Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.09 | 24.22 | 23.37 | 24.12 | 10,893,455 | +0.11(+0.45%) |
Dec 28, 2018 | 24.12 | 24.48 | 23.80 | 24.01 | 9,906,457 | +0.09(+0.38%) |
Dec 27, 2018 | 23.50 | 23.92 | 22.95 | 23.92 | 13,959,516 | -0.06(-0.26%) |
Dec 26, 2018 | 22.97 | 24.00 | 22.42 | 23.99 | 16,257,890 | +1.17(+5.13%) |
Dec 24, 2018 | 23.24 | 23.54 | 22.81 | 22.81 | 9,361,883 | -0.64(-2.75%) |
Dec 21, 2018 | 23.87 | 24.83 | 23.20 | 23.46 | 23,289,722 | -1.17(-4.75%) |
Dec 20, 2018 | 24.82 | 25.48 | 24.52 | 24.63 | 15,341,581 | -0.45(-1.81%) |
Dec 19, 2018 | 26.38 | 26.56 | 24.77 | 25.08 | 19,846,440 | -1.22(-4.62%) |
Dec 18, 2018 | 26.40 | 27.00 | 26.10 | 26.30 | 16,859,748 | -0.10(-0.38%) |
Dec 17, 2018 | 26.24 | 26.70 | 26.01 | 26.40 | 17,548,746 | +0.08(+0.31%) |
Dec 14, 2018 | 26.81 | 27.10 | 26.18 | 26.32 | 18,755,944 | -0.83(-3.04%) |
Dec 13, 2018 | 26.74 | 27.40 | 26.55 | 27.14 | 16,557,958 | +0.27(+1.01%) |
Dec 12, 2018 | 26.52 | 27.32 | 26.45 | 26.87 | 11,576,944 | +0.73(+2.81%) |
Dec 11, 2018 | 27.03 | 27.08 | 25.56 | 26.14 | 14,863,520 | -0.44(-1.64%) |
Dec 10, 2018 | 26.44 | 26.85 | 26.03 | 26.57 | 14,194,480 | -0.36(-1.35%) |
Dec 07, 2018 | 27.62 | 28.20 | 26.82 | 26.93 | 15,719,797 | -0.10(-0.37%) |
Dec 06, 2018 | 27.66 | 27.72 | 26.54 | 27.03 | 20,835,256 | -1.33(-4.70%) |
Dec 04, 2018 | 29.48 | 29.61 | 28.22 | 28.37 | 15,091,929 | -1.10(-3.74%) |
Dec 03, 2018 | 29.19 | 29.88 | 29.04 | 29.47 | 12,580,834 | +1.11(+3.91%) |
Nov 30, 2018 | 28.50 | 28.53 | 27.93 | 28.36 | 12,125,300 | -0.42(-1.44%) |
Nov 29, 2018 | 29.05 | 29.19 | 28.37 | 28.77 | 9,586,682 | -0.25(-0.87%) |
Nov 28, 2018 | 28.77 | 29.09 | 28.16 | 29.03 | 10,491,672 | +0.26(+0.91%) |
Nov 27, 2018 | 28.59 | 29.20 | 28.51 | 28.77 | 13,864,607 | +0.07(+0.25%) |
Nov 26, 2018 | 28.06 | 28.72 | 28.04 | 28.69 | 17,398,938 | +0.99(+3.58%) |
Nov 23, 2018 | 27.91 | 28.12 | 27.49 | 27.70 | 8,777,756 | -1.11(-3.85%) |
Nov 21, 2018 | 28.81 | 28.81 | 28.81 | 0 | +0.44(+1.56%) | |
Nov 20, 2018 | 29.27 | 29.32 | 28.10 | 28.37 | 14,021,959 | -1.40(-4.70%) |
Nov 19, 2018 | 29.10 | 29.85 | 29.05 | 29.77 | 13,494,647 | +0.48(+1.63%) |
Nov 16, 2018 | 29.49 | 29.66 | 28.99 | 29.29 | 8,760,911 | +0.01(+0.03%) |
Nov 15, 2018 | 28.87 | 29.30 | 28.65 | 29.28 | 14,420,357 | +0.18(+0.62%) |
Nov 14, 2018 | 29.59 | 29.76 | 28.88 | 29.10 | 17,303,902 | -0.02(-0.06%) |
