Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.84 | 31.18 | 30.20 | 30.82 | 13,805,075 | +0.43(+1.42%) |
Oct 30, 2018 | 29.25 | 30.43 | 29.15 | 30.39 | 16,152,439 | +1.22(+4.18%) |
Oct 29, 2018 | 30.61 | 30.70 | 28.62 | 29.17 | 15,090,683 | -1.16(-3.83%) |
Oct 26, 2018 | 29.73 | 30.93 | 29.60 | 30.34 | 14,205,798 | -0.26(-0.86%) |
Oct 25, 2018 | 30.20 | 30.88 | 30.08 | 30.60 | 13,328,358 | +0.78(+2.61%) |
Oct 24, 2018 | 31.03 | 31.51 | 29.79 | 29.82 | 15,421,470 | -1.60(-5.10%) |
Oct 23, 2018 | 30.10 | 31.82 | 30.10 | 31.42 | 17,186,146 | -0.01(-0.03%) |
Oct 22, 2018 | 32.24 | 32.38 | 31.08 | 31.43 | 14,090,338 | -0.71(-2.22%) |
Oct 19, 2018 | 32.03 | 32.63 | 31.77 | 32.15 | 15,591,688 | +0.35(+1.09%) |
Oct 18, 2018 | 32.62 | 32.71 | 31.66 | 31.80 | 13,169,453 | -0.98(-2.97%) |
Oct 17, 2018 | 33.77 | 33.82 | 32.71 | 32.77 | 16,155,153 | +0.19(+0.58%) |
Oct 16, 2018 | 31.78 | 32.62 | 31.61 | 32.59 | 12,468,387 | +1.25(+3.98%) |
Oct 15, 2018 | 31.35 | 31.73 | 30.98 | 31.34 | 10,827,068 | -0.24(-0.77%) |
Oct 12, 2018 | 31.73 | 32.19 | 31.25 | 31.58 | 17,901,470 | +0.84(+2.74%) |
Oct 11, 2018 | 32.21 | 32.62 | 30.73 | 30.74 | 33,814,496 | -1.54(-4.76%) |
Oct 10, 2018 | 32.81 | 33.46 | 31.96 | 32.28 | 25,573,336 | -1.21(-3.61%) |
Oct 09, 2018 | 34.24 | 34.29 | 33.46 | 33.49 | 14,280,652 | -0.82(-2.38%) |
Oct 08, 2018 | 34.69 | 34.97 | 34.04 | 34.30 | 10,943,998 | -0.61(-1.75%) |
Oct 05, 2018 | 35.45 | 35.67 | 34.67 | 34.91 | 10,443,350 | -0.61(-1.72%) |
Oct 04, 2018 | 36.16 | 36.29 | 35.15 | 35.52 | 13,013,025 | -0.97(-2.65%) |
Oct 03, 2018 | 36.70 | 37.17 | 36.27 | 36.49 | 7,938,244 | +0.02(+0.05%) |
Oct 02, 2018 | 35.93 | 36.90 | 35.78 | 36.47 | 10,268,847 | +0.52(+1.46%) |
Oct 01, 2018 | 36.09 | 36.34 | 35.67 | 35.94 | 11,025,961 | -0.29(-0.80%) |
Sep 28, 2018 | 35.88 | 36.88 | 35.74 | 36.23 | 12,535,306 | +0.28(+0.78%) |
Sep 27, 2018 | 35.91 | 36.32 | 35.69 | 35.95 | 7,620,684 | +0.08(+0.24%) |
Sep 26, 2018 | 35.72 | 36.44 | 35.70 | 35.87 | 11,656,928 | -0.30(-0.83%) |
Sep 25, 2018 | 36.70 | 36.78 | 36.10 | 36.17 | 9,837,676 | -0.49(-1.33%) |
Sep 24, 2018 | 36.79 | 37.03 | 36.43 | 36.65 | 11,390,986 | -0.50(-1.34%) |
Sep 21, 2018 | 36.87 | 37.46 | 36.70 | 37.15 | 22,112,582 | +0.23(+0.61%) |
Sep 20, 2018 | 36.82 | 37.35 | 36.73 | 36.93 | 13,292,349 | +0.33(+0.90%) |
Sep 19, 2018 | 36.93 | 37.00 | 36.42 | 36.60 | 8,761,277 | -0.14(-0.38%) |
