Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.92 | 41.07 | 39.84 | 40.40 | 8,238,721 | -0.06(-0.14%) |
Oct 30, 2018 | 38.46 | 40.52 | 37.95 | 40.46 | 11,335,560 | +1.91(+4.95%) |
Oct 29, 2018 | 40.10 | 40.37 | 38.16 | 38.55 | 5,955,097 | -0.73(-1.87%) |
Oct 26, 2018 | 37.13 | 40.16 | 36.98 | 39.28 | 12,556,859 | +1.50(+3.98%) |
Oct 25, 2018 | 37.03 | 38.31 | 37.03 | 37.78 | 8,090,420 | +1.27(+3.48%) |
Oct 24, 2018 | 38.18 | 39.27 | 36.46 | 36.51 | 6,914,577 | -1.75(-4.57%) |
Oct 23, 2018 | 36.63 | 38.89 | 36.60 | 38.26 | 9,900,799 | +1.25(+3.38%) |
Oct 22, 2018 | 38.64 | 38.74 | 36.93 | 37.01 | 5,343,009 | -1.37(-3.58%) |
Oct 19, 2018 | 39.95 | 39.97 | 38.12 | 38.38 | 5,202,460 | -1.49(-3.75%) |
Oct 18, 2018 | 40.04 | 40.74 | 39.79 | 39.88 | 3,590,710 | -0.58(-1.44%) |
Oct 17, 2018 | 40.60 | 40.72 | 39.91 | 40.46 | 5,709,866 | -0.96(-2.31%) |
Oct 16, 2018 | 40.76 | 41.62 | 40.53 | 41.42 | 5,059,871 | +1.00(+2.46%) |
Oct 15, 2018 | 40.36 | 40.80 | 40.16 | 40.42 | 3,548,106 | -0.10(-0.25%) |
Oct 12, 2018 | 41.27 | 41.31 | 40.10 | 40.52 | 6,166,447 | -0.15(-0.37%) |
Oct 11, 2018 | 40.95 | 41.56 | 40.59 | 40.68 | 5,815,948 | -0.39(-0.94%) |
Oct 10, 2018 | 41.69 | 42.24 | 41.04 | 41.06 | 4,719,206 | -0.55(-1.33%) |
Oct 09, 2018 | 42.77 | 43.02 | 41.60 | 41.61 | 4,872,524 | -1.06(-2.49%) |
Oct 08, 2018 | 41.91 | 42.84 | 41.82 | 42.68 | 4,599,341 | +0.62(+1.47%) |
Oct 05, 2018 | 41.79 | 42.38 | 41.00 | 42.06 | 9,551,695 | +0.08(+0.20%) |
Oct 04, 2018 | 43.17 | 43.20 | 41.83 | 41.97 | 7,724,794 | -1.46(-3.35%) |
Oct 03, 2018 | 43.62 | 44.84 | 42.61 | 43.43 | 12,257,181 | -0.50(-1.13%) |
Oct 02, 2018 | 44.31 | 45.08 | 43.90 | 43.92 | 9,224,153 | -0.37(-0.83%) |
Oct 01, 2018 | 44.14 | 44.53 | 43.93 | 44.29 | 5,339,251 | +0.44(+1.01%) |
Sep 28, 2018 | 44.15 | 44.51 | 43.77 | 43.85 | 5,558,991 | -0.37(-0.83%) |
Sep 27, 2018 | 44.85 | 44.92 | 43.92 | 44.22 | 5,375,983 | -0.77(-1.71%) |
Sep 26, 2018 | 46.20 | 46.55 | 44.67 | 44.99 | 4,707,177 | -0.91(-1.98%) |
Sep 25, 2018 | 46.24 | 46.30 | 45.75 | 45.90 | 3,828,873 | -0.12(-0.27%) |
Sep 24, 2018 | 46.86 | 46.95 | 46.00 | 46.02 | 3,327,603 | -1.06(-2.25%) |
Sep 21, 2018 | 47.61 | 47.63 | 46.55 | 47.08 | 8,294,725 | -0.55(-1.16%) |
Sep 20, 2018 | 48.35 | 48.57 | 47.29 | 47.63 | 4,823,279 | -0.63(-1.30%) |
Sep 19, 2018 | 48.63 | 49.40 | 48.12 | 48.26 | 2,755,134 | -0.39(-0.81%) |