Nov 13, 2018 | 30.68 | 30.76 | 28.96 | 29.12 | 23,868,218 | -1.71(-5.53%) |
Nov 12, 2018 | 31.92 | 31.97 | 30.78 | 30.82 | 8,678,611 | -0.74(-2.34%) |
Nov 09, 2018 | 31.29 | 31.80 | 30.91 | 31.56 | 10,370,125 | -0.35(-1.10%) |
Nov 08, 2018 | 32.69 | 32.77 | 31.72 | 31.91 | 8,925,451 | -0.94(-2.86%) |
Nov 07, 2018 | 32.60 | 32.94 | 32.15 | 32.85 | 9,683,728 | +0.58(+1.79%) |
Nov 06, 2018 | 32.34 | 32.60 | 32.02 | 32.28 | 7,972,543 | +0.02(+0.06%) |
Nov 05, 2018 | 31.91 | 32.43 | 31.68 | 32.26 | 9,714,324 | +0.77(+2.44%) |
Nov 02, 2018 | 31.58 | 31.65 | 31.13 | 31.49 | 8,602,317 | +0.12(+0.37%) |
Nov 01, 2018 | 31.49 | 31.72 | 30.91 | 31.37 | 11,493,969 | +0.08(+0.26%) |
Oct 31, 2018 | 31.94 | 32.12 | 31.17 | 31.29 | 11,775,409 | -0.34(-1.08%) |
Oct 30, 2018 | 30.91 | 31.78 | 30.74 | 31.63 | 11,529,304 | +0.58(+1.86%) |
Oct 29, 2018 | 31.81 | 32.01 | 30.62 | 31.06 | 12,975,474 | -0.65(-2.05%) |
Oct 26, 2018 | 30.69 | 32.19 | 30.43 | 31.71 | 13,947,968 | +0.36(+1.15%) |
Oct 25, 2018 | 31.33 | 31.83 | 31.22 | 31.35 | 12,895,448 | +0.46(+1.49%) |
Oct 24, 2018 | 32.23 | 32.47 | 30.85 | 30.89 | 16,670,341 | -1.24(-3.85%) |
Oct 23, 2018 | 32.03 | 32.16 | 31.25 | 32.12 | 15,993,338 | -0.72(-2.20%) |
Oct 22, 2018 | 33.58 | 33.87 | 32.55 | 32.84 | 17,607,844 | -1.03(-3.04%) |
Oct 19, 2018 | 34.14 | 35.06 | 33.86 | 33.87 | 18,310,248 | -0.41(-1.21%) |
Oct 18, 2018 | 35.05 | 35.26 | 33.95 | 34.29 | 18,277,248 | -1.41(-3.94%) |
Oct 17, 2018 | 35.89 | 36.11 | 35.62 | 35.70 | 9,668,409 | -0.47(-1.30%) |
Oct 16, 2018 | 36.00 | 36.50 | 35.88 | 36.16 | 8,668,963 | +0.25(+0.70%) |
Oct 15, 2018 | 35.86 | 36.27 | 35.51 | 35.91 | 12,390,551 | +0.18(+0.51%) |
Oct 12, 2018 | 36.22 | 36.33 | 35.18 | 35.73 | 8,663,272 | -0.14(-0.38%) |
Oct 11, 2018 | 36.32 | 36.61 | 35.56 | 35.87 | 13,318,000 | -0.80(-2.19%) |
Oct 10, 2018 | 37.88 | 38.03 | 36.63 | 36.67 | 10,067,683 | -1.35(-3.56%) |
Oct 09, 2018 | 38.01 | 38.41 | 37.59 | 38.02 | 10,525,196 | +0.12(+0.31%) |
Oct 08, 2018 | 37.37 | 38.01 | 37.24 | 37.91 | 7,896,928 | +0.01(+0.02%) |
Oct 05, 2018 | 37.63 | 38.30 | 37.62 | 37.90 | 9,262,959 | +0.10(+0.26%) |
Oct 04, 2018 | 37.54 | 38.10 | 37.36 | 37.80 | 7,027,964 | +0.08(+0.22%) |
Oct 03, 2018 | 37.81 | 37.97 | 37.27 | 37.72 | 9,837,526 | +0.08(+0.22%) |
Oct 02, 2018 | 37.07 | 37.87 | 36.89 | 37.64 | 9,457,973 | +0.60(+1.61%) |
