Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 41.23 | 41.51 | 40.91 | 41.19 | 16,368,788 | +0.30(+0.74%) |
Dec 28, 2018 | 41.18 | 41.75 | 40.81 | 40.89 | 42,905,724 | -0.14(-0.33%) |
Dec 27, 2018 | 40.09 | 41.13 | 39.65 | 41.02 | 20,880,436 | +0.35(+0.85%) |
Dec 26, 2018 | 39.23 | 40.70 | 38.68 | 40.68 | 23,488,736 | +1.73(+4.45%) |
Dec 24, 2018 | 39.93 | 39.98 | 38.94 | 38.94 | 18,887,476 | -1.20(-2.98%) |
Dec 21, 2018 | 42.04 | 42.16 | 40.01 | 40.14 | 64,420,628 | -2.04(-4.84%) |
Dec 20, 2018 | 42.01 | 42.83 | 41.49 | 42.18 | 38,540,252 | -0.19(-0.45%) |
Dec 19, 2018 | 42.02 | 43.28 | 41.74 | 42.37 | 37,703,752 | +0.55(+1.31%) |
Dec 18, 2018 | 43.88 | 44.10 | 41.45 | 41.83 | 46,309,984 | +0.11(+0.26%) |
Dec 17, 2018 | 42.35 | 43.09 | 41.54 | 41.72 | 33,108,376 | -0.79(-1.87%) |
Dec 14, 2018 | 42.68 | 42.90 | 42.34 | 42.51 | 23,495,918 | -0.57(-1.33%) |
Dec 13, 2018 | 43.31 | 43.37 | 42.65 | 43.09 | 25,477,542 | -0.08(-0.19%) |
Dec 12, 2018 | 42.98 | 43.89 | 42.89 | 43.17 | 23,462,608 | +0.78(+1.85%) |
Dec 11, 2018 | 42.86 | 42.99 | 42.02 | 42.38 | 24,025,434 | -0.19(-0.45%) |
Dec 10, 2018 | 41.97 | 42.95 | 41.35 | 42.58 | 28,910,996 | +0.61(+1.46%) |
Dec 07, 2018 | 42.66 | 42.91 | 41.79 | 41.96 | 26,284,156 | -0.62(-1.46%) |
Dec 06, 2018 | 43.56 | 43.58 | 41.64 | 42.58 | 43,615,456 | -1.89(-4.25%) |
Dec 04, 2018 | 45.18 | 45.81 | 44.44 | 44.47 | 27,013,554 | -0.99(-2.17%) |
Dec 03, 2018 | 45.10 | 45.72 | 44.89 | 45.46 | 24,063,900 | +0.98(+2.19%) |
Nov 30, 2018 | 43.87 | 44.55 | 43.52 | 44.48 | 25,085,376 | +0.78(+1.80%) |
Nov 29, 2018 | 44.14 | 44.14 | 43.28 | 43.70 | 18,576,208 | -0.26(-0.60%) |
Nov 28, 2018 | 43.54 | 44.02 | 43.21 | 43.96 | 32,028,252 | +0.68(+1.58%) |
Nov 27, 2018 | 43.72 | 43.77 | 42.68 | 43.28 | 30,749,656 | -0.75(-1.70%) |
Nov 26, 2018 | 44.85 | 44.85 | 43.88 | 44.03 | 22,858,280 | -0.40(-0.90%) |
Nov 23, 2018 | 43.83 | 44.81 | 43.83 | 44.43 | 8,558,081 | +0.07(+0.16%) |
Nov 21, 2018 | 44.35 | 44.35 | 44.35 | 0 | +0.26(+0.60%) | |
Nov 20, 2018 | 44.40 | 44.76 | 43.75 | 44.09 | 21,254,458 | -1.11(-2.46%) |
Nov 19, 2018 | 46.57 | 46.62 | 45.07 | 45.20 | 21,394,808 | -1.48(-3.17%) |
Nov 16, 2018 | 46.10 | 46.93 | 46.00 | 46.68 | 22,942,458 | +0.49(+1.07%) |
Nov 15, 2018 | 45.65 | 46.24 | 44.75 | 46.19 | 26,650,232 | +1.63(+3.67%) |
Nov 14, 2018 | 45.59 | 45.59 | 44.46 | 44.55 | 17,535,954 | -0.61(-1.35%) |
