Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 44.36 | 45.48 | 44.21 | 45.39 | 2,445,646 | +1.42(+3.22%) |
Oct 30, 2018 | 44.12 | 44.23 | 43.60 | 43.98 | 2,002,254 | -0.17(-0.38%) |
Oct 29, 2018 | 46.30 | 46.46 | 43.79 | 44.14 | 3,540,935 | -1.78(-3.88%) |
Oct 26, 2018 | 46.31 | 46.40 | 44.91 | 45.92 | 4,041,882 | -0.76(-1.63%) |
Oct 25, 2018 | 46.99 | 47.04 | 45.92 | 46.69 | 2,947,799 | +0.09(+0.20%) |
Oct 24, 2018 | 45.88 | 48.20 | 45.88 | 46.60 | 4,014,592 | -0.49(-1.04%) |
Oct 23, 2018 | 46.40 | 47.43 | 45.99 | 47.09 | 2,581,808 | +0.13(+0.28%) |
Oct 22, 2018 | 47.47 | 47.57 | 46.60 | 46.95 | 1,930,410 | -0.61(-1.29%) |
Oct 19, 2018 | 47.46 | 48.00 | 47.33 | 47.57 | 1,844,184 | +0.19(+0.40%) |
Oct 18, 2018 | 47.28 | 47.67 | 47.14 | 47.38 | 1,413,413 | +0.06(+0.12%) |
Oct 17, 2018 | 48.02 | 48.05 | 47.28 | 47.32 | 2,058,389 | -0.74(-1.54%) |
Oct 16, 2018 | 47.87 | 48.10 | 47.68 | 48.06 | 1,444,259 | +0.32(+0.66%) |
Oct 15, 2018 | 47.79 | 47.96 | 47.61 | 47.74 | 1,832,158 | -0.12(-0.24%) |
Oct 12, 2018 | 47.31 | 47.89 | 46.84 | 47.86 | 2,172,360 | +1.23(+2.65%) |
Oct 11, 2018 | 46.58 | 47.29 | 46.46 | 46.62 | 2,462,724 | -0.27(-0.57%) |
Oct 10, 2018 | 48.94 | 48.94 | 46.86 | 46.89 | 1,691,935 | -2.06(-4.20%) |
Oct 09, 2018 | 48.10 | 49.27 | 47.98 | 48.94 | 1,165,596 | +0.93(+1.93%) |
Oct 08, 2018 | 48.60 | 48.76 | 46.69 | 48.01 | 2,630,367 | -0.84(-1.71%) |
Oct 05, 2018 | 47.67 | 48.92 | 47.62 | 48.85 | 2,212,659 | +1.14(+2.38%) |
Oct 04, 2018 | 47.76 | 47.91 | 47.43 | 47.72 | 1,657,333 | -0.24(-0.50%) |
Oct 03, 2018 | 48.59 | 48.65 | 47.83 | 47.96 | 1,702,680 | -0.54(-1.11%) |
Oct 02, 2018 | 48.65 | 48.76 | 48.32 | 48.49 | 1,317,710 | -0.27(-0.56%) |
Oct 01, 2018 | 49.36 | 49.50 | 48.39 | 48.77 | 950,984 | -0.36(-0.74%) |
Sep 28, 2018 | 48.89 | 49.18 | 48.74 | 49.13 | 1,786,632 | +0.13(+0.27%) |
Sep 27, 2018 | 48.93 | 49.26 | 48.41 | 49.00 | 1,177,149 | -0.07(-0.14%) |
Sep 26, 2018 | 49.13 | 49.42 | 48.98 | 49.07 | 995,712 | +0.01(+0.02%) |
Sep 25, 2018 | 48.94 | 49.41 | 48.78 | 49.06 | 636,749 | +0.17(+0.36%) |
Sep 24, 2018 | 48.82 | 49.21 | 48.71 | 48.88 | 1,114,009 | -0.02(-0.03%) |
Sep 21, 2018 | 50.33 | 50.86 | 48.69 | 48.90 | 2,881,198 | -1.28(-2.56%) |
Sep 20, 2018 | 49.49 | 50.47 | 49.49 | 50.19 | 1,660,955 | +0.94(+1.90%) |
Sep 19, 2018 | 49.50 | 49.59 | 48.92 | 49.25 | 1,363,330 | +0.14(+0.29%) |