Sep 18, 2018 | 36.42 | 36.96 | 36.34 | 36.74 | 10,503,284 | +0.46(+1.27%) |
Sep 17, 2018 | 36.51 | 36.72 | 36.22 | 36.28 | 11,512,408 | -0.38(-1.02%) |
Sep 14, 2018 | 36.48 | 37.10 | 36.45 | 36.65 | 11,050,317 | +0.20(+0.54%) |
Sep 13, 2018 | 36.35 | 36.70 | 36.20 | 36.46 | 14,278,302 | +0.47(+1.30%) |
Sep 12, 2018 | 35.74 | 36.34 | 35.05 | 35.99 | 18,363,084 | -0.74(-2.02%) |
Sep 11, 2018 | 36.69 | 36.99 | 36.10 | 36.73 | 15,698,139 | -0.39(-1.06%) |
Sep 10, 2018 | 37.59 | 37.76 | 36.94 | 37.12 | 16,596,983 | -0.23(-0.63%) |
Sep 07, 2018 | 37.50 | 37.87 | 37.15 | 37.36 | 12,704,702 | -0.39(-1.04%) |
Sep 06, 2018 | 39.35 | 39.56 | 37.72 | 37.75 | 24,092,944 | -2.09(-5.25%) |
Sep 05, 2018 | 39.65 | 39.92 | 39.30 | 39.84 | 16,024,559 | -0.11(-0.28%) |
Sep 04, 2018 | 40.16 | 40.31 | 39.41 | 39.95 | 16,158,019 | -0.38(-0.93%) |
Aug 31, 2018 | 40.33 | 40.33 | 40.33 | 0 | -0.11(-0.28%) | |
Aug 30, 2018 | 40.22 | 40.78 | 40.21 | 40.44 | 10,796,775 | +0.04(+0.09%) |
Aug 29, 2018 | 40.60 | 40.67 | 40.18 | 40.40 | 15,172,776 | -0.28(-0.69%) |
Aug 28, 2018 | 40.53 | 40.91 | 40.26 | 40.69 | 14,069,617 | -0.33(-0.80%) |
Aug 27, 2018 | 40.27 | 41.44 | 40.08 | 41.01 | 13,414,321 | +0.96(+2.39%) |
Aug 24, 2018 | 40.16 | 40.37 | 39.86 | 40.06 | 8,848,169 | -0.06(-0.14%) |
Aug 23, 2018 | 40.13 | 40.59 | 39.98 | 40.11 | 10,137,429 | -0.19(-0.47%) |
Aug 22, 2018 | 40.80 | 40.83 | 40.28 | 40.30 | 11,962,034 | -0.53(-1.31%) |
Aug 21, 2018 | 40.44 | 41.27 | 39.99 | 40.84 | 16,680,224 | +0.21(+0.53%) |
Aug 20, 2018 | 40.87 | 41.20 | 40.14 | 40.62 | 16,134,400 | -0.22(-0.55%) |
Aug 17, 2018 | 41.78 | 41.82 | 39.77 | 40.84 | 56,350,452 | -3.42(-7.72%) |
Aug 16, 2018 | 44.78 | 45.01 | 44.00 | 44.26 | 14,701,647 | -0.07(-0.17%) |
Aug 15, 2018 | 44.65 | 44.89 | 44.02 | 44.33 | 11,033,074 | -0.81(-1.80%) |
Aug 14, 2018 | 45.18 | 45.62 | 45.01 | 45.15 | 7,371,200 | +0.12(+0.27%) |
Aug 13, 2018 | 44.85 | 45.35 | 44.47 | 45.03 | 6,896,861 | +0.11(+0.25%) |
Aug 10, 2018 | 44.96 | 45.41 | 44.70 | 44.91 | 8,668,039 | -0.96(-2.10%) |
Aug 09, 2018 | 45.69 | 46.27 | 44.94 | 45.87 | 10,193,833 | -0.95(-2.03%) |
Aug 08, 2018 | 46.28 | 47.02 | 46.14 | 46.83 | 9,064,803 | +0.51(+1.11%) |
Aug 07, 2018 | 46.46 | 46.63 | 45.80 | 46.31 | 8,066,808 | +0.14(+0.30%) |
Aug 06, 2018 | 45.80 | 46.46 | 45.63 | 46.17 | 9,166,380 | +0.60(+1.31%) |