Nov 13, 2018 | 45.13 | 45.61 | 44.92 | 45.17 | 14,853,883 | +0.26(+0.59%) |
Nov 12, 2018 | 45.77 | 45.96 | 44.80 | 44.90 | 15,729,921 | -1.27(-2.75%) |
Nov 09, 2018 | 46.00 | 46.36 | 45.90 | 46.17 | 16,789,392 | +0.16(+0.36%) |
Nov 08, 2018 | 45.81 | 46.07 | 45.68 | 46.01 | 13,117,577 | +0.16(+0.34%) |
Nov 07, 2018 | 45.23 | 46.07 | 45.13 | 45.85 | 15,708,041 | +0.92(+2.05%) |
Nov 06, 2018 | 44.79 | 45.13 | 44.55 | 44.93 | 13,548,622 | +0.21(+0.47%) |
Nov 05, 2018 | 44.70 | 44.82 | 44.24 | 44.72 | 14,278,274 | +0.17(+0.39%) |
Nov 02, 2018 | 44.64 | 44.72 | 44.01 | 44.55 | 18,952,370 | +0.22(+0.49%) |
Nov 01, 2018 | 44.66 | 44.92 | 44.10 | 44.33 | 19,473,524 | -0.23(-0.51%) |
Oct 31, 2018 | 44.75 | 45.11 | 44.33 | 44.55 | 23,000,594 | +0.25(+0.56%) |
Oct 30, 2018 | 42.95 | 44.35 | 42.80 | 44.31 | 26,788,562 | +1.41(+3.30%) |
Oct 29, 2018 | 43.62 | 43.87 | 42.27 | 42.89 | 21,100,028 | -0.27(-0.63%) |
Oct 26, 2018 | 43.10 | 43.85 | 42.61 | 43.17 | 25,309,764 | -0.58(-1.33%) |
Oct 25, 2018 | 43.26 | 44.05 | 43.13 | 43.75 | 21,210,500 | +1.09(+2.57%) |
Oct 24, 2018 | 43.68 | 44.06 | 42.60 | 42.66 | 21,954,508 | -1.12(-2.56%) |
Oct 23, 2018 | 43.02 | 44.08 | 42.99 | 43.78 | 20,741,340 | +0.05(+0.10%) |
Oct 22, 2018 | 43.65 | 44.23 | 43.52 | 43.73 | 18,065,246 | +0.32(+0.74%) |
Oct 19, 2018 | 43.33 | 44.01 | 43.20 | 43.41 | 19,477,330 | +0.19(+0.44%) |
Oct 18, 2018 | 43.40 | 43.91 | 42.99 | 43.22 | 16,535,669 | -0.44(-1.00%) |
Oct 17, 2018 | 43.27 | 44.00 | 43.27 | 43.66 | 16,520,566 | -0.34(-0.77%) |
Oct 16, 2018 | 43.40 | 44.17 | 43.30 | 44.00 | 14,908,206 | +1.01(+2.36%) |
Oct 15, 2018 | 42.84 | 43.44 | 42.76 | 42.99 | 17,202,812 | -0.06(-0.15%) |
Oct 12, 2018 | 43.07 | 43.39 | 42.40 | 43.05 | 25,481,770 | +0.55(+1.28%) |
Oct 11, 2018 | 43.00 | 43.51 | 42.24 | 42.50 | 29,041,832 | -0.56(-1.31%) |
Oct 10, 2018 | 44.35 | 44.50 | 43.04 | 43.07 | 22,985,718 | -1.34(-3.01%) |
Oct 09, 2018 | 44.62 | 44.88 | 44.36 | 44.40 | 20,920,924 | -0.45(-0.99%) |
Oct 08, 2018 | 44.77 | 45.10 | 44.43 | 44.85 | 17,935,030 | +0.01(+0.02%) |
Oct 05, 2018 | 44.90 | 45.22 | 44.63 | 44.84 | 18,600,104 | -0.11(-0.24%) |
Oct 04, 2018 | 45.14 | 45.23 | 44.68 | 44.95 | 20,948,612 | -0.25(-0.56%) |
Oct 03, 2018 | 45.06 | 45.52 | 45.06 | 45.20 | 23,340,900 | -0.44(-0.96%) |
Oct 02, 2018 | 46.93 | 47.07 | 45.55 | 45.64 | 24,660,754 | -1.43(-3.03%) |
