Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.91 | 61.04 | 58.62 | 58.66 | 8,220,465 | -2.08(-3.43%) |
Oct 30, 2018 | 59.01 | 61.01 | 58.90 | 60.74 | 5,578,989 | +1.92(+3.27%) |
Oct 29, 2018 | 57.70 | 59.83 | 57.70 | 58.82 | 5,203,376 | +1.67(+2.93%) |
Oct 26, 2018 | 57.12 | 58.22 | 56.19 | 57.15 | 3,388,805 | -0.12(-0.20%) |
Oct 25, 2018 | 55.89 | 57.70 | 55.88 | 57.26 | 3,796,164 | +1.33(+2.38%) |
Oct 24, 2018 | 56.67 | 58.18 | 55.86 | 55.93 | 4,176,326 | -0.85(-1.50%) |
Oct 23, 2018 | 55.88 | 56.99 | 54.51 | 56.78 | 3,965,060 | +0.22(+0.40%) |
Oct 22, 2018 | 55.55 | 56.89 | 55.46 | 56.56 | 3,888,318 | +1.36(+2.47%) |
Oct 19, 2018 | 55.81 | 56.20 | 54.85 | 55.19 | 4,290,618 | -0.15(-0.27%) |
Oct 18, 2018 | 54.71 | 56.02 | 54.31 | 55.34 | 3,314,901 | +0.47(+0.86%) |
Oct 17, 2018 | 56.60 | 56.98 | 54.46 | 54.87 | 3,740,695 | -1.98(-3.49%) |
Oct 16, 2018 | 55.57 | 56.89 | 55.21 | 56.85 | 2,783,511 | +1.46(+2.64%) |
Oct 15, 2018 | 56.43 | 57.08 | 55.22 | 55.39 | 2,563,515 | -0.88(-1.57%) |
Oct 12, 2018 | 55.70 | 56.90 | 55.59 | 56.27 | 4,663,480 | +1.42(+2.58%) |
Oct 11, 2018 | 55.61 | 57.62 | 54.68 | 54.85 | 4,879,152 | -0.70(-1.27%) |
Oct 10, 2018 | 55.33 | 57.18 | 55.26 | 55.56 | 6,252,315 | +0.61(+1.11%) |
Oct 09, 2018 | 55.71 | 56.46 | 54.79 | 54.95 | 2,862,809 | -0.76(-1.36%) |
Oct 08, 2018 | 55.98 | 56.15 | 54.68 | 55.71 | 2,597,889 | -0.24(-0.43%) |
Oct 05, 2018 | 55.79 | 56.70 | 55.20 | 55.95 | 3,345,941 | +0.27(+0.49%) |
Oct 04, 2018 | 56.70 | 57.11 | 55.09 | 55.67 | 4,781,139 | -0.75(-1.33%) |
Oct 03, 2018 | 56.58 | 56.72 | 55.51 | 56.43 | 4,419,512 | -0.17(-0.30%) |
Oct 02, 2018 | 59.01 | 59.70 | 56.56 | 56.60 | 4,354,759 | -2.31(-3.92%) |
Oct 01, 2018 | 57.86 | 59.26 | 57.58 | 58.90 | 3,652,861 | +1.16(+2.01%) |
Sep 28, 2018 | 57.97 | 58.49 | 57.39 | 57.74 | 2,674,455 | -0.14(-0.24%) |
Sep 27, 2018 | 58.25 | 59.25 | 57.76 | 57.88 | 2,766,342 | -0.67(-1.15%) |
Sep 26, 2018 | 57.85 | 59.38 | 57.47 | 58.56 | 3,972,947 | +0.92(+1.60%) |
Sep 25, 2018 | 57.95 | 58.57 | 57.27 | 57.63 | 4,379,102 | -0.19(-0.32%) |
Sep 24, 2018 | 58.92 | 59.48 | 57.79 | 57.82 | 3,594,246 | -0.95(-1.62%) |
Sep 21, 2018 | 59.82 | 60.62 | 58.52 | 58.77 | 4,904,910 | -0.83(-1.39%) |
Sep 20, 2018 | 61.45 | 61.76 | 58.99 | 59.60 | 5,024,111 | -1.99(-3.23%) |
Sep 19, 2018 | 61.66 | 62.21 | 61.39 | 61.59 | 2,589,346 | -0.06(-0.10%) |