Oct 01, 2018 | 36.74 | 37.17 | 36.40 | 37.04 | 7,460,776 | +0.47(+1.28%) |
Sep 28, 2018 | 36.29 | 36.99 | 36.25 | 36.57 | 10,547,782 | -0.05(-0.15%) |
Sep 27, 2018 | 37.12 | 37.17 | 36.29 | 36.62 | 12,102,311 | -0.44(-1.19%) |
Sep 26, 2018 | 37.04 | 37.45 | 36.90 | 37.07 | 11,514,037 | -0.25(-0.68%) |
Sep 25, 2018 | 37.31 | 37.61 | 37.22 | 37.32 | 8,910,264 | +0.27(+0.73%) |
Sep 24, 2018 | 37.26 | 37.60 | 36.76 | 37.05 | 8,208,449 | +0.32(+0.86%) |
Sep 21, 2018 | 36.78 | 36.82 | 36.43 | 36.73 | 13,799,459 | +0.29(+0.79%) |
Sep 20, 2018 | 36.55 | 36.73 | 36.25 | 36.44 | 8,505,596 | +0.30(+0.82%) |
Sep 19, 2018 | 35.55 | 36.37 | 35.41 | 36.15 | 10,121,210 | +0.81(+2.30%) |
Sep 18, 2018 | 35.15 | 35.57 | 35.14 | 35.33 | 7,378,653 | +0.41(+1.16%) |
Sep 17, 2018 | 35.12 | 35.39 | 34.88 | 34.93 | 7,745,511 | +0.07(+0.21%) |
Sep 14, 2018 | 34.68 | 35.19 | 34.60 | 34.86 | 10,218,624 | +0.18(+0.52%) |
Sep 13, 2018 | 34.20 | 34.80 | 34.10 | 34.68 | 11,000,895 | +0.26(+0.76%) |
Sep 12, 2018 | 34.26 | 34.98 | 34.16 | 34.41 | 12,562,572 | +0.71(+2.12%) |
Sep 11, 2018 | 33.41 | 33.85 | 32.74 | 33.70 | 13,901,972 | +0.60(+1.80%) |
Sep 10, 2018 | 33.29 | 33.52 | 33.07 | 33.11 | 8,458,480 | -0.10(-0.30%) |
Sep 07, 2018 | 32.88 | 33.21 | 32.26 | 33.20 | 11,903,867 | -0.05(-0.16%) |
Sep 06, 2018 | 33.39 | 33.89 | 33.19 | 33.26 | 15,153,703 | -0.24(-0.73%) |
Sep 05, 2018 | 34.47 | 34.58 | 33.22 | 33.50 | 22,505,156 | -2.12(-5.95%) |
Sep 04, 2018 | 36.02 | 36.14 | 35.47 | 35.62 | 5,702,088 | -0.21(-0.58%) |
Aug 31, 2018 | 35.83 | 35.83 | 35.83 | 0 | -0.30(-0.82%) | |
Aug 30, 2018 | 36.42 | 36.49 | 35.93 | 36.13 | 8,458,343 | -0.45(-1.23%) |
Aug 29, 2018 | 36.58 | 36.78 | 36.27 | 36.58 | 6,336,451 | +0.04(+0.12%) |
Aug 28, 2018 | 36.91 | 37.06 | 36.34 | 36.53 | 7,392,118 | -0.31(-0.83%) |
Aug 27, 2018 | 36.76 | 37.19 | 36.68 | 36.84 | 5,707,856 | +0.18(+0.49%) |
Aug 24, 2018 | 37.02 | 37.18 | 36.55 | 36.66 | 5,701,311 | -0.02(-0.05%) |
Aug 23, 2018 | 36.85 | 36.96 | 36.55 | 36.67 | 5,425,427 | -0.33(-0.90%) |
Aug 22, 2018 | 37.07 | 37.30 | 36.89 | 37.01 | 5,081,457 | +0.26(+0.71%) |
Aug 21, 2018 | 36.68 | 37.11 | 36.67 | 36.75 | 5,969,188 | +0.46(+1.26%) |
Aug 20, 2018 | 35.93 | 36.62 | 35.85 | 36.29 | 6,100,434 | +0.39(+1.08%) |
Aug 17, 2018 | 35.66 | 36.00 | 35.51 | 35.90 | 6,760,280 | +0.18(+0.50%) |
