Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.32 | 35.08 | 34.19 | 35.08 | 14,226,300 | +0.70(+2.03%) |
Nov 29, 2018 | 34.62 | 34.90 | 34.14 | 34.38 | 8,362,870 | -0.54(-1.54%) |
Nov 28, 2018 | 34.21 | 34.94 | 33.45 | 34.92 | 12,793,595 | +1.04(+3.08%) |
Nov 27, 2018 | 33.55 | 34.44 | 33.28 | 33.88 | 11,813,502 | -0.01(-0.03%) |
Nov 26, 2018 | 33.47 | 33.92 | 33.06 | 33.89 | 12,418,706 | +0.90(+2.74%) |
Nov 23, 2018 | 32.80 | 33.51 | 32.75 | 32.98 | 5,529,309 | -0.13(-0.40%) |
Nov 21, 2018 | 33.11 | 33.11 | 33.11 | 0 | -0.36(-1.07%) | |
Nov 20, 2018 | 31.20 | 34.55 | 31.01 | 33.47 | 27,232,168 | +1.26(+3.92%) |
Nov 19, 2018 | 32.98 | 33.38 | 32.08 | 32.21 | 15,999,168 | -0.92(-2.77%) |
Nov 16, 2018 | 30.08 | 33.52 | 30.01 | 33.13 | 30,003,136 | +0.36(+1.09%) |
Nov 15, 2018 | 31.18 | 33.22 | 31.10 | 32.77 | 16,178,902 | +1.35(+4.29%) |
Nov 14, 2018 | 31.63 | 32.18 | 31.07 | 31.42 | 10,163,875 | +0.08(+0.27%) |
Nov 13, 2018 | 30.83 | 31.87 | 30.60 | 31.34 | 12,660,247 | +0.81(+2.67%) |
Nov 12, 2018 | 31.56 | 31.63 | 30.37 | 30.52 | 11,344,956 | -1.55(-4.84%) |
Nov 09, 2018 | 32.28 | 32.40 | 31.66 | 32.08 | 11,901,034 | -0.62(-1.89%) |
Nov 08, 2018 | 32.56 | 33.33 | 32.52 | 32.69 | 9,647,669 | -0.29(-0.88%) |
Nov 07, 2018 | 32.99 | 33.00 | 32.31 | 32.98 | 11,770,547 | +0.36(+1.09%) |
Nov 06, 2018 | 31.96 | 32.68 | 31.91 | 32.63 | 7,280,239 | +0.51(+1.60%) |
Nov 05, 2018 | 33.05 | 33.12 | 31.58 | 32.11 | 8,313,147 | -0.89(-2.69%) |
Nov 02, 2018 | 33.51 | 33.71 | 32.49 | 33.00 | 12,780,978 | -0.07(-0.23%) |
Nov 01, 2018 | 30.86 | 33.16 | 30.80 | 33.08 | 15,148,035 | +2.31(+7.51%) |
Oct 31, 2018 | 30.79 | 31.12 | 30.15 | 30.77 | 13,830,244 | +0.43(+1.42%) |
Oct 30, 2018 | 29.20 | 30.37 | 29.10 | 30.34 | 16,181,887 | +1.22(+4.18%) |
Oct 29, 2018 | 30.55 | 30.65 | 28.57 | 29.12 | 15,118,196 | -1.16(-3.83%) |
Oct 26, 2018 | 29.67 | 30.87 | 29.54 | 30.28 | 14,231,698 | -0.26(-0.86%) |
Oct 25, 2018 | 30.14 | 30.82 | 30.03 | 30.54 | 13,352,657 | +0.78(+2.61%) |
Oct 24, 2018 | 30.97 | 31.45 | 29.74 | 29.77 | 15,449,585 | -1.60(-5.10%) |
Oct 23, 2018 | 30.05 | 31.76 | 30.05 | 31.37 | 17,217,480 | -0.01(-0.03%) |
Oct 22, 2018 | 32.18 | 32.32 | 31.02 | 31.38 | 14,116,027 | -0.71(-2.22%) |
Oct 19, 2018 | 31.97 | 32.57 | 31.71 | 32.09 | 15,620,114 | +0.35(+1.09%) |
Oct 18, 2018 | 32.56 | 32.65 | 31.60 | 31.74 | 13,193,463 | -0.97(-2.97%) |