Sep 18, 2018 | 61.43 | 62.16 | 61.42 | 61.65 | 3,002,849 | +0.26(+0.43%) |
Sep 17, 2018 | 62.61 | 62.61 | 61.00 | 61.39 | 2,661,476 | -1.22(-1.95%) |
Sep 14, 2018 | 62.06 | 62.85 | 61.15 | 62.61 | 2,832,998 | +0.63(+1.01%) |
Sep 13, 2018 | 62.96 | 63.29 | 61.60 | 61.99 | 3,235,913 | -1.06(-1.68%) |
Sep 12, 2018 | 62.72 | 63.84 | 62.64 | 63.05 | 3,448,812 | +0.60(+0.95%) |
Sep 11, 2018 | 62.32 | 62.92 | 62.21 | 62.45 | 2,599,855 | +0.18(+0.29%) |
Sep 10, 2018 | 62.12 | 62.62 | 61.77 | 62.27 | 2,571,226 | +0.58(+0.95%) |
Sep 07, 2018 | 62.26 | 62.93 | 61.59 | 61.69 | 3,427,914 | -0.62(-1.00%) |
Sep 06, 2018 | 62.91 | 63.34 | 62.26 | 62.31 | 3,865,543 | -0.02(-0.02%) |
Sep 05, 2018 | 62.97 | 63.07 | 61.51 | 62.33 | 5,414,615 | -0.75(-1.18%) |
Sep 04, 2018 | 60.94 | 63.11 | 60.94 | 63.07 | 4,648,030 | +2.26(+3.72%) |
Aug 31, 2018 | 60.81 | 60.81 | 60.81 | 0 | +0.64(+1.06%) | |
Aug 30, 2018 | 58.98 | 60.34 | 58.98 | 60.18 | 3,386,182 | +0.72(+1.22%) |
Aug 29, 2018 | 60.53 | 60.54 | 58.58 | 59.45 | 3,491,434 | -1.18(-1.94%) |
Aug 28, 2018 | 60.91 | 61.12 | 60.06 | 60.63 | 2,878,470 | +0.02(+0.03%) |
Aug 27, 2018 | 62.50 | 62.73 | 60.43 | 60.61 | 3,663,691 | -1.55(-2.49%) |
Aug 24, 2018 | 61.96 | 62.47 | 61.07 | 62.16 | 3,991,970 | +0.12(+0.20%) |
Aug 23, 2018 | 60.91 | 62.28 | 60.39 | 62.04 | 4,085,411 | +1.28(+2.10%) |
Aug 22, 2018 | 62.44 | 63.20 | 60.59 | 60.76 | 6,403,082 | -0.89(-1.45%) |
Aug 21, 2018 | 59.36 | 61.77 | 58.05 | 61.65 | 15,617,825 | +1.04(+1.71%) |
Aug 20, 2018 | 59.39 | 61.01 | 59.19 | 60.61 | 7,301,044 | +1.85(+3.15%) |
Aug 17, 2018 | 57.98 | 59.08 | 57.75 | 58.76 | 4,269,185 | +1.30(+2.26%) |
Aug 16, 2018 | 57.68 | 57.82 | 55.85 | 57.46 | 4,469,844 | +0.28(+0.48%) |
Aug 15, 2018 | 59.73 | 59.73 | 56.15 | 57.18 | 7,157,345 | -3.49(-5.75%) |
Aug 14, 2018 | 59.22 | 60.92 | 58.95 | 60.67 | 5,694,978 | +1.93(+3.28%) |
Aug 13, 2018 | 58.62 | 59.31 | 58.14 | 58.75 | 4,497,888 | +0.58(+1.00%) |
Aug 10, 2018 | 57.46 | 58.78 | 56.99 | 58.16 | 3,599,629 | +0.42(+0.73%) |
Aug 09, 2018 | 57.38 | 58.04 | 57.12 | 57.74 | 2,388,892 | +0.53(+0.93%) |
Aug 08, 2018 | 56.17 | 57.56 | 56.12 | 57.21 | 2,913,311 | +1.01(+1.81%) |
Aug 07, 2018 | 56.09 | 56.33 | 55.48 | 56.19 | 2,226,394 | +0.45(+0.80%) |
Aug 06, 2018 | 55.50 | 55.85 | 54.88 | 55.75 | 3,325,032 | +0.16(+0.29%) |