Aug 16, 2018 | 35.76 | 36.09 | 35.61 | 35.72 | 7,601,815 | +0.06(+0.18%) |
Aug 15, 2018 | 36.27 | 36.31 | 34.97 | 35.66 | 10,346,402 | -0.87(-2.39%) |
Aug 14, 2018 | 36.88 | 37.05 | 36.50 | 36.53 | 5,721,154 | -0.16(-0.44%) |
Aug 13, 2018 | 37.58 | 37.62 | 36.61 | 36.69 | 9,364,851 | -0.98(-2.60%) |
Aug 10, 2018 | 37.31 | 37.72 | 37.04 | 37.67 | 4,377,933 | +0.39(+1.04%) |
Aug 09, 2018 | 37.78 | 37.84 | 37.20 | 37.29 | 6,871,926 | -0.47(-1.24%) |
Aug 08, 2018 | 37.50 | 38.00 | 37.48 | 37.75 | 5,845,703 | +0.00(+0.00%) |
Aug 07, 2018 | 38.09 | 38.14 | 37.69 | 37.75 | 7,300,625 | +0.06(+0.17%) |
Aug 06, 2018 | 37.87 | 37.94 | 37.58 | 37.69 | 5,703,966 | -0.08(-0.21%) |
Aug 03, 2018 | 37.73 | 38.16 | 37.60 | 37.77 | 8,167,378 | +0.13(+0.33%) |
Aug 02, 2018 | 37.18 | 37.86 | 37.18 | 37.64 | 7,301,380 | -0.13(-0.36%) |
Aug 01, 2018 | 37.72 | 38.08 | 37.19 | 37.78 | 10,260,711 | -0.32(-0.85%) |
Jul 31, 2018 | 38.04 | 38.17 | 37.26 | 38.10 | 11,406,061 | +0.12(+0.31%) |
Jul 30, 2018 | 38.00 | 38.53 | 37.90 | 37.99 | 10,047,187 | +0.44(+1.17%) |
Jul 27, 2018 | 37.04 | 37.80 | 37.01 | 37.55 | 11,760,214 | +0.44(+1.19%) |
Jul 26, 2018 | 36.02 | 37.34 | 35.85 | 37.11 | 19,230,230 | +1.34(+3.74%) |
Jul 25, 2018 | 36.30 | 36.30 | 35.47 | 35.77 | 24,660,860 | -0.48(-1.31%) |
Jul 24, 2018 | 37.64 | 37.67 | 36.13 | 36.24 | 27,660,992 | -1.07(-2.86%) |
Jul 23, 2018 | 38.26 | 38.67 | 37.05 | 37.31 | 34,555,008 | -3.29(-8.10%) |
Jul 20, 2018 | 40.56 | 40.68 | 40.29 | 40.60 | 11,806,626 | +0.22(+0.53%) |
Jul 19, 2018 | 40.01 | 40.74 | 39.87 | 40.38 | 7,111,566 | +0.14(+0.36%) |
Jul 18, 2018 | 40.20 | 40.50 | 39.59 | 40.24 | 7,633,618 | -0.23(-0.58%) |
Jul 17, 2018 | 40.20 | 40.87 | 39.98 | 40.47 | 8,107,068 | +0.09(+0.22%) |
Jul 16, 2018 | 40.22 | 40.41 | 39.83 | 40.38 | 5,879,150 | -0.35(-0.86%) |
Jul 13, 2018 | 40.42 | 40.96 | 40.25 | 40.73 | 5,129,298 | +0.39(+0.96%) |
Jul 12, 2018 | 40.71 | 40.78 | 40.07 | 40.35 | 7,562,780 | -0.16(-0.40%) |
Jul 11, 2018 | 40.94 | 41.26 | 40.21 | 40.51 | 8,997,030 | -1.04(-2.51%) |
Jul 10, 2018 | 41.58 | 42.24 | 41.34 | 41.55 | 9,605,753 | +0.39(+0.94%) |
Jul 09, 2018 | 40.55 | 41.29 | 40.55 | 41.17 | 7,382,708 | +0.81(+2.00%) |
Jul 06, 2018 | 39.66 | 40.42 | 39.47 | 40.36 | 6,317,270 | +0.43(+1.08%) |
Jul 05, 2018 | 40.18 | 40.23 | 39.81 | 39.93 | 6,020,933 | -0.07(-0.18%) |