Sep 18, 2018 | 48.02 | 49.17 | 48.02 | 49.11 | 2,003,769 | +1.04(+2.17%) |
Sep 17, 2018 | 48.44 | 48.57 | 48.04 | 48.06 | 2,343,698 | -0.25(-0.51%) |
Sep 14, 2018 | 48.58 | 48.61 | 47.65 | 48.31 | 1,793,389 | -0.25(-0.51%) |
Sep 13, 2018 | 48.98 | 49.17 | 48.42 | 48.56 | 1,833,781 | -0.16(-0.32%) |
Sep 12, 2018 | 48.02 | 48.90 | 47.78 | 48.72 | 2,363,250 | +0.54(+1.12%) |
Sep 11, 2018 | 47.11 | 48.28 | 46.99 | 48.18 | 2,455,636 | +1.07(+2.27%) |
Sep 10, 2018 | 46.91 | 47.31 | 46.62 | 47.11 | 2,704,479 | +0.27(+0.58%) |
Sep 07, 2018 | 46.98 | 47.08 | 46.55 | 46.84 | 1,459,903 | -0.26(-0.55%) |
Sep 06, 2018 | 46.05 | 47.29 | 45.98 | 47.09 | 2,836,588 | +1.07(+2.32%) |
Sep 05, 2018 | 46.75 | 46.81 | 46.01 | 46.02 | 2,047,698 | -0.72(-1.53%) |
Sep 04, 2018 | 47.14 | 47.29 | 46.34 | 46.74 | 2,505,044 | -0.45(-0.96%) |
Aug 31, 2018 | 47.19 | 47.19 | 47.19 | 0 | -0.02(-0.05%) | |
Aug 30, 2018 | 47.69 | 47.69 | 46.94 | 47.22 | 1,758,099 | -0.50(-1.05%) |
Aug 29, 2018 | 48.23 | 48.36 | 47.69 | 47.72 | 1,492,861 | -0.56(-1.16%) |
Aug 28, 2018 | 48.70 | 48.84 | 48.09 | 48.28 | 1,036,472 | -0.23(-0.47%) |
Aug 27, 2018 | 48.51 | 48.70 | 48.33 | 48.51 | 1,500,554 | +0.01(+0.02%) |
Aug 24, 2018 | 48.30 | 48.70 | 48.29 | 48.50 | 1,885,644 | +0.36(+0.75%) |
Aug 23, 2018 | 48.94 | 48.96 | 47.93 | 48.14 | 4,189,360 | -0.99(-2.02%) |
Aug 22, 2018 | 49.56 | 49.80 | 49.00 | 49.13 | 2,038,588 | -0.45(-0.91%) |
Aug 21, 2018 | 50.18 | 50.26 | 49.32 | 49.58 | 1,851,747 | -0.63(-1.26%) |
Aug 20, 2018 | 50.77 | 50.83 | 50.18 | 50.22 | 1,440,988 | -0.39(-0.76%) |
Aug 17, 2018 | 51.67 | 51.73 | 49.93 | 50.60 | 2,807,728 | -0.99(-1.93%) |
Aug 16, 2018 | 51.37 | 51.76 | 51.32 | 51.60 | 1,258,256 | +0.35(+0.69%) |
Aug 15, 2018 | 50.97 | 51.36 | 50.62 | 51.25 | 1,878,578 | +0.10(+0.19%) |
Aug 14, 2018 | 51.09 | 51.25 | 50.72 | 51.15 | 1,897,125 | +0.30(+0.58%) |
Aug 13, 2018 | 51.11 | 51.32 | 50.77 | 50.85 | 1,221,809 | -0.19(-0.37%) |
Aug 10, 2018 | 51.14 | 51.28 | 50.92 | 51.04 | 2,151,651 | -0.46(-0.89%) |
Aug 09, 2018 | 51.40 | 52.12 | 51.22 | 51.50 | 2,233,974 | +0.21(+0.42%) |
Aug 08, 2018 | 51.31 | 51.42 | 50.90 | 51.29 | 1,889,851 | -0.10(-0.19%) |
Aug 07, 2018 | 52.16 | 52.16 | 51.30 | 51.38 | 2,290,490 | -0.39(-0.76%) |
Aug 06, 2018 | 52.08 | 52.40 | 51.48 | 51.78 | 1,052,402 | -0.39(-0.74%) |
