Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.16 | 52.65 | 51.09 | 51.15 | 2,096,008 | -0.23(-0.45%) |
Sep 27, 2018 | 51.52 | 51.71 | 51.09 | 51.38 | 2,697,903 | +0.39(+0.77%) |
Sep 26, 2018 | 50.63 | 51.47 | 50.36 | 50.99 | 1,846,411 | -0.10(-0.19%) |
Sep 25, 2018 | 51.35 | 51.94 | 50.97 | 51.09 | 2,082,209 | +0.79(+1.57%) |
Sep 24, 2018 | 50.83 | 51.30 | 50.02 | 50.30 | 1,474,753 | +0.25(+0.51%) |
Sep 21, 2018 | 50.17 | 50.48 | 49.76 | 50.05 | 2,365,689 | +0.22(+0.45%) |
Sep 20, 2018 | 50.10 | 50.48 | 49.56 | 49.82 | 1,722,569 | +0.71(+1.44%) |
Sep 19, 2018 | 48.94 | 49.84 | 48.94 | 49.12 | 1,219,908 | +0.12(+0.24%) |
Sep 18, 2018 | 48.93 | 49.30 | 48.52 | 49.00 | 994,206 | +0.57(+1.18%) |
Sep 17, 2018 | 48.80 | 49.29 | 48.15 | 48.42 | 1,181,758 | -0.16(-0.32%) |
Sep 14, 2018 | 48.51 | 48.85 | 47.81 | 48.58 | 1,431,217 | +0.42(+0.86%) |
Sep 13, 2018 | 48.66 | 48.86 | 47.87 | 48.16 | 1,254,202 | -0.79(-1.61%) |
Sep 12, 2018 | 48.84 | 49.66 | 48.69 | 48.95 | 1,473,652 | +0.89(+1.84%) |
Sep 11, 2018 | 47.17 | 48.22 | 47.12 | 48.07 | 1,200,094 | +0.94(+2.00%) |
Sep 10, 2018 | 46.94 | 47.51 | 46.82 | 47.12 | 1,616,913 | +0.42(+0.91%) |
Sep 07, 2018 | 46.21 | 46.79 | 45.81 | 46.70 | 2,996,467 | -0.09(-0.19%) |
Sep 06, 2018 | 47.96 | 48.25 | 46.79 | 46.79 | 1,974,481 | -1.21(-2.53%) |
Sep 05, 2018 | 48.71 | 48.71 | 47.47 | 48.00 | 1,625,971 | -0.98(-2.00%) |
Sep 04, 2018 | 48.89 | 49.00 | 48.01 | 48.98 | 1,123,295 | +0.21(+0.43%) |
Aug 31, 2018 | 48.77 | 48.77 | 48.77 | 0 | -0.65(-1.32%) | |
Aug 30, 2018 | 49.23 | 49.76 | 48.78 | 49.43 | 1,144,769 | +0.24(+0.48%) |
Aug 29, 2018 | 48.98 | 49.32 | 48.71 | 49.19 | 742,200 | +0.29(+0.59%) |
Aug 28, 2018 | 49.57 | 49.83 | 48.77 | 48.90 | 1,016,908 | -0.45(-0.90%) |
Aug 27, 2018 | 49.03 | 49.84 | 48.83 | 49.35 | 1,248,320 | +0.38(+0.77%) |
Aug 24, 2018 | 49.00 | 49.22 | 48.69 | 48.97 | 938,908 | +0.48(+0.98%) |
Aug 23, 2018 | 48.39 | 48.84 | 48.19 | 48.49 | 935,406 | -0.16(-0.34%) |
Aug 22, 2018 | 48.51 | 49.11 | 48.13 | 48.65 | 1,324,546 | +0.79(+1.65%) |
Aug 21, 2018 | 47.53 | 48.45 | 47.53 | 47.87 | 1,658,513 | +0.97(+2.06%) |
Aug 20, 2018 | 46.50 | 47.18 | 46.47 | 46.90 | 1,139,648 | +0.40(+0.86%) |
Aug 17, 2018 | 45.71 | 46.80 | 45.58 | 46.50 | 1,548,042 | +0.94(+2.07%) |
Aug 16, 2018 | 45.83 | 46.23 | 45.44 | 45.55 | 1,549,837 | +0.02(+0.05%) |