Sep 18, 2018 | 48.20 | 49.10 | 48.16 | 48.66 | 4,876,803 | +0.61(+1.27%) |
Sep 17, 2018 | 49.30 | 49.44 | 47.97 | 48.05 | 3,423,273 | -1.29(-2.61%) |
Sep 14, 2018 | 49.06 | 49.57 | 48.30 | 49.33 | 2,870,747 | +0.17(+0.34%) |
Sep 13, 2018 | 49.08 | 49.42 | 48.03 | 49.17 | 4,077,034 | +0.12(+0.25%) |
Sep 12, 2018 | 48.09 | 49.17 | 47.92 | 49.04 | 4,972,864 | +0.99(+2.05%) |
Sep 11, 2018 | 47.43 | 48.56 | 47.40 | 48.06 | 4,465,963 | +0.45(+0.95%) |
Sep 10, 2018 | 47.68 | 48.12 | 47.26 | 47.61 | 3,739,992 | +0.15(+0.32%) |
Sep 07, 2018 | 48.69 | 48.73 | 47.37 | 47.46 | 3,149,293 | -1.70(-3.46%) |
Sep 06, 2018 | 49.47 | 50.06 | 49.05 | 49.16 | 2,209,054 | -0.17(-0.34%) |
Sep 05, 2018 | 48.59 | 49.61 | 48.27 | 49.32 | 2,510,048 | +0.75(+1.55%) |
Sep 04, 2018 | 48.49 | 48.77 | 48.32 | 48.57 | 1,750,001 | +0.05(+0.10%) |
Aug 31, 2018 | 48.53 | 48.53 | 48.53 | 0 | -0.16(-0.33%) | |
Aug 30, 2018 | 49.24 | 49.50 | 48.63 | 48.69 | 1,671,419 | -0.80(-1.61%) |
Aug 29, 2018 | 49.37 | 49.78 | 48.83 | 49.48 | 2,433,573 | +0.08(+0.15%) |
Aug 28, 2018 | 49.23 | 49.57 | 49.09 | 49.41 | 2,657,152 | +0.18(+0.36%) |
Aug 27, 2018 | 48.46 | 49.51 | 48.41 | 49.23 | 1,738,298 | +0.82(+1.69%) |
Aug 24, 2018 | 48.59 | 48.94 | 48.37 | 48.41 | 1,485,471 | -0.15(-0.31%) |
Aug 23, 2018 | 49.20 | 49.31 | 48.33 | 48.56 | 1,895,574 | -0.77(-1.56%) |
Aug 22, 2018 | 49.93 | 49.98 | 49.12 | 49.33 | 1,600,993 | -0.69(-1.37%) |
Aug 21, 2018 | 49.18 | 50.40 | 49.11 | 50.02 | 4,596,426 | +2.00(+4.17%) |
Aug 20, 2018 | 47.48 | 48.38 | 47.48 | 48.02 | 2,227,608 | +0.53(+1.11%) |
Aug 17, 2018 | 47.31 | 47.69 | 47.01 | 47.49 | 2,541,837 | +0.08(+0.18%) |
Aug 16, 2018 | 47.36 | 47.91 | 47.03 | 47.41 | 2,565,208 | +0.23(+0.50%) |
Aug 15, 2018 | 47.54 | 47.61 | 46.71 | 47.17 | 3,808,583 | -0.71(-1.49%) |
Aug 14, 2018 | 47.84 | 48.36 | 47.53 | 47.89 | 3,735,441 | +0.20(+0.41%) |
Aug 13, 2018 | 49.80 | 49.84 | 47.39 | 47.69 | 4,377,969 | -2.44(-4.87%) |
Aug 10, 2018 | 49.74 | 50.22 | 48.90 | 50.13 | 3,025,033 | -0.07(-0.13%) |
Aug 09, 2018 | 50.09 | 50.70 | 49.85 | 50.20 | 2,232,634 | +0.17(+0.34%) |
Aug 08, 2018 | 49.95 | 50.10 | 49.58 | 50.03 | 2,681,532 | +0.25(+0.51%) |
Aug 07, 2018 | 48.70 | 49.85 | 48.50 | 49.78 | 2,118,014 | +1.16(+2.40%) |
Aug 06, 2018 | 48.32 | 48.85 | 47.75 | 48.61 | 2,169,977 | +0.26(+0.54%) |
