Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.02 | 45.38 | 44.60 | 44.82 | 22,862,058 | +0.25(+0.56%) |
Oct 30, 2018 | 43.21 | 44.62 | 43.06 | 44.58 | 26,627,210 | +1.42(+3.30%) |
Oct 29, 2018 | 43.88 | 44.14 | 42.53 | 43.15 | 20,972,938 | -0.28(-0.63%) |
Oct 26, 2018 | 43.36 | 44.12 | 42.87 | 43.43 | 25,157,318 | -0.59(-1.33%) |
Oct 25, 2018 | 43.52 | 44.32 | 43.39 | 44.02 | 21,082,746 | +1.10(+2.57%) |
Oct 24, 2018 | 43.94 | 44.33 | 42.86 | 42.92 | 21,822,270 | -1.13(-2.56%) |
Oct 23, 2018 | 43.28 | 44.35 | 43.25 | 44.04 | 20,616,412 | +0.05(+0.10%) |
Oct 22, 2018 | 43.92 | 44.50 | 43.79 | 44.00 | 17,956,436 | +0.32(+0.74%) |
Oct 19, 2018 | 43.59 | 44.27 | 43.46 | 43.68 | 19,360,014 | +0.19(+0.44%) |
Oct 18, 2018 | 43.66 | 44.17 | 43.26 | 43.48 | 16,436,071 | -0.44(-1.00%) |
Oct 17, 2018 | 43.53 | 44.27 | 43.53 | 43.93 | 16,421,059 | -0.34(-0.77%) |
Oct 16, 2018 | 43.66 | 44.44 | 43.57 | 44.26 | 14,818,411 | +1.02(+2.36%) |
Oct 15, 2018 | 43.10 | 43.71 | 43.02 | 43.25 | 17,099,196 | -0.06(-0.15%) |
Oct 12, 2018 | 43.33 | 43.65 | 42.65 | 43.31 | 25,328,290 | +0.55(+1.28%) |
Oct 11, 2018 | 43.26 | 43.77 | 42.50 | 42.76 | 28,866,908 | -0.57(-1.31%) |
Oct 10, 2018 | 44.62 | 44.77 | 43.30 | 43.33 | 22,847,272 | -1.34(-3.01%) |
Oct 09, 2018 | 44.89 | 45.16 | 44.63 | 44.67 | 20,794,916 | -0.45(-0.99%) |
Oct 08, 2018 | 45.04 | 45.38 | 44.70 | 45.12 | 17,827,004 | +0.01(+0.02%) |
Oct 05, 2018 | 45.18 | 45.49 | 44.90 | 45.11 | 18,488,072 | -0.11(-0.24%) |
Oct 04, 2018 | 45.41 | 45.50 | 44.95 | 45.22 | 20,822,434 | -0.26(-0.56%) |
Oct 03, 2018 | 45.33 | 45.80 | 45.33 | 45.48 | 23,200,316 | -0.44(-0.96%) |
Oct 02, 2018 | 47.21 | 47.35 | 45.82 | 45.92 | 24,512,218 | -1.44(-3.03%) |
Oct 01, 2018 | 46.82 | 47.52 | 46.75 | 47.35 | 21,023,572 | +0.22(+0.47%) |
Sep 28, 2018 | 47.11 | 47.54 | 47.07 | 47.13 | 17,759,602 | -0.12(-0.25%) |
Sep 27, 2018 | 47.13 | 47.55 | 46.92 | 47.25 | 19,684,164 | +0.05(+0.12%) |
Sep 26, 2018 | 47.31 | 47.63 | 47.13 | 47.20 | 19,834,674 | -0.08(-0.17%) |
Sep 25, 2018 | 46.98 | 47.47 | 46.59 | 47.28 | 20,419,706 | +0.44(+0.94%) |
Sep 24, 2018 | 46.45 | 47.17 | 46.35 | 46.84 | 26,152,424 | +0.13(+0.27%) |
Sep 21, 2018 | 46.46 | 46.73 | 46.03 | 46.71 | 55,520,776 | +0.61(+1.33%) |
Sep 20, 2018 | 45.39 | 46.69 | 45.30 | 46.10 | 29,507,950 | +0.91(+2.02%) |
Sep 19, 2018 | 44.72 | 45.28 | 44.48 | 45.18 | 22,868,708 | +0.37(+0.82%) |
