Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 40.26 | 40.26 | 40.26 | 0 | -0.11(-0.28%) | |
Aug 30, 2018 | 40.15 | 40.71 | 40.14 | 40.38 | 10,814,354 | +0.04(+0.09%) |
Aug 29, 2018 | 40.53 | 40.60 | 40.11 | 40.34 | 15,197,481 | -0.28(-0.69%) |
Aug 28, 2018 | 40.46 | 40.84 | 40.20 | 40.62 | 14,092,526 | -0.33(-0.80%) |
Aug 27, 2018 | 40.21 | 41.37 | 40.01 | 40.95 | 13,436,163 | +0.95(+2.39%) |
Aug 24, 2018 | 40.09 | 40.30 | 39.80 | 39.99 | 8,862,576 | -0.06(-0.14%) |
Aug 23, 2018 | 40.07 | 40.53 | 39.92 | 40.05 | 10,153,936 | -0.19(-0.47%) |
Aug 22, 2018 | 40.73 | 40.76 | 40.22 | 40.24 | 11,981,511 | -0.53(-1.31%) |
Aug 21, 2018 | 40.38 | 41.21 | 39.92 | 40.77 | 16,707,385 | +0.21(+0.53%) |
Aug 20, 2018 | 40.81 | 41.13 | 40.08 | 40.55 | 16,160,671 | -0.22(-0.55%) |
Aug 17, 2018 | 41.71 | 41.76 | 39.71 | 40.78 | 56,442,208 | -3.41(-7.72%) |
Aug 16, 2018 | 44.71 | 44.93 | 43.93 | 44.19 | 14,725,585 | -0.07(-0.17%) |
Aug 15, 2018 | 44.58 | 44.81 | 43.95 | 44.26 | 11,051,039 | -0.81(-1.80%) |
Aug 14, 2018 | 45.11 | 45.55 | 44.93 | 45.07 | 7,383,203 | +0.12(+0.27%) |
Aug 13, 2018 | 44.77 | 45.28 | 44.40 | 44.95 | 6,908,091 | +0.11(+0.25%) |
Aug 10, 2018 | 44.89 | 45.33 | 44.63 | 44.84 | 8,682,153 | -0.96(-2.10%) |
Aug 09, 2018 | 45.61 | 46.19 | 44.87 | 45.80 | 10,210,432 | -0.95(-2.03%) |
Aug 08, 2018 | 46.21 | 46.95 | 46.07 | 46.75 | 9,079,564 | +0.51(+1.11%) |
Aug 07, 2018 | 46.39 | 46.55 | 45.73 | 46.24 | 8,079,943 | +0.14(+0.30%) |
Aug 06, 2018 | 45.73 | 46.39 | 45.56 | 46.10 | 9,181,306 | +0.60(+1.31%) |
Aug 03, 2018 | 44.90 | 45.52 | 44.58 | 45.50 | 7,548,676 | +0.68(+1.52%) |
Aug 02, 2018 | 44.15 | 45.49 | 43.89 | 44.82 | 10,057,040 | +0.13(+0.29%) |
Aug 01, 2018 | 45.55 | 45.62 | 44.50 | 44.69 | 8,933,173 | -0.61(-1.36%) |
Jul 31, 2018 | 45.05 | 45.71 | 44.87 | 45.31 | 11,608,697 | +0.67(+1.50%) |
Jul 30, 2018 | 44.98 | 45.12 | 44.36 | 44.64 | 9,987,775 | -0.36(-0.81%) |
Jul 27, 2018 | 45.31 | 46.09 | 44.61 | 45.00 | 18,892,354 | +1.05(+2.40%) |
Jul 26, 2018 | 42.86 | 44.07 | 42.83 | 43.95 | 12,486,256 | +1.13(+2.63%) |
Jul 25, 2018 | 42.66 | 42.92 | 42.05 | 42.82 | 9,961,836 | +0.05(+0.11%) |
Jul 24, 2018 | 43.42 | 44.04 | 42.70 | 42.77 | 11,700,866 | -0.48(-1.12%) |
Jul 23, 2018 | 43.14 | 43.36 | 42.32 | 43.26 | 7,903,816 | -0.31(-0.71%) |
Jul 20, 2018 | 43.48 | 43.88 | 43.05 | 43.56 | 8,365,380 | +0.08(+0.19%) |