Aug 03, 2018 | 47.84 | 48.48 | 47.66 | 48.35 | 2,757,561 | +0.63(+1.32%) |
Aug 02, 2018 | 48.30 | 48.47 | 47.26 | 47.72 | 5,168,574 | -0.87(-1.80%) |
Aug 01, 2018 | 49.25 | 49.35 | 48.38 | 48.59 | 3,145,731 | -0.50(-1.01%) |
Jul 31, 2018 | 48.97 | 49.26 | 48.40 | 49.09 | 2,901,694 | +0.37(+0.75%) |
Jul 30, 2018 | 49.02 | 49.25 | 48.65 | 48.72 | 3,764,832 | -0.22(-0.44%) |
Jul 27, 2018 | 49.48 | 49.96 | 48.25 | 48.94 | 6,293,262 | -0.39(-0.80%) |
Jul 26, 2018 | 48.44 | 49.39 | 47.98 | 49.33 | 4,949,302 | +1.11(+2.30%) |
Jul 25, 2018 | 48.86 | 49.20 | 47.47 | 48.23 | 4,987,371 | -1.16(-2.36%) |
Jul 24, 2018 | 50.91 | 51.03 | 49.32 | 49.39 | 4,504,429 | -1.61(-3.15%) |
Jul 23, 2018 | 51.35 | 50.77 | 51.00 | 3,511,756 | -0.36(-0.69%) | |
Jul 20, 2018 | 51.71 | 51.78 | 50.89 | 51.35 | 3,839,177 | -0.43(-0.83%) |
Jul 19, 2018 | 51.78 | 52.20 | 51.41 | 51.79 | 3,252,667 | -0.03(-0.05%) |
Jul 18, 2018 | 51.58 | 52.00 | 50.94 | 51.81 | 3,029,684 | -0.36(-0.68%) |
Jul 17, 2018 | 50.76 | 52.38 | 50.70 | 52.17 | 3,908,199 | +1.41(+2.78%) |
Jul 16, 2018 | 50.71 | 51.26 | 50.21 | 50.76 | 2,881,019 | -0.01(-0.02%) |
Jul 13, 2018 | 50.41 | 50.95 | 50.30 | 50.77 | 1,463,293 | +0.26(+0.52%) |
Jul 12, 2018 | 50.90 | 51.07 | 50.12 | 50.51 | 3,360,764 | -0.18(-0.35%) |
Jul 11, 2018 | 50.64 | 50.69 | 3,612,928 | -0.32(-0.63%) | ||
Jul 10, 2018 | 51.51 | 51.80 | 50.60 | 51.01 | 4,805,532 | -0.26(-0.51%) |
Jul 09, 2018 | 51.00 | 51.33 | 50.76 | 51.27 | 4,081,416 | +0.88(+1.75%) |
Jul 06, 2018 | 49.94 | 51.03 | 49.70 | 50.39 | 3,178,188 | +0.54(+1.07%) |
Jul 05, 2018 | 49.54 | 49.99 | 49.18 | 49.85 | 2,720,597 | +0.69(+1.41%) |
Jul 03, 2018 | 49.16 | 49.16 | 49.16 | 0 | +0.20(+0.40%) | |
Jul 02, 2018 | 48.80 | 49.69 | 48.43 | 48.96 | 2,982,067 | -0.31(-0.63%) |
Jun 29, 2018 | 50.05 | 49.22 | 49.27 | 4,620,722 | +0.43(+0.88%) | |
Jun 28, 2018 | 47.70 | 48.95 | 47.65 | 48.84 | 3,722,471 | +0.73(+1.52%) |
Jun 27, 2018 | 48.99 | 49.03 | 47.83 | 48.11 | 5,543,287 | -0.33(-0.68%) |
Jun 26, 2018 | 49.60 | 50.56 | 47.91 | 48.43 | 16,719,248 | +2.24(+4.86%) |
Jun 25, 2018 | 47.82 | 47.92 | 45.71 | 46.19 | 6,678,987 | -1.86(-3.87%) |
Jun 22, 2018 | 48.43 | 48.54 | 47.60 | 48.05 | 7,869,570 | -0.45(-0.93%) |
Jun 21, 2018 | 49.04 | 49.22 | 48.40 | 48.50 | 2,226,060 | -0.52(-1.05%) |
