.52 | 8,995,154 | -1.04(-2.51%) |
Jul 10, 2018 | 41.59 | 42.25 | 41.35 | 41.56 | 9,603,751 | +0.39(+0.94%) |
Jul 09, 2018 | 40.55 | 41.30 | 40.55 | 41.17 | 7,381,169 | +0.81(+2.00%) |
Jul 06, 2018 | 39.67 | 40.43 | 39.48 | 40.37 | 6,315,953 | +0.43(+1.08%) |
Jul 05, 2018 | 40.19 | 40.24 | 39.82 | 39.93 | 6,019,678 | -0.07(-0.18%) |
Jul 03, 2018 | 40.01 | 40.01 | 40.01 | 0 | +0.05(+0.13%) | |
Jul 02, 2018 | 40.32 | 40.32 | 39.54 | 39.95 | 8,378,479 | -0.53(-1.31%) |
Jun 29, 2018 | 40.94 | 41.15 | 40.42 | 40.48 | 9,598,860 | -0.51(-1.25%) |
Jun 28, 2018 | 41.19 | 41.33 | 40.68 | 40.99 | 8,272,808 | -0.19(-0.46%) |
Jun 27, 2018 | 41.32 | 42.17 | 41.07 | 41.18 | 9,612,830 | +0.45(+1.10%) |
Jun 26, 2018 | 40.49 | 40.84 | 39.90 | 40.73 | 9,411,043 | +0.09(+0.22%) |
Jun 25, 2018 | 41.23 | 41.36 | 40.17 | 40.64 | 10,646,076 | -0.88(-2.12%) |
Jun 22, 2018 | 42.17 | 42.54 | 41.31 | 41.52 | 16,830,122 | +1.17(+2.89%) |
Jun 21, 2018 | 40.88 | 40.88 | 40.03 | 40.36 | 10,336,736 | -0.71(-1.73%) |
Jun 20, 2018 | 41.75 | 41.75 | 40.88 | 41.07 | 9,640,910 | -0.36(-0.87%) |
Jun 19, 2018 | 41.35 | 41.67 | 40.99 | 41.43 | 9,289,262 | -0.46(-1.09%) |
Jun 18, 2018 | 41.61 | 42.25 | 41.60 | 41.88 | 6,647,952 | +0.02(+0.04%) |
Jun 15, 2018 | 42.88 | 41.33 | 41.87 | 16,863,674 | -1.02(-2.37%) | |
Jun 14, 2018 | 42.90 | 43.23 | 42.67 | 42.88 | 7,652,416 | +0.05(+0.13%) |
Jun 13, 2018 | 42.96 | 43.38 | 42.70 | 42.83 | 9,694,406 | -0.17(-0.40%) |
Jun 12, 2018 | 43.03 | 43.19 | 42.53 | 43.00 | 10,510,993 | +0.00(+0.00%) |
Jun 11, 2018 | 43.20 | 43.38 | 42.79 | 43.00 | 8,377,258 | -0.22(-0.50%) |
Jun 08, 2018 | 43.91 | 43.92 | 42.71 | 43.21 | 10,437,723 | -0.75(-1.70%) |
Jun 07, 2018 | 43.72 | 44.46 | 43.62 | 43.96 | 7,936,311 | +0.57(+1.30%) |
Jun 06, 2018 | 43.59 | 42.89 | 43.39 | 12,156,523 | +0.39(+0.90%) | |
Jun 05, 2018 | 42.82 | 43.19 | 42.58 | 43.01 | 9,303,230 | +0.09(+0.21%) |
Jun 04, 2018 | 44.01 | 44.08 | 42.78 | 42.92 | 12,842,266 | -1.01(-2.30%) |
Jun 01, 2018 | 44.75 | 44.86 | 43.56 | 43.93 | 10,294,611 | -0.59(-1.33%) |
May 31, 2018 | 44.81 | 45.16 | 44.32 | 44.52 | 7,977,631 | -0.60(-1.33%) |