Oct 01, 2018 | 46.54 | 47.24 | 46.47 | 47.07 | 21,150,968 | +0.22(+0.47%) |
Sep 28, 2018 | 46.83 | 47.26 | 46.78 | 46.85 | 17,867,220 | -0.12(-0.25%) |
Sep 27, 2018 | 46.85 | 47.27 | 46.64 | 46.97 | 19,803,444 | +0.05(+0.12%) |
Sep 26, 2018 | 47.02 | 47.35 | 46.84 | 46.91 | 19,954,866 | -0.08(-0.17%) |
Sep 25, 2018 | 46.69 | 47.18 | 46.31 | 46.99 | 20,543,442 | +0.44(+0.94%) |
Sep 24, 2018 | 46.17 | 46.88 | 46.08 | 46.56 | 26,310,900 | +0.13(+0.27%) |
Sep 21, 2018 | 46.18 | 46.45 | 45.75 | 46.43 | 55,857,212 | +0.61(+1.33%) |
Sep 20, 2018 | 45.12 | 46.41 | 45.03 | 45.82 | 29,686,758 | +0.91(+2.02%) |
Sep 19, 2018 | 44.45 | 45.01 | 44.21 | 44.91 | 23,007,284 | +0.36(+0.82%) |
Sep 18, 2018 | 43.17 | 45.01 | 43.03 | 44.55 | 36,814,156 | -0.14(-0.31%) |
Sep 17, 2018 | 44.80 | 45.38 | 44.61 | 44.69 | 32,120,424 | -0.06(-0.14%) |
Sep 14, 2018 | 44.47 | 44.93 | 44.47 | 44.75 | 22,084,466 | +0.26(+0.59%) |
Sep 13, 2018 | 44.78 | 45.20 | 44.41 | 44.49 | 24,294,050 | -0.35(-0.77%) |
Sep 12, 2018 | 44.29 | 44.94 | 44.18 | 44.83 | 18,774,706 | +0.38(+0.86%) |
Sep 11, 2018 | 44.09 | 44.57 | 44.09 | 44.45 | 16,373,711 | +0.05(+0.12%) |
Sep 10, 2018 | 43.61 | 44.57 | 43.61 | 44.39 | 22,441,680 | +0.95(+2.20%) |
Sep 07, 2018 | 43.12 | 43.60 | 43.00 | 43.44 | 22,577,420 | +0.09(+0.21%) |
Sep 06, 2018 | 43.57 | 43.81 | 43.18 | 43.35 | 20,312,714 | -0.30(-0.69%) |
Sep 05, 2018 | 43.99 | 44.05 | 43.42 | 43.65 | 18,091,246 | -0.49(-1.11%) |
Sep 04, 2018 | 43.94 | 44.37 | 43.76 | 44.14 | 19,027,480 | +0.00(+0.00%) |
Aug 31, 2018 | 44.14 | 44.14 | 44.14 | 0 | +0.18(+0.41%) | |
Aug 30, 2018 | 44.42 | 44.42 | 43.89 | 43.96 | 16,678,795 | -0.46(-1.04%) |
Aug 29, 2018 | 44.19 | 44.61 | 44.19 | 44.42 | 19,048,738 | +0.23(+0.51%) |
Aug 28, 2018 | 44.88 | 44.91 | 44.15 | 44.19 | 17,032,418 | -0.63(-1.40%) |
Aug 27, 2018 | 44.89 | 45.16 | 44.78 | 44.82 | 13,485,912 | +0.06(+0.14%) |
Aug 24, 2018 | 44.52 | 44.88 | 44.49 | 44.76 | 15,421,376 | +0.27(+0.61%) |
Aug 23, 2018 | 44.34 | 44.83 | 44.23 | 44.49 | 12,135,877 | +0.15(+0.33%) |
Aug 22, 2018 | 43.92 | 44.44 | 43.83 | 44.34 | 12,809,145 | +0.35(+0.81%) |
Aug 21, 2018 | 44.14 | 44.19 | 43.95 | 43.99 | 11,212,364 | -0.01(-0.02%) |
Aug 20, 2018 | 43.98 | 44.16 | 43.85 | 43.99 | 13,136,832 | +0.05(+0.12%) |
Aug 17, 2018 | 43.80 | 44.07 | 43.60 | 43.94 | 12,559,838 | +0.24(+0.54%) |