Jul 19, 2018 | 44.45 | 44.72 | 43.38 | 43.48 | 12,323,340 | -1.50(-3.33%) |
Jul 18, 2018 | 45.62 | 45.79 | 44.57 | 44.98 | 16,431,725 | +0.91(+2.07%) |
Jul 17, 2018 | 42.81 | 44.22 | 42.81 | 44.07 | 10,402,928 | +0.92(+2.14%) |
Jul 16, 2018 | 42.89 | 43.47 | 42.82 | 43.14 | 7,758,713 | +0.17(+0.39%) |
Jul 13, 2018 | 42.47 | 43.07 | 42.40 | 42.98 | 6,815,561 | +0.42(+0.99%) |
Jul 12, 2018 | 42.24 | 42.75 | 42.24 | 42.56 | 10,437,353 | +0.45(+1.06%) |
Jul 11, 2018 | 42.90 | 43.06 | 41.91 | 42.11 | 14,306,992 | -1.43(-3.29%) |
Jul 10, 2018 | 43.35 | 43.71 | 43.10 | 43.55 | 9,438,538 | +0.20(+0.47%) |
Jul 09, 2018 | 43.10 | 43.46 | 42.40 | 43.34 | 10,439,998 | +0.36(+0.85%) |
Jul 06, 2018 | 42.35 | 43.06 | 41.84 | 42.98 | 12,308,980 | +0.64(+1.52%) |
Jul 05, 2018 | 42.31 | 42.56 | 41.91 | 42.33 | 9,561,497 | +0.60(+1.43%) |
Jul 03, 2018 | 41.74 | 41.74 | 41.74 | 0 | -0.82(-1.93%) | |
Jul 02, 2018 | 42.02 | 42.59 | 41.85 | 42.56 | 11,852,026 | -0.48(-1.10%) |
Jun 29, 2018 | 42.60 | 43.62 | 42.57 | 43.03 | 16,220,988 | +0.84(+1.99%) |
Jun 28, 2018 | 41.89 | 42.38 | 41.52 | 42.19 | 14,769,143 | +0.04(+0.09%) |
Jun 27, 2018 | 43.71 | 43.96 | 42.11 | 42.16 | 15,989,616 | -1.32(-3.04%) |
Jun 26, 2018 | 43.94 | 44.07 | 43.37 | 43.48 | 15,827,522 | -0.04(-0.09%) |
Jun 25, 2018 | 43.79 | 44.09 | 42.93 | 43.52 | 15,502,091 | -1.16(-2.61%) |
Jun 22, 2018 | 46.02 | 46.02 | 44.47 | 44.68 | 14,169,030 | -0.96(-2.10%) |
Jun 21, 2018 | 46.20 | 46.39 | 45.34 | 45.64 | 14,178,199 | +0.38(+0.84%) |
Jun 20, 2018 | 45.42 | 45.63 | 44.85 | 45.26 | 10,447,166 | +0.03(+0.06%) |
Jun 19, 2018 | 44.31 | 45.47 | 43.97 | 45.23 | 14,582,457 | +0.21(+0.48%) |
Jun 18, 2018 | 45.54 | 45.65 | 44.86 | 45.02 | 14,782,104 | -0.92(-2.01%) |
Jun 15, 2018 | 46.29 | 46.29 | 45.94 | 24,949,156 | -0.35(-0.76%) | |
Jun 14, 2018 | 47.50 | 47.55 | 46.23 | 46.29 | 17,683,122 | -1.20(-2.53%) |
Jun 13, 2018 | 46.86 | 48.06 | 46.82 | 47.50 | 18,433,584 | +0.11(+0.24%) |
Jun 12, 2018 | 46.65 | 47.40 | 46.42 | 47.38 | 18,501,402 | +0.90(+1.94%) |
Jun 11, 2018 | 47.70 | 47.72 | 46.18 | 46.48 | 20,095,916 | -1.17(-2.46%) |
Jun 08, 2018 | 46.96 | 47.71 | 46.80 | 47.65 | 10,684,781 | -0.09(-0.20%) |
Jun 07, 2018 | 48.08 | 48.28 | 46.95 | 47.75 | 18,104,960 | -1.19(-2.44%) |
Jun 06, 2018 | 48.55 | 48.94 | 10,755,265 | -0.35(-0.72%) | ||
