Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 52.93 | 54.53 | 52.79 | 53.78 | 50,648,328 | +2.03(+3.91%) |
Oct 30, 2018 | 50.37 | 51.82 | 49.98 | 51.75 | 64,314,084 | +0.81(+1.58%) |
Oct 29, 2018 | 54.06 | 54.79 | 49.73 | 50.95 | 77,680,912 | -2.57(-4.80%) |
Oct 26, 2018 | 51.79 | 55.26 | 51.65 | 53.51 | 83,845,304 | -1.20(-2.20%) |
Oct 25, 2018 | 53.53 | 55.49 | 53.42 | 54.72 | 50,869,800 | +2.24(+4.27%) |
Oct 24, 2018 | 55.15 | 55.24 | 52.38 | 52.48 | 39,414,720 | -2.65(-4.80%) |
Oct 23, 2018 | 53.98 | 55.33 | 53.44 | 55.12 | 37,011,748 | +0.13(+0.23%) |
Oct 22, 2018 | 55.09 | 55.55 | 54.49 | 55.00 | 30,310,052 | +0.23(+0.43%) |
Oct 19, 2018 | 54.61 | 55.45 | 54.33 | 54.76 | 25,380,850 | +0.42(+0.78%) |
Oct 18, 2018 | 56.03 | 56.03 | 53.79 | 54.34 | 41,933,884 | -1.38(-2.48%) |
Oct 17, 2018 | 56.26 | 56.39 | 55.05 | 55.72 | 29,365,998 | -0.28(-0.50%) |
Oct 16, 2018 | 55.17 | 56.15 | 55.06 | 56.00 | 38,592,968 | +1.45(+2.66%) |
Oct 15, 2018 | 55.38 | 55.61 | 54.39 | 54.55 | 27,478,674 | -0.89(-1.61%) |
Oct 12, 2018 | 55.34 | 55.69 | 54.26 | 55.44 | 42,073,824 | +1.54(+2.85%) |
Oct 11, 2018 | 53.59 | 55.26 | 53.35 | 53.90 | 59,063,212 | -0.09(-0.18%) |
Oct 10, 2018 | 56.49 | 56.54 | 54.00 | 54.00 | 53,554,312 | -2.88(-5.06%) |
Oct 09, 2018 | 57.24 | 57.65 | 56.81 | 56.88 | 26,204,866 | -0.51(-0.88%) |
Oct 08, 2018 | 57.44 | 58.33 | 56.30 | 57.38 | 38,686,892 | -0.42(-0.72%) |
Oct 05, 2018 | 58.31 | 58.61 | 57.19 | 57.80 | 23,714,956 | -0.54(-0.93%) |
Oct 04, 2018 | 59.70 | 59.81 | 57.71 | 58.34 | 44,233,616 | -1.74(-2.89%) |
Oct 03, 2018 | 60.18 | 60.25 | 59.62 | 60.08 | 25,151,428 | +0.14(+0.24%) |
Oct 02, 2018 | 59.48 | 60.43 | 59.26 | 59.94 | 33,795,312 | +0.24(+0.40%) |
Oct 01, 2018 | 59.93 | 60.43 | 59.45 | 59.70 | 27,160,632 | +0.09(+0.15%) |
Sep 28, 2018 | 59.53 | 59.70 | 59.16 | 59.61 | 27,643,420 | -0.06(-0.10%) |
Sep 27, 2018 | 59.27 | 60.04 | 59.11 | 59.66 | 24,922,088 | +0.71(+1.20%) |
Sep 26, 2018 | 59.19 | 59.64 | 58.67 | 58.96 | 29,277,338 | -0.21(-0.35%) |
Sep 25, 2018 | 58.74 | 59.28 | 58.33 | 59.17 | 19,575,110 | +0.56(+0.96%) |
Sep 24, 2018 | 57.79 | 58.83 | 57.28 | 58.60 | 25,440,396 | +0.36(+0.62%) |
Sep 21, 2018 | 59.53 | 59.54 | 58.24 | 58.24 | 88,210,264 | -1.04(-1.75%) |
Sep 20, 2018 | 58.93 | 59.43 | 58.60 | 59.28 | 24,532,504 | +0.79(+1.35%) |
Sep 19, 2018 | 58.18 | 58.59 | 57.66 | 58.49 | 23,834,050 | +0.49(+0.85%) |
