Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 44.94 | 46.29 | 44.91 | 45.71 | 4,257,197 | +0.49(+1.09%) |
Nov 29, 2018 | 47.02 | 47.25 | 44.89 | 45.22 | 4,455,220 | -1.88(-4.00%) |
Nov 28, 2018 | 45.99 | 47.17 | 45.74 | 47.11 | 3,047,404 | +1.29(+2.81%) |
Nov 27, 2018 | 45.21 | 45.96 | 45.07 | 45.82 | 2,782,582 | +0.61(+1.34%) |
Nov 26, 2018 | 44.89 | 45.73 | 44.69 | 45.21 | 4,291,251 | +0.65(+1.46%) |
Nov 23, 2018 | 44.69 | 45.37 | 44.41 | 44.56 | 1,979,521 | -0.36(-0.81%) |
Nov 21, 2018 | 44.93 | 44.93 | 44.93 | 0 | +1.15(+2.63%) | |
Nov 20, 2018 | 42.16 | 44.44 | 41.44 | 43.78 | 4,745,423 | -0.23(-0.53%) |
Nov 19, 2018 | 43.96 | 44.55 | 43.17 | 44.01 | 5,127,403 | +0.28(+0.65%) |
Nov 16, 2018 | 45.16 | 45.16 | 42.78 | 43.73 | 14,876,421 | -6.92(-13.66%) |
Nov 15, 2018 | 51.43 | 51.73 | 50.01 | 50.65 | 5,692,712 | -1.81(-3.45%) |
Nov 14, 2018 | 54.87 | 56.01 | 52.21 | 52.46 | 3,992,343 | -2.41(-4.40%) |
Nov 13, 2018 | 55.89 | 55.92 | 54.71 | 54.87 | 3,170,906 | -0.33(-0.61%) |
Nov 12, 2018 | 56.69 | 57.18 | 55.14 | 55.20 | 2,210,441 | -1.00(-1.77%) |
Nov 09, 2018 | 56.94 | 56.96 | 55.87 | 56.20 | 1,845,459 | -0.93(-1.62%) |
Nov 08, 2018 | 55.81 | 57.69 | 55.81 | 57.13 | 2,113,495 | +0.09(+0.15%) |
Nov 07, 2018 | 57.98 | 58.08 | 55.45 | 57.04 | 3,506,897 | -0.88(-1.51%) |
Nov 06, 2018 | 57.41 | 58.16 | 57.14 | 57.92 | 2,072,058 | +0.09(+0.16%) |
Nov 05, 2018 | 57.13 | 57.91 | 55.93 | 57.82 | 2,061,766 | +0.74(+1.29%) |
Nov 02, 2018 | 57.03 | 58.10 | 56.39 | 57.08 | 2,202,810 | +0.86(+1.53%) |
Nov 01, 2018 | 56.32 | 57.00 | 55.38 | 56.23 | 3,032,920 | -0.24(-0.43%) |
Oct 31, 2018 | 57.46 | 58.12 | 56.37 | 56.47 | 5,945,529 | -0.97(-1.69%) |
Oct 30, 2018 | 54.35 | 57.57 | 54.34 | 57.44 | 4,381,883 | +3.70(+6.89%) |
Oct 29, 2018 | 53.12 | 55.58 | 53.10 | 53.74 | 4,550,279 | +1.26(+2.41%) |
Oct 26, 2018 | 52.58 | 53.48 | 51.65 | 52.47 | 2,982,738 | -0.33(-0.62%) |
Oct 25, 2018 | 50.99 | 53.06 | 50.95 | 52.80 | 2,557,141 | +1.91(+3.75%) |
Oct 24, 2018 | 51.48 | 53.23 | 50.74 | 50.89 | 4,264,241 | -0.73(-1.41%) |
Oct 23, 2018 | 51.40 | 51.90 | 49.99 | 51.62 | 1,475,504 | -0.33(-0.64%) |
Oct 22, 2018 | 51.28 | 52.35 | 51.28 | 51.96 | 2,574,505 | +0.93(+1.82%) |
Oct 19, 2018 | 51.45 | 51.98 | 50.59 | 51.03 | 1,929,205 | -0.58(-1.11%) |
Oct 18, 2018 | 51.77 | 52.34 | 51.20 | 51.61 | 1,520,598 | -0.26(-0.50%) |
