Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 55.04 | 55.04 | 55.04 | 0 | +0.04(+0.07%) | |
Aug 30, 2018 | 55.10 | 55.32 | 54.85 | 55.00 | 5,912,380 | -0.22(-0.39%) |
Aug 29, 2018 | 54.87 | 55.29 | 54.79 | 55.22 | 6,840,797 | +0.14(+0.26%) |
Aug 28, 2018 | 55.25 | 55.27 | 54.87 | 55.08 | 7,395,024 | -0.29(-0.52%) |
Aug 27, 2018 | 55.64 | 55.72 | 54.99 | 55.36 | 6,335,116 | -0.04(-0.07%) |
Aug 24, 2018 | 55.37 | 55.57 | 55.18 | 55.40 | 6,176,387 | +0.06(+0.10%) |
Aug 23, 2018 | 55.27 | 55.52 | 55.16 | 55.35 | 6,904,411 | -0.06(-0.10%) |
Aug 22, 2018 | 55.52 | 55.69 | 55.25 | 55.40 | 7,343,792 | -0.10(-0.19%) |
Aug 21, 2018 | 56.34 | 56.38 | 55.44 | 55.51 | 12,230,415 | -0.80(-1.43%) |
Aug 20, 2018 | 55.37 | 56.35 | 55.32 | 56.31 | 12,983,954 | +0.89(+1.61%) |
Aug 17, 2018 | 55.20 | 55.56 | 55.13 | 55.42 | 9,778,417 | +0.17(+0.30%) |
Aug 16, 2018 | 54.25 | 55.37 | 54.06 | 55.25 | 23,041,466 | +1.19(+2.20%) |
Aug 15, 2018 | 53.55 | 54.22 | 53.34 | 54.06 | 13,571,623 | +0.73(+1.37%) |
Aug 14, 2018 | 53.45 | 53.73 | 53.17 | 53.33 | 8,219,447 | -0.21(-0.39%) |
Aug 13, 2018 | 53.07 | 53.68 | 53.02 | 53.54 | 11,859,068 | +0.52(+0.98%) |
Aug 10, 2018 | 52.88 | 53.37 | 52.71 | 53.02 | 9,270,624 | +0.06(+0.11%) |
Aug 09, 2018 | 53.66 | 53.66 | 52.80 | 52.96 | 8,912,036 | -0.55(-1.03%) |
Aug 08, 2018 | 53.37 | 53.76 | 53.08 | 53.52 | 8,111,398 | +0.09(+0.17%) |
Aug 07, 2018 | 53.04 | 53.76 | 52.99 | 53.43 | 10,073,053 | +0.29(+0.54%) |
Aug 06, 2018 | 53.04 | 53.35 | 52.72 | 53.14 | 10,225,963 | +0.23(+0.44%) |
Aug 03, 2018 | 52.32 | 52.98 | 52.14 | 52.91 | 8,719,590 | +0.57(+1.09%) |
Aug 02, 2018 | 52.40 | 52.51 | 52.06 | 52.34 | 8,592,491 | -0.22(-0.41%) |
Aug 01, 2018 | 52.73 | 53.08 | 52.52 | 52.56 | 9,452,522 | -0.30(-0.58%) |
Jul 31, 2018 | 52.08 | 53.06 | 52.07 | 52.86 | 19,243,748 | +0.85(+1.64%) |
Jul 30, 2018 | 51.19 | 52.08 | 50.98 | 52.01 | 12,043,376 | +1.06(+2.08%) |
Jul 27, 2018 | 50.12 | 51.38 | 50.06 | 50.95 | 10,482,723 | -0.42(-0.81%) |
Jul 26, 2018 | 51.85 | 52.32 | 51.35 | 51.37 | 13,884,652 | -0.39(-0.74%) |
Jul 25, 2018 | 50.90 | 51.82 | 50.86 | 51.75 | 13,108,144 | +0.86(+1.69%) |
Jul 24, 2018 | 50.48 | 50.91 | 50.41 | 50.89 | 11,808,410 | +0.59(+1.16%) |
Jul 23, 2018 | 50.21 | 50.38 | 50.16 | 50.31 | 8,640,144 | +0.14(+0.27%) |
Jul 20, 2018 | 49.80 | 50.19 | 49.76 | 50.17 | 8,570,273 | +0.01(+0.02%) |