Jun 05, 2018 | 49.11 | 49.59 | 48.74 | 49.29 | 14,539,693 | +0.58(+1.19%) |
Jun 04, 2018 | 48.77 | 48.88 | 48.34 | 48.72 | 10,533,866 | +0.05(+0.10%) |
Jun 01, 2018 | 47.79 | 48.70 | 47.62 | 48.67 | 12,173,268 | +1.36(+2.88%) |
May 31, 2018 | 47.80 | 48.08 | 47.16 | 47.31 | 17,670,158 | -0.75(-1.57%) |
May 30, 2018 | 48.80 | 48.90 | 47.93 | 48.06 | 14,424,657 | -0.40(-0.83%) |
May 29, 2018 | 47.61 | 48.68 | 47.55 | 48.46 | 17,272,668 | +1.09(+2.30%) |
May 25, 2018 | 47.37 | 47.37 | 47.37 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 47.13 | 47.43 | 46.45 | 47.30 | 11,163,639 | +0.40(+0.85%) |
May 23, 2018 | 46.41 | 47.33 | 46.33 | 46.90 | 16,738,970 | +0.27(+0.58%) |
May 22, 2018 | 46.96 | 47.63 | 46.40 | 46.63 | 16,263,691 | +0.23(+0.50%) |
May 21, 2018 | 47.05 | 47.66 | 45.81 | 46.40 | 22,515,506 | +0.45(+0.99%) |
May 18, 2018 | 46.67 | 46.82 | 45.03 | 45.94 | 55,006,060 | -4.13(-8.25%) |
May 17, 2018 | 50.74 | 51.02 | 49.61 | 50.07 | 21,578,182 | -1.12(-2.19%) |
May 16, 2018 | 50.57 | 51.46 | 50.54 | 51.19 | 10,951,001 | +1.00(+2.00%) |
May 15, 2018 | 50.80 | 50.88 | 49.63 | 50.19 | 13,830,252 | -1.09(-2.12%) |
May 14, 2018 | 51.81 | 52.84 | 51.25 | 51.28 | 13,286,437 | +0.39(+0.77%) |
May 11, 2018 | 51.44 | 51.86 | 50.62 | 50.89 | 11,743,573 | -0.64(-1.24%) |
May 10, 2018 | 50.60 | 51.61 | 50.41 | 51.53 | 10,628,922 | +1.30(+2.59%) |
May 09, 2018 | 49.67 | 50.27 | 49.42 | 50.23 | 10,323,752 | +0.63(+1.27%) |
May 08, 2018 | 48.90 | 49.64 | 48.85 | 49.60 | 14,540,537 | +0.80(+1.64%) |
May 07, 2018 | 48.94 | 49.09 | 48.39 | 48.80 | 10,854,629 | +0.03(+0.06%) |
May 04, 2018 | 46.76 | 48.89 | 46.56 | 48.77 | 13,495,793 | +1.72(+3.65%) |
May 03, 2018 | 46.65 | 47.24 | 46.29 | 47.06 | 12,563,233 | +0.17(+0.36%) |
May 02, 2018 | 47.01 | 47.58 | 46.74 | 46.89 | 11,083,480 | -0.35(-0.75%) |
May 01, 2018 | 46.16 | 47.28 | 45.94 | 47.24 | 11,781,891 | +1.15(+2.50%) |
Apr 30, 2018 | 45.95 | 46.35 | 45.63 | 46.09 | 13,680,557 | +0.25(+0.55%) |
Apr 27, 2018 | 47.36 | 47.69 | 45.69 | 45.84 | 12,408,458 | -1.01(-2.16%) |
Apr 26, 2018 | 46.41 | 47.01 | 45.98 | 46.85 | 13,683,584 | +1.25(+2.75%) |
Apr 25, 2018 | 45.25 | 45.91 | 44.30 | 45.60 | 14,314,472 | +0.39(+0.86%) |
Apr 24, 2018 | 47.05 | 47.37 | 44.71 | 45.21 | 17,628,730 | -1.35(-2.91%) |
Apr 23, 2018 | 47.82 | 48.01 | 46.33 | 46.56 | 13,392,470 | -0.84(-1.78%) |
Apr 20, 2018 | 47.40 | 48.29 | 47.03 | 47.41 | 17,520,608 | -0.09(-0.20%) |