Aug 03, 2018 | 55.46 | 56.45 | 54.94 | 55.59 | 2,396,587 | +0.32(+0.58%) |
Aug 02, 2018 | 54.34 | 55.36 | 53.57 | 55.26 | 3,883,678 | +1.09(+2.01%) |
Aug 01, 2018 | 56.59 | 56.88 | 53.96 | 54.17 | 3,627,328 | -2.61(-4.60%) |
Jul 31, 2018 | 56.85 | 57.35 | 56.62 | 56.79 | 2,289,579 | +0.10(+0.18%) |
Jul 30, 2018 | 55.92 | 56.75 | 55.76 | 56.69 | 2,000,128 | +0.94(+1.68%) |
Jul 27, 2018 | 56.76 | 57.45 | 55.37 | 55.75 | 2,296,940 | -0.86(-1.52%) |
Jul 26, 2018 | 57.17 | 58.15 | 56.22 | 56.61 | 2,123,453 | -0.18(-0.31%) |
Jul 25, 2018 | 55.92 | 56.96 | 55.80 | 56.79 | 2,089,756 | +0.79(+1.41%) |
Jul 24, 2018 | 57.00 | 57.36 | 55.58 | 55.99 | 2,212,701 | -0.90(-1.58%) |
Jul 23, 2018 | 56.72 | 57.42 | 55.90 | 56.89 | 2,443,492 | +0.28(+0.49%) |
Jul 20, 2018 | 56.99 | 57.71 | 56.32 | 56.62 | 4,026,730 | -0.60(-1.05%) |
Jul 19, 2018 | 55.79 | 57.53 | 55.75 | 57.22 | 6,490,997 | +1.61(+2.90%) |
Jul 18, 2018 | 54.67 | 55.67 | 54.23 | 55.60 | 3,174,728 | +1.08(+1.97%) |
Jul 17, 2018 | 54.07 | 54.85 | 53.57 | 54.53 | 3,503,025 | +0.22(+0.40%) |
Jul 16, 2018 | 53.34 | 54.52 | 52.57 | 54.31 | 4,515,893 | +1.17(+2.20%) |
Jul 13, 2018 | 53.39 | 54.41 | 53.01 | 53.14 | 3,638,929 | -0.19(-0.36%) |
Jul 12, 2018 | 54.08 | 54.08 | 52.43 | 53.33 | 4,802,950 | -0.63(-1.17%) |
Jul 11, 2018 | 54.43 | 54.62 | 53.41 | 53.96 | 2,670,748 | -0.78(-1.43%) |
Jul 10, 2018 | 54.47 | 55.16 | 54.19 | 54.75 | 2,217,235 | +0.12(+0.23%) |
Jul 09, 2018 | 55.38 | 55.51 | 54.13 | 54.63 | 3,398,495 | -0.25(-0.45%) |
Jul 06, 2018 | 54.97 | 55.46 | 54.36 | 54.87 | 2,716,586 | -0.52(-0.94%) |
Jul 05, 2018 | 55.74 | 55.81 | 54.96 | 55.39 | 2,384,504 | -0.11(-0.19%) |
Jul 03, 2018 | 55.50 | 55.50 | 55.50 | 0 | +0.67(+1.22%) | |
Jul 02, 2018 | 55.58 | 55.63 | 54.13 | 54.83 | 4,358,950 | -1.21(-2.15%) |
Jun 29, 2018 | 57.37 | 57.68 | 55.99 | 56.04 | 3,528,932 | -0.62(-1.10%) |
Jun 28, 2018 | 56.37 | 57.25 | 55.75 | 56.66 | 3,316,951 | -0.03(-0.05%) |
Jun 27, 2018 | 57.31 | 58.23 | 56.58 | 56.69 | 3,111,989 | -0.44(-0.77%) |
Jun 26, 2018 | 56.32 | 57.50 | 56.12 | 57.13 | 3,377,044 | +1.07(+1.91%) |
Jun 25, 2018 | 56.78 | 57.09 | 55.59 | 56.06 | 4,094,478 | -0.70(-1.23%) |
Jun 22, 2018 | 59.61 | 59.61 | 56.52 | 56.76 | 4,983,925 | -2.68(-4.51%) |
Jun 21, 2018 | 58.58 | 59.90 | 58.55 | 59.45 | 3,375,333 | +0.67(+1.14%) |