Jul 03, 2018 | 40.00 | 40.00 | 40.00 | 0 | +0.05(+0.13%) | |
Jul 02, 2018 | 40.31 | 40.31 | 39.53 | 39.94 | 8,380,226 | -0.53(-1.31%) |
Jun 29, 2018 | 40.93 | 41.14 | 40.41 | 40.47 | 9,600,862 | -0.51(-1.25%) |
Jun 28, 2018 | 41.18 | 41.32 | 40.67 | 40.99 | 8,274,533 | -0.19(-0.46%) |
Jun 27, 2018 | 41.31 | 42.16 | 41.06 | 41.17 | 9,614,835 | +0.45(+1.10%) |
Jun 26, 2018 | 40.48 | 40.83 | 39.89 | 40.73 | 9,413,005 | +0.09(+0.22%) |
Jun 25, 2018 | 41.22 | 41.35 | 40.16 | 40.64 | 10,648,296 | -0.88(-2.12%) |
Jun 22, 2018 | 42.16 | 42.53 | 41.30 | 41.52 | 16,833,632 | +1.17(+2.89%) |
Jun 21, 2018 | 40.87 | 40.87 | 40.02 | 40.35 | 10,338,891 | -0.71(-1.73%) |
Jun 20, 2018 | 41.74 | 41.74 | 40.87 | 41.06 | 9,642,920 | -0.36(-0.87%) |
Jun 19, 2018 | 41.35 | 41.66 | 40.99 | 41.42 | 9,291,199 | -0.46(-1.09%) |
Jun 18, 2018 | 41.60 | 42.24 | 41.59 | 41.88 | 6,649,338 | +0.02(+0.04%) |
Jun 15, 2018 | 42.87 | 41.32 | 41.86 | 16,867,190 | -1.02(-2.37%) | |
Jun 14, 2018 | 42.89 | 43.22 | 42.67 | 42.87 | 7,654,011 | +0.05(+0.13%) |
Jun 13, 2018 | 42.95 | 43.37 | 42.69 | 42.82 | 9,696,427 | -0.17(-0.40%) |
Jun 12, 2018 | 43.02 | 43.18 | 42.52 | 42.99 | 10,513,185 | +0.00(+0.00%) |
Jun 11, 2018 | 43.19 | 43.38 | 42.78 | 42.99 | 8,379,004 | -0.22(-0.50%) |
Jun 08, 2018 | 43.90 | 43.91 | 42.70 | 43.20 | 10,439,899 | -0.75(-1.70%) |
Jun 07, 2018 | 43.71 | 44.45 | 43.61 | 43.95 | 7,937,966 | +0.57(+1.30%) |
Jun 06, 2018 | 43.58 | 42.88 | 43.38 | 12,159,057 | +0.39(+0.90%) | |
Jun 05, 2018 | 42.81 | 43.18 | 42.57 | 43.00 | 9,305,170 | +0.09(+0.21%) |
Jun 04, 2018 | 44.00 | 44.07 | 42.77 | 42.91 | 12,844,946 | -1.01(-2.30%) |
Jun 01, 2018 | 44.74 | 44.85 | 43.55 | 43.92 | 10,296,760 | -0.59(-1.33%) |
May 31, 2018 | 44.81 | 45.15 | 44.31 | 44.51 | 7,979,296 | -0.60(-1.33%) |
May 30, 2018 | 44.91 | 45.52 | 44.75 | 45.11 | 6,340,060 | +0.58(+1.31%) |
May 29, 2018 | 44.23 | 44.71 | 43.88 | 44.53 | 7,670,129 | -0.38(-0.86%) |
May 25, 2018 | 44.91 | 44.91 | 44.91 | 0 | -1.86(-3.98%) | |
May 24, 2018 | 46.89 | 47.08 | 46.60 | 46.77 | 7,100,777 | -0.58(-1.23%) |
May 23, 2018 | 47.10 | 47.38 | 46.54 | 47.36 | 7,491,713 | -0.29(-0.60%) |
May 22, 2018 | 48.47 | 48.96 | 47.41 | 47.64 | 6,890,731 | -1.04(-2.13%) |
May 21, 2018 | 49.04 | 49.04 | 47.99 | 48.68 | 6,196,014 | +0.07(+0.15%) |
May 18, 2018 | 48.62 | 48.96 | 48.38 | 48.61 | 7,378,429 | -0.04(-0.09%) |