Jul 19, 2018 | 50.35 | 50.51 | 49.95 | 50.16 | 9,071,885 | -0.34(-0.68%) |
Jul 18, 2018 | 50.24 | 50.53 | 50.05 | 50.51 | 7,901,873 | +0.33(+0.66%) |
Jul 17, 2018 | 50.18 | 50.40 | 50.12 | 50.18 | 6,292,500 | -0.05(-0.10%) |
Jul 16, 2018 | 50.50 | 50.52 | 50.02 | 50.23 | 5,624,115 | -0.24(-0.48%) |
Jul 13, 2018 | 49.97 | 50.59 | 49.97 | 50.47 | 9,161,895 | +0.18(+0.37%) |
Jul 12, 2018 | 50.43 | 49.87 | 50.28 | 10,017,023 | +0.61(+1.23%) | |
Jul 11, 2018 | 49.87 | 49.91 | 49.43 | 49.67 | 7,196,455 | -0.32(-0.64%) |
Jul 10, 2018 | 50.07 | 50.26 | 49.84 | 50.00 | 13,392,580 | +0.22(+0.45%) |
Jul 09, 2018 | 50.12 | 50.24 | 49.75 | 49.77 | 10,370,134 | -0.14(-0.29%) |
Jul 06, 2018 | 49.59 | 50.16 | 49.59 | 49.91 | 10,158,410 | +0.45(+0.91%) |
Jul 05, 2018 | 49.27 | 49.72 | 49.02 | 49.47 | 11,306,856 | +0.75(+1.53%) |
Jul 03, 2018 | 48.72 | 48.72 | 48.72 | 0 | +0.20(+0.41%) | |
Jul 02, 2018 | 48.59 | 48.60 | 48.09 | 48.52 | 11,351,014 | -0.19(-0.40%) |
Jun 29, 2018 | 48.57 | 49.33 | 48.43 | 48.71 | 17,865,510 | +0.32(+0.66%) |
Jun 28, 2018 | 48.24 | 48.75 | 48.14 | 48.39 | 12,712,766 | +0.34(+0.70%) |
Jun 27, 2018 | 48.71 | 49.02 | 47.99 | 48.05 | 13,018,611 | -0.67(-1.38%) |
Jun 26, 2018 | 48.82 | 48.97 | 48.64 | 48.73 | 14,946,222 | -0.29(-0.59%) |
Jun 25, 2018 | 49.28 | 49.45 | 48.66 | 49.02 | 13,147,562 | -0.31(-0.63%) |
Jun 22, 2018 | 49.18 | 49.69 | 49.13 | 49.33 | 16,091,243 | +0.23(+0.47%) |
Jun 21, 2018 | 49.17 | 49.17 | 48.80 | 49.10 | 11,101,484 | -0.08(-0.16%) |
Jun 20, 2018 | 49.00 | 49.34 | 48.78 | 49.18 | 15,168,690 | +0.20(+0.41%) |
Jun 19, 2018 | 48.67 | 49.20 | 48.66 | 48.98 | 12,486,804 | +0.03(+0.07%) |
Jun 18, 2018 | 49.23 | 49.24 | 48.62 | 48.94 | 11,891,040 | -0.83(-1.68%) |
Jun 15, 2018 | 49.83 | 49.13 | 49.78 | 20,506,866 | +0.38(+0.76%) | |
Jun 14, 2018 | 49.81 | 50.06 | 49.13 | 49.40 | 14,896,569 | -0.44(-0.89%) |
Jun 13, 2018 | 49.83 | 50.14 | 49.65 | 49.84 | 11,828,484 | +0.12(+0.24%) |
Jun 12, 2018 | 49.67 | 49.86 | 49.38 | 49.72 | 9,954,453 | +0.09(+0.18%) |
Jun 11, 2018 | 49.99 | 50.06 | 49.44 | 49.64 | 9,037,874 | -0.20(-0.40%) |
Jun 08, 2018 | 49.38 | 49.89 | 49.35 | 49.83 | 12,153,430 | +0.47(+0.95%) |
Jun 07, 2018 | 49.37 | 49.40 | 48.98 | 49.37 | 9,474,305 | +0.05(+0.10%) |
Jun 06, 2018 | 49.33 | 49.32 | 9,480,442 | +0.43(+0.88%) | ||
Jun 05, 2018 | 49.37 | 49.64 | 48.62 | 48.89 | 15,694,775 | -0.50(-1.02%) |