Sep 18, 2018 | 57.79 | 58.74 | 57.79 | 57.99 | 24,100,434 | +0.26(+0.45%) |
Sep 17, 2018 | 58.44 | 58.80 | 57.64 | 57.74 | 26,117,726 | -0.82(-1.41%) |
Sep 14, 2018 | 58.89 | 58.95 | 58.35 | 58.56 | 18,899,482 | -0.14(-0.24%) |
Sep 13, 2018 | 58.47 | 58.86 | 58.08 | 58.70 | 28,549,050 | +0.62(+1.08%) |
Sep 12, 2018 | 58.57 | 58.86 | 57.85 | 58.07 | 25,935,018 | -0.73(-1.24%) |
Sep 11, 2018 | 58.02 | 58.87 | 57.75 | 58.80 | 24,218,728 | +0.64(+1.09%) |
Sep 10, 2018 | 58.54 | 58.66 | 57.94 | 58.17 | 22,337,870 | -0.01(-0.02%) |
Sep 07, 2018 | 57.87 | 58.70 | 57.80 | 58.18 | 28,059,894 | -0.33(-0.56%) |
Sep 06, 2018 | 59.25 | 59.25 | 57.53 | 58.51 | 37,804,992 | -0.75(-1.27%) |
Sep 05, 2018 | 59.62 | 59.88 | 58.03 | 59.26 | 41,231,684 | -0.53(-0.88%) |
Sep 04, 2018 | 60.15 | 60.58 | 59.56 | 59.78 | 36,662,192 | -1.06(-1.74%) |
Aug 31, 2018 | 60.84 | 60.84 | 60.84 | 0 | -1.05(-1.69%) | |
Aug 30, 2018 | 62.14 | 62.61 | 61.56 | 61.89 | 26,657,880 | -0.51(-0.81%) |
Aug 29, 2018 | 61.80 | 62.46 | 61.75 | 62.39 | 26,211,714 | +0.91(+1.47%) |
Aug 28, 2018 | 61.99 | 62.06 | 61.36 | 61.49 | 26,088,494 | -0.53(-0.86%) |
Aug 27, 2018 | 61.31 | 62.08 | 61.22 | 62.02 | 23,149,332 | +1.06(+1.73%) |
Aug 24, 2018 | 60.37 | 61.01 | 60.25 | 60.96 | 18,957,548 | +0.76(+1.27%) |
Aug 23, 2018 | 60.29 | 60.99 | 60.14 | 60.20 | 19,824,112 | -0.10(-0.16%) |
Aug 22, 2018 | 59.93 | 60.52 | 59.88 | 60.30 | 17,767,496 | +0.29(+0.48%) |
Aug 21, 2018 | 60.33 | 60.79 | 59.95 | 60.01 | 24,122,278 | -0.31(-0.51%) |
Aug 20, 2018 | 60.18 | 60.48 | 59.66 | 60.32 | 17,431,554 | +0.34(+0.57%) |
Aug 17, 2018 | 60.03 | 60.38 | 59.34 | 59.98 | 27,823,626 | -0.28(-0.46%) |
Aug 16, 2018 | 61.17 | 61.23 | 60.06 | 60.26 | 26,891,706 | -0.39(-0.65%) |
Aug 15, 2018 | 61.39 | 61.69 | 60.41 | 60.65 | 36,609,932 | -1.38(-2.23%) |
Aug 14, 2018 | 61.69 | 62.22 | 61.19 | 62.03 | 26,993,602 | +0.35(+0.57%) |
Aug 13, 2018 | 61.78 | 62.39 | 61.61 | 61.68 | 19,967,256 | -0.13(-0.21%) |
Aug 10, 2018 | 62.08 | 62.21 | 61.53 | 61.81 | 22,203,238 | -0.57(-0.92%) |
Aug 09, 2018 | 62.42 | 62.71 | 62.23 | 62.38 | 16,990,512 | +0.17(+0.28%) |
Aug 08, 2018 | 61.95 | 62.75 | 61.83 | 62.21 | 27,441,512 | +0.17(+0.27%) |
Aug 07, 2018 | 61.78 | 62.49 | 61.74 | 62.04 | 29,906,854 | +0.87(+1.42%) |
Aug 06, 2018 | 61.18 | 61.23 | 60.72 | 61.17 | 21,650,248 | +0.05(+0.09%) |