May 17, 2018 | 47.71 | 49.14 | 47.70 | 48.65 | 11,388,801 | +1.25(+2.64%) |
May 16, 2018 | 47.17 | 47.57 | 46.84 | 47.40 | 6,998,021 | +0.22(+0.47%) |
May 15, 2018 | 47.07 | 47.20 | 46.51 | 47.18 | 5,671,493 | +0.20(+0.42%) |
May 14, 2018 | 46.94 | 47.25 | 46.89 | 46.98 | 9,134,695 | +0.20(+0.42%) |
May 11, 2018 | 47.25 | 47.29 | 46.63 | 46.78 | 9,544,855 | -0.38(-0.82%) |
May 10, 2018 | 47.73 | 47.79 | 46.90 | 47.17 | 7,784,339 | +0.01(+0.02%) |
May 09, 2018 | 47.11 | 48.04 | 47.06 | 47.16 | 9,425,000 | +0.74(+1.60%) |
May 08, 2018 | 46.59 | 46.70 | 45.42 | 46.42 | 9,950,797 | -0.14(-0.31%) |
May 07, 2018 | 46.93 | 47.88 | 46.51 | 46.56 | 6,216,679 | -0.14(-0.31%) |
May 04, 2018 | 46.64 | 46.92 | 46.10 | 46.70 | 6,998,228 | -0.11(-0.23%) |
May 03, 2018 | 47.03 | 47.09 | 46.21 | 46.81 | 5,379,947 | -0.30(-0.63%) |
May 02, 2018 | 46.84 | 47.63 | 46.76 | 47.11 | 5,813,890 | +0.18(+0.38%) |
May 01, 2018 | 47.12 | 47.28 | 46.30 | 46.93 | 6,247,412 | -0.49(-1.04%) |
Apr 30, 2018 | 47.07 | 48.06 | 46.89 | 47.42 | 8,878,219 | +0.14(+0.30%) |
Apr 27, 2018 | 46.77 | 47.44 | 46.44 | 47.28 | 6,671,127 | +0.21(+0.44%) |
Apr 26, 2018 | 46.54 | 47.13 | 46.36 | 47.07 | 7,958,281 | +0.76(+1.64%) |
Apr 25, 2018 | 45.64 | 46.40 | 45.40 | 46.31 | 7,126,259 | +0.34(+0.74%) |
Apr 24, 2018 | 46.68 | 47.32 | 45.65 | 45.97 | 9,453,769 | -0.61(-1.31%) |
Apr 23, 2018 | 46.52 | 47.11 | 45.42 | 46.58 | 8,443,150 | +0.08(+0.17%) |
Apr 20, 2018 | 46.14 | 46.96 | 45.71 | 46.50 | 14,694,850 | -0.04(-0.10%) |
Apr 19, 2018 | 46.68 | 47.12 | 46.15 | 46.54 | 12,648,963 | -0.07(-0.15%) |
Apr 18, 2018 | 46.01 | 47.01 | 45.95 | 46.61 | 14,084,257 | +1.07(+2.36%) |
Apr 17, 2018 | 45.35 | 45.70 | 45.01 | 45.54 | 6,818,173 | +0.12(+0.26%) |
Apr 16, 2018 | 45.48 | 45.64 | 44.81 | 45.42 | 7,309,203 | -0.02(-0.04%) |
Apr 13, 2018 | 44.98 | 45.70 | 44.92 | 45.44 | 8,203,252 | +0.51(+1.14%) |
Apr 12, 2018 | 44.80 | 45.37 | 44.17 | 44.93 | 9,279,198 | +0.55(+1.25%) |
Apr 11, 2018 | 43.52 | 44.76 | 43.40 | 44.38 | 10,274,551 | +0.69(+1.58%) |
Apr 10, 2018 | 42.43 | 44.23 | 42.43 | 43.69 | 11,528,513 | +2.02(+4.85%) |
Apr 09, 2018 | 42.28 | 42.40 | 41.59 | 41.66 | 10,681,614 | -0.39(-0.94%) |
Apr 06, 2018 | 42.42 | 42.57 | 41.36 | 42.06 | 11,038,491 | -0.61(-1.43%) |
Apr 05, 2018 | 42.06 | 43.29 | 42.02 | 42.67 | 9,459,579 | +0.81(+1.92%) |