Jun 04, 2018 | 49.01 | 49.79 | 48.72 | 49.39 | 23,935,360 | +1.16(+2.41%) |
Jun 01, 2018 | 47.69 | 48.43 | 47.48 | 48.23 | 13,847,856 | +0.82(+1.73%) |
May 31, 2018 | 47.49 | 47.68 | 47.23 | 47.41 | 15,320,674 | -0.15(-0.32%) |
May 30, 2018 | 46.71 | 47.62 | 46.60 | 47.56 | 13,865,996 | +1.05(+2.26%) |
May 29, 2018 | 46.65 | 46.89 | 46.21 | 46.51 | 11,056,950 | -0.55(-1.17%) |
May 25, 2018 | 47.06 | 47.06 | 47.06 | 0 | -0.03(-0.07%) | |
May 24, 2018 | 47.18 | 47.31 | 46.83 | 47.09 | 8,700,878 | -0.03(-0.07%) |
May 23, 2018 | 46.55 | 47.37 | 46.53 | 47.12 | 12,432,451 | +0.57(+1.23%) |
May 22, 2018 | 46.81 | 47.10 | 46.51 | 46.55 | 10,764,702 | -0.10(-0.20%) |
May 21, 2018 | 47.13 | 47.24 | 46.50 | 46.64 | 10,642,132 | -0.45(-0.96%) |
May 18, 2018 | 46.95 | 47.35 | 45.78 | 47.10 | 12,163,605 | +0.06(+0.12%) |
May 17, 2018 | 47.41 | 47.61 | 46.89 | 47.04 | 9,852,249 | -0.54(-1.14%) |
May 16, 2018 | 47.24 | 47.79 | 47.07 | 47.58 | 10,713,642 | +0.44(+0.93%) |
May 15, 2018 | 47.33 | 47.62 | 46.90 | 47.14 | 8,563,608 | -0.38(-0.80%) |
May 14, 2018 | 47.60 | 47.84 | 47.32 | 47.53 | 11,912,920 | -0.01(-0.02%) |
May 11, 2018 | 46.31 | 47.76 | 46.29 | 47.53 | 15,989,804 | +1.30(+2.81%) |
May 10, 2018 | 46.29 | 46.77 | 46.13 | 46.24 | 10,333,543 | +0.09(+0.19%) |
May 09, 2018 | 45.37 | 46.51 | 45.26 | 46.15 | 10,405,479 | +0.95(+2.10%) |
May 08, 2018 | 45.69 | 45.73 | 44.80 | 45.20 | 12,880,496 | -0.49(-1.08%) |
May 07, 2018 | 46.00 | 46.27 | 45.45 | 45.69 | 12,600,773 | -0.29(-0.64%) |
May 04, 2018 | 45.49 | 46.11 | 45.26 | 45.99 | 10,963,816 | +0.18(+0.38%) |
May 03, 2018 | 45.50 | 46.03 | 44.89 | 45.81 | 14,216,906 | +0.18(+0.40%) |
May 02, 2018 | 45.93 | 46.19 | 45.40 | 45.63 | 13,086,802 | -0.54(-1.17%) |
May 01, 2018 | 46.98 | 47.17 | 45.30 | 46.17 | 16,483,756 | -0.71(-1.51%) |
Apr 30, 2018 | 47.50 | 47.76 | 46.88 | 46.88 | 16,449,946 | -0.48(-1.01%) |
Apr 27, 2018 | 47.25 | 47.50 | 47.23 | 47.36 | 9,626,733 | +0.05(+0.10%) |
Apr 26, 2018 | 47.64 | 47.85 | 47.07 | 47.31 | 16,952,704 | -0.18(-0.37%) |
Apr 25, 2018 | 47.70 | 47.72 | 46.92 | 47.49 | 16,843,508 | -0.37(-0.77%) |
Apr 24, 2018 | 48.11 | 48.58 | 47.60 | 47.85 | 16,745,258 | -0.13(-0.27%) |
Apr 23, 2018 | 47.82 | 48.27 | 47.33 | 47.98 | 24,883,638 | +1.13(+2.41%) |
Apr 20, 2018 | 46.87 | 47.20 | 46.71 | 46.85 | 12,114,071 | +0.15(+0.32%) |