Jun 20, 2018 | 58.35 | 58.98 | 57.48 | 58.78 | 3,236,628 | +0.85(+1.47%) |
Jun 19, 2018 | 56.75 | 57.92 | 56.26 | 57.92 | 5,523,858 | +0.78(+1.37%) |
Jun 18, 2018 | 56.64 | 57.69 | 56.52 | 57.14 | 4,870,313 | +0.25(+0.45%) |
Jun 15, 2018 | 57.05 | 56.33 | 56.89 | 5,645,329 | +0.55(+0.98%) | |
Jun 14, 2018 | 57.27 | 57.95 | 56.01 | 56.33 | 7,715,854 | -1.88(-3.22%) |
Jun 13, 2018 | 60.00 | 60.33 | 58.12 | 58.21 | 7,270,453 | -2.00(-3.32%) |
Jun 12, 2018 | 59.89 | 61.44 | 59.22 | 60.21 | 5,090,496 | +0.56(+0.94%) |
Jun 11, 2018 | 59.38 | 60.16 | 59.12 | 59.64 | 4,018,655 | +0.34(+0.57%) |
Jun 08, 2018 | 58.93 | 59.35 | 58.33 | 59.31 | 5,695,158 | -0.05(-0.08%) |
Jun 07, 2018 | 58.65 | 60.14 | 58.37 | 59.35 | 6,927,100 | +1.20(+2.06%) |
Jun 06, 2018 | 58.23 | 58.16 | 6,147,630 | +1.00(+1.75%) | ||
Jun 05, 2018 | 54.66 | 57.72 | 54.66 | 57.16 | 8,835,966 | +2.58(+4.72%) |
Jun 04, 2018 | 52.45 | 54.78 | 52.25 | 54.58 | 6,361,700 | +2.43(+4.67%) |
Jun 01, 2018 | 51.03 | 52.20 | 50.99 | 52.15 | 3,569,840 | +1.24(+2.43%) |
May 31, 2018 | 51.43 | 52.00 | 50.52 | 50.91 | 4,398,558 | -0.88(-1.71%) |
May 30, 2018 | 51.13 | 52.48 | 50.74 | 51.80 | 4,871,164 | +0.93(+1.83%) |
May 29, 2018 | 49.62 | 51.38 | 49.48 | 50.87 | 6,539,210 | +1.08(+2.16%) |
May 25, 2018 | 49.79 | 49.79 | 49.79 | 0 | +0.59(+1.19%) | |
May 24, 2018 | 47.33 | 49.25 | 47.27 | 49.20 | 6,931,884 | +1.72(+3.61%) |
May 23, 2018 | 45.92 | 47.53 | 45.65 | 47.49 | 9,657,278 | +1.26(+2.72%) |
May 22, 2018 | 49.39 | 50.33 | 46.02 | 46.23 | 28,145,456 | -3.71(-7.42%) |
May 21, 2018 | 49.04 | 50.05 | 49.00 | 49.94 | 6,740,433 | +1.37(+2.83%) |
May 18, 2018 | 48.30 | 48.77 | 47.69 | 48.56 | 3,589,151 | -0.04(-0.08%) |
May 17, 2018 | 48.93 | 49.49 | 48.30 | 48.60 | 4,552,718 | -0.53(-1.09%) |
May 16, 2018 | 49.12 | 49.57 | 47.35 | 49.13 | 7,371,914 | +0.94(+1.95%) |
May 15, 2018 | 46.54 | 48.28 | 46.29 | 48.20 | 4,479,923 | +1.53(+3.29%) |
May 14, 2018 | 46.18 | 46.99 | 45.89 | 46.66 | 3,917,984 | +0.72(+1.58%) |
May 11, 2018 | 44.78 | 46.10 | 44.73 | 45.94 | 5,292,163 | -0.23(-0.50%) |
May 10, 2018 | 46.40 | 46.40 | 44.15 | 46.17 | 6,939,937 | -0.66(-1.40%) |
May 09, 2018 | 46.69 | 46.96 | 45.66 | 46.82 | 4,537,866 | +0.29(+0.62%) |
May 08, 2018 | 45.94 | 46.97 | 45.79 | 46.53 | 4,852,804 | +0.48(+1.04%) |
May 07, 2018 | 48.17 | 48.36 | 45.33 | 46.05 | 7,037,914 | -2.07(-4.31%) |