Jun 20, 2018 | 48.72 | 49.30 | 47.97 | 49.02 | 2,819,751 | +0.15(+0.31%) |
Jun 19, 2018 | 48.43 | 49.45 | 48.41 | 48.87 | 3,916,213 | +0.09(+0.19%) |
Jun 18, 2018 | 49.17 | 49.93 | 48.45 | 48.77 | 4,925,476 | -0.80(-1.61%) |
Jun 15, 2018 | 49.80 | 48.90 | 49.57 | 5,580,755 | -0.23(-0.47%) | |
Jun 14, 2018 | 49.21 | 49.90 | 48.89 | 49.80 | 5,657,593 | +0.54(+1.10%) |
Jun 13, 2018 | 51.10 | 51.10 | 48.57 | 49.26 | 6,143,744 | -2.06(-4.01%) |
Jun 12, 2018 | 50.53 | 51.45 | 50.36 | 51.32 | 2,635,561 | +0.92(+1.82%) |
Jun 11, 2018 | 50.68 | 51.12 | 50.16 | 50.40 | 3,044,716 | -0.28(-0.56%) |
Jun 08, 2018 | 49.20 | 50.82 | 49.12 | 50.68 | 3,847,952 | +1.46(+2.97%) |
Jun 07, 2018 | 49.18 | 49.83 | 48.86 | 49.21 | 2,634,983 | +0.14(+0.29%) |
Jun 06, 2018 | 49.11 | 49.07 | 3,174,035 | +0.27(+0.56%) | ||
Jun 05, 2018 | 48.48 | 49.62 | 48.48 | 48.80 | 3,757,409 | -0.07(-0.13%) |
Jun 04, 2018 | 48.72 | 49.08 | 48.44 | 48.87 | 3,363,432 | +0.42(+0.87%) |
Jun 01, 2018 | 48.80 | 48.86 | 47.57 | 48.44 | 4,071,482 | -0.11(-0.23%) |
May 31, 2018 | 49.32 | 49.43 | 48.48 | 48.56 | 3,564,139 | -0.71(-1.45%) |
May 30, 2018 | 50.18 | 50.30 | 49.17 | 49.27 | 2,537,474 | -0.74(-1.48%) |
May 29, 2018 | 49.80 | 50.85 | 49.71 | 50.01 | 3,259,459 | -0.09(-0.19%) |
May 25, 2018 | 50.10 | 50.10 | 50.10 | 0 | +1.81(+3.75%) | |
May 24, 2018 | 48.54 | 48.93 | 47.81 | 48.29 | 3,006,145 | -0.27(-0.56%) |
May 23, 2018 | 47.26 | 48.65 | 47.12 | 48.57 | 4,042,349 | +0.83(+1.73%) |
May 22, 2018 | 48.25 | 48.62 | 47.62 | 47.74 | 4,637,430 | -1.31(-2.68%) |
May 21, 2018 | 49.07 | 49.76 | 48.79 | 49.05 | 2,631,063 | +0.23(+0.46%) |
May 18, 2018 | 48.14 | 49.16 | 47.91 | 48.83 | 2,680,924 | +0.69(+1.42%) |
May 17, 2018 | 47.84 | 48.46 | 47.82 | 48.14 | 2,699,480 | +0.31(+0.65%) |
May 16, 2018 | 47.97 | 48.40 | 46.92 | 47.83 | 6,556,695 | -0.23(-0.47%) |
May 15, 2018 | 50.38 | 50.65 | 47.74 | 48.06 | 5,863,176 | -2.89(-5.67%) |
May 14, 2018 | 51.02 | 51.35 | 50.72 | 50.95 | 2,799,770 | +0.00(+0.00%) |
May 11, 2018 | 50.89 | 51.74 | 50.85 | 50.95 | 2,162,905 | +0.09(+0.18%) |
May 10, 2018 | 50.59 | 51.18 | 50.41 | 50.86 | 2,579,771 | +0.54(+1.08%) |
May 09, 2018 | 51.17 | 51.40 | 49.77 | 50.31 | 3,139,993 | -0.77(-1.51%) |
May 08, 2018 | 50.95 | 51.33 | 50.62 | 51.08 | 2,710,721 | +0.09(+0.18%) |
May 07, 2018 | 51.24 | 51.42 | 50.70 | 50.99 | 4,116,991 | -0.10(-0.20%) |