Apr 19, 2018 | 46.92 | 47.24 | 46.52 | 46.70 | 13,229,964 | -0.22(-0.48%) |
Apr 18, 2018 | 47.31 | 47.48 | 46.66 | 46.92 | 14,112,248 | -0.28(-0.59%) |
Apr 17, 2018 | 47.65 | 47.75 | 46.95 | 47.20 | 19,254,566 | +0.49(+1.06%) |
Apr 16, 2018 | 46.00 | 47.18 | 45.53 | 46.71 | 28,303,508 | +1.18(+2.59%) |
Apr 13, 2018 | 45.45 | 45.65 | 45.10 | 45.53 | 12,624,897 | +0.34(+0.76%) |
Apr 12, 2018 | 45.07 | 45.54 | 44.71 | 45.18 | 14,992,279 | +0.43(+0.96%) |
Apr 11, 2018 | 44.64 | 45.02 | 44.51 | 44.75 | 11,317,364 | -0.23(-0.51%) |
Apr 10, 2018 | 45.14 | 45.22 | 44.63 | 44.99 | 16,223,143 | +0.26(+0.59%) |
Apr 09, 2018 | 43.80 | 45.72 | 43.44 | 44.72 | 29,179,348 | +2.23(+5.25%) |
Apr 06, 2018 | 43.23 | 43.46 | 42.13 | 42.49 | 15,697,887 | -0.93(-2.15%) |
Apr 05, 2018 | 43.85 | 44.10 | 43.35 | 43.42 | 15,666,011 | -0.01(-0.02%) |
Apr 04, 2018 | 42.58 | 43.55 | 42.52 | 43.43 | 11,179,201 | +0.36(+0.83%) |
Apr 03, 2018 | 42.48 | 43.12 | 42.07 | 43.07 | 11,608,907 | +0.65(+1.54%) |
Apr 02, 2018 | 43.32 | 43.52 | 42.17 | 42.42 | 16,824,454 | -0.96(-2.20%) |
Mar 29, 2018 | 43.38 | 43.38 | 43.38 | 0 | -0.49(-1.13%) | |
Mar 28, 2018 | 43.04 | 44.07 | 43.02 | 43.87 | 15,939,709 | +1.07(+2.49%) |
Mar 27, 2018 | 42.99 | 43.44 | 42.58 | 42.80 | 20,317,920 | -0.23(-0.54%) |
Mar 26, 2018 | 43.04 | 43.13 | 42.18 | 43.03 | 12,520,015 | +0.50(+1.18%) |
Mar 23, 2018 | 43.26 | 43.57 | 42.48 | 42.53 | 14,868,393 | -0.57(-1.31%) |
Mar 22, 2018 | 43.19 | 43.78 | 43.02 | 43.10 | 16,040,015 | -0.45(-1.04%) |
Mar 21, 2018 | 43.61 | 44.02 | 43.33 | 43.55 | 12,569,106 | +0.04(+0.09%) |
Mar 20, 2018 | 43.60 | 43.75 | 43.29 | 43.51 | 9,769,673 | +0.01(+0.02%) |
Mar 19, 2018 | 44.32 | 44.34 | 43.19 | 43.50 | 14,848,244 | -0.83(-1.87%) |
Mar 16, 2018 | 43.95 | 44.48 | 43.86 | 44.33 | 26,373,844 | +0.33(+0.76%) |
Mar 15, 2018 | 43.76 | 44.38 | 43.71 | 44.00 | 12,653,638 | +0.36(+0.82%) |
Mar 14, 2018 | 44.01 | 44.14 | 43.25 | 43.64 | 14,009,943 | -0.07(-0.16%) |
Mar 13, 2018 | 44.00 | 44.01 | 43.42 | 43.71 | 14,833,444 | +0.01(+0.02%) |
Mar 12, 2018 | 44.00 | 44.31 | 43.61 | 43.70 | 13,620,212 | +0.17(+0.40%) |
Mar 09, 2018 | 43.44 | 43.57 | 43.18 | 43.53 | 11,168,500 | +0.30(+0.69%) |
Mar 08, 2018 | 43.04 | 43.28 | 42.91 | 43.23 | 9,264,167 | +0.23(+0.53%) |
Mar 07, 2018 | 43.09 | 42.43 | 43.00 | 14,316,475 | +0.13(+0.31%) | |