Aug 03, 2018 | 61.41 | 61.43 | 60.68 | 61.12 | 21,820,802 | -0.12(-0.20%) |
Aug 02, 2018 | 60.23 | 61.42 | 60.17 | 61.24 | 30,634,040 | +0.31(+0.50%) |
Aug 01, 2018 | 61.33 | 61.60 | 60.44 | 60.93 | 31,380,528 | +0.14(+0.23%) |
Jul 31, 2018 | 60.93 | 61.31 | 60.21 | 60.79 | 32,924,784 | -0.12(-0.20%) |
Jul 30, 2018 | 61.33 | 61.68 | 60.50 | 60.92 | 37,036,836 | -0.94(-1.51%) |
Jul 27, 2018 | 63.48 | 63.62 | 61.48 | 61.85 | 42,658,488 | -1.49(-2.35%) |
Jul 26, 2018 | 62.48 | 63.42 | 62.38 | 63.34 | 48,150,972 | +0.23(+0.37%) |
Jul 25, 2018 | 63.22 | 62.33 | 63.11 | 42,815,084 | +0.78(+1.25%) | |
Jul 24, 2018 | 63.06 | 63.20 | 61.71 | 62.33 | 66,422,260 | +2.13(+3.53%) |
Jul 23, 2018 | 58.98 | 60.26 | 58.98 | 60.21 | 52,326,676 | +1.03(+1.74%) |
Jul 20, 2018 | 59.28 | 59.77 | 59.14 | 59.18 | 24,996,412 | -0.10(-0.17%) |
Jul 19, 2018 | 59.48 | 59.91 | 59.10 | 59.28 | 25,551,964 | -0.45(-0.75%) |
Jul 18, 2018 | 59.76 | 60.16 | 59.45 | 59.73 | 27,899,232 | -0.15(-0.24%) |
Jul 17, 2018 | 58.54 | 60.08 | 58.46 | 59.87 | 32,222,846 | +0.75(+1.26%) |
Jul 16, 2018 | 59.40 | 59.48 | 58.90 | 59.13 | 21,125,932 | -0.25(-0.42%) |
Jul 13, 2018 | 59.18 | 59.70 | 58.93 | 59.37 | 24,469,252 | +0.27(+0.45%) |
Jul 12, 2018 | 59.15 | 57.73 | 59.11 | 25,062,508 | +1.48(+2.56%) | |
Jul 11, 2018 | 57.16 | 58.15 | 56.99 | 57.63 | 22,416,040 | +0.05(+0.09%) |
Jul 10, 2018 | 57.78 | 57.91 | 57.41 | 57.58 | 15,956,697 | -0.06(-0.10%) |
Jul 09, 2018 | 57.36 | 57.67 | 57.11 | 57.64 | 18,188,614 | +0.69(+1.22%) |
Jul 06, 2018 | 56.12 | 56.98 | 55.97 | 56.94 | 19,944,250 | +0.79(+1.41%) |
Jul 05, 2018 | 56.31 | 55.36 | 56.15 | 21,347,906 | +1.07(+1.94%) | |
Jul 03, 2018 | 55.08 | 55.08 | 55.08 | 0 | -1.23(-2.18%) | |
Jul 02, 2018 | 54.89 | 56.34 | 54.63 | 56.31 | 24,370,982 | +0.59(+1.06%) |
Jun 29, 2018 | 55.94 | 56.35 | 55.69 | 55.72 | 26,332,350 | +0.07(+0.13%) |
Jun 28, 2018 | 55.04 | 56.03 | 54.74 | 55.65 | 21,472,606 | +0.51(+0.93%) |
Jun 27, 2018 | 56.00 | 56.53 | 55.12 | 55.14 | 25,898,338 | -0.72(-1.29%) |
Jun 26, 2018 | 56.34 | 56.60 | 55.77 | 55.86 | 31,279,514 | -0.32(-0.56%) |
Jun 25, 2018 | 57.12 | 57.13 | 55.58 | 56.18 | 43,192,836 | -1.53(-2.65%) |
Jun 22, 2018 | 57.89 | 58.04 | 57.31 | 57.71 | 26,249,176 | -0.11(-0.19%) |
Jun 21, 2018 | 58.68 | 58.80 | 57.55 | 57.82 | 24,788,596 | -0.61(-1.04%) |