Apr 04, 2018 | 41.18 | 41.99 | 40.90 | 41.86 | 8,780,413 | -0.02(-0.04%) |
Apr 03, 2018 | 41.48 | 42.03 | 40.90 | 41.88 | 8,510,128 | +0.64(+1.54%) |
Apr 02, 2018 | 41.78 | 41.79 | 40.45 | 41.24 | 10,159,837 | -0.76(-1.81%) |
Mar 29, 2018 | 42.00 | 42.00 | 42.00 | 0 | +0.80(+1.93%) | |
Mar 28, 2018 | 41.84 | 42.14 | 40.94 | 41.21 | 10,861,606 | -0.74(-1.77%) |
Mar 27, 2018 | 42.45 | 43.02 | 41.63 | 41.95 | 10,699,628 | -0.30(-0.70%) |
Mar 26, 2018 | 42.07 | 42.40 | 41.34 | 42.25 | 10,013,659 | +0.69(+1.66%) |
Mar 23, 2018 | 41.67 | 42.81 | 41.38 | 41.56 | 12,867,822 | +0.05(+0.13%) |
Mar 22, 2018 | 41.71 | 42.01 | 41.31 | 41.50 | 12,934,663 | -0.65(-1.55%) |
Mar 21, 2018 | 41.03 | 42.52 | 40.80 | 42.16 | 10,803,132 | +1.45(+3.56%) |
Mar 20, 2018 | 40.14 | 40.88 | 40.11 | 40.71 | 7,439,654 | +0.72(+1.81%) |
Mar 19, 2018 | 41.04 | 41.04 | 39.57 | 39.98 | 10,603,024 | -1.10(-2.68%) |
Mar 16, 2018 | 40.60 | 41.37 | 40.41 | 41.08 | 9,637,993 | +0.55(+1.37%) |
Mar 15, 2018 | 41.52 | 41.63 | 40.30 | 40.53 | 7,679,101 | -0.85(-2.05%) |
Mar 14, 2018 | 41.50 | 42.02 | 41.30 | 41.38 | 6,691,933 | +0.13(+0.30%) |
Mar 13, 2018 | 42.13 | 42.26 | 41.01 | 41.25 | 7,195,635 | -0.73(-1.75%) |
Mar 12, 2018 | 41.98 | 42.47 | 41.83 | 41.99 | 5,944,922 | -0.06(-0.15%) |
Mar 09, 2018 | 41.59 | 42.35 | 41.53 | 42.05 | 8,186,801 | +0.88(+2.13%) |
Mar 08, 2018 | 41.03 | 41.41 | 40.77 | 41.17 | 10,938,392 | +0.16(+0.39%) |
Mar 07, 2018 | 41.13 | 40.25 | 41.01 | 8,644,249 | -0.08(-0.20%) | |
Mar 06, 2018 | 41.68 | 41.69 | 40.82 | 41.09 | 6,294,375 | -0.14(-0.35%) |
Mar 05, 2018 | 40.63 | 41.40 | 40.13 | 41.24 | 13,201,959 | +0.21(+0.50%) |
Mar 02, 2018 | 40.74 | 41.18 | 40.26 | 41.03 | 6,901,154 | +0.00(+0.00%) |
Mar 01, 2018 | 40.94 | 41.81 | 40.55 | 41.03 | 11,343,757 | -0.35(-0.84%) |
Feb 28, 2018 | 42.80 | 42.88 | 41.33 | 41.38 | 11,844,951 | -1.07(-2.52%) |
Feb 27, 2018 | 43.07 | 43.62 | 42.44 | 42.45 | 6,665,331 | -0.54(-1.26%) |
Feb 26, 2018 | 43.00 | 43.20 | 42.45 | 42.99 | 9,103,119 | -0.20(-0.45%) |
Feb 23, 2018 | 42.32 | 43.37 | 42.08 | 43.19 | 10,175,173 | +1.18(+2.80%) |
Feb 22, 2018 | 42.01 | 9,087,525 | +0.52(+1.25%) | |||
Feb 21, 2018 | 41.83 | 42.45 | 41.47 | 41.49 | 11,045,617 | -0.54(-1.29%) |
Feb 20, 2018 | 42.43 | 42.77 | 41.68 | 42.04 | 8,320,054 | -0.30(-0.72%) |
Feb 16, 2018 | 42.34 | 42.34 | 42.34 | 0 | +0.54(+1.30%) | |