Aug 03, 2018 | 52.40 | 52.61 | 52.02 | 52.17 | 979,250 | -0.16(-0.30%) |
Aug 02, 2018 | 52.42 | 52.64 | 51.71 | 52.32 | 2,726,326 | -0.22(-0.42%) |
Aug 01, 2018 | 50.99 | 53.05 | 50.74 | 52.54 | 4,921,278 | +0.64(+1.24%) |
Jul 31, 2018 | 51.58 | 52.12 | 51.19 | 51.90 | 3,180,089 | +0.21(+0.41%) |
Jul 30, 2018 | 52.65 | 52.71 | 51.58 | 51.69 | 2,249,110 | -0.81(-1.53%) |
Jul 27, 2018 | 52.59 | 52.96 | 52.16 | 52.49 | 1,038,849 | +0.07(+0.14%) |
Jul 26, 2018 | 52.82 | 53.02 | 52.32 | 52.42 | 1,174,276 | -0.55(-1.04%) |
Jul 25, 2018 | 53.00 | 53.23 | 52.61 | 52.97 | 1,645,430 | -0.07(-0.12%) |
Jul 24, 2018 | 53.44 | 53.53 | 52.76 | 53.04 | 2,086,058 | -0.23(-0.43%) |
Jul 23, 2018 | 53.29 | 53.56 | 52.93 | 53.27 | 1,777,424 | -0.25(-0.48%) |
Jul 20, 2018 | 53.58 | 52.62 | 53.52 | 2,156,967 | +0.87(+1.66%) | |
Jul 19, 2018 | 52.22 | 52.67 | 51.92 | 52.65 | 860,144 | +0.21(+0.41%) |
Jul 18, 2018 | 52.67 | 52.82 | 52.16 | 52.44 | 1,023,493 | -0.17(-0.33%) |
Jul 17, 2018 | 53.05 | 53.06 | 52.05 | 52.61 | 1,749,968 | +0.63(+1.22%) |
Jul 16, 2018 | 52.17 | 52.31 | 51.75 | 51.98 | 912,109 | -0.21(-0.41%) |
Jul 13, 2018 | 52.56 | 52.84 | 52.05 | 52.19 | 1,634,177 | -0.48(-0.92%) |
Jul 12, 2018 | 52.02 | 52.94 | 51.94 | 52.68 | 1,969,951 | +0.81(+1.55%) |
Jul 11, 2018 | 50.76 | 52.19 | 50.76 | 51.87 | 2,755,204 | +1.04(+2.04%) |
Jul 10, 2018 | 50.35 | 50.88 | 50.11 | 50.83 | 1,403,106 | +0.64(+1.28%) |
Jul 09, 2018 | 50.33 | 50.49 | 50.07 | 50.19 | 1,279,360 | +0.13(+0.26%) |
Jul 06, 2018 | 49.91 | 50.40 | 49.82 | 50.06 | 1,624,511 | +0.27(+0.54%) |
Jul 05, 2018 | 49.61 | 49.83 | 49.20 | 49.79 | 1,699,347 | +0.30(+0.61%) |
Jul 03, 2018 | 49.49 | 49.49 | 49.49 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 49.19 | 49.85 | 48.94 | 49.49 | 2,413,274 | -0.09(-0.18%) |
Jun 29, 2018 | 49.01 | 49.61 | 48.98 | 49.58 | 1,651,566 | +0.72(+1.46%) |
Jun 28, 2018 | 47.92 | 48.98 | 47.35 | 48.86 | 1,693,534 | +0.78(+1.62%) |
Jun 27, 2018 | 49.21 | 49.21 | 47.99 | 48.08 | 1,503,436 | -1.03(-2.09%) |
Jun 26, 2018 | 49.34 | 49.47 | 49.04 | 49.11 | 1,599,929 | -0.22(-0.45%) |
Jun 25, 2018 | 49.67 | 49.84 | 48.74 | 49.33 | 2,390,292 | -0.62(-1.23%) |
Jun 22, 2018 | 49.68 | 50.01 | 49.28 | 49.95 | 2,974,724 | +0.60(+1.22%) |
Jun 21, 2018 | 50.21 | 50.51 | 49.26 | 49.35 | 1,940,802 | -0.65(-1.30%) |