Oct 17, 2018 | 53.32 | 53.75 | 51.40 | 51.86 | 1,929,314 | -1.85(-3.44%) |
Oct 16, 2018 | 53.30 | 53.81 | 52.64 | 53.71 | 1,500,028 | +0.58(+1.10%) |
Oct 15, 2018 | 53.05 | 53.48 | 52.59 | 53.13 | 1,802,910 | +0.33(+0.63%) |
Oct 12, 2018 | 51.53 | 52.94 | 51.31 | 52.79 | 2,584,854 | +1.89(+3.71%) |
Oct 11, 2018 | 52.26 | 53.07 | 50.87 | 50.90 | 2,271,413 | -1.45(-2.77%) |
Oct 10, 2018 | 52.83 | 53.74 | 52.27 | 52.35 | 2,196,875 | -0.36(-0.68%) |
Oct 09, 2018 | 52.80 | 53.65 | 52.23 | 52.71 | 2,707,376 | -0.45(-0.84%) |
Oct 08, 2018 | 51.50 | 53.32 | 51.39 | 53.16 | 3,105,210 | +1.43(+2.75%) |
Oct 05, 2018 | 51.11 | 52.24 | 50.87 | 51.74 | 3,446,200 | +0.80(+1.57%) |
Oct 04, 2018 | 50.66 | 51.49 | 50.59 | 50.94 | 3,395,086 | +0.04(+0.08%) |
Oct 03, 2018 | 50.44 | 51.10 | 50.06 | 50.89 | 2,148,256 | +0.64(+1.26%) |
Oct 02, 2018 | 52.10 | 52.30 | 50.22 | 50.26 | 1,991,479 | -1.79(-3.45%) |
Oct 01, 2018 | 51.54 | 52.47 | 51.35 | 52.05 | 2,428,476 | +0.70(+1.37%) |
Sep 28, 2018 | 51.63 | 52.05 | 51.11 | 51.35 | 1,970,438 | -0.18(-0.35%) |
Sep 27, 2018 | 51.67 | 52.00 | 51.37 | 51.53 | 1,720,820 | -0.31(-0.60%) |
Sep 26, 2018 | 51.37 | 52.70 | 51.30 | 51.84 | 2,093,321 | +0.55(+1.07%) |
Sep 25, 2018 | 51.82 | 52.10 | 51.06 | 51.29 | 2,981,518 | -0.21(-0.42%) |
Sep 24, 2018 | 51.80 | 52.25 | 51.22 | 51.50 | 1,982,610 | -0.30(-0.58%) |
Sep 21, 2018 | 52.51 | 53.25 | 51.66 | 51.80 | 4,035,922 | -0.59(-1.13%) |
Sep 20, 2018 | 54.73 | 54.76 | 52.13 | 52.40 | 4,831,545 | -2.67(-4.85%) |
Sep 19, 2018 | 55.07 | 55.57 | 54.58 | 55.07 | 1,527,771 | +0.07(+0.12%) |
Sep 18, 2018 | 55.08 | 55.62 | 54.89 | 55.00 | 1,682,179 | -0.03(-0.06%) |
Sep 17, 2018 | 56.15 | 56.20 | 54.76 | 55.03 | 1,870,814 | -1.20(-2.14%) |
Sep 14, 2018 | 56.30 | 56.30 | 55.21 | 56.23 | 2,118,480 | +0.02(+0.03%) |
Sep 13, 2018 | 56.43 | 56.74 | 55.93 | 56.22 | 1,681,395 | -0.31(-0.55%) |
Sep 12, 2018 | 56.45 | 56.67 | 55.88 | 56.53 | 1,395,687 | +0.15(+0.27%) |
Sep 11, 2018 | 56.07 | 56.75 | 55.98 | 56.37 | 2,150,207 | +0.15(+0.26%) |
Sep 10, 2018 | 56.65 | 56.90 | 56.00 | 56.23 | 2,363,390 | -0.20(-0.35%) |
Sep 07, 2018 | 55.78 | 56.95 | 55.39 | 56.42 | 2,699,583 | +0.52(+0.94%) |
Sep 06, 2018 | 55.94 | 56.92 | 55.76 | 55.90 | 2,864,867 | +0.24(+0.43%) |
Sep 05, 2018 | 55.80 | 56.47 | 55.01 | 55.66 | 6,068,430 | -0.16(-0.29%) |