Aug 16, 2018 | 43.74 | 44.02 | 43.65 | 43.70 | 13,068,778 | +0.24(+0.54%) |
Aug 15, 2018 | 43.70 | 43.85 | 43.18 | 43.47 | 15,508,448 | -0.35(-0.81%) |
Aug 14, 2018 | 43.72 | 43.93 | 43.56 | 43.82 | 12,671,849 | +0.20(+0.46%) |
Aug 13, 2018 | 43.92 | 44.15 | 43.59 | 43.62 | 13,374,475 | -0.28(-0.64%) |
Aug 10, 2018 | 43.95 | 44.27 | 43.82 | 43.90 | 11,558,520 | -0.20(-0.45%) |
Aug 09, 2018 | 43.86 | 44.26 | 43.86 | 44.10 | 16,187,530 | +0.14(+0.31%) |
Aug 08, 2018 | 43.99 | 44.18 | 43.85 | 43.97 | 11,940,736 | -0.08(-0.19%) |
Aug 07, 2018 | 44.47 | 44.48 | 44.04 | 44.05 | 12,775,714 | -0.17(-0.39%) |
Aug 06, 2018 | 43.88 | 44.30 | 43.81 | 44.22 | 14,890,261 | +0.18(+0.41%) |
Aug 03, 2018 | 43.54 | 44.05 | 43.52 | 44.04 | 15,733,833 | +0.52(+1.19%) |
Aug 02, 2018 | 42.74 | 43.68 | 42.37 | 43.52 | 15,658,568 | +0.50(+1.16%) |
Aug 01, 2018 | 43.53 | 43.81 | 42.84 | 43.02 | 25,240,346 | -0.30(-0.69%) |
Jul 31, 2018 | 43.52 | 43.69 | 43.06 | 43.32 | 20,700,164 | -0.05(-0.10%) |
Jul 30, 2018 | 44.14 | 44.14 | 43.12 | 43.37 | 22,195,962 | -0.82(-1.85%) |
Jul 27, 2018 | 44.51 | 44.63 | 43.96 | 44.19 | 16,350,495 | -0.22(-0.49%) |
Jul 26, 2018 | 44.39 | 44.68 | 44.30 | 44.40 | 16,761,977 | -0.07(-0.16%) |
Jul 25, 2018 | 44.09 | 44.49 | 44.07 | 44.48 | 18,001,654 | +0.25(+0.58%) |
Jul 24, 2018 | 44.61 | 44.12 | 44.22 | 21,885,404 | +0.00(+0.00%) | |
Jul 23, 2018 | 44.18 | 44.22 | 43.65 | 44.22 | 19,799,898 | +0.14(+0.31%) |
Jul 20, 2018 | 44.06 | 44.25 | 43.97 | 44.09 | 18,970,064 | +0.07(+0.17%) |
Jul 19, 2018 | 43.98 | 44.27 | 43.80 | 44.01 | 18,332,036 | -0.18(-0.41%) |
Jul 18, 2018 | 44.33 | 44.52 | 43.98 | 44.19 | 21,169,552 | -0.24(-0.53%) |
Jul 17, 2018 | 43.88 | 44.51 | 43.75 | 44.43 | 20,716,114 | +0.40(+0.91%) |
Jul 16, 2018 | 44.18 | 44.18 | 43.57 | 44.03 | 25,258,126 | +0.02(+0.04%) |
Jul 13, 2018 | 43.42 | 44.18 | 43.29 | 44.01 | 28,475,996 | +0.43(+1.00%) |
Jul 12, 2018 | 43.25 | 43.62 | 43.22 | 43.58 | 27,464,078 | +0.46(+1.07%) |
Jul 11, 2018 | 42.37 | 43.23 | 42.27 | 43.12 | 25,191,090 | +0.59(+1.38%) |
Jul 10, 2018 | 42.38 | 42.86 | 42.25 | 42.53 | 30,294,864 | +0.24(+0.56%) |
Jul 09, 2018 | 41.75 | 42.35 | 41.69 | 42.29 | 27,757,956 | +0.66(+1.59%) |
Jul 06, 2018 | 41.14 | 41.80 | 40.97 | 41.63 | 22,942,650 | +0.53(+1.30%) |
Jul 05, 2018 | 40.86 | 41.15 | 40.72 | 41.10 | 24,214,924 | +0.62(+1.54%) |