Jun 20, 2018 | 50.32 | 50.40 | 49.83 | 50.00 | 2,205,931 | +0.01(+0.02%) |
Jun 19, 2018 | 49.78 | 50.21 | 49.68 | 49.99 | 2,105,368 | -0.14(-0.28%) |
Jun 18, 2018 | 48.90 | 50.14 | 48.86 | 50.13 | 2,380,390 | +1.02(+2.08%) |
Jun 15, 2018 | 49.46 | 48.89 | 49.11 | 1,338,575 | -0.35(-0.71%) | |
Jun 14, 2018 | 49.56 | 49.58 | 49.20 | 49.46 | 1,230,552 | -0.02(-0.03%) |
Jun 13, 2018 | 49.65 | 50.00 | 49.29 | 49.48 | 1,952,003 | -0.19(-0.38%) |
Jun 12, 2018 | 48.80 | 49.73 | 48.70 | 49.67 | 1,732,281 | +1.05(+2.16%) |
Jun 11, 2018 | 48.82 | 49.05 | 48.52 | 48.61 | 2,173,607 | -0.02(-0.03%) |
Jun 08, 2018 | 49.76 | 49.84 | 48.61 | 48.63 | 2,066,284 | -1.27(-2.55%) |
Jun 07, 2018 | 50.14 | 50.53 | 49.81 | 49.91 | 1,900,629 | -0.35(-0.70%) |
Jun 06, 2018 | 50.43 | 50.26 | 2,569,604 | +1.08(+2.19%) | ||
Jun 05, 2018 | 49.21 | 49.51 | 48.78 | 49.18 | 2,155,805 | -0.12(-0.23%) |
Jun 04, 2018 | 48.90 | 49.35 | 48.76 | 49.30 | 1,414,785 | +0.63(+1.30%) |
Jun 01, 2018 | 48.71 | 48.98 | 48.38 | 48.66 | 1,805,140 | +0.14(+0.29%) |
May 31, 2018 | 48.80 | 48.80 | 47.99 | 48.52 | 2,097,708 | -0.44(-0.91%) |
May 30, 2018 | 47.97 | 49.11 | 47.50 | 48.97 | 3,599,710 | +1.82(+3.85%) |
May 29, 2018 | 47.31 | 47.56 | 46.91 | 47.15 | 1,577,852 | -0.83(-1.73%) |
May 25, 2018 | 47.98 | 47.98 | 47.98 | 0 | +0.34(+0.71%) | |
May 24, 2018 | 47.08 | 47.78 | 46.92 | 47.64 | 1,728,375 | +0.53(+1.13%) |
May 23, 2018 | 46.72 | 47.37 | 46.72 | 47.11 | 2,658,160 | +0.29(+0.61%) |
May 22, 2018 | 46.62 | 46.87 | 46.41 | 46.82 | 2,506,827 | +0.15(+0.32%) |
May 21, 2018 | 46.02 | 46.78 | 45.95 | 46.67 | 1,251,496 | +0.80(+1.74%) |
May 18, 2018 | 46.07 | 46.14 | 45.63 | 45.88 | 1,608,423 | -0.16(-0.36%) |
May 17, 2018 | 46.24 | 46.24 | 45.92 | 46.04 | 1,247,172 | -0.16(-0.34%) |
May 16, 2018 | 46.59 | 46.72 | 46.00 | 46.20 | 1,777,186 | -0.10(-0.21%) |
May 15, 2018 | 46.76 | 46.79 | 46.06 | 46.30 | 2,239,892 | -0.62(-1.31%) |
May 14, 2018 | 46.70 | 47.27 | 46.65 | 46.91 | 3,137,263 | +0.49(+1.06%) |
May 11, 2018 | 46.21 | 46.59 | 45.83 | 46.42 | 2,585,971 | +0.23(+0.49%) |
May 10, 2018 | 45.68 | 46.32 | 45.51 | 46.19 | 2,038,090 | +0.76(+1.67%) |
May 09, 2018 | 45.33 | 45.48 | 45.02 | 45.43 | 1,471,784 | +0.18(+0.40%) |
May 08, 2018 | 44.39 | 45.28 | 44.24 | 45.25 | 1,685,440 | +0.78(+1.76%) |
May 07, 2018 | 44.62 | 44.72 | 44.21 | 44.47 | 1,896,526 | +0.02(+0.06%) |