Sep 04, 2018 | 54.41 | 55.86 | 54.35 | 55.82 | 3,868,200 | +1.86(+3.45%) |
Aug 31, 2018 | 53.96 | 53.96 | 53.96 | 0 | +0.83(+1.57%) | |
Aug 30, 2018 | 51.97 | 53.15 | 51.97 | 53.13 | 2,414,207 | +0.74(+1.42%) |
Aug 29, 2018 | 52.67 | 52.70 | 51.14 | 52.38 | 3,397,783 | -0.52(-0.98%) |
Aug 28, 2018 | 51.86 | 53.21 | 51.73 | 52.90 | 2,734,254 | +1.19(+2.31%) |
Aug 27, 2018 | 52.90 | 52.90 | 51.46 | 51.71 | 2,963,214 | -1.25(-2.37%) |
Aug 24, 2018 | 52.72 | 53.54 | 52.55 | 52.96 | 5,974,665 | +0.05(+0.10%) |
Aug 23, 2018 | 51.88 | 53.07 | 51.56 | 52.91 | 3,146,225 | +1.22(+2.36%) |
Aug 22, 2018 | 52.54 | 52.90 | 51.64 | 51.69 | 2,559,263 | -0.67(-1.27%) |
Aug 21, 2018 | 52.68 | 52.96 | 51.62 | 52.36 | 5,190,136 | -0.18(-0.34%) |
Aug 20, 2018 | 50.69 | 52.68 | 50.41 | 52.54 | 10,590,226 | +2.03(+4.02%) |
Aug 17, 2018 | 47.49 | 50.57 | 47.17 | 50.51 | 20,011,318 | +5.89(+13.20%) |
Aug 16, 2018 | 44.47 | 44.92 | 43.47 | 44.62 | 6,630,270 | +0.36(+0.81%) |
Aug 15, 2018 | 46.10 | 46.15 | 43.93 | 44.26 | 4,298,456 | -2.58(-5.50%) |
Aug 14, 2018 | 45.56 | 46.91 | 45.50 | 46.84 | 3,378,997 | +1.65(+3.64%) |
Aug 13, 2018 | 44.98 | 45.49 | 44.85 | 45.19 | 2,099,727 | +0.32(+0.70%) |
Aug 10, 2018 | 44.60 | 45.49 | 44.43 | 44.87 | 2,591,755 | +0.03(+0.06%) |
Aug 09, 2018 | 44.12 | 44.95 | 43.98 | 44.85 | 2,215,747 | +0.84(+1.90%) |
Aug 08, 2018 | 43.25 | 44.06 | 43.24 | 44.01 | 1,871,520 | +0.49(+1.14%) |
Aug 07, 2018 | 43.35 | 43.82 | 42.72 | 43.52 | 3,457,894 | +0.05(+0.12%) |
Aug 06, 2018 | 42.88 | 43.59 | 42.83 | 43.47 | 2,046,547 | +0.30(+0.69%) |
Aug 03, 2018 | 43.49 | 43.93 | 42.65 | 43.17 | 2,581,678 | -0.15(-0.34%) |
Aug 02, 2018 | 42.83 | 43.51 | 42.57 | 43.31 | 2,619,229 | +0.42(+0.97%) |
Aug 01, 2018 | 44.37 | 44.58 | 42.81 | 42.89 | 2,326,434 | -1.83(-4.10%) |
Jul 31, 2018 | 45.08 | 45.32 | 44.46 | 44.73 | 1,673,960 | -0.07(-0.15%) |
Jul 30, 2018 | 44.28 | 45.07 | 44.28 | 44.80 | 1,462,282 | +0.44(+1.00%) |
Jul 27, 2018 | 45.17 | 45.47 | 44.22 | 44.35 | 1,489,858 | -0.73(-1.63%) |
Jul 26, 2018 | 45.70 | 46.32 | 45.03 | 45.09 | 1,384,655 | -0.49(-1.09%) |
Jul 25, 2018 | 45.05 | 45.59 | 44.95 | 45.58 | 1,676,228 | +0.76(+1.69%) |
Jul 24, 2018 | 45.37 | 45.40 | 44.66 | 44.82 | 1,694,268 | -0.50(-1.09%) |
Jul 23, 2018 | 44.79 | 45.65 | 44.73 | 45.32 | 1,998,508 | +0.44(+0.97%) |