Mar 06, 2018 | 43.02 | 43.18 | 42.51 | 42.87 | 11,740,116 | -0.08(-0.18%) |
Mar 05, 2018 | 42.82 | 43.19 | 42.69 | 42.95 | 16,611,948 | +0.03(+0.07%) |
Mar 02, 2018 | 42.22 | 42.97 | 41.93 | 42.91 | 11,308,330 | +0.52(+1.23%) |
Mar 01, 2018 | 42.83 | 43.26 | 42.17 | 42.39 | 16,496,497 | -0.41(-0.96%) |
Feb 28, 2018 | 43.47 | 43.54 | 42.80 | 42.80 | 14,268,031 | -0.39(-0.91%) |
Feb 27, 2018 | 44.14 | 44.18 | 43.18 | 43.20 | 11,765,710 | -1.06(-2.39%) |
Feb 26, 2018 | 43.42 | 44.35 | 43.42 | 44.26 | 15,355,748 | +0.94(+2.17%) |
Feb 23, 2018 | 43.28 | 43.42 | 43.08 | 43.32 | 11,481,765 | +0.24(+0.55%) |
Feb 22, 2018 | 42.96 | 43.08 | 13,337,154 | +0.02(+0.04%) | ||
Feb 21, 2018 | 43.44 | 43.77 | 43.06 | 43.06 | 13,589,647 | -0.34(-0.78%) |
Feb 20, 2018 | 44.30 | 44.32 | 43.38 | 43.40 | 17,058,846 | -1.03(-2.33%) |
Feb 16, 2018 | 44.44 | 44.44 | 44.44 | 0 | +0.24(+0.54%) | |
Feb 15, 2018 | 44.20 | 43.30 | 44.20 | 12,793,569 | +0.86(+1.99%) | |
Feb 14, 2018 | 42.87 | 43.50 | 42.85 | 43.34 | 14,477,056 | +0.00(+0.00%) |
Feb 13, 2018 | 43.34 | 21,570,446 | -0.42(-0.96%) | |||
Feb 12, 2018 | 43.70 | 44.12 | 43.38 | 43.76 | 16,013,417 | +0.44(+1.02%) |
Feb 09, 2018 | 43.54 | 43.73 | 42.12 | 43.32 | 23,536,514 | +0.11(+0.26%) |
Feb 08, 2018 | 44.24 | 44.57 | 43.19 | 43.21 | 26,358,480 | -0.91(-2.06%) |
Feb 07, 2018 | 43.55 | 44.77 | 43.49 | 44.11 | 17,305,020 | +0.33(+0.76%) |
Feb 06, 2018 | 43.53 | 44.82 | 42.89 | 43.78 | 39,114,936 | -1.34(-2.97%) |
Feb 05, 2018 | 46.00 | 46.54 | 44.07 | 45.12 | 24,340,174 | -1.11(-2.39%) |
Feb 02, 2018 | 46.90 | 47.34 | 46.01 | 46.23 | 15,535,281 | -1.03(-2.17%) |
Feb 01, 2018 | 46.71 | 47.56 | 46.63 | 47.26 | 16,923,984 | +0.48(+1.03%) |
Jan 31, 2018 | 47.97 | 48.00 | 46.50 | 46.77 | 18,834,870 | -1.11(-2.31%) |
Jan 30, 2018 | 47.99 | 48.10 | 47.71 | 47.88 | 16,513,786 | -0.77(-1.59%) |
Jan 29, 2018 | 48.91 | 49.05 | 48.60 | 48.65 | 11,117,742 | -0.32(-0.66%) |
Jan 26, 2018 | 48.54 | 49.01 | 48.42 | 48.98 | 13,368,732 | +0.58(+1.21%) |
Jan 25, 2018 | 48.39 | 48.46 | 48.12 | 48.39 | 11,910,082 | +0.09(+0.20%) |
Jan 24, 2018 | 48.95 | 49.03 | 48.12 | 48.30 | 17,143,280 | -0.41(-0.84%) |
Jan 23, 2018 | 48.18 | 49.05 | 48.05 | 48.71 | 13,217,450 | +0.36(+0.73%) |
Jan 22, 2018 | 48.12 | 48.50 | 47.93 | 48.35 | 15,513,422 | -0.02(-0.05%) |
Jan 19, 2018 | 48.53 | 48.53 | 47.87 | 48.38 | 15,405,801 | +0.12(+0.25%) |