May 04, 2018 | 44.33 | 44.73 | 43.95 | 44.45 | 2,214,327 | +0.08(+0.18%) |
May 03, 2018 | 43.87 | 44.40 | 43.73 | 44.36 | 2,281,787 | +0.44(+1.00%) |
May 02, 2018 | 43.91 | 44.37 | 43.68 | 43.92 | 2,508,896 | -0.15(-0.33%) |
May 01, 2018 | 44.22 | 44.40 | 43.80 | 44.07 | 1,653,481 | -0.32(-0.72%) |
Apr 30, 2018 | 44.36 | 44.68 | 44.09 | 44.39 | 1,967,748 | +0.20(+0.46%) |
Apr 27, 2018 | 44.44 | 44.45 | 43.80 | 44.18 | 1,692,478 | -0.24(-0.55%) |
Apr 26, 2018 | 44.05 | 44.98 | 43.94 | 44.43 | 4,424,726 | -0.35(-0.78%) |
Apr 25, 2018 | 45.77 | 45.82 | 44.56 | 44.78 | 3,970,264 | -1.14(-2.49%) |
Apr 24, 2018 | 46.51 | 47.03 | 45.02 | 45.92 | 8,151,223 | +2.28(+5.23%) |
Apr 23, 2018 | 44.02 | 44.02 | 43.30 | 43.64 | 4,118,085 | -0.95(-2.12%) |
Apr 20, 2018 | 44.85 | 44.85 | 44.40 | 44.58 | 1,983,184 | -0.14(-0.31%) |
Apr 19, 2018 | 44.60 | 44.90 | 44.23 | 44.72 | 2,178,394 | -0.19(-0.42%) |
Apr 18, 2018 | 44.18 | 45.21 | 43.69 | 44.91 | 3,644,107 | +0.52(+1.18%) |
Apr 17, 2018 | 44.86 | 44.86 | 44.14 | 44.39 | 1,559,203 | -0.23(-0.51%) |
Apr 16, 2018 | 45.30 | 45.33 | 44.49 | 44.62 | 3,020,609 | -0.30(-0.67%) |
Apr 13, 2018 | 45.83 | 45.93 | 44.84 | 44.92 | 2,952,577 | -0.88(-1.92%) |
Apr 12, 2018 | 45.64 | 46.45 | 45.63 | 45.80 | 1,231,030 | +0.21(+0.47%) |
Apr 11, 2018 | 45.75 | 45.87 | 45.51 | 45.59 | 1,443,890 | -0.26(-0.57%) |
Apr 10, 2018 | 46.17 | 46.30 | 45.65 | 45.85 | 2,752,736 | +0.10(+0.21%) |
Apr 09, 2018 | 45.86 | 46.26 | 45.69 | 45.75 | 2,096,684 | +0.11(+0.23%) |
Apr 06, 2018 | 45.97 | 46.61 | 45.49 | 45.64 | 1,835,778 | -0.51(-1.11%) |
Apr 05, 2018 | 47.41 | 47.43 | 45.90 | 46.16 | 3,535,975 | -1.04(-2.21%) |
Apr 04, 2018 | 46.18 | 47.32 | 45.95 | 47.20 | 1,369,584 | +0.59(+1.26%) |
Apr 03, 2018 | 46.17 | 46.79 | 46.09 | 46.61 | 1,112,233 | +0.56(+1.22%) |
Apr 02, 2018 | 46.27 | 46.61 | 45.49 | 46.05 | 1,832,307 | -0.38(-0.81%) |
Mar 29, 2018 | 46.43 | 46.43 | 46.43 | 0 | +1.07(+2.36%) | |
Mar 28, 2018 | 46.04 | 46.11 | 44.96 | 45.36 | 3,152,820 | -0.78(-1.70%) |
Mar 27, 2018 | 47.20 | 47.27 | 45.82 | 46.14 | 1,190,400 | -0.73(-1.55%) |
Mar 26, 2018 | 47.51 | 47.64 | 46.34 | 46.87 | 1,248,317 | +0.77(+1.68%) |
Mar 23, 2018 | 46.64 | 46.92 | 46.08 | 46.09 | 1,210,561 | -0.46(-0.98%) |
Mar 22, 2018 | 47.16 | 47.36 | 46.53 | 46.55 | 1,150,667 | -0.82(-1.72%) |