Jul 03, 2018 | 40.47 | 40.47 | 40.47 | 0 | -0.21(-0.51%) | |
Jul 02, 2018 | 39.79 | 40.69 | 39.61 | 40.68 | 22,821,894 | +0.81(+2.02%) |
Jun 29, 2018 | 40.30 | 39.60 | 39.88 | 24,468,096 | +0.20(+0.50%) | |
Jun 28, 2018 | 39.38 | 39.84 | 39.24 | 39.68 | 23,090,386 | +0.35(+0.90%) |
Jun 27, 2018 | 40.34 | 40.49 | 39.32 | 39.32 | 29,124,498 | -0.87(-2.16%) |
Jun 26, 2018 | 40.24 | 40.59 | 40.16 | 40.19 | 22,883,934 | +0.12(+0.29%) |
Jun 25, 2018 | 39.43 | 40.24 | 39.36 | 40.08 | 27,225,104 | +0.16(+0.41%) |
Jun 22, 2018 | 39.10 | 40.09 | 39.06 | 39.91 | 33,803,924 | +0.90(+2.32%) |
Jun 21, 2018 | 39.08 | 39.68 | 38.90 | 39.01 | 36,055,568 | +0.25(+0.65%) |
Jun 20, 2018 | 39.38 | 40.53 | 38.53 | 38.75 | 65,324,792 | -3.12(-7.46%) |
Jun 19, 2018 | 41.49 | 42.00 | 41.42 | 41.88 | 25,088,594 | -0.23(-0.54%) |
Jun 18, 2018 | 41.47 | 42.18 | 41.14 | 42.10 | 23,726,018 | +0.22(+0.52%) |
Jun 15, 2018 | 42.08 | 41.54 | 41.89 | 31,070,428 | +0.34(+0.83%) | |
Jun 14, 2018 | 42.55 | 42.56 | 41.32 | 41.54 | 40,882,204 | -2.15(-4.91%) |
Jun 13, 2018 | 43.54 | 44.05 | 43.52 | 43.69 | 19,947,284 | -0.16(-0.37%) |
Jun 12, 2018 | 43.63 | 43.98 | 43.58 | 43.85 | 16,257,110 | +0.24(+0.54%) |
Jun 11, 2018 | 43.58 | 43.80 | 43.42 | 43.61 | 13,834,680 | +0.01(+0.02%) |
Jun 08, 2018 | 42.91 | 43.79 | 42.91 | 43.61 | 16,038,194 | +0.45(+1.05%) |
Jun 07, 2018 | 43.38 | 43.47 | 42.92 | 43.15 | 15,091,388 | -0.06(-0.15%) |
Jun 06, 2018 | 43.27 | 43.22 | 14,694,281 | +0.56(+1.32%) | ||
Jun 05, 2018 | 42.84 | 42.92 | 42.36 | 42.66 | 14,839,900 | -0.17(-0.40%) |
Jun 04, 2018 | 42.97 | 43.05 | 42.75 | 42.83 | 13,456,065 | -0.03(-0.06%) |
Jun 01, 2018 | 42.61 | 42.86 | 42.45 | 42.85 | 12,002,882 | +0.57(+1.35%) |
May 31, 2018 | 42.47 | 42.69 | 42.27 | 42.28 | 14,432,774 | -0.30(-0.70%) |
May 30, 2018 | 42.20 | 42.75 | 42.02 | 42.58 | 13,155,635 | +0.72(+1.71%) |
May 29, 2018 | 42.13 | 42.36 | 41.66 | 41.87 | 13,731,307 | -0.67(-1.57%) |
May 25, 2018 | 42.54 | 42.54 | 42.54 | 0 | +0.49(+1.16%) | |
May 24, 2018 | 42.23 | 42.48 | 41.76 | 42.05 | 13,808,768 | -0.40(-0.94%) |
May 23, 2018 | 41.70 | 42.51 | 41.65 | 42.45 | 10,169,996 | +0.48(+1.14%) |
May 22, 2018 | 42.75 | 43.03 | 41.91 | 41.97 | 20,446,450 | -0.76(-1.78%) |
May 21, 2018 | 42.11 | 42.80 | 42.08 | 42.73 | 14,823,792 | +0.81(+1.92%) |
May 18, 2018 | 42.26 | 42.35 | 41.85 | 41.92 | 14,935,412 | -0.20(-0.47%) |