Sep 18, 2018 | 43.43 | 45.28 | 43.29 | 44.82 | 36,592,416 | -0.14(-0.30%) |
Sep 17, 2018 | 45.07 | 45.65 | 44.88 | 44.96 | 31,926,958 | -0.06(-0.14%) |
Sep 14, 2018 | 44.74 | 45.20 | 44.74 | 45.02 | 21,951,448 | +0.27(+0.59%) |
Sep 13, 2018 | 45.05 | 45.47 | 44.68 | 44.75 | 24,147,724 | -0.35(-0.77%) |
Sep 12, 2018 | 44.56 | 45.22 | 44.44 | 45.10 | 18,661,622 | +0.38(+0.86%) |
Sep 11, 2018 | 44.35 | 44.84 | 44.35 | 44.72 | 16,275,089 | +0.05(+0.12%) |
Sep 10, 2018 | 43.88 | 44.84 | 43.88 | 44.66 | 22,306,510 | +0.96(+2.20%) |
Sep 07, 2018 | 43.38 | 43.87 | 43.26 | 43.70 | 22,441,434 | +0.09(+0.21%) |
Sep 06, 2018 | 43.83 | 44.08 | 43.44 | 43.61 | 20,190,368 | -0.30(-0.69%) |
Sep 05, 2018 | 44.25 | 44.32 | 43.68 | 43.91 | 17,982,280 | -0.49(-1.11%) |
Sep 04, 2018 | 44.21 | 44.64 | 44.02 | 44.41 | 18,912,876 | +0.00(+0.00%) |
Aug 31, 2018 | 44.41 | 44.41 | 44.41 | 0 | +0.18(+0.41%) | |
Aug 30, 2018 | 44.69 | 44.69 | 44.16 | 44.22 | 16,578,336 | -0.47(-1.04%) |
Aug 29, 2018 | 44.46 | 44.88 | 44.46 | 44.69 | 18,934,004 | +0.23(+0.51%) |
Aug 28, 2018 | 45.15 | 45.18 | 44.42 | 44.46 | 16,929,830 | -0.63(-1.40%) |
Aug 27, 2018 | 45.17 | 45.43 | 45.05 | 45.09 | 13,404,684 | +0.06(+0.14%) |
Aug 24, 2018 | 44.79 | 45.15 | 44.76 | 45.03 | 15,328,490 | +0.27(+0.61%) |
Aug 23, 2018 | 44.61 | 45.10 | 44.50 | 44.75 | 12,062,781 | +0.15(+0.33%) |
Aug 22, 2018 | 44.19 | 44.71 | 44.10 | 44.61 | 12,731,994 | +0.36(+0.81%) |
Aug 21, 2018 | 44.41 | 44.46 | 44.22 | 44.25 | 11,144,831 | -0.01(-0.02%) |
Aug 20, 2018 | 44.24 | 44.43 | 44.11 | 44.26 | 13,057,707 | +0.05(+0.12%) |
Aug 17, 2018 | 44.07 | 44.33 | 43.87 | 44.21 | 12,484,188 | +0.24(+0.54%) |
Aug 16, 2018 | 44.01 | 44.29 | 43.91 | 43.97 | 12,990,063 | +0.24(+0.54%) |
Aug 15, 2018 | 43.97 | 44.11 | 43.44 | 43.73 | 15,415,038 | -0.36(-0.81%) |
Aug 14, 2018 | 43.99 | 44.20 | 43.82 | 44.09 | 12,595,524 | +0.20(+0.46%) |
Aug 13, 2018 | 44.19 | 44.42 | 43.85 | 43.89 | 13,293,919 | -0.28(-0.64%) |
Aug 10, 2018 | 44.22 | 44.54 | 44.09 | 44.17 | 11,488,902 | -0.20(-0.45%) |
Aug 09, 2018 | 44.12 | 44.53 | 44.12 | 44.37 | 16,090,030 | +0.14(+0.31%) |
Aug 08, 2018 | 44.26 | 44.44 | 44.11 | 44.23 | 11,868,815 | -0.08(-0.19%) |
Aug 07, 2018 | 44.74 | 44.75 | 44.30 | 44.32 | 12,698,764 | -0.17(-0.39%) |
Aug 06, 2018 | 44.14 | 44.57 | 44.08 | 44.49 | 14,800,575 | +0.18(+0.41%) |