Aug 03, 2018 | 44.97 | 45.59 | 44.65 | 45.58 | 7,536,405 | +0.68(+1.52%) |
Aug 02, 2018 | 44.22 | 45.57 | 43.96 | 44.89 | 10,040,691 | +0.13(+0.29%) |
Aug 01, 2018 | 45.62 | 45.70 | 44.58 | 44.76 | 8,918,651 | -0.62(-1.36%) |
Jul 31, 2018 | 45.13 | 45.78 | 44.94 | 45.38 | 11,589,825 | +0.67(+1.50%) |
Jul 30, 2018 | 45.05 | 45.19 | 44.43 | 44.71 | 9,971,538 | -0.36(-0.81%) |
Jul 27, 2018 | 45.38 | 46.17 | 44.68 | 45.07 | 18,861,642 | +1.05(+2.40%) |
Jul 26, 2018 | 42.93 | 44.14 | 42.90 | 44.02 | 12,465,958 | +1.13(+2.63%) |
Jul 25, 2018 | 42.73 | 42.99 | 42.12 | 42.89 | 9,945,641 | +0.05(+0.11%) |
Jul 24, 2018 | 43.49 | 44.11 | 42.77 | 42.84 | 11,681,845 | -0.49(-1.12%) |
Jul 23, 2018 | 43.21 | 43.43 | 42.39 | 43.33 | 7,890,967 | -0.31(-0.71%) |
Jul 20, 2018 | 43.55 | 43.95 | 43.12 | 43.63 | 8,351,780 | +0.08(+0.19%) |
Jul 19, 2018 | 44.52 | 44.79 | 43.45 | 43.55 | 12,303,307 | -1.50(-3.33%) |
Jul 18, 2018 | 45.70 | 45.87 | 44.64 | 45.05 | 16,405,012 | +0.91(+2.07%) |
Jul 17, 2018 | 42.88 | 44.29 | 42.88 | 44.14 | 10,386,016 | +0.92(+2.14%) |
Jul 16, 2018 | 42.96 | 43.54 | 42.89 | 43.21 | 7,746,100 | +0.17(+0.39%) |
Jul 13, 2018 | 42.54 | 43.14 | 42.47 | 43.05 | 6,804,482 | +0.42(+0.99%) |
Jul 12, 2018 | 42.31 | 42.82 | 42.31 | 42.63 | 10,420,385 | +0.45(+1.06%) |
Jul 11, 2018 | 42.97 | 43.13 | 41.97 | 42.18 | 14,283,734 | -1.44(-3.29%) |
Jul 10, 2018 | 43.42 | 43.78 | 43.17 | 43.62 | 9,423,194 | +0.21(+0.47%) |
Jul 09, 2018 | 43.17 | 43.53 | 42.47 | 43.41 | 10,423,026 | +0.36(+0.85%) |
Jul 06, 2018 | 42.42 | 43.13 | 41.90 | 43.05 | 12,288,969 | +0.64(+1.52%) |
Jul 05, 2018 | 42.38 | 42.63 | 41.98 | 42.40 | 9,545,954 | +0.60(+1.43%) |
Jul 03, 2018 | 41.81 | 41.81 | 41.81 | 0 | -0.82(-1.93%) | |
Jul 02, 2018 | 42.09 | 42.65 | 41.92 | 42.63 | 11,832,759 | -0.48(-1.10%) |
Jun 29, 2018 | 42.67 | 43.69 | 42.64 | 43.10 | 16,194,618 | +0.84(+1.99%) |
Jun 28, 2018 | 41.95 | 42.45 | 41.59 | 42.26 | 14,745,133 | +0.04(+0.09%) |
Jun 27, 2018 | 43.78 | 44.04 | 42.18 | 42.23 | 15,963,622 | -1.33(-3.04%) |
Jun 26, 2018 | 44.01 | 44.14 | 43.44 | 43.55 | 15,801,792 | -0.04(-0.09%) |
Jun 25, 2018 | 43.86 | 44.16 | 43.00 | 43.59 | 15,476,890 | -1.17(-2.61%) |
Jun 22, 2018 | 46.10 | 46.10 | 44.54 | 44.75 | 14,145,996 | -0.96(-2.10%) |
Jun 21, 2018 | 46.28 | 46.46 | 45.41 | 45.72 | 14,155,150 | +0.38(+0.84%) |