Apr 19, 2018 | 49.81 | 50.28 | 47.14 | 47.50 | 26,337,634 | -3.28(-6.47%) |
Apr 18, 2018 | 51.96 | 52.29 | 50.64 | 50.79 | 20,147,444 | -2.90(-5.41%) |
Apr 17, 2018 | 53.08 | 54.19 | 53.05 | 53.69 | 10,586,771 | +0.92(+1.74%) |
Apr 16, 2018 | 52.37 | 53.12 | 52.13 | 52.77 | 8,602,655 | +0.74(+1.43%) |
Apr 13, 2018 | 52.78 | 52.95 | 51.70 | 52.03 | 7,313,449 | -0.33(-0.64%) |
Apr 12, 2018 | 51.31 | 52.59 | 51.19 | 52.36 | 9,842,600 | +1.37(+2.69%) |
Apr 11, 2018 | 50.56 | 51.88 | 50.43 | 50.99 | 10,091,838 | +0.14(+0.27%) |
Apr 10, 2018 | 50.67 | 51.27 | 49.92 | 50.85 | 11,449,702 | +1.65(+3.36%) |
Apr 09, 2018 | 49.16 | 51.02 | 49.00 | 49.20 | 12,007,565 | +0.63(+1.30%) |
Apr 06, 2018 | 49.42 | 49.99 | 48.18 | 48.57 | 16,260,351 | -1.81(-3.59%) |
Apr 05, 2018 | 51.84 | 52.16 | 49.98 | 50.38 | 13,203,294 | -1.18(-2.29%) |
Apr 04, 2018 | 48.52 | 51.74 | 48.52 | 51.56 | 12,916,912 | +1.47(+2.93%) |
Apr 03, 2018 | 49.66 | 50.52 | 49.19 | 50.09 | 11,638,854 | +1.01(+2.06%) |
Apr 02, 2018 | 51.29 | 51.53 | 48.64 | 49.08 | 22,695,174 | -2.52(-4.89%) |
Mar 29, 2018 | 51.60 | 51.60 | 51.60 | 0 | +1.44(+2.87%) | |
Mar 28, 2018 | 51.04 | 51.44 | 49.86 | 50.16 | 17,969,924 | -1.28(-2.49%) |
Mar 27, 2018 | 54.75 | 54.95 | 50.89 | 51.44 | 18,877,054 | -2.81(-5.18%) |
Mar 26, 2018 | 53.09 | 54.30 | 52.53 | 54.26 | 15,612,492 | +2.87(+5.58%) |
Mar 23, 2018 | 54.44 | 54.59 | 51.39 | 51.39 | 20,906,452 | -3.32(-6.07%) |
Mar 22, 2018 | 55.37 | 56.25 | 54.66 | 54.71 | 16,025,457 | -1.69(-2.99%) |
Mar 21, 2018 | 55.30 | 57.13 | 55.18 | 56.40 | 18,500,236 | +1.44(+2.62%) |
Mar 20, 2018 | 54.21 | 55.23 | 54.12 | 54.96 | 9,188,980 | +0.68(+1.25%) |
Mar 19, 2018 | 54.58 | 54.82 | 53.33 | 54.28 | 14,811,515 | -0.87(-1.58%) |
Mar 16, 2018 | 56.03 | 56.16 | 54.96 | 55.16 | 16,240,551 | -0.78(-1.39%) |
Mar 15, 2018 | 56.05 | 56.83 | 55.30 | 55.94 | 12,867,664 | +0.05(+0.08%) |
Mar 14, 2018 | 55.67 | 56.34 | 55.11 | 55.89 | 12,819,232 | +0.50(+0.90%) |
Mar 13, 2018 | 56.96 | 57.75 | 55.20 | 55.39 | 16,883,422 | -1.19(-2.10%) |
Mar 12, 2018 | 57.45 | 57.90 | 56.49 | 56.58 | 17,461,512 | -0.59(-1.04%) |
Mar 09, 2018 | 55.41 | 57.31 | 55.18 | 57.17 | 19,469,548 | +2.08(+3.77%) |
Mar 08, 2018 | 55.45 | 55.59 | 54.75 | 55.09 | 13,162,022 | -0.05(-0.08%) |
Mar 07, 2018 | 54.38 | 55.14 | 18,625,524 | -0.53(-0.95%) | ||
