Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.89 | 37.33 | 35.13 | 37.01 | 44,883,660 | +1.68(+4.75%) |
Oct 30, 2018 | 33.99 | 35.37 | 33.84 | 35.34 | 35,968,868 | +1.32(+3.89%) |
Oct 29, 2018 | 35.46 | 35.52 | 33.19 | 34.01 | 34,817,368 | -0.73(-2.09%) |
Oct 26, 2018 | 34.62 | 35.24 | 33.66 | 34.74 | 42,044,800 | -1.35(-3.75%) |
Oct 25, 2018 | 34.92 | 36.46 | 34.40 | 36.09 | 40,330,916 | +1.32(+3.81%) |
Oct 24, 2018 | 37.29 | 37.58 | 34.74 | 34.77 | 54,079,764 | -3.19(-8.40%) |
Oct 23, 2018 | 37.44 | 38.38 | 36.71 | 37.96 | 47,232,036 | -1.06(-2.72%) |
Oct 22, 2018 | 39.80 | 39.94 | 37.92 | 39.02 | 35,078,148 | -0.68(-1.71%) |
Oct 19, 2018 | 40.89 | 41.20 | 39.52 | 39.69 | 29,187,992 | -0.83(-2.06%) |
Oct 18, 2018 | 41.25 | 41.42 | 40.37 | 40.53 | 34,196,392 | -1.03(-2.48%) |
Oct 17, 2018 | 42.52 | 42.58 | 41.32 | 41.56 | 28,277,546 | -0.84(-1.99%) |
Oct 16, 2018 | 41.90 | 42.54 | 41.51 | 42.40 | 29,360,128 | +0.85(+2.05%) |
Oct 15, 2018 | 41.24 | 41.75 | 40.85 | 41.55 | 28,214,784 | -0.13(-0.31%) |
Oct 12, 2018 | 42.76 | 42.93 | 41.13 | 41.67 | 33,478,046 | +0.49(+1.19%) |
Oct 11, 2018 | 41.17 | 42.12 | 40.64 | 41.18 | 49,075,996 | +0.35(+0.87%) |
Oct 10, 2018 | 40.72 | 41.95 | 40.55 | 40.83 | 49,353,660 | -0.65(-1.56%) |
Oct 09, 2018 | 42.01 | 42.23 | 41.19 | 41.48 | 32,139,148 | -0.79(-1.86%) |
Oct 08, 2018 | 42.47 | 43.03 | 41.81 | 42.26 | 27,934,420 | -0.50(-1.17%) |
Oct 05, 2018 | 43.25 | 43.79 | 42.01 | 42.76 | 36,042,068 | -0.57(-1.31%) |
Oct 04, 2018 | 43.67 | 43.91 | 42.70 | 43.33 | 35,222,372 | -0.97(-2.19%) |
Oct 03, 2018 | 45.41 | 45.55 | 43.87 | 44.30 | 30,046,214 | -0.60(-1.33%) |
Oct 02, 2018 | 44.06 | 45.82 | 44.04 | 44.90 | 32,999,094 | +0.60(+1.35%) |
Oct 01, 2018 | 44.59 | 45.22 | 44.17 | 44.30 | 27,191,730 | -0.08(-0.18%) |
Sep 28, 2018 | 43.81 | 44.76 | 43.66 | 44.38 | 28,616,386 | +0.24(+0.53%) |
Sep 27, 2018 | 43.40 | 44.67 | 43.22 | 44.15 | 27,461,250 | +0.63(+1.44%) |
Sep 26, 2018 | 43.46 | 43.92 | 43.14 | 43.52 | 30,859,602 | -0.28(-0.65%) |
Sep 25, 2018 | 44.26 | 44.61 | 43.20 | 43.80 | 33,156,866 | -0.51(-1.15%) |
Sep 24, 2018 | 43.37 | 44.80 | 43.04 | 44.31 | 37,570,328 | +0.41(+0.94%) |
Sep 21, 2018 | 43.57 | 44.75 | 42.98 | 43.90 | 98,905,912 | -1.30(-2.87%) |
Sep 20, 2018 | 45.53 | 46.34 | 45.05 | 45.20 | 76,220,272 | +0.98(+2.22%) |
Sep 19, 2018 | 44.92 | 45.20 | 44.00 | 44.22 | 29,788,244 | -0.27(-0.60%) |