May 30, 2018 | 44.92 | 45.53 | 44.76 | 45.12 | 6,338,737 | +0.58(+1.31%) |
May 29, 2018 | 44.24 | 44.72 | 43.89 | 44.54 | 7,668,529 | -0.38(-0.86%) |
May 25, 2018 | 44.92 | 44.92 | 44.92 | 0 | -1.86(-3.98%) | |
May 24, 2018 | 46.90 | 47.09 | 46.61 | 46.78 | 7,099,295 | -0.58(-1.23%) |
May 23, 2018 | 47.11 | 47.39 | 46.55 | 47.37 | 7,490,150 | -0.29(-0.60%) |
May 22, 2018 | 48.48 | 48.97 | 47.42 | 47.65 | 6,889,294 | -1.04(-2.13%) |
May 21, 2018 | 49.05 | 49.05 | 48.00 | 48.69 | 6,194,721 | +0.07(+0.15%) |
May 18, 2018 | 48.63 | 48.97 | 48.39 | 48.62 | 7,376,890 | -0.04(-0.09%) |
May 17, 2018 | 47.72 | 49.15 | 47.71 | 48.66 | 11,386,425 | +1.25(+2.64%) |
May 16, 2018 | 47.18 | 47.58 | 46.85 | 47.41 | 6,996,561 | +0.22(+0.47%) |
May 15, 2018 | 47.08 | 47.21 | 46.52 | 47.19 | 5,670,309 | +0.20(+0.42%) |
May 14, 2018 | 46.95 | 47.26 | 46.90 | 46.99 | 9,132,789 | +0.20(+0.42%) |
May 11, 2018 | 47.26 | 47.30 | 46.64 | 46.79 | 9,542,864 | -0.38(-0.82%) |
May 10, 2018 | 47.74 | 47.80 | 46.91 | 47.18 | 7,782,715 | +0.01(+0.02%) |
May 09, 2018 | 47.12 | 48.05 | 47.07 | 47.17 | 9,423,033 | +0.74(+1.60%) |
May 08, 2018 | 46.60 | 46.71 | 45.43 | 46.43 | 9,948,721 | -0.14(-0.31%) |
May 07, 2018 | 46.94 | 47.88 | 46.52 | 46.57 | 6,215,382 | -0.14(-0.31%) |
May 04, 2018 | 46.65 | 46.93 | 46.11 | 46.71 | 6,996,768 | -0.11(-0.23%) |
May 03, 2018 | 47.04 | 47.10 | 46.22 | 46.82 | 5,378,824 | -0.30(-0.63%) |
May 02, 2018 | 46.85 | 47.64 | 46.77 | 47.12 | 5,812,677 | +0.18(+0.38%) |
May 01, 2018 | 47.13 | 47.29 | 46.31 | 46.94 | 6,246,108 | -0.49(-1.04%) |
Apr 30, 2018 | 47.08 | 48.07 | 46.90 | 47.43 | 8,876,367 | +0.14(+0.30%) |
Apr 27, 2018 | 46.78 | 47.45 | 46.45 | 47.29 | 6,669,735 | +0.21(+0.44%) |
Apr 26, 2018 | 46.55 | 47.14 | 46.37 | 47.08 | 7,956,620 | +0.76(+1.64%) |
Apr 25, 2018 | 45.65 | 46.41 | 45.41 | 46.32 | 7,124,772 | +0.34(+0.74%) |
Apr 24, 2018 | 46.69 | 47.33 | 45.66 | 45.98 | 9,451,796 | -0.61(-1.31%) |
Apr 23, 2018 | 46.53 | 47.12 | 45.43 | 46.59 | 8,441,388 | +0.08(+0.17%) |
Apr 20, 2018 | 46.15 | 46.97 | 45.72 | 46.51 | 14,691,784 | -0.04(-0.10%) |
Apr 19, 2018 | 46.69 | 47.13 | 46.16 | 46.55 | 12,646,324 | -0.07(-0.15%) |