Mar 06, 2018 | 54.12 | 55.83 | 53.91 | 55.67 | 25,040,466 | +2.19(+4.10%) |
Mar 05, 2018 | 53.18 | 54.21 | 52.99 | 53.48 | 14,357,624 | -0.37(-0.69%) |
Mar 02, 2018 | 51.87 | 53.95 | 51.15 | 53.85 | 16,940,074 | +0.89(+1.68%) |
Mar 01, 2018 | 53.39 | 54.23 | 52.09 | 52.96 | 18,673,756 | -0.48(-0.90%) |
Feb 28, 2018 | 53.73 | 54.53 | 53.43 | 53.44 | 14,163,595 | -0.05(-0.09%) |
Feb 27, 2018 | 54.41 | 54.66 | 53.48 | 53.49 | 14,110,902 | -1.09(-1.99%) |
Feb 26, 2018 | 53.37 | 54.74 | 53.28 | 54.57 | 15,969,406 | +1.67(+3.16%) |
Feb 23, 2018 | 52.51 | 53.01 | 52.25 | 52.90 | 14,583,299 | +0.87(+1.68%) |
Feb 22, 2018 | 52.42 | 52.87 | 51.79 | 52.03 | 16,068,030 | -0.06(-0.11%) |
Feb 21, 2018 | 52.89 | 53.21 | 52.08 | 52.09 | 17,726,554 | -0.49(-0.94%) |
Feb 20, 2018 | 50.80 | 53.17 | 50.43 | 52.58 | 23,698,826 | +1.61(+3.15%) |
Feb 16, 2018 | 50.97 | 50.97 | 50.97 | 0 | +0.96(+1.93%) | |
Feb 15, 2018 | 48.31 | 50.02 | 46.98 | 50.01 | 29,020,440 | +1.88(+3.91%) |
Feb 14, 2018 | 45.76 | 48.28 | 45.53 | 48.13 | 23,789,202 | +2.23(+4.86%) |
Feb 13, 2018 | 45.99 | 45.90 | 13,895,473 | +0.05(+0.10%) | ||
Feb 12, 2018 | 45.35 | 46.20 | 44.85 | 45.85 | 17,569,404 | +1.32(+2.95%) |
Feb 09, 2018 | 43.39 | 44.92 | 41.80 | 44.53 | 24,451,396 | +2.16(+5.09%) |
Feb 08, 2018 | 45.53 | 42.37 | 42.38 | 21,487,404 | -2.72(-6.04%) | |
Feb 07, 2018 | 46.19 | 46.85 | 45.08 | 45.10 | 15,925,105 | -1.44(-3.10%) |
Feb 06, 2018 | 43.91 | 46.55 | 42.98 | 46.54 | 23,113,858 | +0.78(+1.70%) |
Feb 05, 2018 | 46.29 | 47.64 | 45.04 | 45.77 | 19,355,788 | -1.18(-2.51%) |
Feb 02, 2018 | 48.70 | 48.70 | 46.82 | 46.94 | 18,151,770 | -2.41(-4.88%) |
Feb 01, 2018 | 49.24 | 50.18 | 49.03 | 49.35 | 10,468,066 | -0.32(-0.65%) |
Jan 31, 2018 | 49.72 | 50.15 | 49.04 | 49.67 | 14,212,207 | +0.23(+0.47%) |
Jan 30, 2018 | 50.28 | 50.30 | 49.29 | 49.44 | 15,753,129 | -1.81(-3.52%) |
Jan 29, 2018 | 52.55 | 52.72 | 50.78 | 51.25 | 13,324,105 | -1.66(-3.13%) |
Jan 26, 2018 | 52.26 | 52.91 | 51.88 | 52.91 | 12,149,498 | +1.26(+2.44%) |
Jan 25, 2018 | 53.89 | 54.40 | 51.37 | 51.65 | 16,476,248 | -1.04(-1.97%) |
Jan 24, 2018 | 53.09 | 53.19 | 52.20 | 52.69 | 12,737,268 | -0.84(-1.57%) |
Jan 23, 2018 | 53.61 | 53.89 | 52.96 | 53.53 | 9,502,181 | +0.31(+0.57%) |
Jan 22, 2018 | 53.23 | 53.29 | 52.68 | 53.22 | 12,346,612 | +0.06(+0.10%) |
Jan 19, 2018 | 53.44 | 53.46 | 52.08 | 53.17 | 12,370,990 | +0.00(+0.00%) |