Jun 20, 2018 | 58.70 | 59.25 | 58.39 | 58.43 | 33,007,138 | +0.09(+0.15%) |
Jun 19, 2018 | 57.86 | 58.50 | 57.63 | 58.34 | 32,455,730 | -0.27(-0.46%) |
Jun 18, 2018 | 57.12 | 58.65 | 57.11 | 58.61 | 28,215,512 | +1.06(+1.84%) |
Jun 15, 2018 | 57.54 | 57.54 | 57.55 | 42,497,824 | +0.01(+0.01%) | |
Jun 14, 2018 | 57.13 | 57.71 | 56.97 | 57.54 | 27,045,742 | +0.87(+1.53%) |
Jun 13, 2018 | 56.99 | 57.26 | 56.60 | 56.67 | 30,148,128 | -0.23(-0.40%) |
Jun 12, 2018 | 56.49 | 56.92 | 56.47 | 56.90 | 18,239,892 | +0.47(+0.83%) |
Jun 11, 2018 | 55.87 | 56.80 | 55.87 | 56.44 | 21,610,444 | +0.46(+0.81%) |
Jun 08, 2018 | 55.85 | 56.27 | 55.54 | 55.98 | 25,846,278 | -0.15(-0.27%) |
Jun 07, 2018 | 56.50 | 56.73 | 55.76 | 56.13 | 30,433,432 | -0.65(-1.15%) |
Jun 06, 2018 | 56.22 | 56.78 | 33,994,180 | -0.14(-0.24%) | ||
Jun 05, 2018 | 56.98 | 57.22 | 56.60 | 56.92 | 33,589,780 | +0.02(+0.03%) |
Jun 04, 2018 | 56.05 | 57.03 | 56.04 | 56.90 | 37,761,400 | +0.99(+1.77%) |
Jun 01, 2018 | 54.91 | 55.94 | 54.86 | 55.91 | 48,487,072 | +1.72(+3.18%) |
May 31, 2018 | 53.32 | 54.80 | 53.32 | 54.19 | 61,830,240 | +0.86(+1.61%) |
May 30, 2018 | 53.09 | 53.40 | 52.78 | 53.33 | 22,791,706 | +0.37(+0.71%) |
May 29, 2018 | 53.18 | 53.61 | 52.70 | 52.96 | 37,333,816 | -0.77(-1.43%) |
May 25, 2018 | 53.72 | 53.72 | 53.72 | 0 | -0.18(-0.33%) | |
May 24, 2018 | 53.89 | 53.96 | 53.25 | 53.90 | 15,346,684 | -0.02(-0.04%) |
May 23, 2018 | 53.20 | 53.98 | 53.03 | 53.92 | 21,229,150 | +0.50(+0.93%) |
May 22, 2018 | 54.12 | 54.27 | 53.27 | 53.43 | 21,806,426 | -0.49(-0.91%) |
May 21, 2018 | 53.64 | 54.34 | 53.62 | 53.92 | 20,483,022 | +0.66(+1.24%) |
May 18, 2018 | 53.03 | 53.44 | 52.97 | 53.26 | 31,340,422 | -0.61(-1.13%) |
May 17, 2018 | 53.93 | 54.28 | 53.61 | 53.87 | 20,865,056 | -0.16(-0.29%) |
May 16, 2018 | 53.80 | 54.40 | 53.75 | 54.03 | 21,970,152 | +0.13(+0.24%) |
May 15, 2018 | 54.44 | 54.44 | 53.61 | 53.90 | 29,924,874 | -1.05(-1.91%) |
May 14, 2018 | 54.94 | 55.47 | 54.89 | 54.95 | 30,389,682 | +0.10(+0.18%) |
May 11, 2018 | 54.62 | 55.00 | 54.48 | 54.85 | 25,101,832 | +0.03(+0.06%) |
May 10, 2018 | 54.24 | 54.96 | 54.22 | 54.82 | 28,886,234 | +0.74(+1.37%) |
May 09, 2018 | 52.84 | 54.21 | 52.76 | 54.08 | 40,700,000 | +1.44(+2.74%) |
May 08, 2018 | 52.87 | 52.97 | 52.30 | 52.64 | 24,379,672 | -0.04(-0.08%) |
May 07, 2018 | 52.40 | 53.02 | 52.30 | 52.68 | 29,366,740 | +0.33(+0.63%) |