Aug 03, 2018 | 43.80 | 44.32 | 43.79 | 44.31 | 15,639,066 | +0.52(+1.19%) |
Aug 02, 2018 | 43.00 | 43.94 | 42.62 | 43.79 | 15,564,255 | +0.50(+1.16%) |
Aug 01, 2018 | 43.79 | 44.08 | 43.10 | 43.28 | 25,088,318 | -0.30(-0.69%) |
Jul 31, 2018 | 43.79 | 43.95 | 43.32 | 43.58 | 20,575,484 | -0.05(-0.10%) |
Jul 30, 2018 | 44.41 | 44.41 | 43.38 | 43.63 | 22,062,272 | -0.82(-1.85%) |
Jul 27, 2018 | 44.78 | 44.90 | 44.22 | 44.45 | 16,252,013 | -0.22(-0.49%) |
Jul 26, 2018 | 44.65 | 44.95 | 44.57 | 44.67 | 16,661,018 | -0.07(-0.16%) |
Jul 25, 2018 | 44.35 | 44.76 | 44.33 | 44.75 | 17,893,228 | +0.26(+0.58%) |
Jul 24, 2018 | 44.88 | 44.38 | 44.49 | 21,753,584 | +0.00(+0.00%) | |
Jul 23, 2018 | 44.44 | 44.49 | 43.92 | 44.49 | 19,680,640 | +0.14(+0.31%) |
Jul 20, 2018 | 44.33 | 44.52 | 44.23 | 44.35 | 18,855,806 | +0.07(+0.17%) |
Jul 19, 2018 | 44.24 | 44.54 | 44.07 | 44.28 | 18,221,620 | -0.18(-0.41%) |
Jul 18, 2018 | 44.60 | 44.79 | 44.24 | 44.46 | 21,042,046 | -0.24(-0.53%) |
Jul 17, 2018 | 44.14 | 44.78 | 44.01 | 44.70 | 20,591,338 | +0.40(+0.91%) |
Jul 16, 2018 | 44.44 | 44.44 | 43.83 | 44.30 | 25,105,994 | +0.02(+0.04%) |
Jul 13, 2018 | 43.68 | 44.44 | 43.55 | 44.28 | 28,304,480 | +0.44(+1.00%) |
Jul 12, 2018 | 43.51 | 43.89 | 43.48 | 43.84 | 27,298,656 | +0.46(+1.07%) |
Jul 11, 2018 | 42.63 | 43.49 | 42.53 | 43.38 | 25,039,360 | +0.59(+1.38%) |
Jul 10, 2018 | 42.64 | 43.12 | 42.50 | 42.79 | 30,112,392 | +0.24(+0.56%) |
Jul 09, 2018 | 42.00 | 42.60 | 41.94 | 42.55 | 27,590,764 | +0.66(+1.59%) |
Jul 06, 2018 | 41.39 | 42.06 | 41.22 | 41.88 | 22,804,462 | +0.54(+1.30%) |
Jul 05, 2018 | 41.11 | 41.40 | 40.97 | 41.35 | 24,069,072 | +0.63(+1.54%) |
Jul 03, 2018 | 40.72 | 40.72 | 40.72 | 0 | -0.21(-0.51%) | |
Jul 02, 2018 | 40.03 | 40.94 | 39.85 | 40.93 | 22,684,434 | +0.81(+2.02%) |
Jun 29, 2018 | 40.55 | 39.84 | 40.12 | 24,320,720 | +0.20(+0.50%) | |
Jun 28, 2018 | 39.62 | 40.08 | 39.48 | 39.92 | 22,951,308 | +0.36(+0.90%) |
Jun 27, 2018 | 40.58 | 40.74 | 39.55 | 39.56 | 28,949,076 | -0.87(-2.16%) |
Jun 26, 2018 | 40.48 | 40.84 | 40.40 | 40.44 | 22,746,098 | +0.12(+0.29%) |
Jun 25, 2018 | 39.67 | 40.49 | 39.60 | 40.32 | 27,061,122 | +0.16(+0.41%) |
Jun 22, 2018 | 39.34 | 40.34 | 39.30 | 40.15 | 33,600,316 | +0.91(+2.32%) |
Jun 21, 2018 | 39.32 | 39.92 | 39.13 | 39.24 | 35,838,400 | +0.25(+0.65%) |