Sep 18, 2018 | 43.11 | 45.01 | 43.06 | 44.48 | 37,172,084 | +1.72(+4.02%) |
Sep 17, 2018 | 42.77 | 43.49 | 42.44 | 42.76 | 28,681,070 | -0.71(-1.63%) |
Sep 14, 2018 | 43.28 | 43.73 | 42.65 | 43.47 | 41,385,452 | +0.67(+1.56%) |
Sep 13, 2018 | 41.51 | 43.66 | 41.51 | 42.80 | 61,017,972 | +1.84(+4.50%) |
Sep 12, 2018 | 40.47 | 41.39 | 39.92 | 40.96 | 68,135,912 | -1.83(-4.27%) |
Sep 11, 2018 | 42.83 | 42.93 | 41.56 | 42.78 | 49,896,960 | -1.28(-2.90%) |
Sep 10, 2018 | 44.40 | 44.53 | 43.56 | 44.06 | 33,683,272 | +0.04(+0.09%) |
Sep 07, 2018 | 44.29 | 45.59 | 43.81 | 44.02 | 48,013,596 | +0.21(+0.47%) |
Sep 06, 2018 | 47.30 | 47.54 | 43.23 | 43.81 | 96,158,016 | -4.80(-9.87%) |
Sep 05, 2018 | 50.43 | 50.63 | 48.15 | 48.61 | 39,832,948 | -2.35(-4.60%) |
Sep 04, 2018 | 51.15 | 51.32 | 49.76 | 50.96 | 29,512,824 | -0.58(-1.12%) |
Aug 31, 2018 | 51.54 | 51.54 | 51.54 | 0 | -0.24(-0.45%) | |
Aug 30, 2018 | 50.59 | 52.67 | 50.44 | 51.77 | 33,026,414 | +0.91(+1.79%) |
Aug 29, 2018 | 51.11 | 51.18 | 50.34 | 50.86 | 32,035,862 | -0.50(-0.97%) |
Aug 28, 2018 | 51.44 | 51.58 | 50.51 | 51.36 | 26,654,804 | +0.26(+0.52%) |
Aug 27, 2018 | 50.39 | 51.47 | 50.21 | 51.09 | 29,668,904 | +1.34(+2.70%) |
Aug 24, 2018 | 48.98 | 49.87 | 48.98 | 49.75 | 25,258,594 | +0.98(+2.01%) |
Aug 23, 2018 | 49.11 | 49.30 | 48.47 | 48.77 | 27,328,090 | -0.53(-1.07%) |
Aug 22, 2018 | 49.44 | 49.70 | 48.94 | 49.30 | 27,236,898 | +0.29(+0.60%) |
Aug 21, 2018 | 47.98 | 49.43 | 47.95 | 49.00 | 39,163,076 | +1.84(+3.89%) |
Aug 20, 2018 | 46.51 | 47.70 | 45.60 | 47.17 | 33,637,120 | +0.94(+2.04%) |
Aug 17, 2018 | 45.34 | 46.47 | 44.77 | 46.23 | 35,122,036 | +0.01(+0.02%) |
Aug 16, 2018 | 47.30 | 47.41 | 46.08 | 46.22 | 34,216,372 | -0.38(-0.82%) |
Aug 15, 2018 | 48.90 | 48.93 | 46.26 | 46.60 | 58,801,156 | -3.07(-6.18%) |
Aug 14, 2018 | 50.76 | 50.80 | 49.07 | 49.67 | 32,645,972 | -0.71(-1.40%) |
Aug 13, 2018 | 50.64 | 51.08 | 50.32 | 50.38 | 25,065,002 | -0.03(-0.06%) |
Aug 10, 2018 | 50.29 | 50.98 | 50.06 | 50.41 | 31,938,918 | -0.68(-1.33%) |
Aug 09, 2018 | 51.66 | 51.86 | 50.96 | 51.08 | 35,179,636 | -1.31(-2.49%) |
Aug 08, 2018 | 51.85 | 52.53 | 51.48 | 52.39 | 18,413,046 | +0.34(+0.66%) |
Aug 07, 2018 | 51.95 | 52.44 | 51.71 | 52.05 | 22,320,658 | +0.36(+0.70%) |
Aug 06, 2018 | 51.24 | 51.82 | 50.54 | 51.68 | 29,317,450 | -0.14(-0.27%) |