Oct 17, 2018 | 33.71 | 33.76 | 32.65 | 32.71 | 16,184,606 | +0.19(+0.58%) |
Oct 16, 2018 | 31.72 | 32.56 | 31.55 | 32.53 | 12,491,119 | +1.24(+3.98%) |
Oct 15, 2018 | 31.29 | 31.67 | 30.93 | 31.28 | 10,846,807 | -0.24(-0.77%) |
Oct 12, 2018 | 31.67 | 32.13 | 31.19 | 31.53 | 17,934,106 | +0.84(+2.74%) |
Oct 11, 2018 | 32.15 | 32.56 | 30.67 | 30.68 | 33,876,148 | -1.53(-4.76%) |
Oct 10, 2018 | 32.75 | 33.40 | 31.90 | 32.22 | 25,619,960 | -1.21(-3.61%) |
Oct 09, 2018 | 34.18 | 34.23 | 33.40 | 33.42 | 14,306,688 | -0.81(-2.38%) |
Oct 08, 2018 | 34.62 | 34.90 | 33.98 | 34.24 | 10,963,950 | -0.61(-1.75%) |
Oct 05, 2018 | 35.39 | 35.60 | 34.60 | 34.85 | 10,462,390 | -0.61(-1.72%) |
Oct 04, 2018 | 36.09 | 36.22 | 35.09 | 35.46 | 13,036,750 | -0.96(-2.65%) |
Oct 03, 2018 | 36.63 | 37.10 | 36.20 | 36.42 | 7,952,717 | +0.02(+0.05%) |
Oct 02, 2018 | 35.87 | 36.83 | 35.72 | 36.40 | 10,287,569 | +0.52(+1.46%) |
Oct 01, 2018 | 36.03 | 36.28 | 35.60 | 35.88 | 11,046,063 | -0.29(-0.80%) |
Sep 28, 2018 | 35.81 | 36.81 | 35.67 | 36.17 | 12,558,160 | +0.28(+0.78%) |
Sep 27, 2018 | 35.85 | 36.25 | 35.62 | 35.89 | 7,634,578 | +0.08(+0.24%) |
Sep 26, 2018 | 35.65 | 36.37 | 35.63 | 35.80 | 11,678,180 | -0.30(-0.83%) |
Sep 25, 2018 | 36.63 | 36.71 | 36.04 | 36.10 | 9,855,612 | -0.49(-1.33%) |
Sep 24, 2018 | 36.72 | 36.96 | 36.36 | 36.59 | 11,411,753 | -0.50(-1.34%) |
Sep 21, 2018 | 36.80 | 37.39 | 36.63 | 37.08 | 22,152,896 | +0.22(+0.61%) |
Sep 20, 2018 | 36.76 | 37.28 | 36.66 | 36.86 | 13,316,583 | +0.33(+0.90%) |
Sep 19, 2018 | 36.86 | 36.93 | 36.35 | 36.53 | 8,777,250 | -0.14(-0.38%) |
Sep 18, 2018 | 36.35 | 36.90 | 36.27 | 36.67 | 10,522,433 | +0.46(+1.27%) |
Sep 17, 2018 | 36.45 | 36.65 | 36.16 | 36.21 | 11,533,397 | -0.37(-1.02%) |
Sep 14, 2018 | 36.41 | 37.04 | 36.38 | 36.59 | 11,070,464 | +0.20(+0.54%) |
Sep 13, 2018 | 36.29 | 36.63 | 36.14 | 36.39 | 14,304,334 | +0.47(+1.30%) |
Sep 12, 2018 | 35.68 | 36.27 | 34.99 | 35.92 | 18,396,562 | -0.74(-2.02%) |
Sep 11, 2018 | 36.62 | 36.92 | 36.04 | 36.66 | 15,726,759 | -0.39(-1.06%) |
Sep 10, 2018 | 37.52 | 37.69 | 36.87 | 37.06 | 16,627,242 | -0.23(-0.63%) |
Sep 07, 2018 | 37.43 | 37.80 | 37.08 | 37.29 | 12,727,865 | -0.39(-1.04%) |
Sep 06, 2018 | 39.28 | 39.49 | 37.65 | 37.68 | 24,136,870 | -2.09(-5.25%) |
Sep 05, 2018 | 39.58 | 39.84 | 39.23 | 39.77 | 16,053,774 | -0.11(-0.28%) |