May 17, 2018 | 42.26 | 42.59 | 42.01 | 42.12 | 11,221,274 | -0.17(-0.41%) |
May 16, 2018 | 42.47 | 42.47 | 42.04 | 42.29 | 10,910,081 | -0.07(-0.17%) |
May 15, 2018 | 42.09 | 42.37 | 41.86 | 42.37 | 12,490,850 | -0.01(-0.02%) |
May 14, 2018 | 42.37 | 42.77 | 42.26 | 42.37 | 10,705,788 | +0.00(+0.00%) |
May 11, 2018 | 42.64 | 42.67 | 42.21 | 42.37 | 10,494,580 | -0.10(-0.23%) |
May 10, 2018 | 42.36 | 42.63 | 42.20 | 42.47 | 12,125,477 | +0.32(+0.75%) |
May 09, 2018 | 41.84 | 42.25 | 41.61 | 42.16 | 13,062,656 | +0.58(+1.39%) |
May 08, 2018 | 41.52 | 41.62 | 41.23 | 41.58 | 10,861,859 | -0.12(-0.28%) |
May 07, 2018 | 41.58 | 41.85 | 41.43 | 41.70 | 9,950,791 | +0.33(+0.79%) |
May 04, 2018 | 40.66 | 41.56 | 40.55 | 41.37 | 11,680,905 | +0.59(+1.44%) |
May 03, 2018 | 41.05 | 41.08 | 40.27 | 40.78 | 16,982,682 | -0.41(-0.99%) |
May 02, 2018 | 41.53 | 41.70 | 41.15 | 41.19 | 11,839,313 | -0.40(-0.96%) |
May 01, 2018 | 41.08 | 41.59 | 41.08 | 41.59 | 9,764,792 | +0.25(+0.61%) |
Apr 30, 2018 | 41.32 | 41.65 | 41.23 | 41.33 | 15,354,433 | +0.13(+0.31%) |
Apr 27, 2018 | 41.74 | 41.74 | 41.15 | 41.21 | 15,933,613 | -0.39(-0.94%) |
Apr 26, 2018 | 41.71 | 41.82 | 41.54 | 41.60 | 13,453,144 | +0.19(+0.46%) |
Apr 25, 2018 | 41.11 | 41.49 | 40.77 | 41.41 | 13,961,649 | +0.20(+0.48%) |
Apr 24, 2018 | 41.57 | 41.96 | 40.98 | 41.21 | 14,758,209 | -0.24(-0.59%) |
Apr 23, 2018 | 41.98 | 42.06 | 41.38 | 41.45 | 16,467,764 | -0.39(-0.93%) |
Apr 20, 2018 | 42.06 | 42.19 | 41.61 | 41.84 | 17,320,152 | -0.53(-1.26%) |
Apr 19, 2018 | 42.53 | 42.64 | 42.27 | 42.37 | 9,461,206 | -0.24(-0.55%) |
Apr 18, 2018 | 42.25 | 42.80 | 42.25 | 42.61 | 12,499,682 | +0.38(+0.90%) |
Apr 17, 2018 | 42.00 | 42.47 | 41.99 | 42.23 | 11,891,850 | +0.55(+1.32%) |
Apr 16, 2018 | 41.66 | 41.99 | 41.27 | 41.68 | 12,860,060 | +0.14(+0.35%) |
Apr 13, 2018 | 41.74 | 41.94 | 41.11 | 41.53 | 13,861,433 | +0.18(+0.44%) |
Apr 12, 2018 | 41.18 | 41.61 | 41.14 | 41.35 | 15,499,298 | +0.24(+0.59%) |
Apr 11, 2018 | 40.92 | 41.45 | 40.88 | 41.11 | 16,543,986 | -0.19(-0.46%) |
Apr 10, 2018 | 41.06 | 41.52 | 40.97 | 41.30 | 19,057,846 | +0.83(+2.05%) |
Apr 09, 2018 | 40.66 | 41.15 | 40.45 | 40.47 | 16,863,410 | +0.06(+0.16%) |
Apr 06, 2018 | 41.02 | 41.24 | 40.20 | 40.41 | 15,414,760 | -1.02(-2.46%) |
Apr 05, 2018 | 41.22 | 41.62 | 41.06 | 41.42 | 13,658,890 | +0.41(+0.99%) |