May 04, 2018 | 50.10 | 51.52 | 49.59 | 51.09 | 3,640,222 | +0.76(+1.51%) |
May 03, 2018 | 49.98 | 50.44 | 49.39 | 50.33 | 2,739,498 | +0.36(+0.71%) |
May 02, 2018 | 50.53 | 50.95 | 49.86 | 49.97 | 3,234,743 | -0.62(-1.22%) |
May 01, 2018 | 49.56 | 51.17 | 49.21 | 50.59 | 6,059,935 | +0.96(+1.93%) |
Apr 30, 2018 | 51.38 | 51.66 | 49.61 | 49.64 | 4,392,298 | -1.84(-3.57%) |
Apr 27, 2018 | 50.91 | 51.99 | 50.85 | 51.48 | 3,560,443 | +0.53(+1.03%) |
Apr 26, 2018 | 51.22 | 51.24 | 49.76 | 50.95 | 5,838,607 | +0.36(+0.70%) |
Apr 25, 2018 | 50.26 | 50.65 | 49.60 | 50.59 | 4,766,924 | +0.41(+0.82%) |
Apr 24, 2018 | 51.64 | 52.08 | 50.05 | 50.18 | 5,090,971 | -0.89(-1.75%) |
Apr 23, 2018 | 51.22 | 51.72 | 50.67 | 51.07 | 3,334,779 | -0.15(-0.29%) |
Apr 20, 2018 | 52.28 | 52.84 | 51.02 | 51.22 | 4,694,899 | -0.94(-1.80%) |
Apr 19, 2018 | 53.94 | 53.99 | 50.82 | 52.16 | 7,671,398 | -1.89(-3.50%) |
Apr 18, 2018 | 54.20 | 54.85 | 53.88 | 54.05 | 2,804,290 | +0.10(+0.19%) |
Apr 17, 2018 | 53.94 | 54.42 | 53.71 | 53.95 | 3,414,092 | +0.38(+0.70%) |
Apr 16, 2018 | 53.67 | 54.32 | 52.98 | 53.58 | 3,524,054 | +0.18(+0.33%) |
Apr 13, 2018 | 53.33 | 54.06 | 52.42 | 53.40 | 6,685,935 | +0.18(+0.33%) |
Apr 12, 2018 | 54.85 | 54.96 | 52.98 | 53.22 | 6,604,136 | -1.35(-2.47%) |
Apr 11, 2018 | 55.83 | 56.68 | 54.43 | 54.57 | 5,101,462 | -1.78(-3.16%) |
Apr 10, 2018 | 57.78 | 57.80 | 56.03 | 56.35 | 6,233,677 | -0.65(-1.14%) |
Apr 09, 2018 | 57.83 | 58.29 | 56.97 | 57.00 | 3,829,593 | -0.75(-1.30%) |
Apr 06, 2018 | 59.21 | 59.81 | 56.60 | 57.75 | 7,839,992 | -2.27(-3.78%) |
Apr 05, 2018 | 59.51 | 60.86 | 58.78 | 60.02 | 7,406,163 | +1.11(+1.88%) |
Apr 04, 2018 | 54.89 | 60.09 | 54.40 | 58.91 | 19,792,864 | +5.37(+10.04%) |
Apr 03, 2018 | 53.53 | 54.22 | 52.03 | 53.54 | 6,041,916 | +0.24(+0.46%) |
Apr 02, 2018 | 55.06 | 55.06 | 52.39 | 53.29 | 5,626,567 | -1.98(-3.58%) |
Mar 29, 2018 | 55.27 | 55.27 | 55.27 | 0 | +0.17(+0.31%) | |
Mar 28, 2018 | 55.24 | 55.75 | 54.96 | 55.10 | 3,252,249 | +0.08(+0.15%) |
Mar 27, 2018 | 55.69 | 55.70 | 54.63 | 55.02 | 3,120,541 | -0.51(-0.91%) |
Mar 26, 2018 | 55.37 | 55.70 | 54.70 | 55.53 | 2,578,631 | +1.08(+1.98%) |
Mar 23, 2018 | 55.49 | 56.51 | 54.41 | 54.45 | 3,801,365 | -0.58(-1.06%) |
Mar 22, 2018 | 55.61 | 56.65 | 54.98 | 55.03 | 3,191,252 | -1.14(-2.04%) |