Jun 20, 2018 | 39.62 | 40.77 | 38.76 | 38.99 | 64,931,328 | -3.14(-7.46%) |
Jun 19, 2018 | 41.74 | 42.26 | 41.68 | 42.13 | 24,937,482 | -0.23(-0.54%) |
Jun 18, 2018 | 41.72 | 42.43 | 41.39 | 42.36 | 23,583,110 | +0.22(+0.52%) |
Jun 15, 2018 | 42.33 | 41.79 | 42.14 | 30,883,284 | +0.35(+0.83%) | |
Jun 14, 2018 | 42.80 | 42.81 | 41.58 | 41.79 | 40,635,964 | -2.16(-4.91%) |
Jun 13, 2018 | 43.81 | 44.32 | 43.79 | 43.95 | 19,827,136 | -0.16(-0.37%) |
Jun 12, 2018 | 43.90 | 44.24 | 43.85 | 44.12 | 16,159,190 | +0.24(+0.54%) |
Jun 11, 2018 | 43.84 | 44.06 | 43.68 | 43.88 | 13,751,351 | +0.01(+0.02%) |
Jun 08, 2018 | 43.17 | 44.05 | 43.17 | 43.87 | 15,941,592 | +0.46(+1.05%) |
Jun 07, 2018 | 43.64 | 43.73 | 43.18 | 43.41 | 15,000,489 | -0.06(-0.15%) |
Jun 06, 2018 | 43.53 | 43.48 | 14,605,775 | +0.56(+1.32%) | ||
Jun 05, 2018 | 43.10 | 43.18 | 42.62 | 42.91 | 14,750,517 | -0.17(-0.40%) |
Jun 04, 2018 | 43.23 | 43.31 | 43.00 | 43.09 | 13,375,016 | -0.03(-0.06%) |
Jun 01, 2018 | 42.87 | 43.12 | 42.70 | 43.11 | 11,930,587 | +0.57(+1.35%) |
May 31, 2018 | 42.73 | 42.95 | 42.53 | 42.54 | 14,345,842 | -0.30(-0.70%) |
May 30, 2018 | 42.46 | 43.00 | 42.28 | 42.84 | 13,076,396 | +0.72(+1.71%) |
May 29, 2018 | 42.39 | 42.61 | 41.92 | 42.12 | 13,648,601 | -0.67(-1.57%) |
May 25, 2018 | 42.80 | 42.80 | 42.80 | 0 | +0.49(+1.16%) | |
May 24, 2018 | 42.49 | 42.74 | 42.01 | 42.30 | 13,725,595 | -0.40(-0.94%) |
May 23, 2018 | 41.96 | 42.77 | 41.90 | 42.70 | 10,108,740 | +0.48(+1.14%) |
May 22, 2018 | 43.01 | 43.29 | 42.17 | 42.22 | 20,323,298 | -0.76(-1.78%) |
May 21, 2018 | 42.37 | 43.05 | 42.33 | 42.99 | 14,734,505 | +0.81(+1.92%) |
May 18, 2018 | 42.51 | 42.60 | 42.10 | 42.18 | 14,845,453 | -0.20(-0.47%) |
May 17, 2018 | 42.51 | 42.85 | 42.27 | 42.38 | 11,153,687 | -0.17(-0.41%) |
May 16, 2018 | 42.73 | 42.73 | 42.29 | 42.55 | 10,844,368 | -0.07(-0.17%) |
May 15, 2018 | 42.35 | 42.63 | 42.11 | 42.62 | 12,415,615 | -0.01(-0.02%) |
May 14, 2018 | 42.62 | 43.03 | 42.51 | 42.63 | 10,641,305 | +0.00(+0.00%) |
May 11, 2018 | 42.90 | 42.93 | 42.47 | 42.63 | 10,431,369 | -0.10(-0.23%) |
May 10, 2018 | 42.61 | 42.89 | 42.46 | 42.73 | 12,052,443 | +0.32(+0.75%) |
May 09, 2018 | 42.09 | 42.50 | 41.87 | 42.41 | 12,983,977 | +0.58(+1.39%) |
May 08, 2018 | 41.78 | 41.88 | 41.47 | 41.83 | 10,796,436 | -0.12(-0.28%) |
May 07, 2018 | 41.83 | 42.10 | 41.68 | 41.95 | 9,890,856 | +0.33(+0.79%) |