Apr 04, 2018 | 39.72 | 41.12 | 39.69 | 41.02 | 20,531,746 | +0.56(+1.38%) |
Apr 03, 2018 | 40.86 | 40.86 | 39.92 | 40.46 | 17,456,902 | -0.11(-0.27%) |
Apr 02, 2018 | 41.15 | 41.33 | 40.04 | 40.57 | 17,023,090 | -0.67(-1.62%) |
Mar 29, 2018 | 41.24 | 41.24 | 41.24 | 0 | +0.69(+1.71%) | |
Mar 28, 2018 | 40.81 | 40.88 | 40.12 | 40.54 | 24,582,292 | -0.36(-0.88%) |
Mar 27, 2018 | 42.03 | 42.20 | 40.56 | 40.90 | 20,996,952 | -0.99(-2.37%) |
Mar 26, 2018 | 41.06 | 42.04 | 40.91 | 41.89 | 23,026,654 | +1.52(+3.77%) |
Mar 23, 2018 | 41.44 | 41.77 | 40.34 | 40.37 | 23,741,692 | -0.99(-2.40%) |
Mar 22, 2018 | 42.11 | 42.38 | 41.22 | 41.36 | 28,408,550 | -1.02(-2.40%) |
Mar 21, 2018 | 42.62 | 43.32 | 42.37 | 42.38 | 38,383,972 | -0.03(-0.06%) |
Mar 20, 2018 | 42.18 | 43.04 | 41.85 | 42.41 | 76,107,088 | -4.42(-9.43%) |
Mar 19, 2018 | 47.26 | 47.39 | 46.43 | 46.82 | 28,522,326 | -0.29(-0.61%) |
Mar 16, 2018 | 47.23 | 47.48 | 47.09 | 47.11 | 23,311,848 | -0.09(-0.19%) |
Mar 15, 2018 | 47.07 | 47.47 | 46.97 | 47.20 | 15,705,006 | +0.05(+0.10%) |
Mar 14, 2018 | 47.66 | 47.91 | 47.03 | 47.16 | 12,077,319 | -0.23(-0.49%) |
Mar 13, 2018 | 47.99 | 48.20 | 47.18 | 47.39 | 14,272,795 | -0.29(-0.61%) |
Mar 12, 2018 | 47.75 | 48.17 | 47.47 | 47.68 | 15,653,032 | -0.06(-0.13%) |
Mar 09, 2018 | 47.18 | 47.77 | 47.05 | 47.74 | 17,994,262 | +0.76(+1.61%) |
Mar 08, 2018 | 46.81 | 47.01 | 46.39 | 46.99 | 17,010,730 | +0.37(+0.79%) |
Mar 07, 2018 | 46.70 | 46.62 | 12,999,072 | +0.20(+0.43%) | ||
Mar 06, 2018 | 46.47 | 46.68 | 46.17 | 46.42 | 15,344,766 | +0.19(+0.41%) |
Mar 05, 2018 | 44.98 | 46.41 | 44.93 | 46.23 | 20,826,712 | +0.87(+1.93%) |
Mar 02, 2018 | 44.46 | 45.43 | 44.30 | 45.35 | 19,184,056 | +0.55(+1.23%) |
Mar 01, 2018 | 45.93 | 45.93 | 44.54 | 44.80 | 18,350,210 | -0.87(-1.89%) |
Feb 28, 2018 | 46.02 | 46.42 | 45.67 | 45.67 | 16,350,443 | -0.05(-0.12%) |
Feb 27, 2018 | 46.03 | 46.32 | 45.55 | 45.72 | 15,909,279 | -0.40(-0.86%) |
Feb 26, 2018 | 45.60 | 46.20 | 45.52 | 46.12 | 14,374,150 | +0.60(+1.33%) |
Feb 23, 2018 | 44.88 | 45.58 | 44.72 | 45.52 | 9,837,599 | +0.82(+1.84%) |
Feb 22, 2018 | 44.70 | 10,402,236 | +0.14(+0.32%) | |||
Feb 21, 2018 | 44.95 | 45.37 | 44.55 | 44.55 | 14,440,295 | -0.41(-0.92%) |
Feb 20, 2018 | 45.25 | 45.35 | 44.76 | 44.97 | 15,692,775 | -0.74(-1.62%) |
Feb 16, 2018 | 45.71 | 45.71 | 45.71 | 0 | +0.06(+0.14%) | |