Mar 21, 2018 | 55.36 | 56.80 | 55.05 | 56.17 | 3,320,224 | +0.97(+1.75%) |
Mar 20, 2018 | 55.56 | 56.03 | 54.97 | 55.21 | 2,570,673 | -0.18(-0.32%) |
Mar 19, 2018 | 55.33 | 55.42 | 54.62 | 55.39 | 2,997,098 | -0.14(-0.25%) |
Mar 16, 2018 | 55.30 | 55.85 | 54.83 | 55.53 | 4,079,099 | +0.30(+0.54%) |
Mar 15, 2018 | 56.33 | 56.55 | 54.85 | 55.23 | 3,554,125 | -0.95(-1.69%) |
Mar 14, 2018 | 57.08 | 57.11 | 56.01 | 56.17 | 3,578,175 | -0.62(-1.09%) |
Mar 13, 2018 | 57.07 | 57.69 | 56.67 | 56.79 | 3,996,082 | +0.12(+0.22%) |
Mar 12, 2018 | 56.14 | 56.95 | 56.08 | 56.67 | 4,060,897 | +0.60(+1.07%) |
Mar 09, 2018 | 55.34 | 56.15 | 54.62 | 56.07 | 4,056,766 | +1.06(+1.93%) |
Mar 08, 2018 | 55.60 | 55.86 | 54.39 | 55.01 | 3,374,594 | -0.59(-1.06%) |
Mar 07, 2018 | 55.95 | 55.60 | 2,621,383 | +0.11(+0.20%) | ||
Mar 06, 2018 | 54.99 | 55.64 | 54.28 | 55.49 | 5,488,524 | +0.81(+1.47%) |
Mar 05, 2018 | 53.49 | 55.00 | 53.42 | 54.68 | 6,559,069 | +0.78(+1.44%) |
Mar 02, 2018 | 53.25 | 54.00 | 52.44 | 53.90 | 4,592,048 | +0.11(+0.21%) |
Mar 01, 2018 | 53.30 | 53.97 | 52.68 | 53.79 | 5,615,892 | +0.73(+1.38%) |
Feb 28, 2018 | 54.30 | 54.51 | 52.46 | 53.06 | 10,314,269 | -1.01(-1.87%) |
Feb 27, 2018 | 55.86 | 57.03 | 54.07 | 54.07 | 5,423,112 | -1.68(-3.01%) |
Feb 26, 2018 | 55.68 | 55.91 | 54.81 | 55.75 | 5,119,223 | +0.38(+0.69%) |
Feb 23, 2018 | 55.85 | 55.85 | 54.58 | 55.37 | 3,727,777 | +0.57(+1.04%) |
Feb 22, 2018 | 54.79 | 5,208,380 | -0.22(-0.39%) | |||
Feb 21, 2018 | 55.69 | 56.63 | 54.99 | 55.01 | 4,072,271 | -0.46(-0.83%) |
Feb 20, 2018 | 56.88 | 57.00 | 55.30 | 55.47 | 4,663,962 | -1.60(-2.81%) |
Feb 16, 2018 | 57.07 | 57.07 | 57.07 | 0 | +0.43(+0.76%) | |
Feb 15, 2018 | 58.03 | 58.03 | 56.29 | 56.64 | 4,947,259 | -0.78(-1.36%) |
Feb 14, 2018 | 55.80 | 57.91 | 55.77 | 57.42 | 7,466,177 | +1.19(+2.12%) |
Feb 13, 2018 | 56.40 | 56.23 | 7,763,966 | +0.58(+1.04%) | ||
Feb 12, 2018 | 55.63 | 56.79 | 54.83 | 55.65 | 19,564,084 | +0.61(+1.11%) |
Feb 09, 2018 | 56.27 | 56.27 | 53.82 | 55.04 | 8,270,378 | -0.39(-0.71%) |
Feb 08, 2018 | 57.01 | 57.30 | 55.34 | 55.43 | 7,224,041 | -1.69(-2.96%) |
Feb 07, 2018 | 56.90 | 59.46 | 56.63 | 57.12 | 8,972,487 | +0.44(+0.78%) |
Feb 06, 2018 | 53.04 | 56.90 | 52.54 | 56.68 | 8,979,201 | +1.75(+3.19%) |
Feb 05, 2018 | 55.82 | 56.50 | 53.56 | 54.93 | 4,820,296 | -1.36(-2.42%) |