Jun 20, 2018 | 45.49 | 45.70 | 44.92 | 45.33 | 10,430,182 | +0.03(+0.06%) |
Jun 19, 2018 | 44.38 | 45.55 | 44.05 | 45.31 | 14,558,751 | +0.21(+0.48%) |
Jun 18, 2018 | 45.61 | 45.73 | 44.93 | 45.09 | 14,758,073 | -0.92(-2.01%) |
Jun 15, 2018 | 46.37 | 46.37 | 46.01 | 24,908,596 | -0.35(-0.76%) | |
Jun 14, 2018 | 47.58 | 47.63 | 46.30 | 46.37 | 17,654,376 | -1.20(-2.53%) |
Jun 13, 2018 | 46.94 | 48.14 | 46.89 | 47.57 | 18,403,616 | +0.11(+0.24%) |
Jun 12, 2018 | 46.72 | 47.47 | 46.50 | 47.46 | 18,471,326 | +0.91(+1.94%) |
Jun 11, 2018 | 47.78 | 47.80 | 46.25 | 46.56 | 20,063,248 | -1.18(-2.46%) |
Jun 08, 2018 | 47.04 | 47.79 | 46.87 | 47.73 | 10,667,412 | -0.09(-0.20%) |
Jun 07, 2018 | 48.16 | 48.36 | 47.03 | 47.82 | 18,075,528 | -1.19(-2.44%) |
Jun 06, 2018 | 48.63 | 49.02 | 10,737,781 | -0.35(-0.72%) | ||
Jun 05, 2018 | 49.19 | 49.67 | 48.82 | 49.37 | 14,516,057 | +0.58(+1.19%) |
Jun 04, 2018 | 48.85 | 48.96 | 48.42 | 48.80 | 10,516,741 | +0.05(+0.10%) |
Jun 01, 2018 | 47.87 | 48.78 | 47.69 | 48.75 | 12,153,479 | +1.36(+2.88%) |
May 31, 2018 | 47.88 | 48.16 | 47.24 | 47.39 | 17,641,432 | -0.76(-1.57%) |
May 30, 2018 | 48.88 | 48.98 | 48.01 | 48.14 | 14,401,208 | -0.40(-0.83%) |
May 29, 2018 | 47.68 | 48.76 | 47.63 | 48.54 | 17,244,590 | +1.09(+2.30%) |
May 25, 2018 | 47.45 | 47.45 | 47.45 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 47.21 | 47.51 | 46.53 | 47.38 | 11,145,491 | +0.40(+0.85%) |
May 23, 2018 | 46.48 | 47.40 | 46.41 | 46.98 | 16,711,758 | +0.27(+0.58%) |
May 22, 2018 | 47.04 | 47.71 | 46.47 | 46.70 | 16,237,253 | +0.23(+0.50%) |
May 21, 2018 | 47.13 | 47.74 | 45.89 | 46.47 | 22,478,906 | +0.46(+0.99%) |
May 18, 2018 | 46.74 | 46.90 | 45.11 | 46.02 | 54,916,644 | -4.14(-8.25%) |
May 17, 2018 | 50.82 | 51.10 | 49.69 | 50.15 | 21,543,104 | -1.12(-2.19%) |
May 16, 2018 | 50.66 | 51.55 | 50.62 | 51.28 | 10,933,200 | +1.00(+2.00%) |
May 15, 2018 | 50.89 | 50.96 | 49.71 | 50.27 | 13,807,770 | -1.09(-2.12%) |
May 14, 2018 | 51.89 | 52.92 | 51.33 | 51.36 | 13,264,839 | +0.39(+0.77%) |
May 11, 2018 | 51.52 | 51.95 | 50.70 | 50.97 | 11,724,483 | -0.64(-1.24%) |
May 10, 2018 | 50.68 | 51.70 | 50.49 | 51.61 | 10,611,644 | +1.30(+2.59%) |
May 09, 2018 | 49.75 | 50.35 | 49.50 | 50.31 | 10,306,970 | +0.63(+1.27%) |
May 08, 2018 | 48.98 | 49.72 | 48.93 | 49.68 | 14,516,901 | +0.80(+1.64%) |
May 07, 2018 | 49.02 | 49.17 | 48.47 | 48.88 | 10,836,985 | +0.03(+0.06%) |
