Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.73 | 43.76 | 43.41 | 43.58 | 1,207,920 | +0.19(+0.44%) |
Dec 28, 2018 | 43.73 | 43.86 | 43.26 | 43.38 | 3,766,207 | -0.12(-0.27%) |
Dec 27, 2018 | 42.88 | 43.51 | 42.68 | 43.50 | 4,327,320 | +0.02(+0.06%) |
Dec 26, 2018 | 42.51 | 43.48 | 42.37 | 43.48 | 1,857,313 | +0.97(+2.28%) |
Dec 24, 2018 | 43.79 | 43.88 | 42.48 | 42.51 | 1,090,893 | -1.08(-2.47%) |
Dec 21, 2018 | 43.90 | 44.50 | 43.54 | 43.58 | 2,114,640 | -0.45(-1.02%) |
Dec 20, 2018 | 44.40 | 44.40 | 43.84 | 44.03 | 2,043,542 | +0.07(+0.15%) |
Dec 19, 2018 | 44.18 | 44.57 | 43.80 | 43.97 | 1,345,029 | -0.13(-0.30%) |
Dec 18, 2018 | 44.25 | 44.42 | 43.96 | 44.10 | 2,105,052 | +0.00(+0.00%) |
Dec 17, 2018 | 44.92 | 44.93 | 43.97 | 44.10 | 2,175,429 | -0.93(-2.07%) |
Dec 14, 2018 | 45.19 | 45.42 | 44.99 | 45.04 | 1,359,120 | -0.60(-1.32%) |
Dec 13, 2018 | 45.78 | 45.92 | 45.55 | 45.64 | 1,454,713 | +0.12(+0.26%) |
Dec 12, 2018 | 45.51 | 45.82 | 45.49 | 45.52 | 1,205,684 | +0.36(+0.79%) |
Dec 11, 2018 | 44.97 | 45.39 | 44.90 | 45.16 | 1,183,258 | +0.47(+1.05%) |
Dec 10, 2018 | 45.06 | 45.09 | 44.33 | 44.69 | 2,053,877 | -0.38(-0.83%) |
Dec 07, 2018 | 45.13 | 45.28 | 44.95 | 45.07 | 970,389 | +0.14(+0.32%) |
Dec 06, 2018 | 44.61 | 44.95 | 44.19 | 44.93 | 1,692,969 | -0.22(-0.48%) |
Dec 04, 2018 | 45.71 | 45.73 | 45.12 | 45.14 | 1,607,682 | -0.16(-0.35%) |
Dec 03, 2018 | 45.19 | 45.30 | 44.90 | 45.30 | 1,156,956 | +0.02(+0.06%) |
Nov 30, 2018 | 45.30 | 45.34 | 45.06 | 45.28 | 930,940 | -0.19(-0.42%) |
Nov 29, 2018 | 45.34 | 45.70 | 45.29 | 45.47 | 1,388,513 | -0.30(-0.66%) |
Nov 28, 2018 | 45.49 | 45.78 | 45.26 | 45.77 | 1,562,551 | +0.23(+0.49%) |
Nov 27, 2018 | 45.29 | 45.55 | 45.13 | 45.54 | 2,073,581 | +0.50(+1.11%) |
Nov 26, 2018 | 45.04 | 45.14 | 44.85 | 45.04 | 1,977,182 | -0.28(-0.61%) |
Nov 23, 2018 | 45.15 | 45.44 | 45.01 | 45.32 | 1,047,008 | -0.07(-0.15%) |
Nov 21, 2018 | 45.39 | 45.39 | 45.39 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 45.55 | 45.69 | 45.32 | 45.38 | 2,422,677 | -0.22(-0.48%) |
Nov 19, 2018 | 45.89 | 45.96 | 45.48 | 45.59 | 1,273,394 | -0.09(-0.20%) |
Nov 16, 2018 | 45.49 | 45.89 | 45.44 | 45.69 | 1,775,069 | +0.40(+0.88%) |
Nov 15, 2018 | 45.29 | 45.31 | 44.79 | 45.29 | 2,431,177 | +0.36(+0.80%) |