May 04, 2018 | 47.99 | 48.58 | 47.62 | 48.13 | 3,289,400 | -0.07(-0.14%) |
May 03, 2018 | 47.99 | 48.39 | 47.64 | 48.20 | 4,816,667 | +0.12(+0.25%) |
May 02, 2018 | 47.08 | 48.24 | 46.77 | 48.07 | 3,650,749 | +0.79(+1.68%) |
May 01, 2018 | 46.97 | 48.31 | 46.44 | 47.28 | 4,882,327 | -0.10(-0.21%) |
Apr 30, 2018 | 47.57 | 47.85 | 47.01 | 47.38 | 4,393,710 | -0.16(-0.34%) |
Apr 27, 2018 | 46.27 | 47.71 | 45.80 | 47.54 | 4,512,913 | +1.13(+2.43%) |
Apr 26, 2018 | 45.64 | 46.53 | 45.38 | 46.41 | 3,723,941 | +0.65(+1.42%) |
Apr 25, 2018 | 45.12 | 46.30 | 44.70 | 45.76 | 3,232,024 | +0.59(+1.30%) |
Apr 24, 2018 | 45.64 | 46.58 | 44.96 | 45.18 | 4,379,216 | -0.31(-0.67%) |
Apr 23, 2018 | 44.58 | 45.76 | 44.35 | 45.48 | 3,713,264 | +0.95(+2.14%) |
Apr 20, 2018 | 45.73 | 46.27 | 44.32 | 44.53 | 5,927,278 | -1.33(-2.89%) |
Apr 19, 2018 | 46.61 | 46.88 | 45.02 | 45.85 | 6,276,596 | -0.82(-1.75%) |
Apr 18, 2018 | 47.27 | 48.22 | 46.58 | 46.67 | 5,545,518 | -0.44(-0.94%) |
Apr 17, 2018 | 47.68 | 47.88 | 46.91 | 47.11 | 3,000,721 | -0.23(-0.48%) |
Apr 16, 2018 | 47.20 | 47.45 | 46.57 | 47.34 | 5,142,626 | +0.56(+1.19%) |
Apr 13, 2018 | 48.33 | 48.47 | 46.61 | 46.79 | 5,216,450 | -1.31(-2.73%) |
Apr 12, 2018 | 48.48 | 48.78 | 47.83 | 48.10 | 3,638,067 | -0.24(-0.50%) |
Apr 11, 2018 | 48.19 | 49.26 | 48.12 | 48.34 | 3,321,666 | -0.20(-0.41%) |
Apr 10, 2018 | 49.02 | 49.19 | 47.39 | 48.54 | 5,113,944 | +0.16(+0.33%) |
Apr 09, 2018 | 49.05 | 49.69 | 48.33 | 48.38 | 5,435,462 | -0.43(-0.89%) |
Apr 06, 2018 | 49.84 | 50.52 | 48.38 | 48.81 | 7,363,697 | -2.22(-4.35%) |
Apr 05, 2018 | 50.09 | 51.10 | 49.93 | 51.03 | 3,574,833 | +1.07(+2.14%) |
Apr 04, 2018 | 47.91 | 50.08 | 47.82 | 49.97 | 4,080,890 | +1.41(+2.91%) |
Apr 03, 2018 | 48.06 | 49.00 | 47.83 | 48.55 | 4,158,919 | +0.75(+1.56%) |
Apr 02, 2018 | 49.78 | 50.19 | 46.96 | 47.81 | 7,071,394 | -2.16(-4.32%) |
Mar 29, 2018 | 49.97 | 49.97 | 49.97 | 0 | +0.72(+1.47%) | |
Mar 28, 2018 | 48.01 | 49.88 | 47.74 | 49.24 | 5,446,826 | +1.34(+2.80%) |
Mar 27, 2018 | 48.62 | 49.20 | 47.59 | 47.90 | 4,323,216 | -0.74(-1.52%) |
Mar 26, 2018 | 47.94 | 48.79 | 47.63 | 48.64 | 5,047,482 | +1.37(+2.89%) |
Mar 23, 2018 | 48.31 | 48.63 | 47.27 | 47.27 | 4,835,404 | -0.79(-1.63%) |
Mar 22, 2018 | 48.22 | 49.26 | 47.85 | 48.06 | 2,827,647 | -0.56(-1.15%) |