Aug 03, 2018 | 52.30 | 52.40 | 51.28 | 51.82 | 23,397,130 | -0.58(-1.10%) |
Aug 02, 2018 | 50.73 | 52.55 | 50.42 | 52.40 | 29,247,862 | +1.09(+2.12%) |
Aug 01, 2018 | 51.67 | 52.58 | 51.19 | 51.31 | 28,726,450 | -0.49(-0.95%) |
Jul 31, 2018 | 52.77 | 53.20 | 51.78 | 51.80 | 29,800,084 | -0.22(-0.42%) |
Jul 30, 2018 | 53.17 | 53.23 | 51.44 | 52.02 | 26,228,648 | -0.93(-1.76%) |
Jul 27, 2018 | 53.44 | 53.61 | 52.12 | 52.95 | 30,684,420 | +0.20(+0.37%) |
Jul 26, 2018 | 53.71 | 52.39 | 52.75 | 29,381,252 | +0.36(+0.69%) | |
Jul 25, 2018 | 51.64 | 53.20 | 51.32 | 52.39 | 40,806,656 | +0.22(+0.41%) |
Jul 24, 2018 | 53.97 | 54.36 | 51.95 | 52.17 | 39,724,148 | -1.10(-2.06%) |
Jul 23, 2018 | 52.51 | 53.56 | 51.24 | 53.27 | 43,560,720 | -0.72(-1.33%) |
Jul 20, 2018 | 55.09 | 53.99 | 53.99 | 33,247,234 | -1.18(-2.13%) | |
Jul 19, 2018 | 56.18 | 56.48 | 54.63 | 55.17 | 40,123,196 | -1.21(-2.14%) |
Jul 18, 2018 | 56.18 | 57.06 | 55.85 | 56.37 | 34,346,732 | +0.48(+0.86%) |
Jul 17, 2018 | 54.78 | 56.06 | 54.46 | 55.89 | 25,181,820 | +0.79(+1.44%) |
Jul 16, 2018 | 55.54 | 56.11 | 55.01 | 55.10 | 26,215,702 | -0.20(-0.36%) |
Jul 13, 2018 | 55.29 | 29,366,012 | +0.88(+1.62%) | |||
Jul 12, 2018 | 53.63 | 54.62 | 53.48 | 54.41 | 30,145,030 | +1.25(+2.34%) |
Jul 11, 2018 | 53.37 | 53.97 | 52.76 | 53.17 | 39,378,852 | -1.53(-2.80%) |
Jul 10, 2018 | 53.64 | 54.85 | 53.38 | 54.70 | 35,325,284 | +1.40(+2.63%) |
Jul 09, 2018 | 52.79 | 53.48 | 52.12 | 53.29 | 33,183,446 | +1.06(+2.03%) |
Jul 06, 2018 | 51.56 | 52.41 | 51.01 | 52.23 | 32,448,736 | +0.38(+0.74%) |
Jul 05, 2018 | 51.86 | 52.31 | 50.98 | 51.85 | 51,992,588 | +1.33(+2.64%) |
Jul 03, 2018 | 50.52 | 50.52 | 50.52 | 0 | -2.94(-5.51%) | |
Jul 02, 2018 | 50.55 | 53.51 | 50.36 | 53.46 | 39,642,072 | +2.00(+3.89%) |
Jun 29, 2018 | 52.68 | 52.69 | 51.42 | 51.46 | 33,204,134 | -0.69(-1.32%) |
Jun 28, 2018 | 51.03 | 52.31 | 50.82 | 52.14 | 37,559,388 | +0.86(+1.68%) |
Jun 27, 2018 | 53.97 | 54.31 | 51.18 | 51.28 | 53,974,496 | -2.29(-4.27%) |
Jun 26, 2018 | 53.39 | 53.74 | 52.61 | 53.57 | 43,026,280 | +1.40(+2.69%) |
Jun 25, 2018 | 54.50 | 54.60 | 51.43 | 52.16 | 73,507,128 | -3.87(-6.90%) |
Jun 22, 2018 | 59.07 | 59.28 | 55.95 | 56.03 | 64,709,516 | -2.30(-3.94%) |
Jun 21, 2018 | 60.31 | 60.67 | 57.98 | 58.33 | 71,733,712 | +0.48(+0.83%) |
Jun 20, 2018 | 59.00 | 59.98 | 57.70 | 57.85 | 58,356,664 | -0.29(-0.51%) |