Apr 18, 2018 | 46.02 | 47.02 | 45.96 | 46.62 | 14,081,319 | +1.07(+2.36%) |
Apr 17, 2018 | 45.36 | 45.71 | 45.02 | 45.55 | 6,816,750 | +0.12(+0.26%) |
Apr 16, 2018 | 45.49 | 45.65 | 44.81 | 45.43 | 7,307,678 | -0.02(-0.04%) |
Apr 13, 2018 | 44.99 | 45.71 | 44.93 | 45.45 | 8,201,540 | +0.51(+1.14%) |
Apr 12, 2018 | 44.81 | 45.38 | 44.18 | 44.94 | 9,277,262 | +0.55(+1.25%) |
Apr 11, 2018 | 43.53 | 44.77 | 43.41 | 44.39 | 10,272,407 | +0.69(+1.58%) |
Apr 10, 2018 | 42.44 | 44.24 | 42.44 | 43.70 | 11,526,108 | +2.02(+4.85%) |
Apr 09, 2018 | 42.29 | 42.41 | 41.60 | 41.67 | 10,679,386 | -0.39(-0.94%) |
Apr 06, 2018 | 42.43 | 42.58 | 41.37 | 42.07 | 11,036,188 | -0.61(-1.43%) |
Apr 05, 2018 | 42.07 | 43.30 | 42.03 | 42.68 | 9,457,606 | +0.81(+1.92%) |
Apr 04, 2018 | 41.19 | 42.00 | 40.91 | 41.87 | 8,778,581 | -0.02(-0.04%) |
Apr 03, 2018 | 41.49 | 42.04 | 40.90 | 41.89 | 8,508,353 | +0.64(+1.54%) |
Apr 02, 2018 | 41.79 | 41.80 | 40.46 | 41.25 | 10,157,717 | -0.76(-1.81%) |
Mar 29, 2018 | 42.01 | 42.01 | 42.01 | 0 | +0.80(+1.93%) | |
Mar 28, 2018 | 41.85 | 42.15 | 40.95 | 41.22 | 10,859,339 | -0.74(-1.77%) |
Mar 27, 2018 | 42.46 | 43.03 | 41.64 | 41.96 | 10,697,396 | -0.30(-0.70%) |
Mar 26, 2018 | 42.08 | 42.41 | 41.35 | 42.26 | 10,011,570 | +0.69(+1.66%) |
Mar 23, 2018 | 41.68 | 42.82 | 41.39 | 41.57 | 12,865,137 | +0.05(+0.13%) |
Mar 22, 2018 | 41.72 | 42.02 | 41.32 | 41.51 | 12,931,964 | -0.65(-1.55%) |
Mar 21, 2018 | 41.04 | 42.53 | 40.81 | 42.17 | 10,800,878 | +1.45(+3.56%) |
Mar 20, 2018 | 40.15 | 40.89 | 40.12 | 40.72 | 7,438,102 | +0.73(+1.81%) |
Mar 19, 2018 | 41.05 | 41.05 | 39.57 | 39.99 | 10,600,812 | -1.10(-2.68%) |
Mar 16, 2018 | 40.61 | 41.37 | 40.42 | 41.09 | 9,635,982 | +0.55(+1.37%) |
Mar 15, 2018 | 41.53 | 41.64 | 40.30 | 40.54 | 7,677,498 | -0.85(-2.05%) |
Mar 14, 2018 | 41.51 | 42.03 | 41.31 | 41.39 | 6,690,537 | +0.13(+0.30%) |
Mar 13, 2018 | 42.14 | 42.26 | 41.02 | 41.26 | 7,194,134 | -0.73(-1.75%) |
Mar 12, 2018 | 41.99 | 42.48 | 41.83 | 42.00 | 5,943,682 | -0.06(-0.15%) |
Mar 09, 2018 | 41.60 | 42.36 | 41.54 | 42.06 | 8,185,093 | +0.88(+2.13%) |