May 04, 2018 | 40.91 | 41.81 | 40.79 | 41.62 | 11,610,549 | +0.59(+1.44%) |
May 03, 2018 | 41.30 | 41.33 | 40.51 | 41.03 | 16,880,392 | -0.41(-0.99%) |
May 02, 2018 | 41.78 | 41.96 | 41.40 | 41.44 | 11,768,002 | -0.40(-0.96%) |
May 01, 2018 | 41.33 | 41.84 | 41.33 | 41.84 | 9,705,977 | +0.25(+0.61%) |
Apr 30, 2018 | 41.58 | 41.90 | 41.48 | 41.58 | 15,261,950 | +0.13(+0.31%) |
Apr 27, 2018 | 41.99 | 41.99 | 41.40 | 41.46 | 15,837,642 | -0.39(-0.94%) |
Apr 26, 2018 | 41.97 | 42.08 | 41.79 | 41.85 | 13,372,113 | +0.19(+0.46%) |
Apr 25, 2018 | 41.36 | 41.74 | 41.02 | 41.66 | 13,877,555 | +0.20(+0.48%) |
Apr 24, 2018 | 41.82 | 42.22 | 41.23 | 41.46 | 14,669,317 | -0.25(-0.59%) |
Apr 23, 2018 | 42.23 | 42.31 | 41.63 | 41.70 | 16,368,576 | -0.39(-0.93%) |
Apr 20, 2018 | 42.31 | 42.45 | 41.87 | 42.09 | 17,215,828 | -0.54(-1.26%) |
Apr 19, 2018 | 42.79 | 42.90 | 42.52 | 42.63 | 9,404,219 | -0.24(-0.55%) |
Apr 18, 2018 | 42.50 | 43.06 | 42.50 | 42.87 | 12,424,394 | +0.38(+0.90%) |
Apr 17, 2018 | 42.26 | 42.73 | 42.24 | 42.49 | 11,820,223 | +0.56(+1.32%) |
Apr 16, 2018 | 41.91 | 42.24 | 41.52 | 41.93 | 12,782,602 | +0.15(+0.35%) |
Apr 13, 2018 | 41.99 | 42.19 | 41.36 | 41.78 | 13,777,943 | +0.18(+0.44%) |
Apr 12, 2018 | 41.43 | 41.87 | 41.39 | 41.60 | 15,405,943 | +0.24(+0.59%) |
Apr 11, 2018 | 41.17 | 41.70 | 41.13 | 41.36 | 16,444,339 | -0.19(-0.46%) |
Apr 10, 2018 | 41.30 | 41.78 | 41.22 | 41.55 | 18,943,058 | +0.83(+2.05%) |
Apr 09, 2018 | 40.91 | 41.39 | 40.70 | 40.71 | 16,761,839 | +0.06(+0.16%) |
Apr 06, 2018 | 41.27 | 41.49 | 40.44 | 40.65 | 15,321,914 | -1.02(-2.46%) |
Apr 05, 2018 | 41.47 | 41.88 | 41.30 | 41.68 | 13,576,620 | +0.41(+0.99%) |
Apr 04, 2018 | 39.96 | 41.37 | 39.93 | 41.27 | 20,408,080 | +0.56(+1.38%) |
Apr 03, 2018 | 41.10 | 41.10 | 40.16 | 40.71 | 17,351,758 | -0.11(-0.27%) |
Apr 02, 2018 | 41.39 | 41.58 | 40.28 | 40.81 | 16,920,556 | -0.67(-1.62%) |
Mar 29, 2018 | 41.49 | 41.49 | 41.49 | 0 | +0.70(+1.71%) | |
Mar 28, 2018 | 41.06 | 41.13 | 40.36 | 40.79 | 24,434,230 | -0.36(-0.88%) |
Mar 27, 2018 | 42.28 | 42.46 | 40.81 | 41.15 | 20,870,484 | -1.00(-2.37%) |
Mar 26, 2018 | 41.30 | 42.29 | 41.15 | 42.15 | 22,887,962 | +1.53(+3.77%) |
Mar 23, 2018 | 41.69 | 42.02 | 40.59 | 40.61 | 23,598,692 | -1.00(-2.40%) |
Mar 22, 2018 | 42.36 | 42.64 | 41.47 | 41.61 | 28,237,442 | -1.02(-2.40%) |