Jun 19, 2018 | 56.56 | 58.35 | 56.04 | 58.14 | 44,260,992 | +0.78(+1.37%) |
Jun 18, 2018 | 56.52 | 57.50 | 55.80 | 57.36 | 37,564,892 | +0.22(+0.38%) |
Jun 15, 2018 | 58.07 | 56.23 | 57.14 | 46,729,328 | -0.93(-1.61%) | |
Jun 14, 2018 | 59.42 | 59.44 | 57.57 | 58.07 | 44,222,840 | -0.85(-1.45%) |
Jun 13, 2018 | 59.17 | 60.12 | 58.90 | 58.93 | 33,900,976 | -0.49(-0.83%) |
Jun 12, 2018 | 60.68 | 60.69 | 58.82 | 59.42 | 44,337,260 | -0.82(-1.37%) |
Jun 11, 2018 | 60.55 | 61.38 | 59.94 | 60.24 | 43,022,216 | +0.00(+0.00%) |
Jun 08, 2018 | 57.53 | 60.45 | 57.13 | 60.24 | 58,235,624 | +1.73(+2.95%) |
Jun 07, 2018 | 58.73 | 59.14 | 57.46 | 58.51 | 43,041,768 | +0.21(+0.35%) |
Jun 06, 2018 | 58.31 | 37,436,084 | +0.01(+0.02%) | |||
Jun 05, 2018 | 58.68 | 59.01 | 57.73 | 58.30 | 42,468,704 | +0.30(+0.52%) |
Jun 04, 2018 | 56.35 | 58.05 | 55.56 | 57.99 | 65,559,032 | +0.35(+0.61%) |
Jun 01, 2018 | 57.71 | 58.23 | 55.81 | 57.64 | 76,188,528 | +1.13(+2.00%) |
May 31, 2018 | 58.12 | 59.12 | 56.09 | 56.51 | 103,720,864 | -4.89(-7.96%) |
May 30, 2018 | 62.51 | 63.45 | 59.78 | 61.40 | 86,262,352 | -0.05(-0.08%) |
May 29, 2018 | 60.21 | 62.78 | 60.20 | 61.45 | 76,974,536 | +1.25(+2.07%) |
May 25, 2018 | 60.20 | 60.20 | 60.20 | 0 | -0.14(-0.23%) | |
May 24, 2018 | 59.05 | 60.83 | 58.44 | 60.34 | 76,083,720 | +1.49(+2.53%) |
May 23, 2018 | 57.94 | 58.88 | 57.06 | 58.85 | 65,225,508 | +0.92(+1.59%) |
May 22, 2018 | 57.94 | 59.37 | 57.21 | 57.92 | 113,061,936 | +3.48(+6.40%) |
May 21, 2018 | 55.12 | 55.41 | 53.51 | 54.44 | 72,064,768 | +2.05(+3.91%) |
May 18, 2018 | 52.60 | 53.63 | 51.86 | 52.39 | 46,968,556 | -1.29(-2.39%) |
May 17, 2018 | 54.96 | 55.38 | 52.92 | 53.68 | 55,832,372 | -1.77(-3.19%) |
May 16, 2018 | 54.55 | 55.84 | 54.44 | 55.44 | 60,036,544 | +2.44(+4.61%) |
May 15, 2018 | 52.79 | 53.16 | 51.70 | 53.00 | 44,094,848 | +0.99(+1.91%) |
May 14, 2018 | 52.00 | 52.70 | 51.87 | 52.01 | 33,974,948 | +1.16(+2.28%) |
May 11, 2018 | 51.40 | 51.81 | 50.71 | 50.85 | 28,174,094 | -0.82(-1.60%) |
May 10, 2018 | 50.83 | 51.69 | 50.63 | 51.67 | 37,819,968 | +1.62(+3.23%) |
May 09, 2018 | 48.14 | 50.07 | 48.07 | 50.05 | 37,158,916 | +2.39(+5.02%) |
May 08, 2018 | 47.62 | 47.94 | 46.98 | 47.66 | 25,486,724 | +0.09(+0.19%) |
May 07, 2018 | 47.36 | 48.19 | 47.21 | 47.57 | 34,645,120 | +0.88(+1.89%) |