May 04, 2018 | 50.79 | 52.37 | 50.79 | 52.35 | 38,817,280 | +1.22(+2.39%) |
May 03, 2018 | 50.89 | 51.43 | 50.26 | 51.13 | 36,335,720 | -0.03(-0.06%) |
May 02, 2018 | 51.35 | 51.96 | 51.09 | 51.16 | 32,090,736 | -0.65(-1.25%) |
May 01, 2018 | 50.63 | 51.86 | 50.35 | 51.81 | 28,586,854 | +1.00(+1.96%) |
Apr 30, 2018 | 51.44 | 51.79 | 50.78 | 50.81 | 33,462,034 | -0.64(-1.23%) |
Apr 27, 2018 | 52.24 | 52.42 | 51.22 | 51.44 | 32,432,784 | -0.50(-0.96%) |
Apr 26, 2018 | 51.42 | 52.34 | 50.85 | 51.94 | 41,622,128 | +0.94(+1.85%) |
Apr 25, 2018 | 51.22 | 51.57 | 50.71 | 51.00 | 47,829,844 | +0.06(+0.12%) |
Apr 24, 2018 | 52.54 | 52.79 | 50.47 | 50.94 | 95,293,232 | -2.37(-4.45%) |
Apr 23, 2018 | 53.83 | 54.07 | 52.97 | 53.31 | 46,793,128 | -0.28(-0.51%) |
Apr 20, 2018 | 54.04 | 54.56 | 53.42 | 53.59 | 37,836,728 | -0.74(-1.36%) |
Apr 19, 2018 | 53.41 | 54.65 | 53.35 | 54.32 | 34,979,960 | +0.78(+1.46%) |
Apr 18, 2018 | 53.81 | 53.81 | 53.25 | 53.54 | 26,897,052 | -0.10(-0.19%) |
Apr 17, 2018 | 52.51 | 53.83 | 52.35 | 53.65 | 46,452,560 | +1.81(+3.49%) |
Apr 16, 2018 | 51.79 | 52.10 | 51.28 | 51.84 | 24,184,630 | +0.44(+0.85%) |
Apr 13, 2018 | 51.98 | 52.26 | 51.09 | 51.41 | 24,488,174 | -0.16(-0.31%) |
Apr 12, 2018 | 51.19 | 51.98 | 51.01 | 51.57 | 27,213,312 | +0.63(+1.23%) |
Apr 11, 2018 | 51.34 | 51.51 | 50.74 | 50.94 | 29,690,308 | -0.58(-1.13%) |
Apr 10, 2018 | 51.26 | 51.76 | 50.51 | 51.52 | 40,634,028 | +0.81(+1.59%) |
Apr 09, 2018 | 50.78 | 51.92 | 50.65 | 50.71 | 35,065,756 | +0.42(+0.84%) |
Apr 06, 2018 | 50.94 | 51.51 | 50.09 | 50.29 | 34,968,348 | -1.04(-2.02%) |
Apr 05, 2018 | 52.01 | 52.08 | 50.95 | 51.33 | 26,948,490 | +0.13(+0.26%) |
Apr 04, 2018 | 49.61 | 51.38 | 49.59 | 51.20 | 49,725,280 | +0.59(+1.16%) |
Apr 03, 2018 | 50.64 | 50.99 | 49.65 | 50.61 | 45,540,124 | +0.35(+0.69%) |
Apr 02, 2018 | 51.08 | 51.68 | 49.46 | 50.27 | 53,666,000 | -1.26(-2.45%) |
Mar 29, 2018 | 51.53 | 51.53 | 51.53 | 0 | +1.36(+2.71%) | |
Mar 28, 2018 | 49.84 | 51.15 | 48.98 | 50.17 | 67,456,376 | -0.03(-0.05%) |
Mar 27, 2018 | 53.09 | 53.18 | 49.79 | 50.20 | 61,938,360 | -2.40(-4.57%) |
Mar 26, 2018 | 52.24 | 52.72 | 50.36 | 52.60 | 53,347,876 | +1.58(+3.10%) |
Mar 23, 2018 | 52.29 | 53.11 | 51.00 | 51.02 | 43,182,524 | -1.37(-2.62%) |
Mar 22, 2018 | 54.03 | 54.08 | 52.24 | 52.39 | 53,347,136 | -2.09(-3.83%) |