Nov 14, 2018 | 44.94 | 45.13 | 44.66 | 44.93 | 1,240,106 | -0.13(-0.28%) |
Nov 13, 2018 | 44.90 | 45.27 | 44.72 | 45.05 | 1,820,197 | +0.57(+1.27%) |
Nov 12, 2018 | 44.69 | 44.84 | 44.43 | 44.49 | 1,657,918 | -0.51(-1.13%) |
Nov 09, 2018 | 45.03 | 45.15 | 44.83 | 44.99 | 1,042,811 | +0.48(+1.07%) |
Nov 08, 2018 | 44.74 | 44.83 | 44.40 | 44.52 | 871,773 | -0.59(-1.31%) |
Nov 07, 2018 | 45.17 | 45.18 | 44.89 | 45.11 | 1,196,836 | +0.53(+1.20%) |
Nov 06, 2018 | 44.55 | 44.63 | 44.42 | 44.58 | 1,206,342 | -0.03(-0.07%) |
Nov 05, 2018 | 44.51 | 44.76 | 44.44 | 44.61 | 1,021,571 | +0.25(+0.56%) |
Nov 02, 2018 | 44.17 | 44.56 | 44.05 | 44.36 | 987,175 | -0.28(-0.62%) |
Nov 01, 2018 | 44.33 | 44.65 | 44.27 | 44.64 | 918,686 | +0.82(+1.88%) |
Oct 31, 2018 | 44.23 | 44.24 | 43.77 | 43.81 | 1,349,649 | -0.53(-1.19%) |
Oct 30, 2018 | 43.71 | 44.36 | 43.68 | 44.34 | 1,251,354 | +0.39(+0.88%) |
Oct 29, 2018 | 44.07 | 44.31 | 43.67 | 43.95 | 1,488,189 | -0.19(-0.43%) |
Oct 26, 2018 | 44.50 | 44.52 | 43.72 | 44.14 | 1,273,744 | -0.73(-1.62%) |
Oct 25, 2018 | 44.94 | 45.05 | 44.69 | 44.87 | 1,167,447 | +0.38(+0.85%) |
Oct 24, 2018 | 44.86 | 44.99 | 44.45 | 44.49 | 1,399,517 | -0.42(-0.94%) |
Oct 23, 2018 | 44.90 | 45.08 | 44.34 | 44.91 | 2,902,389 | +0.48(+1.08%) |
Oct 22, 2018 | 45.08 | 45.13 | 44.27 | 44.43 | 1,457,721 | -0.24(-0.54%) |
Oct 19, 2018 | 44.75 | 44.94 | 44.43 | 44.67 | 1,703,525 | +1.57(+3.65%) |
Oct 18, 2018 | 43.31 | 43.65 | 42.99 | 43.10 | 1,892,300 | -0.84(-1.90%) |
Oct 17, 2018 | 43.75 | 44.04 | 43.46 | 43.93 | 1,199,842 | -0.26(-0.60%) |
Oct 16, 2018 | 44.31 | 44.41 | 44.10 | 44.20 | 795,494 | +0.62(+1.42%) |
Oct 15, 2018 | 43.17 | 43.80 | 43.16 | 43.58 | 1,026,140 | +0.54(+1.25%) |
Oct 12, 2018 | 43.12 | 43.19 | 42.70 | 43.04 | 1,458,644 | +0.18(+0.42%) |
Oct 11, 2018 | 43.71 | 43.74 | 42.64 | 42.86 | 1,564,419 | -0.89(-2.04%) |
Oct 10, 2018 | 44.16 | 44.29 | 43.75 | 43.75 | 922,543 | -0.36(-0.81%) |
Oct 09, 2018 | 43.76 | 44.23 | 43.75 | 44.11 | 925,555 | +0.06(+0.13%) |
Oct 08, 2018 | 43.67 | 44.09 | 43.65 | 44.05 | 831,696 | +0.02(+0.06%) |
Oct 05, 2018 | 43.79 | 44.09 | 43.79 | 44.03 | 1,450,058 | -0.05(-0.11%) |
Oct 04, 2018 | 44.35 | 44.37 | 43.89 | 44.08 | 1,143,107 | -1.10(-2.43%) |
Oct 03, 2018 | 45.33 | 45.55 | 45.14 | 45.18 | 975,971 | +0.00(+0.00%) |