Mar 21, 2018 | 48.78 | 49.74 | 48.46 | 48.62 | 3,525,150 | -0.32(-0.65%) |
Mar 20, 2018 | 48.60 | 49.00 | 48.38 | 48.94 | 3,515,313 | +0.47(+0.96%) |
Mar 19, 2018 | 48.18 | 48.81 | 47.62 | 48.47 | 4,455,727 | +0.32(+0.67%) |
Mar 16, 2018 | 46.81 | 48.52 | 46.53 | 48.15 | 9,667,164 | +1.25(+2.67%) |
Mar 15, 2018 | 47.81 | 47.92 | 46.38 | 46.90 | 4,989,522 | -0.58(-1.22%) |
Mar 14, 2018 | 48.92 | 48.97 | 47.29 | 47.48 | 3,472,439 | -1.42(-2.90%) |
Mar 13, 2018 | 48.00 | 49.66 | 47.91 | 48.90 | 5,140,510 | +1.29(+2.71%) |
Mar 12, 2018 | 47.60 | 48.02 | 46.95 | 47.61 | 4,082,725 | +0.05(+0.10%) |
Mar 09, 2018 | 48.27 | 48.34 | 46.39 | 47.56 | 5,387,258 | +0.59(+1.25%) |
Mar 08, 2018 | 49.38 | 49.38 | 46.82 | 46.97 | 6,347,564 | -2.26(-4.59%) |
Mar 07, 2018 | 49.12 | 49.23 | 3,650,700 | -1.24(-2.45%) | ||
Mar 06, 2018 | 49.86 | 50.49 | 49.44 | 50.47 | 4,308,377 | +0.55(+1.10%) |
Mar 05, 2018 | 50.05 | 50.57 | 49.31 | 49.92 | 5,641,064 | -0.31(-0.62%) |
Mar 02, 2018 | 46.72 | 50.38 | 46.54 | 50.23 | 9,373,693 | +2.83(+5.98%) |
Mar 01, 2018 | 48.93 | 49.18 | 45.71 | 47.40 | 15,294,716 | -2.52(-5.05%) |
Feb 28, 2018 | 49.50 | 50.43 | 49.20 | 49.92 | 6,551,123 | +0.82(+1.68%) |
Feb 27, 2018 | 52.24 | 52.48 | 49.01 | 49.10 | 7,434,687 | -1.59(-3.13%) |
Feb 26, 2018 | 50.52 | 50.91 | 49.81 | 50.68 | 4,747,128 | +0.48(+0.95%) |
Feb 23, 2018 | 49.23 | 50.39 | 49.05 | 50.21 | 4,381,471 | +1.30(+2.66%) |
Feb 22, 2018 | 48.91 | 4,164,298 | +0.99(+2.06%) | |||
Feb 21, 2018 | 48.62 | 49.43 | 47.88 | 47.92 | 4,411,253 | -0.70(-1.44%) |
Feb 20, 2018 | 48.80 | 49.54 | 48.19 | 48.62 | 4,686,224 | -0.94(-1.89%) |
Feb 16, 2018 | 49.56 | 49.56 | 49.56 | 0 | +0.35(+0.71%) | |
Feb 15, 2018 | 49.35 | 49.76 | 48.60 | 49.21 | 2,835,961 | +0.44(+0.90%) |
Feb 14, 2018 | 47.44 | 49.07 | 47.01 | 48.77 | 4,298,654 | +1.26(+2.65%) |
Feb 13, 2018 | 46.17 | 47.59 | 45.99 | 47.51 | 2,906,672 | +1.34(+2.91%) |
Feb 12, 2018 | 46.88 | 47.32 | 45.89 | 46.17 | 4,793,378 | -0.26(-0.57%) |
Feb 09, 2018 | 46.14 | 46.94 | 43.86 | 46.43 | 7,288,024 | +0.85(+1.87%) |
Feb 08, 2018 | 47.62 | 47.97 | 45.54 | 45.58 | 5,090,761 | -1.95(-4.10%) |
Feb 07, 2018 | 47.51 | 48.33 | 47.16 | 47.53 | 4,074,109 | +0.13(+0.27%) |
Feb 06, 2018 | 45.05 | 47.71 | 43.88 | 47.40 | 6,284,598 | +0.69(+1.47%) |
Feb 05, 2018 | 47.21 | 48.36 | 46.11 | 46.71 | 5,104,467 | -1.23(-2.57%) |