Feb 02, 2018 | 58.40 | 58.40 | 56.24 | 56.29 | 5,190,295 | -2.64(-4.49%) |
Feb 01, 2018 | 59.57 | 57.89 | 58.93 | 6,411,033 | +0.17(+0.29%) | |
Jan 31, 2018 | 60.68 | 61.38 | 58.56 | 58.76 | 6,338,737 | -1.13(-1.89%) |
Jan 30, 2018 | 60.48 | 60.49 | 59.52 | 59.90 | 5,242,240 | -1.08(-1.77%) |
Jan 29, 2018 | 63.21 | 63.49 | 60.89 | 60.97 | 5,527,718 | -2.63(-4.13%) |
Jan 26, 2018 | 64.51 | 64.68 | 63.06 | 63.60 | 6,242,047 | -0.61(-0.95%) |
Jan 25, 2018 | 66.40 | 66.53 | 63.78 | 64.21 | 4,568,401 | -2.20(-3.32%) |
Jan 24, 2018 | 66.53 | 67.38 | 66.01 | 66.41 | 3,019,183 | -0.07(-0.10%) |
Jan 23, 2018 | 67.19 | 67.43 | 66.17 | 66.48 | 2,964,914 | -0.75(-1.12%) |
Jan 22, 2018 | 67.45 | 67.64 | 66.88 | 67.23 | 4,215,494 | -0.08(-0.13%) |
Jan 19, 2018 | 66.17 | 67.36 | 66.16 | 67.31 | 3,891,730 | +1.20(+1.81%) |
Jan 18, 2018 | 67.27 | 67.55 | 66.01 | 66.11 | 4,596,149 | -0.16(-0.24%) |
Jan 17, 2018 | 64.91 | 66.39 | 64.58 | 66.27 | 3,626,261 | +1.81(+2.81%) |
Jan 16, 2018 | 65.48 | 65.49 | 64.31 | 64.46 | 3,491,959 | -0.45(-0.69%) |
Jan 12, 2018 | 64.91 | 64.91 | 64.91 | 0 | -0.29(-0.45%) | |
Jan 11, 2018 | 64.59 | 65.97 | 64.31 | 65.20 | 6,790,173 | +1.23(+1.92%) |
Jan 10, 2018 | 64.21 | 63.98 | 10,460,761 | +1.49(+2.38%) | ||
Jan 09, 2018 | 63.15 | 63.21 | 62.15 | 62.49 | 5,273,662 | -0.52(-0.83%) |
Jan 08, 2018 | 63.52 | 63.55 | 62.87 | 63.01 | 3,516,954 | -0.33(-0.52%) |
Jan 05, 2018 | 63.17 | 63.39 | 62.58 | 63.34 | 4,033,602 | +0.59(+0.94%) |
Jan 04, 2018 | 63.01 | 63.22 | 62.33 | 62.75 | 4,903,377 | -0.26(-0.42%) |
Jan 03, 2018 | 60.91 | 63.17 | 60.91 | 63.01 | 6,020,351 | +2.24(+3.69%) |
Jan 02, 2018 | 59.92 | 60.78 | 59.79 | 60.77 | 3,963,236 | +1.50(+2.53%) |
Dec 29, 2017 | 59.27 | 59.27 | 59.27 | 0 | -0.54(-0.91%) | |
Dec 28, 2017 | 59.99 | 60.14 | 59.69 | 59.82 | 3,489,627 | -0.09(-0.16%) |
Dec 27, 2017 | 60.03 | 60.36 | 59.82 | 59.91 | 3,942,205 | +0.03(+0.05%) |
Dec 26, 2017 | 59.98 | 60.38 | 59.74 | 59.88 | 1,908,367 | -0.10(-0.17%) |
Dec 22, 2017 | 59.98 | 60.21 | 59.52 | 59.98 | 4,184,793 | +0.23(+0.39%) |
Dec 21, 2017 | 58.81 | 59.99 | 58.81 | 59.75 | 2,308,433 | +1.12(+1.90%) |
Dec 20, 2017 | 58.34 | 58.95 | 58.15 | 58.63 | 2,348,400 | +0.64(+1.10%) |
Dec 19, 2017 | 58.63 | 58.65 | 57.96 | 58.00 | 2,309,860 | -0.45(-0.77%) |
Dec 18, 2017 | 58.00 | 58.69 | 58.00 | 58.45 | 2,903,193 | +0.90(+1.56%) |