Jan 18, 2018 | 48.94 | 49.04 | 47.86 | 48.26 | 25,213,596 | -0.71(-1.45%) |
Jan 17, 2018 | 49.17 | 49.41 | 48.86 | 48.97 | 27,728,382 | -0.03(-0.06%) |
Jan 16, 2018 | 48.75 | 50.35 | 48.35 | 49.00 | 60,905,808 | +2.69(+5.81%) |
Jan 12, 2018 | 46.31 | 46.31 | 46.31 | 0 | +0.84(+1.84%) | |
Jan 11, 2018 | 45.23 | 45.48 | 45.12 | 45.47 | 9,001,712 | +0.24(+0.52%) |
Jan 10, 2018 | 45.29 | 45.23 | 11,479,492 | +0.39(+0.88%) | ||
Jan 09, 2018 | 44.85 | 45.08 | 44.66 | 44.84 | 13,467,322 | +0.11(+0.25%) |
Jan 08, 2018 | 45.16 | 45.20 | 44.60 | 44.73 | 14,071,511 | -0.26(-0.58%) |
Jan 05, 2018 | 45.31 | 45.31 | 44.67 | 44.99 | 12,032,737 | -0.05(-0.11%) |
Jan 04, 2018 | 44.56 | 45.33 | 44.51 | 45.04 | 19,038,748 | +0.72(+1.62%) |
Jan 03, 2018 | 44.39 | 44.41 | 44.18 | 44.32 | 13,404,819 | -0.06(-0.14%) |
Jan 02, 2018 | 44.67 | 44.80 | 44.25 | 44.38 | 12,759,629 | -0.04(-0.09%) |
Dec 29, 2017 | 44.42 | 44.42 | 44.42 | 0 | -0.26(-0.58%) | |
Dec 28, 2017 | 44.48 | 44.84 | 44.45 | 44.68 | 7,324,383 | +0.21(+0.46%) |
Dec 27, 2017 | 44.52 | 44.69 | 44.41 | 44.48 | 7,169,027 | +0.00(+0.00%) |
Dec 26, 2017 | 44.60 | 44.68 | 44.42 | 44.48 | 5,580,108 | -0.02(-0.04%) |
Dec 22, 2017 | 44.68 | 44.86 | 44.31 | 44.49 | 14,372,279 | -0.19(-0.42%) |
Dec 21, 2017 | 44.27 | 44.84 | 44.27 | 44.68 | 12,612,794 | +0.39(+0.87%) |
Dec 20, 2017 | 44.43 | 44.60 | 44.19 | 44.30 | 16,619,773 | -0.09(-0.21%) |
Dec 19, 2017 | 44.38 | 44.69 | 44.22 | 44.39 | 11,991,545 | +0.01(+0.02%) |
Dec 18, 2017 | 44.51 | 44.75 | 44.37 | 44.38 | 14,687,080 | -0.02(-0.04%) |
Dec 15, 2017 | 44.39 | 44.50 | 44.01 | 44.40 | 28,603,602 | +0.18(+0.41%) |
Dec 14, 2017 | 44.52 | 44.79 | 44.17 | 44.22 | 12,837,638 | -0.33(-0.74%) |
Dec 13, 2017 | 44.57 | 44.91 | 44.34 | 44.55 | 17,042,626 | -0.13(-0.28%) |
Dec 12, 2017 | 44.67 | 44.74 | 44.33 | 44.67 | 17,617,868 | +0.57(+1.30%) |
Dec 11, 2017 | 44.10 | 44.33 | 43.49 | 44.10 | 12,469,610 | +0.60(+1.39%) |
Dec 08, 2017 | 43.50 | 43.50 | 42.79 | 43.50 | 13,315,910 | +0.63(+1.46%) |
Dec 07, 2017 | 42.94 | 43.71 | 42.80 | 42.87 | 21,028,664 | +0.33(+0.77%) |
Dec 06, 2017 | 42.61 | 43.78 | 42.41 | 42.54 | 25,861,432 | -1.11(-2.55%) |
Dec 05, 2017 | 43.95 | 44.23 | 43.62 | 43.66 | 15,122,074 | -0.35(-0.80%) |
Dec 04, 2017 | 44.39 | 43.76 | 44.01 | 17,169,690 | +0.27(+0.63%) | |