Mar 08, 2018 | 41.04 | 41.41 | 40.78 | 41.18 | 10,936,110 | +0.16(+0.39%) |
Mar 07, 2018 | 41.14 | 40.26 | 41.02 | 8,642,445 | -0.08(-0.20%) | |
Mar 06, 2018 | 41.69 | 41.70 | 40.83 | 41.10 | 6,293,061 | -0.14(-0.35%) |
Mar 05, 2018 | 40.64 | 41.41 | 40.14 | 41.24 | 13,199,205 | +0.21(+0.50%) |
Mar 02, 2018 | 40.75 | 41.19 | 40.27 | 41.04 | 6,899,715 | +0.00(+0.00%) |
Mar 01, 2018 | 40.95 | 41.82 | 40.56 | 41.04 | 11,341,391 | -0.35(-0.84%) |
Feb 28, 2018 | 42.80 | 42.88 | 41.34 | 41.39 | 11,842,480 | -1.07(-2.52%) |
Feb 27, 2018 | 43.08 | 43.63 | 42.45 | 42.46 | 6,663,940 | -0.54(-1.26%) |
Feb 26, 2018 | 43.01 | 43.21 | 42.46 | 43.00 | 9,101,220 | -0.20(-0.45%) |
Feb 23, 2018 | 42.33 | 43.38 | 42.09 | 43.20 | 10,173,050 | +1.18(+2.80%) |
Feb 22, 2018 | 42.02 | 9,085,630 | +0.52(+1.25%) | |||
Feb 21, 2018 | 41.84 | 42.46 | 41.48 | 41.50 | 11,043,313 | -0.54(-1.29%) |
Feb 20, 2018 | 42.44 | 42.78 | 41.69 | 42.05 | 8,318,318 | -0.30(-0.72%) |
Feb 16, 2018 | 42.35 | 42.35 | 42.35 | 0 | +0.54(+1.30%) | |
Feb 15, 2018 | 42.48 | 41.70 | 41.81 | 17,616,182 | -0.87(-2.05%) | |
Feb 14, 2018 | 41.80 | 42.96 | 41.66 | 42.68 | 9,787,172 | +0.43(+1.01%) |
Feb 13, 2018 | 42.39 | 42.55 | 41.94 | 42.25 | 7,691,771 | -0.47(-1.11%) |
Feb 12, 2018 | 42.27 | 43.24 | 42.16 | 42.72 | 13,771,463 | +1.09(+2.61%) |
Feb 09, 2018 | 42.56 | 42.78 | 40.21 | 41.64 | 19,926,532 | -0.63(-1.50%) |
Feb 08, 2018 | 44.52 | 44.58 | 42.24 | 42.27 | 15,514,750 | -2.03(-4.59%) |
Feb 07, 2018 | 45.26 | 45.52 | 44.29 | 44.30 | 9,635,330 | -0.84(-1.86%) |
Feb 06, 2018 | 43.47 | 45.71 | 43.30 | 45.14 | 12,499,870 | +0.28(+0.63%) |
Feb 05, 2018 | 45.91 | 46.37 | 44.28 | 44.86 | 13,856,211 | -1.67(-3.59%) |
Feb 02, 2018 | 48.14 | 48.23 | 46.08 | 46.53 | 15,782,119 | -2.07(-4.26%) |
Feb 01, 2018 | 47.81 | 48.76 | 47.64 | 48.60 | 9,563,000 | +0.72(+1.51%) |
Jan 31, 2018 | 48.30 | 48.53 | 47.08 | 47.88 | 9,609,638 | -0.39(-0.81%) |
Jan 30, 2018 | 48.36 | 48.37 | 47.91 | 48.27 | 12,022,545 | -0.59(-1.20%) |
Jan 29, 2018 | 49.32 | 49.57 | 48.69 | 48.86 | 9,607,551 | -0.72(-1.46%) |
Jan 26, 2018 | 49.48 | 49.89 | 49.18 | 49.58 | 8,406,659 | +0.37(+0.74%) |