Aug 15, 2018 | 46.21 | 46.80 | 44.27 | 45.53 | 1,898,405 | -1.21(-2.58%) |
Aug 14, 2018 | 46.26 | 47.11 | 46.26 | 46.74 | 1,801,231 | +1.04(+2.29%) |
Aug 13, 2018 | 45.88 | 46.23 | 45.56 | 45.69 | 1,358,202 | -0.35(-0.77%) |
Aug 10, 2018 | 44.66 | 46.10 | 44.44 | 46.05 | 1,207,920 | +1.56(+3.50%) |
Aug 09, 2018 | 45.37 | 45.50 | 43.76 | 44.49 | 1,971,073 | -0.92(-2.02%) |
Aug 08, 2018 | 45.30 | 45.58 | 44.83 | 45.41 | 1,171,221 | -0.18(-0.39%) |
Aug 07, 2018 | 45.69 | 45.72 | 45.19 | 45.58 | 1,314,363 | +0.57(+1.27%) |
Aug 06, 2018 | 45.21 | 45.51 | 44.95 | 45.01 | 999,863 | -0.07(-0.15%) |
Aug 03, 2018 | 44.96 | 45.88 | 44.95 | 45.07 | 1,087,699 | +0.15(+0.33%) |
Aug 02, 2018 | 44.71 | 45.42 | 44.66 | 44.93 | 1,390,638 | -0.49(-1.07%) |
Aug 01, 2018 | 44.63 | 45.45 | 44.27 | 45.41 | 1,504,651 | +0.30(+0.67%) |
Jul 31, 2018 | 46.02 | 46.13 | 44.38 | 45.11 | 2,422,101 | -1.21(-2.60%) |
Jul 30, 2018 | 45.86 | 47.30 | 45.62 | 46.32 | 2,618,334 | +1.59(+3.55%) |
Jul 27, 2018 | 43.86 | 45.55 | 43.84 | 44.73 | 2,005,810 | +0.76(+1.74%) |
Jul 26, 2018 | 43.10 | 44.90 | 42.52 | 43.96 | 2,525,011 | +0.71(+1.65%) |
Jul 25, 2018 | 43.59 | 43.63 | 42.35 | 43.25 | 2,364,618 | -0.29(-0.66%) |
Jul 24, 2018 | 43.72 | 43.81 | 43.17 | 43.54 | 2,264,382 | +0.23(+0.53%) |
Jul 23, 2018 | 43.88 | 43.88 | 42.69 | 43.31 | 2,151,785 | -0.37(-0.84%) |
Jul 20, 2018 | 43.74 | 44.02 | 43.27 | 43.68 | 2,248,555 | -0.14(-0.32%) |
Jul 19, 2018 | 44.29 | 44.68 | 43.62 | 43.82 | 2,315,851 | -0.85(-1.91%) |
Jul 18, 2018 | 45.34 | 45.38 | 44.25 | 44.67 | 3,920,332 | -1.01(-2.22%) |
Jul 17, 2018 | 45.74 | 45.99 | 45.46 | 45.69 | 2,723,905 | -0.31(-0.67%) |
Jul 16, 2018 | 46.57 | 46.77 | 45.49 | 45.99 | 1,573,933 | -1.43(-3.02%) |
Jul 13, 2018 | 47.13 | 47.72 | 46.83 | 47.43 | 1,096,919 | +0.27(+0.58%) |
Jul 12, 2018 | 48.74 | 48.79 | 47.07 | 47.16 | 1,371,009 | -1.12(-2.33%) |
Jul 11, 2018 | 48.74 | 49.86 | 47.99 | 48.28 | 1,219,239 | -1.15(-2.32%) |
Jul 10, 2018 | 49.71 | 50.30 | 49.06 | 49.43 | 997,581 | +0.32(+0.64%) |
Jul 09, 2018 | 48.41 | 49.51 | 48.41 | 49.11 | 1,403,061 | +0.98(+2.03%) |
Jul 06, 2018 | 46.55 | 48.29 | 46.27 | 48.13 | 1,536,906 | +1.27(+2.71%) |
Jul 05, 2018 | 47.22 | 47.32 | 46.48 | 46.86 | 1,466,617 | -0.15(-0.31%) |
Jul 03, 2018 | 47.01 | 47.01 | 47.01 | 0 | +0.90(+1.95%) | |