Sep 04, 2018 | 40.09 | 40.24 | 39.34 | 39.88 | 16,187,478 | -0.37(-0.93%) |
Aug 31, 2018 | 40.26 | 40.26 | 40.26 | 0 | -0.11(-0.28%) | |
Aug 30, 2018 | 40.14 | 40.70 | 40.13 | 40.37 | 10,816,459 | +0.04(+0.09%) |
Aug 29, 2018 | 40.53 | 40.59 | 40.11 | 40.33 | 15,200,439 | -0.28(-0.69%) |
Aug 28, 2018 | 40.45 | 40.84 | 40.19 | 40.61 | 14,095,268 | -0.33(-0.80%) |
Aug 27, 2018 | 40.20 | 41.36 | 40.00 | 40.94 | 13,438,777 | +0.95(+2.39%) |
Aug 24, 2018 | 40.09 | 40.29 | 39.79 | 39.98 | 8,864,300 | -0.06(-0.14%) |
Aug 23, 2018 | 40.06 | 40.52 | 39.91 | 40.04 | 10,155,912 | -0.19(-0.47%) |
Aug 22, 2018 | 40.72 | 40.75 | 40.21 | 40.23 | 11,983,842 | -0.53(-1.31%) |
Aug 21, 2018 | 40.37 | 41.20 | 39.91 | 40.76 | 16,710,635 | +0.21(+0.53%) |
Aug 20, 2018 | 40.80 | 41.12 | 40.07 | 40.55 | 16,163,815 | -0.22(-0.55%) |
Aug 17, 2018 | 41.70 | 41.75 | 39.70 | 40.77 | 56,453,188 | -3.41(-7.72%) |
Aug 16, 2018 | 44.70 | 44.92 | 43.92 | 44.18 | 14,728,450 | -0.07(-0.17%) |
Aug 15, 2018 | 44.57 | 44.80 | 43.94 | 44.25 | 11,053,189 | -0.81(-1.80%) |
Aug 14, 2018 | 45.10 | 45.54 | 44.92 | 45.06 | 7,384,639 | +0.12(+0.27%) |
Aug 13, 2018 | 44.77 | 45.27 | 44.39 | 44.94 | 6,909,435 | +0.11(+0.25%) |
Aug 10, 2018 | 44.88 | 45.33 | 44.62 | 44.83 | 8,683,842 | -0.96(-2.10%) |
Aug 09, 2018 | 45.60 | 46.18 | 44.86 | 45.79 | 10,212,418 | -0.95(-2.03%) |
Aug 08, 2018 | 46.20 | 46.94 | 46.06 | 46.74 | 9,081,330 | +0.51(+1.11%) |
Aug 07, 2018 | 46.38 | 46.55 | 45.72 | 46.23 | 8,081,515 | +0.14(+0.30%) |
Aug 06, 2018 | 45.72 | 46.38 | 45.55 | 46.09 | 9,183,092 | +0.60(+1.31%) |
Aug 03, 2018 | 44.89 | 45.51 | 44.57 | 45.49 | 7,550,145 | +0.68(+1.52%) |
Aug 02, 2018 | 44.14 | 45.48 | 43.88 | 44.81 | 10,058,997 | +0.13(+0.29%) |
Aug 01, 2018 | 45.54 | 45.61 | 44.50 | 44.68 | 8,934,911 | -0.61(-1.36%) |
Jul 31, 2018 | 45.05 | 45.70 | 44.86 | 45.30 | 11,610,955 | +0.67(+1.50%) |
Jul 30, 2018 | 44.97 | 45.11 | 44.35 | 44.63 | 9,989,718 | -0.36(-0.81%) |
Jul 27, 2018 | 45.30 | 46.08 | 44.60 | 44.99 | 18,896,028 | +1.05(+2.40%) |
Jul 26, 2018 | 42.85 | 44.06 | 42.82 | 43.94 | 12,488,685 | +1.13(+2.63%) |
Jul 25, 2018 | 42.65 | 42.91 | 42.04 | 42.81 | 9,963,774 | +0.05(+0.11%) |
Jul 24, 2018 | 43.42 | 44.03 | 42.69 | 42.76 | 11,703,142 | -0.48(-1.12%) |
Jul 23, 2018 | 43.13 | 43.35 | 42.32 | 43.25 | 7,905,354 | -0.31(-0.71%) |
Jul 20, 2018 | 43.47 | 43.87 | 43.04 | 43.56 | 8,367,007 | +0.08(+0.19%) |