Jan 18, 2018 | 52.56 | 54.31 | 52.50 | 53.17 | 19,083,016 | +0.06(+0.10%) |
Jan 17, 2018 | 51.60 | 53.28 | 51.38 | 53.11 | 19,348,948 | +2.63(+5.21%) |
Jan 16, 2018 | 50.78 | 51.31 | 50.03 | 50.48 | 15,519,945 | +0.97(+1.96%) |
Jan 12, 2018 | 49.51 | 49.51 | 49.51 | 0 | +0.23(+0.47%) | |
Jan 11, 2018 | 49.53 | 49.58 | 48.74 | 49.28 | 11,529,815 | -0.09(-0.19%) |
Jan 10, 2018 | 49.37 | 15,661,178 | -1.44(-2.84%) | |||
Jan 09, 2018 | 52.03 | 52.04 | 50.05 | 50.81 | 14,618,601 | -0.98(-1.90%) |
Jan 08, 2018 | 50.95 | 52.29 | 50.92 | 51.80 | 13,651,879 | +1.22(+2.42%) |
Jan 05, 2018 | 50.62 | 50.86 | 50.22 | 50.57 | 11,770,231 | +0.29(+0.57%) |
Jan 04, 2018 | 50.48 | 50.89 | 50.00 | 50.29 | 10,180,340 | +0.29(+0.57%) |
Jan 03, 2018 | 49.59 | 50.27 | 49.26 | 50.00 | 11,756,350 | +0.87(+1.77%) |
Jan 02, 2018 | 47.87 | 49.15 | 47.44 | 49.13 | 10,597,272 | +1.78(+3.76%) |
Dec 29, 2017 | 47.35 | 47.35 | 47.35 | 0 | -0.56(-1.16%) | |
Dec 28, 2017 | 48.06 | 48.30 | 47.70 | 47.91 | 6,081,381 | +0.04(+0.08%) |
Dec 27, 2017 | 47.55 | 48.01 | 47.21 | 47.87 | 6,432,149 | +0.58(+1.23%) |
Dec 26, 2017 | 47.64 | 46.70 | 47.29 | 7,981,233 | -0.94(-1.94%) | |
Dec 22, 2017 | 47.93 | 48.39 | 47.52 | 48.22 | 8,731,505 | +0.16(+0.33%) |
Dec 21, 2017 | 49.26 | 49.38 | 47.99 | 48.06 | 10,286,274 | -1.30(-2.63%) |
Dec 20, 2017 | 50.12 | 50.25 | 49.02 | 49.36 | 10,741,646 | +0.31(+0.62%) |
Dec 19, 2017 | 48.95 | 49.49 | 48.47 | 49.05 | 11,494,660 | -0.41(-0.82%) |
Dec 18, 2017 | 49.24 | 49.59 | 48.87 | 49.46 | 14,361,182 | +0.80(+1.64%) |
Dec 15, 2017 | 47.77 | 48.98 | 47.38 | 48.67 | 15,735,860 | +1.14(+2.40%) |
Dec 14, 2017 | 47.24 | 47.99 | 46.84 | 47.53 | 9,651,358 | +0.51(+1.08%) |
Dec 13, 2017 | 47.06 | 47.31 | 46.84 | 47.02 | 14,959,989 | +0.27(+0.57%) |
Dec 12, 2017 | 47.70 | 47.92 | 46.75 | 46.75 | 10,305,755 | -1.07(-2.23%) |
Dec 11, 2017 | 47.77 | 48.35 | 47.21 | 47.81 | 10,514,363 | +0.18(+0.37%) |
Dec 08, 2017 | 49.09 | 49.82 | 47.41 | 47.64 | 16,336,581 | -0.81(-1.66%) |
Dec 07, 2017 | 47.88 | 48.71 | 47.55 | 48.44 | 15,840,512 | +1.19(+2.53%) |
Dec 06, 2017 | 46.19 | 47.49 | 45.47 | 47.25 | 20,810,372 | +0.86(+1.86%) |
Dec 05, 2017 | 45.80 | 48.07 | 44.69 | 46.39 | 22,702,880 | +0.29(+0.62%) |
Dec 04, 2017 | 48.22 | 48.48 | 45.64 | 46.10 | 21,543,018 | -1.98(-4.12%) |