Jul 02, 2018 | 46.59 | 46.60 | 45.53 | 46.11 | 2,284,467 | -0.77(-1.65%) |
Jun 29, 2018 | 48.10 | 46.79 | 46.88 | 1,918,531 | -0.95(-1.98%) | |
Jun 28, 2018 | 47.51 | 47.99 | 47.13 | 47.83 | 3,298,615 | +0.35(+0.74%) |
Jun 27, 2018 | 46.94 | 48.46 | 46.94 | 47.48 | 1,816,342 | +1.15(+2.48%) |
Jun 26, 2018 | 45.59 | 46.48 | 45.27 | 46.33 | 1,226,395 | +0.85(+1.88%) |
Jun 25, 2018 | 46.85 | 46.90 | 45.11 | 45.48 | 1,622,302 | -1.36(-2.90%) |
Jun 22, 2018 | 48.47 | 49.16 | 46.63 | 46.84 | 2,698,818 | +0.41(+0.89%) |
Jun 21, 2018 | 47.05 | 47.26 | 46.19 | 46.43 | 1,061,868 | -1.07(-2.26%) |
Jun 20, 2018 | 47.48 | 47.62 | 46.84 | 47.50 | 1,348,564 | +0.41(+0.87%) |
Jun 19, 2018 | 46.51 | 48.02 | 46.32 | 47.09 | 2,304,729 | +0.12(+0.27%) |
Jun 18, 2018 | 46.46 | 47.48 | 46.46 | 46.96 | 1,260,985 | +0.49(+1.04%) |
Jun 15, 2018 | 47.77 | 46.14 | 46.48 | 2,421,940 | -1.29(-2.71%) | |
Jun 14, 2018 | 48.46 | 48.46 | 47.69 | 47.77 | 1,397,583 | -0.34(-0.70%) |
Jun 13, 2018 | 48.07 | 48.45 | 47.88 | 48.11 | 1,572,873 | -0.13(-0.27%) |
Jun 12, 2018 | 48.29 | 48.49 | 47.75 | 48.24 | 1,540,817 | +0.00(+0.00%) |
Jun 11, 2018 | 47.80 | 48.49 | 47.63 | 48.24 | 1,497,792 | +0.17(+0.35%) |
Jun 08, 2018 | 48.99 | 49.20 | 47.72 | 48.07 | 1,574,260 | -0.90(-1.85%) |
Jun 07, 2018 | 47.63 | 49.27 | 47.41 | 48.98 | 2,115,709 | +1.74(+3.69%) |
Jun 06, 2018 | 46.41 | 47.24 | 1,556,843 | +0.43(+0.91%) | ||
Jun 05, 2018 | 46.50 | 47.26 | 46.13 | 46.81 | 2,530,232 | +0.34(+0.73%) |
Jun 04, 2018 | 48.02 | 48.03 | 46.10 | 46.47 | 1,928,434 | -1.30(-2.72%) |
Jun 01, 2018 | 49.09 | 49.09 | 47.27 | 47.77 | 2,997,786 | -1.04(-2.12%) |
May 31, 2018 | 48.94 | 49.82 | 48.55 | 48.81 | 1,766,842 | -0.65(-1.31%) |
May 30, 2018 | 49.35 | 50.33 | 49.23 | 49.46 | 1,255,612 | +0.69(+1.42%) |
May 29, 2018 | 48.35 | 48.94 | 48.17 | 48.77 | 1,314,331 | -0.18(-0.36%) |
May 25, 2018 | 48.94 | 48.94 | 48.94 | 0 | -2.40(-4.68%) | |
May 24, 2018 | 51.20 | 51.68 | 50.85 | 51.35 | 1,530,402 | -0.85(-1.63%) |
May 23, 2018 | 51.63 | 52.49 | 51.16 | 52.20 | 1,169,805 | +0.20(+0.38%) |
May 22, 2018 | 53.25 | 53.66 | 51.72 | 52.00 | 986,727 | -1.39(-2.60%) |
May 21, 2018 | 53.31 | 53.82 | 53.01 | 53.39 | 1,346,316 | +0.46(+0.86%) |
May 18, 2018 | 53.94 | 54.08 | 52.73 | 52.94 | 1,277,467 | -0.97(-1.80%) |
May 17, 2018 | 53.30 | 54.32 | 53.26 | 53.91 | 1,442,039 | +0.93(+1.76%) |