Jul 19, 2018 | 44.44 | 44.71 | 43.37 | 43.47 | 12,325,737 | -1.50(-3.33%) |
Jul 18, 2018 | 45.61 | 45.78 | 44.56 | 44.97 | 16,434,921 | +0.91(+2.07%) |
Jul 17, 2018 | 42.80 | 44.21 | 42.80 | 44.06 | 10,404,951 | +0.92(+2.14%) |
Jul 16, 2018 | 42.88 | 43.46 | 42.81 | 43.14 | 7,760,222 | +0.17(+0.39%) |
Jul 13, 2018 | 42.47 | 43.06 | 42.40 | 42.97 | 6,816,887 | +0.42(+0.99%) |
Jul 12, 2018 | 42.23 | 42.74 | 42.23 | 42.55 | 10,439,383 | +0.45(+1.06%) |
Jul 11, 2018 | 42.89 | 43.05 | 41.90 | 42.10 | 14,309,775 | -1.43(-3.29%) |
Jul 10, 2018 | 43.34 | 43.70 | 43.09 | 43.54 | 9,440,374 | +0.20(+0.47%) |
Jul 09, 2018 | 43.09 | 43.45 | 42.40 | 43.33 | 10,442,029 | +0.36(+0.85%) |
Jul 06, 2018 | 42.34 | 43.05 | 41.83 | 42.97 | 12,311,374 | +0.64(+1.52%) |
Jul 05, 2018 | 42.30 | 42.55 | 41.90 | 42.33 | 9,563,357 | +0.60(+1.43%) |
Jul 03, 2018 | 41.73 | 41.73 | 41.73 | 0 | -0.82(-1.93%) | |
Jul 02, 2018 | 42.01 | 42.58 | 41.84 | 42.55 | 11,854,332 | -0.48(-1.10%) |
Jun 29, 2018 | 42.60 | 43.61 | 42.56 | 43.02 | 16,224,143 | +0.84(+1.99%) |
Jun 28, 2018 | 41.88 | 42.37 | 41.52 | 42.19 | 14,772,016 | +0.04(+0.09%) |
Jun 27, 2018 | 43.70 | 43.96 | 42.10 | 42.15 | 15,992,726 | -1.32(-3.04%) |
Jun 26, 2018 | 43.93 | 44.06 | 43.36 | 43.47 | 15,830,601 | -0.04(-0.09%) |
Jun 25, 2018 | 43.78 | 44.08 | 42.92 | 43.51 | 15,505,107 | -1.16(-2.61%) |
Jun 22, 2018 | 46.01 | 46.01 | 44.46 | 44.67 | 14,171,786 | -0.96(-2.10%) |
Jun 21, 2018 | 46.19 | 46.38 | 45.33 | 45.63 | 14,180,957 | +0.38(+0.84%) |
Jun 20, 2018 | 45.41 | 45.62 | 44.84 | 45.25 | 10,449,198 | +0.03(+0.06%) |
Jun 19, 2018 | 44.30 | 45.46 | 43.97 | 45.22 | 14,585,294 | +0.21(+0.48%) |
Jun 18, 2018 | 45.53 | 45.64 | 44.85 | 45.01 | 14,784,979 | -0.92(-2.01%) |
Jun 15, 2018 | 46.28 | 46.28 | 45.93 | 24,954,008 | -0.35(-0.76%) | |
Jun 14, 2018 | 47.50 | 47.54 | 46.22 | 46.28 | 17,686,562 | -1.20(-2.53%) |
Jun 13, 2018 | 46.85 | 48.05 | 46.81 | 47.49 | 18,437,168 | +0.11(+0.24%) |
Jun 12, 2018 | 46.64 | 47.39 | 46.41 | 47.37 | 18,505,002 | +0.90(+1.94%) |
Jun 11, 2018 | 47.69 | 47.71 | 46.17 | 46.47 | 20,099,826 | -1.17(-2.46%) |
Jun 08, 2018 | 46.96 | 47.70 | 46.79 | 47.64 | 10,686,860 | -0.09(-0.20%) |
Jun 07, 2018 | 48.07 | 48.27 | 46.95 | 47.74 | 18,108,482 | -1.19(-2.44%) |
Jun 06, 2018 | 48.54 | 48.93 | 10,757,357 | -0.35(-0.72%) | ||
Jun 05, 2018 | 49.10 | 49.58 | 48.73 | 49.28 | 14,542,521 | +0.58(+1.19%) |