Feb 02, 2018 | 48.73 | 49.26 | 47.65 | 47.94 | 6,040,426 | -1.22(-2.49%) |
Feb 01, 2018 | 48.70 | 50.03 | 48.34 | 49.17 | 3,716,906 | +0.24(+0.49%) |
Jan 31, 2018 | 50.03 | 50.38 | 48.62 | 48.92 | 4,838,190 | -0.84(-1.68%) |
Jan 30, 2018 | 50.86 | 50.94 | 49.42 | 49.76 | 5,875,819 | -1.56(-3.05%) |
Jan 29, 2018 | 51.39 | 52.22 | 51.20 | 51.33 | 4,326,426 | -0.31(-0.60%) |
Jan 26, 2018 | 50.49 | 51.64 | 50.46 | 51.64 | 2,725,645 | +1.19(+2.35%) |
Jan 25, 2018 | 51.39 | 51.39 | 49.92 | 50.45 | 3,941,507 | -0.69(-1.34%) |
Jan 24, 2018 | 51.98 | 52.15 | 50.72 | 51.14 | 5,343,246 | -0.85(-1.64%) |
Jan 23, 2018 | 51.59 | 52.22 | 51.30 | 51.99 | 3,083,802 | +0.50(+0.97%) |
Jan 22, 2018 | 50.99 | 51.49 | 50.24 | 51.49 | 3,941,429 | +0.48(+0.93%) |
Jan 19, 2018 | 50.32 | 51.02 | 49.44 | 51.02 | 7,363,306 | +2.03(+4.15%) |
Jan 18, 2018 | 48.79 | 49.27 | 48.52 | 48.98 | 3,770,246 | +0.20(+0.40%) |
Jan 17, 2018 | 47.97 | 49.05 | 47.71 | 48.79 | 4,442,077 | +0.90(+1.88%) |
Jan 16, 2018 | 48.28 | 49.26 | 47.66 | 47.89 | 6,045,355 | -0.36(-0.74%) |
Jan 12, 2018 | 48.24 | 48.24 | 48.24 | 0 | +2.08(+4.50%) | |
Jan 11, 2018 | 44.75 | 46.20 | 44.40 | 46.17 | 6,424,190 | +1.72(+3.87%) |
Jan 10, 2018 | 44.81 | 44.44 | 5,918,327 | +1.37(+3.19%) | ||
Jan 09, 2018 | 43.13 | 43.62 | 42.50 | 43.07 | 6,306,804 | +0.09(+0.21%) |
Jan 08, 2018 | 44.32 | 44.63 | 41.82 | 42.98 | 15,716,235 | +1.92(+4.67%) |
Jan 05, 2018 | 41.44 | 41.88 | 40.66 | 41.06 | 6,035,300 | -0.24(-0.59%) |
Jan 04, 2018 | 42.31 | 42.39 | 39.68 | 41.30 | 6,784,394 | -0.74(-1.76%) |
Jan 03, 2018 | 42.56 | 42.58 | 41.67 | 42.04 | 4,693,161 | -0.52(-1.22%) |
Jan 02, 2018 | 41.39 | 42.63 | 41.32 | 42.56 | 6,739,301 | +1.60(+3.91%) |
Dec 29, 2017 | 40.96 | 40.96 | 40.96 | 0 | -0.34(-0.82%) | |
Dec 28, 2017 | 41.55 | 41.66 | 41.12 | 41.30 | 4,013,231 | -0.46(-1.10%) |
Dec 27, 2017 | 42.81 | 42.89 | 41.42 | 41.76 | 5,525,389 | -1.19(-2.78%) |
Dec 26, 2017 | 40.65 | 43.27 | 40.65 | 42.96 | 7,673,960 | +2.42(+5.98%) |
Dec 22, 2017 | 40.47 | 40.77 | 40.22 | 40.53 | 3,931,095 | +0.14(+0.36%) |
Dec 21, 2017 | 40.08 | 40.54 | 39.52 | 40.39 | 3,166,141 | +0.26(+0.64%) |
Dec 20, 2017 | 40.43 | 40.50 | 39.81 | 40.13 | 2,868,307 | +0.19(+0.47%) |
Dec 19, 2017 | 40.49 | 40.66 | 39.59 | 39.94 | 3,940,846 | -0.30(-0.75%) |
Dec 18, 2017 | 38.95 | 40.37 | 38.95 | 40.24 | 6,350,628 | +1.46(+3.76%) |