Mar 21, 2018 | 42.88 | 43.58 | 42.63 | 42.64 | 38,152,780 | -0.03(-0.06%) |
Mar 20, 2018 | 42.44 | 43.30 | 42.10 | 42.66 | 75,648,680 | -4.44(-9.43%) |
Mar 19, 2018 | 47.54 | 47.68 | 46.71 | 47.11 | 28,350,532 | -0.29(-0.61%) |
Mar 16, 2018 | 47.52 | 47.77 | 47.38 | 47.40 | 23,171,436 | -0.09(-0.19%) |
Mar 15, 2018 | 47.35 | 47.76 | 47.25 | 47.49 | 15,610,412 | +0.05(+0.10%) |
Mar 14, 2018 | 47.95 | 48.20 | 47.32 | 47.44 | 12,004,575 | -0.24(-0.49%) |
Mar 13, 2018 | 48.28 | 48.49 | 47.46 | 47.68 | 14,186,827 | -0.29(-0.60%) |
Mar 12, 2018 | 48.04 | 48.46 | 47.76 | 47.97 | 15,558,752 | -0.06(-0.13%) |
Mar 09, 2018 | 47.47 | 48.06 | 47.33 | 48.03 | 17,885,878 | +0.76(+1.61%) |
Mar 08, 2018 | 47.10 | 47.30 | 46.67 | 47.27 | 16,908,272 | +0.37(+0.79%) |
Mar 07, 2018 | 46.98 | 46.90 | 12,920,776 | +0.20(+0.43%) | ||
Mar 06, 2018 | 46.75 | 46.96 | 46.45 | 46.70 | 15,252,342 | +0.19(+0.41%) |
Mar 05, 2018 | 45.25 | 46.69 | 45.20 | 46.51 | 20,701,270 | +0.88(+1.93%) |
Mar 02, 2018 | 44.73 | 45.70 | 44.57 | 45.63 | 19,068,508 | +0.55(+1.23%) |
Mar 01, 2018 | 46.21 | 46.21 | 44.81 | 45.08 | 18,239,684 | -0.87(-1.89%) |
Feb 28, 2018 | 46.30 | 46.70 | 45.95 | 45.95 | 16,251,962 | -0.05(-0.12%) |
Feb 27, 2018 | 46.31 | 46.60 | 45.82 | 46.00 | 15,813,455 | -0.40(-0.86%) |
Feb 26, 2018 | 45.87 | 46.48 | 45.79 | 46.40 | 14,287,573 | +0.61(+1.33%) |
Feb 23, 2018 | 45.15 | 45.86 | 44.99 | 45.79 | 9,778,345 | +0.83(+1.84%) |
Feb 22, 2018 | 44.97 | 10,339,581 | +0.15(+0.32%) | |||
Feb 21, 2018 | 45.22 | 45.65 | 44.82 | 44.82 | 14,353,319 | -0.42(-0.92%) |
Feb 20, 2018 | 45.52 | 45.62 | 45.03 | 45.24 | 15,598,255 | -0.74(-1.62%) |
Feb 16, 2018 | 45.98 | 45.98 | 45.98 | 0 | +0.06(+0.14%) | |
Feb 15, 2018 | 45.07 | 45.96 | 44.82 | 45.92 | 15,262,148 | +1.08(+2.41%) |
Feb 14, 2018 | 43.70 | 44.90 | 43.65 | 44.84 | 15,729,191 | +0.87(+1.98%) |
Feb 13, 2018 | 43.53 | 44.14 | 43.32 | 43.97 | 13,794,807 | +0.31(+0.71%) |
Feb 12, 2018 | 43.73 | 43.97 | 43.27 | 43.66 | 17,920,882 | +0.38(+0.88%) |
Feb 09, 2018 | 43.14 | 43.66 | 41.64 | 43.28 | 25,575,050 | +0.81(+1.90%) |
Feb 08, 2018 | 44.51 | 44.54 | 42.45 | 42.47 | 22,870,132 | -1.84(-4.15%) |
Feb 07, 2018 | 44.61 | 45.20 | 44.27 | 44.31 | 16,694,129 | -0.48(-1.07%) |
Feb 06, 2018 | 42.92 | 44.89 | 42.45 | 44.80 | 28,520,036 | +0.47(+1.06%) |
Feb 05, 2018 | 45.38 | 45.89 | 43.92 | 44.32 | 21,551,916 | -1.13(-2.49%) |