May 16, 2018 | 52.17 | 53.48 | 52.08 | 52.97 | 1,909,398 | +0.93(+1.79%) |
May 15, 2018 | 50.70 | 52.08 | 50.20 | 52.04 | 1,794,714 | +1.30(+2.55%) |
May 14, 2018 | 50.39 | 50.95 | 50.32 | 50.74 | 1,644,730 | +0.60(+1.21%) |
May 11, 2018 | 50.53 | 50.63 | 49.95 | 50.14 | 1,411,214 | -0.12(-0.25%) |
May 10, 2018 | 49.73 | 50.51 | 49.40 | 50.26 | 1,883,947 | +0.66(+1.32%) |
May 09, 2018 | 50.90 | 51.40 | 49.50 | 49.61 | 2,624,070 | -0.26(-0.53%) |
May 08, 2018 | 49.43 | 49.92 | 48.27 | 49.87 | 2,813,863 | -0.14(-0.28%) |
May 07, 2018 | 51.25 | 51.66 | 49.80 | 50.01 | 2,832,605 | -0.90(-1.76%) |
May 04, 2018 | 50.30 | 51.25 | 50.14 | 50.90 | 887,904 | +0.55(+1.10%) |
May 03, 2018 | 50.12 | 50.50 | 49.32 | 50.35 | 1,206,528 | +0.15(+0.30%) |
May 02, 2018 | 49.85 | 50.86 | 49.78 | 50.20 | 1,709,771 | +0.02(+0.04%) |
May 01, 2018 | 50.10 | 50.46 | 49.56 | 50.18 | 1,761,991 | -0.47(-0.93%) |
Apr 30, 2018 | 51.17 | 51.77 | 50.56 | 50.65 | 1,742,290 | -0.60(-1.17%) |
Apr 27, 2018 | 52.11 | 52.11 | 50.89 | 51.25 | 1,990,200 | -0.95(-1.81%) |
Apr 26, 2018 | 52.61 | 53.07 | 51.31 | 52.19 | 1,616,029 | -0.34(-0.64%) |
Apr 25, 2018 | 51.92 | 52.68 | 51.23 | 52.53 | 1,982,138 | +0.40(+0.77%) |
Apr 24, 2018 | 52.94 | 53.16 | 51.78 | 52.13 | 1,377,503 | -0.60(-1.15%) |
Apr 23, 2018 | 52.39 | 52.81 | 51.89 | 52.73 | 1,560,398 | +0.06(+0.11%) |
Apr 20, 2018 | 52.95 | 52.95 | 52.06 | 52.67 | 1,482,529 | -0.49(-0.92%) |
Apr 19, 2018 | 53.73 | 53.82 | 52.48 | 53.16 | 3,751,896 | -0.44(-0.82%) |
Apr 18, 2018 | 53.54 | 54.15 | 53.17 | 53.60 | 2,309,752 | +0.89(+1.69%) |
Apr 17, 2018 | 52.77 | 53.07 | 52.35 | 52.71 | 1,103,739 | +0.14(+0.26%) |
Apr 16, 2018 | 53.19 | 53.24 | 52.40 | 52.57 | 1,349,429 | -0.63(-1.18%) |
Apr 13, 2018 | 52.99 | 53.94 | 52.78 | 53.20 | 1,805,598 | +0.39(+0.74%) |
Apr 12, 2018 | 52.10 | 53.49 | 51.72 | 52.80 | 2,207,507 | +0.73(+1.40%) |
Apr 11, 2018 | 51.17 | 52.54 | 50.90 | 52.08 | 2,761,388 | +1.38(+2.73%) |
Apr 10, 2018 | 48.85 | 51.14 | 48.85 | 50.69 | 2,417,949 | +2.70(+5.63%) |
Apr 09, 2018 | 47.79 | 48.68 | 47.54 | 47.99 | 1,208,891 | +0.33(+0.69%) |
Apr 06, 2018 | 48.73 | 49.04 | 46.79 | 47.66 | 1,436,294 | -1.44(-2.94%) |
Apr 05, 2018 | 48.59 | 49.65 | 48.45 | 49.10 | 2,137,973 | +0.83(+1.72%) |
Apr 04, 2018 | 47.26 | 48.32 | 47.04 | 48.27 | 1,711,634 | -0.09(-0.20%) |