Mar 21, 2018 | 54.57 | 55.25 | 54.20 | 54.48 | 37,615,656 | -0.34(-0.62%) |
Mar 20, 2018 | 54.89 | 55.20 | 54.11 | 54.82 | 36,678,812 | -0.11(-0.19%) |
Mar 19, 2018 | 56.04 | 54.39 | 54.93 | 56,170,164 | -1.79(-3.16%) | |
Mar 16, 2018 | 57.64 | 57.73 | 56.53 | 56.72 | 61,909,448 | -0.69(-1.20%) |
Mar 15, 2018 | 57.43 | 57.99 | 56.66 | 57.41 | 29,475,544 | +0.00(+0.01%) |
Mar 14, 2018 | 57.20 | 57.86 | 57.01 | 57.41 | 25,855,848 | +0.57(+0.99%) |
Mar 13, 2018 | 58.43 | 58.77 | 56.60 | 56.84 | 38,175,212 | -1.31(-2.26%) |
Mar 12, 2018 | 58.13 | 58.79 | 57.81 | 58.16 | 43,490,972 | +0.22(+0.38%) |
Mar 09, 2018 | 56.74 | 57.97 | 56.56 | 57.94 | 42,609,192 | +1.70(+3.02%) |
Mar 08, 2018 | 55.70 | 56.32 | 55.58 | 56.24 | 26,841,048 | +0.82(+1.47%) |
Mar 07, 2018 | 55.55 | 55.42 | 25,828,098 | +0.73(+1.33%) | ||
Mar 06, 2018 | 54.90 | 55.03 | 54.43 | 54.69 | 30,067,456 | +0.21(+0.38%) |
Mar 05, 2018 | 53.70 | 54.79 | 53.39 | 54.48 | 24,067,376 | +0.60(+1.11%) |
Mar 02, 2018 | 52.59 | 54.04 | 52.35 | 53.88 | 45,482,716 | +0.47(+0.88%) |
Mar 01, 2018 | 55.33 | 55.44 | 53.29 | 53.42 | 50,359,480 | -1.76(-3.19%) |
Feb 28, 2018 | 56.09 | 56.31 | 55.10 | 55.17 | 37,667,316 | -0.68(-1.21%) |
Feb 27, 2018 | 57.00 | 57.14 | 55.84 | 55.85 | 35,517,712 | -1.27(-2.23%) |
Feb 26, 2018 | 56.33 | 57.13 | 56.27 | 57.12 | 31,204,568 | +0.85(+1.51%) |
Feb 23, 2018 | 55.57 | 56.30 | 55.17 | 56.28 | 25,248,058 | +1.01(+1.82%) |
Feb 22, 2018 | 55.07 | 55.27 | 26,234,240 | -0.24(-0.42%) | ||
Feb 21, 2018 | 55.26 | 56.63 | 55.25 | 55.50 | 30,222,272 | +0.44(+0.81%) |
Feb 20, 2018 | 54.47 | 55.63 | 54.36 | 55.06 | 27,872,240 | +0.38(+0.70%) |
Feb 16, 2018 | 54.68 | 54.68 | 54.68 | 0 | +0.26(+0.48%) | |
Feb 15, 2018 | 53.89 | 54.51 | 53.39 | 54.41 | 35,987,384 | +0.99(+1.85%) |
Feb 14, 2018 | 52.39 | 53.53 | 52.28 | 53.42 | 31,144,960 | +0.88(+1.67%) |
Feb 13, 2018 | 52.19 | 52.86 | 52.15 | 52.55 | 24,311,394 | +0.01(+0.02%) |
Feb 12, 2018 | 52.34 | 53.01 | 51.99 | 52.54 | 41,192,400 | +0.71(+1.36%) |
Feb 09, 2018 | 50.80 | 52.14 | 49.57 | 51.83 | 70,197,032 | +1.81(+3.62%) |
Feb 08, 2018 | 52.87 | 49.98 | 50.02 | 56,292,344 | -2.35(-4.49%) | |
Feb 07, 2018 | 54.02 | 54.03 | 52.35 | 52.37 | 47,355,608 | -1.60(-2.96%) |
Feb 06, 2018 | 51.30 | 54.02 | 51.10 | 53.97 | 68,895,488 | +0.65(+1.22%) |
Feb 05, 2018 | 54.47 | 55.34 | 52.54 | 53.32 | 75,544,744 | -2.22(-3.99%) |