May 04, 2018 | 46.84 | 48.97 | 46.64 | 48.85 | 13,473,855 | +1.72(+3.65%) |
May 03, 2018 | 46.72 | 47.32 | 46.36 | 47.13 | 12,542,811 | +0.17(+0.36%) |
May 02, 2018 | 47.09 | 47.66 | 46.82 | 46.97 | 11,065,463 | -0.35(-0.75%) |
May 01, 2018 | 46.23 | 47.36 | 46.02 | 47.32 | 11,762,739 | +1.15(+2.50%) |
Apr 30, 2018 | 46.03 | 46.43 | 45.70 | 46.17 | 13,658,318 | +0.25(+0.55%) |
Apr 27, 2018 | 47.44 | 47.76 | 45.76 | 45.91 | 12,388,288 | -1.01(-2.16%) |
Apr 26, 2018 | 46.48 | 47.09 | 46.05 | 46.93 | 13,661,340 | +1.25(+2.75%) |
Apr 25, 2018 | 45.32 | 45.98 | 44.37 | 45.67 | 14,291,204 | +0.39(+0.86%) |
Apr 24, 2018 | 47.13 | 47.45 | 44.78 | 45.28 | 17,600,074 | -1.36(-2.91%) |
Apr 23, 2018 | 47.89 | 48.09 | 46.41 | 46.64 | 13,370,700 | -0.85(-1.78%) |
Apr 20, 2018 | 47.48 | 48.37 | 47.10 | 47.49 | 17,492,128 | -0.09(-0.20%) |
Apr 19, 2018 | 49.89 | 50.36 | 47.22 | 47.58 | 26,294,820 | -3.29(-6.47%) |
Apr 18, 2018 | 52.05 | 52.37 | 50.72 | 50.87 | 20,114,694 | -2.91(-5.41%) |
Apr 17, 2018 | 53.16 | 54.28 | 53.14 | 53.78 | 10,569,562 | +0.92(+1.74%) |
Apr 16, 2018 | 52.46 | 53.20 | 52.22 | 52.86 | 8,588,671 | +0.74(+1.43%) |
Apr 13, 2018 | 52.87 | 53.03 | 51.79 | 52.11 | 7,301,561 | -0.33(-0.64%) |
Apr 12, 2018 | 51.40 | 52.67 | 51.27 | 52.45 | 9,826,601 | +1.38(+2.69%) |
Apr 11, 2018 | 50.65 | 51.97 | 50.52 | 51.07 | 10,075,433 | +0.14(+0.27%) |
Apr 10, 2018 | 50.76 | 51.35 | 50.00 | 50.93 | 11,431,090 | +1.65(+3.36%) |
Apr 09, 2018 | 49.24 | 51.10 | 49.07 | 49.28 | 11,988,047 | +0.63(+1.30%) |
Apr 06, 2018 | 49.50 | 50.07 | 48.26 | 48.65 | 16,233,919 | -1.81(-3.59%) |
Apr 05, 2018 | 51.93 | 52.24 | 50.06 | 50.46 | 13,181,832 | -1.18(-2.29%) |
Apr 04, 2018 | 48.60 | 51.83 | 48.60 | 51.64 | 12,895,915 | +1.47(+2.93%) |
Apr 03, 2018 | 49.74 | 50.60 | 49.27 | 50.17 | 11,619,934 | +1.01(+2.06%) |
Apr 02, 2018 | 51.37 | 51.61 | 48.72 | 49.16 | 22,658,282 | -2.53(-4.89%) |
Mar 29, 2018 | 51.69 | 51.69 | 51.69 | 0 | +1.44(+2.87%) | |
Mar 28, 2018 | 51.12 | 51.52 | 49.94 | 50.25 | 17,940,714 | -1.28(-2.49%) |
Mar 27, 2018 | 54.84 | 55.04 | 50.97 | 51.53 | 18,846,368 | -2.82(-5.18%) |
Mar 26, 2018 | 53.17 | 54.39 | 52.62 | 54.34 | 15,587,114 | +2.87(+5.58%) |
Mar 23, 2018 | 54.53 | 54.68 | 51.47 | 51.47 | 20,872,468 | -3.33(-6.07%) |
Mar 22, 2018 | 55.46 | 56.34 | 54.74 | 54.80 | 15,999,407 | -1.69(-2.99%) |