Apr 03, 2018 | 47.42 | 48.46 | 46.72 | 48.37 | 1,393,617 | +1.33(+2.83%) |
Apr 02, 2018 | 47.92 | 48.45 | 46.25 | 47.04 | 1,202,031 | -1.43(-2.96%) |
Mar 29, 2018 | 48.47 | 48.47 | 48.47 | 0 | +1.44(+3.07%) | |
Mar 28, 2018 | 48.41 | 48.60 | 46.91 | 47.03 | 1,361,283 | -1.38(-2.86%) |
Mar 27, 2018 | 49.52 | 49.71 | 48.13 | 48.41 | 1,577,421 | -0.90(-1.83%) |
Mar 26, 2018 | 49.04 | 49.49 | 48.56 | 49.32 | 1,498,876 | +0.92(+1.90%) |
Mar 23, 2018 | 48.77 | 49.64 | 48.30 | 48.40 | 1,923,853 | +0.08(+0.17%) |
Mar 22, 2018 | 49.31 | 49.65 | 48.27 | 48.32 | 2,298,952 | -1.84(-3.67%) |
Mar 21, 2018 | 47.98 | 50.39 | 47.69 | 50.16 | 3,599,472 | +2.60(+5.47%) |
Mar 20, 2018 | 47.41 | 48.03 | 47.31 | 47.56 | 1,655,416 | +0.46(+0.97%) |
Mar 19, 2018 | 47.03 | 47.26 | 46.48 | 47.10 | 2,011,794 | +0.09(+0.19%) |
Mar 16, 2018 | 45.62 | 47.10 | 45.43 | 47.02 | 6,124,593 | +1.40(+3.07%) |
Mar 15, 2018 | 47.11 | 47.37 | 45.39 | 45.62 | 2,327,937 | -1.43(-3.05%) |
Mar 14, 2018 | 47.37 | 47.47 | 46.77 | 47.05 | 1,499,729 | -0.01(-0.03%) |
Mar 13, 2018 | 48.14 | 48.27 | 46.80 | 47.07 | 2,277,389 | -0.86(-1.79%) |
Mar 12, 2018 | 48.49 | 48.79 | 47.64 | 47.93 | 1,880,190 | -0.79(-1.61%) |
Mar 09, 2018 | 48.42 | 49.56 | 48.07 | 48.71 | 2,791,360 | +1.36(+2.88%) |
Mar 08, 2018 | 47.52 | 47.56 | 46.48 | 47.35 | 2,018,581 | -0.07(-0.15%) |
Mar 07, 2018 | 46.88 | 47.42 | 2,410,707 | -1.05(-2.16%) | ||
Mar 06, 2018 | 48.84 | 48.98 | 47.50 | 48.47 | 1,643,306 | -0.04(-0.08%) |
Mar 05, 2018 | 48.12 | 49.01 | 47.70 | 48.51 | 2,250,524 | -0.13(-0.27%) |
Mar 02, 2018 | 46.97 | 48.82 | 46.20 | 48.64 | 1,665,701 | +1.17(+2.47%) |
Mar 01, 2018 | 46.92 | 47.93 | 46.72 | 47.47 | 1,628,841 | +0.46(+0.98%) |
Feb 28, 2018 | 48.68 | 48.78 | 47.00 | 47.01 | 1,801,829 | -1.44(-2.98%) |
Feb 27, 2018 | 48.99 | 49.77 | 48.35 | 48.45 | 2,352,964 | -0.66(-1.33%) |
Feb 26, 2018 | 49.05 | 49.22 | 48.27 | 49.10 | 962,970 | +0.42(+0.85%) |
Feb 23, 2018 | 47.85 | 48.83 | 47.82 | 48.69 | 1,337,064 | +1.07(+2.25%) |
Feb 22, 2018 | 47.62 | 1,344,029 | +0.68(+1.44%) | |||
Feb 21, 2018 | 46.77 | 47.92 | 46.64 | 46.94 | 1,586,986 | -0.04(-0.08%) |
Feb 20, 2018 | 47.78 | 48.25 | 46.75 | 46.98 | 1,296,242 | -0.69(-1.45%) |
Feb 16, 2018 | 47.67 | 47.67 | 47.67 | 0 | -0.20(-0.41%) | |
Feb 15, 2018 | 47.97 | 48.15 | 46.65 | 47.87 | 2,605,653 | -0.28(-0.59%) |