Dec 01, 2017 | 48.17 | 48.82 | 47.48 | 48.08 | 17,567,310 | -0.80(-1.63%) |
Nov 30, 2017 | 49.75 | 49.79 | 48.47 | 48.88 | 15,703,957 | -0.13(-0.26%) |
Nov 29, 2017 | 52.67 | 52.85 | 47.79 | 49.01 | 27,311,118 | -4.09(-7.71%) |
Nov 28, 2017 | 52.80 | 53.38 | 52.57 | 53.10 | 8,505,550 | +0.36(+0.69%) |
Nov 27, 2017 | 53.10 | 52.12 | 52.74 | 8,593,763 | -0.90(-1.68%) | |
Nov 24, 2017 | 53.58 | 53.84 | 53.42 | 53.64 | 3,998,136 | +0.21(+0.40%) |
Nov 22, 2017 | 54.59 | 54.65 | 53.26 | 53.43 | 8,963,418 | -0.94(-1.74%) |
Nov 21, 2017 | 53.63 | 54.43 | 53.63 | 54.37 | 11,028,299 | +1.09(+2.05%) |
Nov 20, 2017 | 52.39 | 53.83 | 52.39 | 53.28 | 15,526,872 | +1.04(+2.00%) |
Nov 17, 2017 | 55.91 | 56.30 | 51.86 | 52.23 | 29,671,436 | -1.25(-2.33%) |
Nov 16, 2017 | 52.11 | 53.63 | 52.02 | 53.48 | 17,980,792 | +1.91(+3.71%) |
Nov 15, 2017 | 51.99 | 52.28 | 51.28 | 51.57 | 10,372,928 | -0.60(-1.15%) |
Nov 14, 2017 | 52.55 | 52.61 | 51.60 | 52.17 | 10,422,256 | -0.56(-1.07%) |
Nov 13, 2017 | 52.15 | 52.78 | 51.87 | 52.73 | 10,176,635 | +0.62(+1.19%) |
Nov 10, 2017 | 51.46 | 52.25 | 51.14 | 52.11 | 7,973,688 | +0.81(+1.59%) |
Nov 09, 2017 | 52.23 | 52.32 | 50.67 | 51.30 | 11,105,479 | -1.33(-2.53%) |
Nov 08, 2017 | 52.23 | 52.83 | 51.99 | 52.63 | 8,075,809 | +0.42(+0.80%) |
Nov 07, 2017 | 52.13 | 52.90 | 52.07 | 52.22 | 8,842,966 | +0.13(+0.25%) |
Nov 06, 2017 | 52.42 | 52.45 | 51.50 | 52.09 | 8,526,288 | -0.20(-0.39%) |
Nov 03, 2017 | 52.05 | 52.29 | 51.71 | 52.29 | 6,019,849 | +0.27(+0.52%) |
Nov 02, 2017 | 51.52 | 52.13 | 50.96 | 52.02 | 7,078,155 | +0.51(+0.99%) |
Nov 01, 2017 | 52.71 | 53.02 | 51.04 | 51.51 | 11,331,980 | -0.67(-1.28%) |
Oct 31, 2017 | 51.83 | 52.41 | 51.50 | 52.18 | 8,284,248 | +0.49(+0.95%) |
Oct 30, 2017 | 52.24 | 52.34 | 51.39 | 51.69 | 7,933,036 | -0.73(-1.39%) |
Oct 27, 2017 | 52.02 | 52.54 | 51.32 | 52.42 | 11,380,809 | +0.70(+1.36%) |
Oct 26, 2017 | 51.48 | 52.18 | 51.40 | 51.72 | 8,876,506 | +0.58(+1.14%) |
Oct 25, 2017 | 52.05 | 52.12 | 50.46 | 51.13 | 14,809,570 | -1.00(-1.92%) |
Oct 24, 2017 | 52.35 | 52.39 | 51.65 | 52.13 | 8,395,507 | +0.01(+0.02%) |
Oct 23, 2017 | 52.23 | 52.46 | 51.60 | 52.12 | 11,898,822 | +0.26(+0.50%) |
Oct 20, 2017 | 51.63 | 52.00 | 51.61 | 51.87 | 11,436,699 | +0.70(+1.37%) |
Oct 19, 2017 | 50.58 | 51.17 | 50.07 | 51.16 | 8,612,153 | -0.01(-0.02%) |
Oct 18, 2017 | 51.13 | 51.42 | 50.55 | 51.17 | 10,229,552 | +0.19(+0.38%) |