Oct 02, 2018 | 44.94 | 45.28 | 44.86 | 45.18 | 753,123 | -0.50(-1.09%) |
Oct 01, 2018 | 45.72 | 45.79 | 45.56 | 45.67 | 676,154 | +0.22(+0.47%) |
Sep 28, 2018 | 45.56 | 45.65 | 45.38 | 45.46 | 893,422 | -0.25(-0.54%) |
Sep 27, 2018 | 45.88 | 46.04 | 45.68 | 45.70 | 623,134 | +0.13(+0.29%) |
Sep 26, 2018 | 45.43 | 45.83 | 45.41 | 45.57 | 930,124 | +0.22(+0.49%) |
Sep 25, 2018 | 45.52 | 45.64 | 45.33 | 45.35 | 729,600 | -0.17(-0.38%) |
Sep 24, 2018 | 45.85 | 45.86 | 45.47 | 45.52 | 924,456 | -0.69(-1.50%) |
Sep 21, 2018 | 45.93 | 46.36 | 45.92 | 46.22 | 658,699 | -0.05(-0.11%) |
Sep 20, 2018 | 45.72 | 46.27 | 45.69 | 46.27 | 636,248 | +1.17(+2.59%) |
Sep 19, 2018 | 45.08 | 45.16 | 44.91 | 45.10 | 1,101,341 | -1.02(-2.21%) |
Sep 18, 2018 | 46.27 | 46.43 | 46.07 | 46.12 | 814,481 | -0.13(-0.29%) |
Sep 17, 2018 | 46.20 | 46.32 | 46.14 | 46.25 | 642,624 | +0.12(+0.25%) |
Sep 14, 2018 | 46.34 | 46.34 | 46.00 | 46.13 | 554,700 | -0.29(-0.62%) |
Sep 13, 2018 | 46.40 | 46.56 | 46.27 | 46.42 | 525,180 | -0.14(-0.30%) |
Sep 12, 2018 | 46.15 | 46.71 | 46.13 | 46.56 | 721,962 | +0.33(+0.72%) |
Sep 11, 2018 | 45.93 | 46.26 | 45.86 | 46.23 | 637,670 | +0.28(+0.61%) |
Sep 10, 2018 | 45.89 | 46.06 | 45.82 | 45.95 | 540,956 | +0.68(+1.50%) |
Sep 07, 2018 | 45.14 | 45.46 | 45.08 | 45.27 | 1,080,499 | +0.12(+0.26%) |
Sep 06, 2018 | 45.31 | 45.42 | 45.08 | 45.16 | 1,282,917 | -0.60(-1.30%) |
Sep 05, 2018 | 45.75 | 45.93 | 45.68 | 45.75 | 1,108,285 | -0.42(-0.91%) |
Sep 04, 2018 | 46.13 | 46.30 | 46.08 | 46.18 | 928,544 | -0.85(-1.81%) |
Aug 31, 2018 | 47.03 | 47.03 | 47.03 | 0 | -0.48(-1.01%) | |
Aug 30, 2018 | 47.68 | 47.73 | 47.36 | 47.51 | 781,361 | -0.24(-0.50%) |
Aug 29, 2018 | 47.70 | 47.85 | 47.66 | 47.75 | 715,084 | +0.10(+0.21%) |
Aug 28, 2018 | 47.92 | 48.02 | 47.61 | 47.65 | 665,361 | +0.02(+0.03%) |
Aug 27, 2018 | 47.39 | 47.63 | 47.28 | 47.63 | 639,365 | +0.45(+0.96%) |
Aug 24, 2018 | 47.00 | 47.32 | 46.94 | 47.18 | 656,643 | +0.36(+0.76%) |
Aug 23, 2018 | 47.20 | 47.24 | 46.76 | 46.82 | 756,477 | -0.40(-0.84%) |
Aug 22, 2018 | 47.31 | 47.38 | 47.14 | 47.22 | 735,796 | +0.17(+0.35%) |
Aug 21, 2018 | 47.11 | 47.12 | 46.85 | 47.05 | 751,818 | +0.16(+0.34%) |
Aug 20, 2018 | 46.76 | 47.06 | 46.75 | 46.90 | 611,874 | +0.30(+0.64%) |
Aug 17, 2018 | 46.28 | 46.66 | 46.25 | 46.60 | 574,775 | +0.26(+0.57%) |