Dec 01, 2017 | 43.37 | 43.82 | 43.33 | 43.73 | 15,448,082 | +0.47(+1.09%) |
Nov 30, 2017 | 43.20 | 43.75 | 43.08 | 43.26 | 19,548,368 | -0.07(-0.16%) |
Nov 29, 2017 | 43.57 | 43.00 | 43.33 | 13,357,911 | +0.34(+0.78%) | |
Nov 28, 2017 | 43.00 | 43.15 | 42.59 | 43.00 | 16,390,911 | +0.30(+0.70%) |
Nov 27, 2017 | 42.59 | 42.74 | 42.43 | 42.70 | 12,902,253 | +0.16(+0.37%) |
Nov 24, 2017 | 42.66 | 42.76 | 42.36 | 42.54 | 5,546,027 | -0.02(-0.04%) |
Nov 22, 2017 | 42.45 | 42.72 | 42.40 | 42.56 | 9,423,174 | +0.08(+0.18%) |
Nov 21, 2017 | 42.55 | 42.94 | 42.41 | 42.48 | 17,515,864 | +0.13(+0.31%) |
Nov 20, 2017 | 42.30 | 42.58 | 41.98 | 42.35 | 21,944,548 | -0.86(-1.99%) |
Nov 17, 2017 | 43.05 | 43.39 | 42.86 | 43.21 | 12,626,943 | +0.02(+0.05%) |
Nov 16, 2017 | 42.94 | 43.34 | 42.86 | 43.19 | 15,311,920 | +0.29(+0.68%) |
Nov 15, 2017 | 42.86 | 43.13 | 42.58 | 42.90 | 14,981,573 | -0.15(-0.35%) |
Nov 14, 2017 | 43.03 | 43.19 | 42.86 | 43.04 | 16,231,537 | -0.09(-0.20%) |
Nov 13, 2017 | 43.30 | 43.46 | 43.11 | 43.13 | 17,230,916 | -0.30(-0.69%) |
Nov 10, 2017 | 44.06 | 44.06 | 43.17 | 43.43 | 21,390,380 | -0.57(-1.30%) |
Nov 09, 2017 | 44.27 | 44.35 | 43.53 | 44.00 | 18,064,008 | -0.29(-0.65%) |
Nov 08, 2017 | 43.44 | 44.40 | 43.41 | 44.29 | 19,331,510 | +0.77(+1.78%) |
Nov 07, 2017 | 43.74 | 43.98 | 43.35 | 43.51 | 18,293,464 | -0.23(-0.52%) |
Nov 06, 2017 | 43.87 | 43.97 | 43.52 | 43.74 | 11,137,955 | -0.14(-0.32%) |
Nov 03, 2017 | 43.29 | 44.05 | 43.20 | 43.88 | 12,533,321 | +0.54(+1.25%) |
Nov 02, 2017 | 43.43 | 43.50 | 43.08 | 43.34 | 15,736,720 | +0.02(+0.05%) |
Nov 01, 2017 | 43.48 | 43.68 | 43.27 | 43.32 | 20,973,764 | +0.20(+0.45%) |
Oct 31, 2017 | 43.19 | 43.67 | 43.08 | 43.12 | 23,542,944 | +0.30(+0.69%) |
Oct 30, 2017 | 43.64 | 43.87 | 42.59 | 42.83 | 49,806,788 | -2.76(-6.06%) |
Oct 27, 2017 | 47.40 | 47.40 | 45.26 | 45.59 | 37,764,656 | -2.94(-6.05%) |
Oct 26, 2017 | 48.76 | 49.07 | 48.38 | 48.52 | 13,725,556 | -0.36(-0.74%) |
Oct 25, 2017 | 49.39 | 49.41 | 48.79 | 48.88 | 14,073,678 | -0.52(-1.05%) |
Oct 24, 2017 | 49.56 | 49.56 | 48.82 | 49.40 | 13,057,178 | -0.23(-0.46%) |
Oct 23, 2017 | 50.12 | 50.50 | 49.55 | 49.63 | 14,796,079 | -0.38(-0.75%) |
Oct 20, 2017 | 49.98 | 50.09 | 49.76 | 50.00 | 13,163,668 | +0.10(+0.20%) |
Oct 19, 2017 | 49.82 | 50.12 | 49.78 | 49.90 | 12,866,053 | +0.19(+0.38%) |
Oct 18, 2017 | 50.17 | 50.18 | 49.64 | 49.71 | 10,075,496 | +0.23(+0.46%) |