Jul 20, 2018 | 45.88 | 46.61 | 44.82 | 44.88 | 5,331,770 | -1.23(-2.67%) |
Jul 19, 2018 | 45.23 | 46.16 | 45.22 | 46.11 | 1,364,599 | +0.83(+1.83%) |
Jul 18, 2018 | 44.72 | 45.39 | 44.64 | 45.28 | 1,540,595 | +0.64(+1.43%) |
Jul 17, 2018 | 44.59 | 44.98 | 44.09 | 44.64 | 1,567,829 | -0.10(-0.23%) |
Jul 16, 2018 | 44.58 | 45.03 | 44.14 | 44.75 | 1,502,701 | +0.21(+0.48%) |
Jul 13, 2018 | 45.45 | 45.97 | 44.40 | 44.53 | 2,709,743 | -1.03(-2.27%) |
Jul 12, 2018 | 45.70 | 45.82 | 44.75 | 45.56 | 3,811,981 | -0.03(-0.06%) |
Jul 11, 2018 | 44.40 | 45.70 | 44.06 | 45.59 | 3,582,570 | +1.14(+2.55%) |
Jul 10, 2018 | 44.38 | 44.75 | 42.94 | 44.46 | 8,992,788 | -1.22(-2.67%) |
Jul 09, 2018 | 46.09 | 46.18 | 44.90 | 45.68 | 4,839,258 | -0.37(-0.80%) |
Jul 06, 2018 | 45.24 | 46.16 | 45.13 | 46.04 | 3,834,365 | +0.71(+1.56%) |
Jul 05, 2018 | 44.28 | 45.38 | 44.11 | 45.33 | 4,369,283 | +1.48(+3.39%) |
Jul 03, 2018 | 43.85 | 43.85 | 43.85 | 0 | +0.57(+1.32%) | |
Jul 02, 2018 | 42.67 | 43.27 | 41.93 | 43.28 | 2,632,040 | -0.91(-2.07%) |
Jun 29, 2018 | 44.96 | 45.07 | 44.12 | 44.19 | 1,787,027 | -0.51(-1.15%) |
Jun 28, 2018 | 43.73 | 44.85 | 43.55 | 44.70 | 1,526,323 | +0.90(+2.05%) |
Jun 27, 2018 | 43.88 | 44.55 | 43.71 | 43.81 | 2,036,391 | -0.20(-0.47%) |
Jun 26, 2018 | 43.60 | 44.09 | 42.97 | 44.01 | 2,473,899 | +0.57(+1.32%) |
Jun 25, 2018 | 43.67 | 44.10 | 43.24 | 43.44 | 2,026,544 | -0.45(-1.03%) |
Jun 22, 2018 | 45.23 | 45.27 | 43.82 | 43.89 | 2,426,053 | -1.15(-2.56%) |
Jun 21, 2018 | 44.59 | 45.22 | 44.36 | 45.04 | 2,422,069 | +0.81(+1.83%) |
Jun 20, 2018 | 43.94 | 44.30 | 43.56 | 44.23 | 1,285,736 | +0.55(+1.27%) |
Jun 19, 2018 | 43.56 | 44.03 | 43.37 | 43.68 | 2,025,624 | -0.36(-0.81%) |
Jun 18, 2018 | 42.97 | 44.06 | 42.89 | 44.04 | 2,085,597 | +0.95(+2.20%) |
Jun 15, 2018 | 43.12 | 42.56 | 43.09 | 2,802,052 | +0.53(+1.24%) | |
Jun 14, 2018 | 43.84 | 43.84 | 42.45 | 42.56 | 3,548,798 | -1.38(-3.15%) |
Jun 13, 2018 | 45.36 | 45.45 | 43.90 | 43.94 | 2,365,199 | -1.23(-2.72%) |
Jun 12, 2018 | 44.70 | 45.54 | 44.43 | 45.17 | 2,468,127 | +0.57(+1.28%) |
Jun 11, 2018 | 44.81 | 45.30 | 44.52 | 44.60 | 2,232,319 | -0.18(-0.40%) |
Jun 08, 2018 | 44.30 | 44.85 | 43.99 | 44.78 | 1,903,867 | +0.24(+0.54%) |
Jun 07, 2018 | 44.38 | 45.58 | 43.88 | 44.54 | 2,886,405 | +0.30(+0.68%) |
Jun 06, 2018 | 44.37 | 44.24 | 2,020,917 | +0.09(+0.19%) | ||