May 04, 2018 | 45.45 | 46.81 | 45.28 | 46.69 | 29,178,684 | +0.94(+2.06%) |
May 03, 2018 | 44.88 | 45.99 | 44.48 | 45.75 | 31,050,812 | +0.72(+1.59%) |
May 02, 2018 | 45.05 | 45.86 | 44.82 | 45.03 | 32,222,604 | -0.88(-1.92%) |
May 01, 2018 | 44.74 | 45.99 | 44.56 | 45.91 | 34,690,276 | +0.79(+1.76%) |
Apr 30, 2018 | 46.18 | 46.80 | 44.47 | 45.12 | 55,767,232 | -1.51(-3.24%) |
Apr 27, 2018 | 50.15 | 50.43 | 46.31 | 46.63 | 51,005,128 | -2.57(-5.23%) |
Apr 26, 2018 | 48.36 | 49.24 | 47.92 | 49.20 | 39,747,128 | +2.49(+5.34%) |
Apr 25, 2018 | 46.67 | 47.43 | 45.21 | 46.71 | 44,598,452 | +0.48(+1.04%) |
Apr 24, 2018 | 48.73 | 49.32 | 45.57 | 46.23 | 63,068,880 | -1.87(-3.90%) |
Apr 23, 2018 | 49.86 | 49.93 | 47.90 | 48.10 | 44,516,816 | -1.57(-3.16%) |
Apr 20, 2018 | 50.54 | 51.09 | 49.21 | 49.67 | 39,245,828 | -0.78(-1.56%) |
Apr 19, 2018 | 51.91 | 53.09 | 50.04 | 50.46 | 53,599,400 | -2.54(-4.80%) |
Apr 18, 2018 | 50.49 | 53.25 | 49.73 | 53.00 | 56,425,208 | +1.72(+3.35%) |
Apr 17, 2018 | 50.88 | 51.71 | 50.77 | 51.28 | 33,910,236 | +0.60(+1.18%) |
Apr 16, 2018 | 51.27 | 51.50 | 50.36 | 50.68 | 31,450,960 | -0.57(-1.11%) |
Apr 13, 2018 | 52.40 | 52.49 | 50.61 | 51.25 | 44,431,088 | -0.35(-0.68%) |
Apr 12, 2018 | 50.16 | 51.93 | 50.14 | 51.60 | 47,490,124 | +2.07(+4.18%) |
Apr 11, 2018 | 49.34 | 50.83 | 49.17 | 49.53 | 39,650,020 | +0.00(+0.00%) |
Apr 10, 2018 | 48.33 | 49.80 | 47.72 | 49.53 | 51,423,276 | +2.47(+5.25%) |
Apr 09, 2018 | 48.21 | 48.90 | 47.02 | 47.06 | 51,460,236 | -0.49(-1.03%) |
Apr 06, 2018 | 47.55 | 80,907,592 | -1.35(-2.77%) | |||
Apr 05, 2018 | 51.08 | 51.22 | 48.27 | 48.91 | 89,869,720 | -3.48(-6.65%) |
Apr 04, 2018 | 48.69 | 52.50 | 48.34 | 52.39 | 61,333,504 | +1.81(+3.57%) |
Apr 03, 2018 | 49.85 | 50.80 | 49.38 | 50.58 | 53,378,104 | +1.46(+2.98%) |
Apr 02, 2018 | 50.57 | 50.75 | 48.63 | 49.12 | 60,983,792 | -2.04(-3.99%) |
Mar 29, 2018 | 51.16 | 51.16 | 51.16 | 0 | +0.64(+1.26%) | |
Mar 28, 2018 | 50.96 | 52.35 | 49.75 | 50.53 | 64,158,860 | -0.89(-1.74%) |
Mar 27, 2018 | 54.03 | 54.40 | 50.71 | 51.42 | 69,057,272 | -3.10(-5.69%) |
Mar 26, 2018 | 55.21 | 55.65 | 51.73 | 54.52 | 71,554,464 | +1.32(+2.49%) |
Mar 23, 2018 | 56.61 | 57.70 | 52.67 | 53.19 | 120,628,872 | -4.62(-7.99%) |
Mar 22, 2018 | 58.94 | 59.17 | 57.02 | 57.82 | 75,403,024 | -2.11(-3.52%) |
Mar 21, 2018 | 60.20 | 60.56 | 59.47 | 59.93 | 52,138,112 | -0.08(-0.13%) |