Feb 02, 2018 | 46.47 | 46.62 | 45.38 | 45.46 | 19,367,618 | -1.36(-2.91%) |
Feb 01, 2018 | 46.57 | 47.13 | 46.48 | 46.82 | 12,874,121 | +0.04(+0.08%) |
Jan 31, 2018 | 46.12 | 47.01 | 46.12 | 46.78 | 18,534,580 | +0.57(+1.24%) |
Jan 30, 2018 | 46.92 | 47.14 | 46.01 | 46.21 | 18,597,086 | -0.89(-1.89%) |
Jan 29, 2018 | 47.76 | 47.87 | 47.04 | 47.10 | 13,492,567 | -0.73(-1.54%) |
Jan 26, 2018 | 47.03 | 47.83 | 46.94 | 47.83 | 16,441,878 | +1.04(+2.23%) |
Jan 25, 2018 | 46.74 | 47.19 | 46.74 | 46.79 | 15,333,446 | +0.14(+0.29%) |
Jan 24, 2018 | 46.57 | 47.15 | 46.44 | 46.65 | 19,039,892 | +0.30(+0.65%) |
Jan 23, 2018 | 46.02 | 46.49 | 45.86 | 46.35 | 15,553,659 | +0.37(+0.81%) |
Jan 22, 2018 | 45.73 | 46.01 | 45.58 | 45.98 | 18,471,416 | +0.12(+0.26%) |
Jan 19, 2018 | 45.79 | 45.88 | 45.58 | 45.87 | 15,451,854 | +0.32(+0.70%) |
Jan 18, 2018 | 45.51 | 45.96 | 45.43 | 45.55 | 17,645,836 | -0.04(-0.08%) |
Jan 17, 2018 | 45.26 | 45.60 | 45.20 | 45.58 | 25,565,762 | +0.62(+1.37%) |
Jan 16, 2018 | 45.20 | 45.39 | 44.83 | 44.97 | 18,879,584 | +0.07(+0.16%) |
Jan 12, 2018 | 44.89 | 44.89 | 44.89 | 0 | +0.51(+1.14%) | |
Jan 11, 2018 | 44.31 | 44.45 | 43.92 | 44.39 | 12,889,146 | +0.14(+0.31%) |
Jan 10, 2018 | 44.31 | 44.68 | 44.05 | 44.25 | 14,860,495 | -0.24(-0.53%) |
Jan 09, 2018 | 44.66 | 44.76 | 44.36 | 44.49 | 15,608,668 | +0.24(+0.55%) |
Jan 08, 2018 | 43.63 | 44.32 | 43.30 | 44.24 | 16,689,015 | +0.46(+1.05%) |
Jan 05, 2018 | 43.74 | 43.93 | 43.61 | 43.78 | 16,048,922 | +0.26(+0.60%) |
Jan 04, 2018 | 43.35 | 43.53 | 43.10 | 43.52 | 21,935,220 | +0.42(+0.99%) |
Jan 03, 2018 | 42.93 | 43.42 | 42.85 | 43.09 | 26,750,250 | +0.98(+2.32%) |
Jan 02, 2018 | 42.97 | 43.18 | 41.70 | 42.12 | 28,097,202 | -0.59(-1.37%) |
Dec 29, 2017 | 42.71 | 42.71 | 42.71 | 0 | -0.22(-0.50%) | |
Dec 28, 2017 | 42.72 | 42.95 | 42.72 | 42.92 | 8,610,538 | +0.13(+0.30%) |
Dec 27, 2017 | 42.68 | 42.88 | 42.59 | 42.80 | 9,000,993 | -0.05(-0.11%) |
Dec 26, 2017 | 42.79 | 42.98 | 42.68 | 42.84 | 8,469,263 | +0.06(+0.15%) |
Dec 22, 2017 | 42.61 | 42.81 | 42.54 | 42.78 | 12,396,527 | +0.07(+0.17%) |
Dec 21, 2017 | 43.46 | 43.46 | 42.66 | 42.71 | 20,364,906 | -0.56(-1.29%) |
Dec 20, 2017 | 43.25 | 43.40 | 43.17 | 43.27 | 12,655,284 | +0.07(+0.17%) |
Dec 19, 2017 | 43.32 | 43.67 | 43.13 | 43.19 | 31,352,590 | +0.10(+0.23%) |
Dec 18, 2017 | 43.75 | 44.12 | 43.07 | 43.09 | 27,850,578 | -0.53(-1.22%) |