Aug 16, 2018 | 46.14 | 46.52 | 46.13 | 46.33 | 620,343 | +0.17(+0.38%) |
Aug 15, 2018 | 45.76 | 46.20 | 45.64 | 46.16 | 1,279,578 | -0.17(-0.36%) |
Aug 14, 2018 | 46.23 | 46.40 | 46.11 | 46.32 | 1,081,920 | +0.11(+0.23%) |
Aug 13, 2018 | 46.18 | 46.28 | 45.98 | 46.22 | 861,220 | +0.21(+0.45%) |
Aug 10, 2018 | 46.28 | 46.43 | 45.90 | 46.01 | 1,281,725 | -1.01(-2.15%) |
Aug 09, 2018 | 47.32 | 47.32 | 46.98 | 47.02 | 647,639 | -0.15(-0.32%) |
Aug 08, 2018 | 47.22 | 47.28 | 47.04 | 47.17 | 590,438 | -0.02(-0.04%) |
Aug 07, 2018 | 47.29 | 47.30 | 47.06 | 47.18 | 688,785 | +0.25(+0.53%) |
Aug 06, 2018 | 46.96 | 47.12 | 46.87 | 46.94 | 579,607 | -0.01(-0.02%) |
Aug 03, 2018 | 46.78 | 47.10 | 46.69 | 46.94 | 698,243 | +0.07(+0.14%) |
Aug 02, 2018 | 46.62 | 46.88 | 46.52 | 46.88 | 732,877 | +0.11(+0.24%) |
Aug 01, 2018 | 46.85 | 46.85 | 46.57 | 46.77 | 659,578 | +0.00(+0.00%) |
Jul 31, 2018 | 46.91 | 46.98 | 46.67 | 46.77 | 813,446 | +0.26(+0.56%) |
Jul 30, 2018 | 46.63 | 46.69 | 46.43 | 46.51 | 515,933 | +0.17(+0.37%) |
Jul 27, 2018 | 46.24 | 46.45 | 46.22 | 46.33 | 692,378 | +0.34(+0.73%) |
Jul 26, 2018 | 46.10 | 46.28 | 45.99 | 46.00 | 589,195 | -0.47(-1.01%) |
Jul 25, 2018 | 46.31 | 46.50 | 46.06 | 46.47 | 563,347 | +0.23(+0.50%) |
Jul 24, 2018 | 46.18 | 46.35 | 46.13 | 46.24 | 749,531 | +0.07(+0.14%) |
Jul 23, 2018 | 46.70 | 46.74 | 46.01 | 46.17 | 717,321 | -0.66(-1.42%) |
Jul 20, 2018 | 46.87 | 46.98 | 46.73 | 46.83 | 1,244,703 | +0.62(+1.35%) |
Jul 19, 2018 | 45.87 | 46.33 | 45.84 | 46.21 | 858,348 | +1.25(+2.77%) |
Jul 18, 2018 | 45.32 | 45.32 | 44.91 | 44.96 | 999,222 | -0.07(-0.16%) |
Jul 17, 2018 | 45.01 | 45.20 | 45.00 | 45.04 | 640,551 | -0.44(-0.97%) |
Jul 16, 2018 | 45.62 | 45.68 | 45.41 | 45.48 | 526,677 | -0.08(-0.18%) |
Jul 13, 2018 | 45.46 | 45.58 | 45.37 | 45.56 | 580,191 | +0.25(+0.54%) |
Jul 12, 2018 | 45.32 | 45.46 | 45.22 | 45.32 | 806,191 | +0.20(+0.44%) |
Jul 11, 2018 | 45.54 | 45.62 | 45.10 | 45.12 | 762,874 | -0.75(-1.63%) |
Jul 10, 2018 | 45.60 | 45.90 | 45.49 | 45.87 | 795,634 | +0.26(+0.58%) |
Jul 09, 2018 | 45.94 | 45.94 | 45.51 | 45.60 | 957,632 | -0.09(-0.20%) |
Jul 06, 2018 | 45.90 | 45.94 | 45.62 | 45.69 | 747,270 | -0.07(-0.16%) |
Jul 05, 2018 | 45.68 | 45.77 | 45.45 | 45.77 | 718,858 | +0.32(+0.70%) |