Mar 21, 2018 | 47.76 | 48.05 | 47.37 | 47.37 | 1,321,730 | -0.26(-0.55%) |
Mar 20, 2018 | 46.95 | 48.17 | 46.95 | 47.63 | 2,713,042 | +0.70(+1.49%) |
Mar 19, 2018 | 47.32 | 47.66 | 46.58 | 46.92 | 1,151,939 | -0.13(-0.28%) |
Mar 16, 2018 | 46.84 | 47.92 | 46.77 | 47.06 | 1,525,925 | +0.21(+0.45%) |
Mar 15, 2018 | 47.39 | 47.43 | 46.72 | 46.84 | 1,207,701 | -0.55(-1.15%) |
Mar 14, 2018 | 46.79 | 47.55 | 46.79 | 47.39 | 1,842,748 | +0.92(+1.98%) |
Mar 13, 2018 | 48.37 | 48.37 | 46.29 | 46.47 | 2,239,249 | -1.38(-2.89%) |
Mar 12, 2018 | 48.09 | 48.25 | 47.69 | 47.85 | 1,391,602 | -0.16(-0.34%) |
Mar 09, 2018 | 47.98 | 48.43 | 47.86 | 48.01 | 1,942,153 | +0.34(+0.71%) |
Mar 08, 2018 | 47.03 | 47.73 | 46.84 | 47.67 | 1,907,544 | +0.82(+1.74%) |
Mar 07, 2018 | 46.14 | 46.86 | 1,540,665 | +0.08(+0.17%) | ||
Mar 06, 2018 | 46.97 | 47.03 | 46.52 | 46.78 | 1,123,291 | -0.11(-0.22%) |
Mar 05, 2018 | 46.18 | 47.12 | 46.14 | 46.88 | 1,915,373 | +0.35(+0.75%) |
Mar 02, 2018 | 47.01 | 47.01 | 46.02 | 46.53 | 2,581,049 | -0.74(-1.56%) |
Mar 01, 2018 | 47.46 | 48.21 | 46.91 | 47.27 | 2,561,396 | -0.15(-0.31%) |
Feb 28, 2018 | 47.88 | 48.22 | 47.41 | 47.41 | 2,225,579 | -0.22(-0.46%) |
Feb 27, 2018 | 47.55 | 47.85 | 47.00 | 47.63 | 2,317,199 | -0.13(-0.27%) |
Feb 26, 2018 | 48.30 | 48.30 | 47.63 | 47.76 | 2,985,422 | -0.36(-0.74%) |
Feb 23, 2018 | 47.52 | 48.19 | 47.41 | 48.12 | 2,085,039 | +0.83(+1.75%) |
Feb 22, 2018 | 47.14 | 47.29 | 1,412,953 | -0.18(-0.37%) | ||
Feb 21, 2018 | 48.17 | 48.37 | 47.46 | 47.47 | 2,789,332 | -0.46(-0.96%) |
Feb 20, 2018 | 47.44 | 49.57 | 47.44 | 47.93 | 4,554,998 | +0.17(+0.36%) |
Feb 16, 2018 | 47.76 | 47.76 | 47.76 | 0 | +0.59(+1.25%) | |
Feb 15, 2018 | 46.93 | 47.24 | 46.30 | 47.17 | 2,410,501 | +0.47(+1.01%) |
Feb 14, 2018 | 46.56 | 47.32 | 46.25 | 46.70 | 2,311,920 | -0.06(-0.12%) |
Feb 13, 2018 | 47.44 | 48.17 | 46.18 | 46.76 | 4,046,139 | -1.76(-3.62%) |
Feb 12, 2018 | 48.73 | 49.50 | 47.35 | 48.52 | 9,721,602 | +2.78(+6.09%) |
Feb 09, 2018 | 46.00 | 46.17 | 44.54 | 45.73 | 4,327,107 | +0.06(+0.14%) |
Feb 08, 2018 | 47.80 | 47.86 | 46.06 | 45.67 | 3,332,648 | -2.27(-4.73%) |
Feb 07, 2018 | 46.84 | 48.21 | 46.64 | 47.93 | 2,483,573 | +0.90(+1.91%) |
Feb 06, 2018 | 45.22 | 47.23 | 44.80 | 47.03 | 3,122,355 | +0.56(+1.20%) |
Feb 05, 2018 | 47.36 | 47.69 | 45.84 | 46.48 | 2,876,938 | -1.30(-2.73%) |