Jun 05, 2018 | 43.53 | 44.40 | 43.35 | 44.16 | 3,332,653 | +0.67(+1.55%) |
Jun 04, 2018 | 42.53 | 43.53 | 42.45 | 43.48 | 2,181,541 | +1.16(+2.74%) |
Jun 01, 2018 | 41.89 | 42.74 | 41.89 | 42.32 | 1,561,238 | +0.48(+1.14%) |
May 31, 2018 | 41.65 | 42.16 | 41.23 | 41.84 | 2,606,208 | +0.03(+0.06%) |
May 30, 2018 | 41.96 | 42.40 | 41.62 | 41.82 | 1,878,562 | +0.03(+0.08%) |
May 29, 2018 | 41.55 | 41.95 | 41.48 | 41.78 | 1,928,417 | +0.03(+0.06%) |
May 25, 2018 | 41.76 | 41.76 | 41.76 | 0 | +0.16(+0.39%) | |
May 24, 2018 | 40.56 | 42.04 | 40.56 | 41.60 | 3,592,409 | +0.96(+2.35%) |
May 23, 2018 | 39.53 | 40.74 | 39.41 | 40.64 | 3,615,649 | +1.58(+4.04%) |
May 22, 2018 | 39.31 | 39.73 | 38.93 | 39.06 | 4,082,194 | -0.06(-0.15%) |
May 21, 2018 | 39.03 | 39.57 | 38.62 | 39.12 | 4,375,167 | +0.41(+1.06%) |
May 18, 2018 | 39.97 | 40.28 | 38.70 | 38.71 | 13,383,988 | -4.74(-10.90%) |
May 17, 2018 | 43.22 | 44.27 | 43.11 | 43.45 | 6,044,743 | +0.20(+0.45%) |
May 16, 2018 | 43.26 | 43.68 | 41.98 | 43.25 | 3,588,649 | +1.01(+2.39%) |
May 15, 2018 | 41.62 | 42.40 | 41.24 | 42.24 | 1,831,626 | +0.46(+1.09%) |
May 14, 2018 | 41.52 | 41.90 | 41.30 | 41.79 | 2,525,181 | +0.44(+1.07%) |
May 11, 2018 | 40.87 | 41.65 | 40.63 | 41.35 | 1,091,827 | +0.19(+0.45%) |
May 10, 2018 | 41.39 | 41.42 | 40.30 | 41.16 | 1,983,799 | -0.58(-1.40%) |
May 09, 2018 | 41.09 | 41.87 | 40.66 | 41.74 | 2,215,141 | +0.74(+1.80%) |
May 08, 2018 | 41.06 | 41.36 | 40.71 | 41.01 | 1,394,943 | -0.10(-0.25%) |
May 07, 2018 | 42.14 | 42.14 | 40.66 | 41.11 | 1,272,381 | -0.82(-1.96%) |
May 04, 2018 | 41.61 | 42.10 | 41.15 | 41.93 | 1,232,224 | +0.18(+0.43%) |
May 03, 2018 | 42.40 | 42.44 | 41.71 | 41.75 | 2,672,698 | -0.78(-1.83%) |
May 02, 2018 | 42.35 | 42.77 | 41.74 | 42.53 | 1,410,779 | +0.03(+0.06%) |
May 01, 2018 | 42.28 | 43.29 | 41.91 | 42.51 | 1,593,332 | -0.33(-0.77%) |
Apr 30, 2018 | 43.81 | 44.18 | 42.81 | 42.84 | 2,805,441 | -0.88(-2.02%) |
Apr 27, 2018 | 41.96 | 43.74 | 41.95 | 43.72 | 2,838,201 | +1.63(+3.86%) |
Apr 26, 2018 | 41.18 | 42.16 | 40.98 | 42.09 | 1,995,468 | +0.80(+1.95%) |
Apr 25, 2018 | 40.50 | 41.35 | 40.06 | 41.29 | 1,619,866 | +0.71(+1.75%) |
Apr 24, 2018 | 40.81 | 41.35 | 40.35 | 40.57 | 1,741,498 | -0.22(-0.54%) |
Apr 23, 2018 | 39.67 | 40.87 | 39.58 | 40.80 | 1,707,641 | +1.16(+2.93%) |