Feb 02, 2018 | 56.04 | 56.09 | 55.30 | 55.53 | 97,269,424 | -2.79(-4.78%) |
Feb 01, 2018 | 58.06 | 58.63 | 57.81 | 58.32 | 48,092,564 | -0.11(-0.19%) |
Jan 31, 2018 | 58.46 | 58.58 | 57.89 | 58.43 | 30,790,358 | +0.31(+0.54%) |
Jan 30, 2018 | 58.33 | 58.76 | 58.11 | 58.12 | 31,157,314 | -0.59(-1.01%) |
Jan 29, 2018 | 58.76 | 59.28 | 58.53 | 58.71 | 26,777,416 | -0.01(-0.02%) |
Jan 26, 2018 | 58.69 | 58.73 | 57.84 | 58.73 | 40,421,044 | +0.27(+0.47%) |
Jan 25, 2018 | 58.56 | 58.73 | 58.07 | 58.45 | 29,633,002 | +0.31(+0.53%) |
Jan 24, 2018 | 58.80 | 58.93 | 57.99 | 58.15 | 27,691,976 | -0.29(-0.49%) |
Jan 23, 2018 | 57.93 | 58.51 | 57.87 | 58.43 | 26,554,062 | +0.71(+1.23%) |
Jan 22, 2018 | 56.81 | 57.93 | 56.69 | 57.72 | 32,363,966 | +0.91(+1.61%) |
Jan 19, 2018 | 56.53 | 56.83 | 56.35 | 56.81 | 35,605,052 | +0.39(+0.68%) |
Jan 18, 2018 | 56.56 | 55.81 | 56.43 | 23,963,838 | -0.11(-0.19%) | |
Jan 17, 2018 | 56.25 | 56.57 | 55.79 | 56.53 | 24,038,002 | +0.51(+0.91%) |
Jan 16, 2018 | 56.56 | 56.93 | 55.83 | 56.02 | 31,502,388 | -0.02(-0.04%) |
Jan 12, 2018 | 56.05 | 56.05 | 56.05 | 0 | +0.84(+1.51%) | |
Jan 11, 2018 | 55.25 | 55.26 | 54.94 | 55.21 | 19,585,882 | +0.15(+0.26%) |
Jan 10, 2018 | 55.07 | 20,869,902 | -0.18(-0.33%) | |||
Jan 09, 2018 | 55.41 | 55.47 | 55.01 | 55.25 | 18,068,818 | -0.03(-0.06%) |
Jan 08, 2018 | 55.05 | 55.50 | 55.02 | 55.28 | 20,963,208 | +0.24(+0.43%) |
Jan 05, 2018 | 54.64 | 55.14 | 54.54 | 55.05 | 25,611,572 | +0.79(+1.46%) |
Jan 04, 2018 | 54.34 | 54.62 | 54.14 | 54.26 | 20,097,744 | +0.20(+0.36%) |
Jan 03, 2018 | 53.16 | 54.25 | 53.10 | 54.06 | 28,630,262 | +0.87(+1.64%) |
Jan 02, 2018 | 52.36 | 53.29 | 52.20 | 53.19 | 24,756,600 | +0.93(+1.78%) |
Dec 29, 2017 | 52.26 | 52.26 | 52.26 | 0 | -0.09(-0.17%) | |
Dec 28, 2017 | 52.52 | 52.68 | 52.18 | 52.35 | 16,711,896 | -0.06(-0.12%) |
Dec 27, 2017 | 52.81 | 52.86 | 52.34 | 52.41 | 25,466,866 | -0.37(-0.70%) |
Dec 26, 2017 | 52.84 | 52.95 | 52.45 | 52.78 | 15,241,484 | -0.17(-0.32%) |
Dec 22, 2017 | 53.00 | 53.15 | 52.91 | 52.95 | 15,119,085 | -0.18(-0.33%) |
Dec 21, 2017 | 53.19 | 53.41 | 53.03 | 53.12 | 19,753,572 | -0.07(-0.12%) |
Dec 20, 2017 | 53.53 | 53.61 | 53.02 | 53.19 | 25,394,584 | -0.29(-0.54%) |
Dec 19, 2017 | 53.70 | 53.78 | 53.12 | 53.47 | 26,799,000 | -0.32(-0.60%) |
Dec 18, 2017 | 53.24 | 53.86 | 53.04 | 53.80 | 31,075,942 | +0.65(+1.22%) |