Feb 02, 2018 | 48.07 | 48.40 | 47.74 | 47.78 | 2,515,204 | -0.93(-1.91%) |
Feb 01, 2018 | 48.78 | 49.07 | 48.46 | 48.71 | 1,634,769 | -0.16(-0.33%) |
Jan 31, 2018 | 48.92 | 49.24 | 48.84 | 48.87 | 1,525,679 | +0.15(+0.32%) |
Jan 30, 2018 | 48.86 | 48.86 | 47.99 | 48.72 | 1,932,779 | -0.23(-0.46%) |
Jan 29, 2018 | 49.69 | 49.84 | 48.92 | 48.94 | 1,823,743 | -0.95(-1.90%) |
Jan 26, 2018 | 50.05 | 50.23 | 49.77 | 49.89 | 1,300,988 | -0.24(-0.48%) |
Jan 25, 2018 | 49.95 | 50.33 | 49.71 | 50.13 | 1,517,717 | +0.26(+0.52%) |
Jan 24, 2018 | 49.91 | 50.54 | 49.62 | 49.88 | 1,663,540 | +0.25(+0.51%) |
Jan 23, 2018 | 49.46 | 49.75 | 48.76 | 49.62 | 2,705,901 | +0.08(+0.16%) |
Jan 22, 2018 | 49.75 | 49.86 | 49.32 | 49.54 | 1,993,887 | -0.29(-0.58%) |
Jan 19, 2018 | 50.39 | 50.42 | 49.64 | 49.83 | 1,790,992 | -0.43(-0.85%) |
Jan 18, 2018 | 50.41 | 50.58 | 50.12 | 50.26 | 817,995 | -0.16(-0.32%) |
Jan 17, 2018 | 50.51 | 50.89 | 50.22 | 50.43 | 1,807,490 | +0.22(+0.44%) |
Jan 16, 2018 | 49.92 | 50.51 | 49.66 | 50.21 | 2,731,000 | +0.66(+1.34%) |
Jan 12, 2018 | 49.54 | 49.54 | 49.54 | 0 | +0.02(+0.03%) | |
Jan 11, 2018 | 49.42 | 49.54 | 48.48 | 49.53 | 2,357,274 | +0.09(+0.18%) |
Jan 10, 2018 | 50.55 | 50.55 | 48.93 | 49.44 | 3,558,461 | -1.18(-2.33%) |
Jan 09, 2018 | 50.98 | 51.19 | 50.30 | 50.62 | 1,365,848 | -0.43(-0.84%) |
Jan 08, 2018 | 51.39 | 51.39 | 50.71 | 51.05 | 1,492,055 | -0.35(-0.68%) |
Jan 05, 2018 | 51.94 | 51.94 | 50.98 | 51.40 | 2,002,322 | -0.28(-0.55%) |
Jan 04, 2018 | 51.63 | 52.42 | 51.41 | 51.68 | 1,757,407 | +0.16(+0.31%) |
Jan 03, 2018 | 50.69 | 51.57 | 50.35 | 51.52 | 2,726,317 | +0.99(+1.95%) |
Jan 02, 2018 | 49.73 | 50.58 | 49.73 | 50.53 | 1,878,747 | +0.78(+1.56%) |
Dec 29, 2017 | 49.75 | 49.75 | 49.75 | 0 | -0.32(-0.63%) | |
Dec 28, 2017 | 49.62 | 50.09 | 49.40 | 50.07 | 857,149 | +0.60(+1.21%) |
Dec 27, 2017 | 49.28 | 49.64 | 49.08 | 49.47 | 819,468 | +0.45(+0.92%) |
Dec 26, 2017 | 49.49 | 49.64 | 48.97 | 49.02 | 809,044 | -0.57(-1.16%) |
Dec 22, 2017 | 50.02 | 50.07 | 49.33 | 49.59 | 1,095,658 | -0.59(-1.18%) |
Dec 21, 2017 | 49.70 | 50.32 | 49.56 | 50.18 | 2,001,153 | +0.61(+1.22%) |
Dec 20, 2017 | 49.51 | 49.69 | 48.84 | 49.58 | 1,457,314 | +0.28(+0.56%) |
Dec 19, 2017 | 49.56 | 49.58 | 48.86 | 49.30 | 3,276,141 | -0.11(-0.23%) |
Dec 18, 2017 | 49.54 | 49.88 | 49.37 | 49.41 | 1,229,117 | +0.05(+0.10%) |