Mar 21, 2018 | 55.39 | 57.23 | 55.27 | 56.49 | 18,470,164 | +1.44(+2.62%) |
Mar 20, 2018 | 54.30 | 55.32 | 54.21 | 55.05 | 9,174,043 | +0.68(+1.25%) |
Mar 19, 2018 | 54.67 | 54.91 | 53.42 | 54.37 | 14,787,438 | -0.87(-1.58%) |
Mar 16, 2018 | 56.12 | 56.25 | 55.05 | 55.25 | 16,214,152 | -0.78(-1.39%) |
Mar 15, 2018 | 56.14 | 56.92 | 55.39 | 56.03 | 12,846,747 | +0.05(+0.08%) |
Mar 14, 2018 | 55.76 | 56.43 | 55.20 | 55.98 | 12,798,394 | +0.50(+0.90%) |
Mar 13, 2018 | 57.05 | 57.85 | 55.29 | 55.48 | 16,855,976 | -1.19(-2.10%) |
Mar 12, 2018 | 57.54 | 58.00 | 56.58 | 56.67 | 17,433,126 | -0.59(-1.04%) |
Mar 09, 2018 | 55.50 | 57.40 | 55.27 | 57.26 | 19,437,900 | +2.08(+3.77%) |
Mar 08, 2018 | 55.54 | 55.68 | 54.84 | 55.18 | 13,140,627 | -0.05(-0.08%) |
Mar 07, 2018 | 54.47 | 55.23 | 18,595,248 | -0.53(-0.95%) | ||
Mar 06, 2018 | 54.21 | 55.92 | 54.00 | 55.76 | 24,999,762 | +2.19(+4.10%) |
Mar 05, 2018 | 53.27 | 54.30 | 53.08 | 53.56 | 14,334,285 | -0.37(-0.69%) |
Mar 02, 2018 | 51.96 | 54.04 | 51.23 | 53.94 | 16,912,536 | +0.89(+1.68%) |
Mar 01, 2018 | 53.48 | 54.32 | 52.17 | 53.04 | 18,643,402 | -0.48(-0.90%) |
Feb 28, 2018 | 53.82 | 54.62 | 53.52 | 53.53 | 14,140,571 | -0.05(-0.09%) |
Feb 27, 2018 | 54.50 | 54.74 | 53.56 | 53.57 | 14,087,964 | -1.09(-1.99%) |
Feb 26, 2018 | 53.46 | 54.83 | 53.37 | 54.66 | 15,943,447 | +1.67(+3.16%) |
Feb 23, 2018 | 52.60 | 53.10 | 52.34 | 52.99 | 14,559,594 | +0.87(+1.68%) |
Feb 22, 2018 | 52.50 | 52.96 | 51.87 | 52.11 | 16,041,911 | -0.06(-0.11%) |
Feb 21, 2018 | 52.98 | 53.29 | 52.16 | 52.17 | 17,697,740 | -0.49(-0.94%) |
Feb 20, 2018 | 50.88 | 53.26 | 50.52 | 52.66 | 23,660,302 | +1.61(+3.15%) |
Feb 16, 2018 | 51.05 | 51.05 | 51.05 | 0 | +0.96(+1.93%) | |
Feb 15, 2018 | 48.39 | 50.10 | 47.06 | 50.09 | 28,973,266 | +1.88(+3.91%) |
Feb 14, 2018 | 45.83 | 48.35 | 45.60 | 48.21 | 23,750,530 | +2.24(+4.86%) |
Feb 13, 2018 | 46.06 | 45.97 | 13,872,886 | +0.05(+0.10%) | ||
Feb 12, 2018 | 45.42 | 46.28 | 44.92 | 45.92 | 17,540,844 | +1.32(+2.95%) |
Feb 09, 2018 | 43.46 | 45.00 | 41.87 | 44.61 | 24,411,650 | +2.16(+5.09%) |
Feb 08, 2018 | 45.60 | 42.44 | 42.45 | 21,452,474 | -2.73(-6.04%) | |
Feb 07, 2018 | 46.27 | 46.93 | 45.15 | 45.17 | 15,899,218 | -1.45(-3.10%) |
Feb 06, 2018 | 43.99 | 46.63 | 43.05 | 46.62 | 23,076,286 | +0.78(+1.70%) |
Feb 05, 2018 | 46.37 | 47.72 | 45.12 | 45.84 | 19,324,324 | -1.18(-2.51%) |