Apr 20, 2018 | 39.62 | 40.56 | 39.42 | 39.63 | 1,567,055 | +0.05(+0.13%) |
Apr 19, 2018 | 39.87 | 39.91 | 38.81 | 39.58 | 1,951,101 | -0.47(-1.18%) |
Apr 18, 2018 | 40.15 | 40.77 | 40.02 | 40.06 | 1,206,346 | +0.11(+0.28%) |
Apr 17, 2018 | 40.88 | 40.96 | 39.88 | 39.95 | 1,636,466 | -0.59(-1.46%) |
Apr 16, 2018 | 40.38 | 40.71 | 39.82 | 40.54 | 1,591,786 | +0.39(+0.97%) |
Apr 13, 2018 | 41.21 | 41.33 | 39.95 | 40.15 | 1,814,285 | -0.83(-2.03%) |
Apr 12, 2018 | 41.53 | 41.87 | 40.75 | 40.98 | 1,306,088 | -0.54(-1.31%) |
Apr 11, 2018 | 41.55 | 42.21 | 41.41 | 41.52 | 1,109,799 | -0.39(-0.93%) |
Apr 10, 2018 | 41.15 | 42.08 | 41.13 | 41.91 | 1,753,423 | +1.22(+3.00%) |
Apr 09, 2018 | 40.98 | 41.29 | 40.31 | 40.69 | 1,939,245 | +0.00(+0.00%) |
Apr 06, 2018 | 42.07 | 42.32 | 40.37 | 40.69 | 1,544,989 | -1.73(-4.07%) |
Apr 05, 2018 | 41.98 | 42.48 | 41.66 | 42.42 | 901,884 | +0.55(+1.32%) |
Apr 04, 2018 | 40.32 | 41.94 | 40.30 | 41.87 | 1,385,640 | +1.03(+2.53%) |
Apr 03, 2018 | 40.36 | 40.85 | 40.26 | 40.84 | 1,321,328 | +0.57(+1.41%) |
Apr 02, 2018 | 40.91 | 41.47 | 39.58 | 40.27 | 2,689,490 | -0.75(-1.82%) |
Mar 29, 2018 | 41.02 | 41.02 | 41.02 | 0 | +0.43(+1.06%) | |
Mar 28, 2018 | 40.17 | 41.61 | 40.05 | 40.58 | 1,381,387 | +0.45(+1.12%) |
Mar 27, 2018 | 39.89 | 41.07 | 39.74 | 40.13 | 2,207,122 | +0.20(+0.51%) |
Mar 26, 2018 | 39.73 | 40.23 | 39.52 | 39.93 | 1,661,417 | +0.65(+1.66%) |
Mar 23, 2018 | 39.81 | 40.30 | 39.19 | 39.28 | 2,238,459 | -0.43(-1.09%) |
Mar 22, 2018 | 40.13 | 40.77 | 39.68 | 39.71 | 1,602,642 | -0.70(-1.74%) |
Mar 21, 2018 | 40.84 | 41.01 | 40.09 | 40.41 | 4,175,562 | -1.40(-3.34%) |
Mar 20, 2018 | 42.02 | 42.09 | 41.38 | 41.81 | 1,355,253 | -0.01(-0.02%) |
Mar 19, 2018 | 41.80 | 42.17 | 41.52 | 41.82 | 1,258,874 | +0.03(+0.08%) |
Mar 16, 2018 | 41.35 | 42.23 | 41.32 | 41.79 | 2,311,775 | +0.34(+0.82%) |
Mar 15, 2018 | 41.91 | 41.99 | 41.28 | 41.45 | 2,740,433 | -0.47(-1.13%) |
Mar 14, 2018 | 42.66 | 42.88 | 41.81 | 41.92 | 1,665,911 | -0.72(-1.69%) |
Mar 13, 2018 | 42.36 | 43.18 | 42.27 | 42.64 | 1,420,457 | +0.41(+0.96%) |
Mar 12, 2018 | 42.29 | 42.63 | 41.84 | 42.24 | 1,653,856 | -0.12(-0.28%) |
Mar 09, 2018 | 42.73 | 43.01 | 41.84 | 42.35 | 2,535,687 | -0.12(-0.28%) |
Mar 08, 2018 | 43.57 | 43.65 | 42.32 | 42.47 | 2,893,641 | -0.78(-1.80%) |