Oct 17, 2017 | 50.83 | 51.12 | 50.19 | 50.98 | 11,075,977 | +0.08(+0.16%) |
Oct 16, 2017 | 50.19 | 50.94 | 50.19 | 50.89 | 10,726,013 | +1.02(+2.04%) |
Oct 13, 2017 | 49.56 | 49.97 | 49.23 | 49.88 | 11,039,902 | +0.58(+1.18%) |
Oct 12, 2017 | 49.15 | 50.05 | 49.04 | 49.29 | 13,638,677 | +0.07(+0.15%) |
Oct 11, 2017 | 48.44 | 49.35 | 48.36 | 49.22 | 8,376,933 | +0.59(+1.22%) |
Oct 10, 2017 | 49.05 | 49.07 | 47.89 | 48.63 | 8,886,350 | -0.09(-0.19%) |
Oct 09, 2017 | 48.72 | 49.05 | 48.28 | 48.72 | 9,476,781 | +0.27(+0.55%) |
Oct 06, 2017 | 47.34 | 48.46 | 47.30 | 48.45 | 9,202,724 | +0.90(+1.89%) |
Oct 05, 2017 | 47.76 | 47.84 | 46.95 | 47.56 | 10,096,296 | -0.16(-0.33%) |
Oct 04, 2017 | 47.88 | 48.08 | 47.30 | 47.71 | 8,969,833 | -0.22(-0.46%) |
Oct 03, 2017 | 48.28 | 48.42 | 47.41 | 47.94 | 12,225,504 | -0.22(-0.46%) |
Oct 02, 2017 | 48.28 | 48.67 | 47.73 | 48.16 | 16,907,728 | -0.01(-0.02%) |
Sep 29, 2017 | 46.78 | 48.34 | 46.75 | 48.17 | 22,720,074 | +1.36(+2.90%) |
Sep 28, 2017 | 45.24 | 47.05 | 44.99 | 46.81 | 23,901,754 | +1.65(+3.64%) |
Sep 27, 2017 | 43.21 | 45.97 | 43.16 | 45.16 | 22,019,668 | +2.70(+6.36%) |
Sep 26, 2017 | 43.05 | 43.33 | 42.15 | 42.46 | 11,989,680 | -0.38(-0.88%) |
Sep 25, 2017 | 43.94 | 44.05 | 42.51 | 42.84 | 12,376,577 | -1.33(-3.01%) |
Sep 22, 2017 | 43.36 | 44.30 | 43.31 | 44.17 | 6,345,639 | +0.57(+1.31%) |
Sep 21, 2017 | 43.75 | 43.95 | 43.24 | 43.60 | 9,228,729 | -0.12(-0.27%) |
Sep 20, 2017 | 44.73 | 44.73 | 43.26 | 43.72 | 11,918,785 | -0.91(-2.03%) |
Sep 19, 2017 | 44.41 | 44.85 | 44.00 | 44.62 | 10,149,462 | +0.19(+0.44%) |
Sep 18, 2017 | 44.20 | 44.87 | 44.14 | 44.43 | 12,129,003 | +0.84(+1.93%) |
Sep 15, 2017 | 43.43 | 44.10 | 43.34 | 43.59 | 15,011,122 | +0.08(+0.19%) |
Sep 14, 2017 | 42.52 | 43.79 | 42.33 | 43.51 | 13,343,612 | +0.86(+2.02%) |
Sep 13, 2017 | 42.63 | 42.92 | 42.10 | 42.65 | 8,111,491 | +0.43(+1.03%) |
Sep 12, 2017 | 42.39 | 42.55 | 41.95 | 42.21 | 7,823,732 | +0.06(+0.15%) |
Sep 11, 2017 | 41.51 | 42.34 | 41.47 | 42.15 | 9,616,915 | +1.14(+2.77%) |
Sep 08, 2017 | 41.80 | 41.84 | 40.80 | 41.01 | 8,791,019 | -0.80(-1.92%) |
Sep 07, 2017 | 41.55 | 41.98 | 41.23 | 41.81 | 8,966,951 | +0.45(+1.10%) |
Sep 06, 2017 | 41.33 | 41.57 | 40.89 | 41.36 | 13,103,566 | +0.23(+0.56%) |
Sep 05, 2017 | 41.27 | 41.57 | 40.57 | 41.13 | 9,947,872 | -0.57(-1.37%) |