Oct 17, 2017 | 49.48 | 49.56 | 49.22 | 49.49 | 8,978,167 | -0.09(-0.19%) |
Oct 16, 2017 | 49.70 | 49.89 | 49.52 | 49.58 | 9,516,386 | -0.04(-0.08%) |
Oct 13, 2017 | 50.06 | 50.23 | 49.61 | 49.62 | 9,378,651 | -0.34(-0.69%) |
Oct 12, 2017 | 49.93 | 50.08 | 49.75 | 49.96 | 7,867,345 | +0.04(+0.08%) |
Oct 11, 2017 | 50.36 | 50.36 | 50.04 | 49.93 | 12,904,487 | -0.53(-1.05%) |
Oct 10, 2017 | 50.34 | 50.47 | 50.25 | 50.46 | 6,286,664 | +0.10(+0.20%) |
Oct 09, 2017 | 50.62 | 50.68 | 50.19 | 50.36 | 6,963,678 | -0.17(-0.34%) |
Oct 06, 2017 | 50.65 | 50.80 | 50.39 | 50.53 | 9,566,522 | -0.04(-0.08%) |
Oct 05, 2017 | 50.43 | 50.72 | 50.36 | 50.57 | 11,688,944 | +0.00(+0.00%) |
Oct 04, 2017 | 50.43 | 50.58 | 50.36 | 50.57 | 8,194,842 | +0.18(+0.36%) |
Oct 03, 2017 | 50.53 | 50.55 | 49.93 | 50.39 | 8,312,679 | -0.14(-0.28%) |
Oct 02, 2017 | 50.26 | 50.63 | 50.01 | 50.53 | 8,610,906 | +0.41(+0.81%) |
Sep 29, 2017 | 50.32 | 50.51 | 49.57 | 50.12 | 14,626,925 | -0.20(-0.40%) |
Sep 28, 2017 | 50.31 | 50.61 | 50.23 | 50.32 | 8,971,622 | -0.22(-0.43%) |
Sep 27, 2017 | 50.35 | 50.54 | 8,548,997 | -0.15(-0.29%) | ||
Sep 26, 2017 | 50.96 | 51.13 | 50.66 | 50.69 | 8,912,111 | -0.33(-0.64%) |
Sep 25, 2017 | 51.01 | 51.19 | 50.91 | 51.02 | 7,120,045 | +0.04(+0.08%) |
Sep 22, 2017 | 51.37 | 51.43 | 50.93 | 50.98 | 9,537,751 | -0.37(-0.72%) |
Sep 21, 2017 | 51.55 | 51.61 | 51.29 | 51.35 | 7,625,035 | -0.15(-0.29%) |
Sep 20, 2017 | 51.72 | 51.91 | 51.03 | 51.50 | 12,072,442 | -0.13(-0.24%) |
Sep 19, 2017 | 51.68 | 51.79 | 51.41 | 51.62 | 8,949,244 | -0.03(-0.06%) |
Sep 18, 2017 | 51.68 | 51.98 | 51.51 | 51.66 | 13,469,011 | -0.13(-0.26%) |
Sep 15, 2017 | 51.80 | 51.96 | 51.47 | 51.79 | 18,761,140 | +0.03(+0.06%) |
Sep 14, 2017 | 50.87 | 51.80 | 50.81 | 51.76 | 12,722,828 | +0.89(+1.75%) |
Sep 13, 2017 | 50.79 | 50.94 | 50.75 | 50.86 | 7,242,693 | -0.01(-0.02%) |
Sep 12, 2017 | 50.61 | 51.00 | 50.61 | 50.87 | 9,462,919 | +0.26(+0.51%) |
Sep 11, 2017 | 50.47 | 50.76 | 50.27 | 50.62 | 13,242,700 | +0.67(+1.34%) |
Sep 08, 2017 | 49.73 | 50.15 | 49.69 | 49.95 | 9,477,931 | -0.04(-0.08%) |
Sep 07, 2017 | 49.81 | 50.06 | 49.57 | 49.99 | 8,822,410 | +0.25(+0.50%) |
Sep 06, 2017 | 49.65 | 49.99 | 49.56 | 49.74 | 9,198,514 | +0.30(+0.60%) |
Sep 05, 2017 | 49.54 | 49.83 | 49.32 | 49.44 | 10,474,676 | -0.16(-0.33%) |