Mar 07, 2018 | 42.90 | 43.25 | 2,665,164 | -1.22(-2.74%) | ||
Mar 06, 2018 | 43.20 | 44.49 | 43.05 | 44.47 | 3,868,923 | +0.50(+1.14%) |
Mar 05, 2018 | 44.82 | 45.06 | 43.84 | 43.97 | 3,511,769 | -0.97(-2.15%) |
Mar 02, 2018 | 40.54 | 45.10 | 40.21 | 44.94 | 5,884,079 | +2.48(+5.85%) |
Mar 01, 2018 | 42.60 | 42.78 | 41.34 | 42.46 | 4,042,751 | -0.70(-1.62%) |
Feb 28, 2018 | 43.32 | 43.69 | 42.80 | 43.15 | 2,576,880 | +0.24(+0.55%) |
Feb 27, 2018 | 44.69 | 45.02 | 42.90 | 42.92 | 3,290,209 | -1.15(-2.61%) |
Feb 26, 2018 | 45.10 | 45.25 | 43.91 | 44.07 | 2,660,150 | -0.98(-2.17%) |
Feb 23, 2018 | 42.63 | 45.42 | 42.25 | 45.05 | 8,475,056 | +2.77(+6.54%) |
Feb 22, 2018 | 42.28 | 1,206,393 | +0.18(+0.42%) | |||
Feb 21, 2018 | 42.49 | 42.98 | 42.09 | 42.10 | 1,338,569 | -0.36(-0.85%) |
Feb 20, 2018 | 42.87 | 43.25 | 42.18 | 42.46 | 1,597,883 | -0.85(-1.96%) |
Feb 16, 2018 | 43.31 | 43.31 | 43.31 | 0 | +0.22(+0.51%) | |
Feb 15, 2018 | 42.69 | 43.40 | 42.30 | 43.09 | 1,585,679 | +0.74(+1.75%) |
Feb 14, 2018 | 41.10 | 42.62 | 40.78 | 42.35 | 1,768,161 | +1.00(+2.42%) |
Feb 13, 2018 | 41.40 | 41.35 | 1,190,489 | +0.67(+1.65%) | ||
Feb 12, 2018 | 40.52 | 41.01 | 40.09 | 40.68 | 1,082,089 | +0.40(+1.00%) |
Feb 09, 2018 | 40.09 | 40.88 | 38.86 | 40.28 | 2,472,459 | +0.56(+1.40%) |
Feb 08, 2018 | 41.12 | 41.28 | 39.70 | 39.72 | 2,130,169 | -1.74(-4.20%) |
Feb 07, 2018 | 41.51 | 42.18 | 40.79 | 41.46 | 2,603,477 | +0.87(+2.16%) |
Feb 06, 2018 | 39.58 | 41.00 | 38.77 | 40.59 | 2,929,657 | +1.06(+2.68%) |
Feb 05, 2018 | 40.02 | 40.52 | 39.12 | 39.53 | 2,081,364 | -0.71(-1.78%) |
Feb 02, 2018 | 41.06 | 41.56 | 39.97 | 40.24 | 2,190,539 | -1.16(-2.80%) |
Feb 01, 2018 | 41.13 | 42.31 | 40.84 | 41.40 | 1,720,734 | -0.07(-0.16%) |
Jan 31, 2018 | 41.72 | 42.18 | 41.27 | 41.47 | 1,613,960 | -0.08(-0.20%) |
Jan 30, 2018 | 42.56 | 42.73 | 41.25 | 41.56 | 1,912,731 | -1.24(-2.91%) |
Jan 29, 2018 | 42.26 | 43.10 | 42.26 | 42.80 | 1,540,929 | +0.41(+0.97%) |
Jan 26, 2018 | 41.67 | 42.39 | 41.25 | 42.39 | 2,873,786 | +0.76(+1.82%) |
Jan 25, 2018 | 42.82 | 42.89 | 41.53 | 41.63 | 2,313,513 | -0.94(-2.21%) |
Jan 24, 2018 | 43.67 | 43.94 | 42.16 | 42.57 | 3,041,161 | -1.16(-2.65%) |
Jan 23, 2018 | 43.58 | 44.15 | 43.24 | 43.73 | 1,405,173 | -0.69(-1.55%) |
Jan 22, 2018 | 43.73 | 44.43 | 43.32 | 44.42 | 1,307,904 | +0.69(+1.58%) |