Dec 15, 2017 | 57.54 | 57.76 | 57.25 | 57.55 | 4,354,090 | +0.24(+0.43%) |
Dec 14, 2017 | 57.31 | 57.79 | 57.18 | 57.30 | 2,883,432 | +0.03(+0.05%) |
Dec 13, 2017 | 57.84 | 57.94 | 57.21 | 57.28 | 2,941,089 | -0.30(-0.52%) |
Dec 12, 2017 | 57.58 | 58.38 | 57.56 | 57.58 | 2,791,612 | -0.23(-0.41%) |
Dec 11, 2017 | 58.62 | 58.65 | 57.50 | 57.81 | 3,005,602 | -0.47(-0.80%) |
Dec 08, 2017 | 57.94 | 58.32 | 57.77 | 58.28 | 2,177,639 | +0.44(+0.76%) |
Dec 07, 2017 | 57.02 | 58.29 | 56.87 | 57.84 | 2,430,064 | +0.75(+1.31%) |
Dec 06, 2017 | 57.88 | 58.28 | 57.02 | 57.09 | 4,123,365 | -1.05(-1.81%) |
Dec 05, 2017 | 57.68 | 58.63 | 57.21 | 58.14 | 3,977,248 | -0.89(-1.51%) |
Dec 04, 2017 | 59.43 | 59.93 | 58.89 | 59.03 | 4,819,350 | +0.39(+0.67%) |
Dec 01, 2017 | 58.90 | 59.30 | 57.86 | 58.63 | 5,290,533 | -0.21(-0.35%) |
Nov 30, 2017 | 58.74 | 59.19 | 58.30 | 58.84 | 5,098,404 | +0.56(+0.97%) |
Nov 29, 2017 | 58.73 | 57.17 | 58.28 | 5,387,473 | +0.60(+1.04%) | |
Nov 28, 2017 | 57.10 | 57.72 | 56.99 | 57.68 | 4,425,529 | +0.74(+1.30%) |
Nov 27, 2017 | 57.18 | 57.29 | 56.45 | 56.94 | 4,221,271 | -0.25(-0.44%) |
Nov 24, 2017 | 56.93 | 57.50 | 56.88 | 57.19 | 1,377,258 | +0.38(+0.68%) |
Nov 22, 2017 | 56.57 | 56.99 | 56.28 | 56.81 | 2,848,108 | +0.07(+0.13%) |
Nov 21, 2017 | 55.79 | 57.04 | 55.60 | 56.73 | 3,745,726 | +1.32(+2.38%) |
Nov 20, 2017 | 55.19 | 55.59 | 55.04 | 55.41 | 3,978,829 | +0.22(+0.39%) |
Nov 17, 2017 | 54.29 | 55.39 | 54.18 | 55.19 | 3,967,118 | +0.75(+1.38%) |
Nov 16, 2017 | 54.47 | 54.83 | 54.25 | 54.45 | 3,139,855 | +0.07(+0.12%) |
Nov 15, 2017 | 54.61 | 54.81 | 54.12 | 54.38 | 2,627,868 | -0.51(-0.92%) |
Nov 14, 2017 | 54.18 | 54.90 | 54.13 | 54.89 | 3,468,211 | +0.32(+0.58%) |
Nov 13, 2017 | 54.70 | 55.01 | 54.38 | 54.57 | 4,184,251 | -0.46(-0.83%) |
Nov 10, 2017 | 54.99 | 55.60 | 54.66 | 55.03 | 5,616,178 | -0.21(-0.37%) |
Nov 09, 2017 | 53.87 | 55.36 | 53.60 | 55.23 | 7,727,455 | +1.26(+2.34%) |
Nov 08, 2017 | 51.87 | 53.98 | 51.48 | 53.97 | 5,950,529 | +1.92(+3.68%) |
Nov 07, 2017 | 51.89 | 52.61 | 51.78 | 52.05 | 3,375,792 | +0.31(+0.61%) |
Nov 06, 2017 | 51.45 | 51.85 | 50.27 | 51.74 | 3,403,314 | +1.40(+2.78%) |
Nov 03, 2017 | 50.70 | 51.09 | 50.17 | 50.34 | 4,846,695 | -0.44(-0.87%) |
Nov 02, 2017 | 52.55 | 52.64 | 50.60 | 50.78 | 7,223,887 | -1.71(-3.27%) |