Mar 20, 2018 | 58.97 | 60.10 | 58.68 | 60.00 | 54,876,412 | +0.99(+1.68%) |
Mar 19, 2018 | 59.23 | 59.85 | 57.65 | 59.01 | 72,577,672 | -0.43(-0.73%) |
Mar 16, 2018 | 58.88 | 59.55 | 58.10 | 59.45 | 70,646,344 | +1.71(+2.96%) |
Mar 15, 2018 | 58.65 | 59.02 | 57.14 | 57.74 | 51,870,032 | -0.92(-1.57%) |
Mar 14, 2018 | 58.21 | 58.94 | 56.64 | 58.66 | 81,767,520 | +0.34(+0.59%) |
Mar 13, 2018 | 61.01 | 62.23 | 57.42 | 58.32 | 144,902,816 | +0.06(+0.10%) |
Mar 12, 2018 | 55.44 | 60.02 | 55.29 | 58.26 | 141,209,376 | +4.69(+8.76%) |
Mar 09, 2018 | 54.72 | 54.78 | 52.62 | 53.57 | 66,754,916 | -0.62(-1.14%) |
Mar 08, 2018 | 53.56 | 54.43 | 53.28 | 54.19 | 52,493,412 | +1.23(+2.32%) |
Mar 07, 2018 | 52.13 | 52.96 | 62,654,744 | +0.23(+0.43%) | ||
Mar 06, 2018 | 52.40 | 53.62 | 52.21 | 52.73 | 74,035,376 | +1.68(+3.29%) |
Mar 05, 2018 | 47.89 | 51.37 | 47.81 | 51.06 | 72,174,640 | +2.87(+5.95%) |
Mar 02, 2018 | 45.49 | 48.33 | 45.09 | 48.19 | 53,494,884 | +1.46(+3.13%) |
Mar 01, 2018 | 47.86 | 47.90 | 45.89 | 46.73 | 62,416,748 | -1.17(-2.44%) |
Feb 28, 2018 | 47.89 | 48.53 | 47.44 | 47.90 | 45,795,464 | +0.23(+0.47%) |
Feb 27, 2018 | 46.77 | 48.07 | 46.53 | 47.67 | 45,537,224 | +0.59(+1.25%) |
Feb 26, 2018 | 46.09 | 47.33 | 45.88 | 47.08 | 42,739,476 | +1.42(+3.12%) |
Feb 23, 2018 | 44.33 | 45.92 | 44.18 | 45.66 | 49,401,972 | +2.24(+5.15%) |
Feb 22, 2018 | 43.22 | 43.42 | 24,347,342 | -0.28(-0.65%) | ||
Feb 21, 2018 | 44.52 | 44.70 | 43.69 | 43.71 | 32,163,426 | -0.35(-0.80%) |
Feb 20, 2018 | 43.20 | 44.35 | 43.17 | 44.06 | 36,723,788 | +0.68(+1.56%) |
Feb 16, 2018 | 43.38 | 43.38 | 43.38 | 0 | +0.70(+1.63%) | |
Feb 15, 2018 | 42.91 | 43.10 | 41.91 | 42.69 | 35,706,032 | +0.05(+0.11%) |
Feb 14, 2018 | 41.14 | 42.81 | 41.14 | 42.64 | 37,434,672 | +0.80(+1.92%) |
Feb 13, 2018 | 42.12 | 41.83 | 30,848,626 | +0.43(+1.04%) | ||
Feb 12, 2018 | 40.24 | 41.88 | 40.11 | 41.40 | 48,805,160 | +1.75(+4.40%) |
Feb 09, 2018 | 40.28 | 40.42 | 36.82 | 39.65 | 66,433,556 | +0.40(+1.02%) |
Feb 08, 2018 | 41.72 | 42.22 | 39.25 | 39.25 | 54,734,256 | -1.97(-4.78%) |
Feb 07, 2018 | 42.45 | 42.61 | 40.96 | 41.22 | 52,227,812 | -1.84(-4.26%) |
Feb 06, 2018 | 39.79 | 43.11 | 39.79 | 43.06 | 68,109,320 | +4.40(+11.37%) |
Feb 05, 2018 | 39.39 | 40.74 | 38.28 | 38.66 | 46,497,564 | -1.39(-3.48%) |