Jul 03, 2018 | 45.45 | 45.45 | 45.45 | 0 | +0.71(+1.58%) | |
Jul 02, 2018 | 44.96 | 45.12 | 44.56 | 44.74 | 734,660 | -0.61(-1.34%) |
Jun 29, 2018 | 45.55 | 45.57 | 45.35 | 45.35 | 1,099,524 | +0.57(+1.26%) |
Jun 28, 2018 | 44.79 | 44.89 | 44.67 | 44.78 | 779,215 | +0.07(+0.15%) |
Jun 27, 2018 | 45.08 | 45.20 | 44.69 | 44.72 | 2,073,143 | -0.16(-0.37%) |
Jun 26, 2018 | 45.04 | 45.05 | 44.83 | 44.88 | 1,558,657 | -0.11(-0.24%) |
Jun 25, 2018 | 45.21 | 45.25 | 44.78 | 44.99 | 1,778,661 | -0.16(-0.36%) |
Jun 22, 2018 | 44.91 | 45.23 | 44.83 | 45.15 | 1,364,917 | +0.70(+1.57%) |
Jun 21, 2018 | 44.46 | 44.59 | 44.39 | 44.46 | 1,554,077 | +0.15(+0.33%) |
Jun 20, 2018 | 44.46 | 44.47 | 44.08 | 44.31 | 1,067,375 | +0.41(+0.93%) |
Jun 19, 2018 | 43.80 | 43.98 | 43.74 | 43.90 | 1,096,366 | -0.07(-0.17%) |
Jun 18, 2018 | 44.12 | 44.15 | 43.79 | 43.97 | 867,908 | -0.56(-1.25%) |
Jun 15, 2018 | 44.00 | 44.32 | 44.53 | 1,094,787 | +0.53(+1.21%) | |
Jun 14, 2018 | 44.13 | 44.25 | 43.91 | 44.00 | 1,739,637 | -1.31(-2.90%) |
Jun 13, 2018 | 45.62 | 45.63 | 45.12 | 45.31 | 1,389,397 | -0.44(-0.97%) |
Jun 12, 2018 | 45.72 | 45.86 | 45.63 | 45.75 | 705,022 | +0.11(+0.25%) |
Jun 11, 2018 | 45.38 | 45.75 | 45.37 | 45.64 | 807,257 | +0.14(+0.31%) |
Jun 08, 2018 | 45.19 | 45.53 | 45.15 | 45.50 | 879,990 | +0.46(+1.02%) |
Jun 07, 2018 | 45.04 | 45.37 | 44.92 | 45.04 | 1,066,893 | -0.24(-0.53%) |
Jun 06, 2018 | 44.89 | 45.28 | 995,633 | -0.44(-0.97%) | ||
Jun 05, 2018 | 45.72 | 45.81 | 45.57 | 45.72 | 1,009,323 | +0.08(+0.18%) |
Jun 04, 2018 | 45.74 | 45.88 | 45.53 | 45.64 | 605,068 | +0.21(+0.47%) |
Jun 01, 2018 | 45.49 | 45.59 | 45.18 | 45.42 | 769,225 | +0.07(+0.16%) |
May 31, 2018 | 45.77 | 45.79 | 45.16 | 45.35 | 1,059,543 | -0.64(-1.39%) |
May 30, 2018 | 45.66 | 46.08 | 45.44 | 45.99 | 997,631 | +0.74(+1.63%) |
May 29, 2018 | 45.42 | 45.54 | 45.11 | 45.25 | 889,980 | -0.40(-0.88%) |
May 25, 2018 | 45.65 | 45.65 | 45.65 | 0 | -0.12(-0.27%) | |
May 24, 2018 | 45.91 | 45.98 | 45.61 | 45.78 | 593,056 | -0.15(-0.32%) |
May 23, 2018 | 45.87 | 45.98 | 45.62 | 45.92 | 754,639 | -0.15(-0.32%) |
May 22, 2018 | 46.11 | 46.33 | 46.00 | 46.07 | 610,886 | +0.10(+0.21%) |
May 21, 2018 | 46.01 | 46.06 | 45.91 | 45.97 | 562,876 | +0.22(+0.48%) |
May 18, 2018 | 45.76 | 45.84 | 45.56 | 45.75 | 1,003,853 | +0.41(+0.90%) |