Feb 14, 2018 | 45.79 | 48.71 | 45.35 | 48.15 | 2,966,312 | +1.74(+3.75%) |
Feb 13, 2018 | 46.70 | 47.00 | 46.18 | 46.41 | 3,761,805 | -0.66(-1.41%) |
Feb 12, 2018 | 47.01 | 47.81 | 46.46 | 47.07 | 3,880,769 | +0.74(+1.60%) |
Feb 09, 2018 | 47.23 | 47.47 | 44.64 | 46.33 | 4,193,512 | -0.40(-0.86%) |
Feb 08, 2018 | 48.65 | 48.99 | 46.72 | 46.73 | 3,826,938 | -1.87(-3.85%) |
Feb 07, 2018 | 49.50 | 49.71 | 48.29 | 48.60 | 3,020,901 | -0.88(-1.78%) |
Feb 06, 2018 | 48.01 | 49.86 | 47.75 | 49.48 | 3,699,577 | -0.12(-0.23%) |
Feb 05, 2018 | 49.83 | 50.89 | 49.09 | 49.60 | 3,382,983 | -0.91(-1.80%) |
Feb 02, 2018 | 52.10 | 52.18 | 50.45 | 50.51 | 2,212,672 | -2.05(-3.89%) |
Feb 01, 2018 | 52.16 | 53.04 | 51.84 | 52.55 | 2,024,508 | +0.66(+1.28%) |
Jan 31, 2018 | 52.44 | 52.91 | 51.57 | 51.89 | 2,264,510 | -0.49(-0.94%) |
Jan 30, 2018 | 53.03 | 53.21 | 52.85 | 52.38 | 3,026,888 | -1.17(-2.18%) |
Jan 29, 2018 | 52.90 | 54.04 | 52.21 | 53.55 | 3,446,683 | +0.17(+0.32%) |
Jan 26, 2018 | 53.49 | 53.62 | 52.39 | 53.37 | 2,236,685 | +0.29(+0.54%) |
Jan 25, 2018 | 52.32 | 53.39 | 51.16 | 53.08 | 4,876,018 | +1.66(+3.24%) |
Jan 24, 2018 | 51.78 | 52.08 | 49.99 | 51.42 | 3,767,307 | -0.14(-0.27%) |
Jan 23, 2018 | 51.22 | 51.92 | 50.75 | 51.56 | 2,204,424 | +0.32(+0.63%) |
Jan 22, 2018 | 51.24 | 51.39 | 50.70 | 51.23 | 2,587,962 | -0.01(-0.01%) |
Jan 19, 2018 | 49.92 | 51.40 | 48.94 | 51.24 | 2,066,712 | +0.79(+1.57%) |
Jan 18, 2018 | 50.92 | 51.25 | 50.44 | 50.45 | 2,205,333 | -0.43(-0.85%) |
Jan 17, 2018 | 50.43 | 51.61 | 50.33 | 50.88 | 2,994,200 | +0.65(+1.29%) |
Jan 16, 2018 | 50.82 | 51.36 | 50.22 | 50.23 | 2,566,936 | -0.38(-0.75%) |
Jan 12, 2018 | 50.61 | 50.61 | 50.61 | 0 | +0.16(+0.31%) | |
Jan 11, 2018 | 49.40 | 51.18 | 49.27 | 50.46 | 3,429,153 | +1.27(+2.59%) |
Jan 10, 2018 | 49.17 | 49.71 | 48.96 | 49.18 | 2,443,039 | +0.04(+0.09%) |
Jan 09, 2018 | 49.61 | 50.02 | 49.11 | 49.14 | 3,316,441 | -0.26(-0.52%) |
Jan 08, 2018 | 47.95 | 49.51 | 47.91 | 49.40 | 2,243,330 | +1.35(+2.80%) |
Jan 05, 2018 | 47.79 | 48.47 | 47.55 | 48.05 | 2,404,251 | +0.22(+0.45%) |
Jan 04, 2018 | 47.63 | 48.22 | 47.20 | 47.83 | 3,072,865 | +0.54(+1.14%) |
Jan 03, 2018 | 47.29 | 47.86 | 46.96 | 47.29 | 3,419,404 | +0.22(+0.46%) |
Jan 02, 2018 | 46.95 | 47.60 | 46.70 | 47.08 | 1,904,998 | +0.51(+1.10%) |