Jun 04, 2018 | 48.76 | 48.87 | 48.33 | 48.71 | 10,535,915 | +0.05(+0.10%) |
Jun 01, 2018 | 47.78 | 48.69 | 47.61 | 48.66 | 12,175,636 | +1.36(+2.88%) |
May 31, 2018 | 47.79 | 48.07 | 47.15 | 47.30 | 17,673,594 | -0.75(-1.57%) |
May 30, 2018 | 48.79 | 48.89 | 47.92 | 48.05 | 14,427,463 | -0.40(-0.83%) |
May 29, 2018 | 47.60 | 48.67 | 47.54 | 48.45 | 17,276,028 | +1.09(+2.30%) |
May 25, 2018 | 47.37 | 47.37 | 47.37 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 47.12 | 47.42 | 46.44 | 47.29 | 11,165,811 | +0.40(+0.85%) |
May 23, 2018 | 46.40 | 47.32 | 46.32 | 46.89 | 16,742,226 | +0.27(+0.58%) |
May 22, 2018 | 46.95 | 47.62 | 46.39 | 46.62 | 16,266,857 | +0.23(+0.50%) |
May 21, 2018 | 47.04 | 47.65 | 45.80 | 46.39 | 22,519,888 | +0.45(+0.99%) |
May 18, 2018 | 46.66 | 46.81 | 45.02 | 45.93 | 55,016,768 | -4.13(-8.25%) |
May 17, 2018 | 50.73 | 51.01 | 49.60 | 50.06 | 21,582,382 | -1.12(-2.19%) |
May 16, 2018 | 50.56 | 51.45 | 50.53 | 51.18 | 10,953,133 | +1.00(+2.00%) |
May 15, 2018 | 50.79 | 50.87 | 49.62 | 50.18 | 13,832,944 | -1.09(-2.12%) |
May 14, 2018 | 51.80 | 52.83 | 51.24 | 51.27 | 13,289,023 | +0.39(+0.77%) |
May 11, 2018 | 51.43 | 51.85 | 50.61 | 50.88 | 11,745,859 | -0.64(-1.24%) |
May 10, 2018 | 50.59 | 51.60 | 50.40 | 51.52 | 10,630,991 | +1.30(+2.59%) |
May 09, 2018 | 49.66 | 50.26 | 49.41 | 50.22 | 10,325,761 | +0.63(+1.27%) |
May 08, 2018 | 48.89 | 49.63 | 48.84 | 49.59 | 14,543,367 | +0.80(+1.64%) |
May 07, 2018 | 48.93 | 49.08 | 48.38 | 48.79 | 10,856,742 | +0.03(+0.06%) |
May 04, 2018 | 46.75 | 48.88 | 46.55 | 48.76 | 13,498,420 | +1.72(+3.65%) |
May 03, 2018 | 46.64 | 47.23 | 46.28 | 47.05 | 12,565,678 | +0.17(+0.36%) |
May 02, 2018 | 47.00 | 47.58 | 46.73 | 46.88 | 11,085,637 | -0.35(-0.75%) |
May 01, 2018 | 46.15 | 47.27 | 45.93 | 47.23 | 11,784,185 | +1.15(+2.50%) |
Apr 30, 2018 | 45.94 | 46.34 | 45.62 | 46.08 | 13,683,220 | +0.25(+0.55%) |
Apr 27, 2018 | 47.35 | 47.68 | 45.68 | 45.83 | 12,410,874 | -1.01(-2.16%) |
Apr 26, 2018 | 46.40 | 47.00 | 45.97 | 46.84 | 13,686,247 | +1.25(+2.75%) |
Apr 25, 2018 | 45.24 | 45.90 | 44.29 | 45.59 | 14,317,259 | +0.39(+0.86%) |
Apr 24, 2018 | 47.04 | 47.36 | 44.70 | 45.20 | 17,632,162 | -1.35(-2.91%) |
Apr 23, 2018 | 47.81 | 48.00 | 46.32 | 46.55 | 13,395,077 | -0.84(-1.78%) |
Apr 20, 2018 | 47.39 | 48.28 | 47.02 | 47.40 | 17,524,018 | -0.09(-0.20%) |