Dec 15, 2017 | 49.49 | 49.95 | 49.32 | 49.37 | 2,105,466 | -0.10(-0.20%) |
Dec 14, 2017 | 49.73 | 50.21 | 49.43 | 49.46 | 1,487,102 | -0.17(-0.34%) |
Dec 13, 2017 | 49.30 | 50.29 | 49.30 | 49.63 | 1,572,671 | +0.44(+0.89%) |
Dec 12, 2017 | 48.95 | 49.23 | 48.65 | 49.20 | 1,590,287 | +0.44(+0.91%) |
Dec 11, 2017 | 49.04 | 49.14 | 48.20 | 48.75 | 1,681,265 | -0.21(-0.43%) |
Dec 08, 2017 | 49.59 | 49.59 | 48.91 | 48.96 | 1,349,480 | -0.30(-0.61%) |
Dec 07, 2017 | 49.29 | 49.94 | 49.12 | 49.26 | 1,450,563 | -0.07(-0.15%) |
Dec 06, 2017 | 49.09 | 49.79 | 48.97 | 49.33 | 2,610,198 | +0.31(+0.63%) |
Dec 05, 2017 | 49.33 | 49.73 | 48.75 | 49.03 | 3,695,777 | -0.13(-0.26%) |
Dec 04, 2017 | 51.20 | 51.20 | 49.13 | 49.16 | 3,811,712 | -1.59(-3.13%) |
Dec 01, 2017 | 50.74 | 51.07 | 50.20 | 50.75 | 3,264,794 | +0.19(+0.37%) |
Nov 30, 2017 | 52.12 | 52.12 | 49.72 | 50.56 | 4,882,350 | -1.43(-2.75%) |
Nov 29, 2017 | 53.19 | 53.25 | 51.24 | 51.99 | 2,954,947 | -1.23(-2.32%) |
Nov 28, 2017 | 53.19 | 53.66 | 53.04 | 53.22 | 1,136,095 | +0.07(+0.14%) |
Nov 27, 2017 | 53.38 | 53.38 | 53.04 | 53.15 | 1,587,299 | -0.14(-0.26%) |
Nov 24, 2017 | 52.97 | 53.64 | 52.97 | 53.29 | 560,969 | +0.17(+0.32%) |
Nov 22, 2017 | 53.18 | 53.31 | 52.79 | 53.12 | 1,354,390 | -0.01(-0.02%) |
Nov 21, 2017 | 52.91 | 53.46 | 52.91 | 53.12 | 825,631 | +0.20(+0.38%) |
Nov 20, 2017 | 52.61 | 53.16 | 52.29 | 52.92 | 1,163,857 | +0.56(+1.06%) |
Nov 17, 2017 | 52.30 | 52.67 | 52.20 | 52.37 | 1,583,555 | -0.19(-0.37%) |
Nov 16, 2017 | 51.53 | 52.81 | 51.32 | 52.56 | 3,725,818 | +1.42(+2.78%) |
Nov 15, 2017 | 52.16 | 52.24 | 51.12 | 51.14 | 1,856,917 | -1.13(-2.16%) |
Nov 14, 2017 | 52.69 | 52.69 | 52.04 | 52.27 | 1,873,960 | -0.33(-0.63%) |
Nov 13, 2017 | 52.42 | 52.67 | 51.97 | 52.60 | 2,225,758 | +0.08(+0.15%) |
Nov 10, 2017 | 52.42 | 52.55 | 51.75 | 52.52 | 1,632,337 | +0.15(+0.28%) |
Nov 09, 2017 | 52.55 | 52.71 | 52.02 | 52.37 | 3,054,819 | -0.46(-0.87%) |
Nov 08, 2017 | 53.06 | 53.26 | 52.76 | 52.83 | 1,253,121 | -0.02(-0.03%) |
Nov 07, 2017 | 53.08 | 53.28 | 52.45 | 52.85 | 1,102,084 | -0.30(-0.56%) |
Nov 06, 2017 | 53.08 | 53.32 | 52.87 | 53.15 | 1,577,436 | +0.19(+0.37%) |
Nov 03, 2017 | 52.90 | 53.33 | 52.74 | 52.96 | 1,073,955 | +0.12(+0.23%) |
Nov 02, 2017 | 52.16 | 53.12 | 52.08 | 52.83 | 1,594,264 | +0.69(+1.31%) |