Dec 15, 2017 | 38.26 | 39.35 | 37.74 | 38.79 | 9,947,698 | +1.19(+3.15%) |
Dec 14, 2017 | 38.50 | 38.67 | 37.28 | 37.60 | 4,238,516 | -0.71(-1.85%) |
Dec 13, 2017 | 38.12 | 38.73 | 38.06 | 38.31 | 5,498,810 | +0.32(+0.86%) |
Dec 12, 2017 | 37.99 | 38.51 | 37.80 | 37.99 | 3,951,750 | -0.13(-0.34%) |
Dec 11, 2017 | 37.62 | 38.31 | 37.38 | 38.11 | 3,612,439 | +0.51(+1.37%) |
Dec 08, 2017 | 37.60 | 37.62 | 36.66 | 37.60 | 3,979,172 | +0.68(+1.84%) |
Dec 07, 2017 | 37.01 | 37.43 | 36.75 | 36.92 | 5,282,089 | +0.56(+1.54%) |
Dec 06, 2017 | 37.09 | 35.70 | 36.36 | 4,272,407 | -0.09(-0.25%) | |
Dec 05, 2017 | 37.28 | 37.32 | 35.89 | 36.45 | 5,156,547 | -1.01(-2.70%) |
Dec 04, 2017 | 36.50 | 38.45 | 36.48 | 37.46 | 9,564,312 | +1.57(+4.37%) |
Dec 01, 2017 | 35.86 | 36.34 | 35.19 | 35.90 | 5,613,101 | +0.06(+0.17%) |
Nov 30, 2017 | 35.73 | 36.99 | 35.67 | 35.84 | 8,513,948 | +0.20(+0.57%) |
Nov 29, 2017 | 34.48 | 36.31 | 34.43 | 35.63 | 9,590,227 | +1.26(+3.67%) |
Nov 28, 2017 | 33.93 | 34.48 | 33.56 | 34.37 | 4,726,139 | +0.60(+1.77%) |
Nov 27, 2017 | 33.78 | 34.24 | 33.34 | 33.77 | 4,158,703 | +0.09(+0.27%) |
Nov 24, 2017 | 33.73 | 34.28 | 33.61 | 33.68 | 2,761,897 | +0.34(+1.03%) |
Nov 22, 2017 | 33.09 | 33.76 | 32.93 | 33.34 | 3,627,183 | +0.31(+0.95%) |
Nov 21, 2017 | 33.11 | 33.17 | 32.63 | 33.03 | 4,044,496 | -0.08(-0.25%) |
Nov 20, 2017 | 32.62 | 33.21 | 32.35 | 33.11 | 4,284,375 | +0.45(+1.37%) |
Nov 17, 2017 | 32.12 | 32.83 | 31.98 | 32.66 | 5,602,551 | +1.10(+3.48%) |
Nov 16, 2017 | 31.79 | 31.85 | 31.23 | 31.56 | 3,251,239 | -0.02(-0.05%) |
Nov 15, 2017 | 31.14 | 31.82 | 30.90 | 31.58 | 4,676,040 | +0.05(+0.17%) |
Nov 14, 2017 | 30.58 | 31.53 | 30.58 | 31.53 | 4,434,106 | +0.76(+2.48%) |
Nov 13, 2017 | 32.04 | 32.33 | 30.56 | 30.76 | 6,631,395 | -1.39(-4.32%) |
Nov 10, 2017 | 31.22 | 32.23 | 31.16 | 32.15 | 9,492,805 | +1.40(+4.54%) |
Nov 09, 2017 | 28.57 | 31.14 | 28.37 | 30.76 | 32,377,872 | +0.28(+0.93%) |
Nov 08, 2017 | 30.53 | 31.09 | 30.20 | 30.47 | 7,927,531 | +0.07(+0.25%) |
Nov 07, 2017 | 31.78 | 31.82 | 30.12 | 30.40 | 9,014,553 | -1.44(-4.53%) |
Nov 06, 2017 | 31.49 | 32.00 | 31.11 | 31.84 | 4,941,122 | +0.44(+1.40%) |
Nov 03, 2017 | 31.60 | 32.11 | 31.28 | 31.40 | 6,511,115 | -0.16(-0.50%) |
Nov 02, 2017 | 31.75 | 31.75 | 31.05 | 31.56 | 4,454,034 | +0.25(+0.81%) |