Apr 19, 2018 | 49.80 | 50.27 | 47.13 | 47.49 | 26,342,760 | -3.28(-6.47%) |
Apr 18, 2018 | 51.95 | 52.28 | 50.63 | 50.78 | 20,151,366 | -2.90(-5.41%) |
Apr 17, 2018 | 53.07 | 54.18 | 53.04 | 53.68 | 10,588,832 | +0.92(+1.74%) |
Apr 16, 2018 | 52.36 | 53.10 | 52.12 | 52.76 | 8,604,330 | +0.74(+1.43%) |
Apr 13, 2018 | 52.77 | 52.94 | 51.69 | 52.02 | 7,314,873 | -0.33(-0.64%) |
Apr 12, 2018 | 51.30 | 52.58 | 51.18 | 52.35 | 9,844,516 | +1.37(+2.69%) |
Apr 11, 2018 | 50.55 | 51.87 | 50.42 | 50.98 | 10,093,802 | +0.14(+0.27%) |
Apr 10, 2018 | 50.66 | 51.26 | 49.91 | 50.84 | 11,451,931 | +1.65(+3.36%) |
Apr 09, 2018 | 49.15 | 51.01 | 48.99 | 49.19 | 12,009,903 | +0.63(+1.30%) |
Apr 06, 2018 | 49.41 | 49.98 | 48.17 | 48.56 | 16,263,516 | -1.81(-3.59%) |
Apr 05, 2018 | 51.83 | 52.15 | 49.97 | 50.37 | 13,205,865 | -1.18(-2.29%) |
Apr 04, 2018 | 48.51 | 51.73 | 48.51 | 51.55 | 12,919,427 | +1.47(+2.93%) |
Apr 03, 2018 | 49.65 | 50.51 | 49.18 | 50.08 | 11,641,119 | +1.01(+2.06%) |
Apr 02, 2018 | 51.28 | 51.52 | 48.63 | 49.07 | 22,699,590 | -2.52(-4.89%) |
Mar 29, 2018 | 51.59 | 51.59 | 51.59 | 0 | +1.44(+2.87%) | |
Mar 28, 2018 | 51.03 | 51.43 | 49.85 | 50.15 | 17,973,422 | -1.28(-2.49%) |
Mar 27, 2018 | 54.74 | 54.94 | 50.88 | 51.43 | 18,880,728 | -2.81(-5.18%) |
Mar 26, 2018 | 53.08 | 54.29 | 52.52 | 54.25 | 15,615,532 | +2.87(+5.58%) |
Mar 23, 2018 | 54.43 | 54.58 | 51.38 | 51.38 | 20,910,522 | -3.32(-6.07%) |
Mar 22, 2018 | 55.36 | 56.24 | 54.65 | 54.70 | 16,028,577 | -1.69(-2.99%) |
Mar 21, 2018 | 55.29 | 57.12 | 55.16 | 56.39 | 18,503,838 | +1.44(+2.62%) |
Mar 20, 2018 | 54.20 | 55.22 | 54.11 | 54.95 | 9,190,769 | +0.68(+1.25%) |
Mar 19, 2018 | 54.57 | 54.81 | 53.32 | 54.27 | 14,814,398 | -0.87(-1.58%) |
Mar 16, 2018 | 56.02 | 56.15 | 54.95 | 55.15 | 16,243,713 | -0.78(-1.39%) |
Mar 15, 2018 | 56.04 | 56.82 | 55.29 | 55.93 | 12,870,169 | +0.05(+0.08%) |
Mar 14, 2018 | 55.66 | 56.32 | 55.09 | 55.88 | 12,821,728 | +0.50(+0.90%) |
Mar 13, 2018 | 56.95 | 57.74 | 55.19 | 55.38 | 16,886,708 | -1.19(-2.10%) |
Mar 12, 2018 | 57.44 | 57.89 | 56.48 | 56.57 | 17,464,910 | -0.59(-1.04%) |
Mar 09, 2018 | 55.40 | 57.30 | 55.17 | 57.16 | 19,473,338 | +2.08(+3.77%) |
Mar 08, 2018 | 55.44 | 55.58 | 54.74 | 55.08 | 13,164,584 | -0.05(-0.08%) |
Mar 07, 2018 | 54.37 | 55.13 | 18,629,150 | -0.53(-0.95%) | ||
Mar 06, 2018 | 54.11 | 55.82 | 53.90 | 55.66 | 25,045,340 | +2.19(+4.10%) |