Feb 02, 2018 | 48.78 | 48.78 | 46.90 | 47.02 | 18,122,264 | -2.41(-4.88%) |
Feb 01, 2018 | 49.32 | 50.27 | 49.11 | 49.43 | 10,451,050 | -0.32(-0.65%) |
Jan 31, 2018 | 49.80 | 50.23 | 49.12 | 49.76 | 14,189,104 | +0.23(+0.47%) |
Jan 30, 2018 | 50.36 | 50.39 | 49.37 | 49.52 | 15,727,522 | -1.81(-3.52%) |
Jan 29, 2018 | 52.63 | 52.81 | 50.86 | 51.33 | 13,302,446 | -1.66(-3.13%) |
Jan 26, 2018 | 52.34 | 52.99 | 51.96 | 52.99 | 12,129,748 | +1.26(+2.44%) |
Jan 25, 2018 | 53.98 | 54.49 | 51.45 | 51.73 | 16,449,465 | -1.04(-1.97%) |
Jan 24, 2018 | 53.18 | 53.27 | 52.29 | 52.77 | 12,716,563 | -0.84(-1.57%) |
Jan 23, 2018 | 53.70 | 53.98 | 53.05 | 53.62 | 9,486,735 | +0.31(+0.57%) |
Jan 22, 2018 | 53.32 | 53.37 | 52.76 | 53.31 | 12,326,542 | +0.06(+0.10%) |
Jan 19, 2018 | 53.53 | 53.55 | 52.17 | 53.25 | 12,350,881 | +0.00(+0.00%) |
Jan 18, 2018 | 52.65 | 54.39 | 52.59 | 53.25 | 19,051,994 | +0.06(+0.10%) |
Jan 17, 2018 | 51.69 | 53.36 | 51.46 | 53.20 | 19,317,494 | +2.63(+5.21%) |
Jan 16, 2018 | 50.86 | 51.40 | 50.11 | 50.56 | 15,494,717 | +0.97(+1.96%) |
Jan 12, 2018 | 49.59 | 49.59 | 49.59 | 0 | +0.23(+0.47%) | |
Jan 11, 2018 | 49.61 | 49.66 | 48.82 | 49.36 | 11,511,072 | -0.09(-0.19%) |
Jan 10, 2018 | 49.45 | 15,635,720 | -1.45(-2.84%) | |||
Jan 09, 2018 | 52.11 | 52.12 | 50.14 | 50.90 | 14,594,838 | -0.98(-1.90%) |
Jan 08, 2018 | 51.04 | 52.37 | 51.00 | 51.88 | 13,629,687 | +1.22(+2.42%) |
Jan 05, 2018 | 50.70 | 50.94 | 50.30 | 50.66 | 11,751,098 | +0.29(+0.57%) |
Jan 04, 2018 | 50.56 | 50.97 | 50.08 | 50.37 | 10,163,791 | +0.29(+0.57%) |
Jan 03, 2018 | 49.67 | 50.36 | 49.34 | 50.08 | 11,737,240 | +0.87(+1.77%) |
Jan 02, 2018 | 47.95 | 49.23 | 47.52 | 49.21 | 10,580,045 | +1.78(+3.76%) |
Dec 29, 2017 | 47.43 | 47.43 | 47.43 | 0 | -0.56(-1.16%) | |
Dec 28, 2017 | 48.14 | 48.38 | 47.78 | 47.98 | 6,071,496 | +0.04(+0.08%) |
Dec 27, 2017 | 47.63 | 48.09 | 47.29 | 47.95 | 6,421,693 | +0.58(+1.23%) |
Dec 26, 2017 | 47.71 | 46.78 | 47.36 | 7,968,259 | -0.94(-1.94%) | |
Dec 22, 2017 | 48.01 | 48.47 | 47.59 | 48.30 | 8,717,311 | +0.16(+0.33%) |
Dec 21, 2017 | 49.34 | 49.46 | 48.07 | 48.14 | 10,269,554 | -1.30(-2.63%) |
Dec 20, 2017 | 50.20 | 50.33 | 49.10 | 49.44 | 10,724,185 | +0.31(+0.62%) |
Dec 19, 2017 | 49.03 | 49.57 | 48.55 | 49.13 | 11,475,975 | -0.41(-0.82%) |
Dec 18, 2017 | 49.32 | 49.67 | 48.95 | 49.54 | 14,337,837 | +0.80(+1.64%) |