Dec 15, 2017 | 52.67 | 53.32 | 52.42 | 53.15 | 65,593,176 | +0.75(+1.43%) |
Dec 14, 2017 | 52.19 | 52.86 | 52.10 | 52.40 | 31,209,914 | +0.43(+0.82%) |
Dec 13, 2017 | 52.25 | 52.27 | 51.86 | 51.97 | 24,436,616 | +0.01(+0.01%) |
Dec 12, 2017 | 51.92 | 52.46 | 51.73 | 51.96 | 25,619,920 | -0.03(-0.06%) |
Dec 11, 2017 | 51.72 | 52.13 | 51.54 | 52.00 | 23,855,736 | +0.20(+0.39%) |
Dec 08, 2017 | 51.82 | 52.04 | 51.57 | 51.79 | 25,844,856 | +0.31(+0.59%) |
Dec 07, 2017 | 50.96 | 51.65 | 50.85 | 51.49 | 29,197,408 | +0.63(+1.23%) |
Dec 06, 2017 | 50.02 | 51.19 | 50.00 | 50.86 | 25,199,322 | +0.66(+1.32%) |
Dec 05, 2017 | 50.97 | 49.36 | 50.20 | 41,375,468 | +0.32(+0.65%) | |
Dec 04, 2017 | 50.58 | 50.60 | 49.72 | 49.88 | 38,168,144 | -0.57(-1.14%) |
Dec 01, 2017 | 50.73 | 51.07 | 50.19 | 50.45 | 38,234,780 | -0.56(-1.10%) |
Nov 30, 2017 | 51.06 | 51.37 | 50.69 | 51.01 | 34,507,924 | -0.01(-0.02%) |
Nov 29, 2017 | 52.07 | 52.14 | 50.72 | 51.02 | 49,222,688 | -1.29(-2.46%) |
Nov 28, 2017 | 52.69 | 53.06 | 51.94 | 52.31 | 28,510,126 | -0.34(-0.65%) |
Nov 27, 2017 | 51.94 | 52.71 | 51.86 | 52.65 | 26,182,920 | +0.68(+1.31%) |
Nov 24, 2017 | 51.73 | 52.10 | 51.69 | 51.97 | 10,752,141 | +0.23(+0.45%) |
Nov 22, 2017 | 51.69 | 51.92 | 51.51 | 51.74 | 14,954,558 | +0.07(+0.14%) |
Nov 21, 2017 | 51.11 | 51.70 | 51.07 | 51.67 | 21,951,592 | +0.80(+1.58%) |
Nov 20, 2017 | 50.95 | 51.07 | 50.82 | 50.86 | 19,091,020 | -0.04(-0.07%) |
Nov 17, 2017 | 51.64 | 51.66 | 50.83 | 50.90 | 27,973,076 | -0.67(-1.30%) |
Nov 16, 2017 | 51.07 | 51.74 | 51.07 | 51.57 | 22,616,648 | +0.58(+1.14%) |
Nov 15, 2017 | 50.90 | 51.15 | 50.71 | 50.99 | 17,096,834 | -0.25(-0.50%) |
Nov 14, 2017 | 51.07 | 51.28 | 50.65 | 51.24 | 19,200,124 | +0.01(+0.02%) |
Nov 13, 2017 | 51.11 | 51.52 | 51.07 | 51.23 | 17,734,458 | -0.12(-0.23%) |
Nov 10, 2017 | 51.26 | 51.48 | 51.21 | 51.35 | 14,429,922 | -0.16(-0.31%) |
Nov 09, 2017 | 51.64 | 51.64 | 50.93 | 51.50 | 24,927,474 | -0.43(-0.83%) |
Nov 08, 2017 | 51.47 | 52.12 | 51.36 | 51.93 | 21,792,710 | +0.33(+0.63%) |
Nov 07, 2017 | 51.31 | 51.64 | 51.20 | 51.61 | 22,269,994 | +0.37(+0.72%) |
Nov 06, 2017 | 51.39 | 51.68 | 51.19 | 51.24 | 22,524,122 | -0.33(-0.64%) |
Nov 03, 2017 | 51.05 | 51.57 | 50.96 | 51.57 | 21,551,496 | +0.34(+0.67%) |
Nov 02, 2017 | 51.03 | 51.35 | 50.59 | 51.22 | 20,996,046 | +0.00(+0.01%) |