Jan 25, 2018 | 49.63 | 50.16 | 49.17 | 49.21 | 10,582,092 | -0.12(-0.25%) |
Jan 24, 2018 | 50.58 | 50.68 | 49.32 | 49.34 | 13,809,314 | -1.33(-2.62%) |
Jan 23, 2018 | 50.49 | 51.59 | 50.35 | 50.67 | 15,417,513 | +0.38(+0.76%) |
Jan 22, 2018 | 48.16 | 50.32 | 47.82 | 50.28 | 19,961,206 | +3.02(+6.40%) |
Jan 19, 2018 | 46.38 | 47.41 | 45.84 | 47.26 | 11,651,400 | +0.58(+1.24%) |
Jan 18, 2018 | 46.92 | 47.32 | 46.55 | 46.68 | 9,408,157 | -0.44(-0.93%) |
Jan 17, 2018 | 46.79 | 47.55 | 46.45 | 47.12 | 9,511,298 | +0.64(+1.38%) |
Jan 16, 2018 | 47.28 | 47.44 | 46.27 | 46.48 | 11,475,853 | -0.90(-1.90%) |
Jan 12, 2018 | 47.38 | 47.38 | 47.38 | 0 | -0.17(-0.36%) | |
Jan 11, 2018 | 46.87 | 47.87 | 46.56 | 47.55 | 10,191,550 | +0.77(+1.64%) |
Jan 10, 2018 | 46.45 | 46.89 | 46.27 | 46.78 | 10,895,707 | +0.32(+0.69%) |
Jan 09, 2018 | 46.74 | 46.95 | 46.00 | 46.46 | 9,631,805 | -0.16(-0.34%) |
Jan 08, 2018 | 46.06 | 46.68 | 45.83 | 46.62 | 8,535,214 | +0.42(+0.91%) |
Jan 05, 2018 | 45.88 | 46.27 | 45.43 | 46.20 | 9,665,423 | +0.17(+0.37%) |
Jan 04, 2018 | 45.34 | 46.16 | 44.78 | 46.03 | 11,373,256 | +1.01(+2.24%) |
Jan 03, 2018 | 44.40 | 45.54 | 44.15 | 45.02 | 12,540,266 | +0.79(+1.79%) |
Jan 02, 2018 | 43.62 | 44.44 | 43.48 | 44.23 | 8,152,339 | +0.66(+1.51%) |
Dec 29, 2017 | 43.57 | 43.57 | 43.57 | 0 | +0.27(+0.62%) | |
Dec 28, 2017 | 43.55 | 43.61 | 43.15 | 43.30 | 4,356,664 | -0.22(-0.51%) |
Dec 27, 2017 | 43.62 | 43.95 | 43.25 | 43.53 | 6,067,872 | +0.04(+0.10%) |
Dec 26, 2017 | 42.91 | 43.63 | 42.72 | 43.48 | 5,586,223 | +0.68(+1.58%) |
Dec 22, 2017 | 43.07 | 43.12 | 42.52 | 42.80 | 7,590,955 | -0.14(-0.33%) |
Dec 21, 2017 | 42.42 | 43.42 | 42.08 | 42.95 | 12,010,530 | +0.67(+1.58%) |
Dec 20, 2017 | 41.23 | 42.45 | 41.09 | 42.28 | 10,260,394 | +1.38(+3.38%) |
Dec 19, 2017 | 40.69 | 41.61 | 40.62 | 40.90 | 8,978,917 | +0.35(+0.86%) |
Dec 18, 2017 | 39.98 | 40.87 | 39.87 | 40.55 | 8,536,430 | +0.78(+1.95%) |
Dec 15, 2017 | 39.93 | 40.16 | 39.68 | 39.77 | 10,904,018 | +0.18(+0.45%) |
Dec 14, 2017 | 39.51 | 40.03 | 39.33 | 39.59 | 8,045,130 | -0.31(-0.78%) |
Dec 13, 2017 | 40.30 | 40.48 | 39.67 | 39.91 | 8,569,909 | -0.43(-1.06%) |