Feb 15, 2018 | 42.47 | 41.69 | 41.80 | 17,619,858 | -0.87(-2.05%) | |
Feb 14, 2018 | 41.79 | 42.95 | 41.65 | 42.67 | 9,789,214 | +0.43(+1.01%) |
Feb 13, 2018 | 42.38 | 42.54 | 41.93 | 42.24 | 7,693,376 | -0.47(-1.11%) |
Feb 12, 2018 | 42.26 | 43.23 | 42.15 | 42.71 | 13,774,337 | +1.09(+2.61%) |
Feb 09, 2018 | 42.55 | 42.77 | 40.20 | 41.63 | 19,930,690 | -0.63(-1.50%) |
Feb 08, 2018 | 44.52 | 44.57 | 42.23 | 42.26 | 15,517,987 | -2.03(-4.59%) |
Feb 07, 2018 | 45.26 | 45.51 | 44.28 | 44.29 | 9,637,340 | -0.84(-1.86%) |
Feb 06, 2018 | 43.46 | 45.70 | 43.29 | 45.13 | 12,502,478 | +0.28(+0.63%) |
Feb 05, 2018 | 45.90 | 46.36 | 44.27 | 44.85 | 13,859,102 | -1.67(-3.59%) |
Feb 02, 2018 | 48.13 | 48.22 | 46.07 | 46.52 | 15,785,411 | -2.07(-4.26%) |
Feb 01, 2018 | 47.80 | 48.75 | 47.63 | 48.59 | 9,564,995 | +0.72(+1.51%) |
Jan 31, 2018 | 48.29 | 48.52 | 47.07 | 47.87 | 9,611,643 | -0.39(-0.81%) |
Jan 30, 2018 | 48.35 | 48.36 | 47.90 | 48.26 | 12,025,053 | -0.59(-1.20%) |
Jan 29, 2018 | 49.31 | 49.56 | 48.68 | 48.85 | 9,609,555 | -0.72(-1.46%) |
Jan 26, 2018 | 49.47 | 49.88 | 49.17 | 49.57 | 8,408,413 | +0.37(+0.74%) |
Jan 25, 2018 | 49.62 | 50.15 | 49.16 | 49.20 | 10,584,300 | -0.12(-0.25%) |
Jan 24, 2018 | 50.57 | 50.67 | 49.31 | 49.33 | 13,812,195 | -1.33(-2.62%) |
Jan 23, 2018 | 50.48 | 51.58 | 50.34 | 50.66 | 15,420,730 | +0.38(+0.76%) |
Jan 22, 2018 | 48.15 | 50.31 | 47.81 | 50.27 | 19,965,370 | +3.02(+6.39%) |
Jan 19, 2018 | 46.37 | 47.40 | 45.83 | 47.25 | 11,653,831 | +0.58(+1.24%) |
Jan 18, 2018 | 46.91 | 47.31 | 46.54 | 46.67 | 9,410,120 | -0.44(-0.93%) |
Jan 17, 2018 | 46.78 | 47.54 | 46.44 | 47.11 | 9,513,283 | +0.64(+1.38%) |
Jan 16, 2018 | 47.27 | 47.43 | 46.26 | 46.47 | 11,478,247 | -0.90(-1.90%) |
Jan 12, 2018 | 47.37 | 47.37 | 47.37 | 0 | -0.17(-0.36%) | |
Jan 11, 2018 | 46.86 | 47.86 | 46.55 | 47.54 | 10,193,676 | +0.77(+1.64%) |
Jan 10, 2018 | 46.44 | 46.88 | 46.26 | 46.77 | 10,897,980 | +0.32(+0.69%) |
Jan 09, 2018 | 46.73 | 46.94 | 46.00 | 46.45 | 9,633,814 | -0.16(-0.34%) |
Jan 08, 2018 | 46.05 | 46.67 | 45.82 | 46.61 | 8,536,995 | +0.42(+0.91%) |
Jan 05, 2018 | 45.87 | 46.26 | 45.42 | 46.19 | 9,667,440 | +0.17(+0.37%) |
Jan 04, 2018 | 45.34 | 46.15 | 44.77 | 46.02 | 11,375,628 | +1.01(+2.24%) |
Jan 03, 2018 | 44.39 | 45.53 | 44.14 | 45.01 | 12,542,883 | +0.79(+1.79%) |