May 17, 2018 | 45.37 | 45.42 | 45.20 | 45.34 | 1,823,656 | +0.11(+0.25%) |
May 16, 2018 | 45.06 | 45.44 | 44.99 | 45.23 | 1,826,893 | -0.24(-0.52%) |
May 15, 2018 | 45.35 | 45.62 | 45.24 | 45.46 | 944,225 | -0.50(-1.09%) |
May 14, 2018 | 46.46 | 46.47 | 45.91 | 45.96 | 987,762 | +0.09(+0.20%) |
May 11, 2018 | 45.94 | 46.12 | 45.85 | 45.87 | 768,285 | +0.03(+0.07%) |
May 10, 2018 | 45.76 | 45.90 | 45.60 | 45.84 | 849,500 | +0.28(+0.61%) |
May 09, 2018 | 45.27 | 45.59 | 45.23 | 45.56 | 1,184,519 | +0.66(+1.48%) |
May 08, 2018 | 44.96 | 45.04 | 44.78 | 44.90 | 957,374 | +0.60(+1.35%) |
May 07, 2018 | 44.38 | 44.50 | 44.18 | 44.30 | 399,837 | -0.03(-0.07%) |
May 04, 2018 | 43.94 | 44.35 | 43.91 | 44.33 | 1,014,474 | +0.34(+0.76%) |
May 03, 2018 | 44.00 | 44.18 | 43.86 | 44.00 | 1,129,228 | +0.28(+0.64%) |
May 02, 2018 | 44.51 | 44.55 | 43.65 | 43.72 | 1,371,962 | -1.32(-2.92%) |
May 01, 2018 | 45.12 | 45.14 | 44.80 | 45.03 | 609,494 | -0.47(-1.04%) |
Apr 30, 2018 | 45.79 | 45.81 | 45.37 | 45.51 | 1,117,278 | +0.08(+0.18%) |
Apr 27, 2018 | 45.06 | 45.50 | 44.97 | 45.43 | 756,832 | +0.56(+1.25%) |
Apr 26, 2018 | 44.92 | 44.98 | 44.71 | 44.86 | 1,027,251 | +0.38(+0.86%) |
Apr 25, 2018 | 44.46 | 44.57 | 44.30 | 44.48 | 1,058,839 | +0.02(+0.04%) |
Apr 24, 2018 | 44.51 | 44.56 | 44.26 | 44.47 | 1,216,457 | +0.64(+1.47%) |
Apr 23, 2018 | 44.03 | 44.07 | 43.69 | 43.82 | 1,028,884 | -0.20(-0.44%) |
Apr 20, 2018 | 44.33 | 44.41 | 43.91 | 44.02 | 1,029,028 | -0.49(-1.10%) |
Apr 19, 2018 | 44.69 | 44.77 | 44.27 | 44.51 | 1,569,275 | -1.15(-2.53%) |
Apr 18, 2018 | 45.80 | 45.92 | 45.62 | 45.66 | 1,195,970 | -0.02(-0.05%) |
Apr 17, 2018 | 45.51 | 45.76 | 45.43 | 45.69 | 729,134 | +0.08(+0.18%) |
Apr 16, 2018 | 45.58 | 45.72 | 45.43 | 45.60 | 714,143 | +0.02(+0.05%) |
Apr 13, 2018 | 45.34 | 45.65 | 45.34 | 45.58 | 686,364 | +0.27(+0.59%) |
Apr 12, 2018 | 45.55 | 45.60 | 45.28 | 45.31 | 727,455 | -0.12(-0.27%) |
Apr 11, 2018 | 45.50 | 45.73 | 45.42 | 45.43 | 712,750 | -0.12(-0.27%) |
Apr 10, 2018 | 45.61 | 45.71 | 45.37 | 45.56 | 1,553,269 | -0.25(-0.55%) |
Apr 09, 2018 | 45.91 | 46.03 | 45.67 | 45.81 | 1,451,898 | -0.04(-0.09%) |
Apr 06, 2018 | 45.95 | 46.30 | 45.74 | 45.85 | 1,199,623 | -0.06(-0.12%) |
Apr 05, 2018 | 45.65 | 46.05 | 45.55 | 45.91 | 1,053,685 | +0.05(+0.11%) |