Dec 29, 2017 | 46.57 | 46.57 | 46.57 | 0 | -0.13(-0.28%) | |
Dec 28, 2017 | 46.93 | 47.11 | 46.48 | 46.70 | 918,293 | -0.11(-0.23%) |
Dec 27, 2017 | 47.22 | 47.22 | 46.39 | 46.80 | 1,213,180 | -0.46(-0.98%) |
Dec 26, 2017 | 46.64 | 47.38 | 46.26 | 47.26 | 1,160,648 | +0.93(+2.01%) |
Dec 22, 2017 | 45.76 | 47.08 | 45.72 | 46.33 | 2,314,463 | +0.50(+1.08%) |
Dec 21, 2017 | 44.21 | 46.49 | 44.18 | 45.84 | 2,175,745 | +1.77(+4.02%) |
Dec 20, 2017 | 43.16 | 44.21 | 42.68 | 44.07 | 2,240,298 | +1.13(+2.63%) |
Dec 19, 2017 | 41.92 | 42.96 | 41.68 | 42.93 | 1,737,696 | +1.16(+2.78%) |
Dec 18, 2017 | 42.01 | 42.39 | 41.75 | 41.77 | 2,206,047 | +0.15(+0.36%) |
Dec 15, 2017 | 41.43 | 42.65 | 41.10 | 41.62 | 8,079,854 | +0.72(+1.76%) |
Dec 14, 2017 | 41.31 | 41.85 | 40.86 | 40.90 | 1,462,502 | -0.82(-1.97%) |
Dec 13, 2017 | 42.52 | 42.81 | 41.51 | 41.72 | 1,098,117 | -0.64(-1.51%) |
Dec 12, 2017 | 42.37 | 42.85 | 42.08 | 42.37 | 1,344,209 | +0.27(+0.63%) |
Dec 11, 2017 | 41.98 | 42.34 | 41.65 | 42.10 | 1,756,265 | +0.31(+0.74%) |
Dec 08, 2017 | 41.82 | 42.14 | 41.63 | 41.79 | 1,694,773 | +0.58(+1.40%) |
Dec 07, 2017 | 40.75 | 41.24 | 40.56 | 41.21 | 1,684,263 | +0.53(+1.31%) |
Dec 06, 2017 | 41.40 | 41.40 | 38.90 | 40.68 | 2,014,867 | -0.99(-2.37%) |
Dec 05, 2017 | 42.19 | 42.60 | 41.48 | 41.67 | 1,625,307 | -0.43(-1.01%) |
Dec 04, 2017 | 42.91 | 43.24 | 42.08 | 42.09 | 2,964,577 | -0.81(-1.90%) |
Dec 01, 2017 | 42.70 | 43.27 | 42.19 | 42.91 | 2,412,902 | +0.71(+1.67%) |
Nov 30, 2017 | 41.52 | 42.57 | 41.38 | 42.20 | 3,056,274 | +1.11(+2.70%) |
Nov 29, 2017 | 40.85 | 41.56 | 40.61 | 41.09 | 2,193,889 | +0.41(+1.01%) |
Nov 28, 2017 | 40.24 | 40.80 | 39.86 | 40.68 | 2,200,704 | +0.66(+1.64%) |
Nov 27, 2017 | 40.15 | 40.27 | 39.65 | 40.02 | 1,612,648 | -0.33(-0.82%) |
Nov 24, 2017 | 41.03 | 41.06 | 40.33 | 40.36 | 975,607 | -0.43(-1.04%) |
Nov 22, 2017 | 40.81 | 41.22 | 40.59 | 40.78 | 1,012,639 | +0.55(+1.38%) |
Nov 21, 2017 | 40.32 | 40.69 | 39.84 | 40.23 | 1,283,914 | +0.21(+0.52%) |
Nov 20, 2017 | 39.89 | 40.25 | 39.61 | 40.02 | 1,454,775 | -0.09(-0.23%) |
Nov 17, 2017 | 39.74 | 40.34 | 39.56 | 40.11 | 2,493,899 | +0.94(+2.41%) |
Nov 16, 2017 | 38.63 | 40.07 | 38.10 | 39.17 | 3,609,098 | +0.46(+1.19%) |
Nov 15, 2017 | 38.63 | 38.86 | 37.84 | 38.71 | 3,421,786 | -0.47(-1.20%) |