Dec 15, 2017 | 47.84 | 49.06 | 47.45 | 48.74 | 15,710,281 | +1.14(+2.40%) |
Dec 14, 2017 | 47.32 | 48.07 | 46.92 | 47.60 | 9,635,669 | +0.51(+1.08%) |
Dec 13, 2017 | 47.14 | 47.39 | 46.92 | 47.09 | 14,935,671 | +0.27(+0.57%) |
Dec 12, 2017 | 47.78 | 48.00 | 46.82 | 46.82 | 10,289,003 | -1.07(-2.23%) |
Dec 11, 2017 | 47.84 | 48.43 | 47.29 | 47.89 | 10,497,272 | +0.18(+0.37%) |
Dec 08, 2017 | 49.17 | 49.90 | 47.49 | 47.71 | 16,310,025 | -0.81(-1.66%) |
Dec 07, 2017 | 47.96 | 48.79 | 47.63 | 48.52 | 15,814,763 | +1.20(+2.53%) |
Dec 06, 2017 | 46.27 | 47.57 | 45.55 | 47.33 | 20,776,544 | +0.86(+1.86%) |
Dec 05, 2017 | 45.88 | 48.15 | 44.76 | 46.46 | 22,665,976 | +0.29(+0.62%) |
Dec 04, 2017 | 48.30 | 48.56 | 45.71 | 46.17 | 21,508,000 | -1.99(-4.12%) |
Dec 01, 2017 | 48.24 | 48.90 | 47.56 | 48.16 | 17,538,754 | -0.80(-1.63%) |
Nov 30, 2017 | 49.83 | 49.87 | 48.55 | 48.96 | 15,678,429 | -0.13(-0.26%) |
Nov 29, 2017 | 52.75 | 52.94 | 47.86 | 49.09 | 27,266,722 | -4.10(-7.71%) |
Nov 28, 2017 | 52.88 | 53.47 | 52.66 | 53.19 | 8,491,724 | +0.36(+0.68%) |
Nov 27, 2017 | 53.19 | 52.21 | 52.83 | 8,579,793 | -0.90(-1.67%) | |
Nov 24, 2017 | 53.67 | 53.93 | 53.50 | 53.73 | 3,991,637 | +0.21(+0.40%) |
Nov 22, 2017 | 54.68 | 54.74 | 53.35 | 53.51 | 8,948,847 | -0.95(-1.74%) |
Nov 21, 2017 | 53.72 | 54.52 | 53.72 | 54.46 | 11,010,371 | +1.09(+2.05%) |
Nov 20, 2017 | 52.48 | 53.92 | 52.48 | 53.37 | 15,501,632 | +1.05(+2.00%) |
Nov 17, 2017 | 56.00 | 56.40 | 51.95 | 52.32 | 29,623,202 | -1.25(-2.33%) |
Nov 16, 2017 | 52.20 | 53.72 | 52.11 | 53.57 | 17,951,562 | +1.92(+3.71%) |
Nov 15, 2017 | 52.08 | 52.37 | 51.37 | 51.65 | 10,356,066 | -0.60(-1.15%) |
Nov 14, 2017 | 52.63 | 52.70 | 51.68 | 52.26 | 10,405,313 | -0.56(-1.07%) |
Nov 13, 2017 | 52.24 | 52.87 | 51.96 | 52.82 | 10,160,092 | +0.62(+1.19%) |
Nov 10, 2017 | 51.54 | 52.34 | 51.23 | 52.20 | 7,960,726 | +0.82(+1.59%) |
Nov 09, 2017 | 52.31 | 52.40 | 50.76 | 51.38 | 11,087,426 | -1.33(-2.53%) |
Nov 08, 2017 | 52.32 | 52.91 | 52.07 | 52.72 | 8,062,681 | +0.42(+0.80%) |
Nov 07, 2017 | 52.22 | 52.99 | 52.15 | 52.30 | 8,828,591 | +0.13(+0.25%) |
Nov 06, 2017 | 52.51 | 52.53 | 51.59 | 52.17 | 8,512,428 | -0.20(-0.39%) |
Nov 03, 2017 | 52.13 | 52.38 | 51.79 | 52.38 | 6,010,064 | +0.27(+0.52%) |
Nov 02, 2017 | 51.61 | 52.22 | 51.04 | 52.11 | 7,066,649 | +0.51(+0.99%) |