Apr 04, 2018 | 45.26 | 45.98 | 45.15 | 45.86 | 1,415,670 | +0.89(+1.99%) |
Apr 03, 2018 | 44.99 | 45.05 | 44.71 | 44.96 | 1,050,949 | +0.48(+1.08%) |
Apr 02, 2018 | 45.03 | 45.14 | 44.40 | 44.48 | 1,113,631 | -0.69(-1.53%) |
Mar 29, 2018 | 45.17 | 45.17 | 45.17 | 0 | +0.37(+0.84%) | |
Mar 28, 2018 | 44.33 | 45.12 | 44.30 | 44.80 | 2,409,941 | +1.72(+3.98%) |
Mar 27, 2018 | 43.12 | 43.42 | 42.95 | 43.08 | 2,068,315 | -0.04(-0.09%) |
Mar 26, 2018 | 42.87 | 43.18 | 42.70 | 43.12 | 1,289,854 | +0.37(+0.87%) |
Mar 23, 2018 | 42.98 | 43.27 | 42.74 | 42.75 | 1,970,220 | +0.01(+0.02%) |
Mar 22, 2018 | 42.79 | 43.06 | 42.69 | 42.74 | 1,658,589 | +0.11(+0.27%) |
Mar 21, 2018 | 42.82 | 42.97 | 42.50 | 42.63 | 1,108,350 | -0.27(-0.63%) |
Mar 20, 2018 | 42.78 | 42.99 | 42.75 | 42.90 | 936,334 | +0.04(+0.09%) |
Mar 19, 2018 | 42.94 | 43.37 | 42.77 | 42.86 | 1,667,160 | +0.14(+0.32%) |
Mar 16, 2018 | 42.61 | 42.90 | 42.51 | 42.72 | 1,485,669 | +0.24(+0.57%) |
Mar 15, 2018 | 42.60 | 42.74 | 42.47 | 42.47 | 1,234,089 | -0.89(-2.06%) |
Mar 14, 2018 | 43.55 | 43.60 | 43.19 | 43.37 | 2,618,433 | +0.25(+0.58%) |
Mar 13, 2018 | 43.50 | 43.54 | 43.08 | 43.12 | 1,046,649 | -0.67(-1.54%) |
Mar 12, 2018 | 43.95 | 43.98 | 43.75 | 43.79 | 961,507 | -0.15(-0.33%) |
Mar 09, 2018 | 43.83 | 44.02 | 43.72 | 43.94 | 949,064 | +0.25(+0.58%) |
Mar 08, 2018 | 43.47 | 43.84 | 43.41 | 43.69 | 1,053,732 | +0.80(+1.86%) |
Mar 07, 2018 | 42.95 | 42.68 | 42.89 | 1,116,528 | +0.47(+1.11%) | |
Mar 06, 2018 | 42.71 | 42.73 | 42.27 | 42.42 | 819,473 | -0.15(-0.34%) |
Mar 05, 2018 | 41.95 | 42.64 | 41.95 | 42.56 | 1,025,110 | +0.46(+1.08%) |
Mar 02, 2018 | 41.76 | 42.16 | 41.64 | 42.11 | 1,221,701 | +0.48(+1.15%) |
Mar 01, 2018 | 41.39 | 41.81 | 41.25 | 41.63 | 2,045,148 | -0.33(-0.78%) |
Feb 28, 2018 | 42.38 | 42.39 | 41.94 | 41.95 | 2,083,207 | -0.26(-0.62%) |
Feb 27, 2018 | 42.94 | 42.96 | 42.21 | 42.21 | 1,193,027 | -1.53(-3.49%) |
Feb 26, 2018 | 43.67 | 43.82 | 43.44 | 43.74 | 1,122,691 | +0.85(+1.97%) |
Feb 23, 2018 | 42.95 | 42.96 | 42.65 | 42.90 | 1,088,197 | +0.54(+1.29%) |
Feb 22, 2018 | 42.35 | 1,976,505 | +0.37(+0.87%) | |||
Feb 21, 2018 | 42.51 | 42.66 | 41.98 | 41.99 | 1,692,827 | -0.61(-1.43%) |
Feb 20, 2018 | 42.77 | 42.93 | 42.54 | 42.60 | 1,329,842 | -0.94(-2.17%) |
Feb 16, 2018 | 43.54 | 43.54 | 43.54 | 0 | -0.18(-0.41%) | |