Jan 19, 2018 | 43.25 | 43.82 | 42.94 | 43.73 | 1,788,535 | +0.66(+1.52%) |
Jan 18, 2018 | 42.76 | 43.23 | 42.63 | 43.08 | 1,052,006 | +0.21(+0.49%) |
Jan 17, 2018 | 42.49 | 43.03 | 42.16 | 42.87 | 1,447,358 | +0.66(+1.57%) |
Jan 16, 2018 | 43.61 | 43.71 | 42.09 | 42.20 | 2,340,832 | -1.38(-3.17%) |
Jan 12, 2018 | 43.58 | 43.58 | 43.58 | 0 | +1.45(+3.45%) | |
Jan 11, 2018 | 41.51 | 42.14 | 40.97 | 42.13 | 2,388,011 | +0.75(+1.81%) |
Jan 10, 2018 | 41.63 | 41.38 | 3,685,177 | +1.10(+2.74%) | ||
Jan 09, 2018 | 40.57 | 40.57 | 39.90 | 40.28 | 2,032,353 | -0.32(-0.79%) |
Jan 08, 2018 | 40.84 | 41.41 | 39.99 | 40.60 | 2,114,666 | +0.02(+0.04%) |
Jan 05, 2018 | 40.55 | 40.90 | 40.29 | 40.58 | 1,608,708 | +0.16(+0.40%) |
Jan 04, 2018 | 40.69 | 40.90 | 38.94 | 40.42 | 2,795,909 | -0.50(-1.21%) |
Jan 03, 2018 | 41.46 | 41.80 | 40.82 | 40.92 | 2,543,183 | -0.40(-0.96%) |
Jan 02, 2018 | 41.01 | 41.93 | 40.80 | 41.31 | 4,235,634 | +1.46(+3.67%) |
Dec 29, 2017 | 39.85 | 39.85 | 39.85 | 0 | -0.28(-0.69%) | |
Dec 28, 2017 | 40.30 | 40.30 | 39.69 | 40.13 | 1,511,197 | -0.19(-0.46%) |
Dec 27, 2017 | 40.57 | 40.78 | 40.11 | 40.31 | 2,443,796 | -0.45(-1.11%) |
Dec 26, 2017 | 40.03 | 41.29 | 40.03 | 40.77 | 1,885,320 | +0.78(+1.96%) |
Dec 22, 2017 | 39.97 | 40.16 | 39.76 | 39.98 | 2,040,291 | +0.03(+0.08%) |
Dec 21, 2017 | 39.39 | 40.10 | 39.32 | 39.95 | 1,465,394 | +0.56(+1.41%) |
Dec 20, 2017 | 39.37 | 39.64 | 38.95 | 39.39 | 2,159,595 | +0.28(+0.71%) |
Dec 19, 2017 | 39.37 | 39.52 | 38.68 | 39.12 | 1,573,158 | -0.10(-0.26%) |
Dec 18, 2017 | 38.47 | 39.38 | 38.37 | 39.22 | 2,070,451 | +0.96(+2.51%) |
Dec 15, 2017 | 38.12 | 38.72 | 37.98 | 38.26 | 3,393,617 | +0.45(+1.18%) |
Dec 14, 2017 | 38.90 | 39.39 | 37.73 | 37.81 | 2,044,034 | -1.10(-2.83%) |
Dec 13, 2017 | 38.60 | 39.10 | 38.32 | 38.91 | 1,645,566 | +0.45(+1.16%) |
Dec 12, 2017 | 38.47 | 39.02 | 37.91 | 38.47 | 1,965,777 | -0.08(-0.22%) |
Dec 11, 2017 | 38.65 | 38.78 | 38.16 | 38.55 | 2,002,256 | +0.05(+0.13%) |
Dec 08, 2017 | 37.86 | 38.54 | 37.58 | 38.50 | 1,763,788 | +0.67(+1.78%) |
Dec 07, 2017 | 38.53 | 38.70 | 37.59 | 37.83 | 2,525,181 | -0.29(-0.75%) |
Dec 06, 2017 | 38.86 | 39.15 | 37.94 | 38.12 | 2,799,953 | -0.70(-1.80%) |
Dec 05, 2017 | 39.69 | 39.69 | 38.37 | 38.81 | 2,507,510 | -0.93(-2.35%) |
Dec 04, 2017 | 38.81 | 40.24 | 38.80 | 39.75 | 4,735,610 | +1.48(+3.87%) |