Nov 14, 2017 | 40.33 | 40.64 | 39.10 | 39.17 | 1,693,669 | -1.44(-3.55%) |
Nov 13, 2017 | 41.75 | 41.81 | 40.53 | 40.62 | 2,014,318 | -1.27(-3.04%) |
Nov 10, 2017 | 42.39 | 42.74 | 41.87 | 41.89 | 2,381,324 | -0.49(-1.16%) |
Nov 09, 2017 | 41.83 | 42.43 | 41.57 | 42.38 | 2,138,615 | +0.31(+0.73%) |
Nov 08, 2017 | 41.65 | 42.33 | 41.45 | 42.07 | 2,576,821 | +0.46(+1.09%) |
Nov 07, 2017 | 41.35 | 41.77 | 41.11 | 41.62 | 3,020,690 | +0.11(+0.27%) |
Nov 06, 2017 | 39.54 | 41.68 | 39.45 | 41.50 | 3,607,435 | +2.41(+6.17%) |
Nov 03, 2017 | 38.93 | 39.56 | 38.78 | 39.09 | 1,935,253 | +0.02(+0.05%) |
Nov 02, 2017 | 38.93 | 39.25 | 38.59 | 39.07 | 1,835,895 | +0.21(+0.53%) |
Nov 01, 2017 | 39.15 | 39.48 | 38.32 | 38.86 | 2,054,880 | +0.20(+0.52%) |
Oct 31, 2017 | 38.26 | 38.82 | 37.67 | 38.66 | 2,045,067 | +0.35(+0.91%) |
Oct 30, 2017 | 37.59 | 38.56 | 37.52 | 38.31 | 2,278,340 | +0.86(+2.30%) |
Oct 27, 2017 | 36.78 | 37.47 | 36.51 | 37.45 | 1,919,544 | +0.48(+1.31%) |
Oct 26, 2017 | 36.68 | 37.28 | 36.31 | 36.97 | 2,436,953 | +0.44(+1.21%) |
Oct 25, 2017 | 37.26 | 37.48 | 36.32 | 36.53 | 1,669,958 | -0.81(-2.17%) |
Oct 24, 2017 | 37.32 | 37.98 | 37.17 | 37.34 | 2,364,414 | +0.29(+0.79%) |
Oct 23, 2017 | 37.10 | 37.65 | 37.00 | 37.05 | 1,704,274 | +0.03(+0.08%) |
Oct 20, 2017 | 36.48 | 37.02 | 36.10 | 37.02 | 1,636,826 | +0.75(+2.08%) |
Oct 19, 2017 | 36.12 | 37.01 | 36.05 | 36.26 | 1,674,050 | -0.19(-0.51%) |
Oct 18, 2017 | 37.31 | 37.53 | 36.38 | 36.45 | 1,631,755 | -0.75(-2.01%) |
Oct 17, 2017 | 37.35 | 37.54 | 37.04 | 37.20 | 1,668,379 | -0.20(-0.53%) |
Oct 16, 2017 | 37.50 | 37.65 | 37.26 | 37.40 | 1,093,524 | +0.23(+0.63%) |
Oct 13, 2017 | 36.78 | 37.64 | 36.65 | 37.16 | 1,876,855 | +0.83(+2.29%) |
Oct 12, 2017 | 36.74 | 36.78 | 35.81 | 36.33 | 1,460,989 | -0.89(-2.39%) |
Oct 11, 2017 | 37.50 | 37.80 | 36.79 | 37.22 | 1,941,941 | -0.34(-0.91%) |
Oct 10, 2017 | 37.55 | 38.19 | 37.50 | 37.56 | 2,187,342 | +0.59(+1.60%) |
Oct 09, 2017 | 36.89 | 37.29 | 36.65 | 36.97 | 1,164,124 | +0.28(+0.78%) |
Oct 06, 2017 | 36.46 | 36.78 | 36.35 | 36.68 | 1,851,793 | -0.46(-1.23%) |
Oct 05, 2017 | 36.59 | 37.30 | 36.41 | 37.14 | 2,086,145 | +0.73(+2.01%) |
Oct 04, 2017 | 35.60 | 36.44 | 35.37 | 36.41 | 2,163,449 | +0.80(+2.24%) |
Oct 03, 2017 | 36.41 | 36.46 | 35.60 | 35.61 | 2,521,204 | -0.88(-2.42%) |