Feb 15, 2018 | 43.02 | 43.74 | 42.96 | 43.72 | 1,075,928 | +0.74(+1.73%) |
Feb 14, 2018 | 42.54 | 43.14 | 42.48 | 42.97 | 1,504,666 | +0.18(+0.41%) |
Feb 13, 2018 | 42.57 | 42.80 | 2,208,907 | -0.23(-0.54%) | ||
Feb 12, 2018 | 42.67 | 43.22 | 42.64 | 43.03 | 1,330,182 | +0.79(+1.87%) |
Feb 09, 2018 | 42.44 | 42.58 | 41.43 | 42.24 | 1,942,553 | -0.29(-0.68%) |
Feb 08, 2018 | 43.41 | 43.55 | 42.53 | 42.53 | 1,764,678 | -0.70(-1.62%) |
Feb 07, 2018 | 43.30 | 43.78 | 43.23 | 43.23 | 1,748,950 | -0.67(-1.52%) |
Feb 06, 2018 | 43.18 | 43.97 | 43.03 | 43.90 | 3,414,957 | -0.06(-0.13%) |
Feb 05, 2018 | 44.88 | 45.01 | 43.68 | 43.96 | 2,788,113 | -1.80(-3.93%) |
Feb 02, 2018 | 46.22 | 46.30 | 45.75 | 45.76 | 1,977,200 | -0.56(-1.20%) |
Feb 01, 2018 | 46.38 | 46.65 | 46.23 | 46.31 | 1,343,969 | +0.78(+1.72%) |
Jan 31, 2018 | 45.84 | 45.95 | 45.38 | 45.53 | 1,481,582 | +0.04(+0.09%) |
Jan 30, 2018 | 45.72 | 45.76 | 45.39 | 45.49 | 1,180,919 | +0.38(+0.84%) |
Jan 29, 2018 | 45.07 | 45.26 | 45.00 | 45.11 | 1,215,822 | -0.88(-1.91%) |
Jan 26, 2018 | 46.05 | 46.05 | 45.75 | 45.99 | 1,120,673 | +0.26(+0.56%) |
Jan 25, 2018 | 46.35 | 46.36 | 45.67 | 45.73 | 6,053,060 | -0.76(-1.63%) |
Jan 24, 2018 | 46.63 | 46.63 | 46.30 | 46.49 | 2,903,368 | +0.25(+0.54%) |
Jan 23, 2018 | 46.17 | 46.43 | 46.06 | 46.24 | 1,378,996 | +0.26(+0.56%) |
Jan 22, 2018 | 45.80 | 45.99 | 45.75 | 45.98 | 4,453,920 | -0.04(-0.09%) |
Jan 19, 2018 | 45.69 | 46.08 | 45.63 | 46.02 | 4,544,362 | +0.98(+2.17%) |
Jan 18, 2018 | 44.81 | 45.13 | 44.74 | 45.05 | 5,427,702 | +0.11(+0.25%) |
Jan 17, 2018 | 45.05 | 45.23 | 44.72 | 44.93 | 5,252,591 | +0.56(+1.27%) |
Jan 16, 2018 | 44.14 | 44.46 | 44.14 | 44.37 | 995,901 | +0.41(+0.94%) |
Jan 12, 2018 | 43.96 | 43.96 | 43.96 | 0 | +0.40(+0.93%) | |
Jan 11, 2018 | 43.73 | 43.88 | 43.53 | 43.55 | 1,526,147 | -0.06(-0.13%) |
Jan 10, 2018 | 43.61 | 1,396,199 | -0.79(-1.78%) | |||
Jan 09, 2018 | 44.54 | 44.61 | 44.29 | 44.40 | 1,236,167 | -0.45(-1.01%) |
Jan 08, 2018 | 44.60 | 44.86 | 44.60 | 44.85 | 1,044,462 | +0.07(+0.16%) |
Jan 05, 2018 | 44.59 | 44.84 | 44.52 | 44.78 | 1,118,258 | +0.35(+0.78%) |
Jan 04, 2018 | 44.34 | 44.67 | 44.31 | 44.43 | 2,013,316 | +0.27(+0.60%) |
Jan 03, 2018 | 44.22 | 44.30 | 44.09 | 44.17 | 1,179,709 | -0.06(-0.13%) |