Feb 15, 2018 | 44.80 | 45.68 | 44.55 | 45.64 | 15,354,631 | +1.07(+2.41%) |
Feb 14, 2018 | 43.43 | 44.63 | 43.39 | 44.57 | 15,824,504 | +0.87(+1.98%) |
Feb 13, 2018 | 43.27 | 43.88 | 43.06 | 43.70 | 13,878,399 | +0.31(+0.71%) |
Feb 12, 2018 | 43.46 | 43.70 | 43.01 | 43.40 | 18,029,478 | +0.38(+0.88%) |
Feb 09, 2018 | 42.88 | 43.40 | 41.39 | 43.02 | 25,730,026 | +0.80(+1.90%) |
Feb 08, 2018 | 44.25 | 44.27 | 42.19 | 42.22 | 23,008,716 | -1.83(-4.15%) |
Feb 07, 2018 | 44.34 | 44.93 | 44.00 | 44.05 | 16,795,290 | -0.48(-1.07%) |
Feb 06, 2018 | 42.66 | 44.62 | 42.19 | 44.53 | 28,692,858 | +0.47(+1.06%) |
Feb 05, 2018 | 45.10 | 45.62 | 43.65 | 44.06 | 21,682,514 | -1.13(-2.49%) |
Feb 02, 2018 | 46.19 | 46.34 | 45.10 | 45.18 | 19,484,980 | -1.35(-2.91%) |
Feb 01, 2018 | 46.29 | 46.85 | 46.20 | 46.54 | 12,952,134 | +0.04(+0.08%) |
Jan 31, 2018 | 45.84 | 46.73 | 45.84 | 46.50 | 18,646,894 | +0.57(+1.24%) |
Jan 30, 2018 | 46.63 | 46.86 | 45.74 | 45.93 | 18,709,778 | -0.88(-1.89%) |
Jan 29, 2018 | 47.47 | 47.58 | 46.76 | 46.81 | 13,574,327 | -0.73(-1.54%) |
Jan 26, 2018 | 46.74 | 47.54 | 46.65 | 47.54 | 16,541,510 | +1.04(+2.23%) |
Jan 25, 2018 | 46.45 | 46.91 | 46.45 | 46.51 | 15,426,362 | +0.14(+0.29%) |
Jan 24, 2018 | 46.29 | 46.87 | 46.16 | 46.37 | 19,155,268 | +0.30(+0.65%) |
Jan 23, 2018 | 45.74 | 46.21 | 45.58 | 46.08 | 15,647,909 | +0.37(+0.81%) |
Jan 22, 2018 | 45.45 | 45.73 | 45.31 | 45.71 | 18,583,346 | +0.12(+0.26%) |
Jan 19, 2018 | 45.52 | 45.61 | 45.31 | 45.59 | 15,545,487 | +0.32(+0.70%) |
Jan 18, 2018 | 45.24 | 45.68 | 45.16 | 45.27 | 17,752,764 | -0.04(-0.08%) |
Jan 17, 2018 | 44.98 | 45.33 | 44.93 | 45.31 | 25,720,682 | +0.61(+1.37%) |
Jan 16, 2018 | 44.93 | 45.12 | 44.56 | 44.70 | 18,993,988 | +0.07(+0.16%) |
Jan 12, 2018 | 44.62 | 44.62 | 44.62 | 0 | +0.50(+1.14%) | |
Jan 11, 2018 | 44.05 | 44.18 | 43.66 | 44.12 | 12,967,249 | +0.14(+0.31%) |
Jan 10, 2018 | 44.04 | 44.41 | 43.79 | 43.98 | 14,950,544 | -0.23(-0.53%) |
Jan 09, 2018 | 44.39 | 44.49 | 44.09 | 44.22 | 15,703,251 | +0.24(+0.55%) |
Jan 08, 2018 | 43.36 | 44.06 | 43.04 | 43.98 | 16,790,146 | +0.46(+1.05%) |
Jan 05, 2018 | 43.47 | 43.66 | 43.35 | 43.52 | 16,146,174 | +0.26(+0.60%) |
Jan 04, 2018 | 43.09 | 43.27 | 42.84 | 43.26 | 22,068,140 | +0.42(+0.99%) |
Jan 03, 2018 | 42.67 | 43.16 | 42.59 | 42.84 | 26,912,348 | +0.97(+2.32%) |