Feb 02, 2018 | 41.21 | 41.42 | 39.85 | 40.06 | 41,433,428 | -1.64(-3.93%) |
Feb 01, 2018 | 42.23 | 43.26 | 41.31 | 41.69 | 35,810,144 | -1.21(-2.81%) |
Jan 31, 2018 | 42.17 | 43.14 | 41.97 | 42.90 | 45,858,752 | +2.01(+4.92%) |
Jan 30, 2018 | 41.20 | 41.89 | 40.69 | 40.89 | 39,481,448 | -1.59(-3.74%) |
Jan 29, 2018 | 42.44 | 42.61 | 41.59 | 42.48 | 29,780,432 | -0.37(-0.87%) |
Jan 26, 2018 | 42.41 | 42.98 | 42.23 | 42.85 | 27,696,224 | +0.65(+1.53%) |
Jan 25, 2018 | 43.40 | 43.88 | 42.06 | 42.20 | 41,239,804 | -0.07(-0.16%) |
Jan 24, 2018 | 42.94 | 43.13 | 41.94 | 42.27 | 31,355,320 | -0.85(-1.98%) |
Jan 23, 2018 | 42.44 | 43.82 | 41.93 | 43.13 | 41,929,444 | +1.05(+2.50%) |
Jan 22, 2018 | 41.67 | 42.08 | 40.93 | 42.08 | 38,540,120 | +0.13(+0.30%) |
Jan 19, 2018 | 43.13 | 43.30 | 41.85 | 41.95 | 42,260,700 | -1.22(-2.82%) |
Jan 18, 2018 | 43.38 | 43.81 | 43.09 | 43.17 | 25,597,266 | -0.26(-0.61%) |
Jan 17, 2018 | 42.40 | 43.55 | 42.17 | 43.43 | 38,785,808 | +1.31(+3.12%) |
Jan 16, 2018 | 42.33 | 43.02 | 41.63 | 42.12 | 38,870,272 | +0.11(+0.26%) |
Jan 12, 2018 | 42.01 | 42.01 | 42.01 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 42.70 | 43.18 | 41.82 | 42.02 | 40,133,780 | -0.48(-1.13%) |
Jan 10, 2018 | 42.56 | 42.50 | 54,321,824 | +0.33(+0.79%) | ||
Jan 09, 2018 | 44.42 | 44.70 | 41.97 | 42.17 | 64,113,120 | -2.53(-5.66%) |
Jan 08, 2018 | 44.46 | 45.23 | 44.07 | 44.70 | 32,741,946 | -0.25(-0.55%) |
Jan 05, 2018 | 45.27 | 45.78 | 44.53 | 44.94 | 48,285,476 | -1.06(-2.30%) |
Jan 04, 2018 | 45.13 | 46.10 | 44.17 | 46.00 | 52,870,620 | +1.86(+4.22%) |
Jan 03, 2018 | 43.67 | 44.21 | 43.22 | 44.14 | 44,021,080 | +1.29(+3.00%) |
Jan 02, 2018 | 40.76 | 42.90 | 40.42 | 42.85 | 37,717,268 | +2.50(+6.20%) |
Dec 29, 2017 | 40.35 | 40.35 | 40.35 | 0 | -0.68(-1.65%) | |
Dec 28, 2017 | 42.03 | 42.24 | 40.97 | 41.03 | 29,535,962 | -0.66(-1.58%) |
Dec 27, 2017 | 41.43 | 42.26 | 41.24 | 41.68 | 24,582,002 | +0.23(+0.54%) |
Dec 26, 2017 | 42.38 | 42.39 | 40.74 | 41.46 | 42,742,428 | -1.83(-4.24%) |
Dec 22, 2017 | 43.35 | 44.09 | 43.12 | 43.29 | 30,952,240 | -0.29(-0.68%) |
Dec 21, 2017 | 44.70 | 44.73 | 43.52 | 43.59 | 51,372,876 | -1.31(-2.91%) |
Dec 20, 2017 | 45.78 | 45.92 | 44.02 | 44.89 | 85,822,592 | +1.74(+4.02%) |
Dec 19, 2017 | 43.26 | 43.51 | 42.49 | 43.16 | 51,496,568 | +0.27(+0.62%) |
Dec 18, 2017 | 42.56 | 42.91 | 42.20 | 42.89 | 35,645,620 | +1.29(+3.09%) |