Dec 12, 2017 | 40.33 | 40.83 | 40.12 | 40.33 | 11,017,496 | +0.07(+0.18%) |
Dec 11, 2017 | 39.30 | 40.34 | 39.27 | 40.26 | 12,024,394 | +1.04(+2.66%) |
Dec 08, 2017 | 39.03 | 39.46 | 38.90 | 39.22 | 9,172,842 | +0.47(+1.22%) |
Dec 07, 2017 | 38.68 | 39.10 | 38.49 | 38.75 | 7,031,858 | +0.07(+0.18%) |
Dec 06, 2017 | 38.83 | 38.08 | 38.68 | 9,877,434 | -0.06(-0.16%) | |
Dec 05, 2017 | 39.08 | 39.38 | 38.67 | 38.74 | 10,127,087 | -0.23(-0.59%) |
Dec 04, 2017 | 38.32 | 40.14 | 38.26 | 38.97 | 15,652,014 | +0.74(+1.93%) |
Dec 01, 2017 | 37.18 | 38.69 | 37.16 | 38.23 | 20,347,640 | +1.14(+3.06%) |
Nov 30, 2017 | 36.83 | 37.50 | 36.72 | 37.10 | 15,079,353 | +0.43(+1.16%) |
Nov 29, 2017 | 36.47 | 36.91 | 36.28 | 36.67 | 8,307,753 | +0.25(+0.68%) |
Nov 28, 2017 | 36.42 | 36.55 | 36.15 | 36.42 | 9,125,852 | -0.04(-0.12%) |
Nov 27, 2017 | 36.98 | 36.31 | 36.47 | 6,055,298 | -0.45(-1.23%) | |
Nov 24, 2017 | 36.99 | 37.21 | 36.81 | 36.92 | 3,776,003 | +0.13(+0.36%) |
Nov 22, 2017 | 36.87 | 36.94 | 36.67 | 36.79 | 5,536,718 | +0.23(+0.63%) |
Nov 21, 2017 | 37.18 | 37.23 | 36.39 | 36.55 | 13,065,947 | -0.36(-0.96%) |
Nov 20, 2017 | 37.08 | 37.18 | 36.72 | 36.91 | 6,539,222 | -0.18(-0.48%) |
Nov 17, 2017 | 36.98 | 37.27 | 36.68 | 37.09 | 6,647,817 | +0.23(+0.63%) |
Nov 16, 2017 | 36.91 | 37.22 | 36.77 | 36.86 | 6,332,925 | -0.16(-0.43%) |
Nov 15, 2017 | 37.72 | 37.90 | 36.86 | 37.02 | 11,789,390 | -1.11(-2.91%) |
Nov 14, 2017 | 39.03 | 39.19 | 38.04 | 38.13 | 8,940,701 | -1.13(-2.87%) |
Nov 13, 2017 | 39.32 | 39.50 | 39.05 | 39.25 | 6,026,070 | -0.33(-0.83%) |
Nov 10, 2017 | 39.87 | 39.97 | 39.41 | 39.58 | 5,141,682 | -0.38(-0.96%) |
Nov 09, 2017 | 39.87 | 40.07 | 39.57 | 39.96 | 6,488,151 | -0.10(-0.24%) |
Nov 08, 2017 | 39.97 | 40.49 | 39.66 | 40.06 | 7,577,951 | -0.13(-0.33%) |
Nov 07, 2017 | 40.26 | 40.78 | 40.00 | 40.19 | 10,705,592 | +0.17(+0.42%) |
Nov 06, 2017 | 38.53 | 40.23 | 38.46 | 40.03 | 11,574,083 | +1.64(+4.28%) |
Nov 03, 2017 | 37.78 | 38.61 | 37.76 | 38.38 | 10,784,095 | +0.48(+1.27%) |
Nov 02, 2017 | 38.32 | 38.64 | 37.55 | 37.90 | 7,002,796 | -0.32(-0.84%) |