Dec 15, 2017 | 43.79 | 43.79 | 42.45 | 43.63 | 83,226,984 | -1.71(-3.77%) |
Dec 14, 2017 | 45.29 | 45.52 | 45.11 | 45.33 | 24,492,050 | +0.13(+0.28%) |
Dec 13, 2017 | 45.46 | 45.62 | 45.17 | 45.21 | 18,042,308 | -0.31(-0.67%) |
Dec 12, 2017 | 45.52 | 45.80 | 45.12 | 45.52 | 19,275,224 | -0.07(-0.16%) |
Dec 11, 2017 | 44.81 | 45.61 | 44.77 | 45.59 | 16,824,860 | +0.79(+1.75%) |
Dec 08, 2017 | 44.80 | 44.88 | 43.99 | 44.80 | 16,310,108 | +0.98(+2.23%) |
Dec 07, 2017 | 43.92 | 44.09 | 43.63 | 43.83 | 14,926,775 | +0.09(+0.21%) |
Dec 06, 2017 | 43.60 | 43.89 | 43.02 | 43.74 | 14,358,729 | +0.39(+0.90%) |
Dec 05, 2017 | 43.75 | 43.94 | 43.33 | 43.35 | 19,770,938 | -0.37(-0.85%) |
Dec 04, 2017 | 45.00 | 45.00 | 43.68 | 43.72 | 14,916,837 | -1.09(-2.44%) |
Dec 01, 2017 | 44.31 | 45.16 | 44.31 | 44.81 | 17,602,246 | +0.50(+1.12%) |
Nov 30, 2017 | 44.16 | 44.56 | 44.16 | 44.31 | 27,249,434 | +0.49(+1.11%) |
Nov 29, 2017 | 44.12 | 44.13 | 43.54 | 43.83 | 15,911,364 | -0.44(-1.00%) |
Nov 28, 2017 | 44.15 | 44.44 | 44.12 | 44.27 | 15,422,452 | +0.12(+0.27%) |
Nov 27, 2017 | 44.46 | 44.03 | 44.15 | 14,829,288 | -0.12(-0.27%) | |
Nov 24, 2017 | 44.15 | 44.38 | 43.98 | 44.27 | 6,651,795 | +0.39(+0.89%) |
Nov 22, 2017 | 43.86 | 44.11 | 43.74 | 43.88 | 11,756,283 | -0.05(-0.10%) |
Nov 21, 2017 | 44.26 | 44.35 | 43.81 | 43.93 | 20,274,282 | -0.35(-0.80%) |
Nov 20, 2017 | 44.30 | 44.40 | 44.19 | 44.28 | 12,759,368 | +0.07(+0.16%) |
Nov 17, 2017 | 44.26 | 44.47 | 44.12 | 44.21 | 11,109,817 | -0.23(-0.53%) |
Nov 16, 2017 | 44.36 | 44.82 | 44.27 | 44.44 | 12,870,899 | +0.34(+0.78%) |
Nov 15, 2017 | 44.15 | 44.33 | 44.02 | 44.10 | 10,434,536 | -0.34(-0.77%) |
Nov 14, 2017 | 44.55 | 44.56 | 44.18 | 44.44 | 9,409,114 | -0.18(-0.40%) |
Nov 13, 2017 | 44.35 | 44.64 | 44.31 | 44.62 | 7,269,943 | +0.07(+0.16%) |
Nov 10, 2017 | 44.26 | 44.59 | 44.03 | 44.55 | 11,009,161 | +0.07(+0.16%) |
Nov 09, 2017 | 45.29 | 45.36 | 43.84 | 44.48 | 17,928,980 | -1.17(-2.57%) |
Nov 08, 2017 | 45.46 | 45.83 | 45.34 | 45.65 | 8,832,855 | +0.05(+0.10%) |
Nov 07, 2017 | 45.55 | 45.69 | 45.24 | 45.61 | 7,523,762 | +0.08(+0.18%) |
Nov 06, 2017 | 45.25 | 45.66 | 45.18 | 45.52 | 10,714,446 | +0.20(+0.44%) |
Nov 03, 2017 | 45.49 | 45.56 | 45.31 | 45.33 | 17,508,206 | -0.09(-0.20%) |
Nov 02, 2017 | 45.65 | 45.80 | 45.27 | 45.42 | 11,500,150 | -0.33(-0.71%) |