Dec 15, 2017 | 41.51 | 41.75 | 41.10 | 41.61 | 59,842,508 | +0.16(+0.38%) |
Dec 14, 2017 | 41.50 | 41.93 | 41.10 | 41.45 | 25,021,852 | +0.19(+0.45%) |
Dec 13, 2017 | 41.43 | 42.29 | 41.18 | 41.26 | 28,714,500 | +0.19(+0.45%) |
Dec 12, 2017 | 41.89 | 42.05 | 40.93 | 41.08 | 28,969,748 | -1.13(-2.67%) |
Dec 11, 2017 | 42.61 | 42.93 | 41.54 | 42.20 | 32,864,434 | -0.20(-0.46%) |
Dec 08, 2017 | 43.22 | 43.74 | 42.08 | 42.40 | 45,571,308 | +0.01(+0.02%) |
Dec 07, 2017 | 41.39 | 42.42 | 41.12 | 42.39 | 43,865,124 | +1.59(+3.90%) |
Dec 06, 2017 | 40.06 | 40.96 | 39.55 | 40.80 | 39,182,236 | +0.36(+0.90%) |
Dec 05, 2017 | 39.03 | 41.26 | 38.68 | 40.44 | 57,573,244 | +1.29(+3.28%) |
Dec 04, 2017 | 41.16 | 41.39 | 38.34 | 39.15 | 74,981,272 | -2.05(-4.98%) |
Dec 01, 2017 | 40.95 | 41.75 | 39.58 | 41.20 | 74,534,600 | -0.39(-0.94%) |
Nov 30, 2017 | 43.33 | 43.70 | 41.08 | 41.60 | 65,054,204 | -1.32(-3.09%) |
Nov 29, 2017 | 46.61 | 46.71 | 42.46 | 42.92 | 82,838,440 | -4.11(-8.74%) |
Nov 28, 2017 | 47.54 | 47.94 | 46.94 | 47.03 | 31,197,142 | -0.12(-0.25%) |
Nov 27, 2017 | 47.06 | 47.48 | 46.21 | 47.15 | 45,279,504 | -1.60(-3.28%) |
Nov 24, 2017 | 48.40 | 48.94 | 48.11 | 48.75 | 14,474,424 | +0.53(+1.10%) |
Nov 22, 2017 | 48.92 | 48.96 | 47.71 | 48.22 | 29,259,840 | -0.26(-0.53%) |
Nov 21, 2017 | 47.45 | 48.70 | 47.25 | 48.47 | 36,392,584 | +1.73(+3.69%) |
Nov 20, 2017 | 45.64 | 46.96 | 45.53 | 46.75 | 27,451,828 | +1.45(+3.21%) |
Nov 17, 2017 | 45.67 | 45.68 | 44.87 | 45.30 | 23,044,976 | -0.02(-0.04%) |
Nov 16, 2017 | 44.87 | 45.42 | 44.44 | 45.31 | 24,601,626 | +0.80(+1.81%) |
Nov 15, 2017 | 44.34 | 44.88 | 43.78 | 44.51 | 22,845,686 | -0.43(-0.96%) |
Nov 14, 2017 | 44.73 | 45.14 | 43.96 | 44.94 | 30,426,910 | +0.20(+0.44%) |
Nov 13, 2017 | 43.50 | 45.01 | 43.36 | 44.75 | 31,069,232 | +0.80(+1.83%) |
Nov 10, 2017 | 42.94 | 44.01 | 42.89 | 43.94 | 34,486,700 | +1.26(+2.94%) |
Nov 09, 2017 | 42.87 | 42.87 | 41.78 | 42.69 | 33,087,746 | -0.58(-1.34%) |
Nov 08, 2017 | 43.03 | 43.31 | 42.64 | 43.26 | 19,866,110 | +0.14(+0.32%) |
Nov 07, 2017 | 42.76 | 43.41 | 42.52 | 43.13 | 33,033,866 | +0.69(+1.62%) |
Nov 06, 2017 | 43.03 | 43.19 | 41.65 | 42.44 | 29,368,286 | -0.45(-1.05%) |
Nov 03, 2017 | 43.93 | 44.16 | 42.54 | 42.89 | 28,223,178 | -0.62(-1.42%) |
Nov 02, 2017 | 43.25 | 43.91 | 42.90 | 43.51 | 26,294,370 | -0.04(-0.09%) |