Mar 05, 2018 | 53.17 | 54.20 | 52.98 | 53.47 | 14,360,419 | -0.37(-0.69%) |
Mar 02, 2018 | 51.86 | 53.94 | 51.14 | 53.84 | 16,943,372 | +0.89(+1.68%) |
Mar 01, 2018 | 53.38 | 54.22 | 52.08 | 52.95 | 18,677,392 | -0.48(-0.90%) |
Feb 28, 2018 | 53.72 | 54.52 | 53.42 | 53.43 | 14,166,352 | -0.05(-0.09%) |
Feb 27, 2018 | 54.40 | 54.65 | 53.47 | 53.48 | 14,113,649 | -1.09(-1.99%) |
Feb 26, 2018 | 53.36 | 54.73 | 53.27 | 54.56 | 15,972,515 | +1.67(+3.16%) |
Feb 23, 2018 | 52.50 | 53.00 | 52.24 | 52.89 | 14,586,138 | +0.87(+1.68%) |
Feb 22, 2018 | 52.41 | 52.86 | 51.78 | 52.02 | 16,071,158 | -0.06(-0.11%) |
Feb 21, 2018 | 52.88 | 53.20 | 52.07 | 52.08 | 17,730,006 | -0.49(-0.94%) |
Feb 20, 2018 | 50.79 | 53.16 | 50.42 | 52.57 | 23,703,438 | +1.61(+3.15%) |
Feb 16, 2018 | 50.96 | 50.96 | 50.96 | 0 | +0.96(+1.93%) | |
Feb 15, 2018 | 48.30 | 50.01 | 46.97 | 50.00 | 29,026,090 | +1.88(+3.91%) |
Feb 14, 2018 | 45.75 | 48.27 | 45.52 | 48.12 | 23,793,832 | +2.23(+4.86%) |
Feb 13, 2018 | 45.98 | 45.89 | 13,898,178 | +0.05(+0.10%) | ||
Feb 12, 2018 | 45.34 | 46.19 | 44.84 | 45.84 | 17,572,824 | +1.32(+2.95%) |
Feb 09, 2018 | 43.38 | 44.91 | 41.79 | 44.53 | 24,456,156 | +2.16(+5.09%) |
Feb 08, 2018 | 45.52 | 42.36 | 42.37 | 21,491,586 | -2.72(-6.04%) | |
Feb 07, 2018 | 46.18 | 46.84 | 45.07 | 45.09 | 15,928,204 | -1.44(-3.10%) |
Feb 06, 2018 | 43.91 | 46.54 | 42.97 | 46.54 | 23,118,358 | +0.78(+1.70%) |
Feb 05, 2018 | 46.29 | 47.63 | 45.03 | 45.76 | 19,359,554 | -1.18(-2.51%) |
Feb 02, 2018 | 48.69 | 48.69 | 46.81 | 46.93 | 18,155,304 | -2.41(-4.88%) |
Feb 01, 2018 | 49.23 | 50.17 | 49.02 | 49.34 | 10,470,104 | -0.32(-0.65%) |
Jan 31, 2018 | 49.71 | 50.14 | 49.03 | 49.67 | 14,214,973 | +0.23(+0.47%) |
Jan 30, 2018 | 50.27 | 50.30 | 49.28 | 49.43 | 15,756,195 | -1.81(-3.52%) |
Jan 29, 2018 | 52.54 | 52.71 | 50.77 | 51.24 | 13,326,699 | -1.66(-3.13%) |
Jan 26, 2018 | 52.25 | 52.90 | 51.87 | 52.90 | 12,151,862 | +1.26(+2.44%) |
Jan 25, 2018 | 53.88 | 54.39 | 51.36 | 51.64 | 16,479,455 | -1.04(-1.97%) |
Jan 24, 2018 | 53.08 | 53.18 | 52.19 | 52.67 | 12,739,748 | -0.84(-1.57%) |
Jan 23, 2018 | 53.60 | 53.88 | 52.95 | 53.52 | 9,504,031 | +0.31(+0.57%) |
Jan 22, 2018 | 53.22 | 53.28 | 52.67 | 53.21 | 12,349,016 | +0.06(+0.10%) |
Jan 19, 2018 | 53.43 | 53.45 | 52.07 | 53.16 | 12,373,398 | +0.00(+0.00%) |
Jan 18, 2018 | 52.55 | 54.30 | 52.49 | 53.16 | 19,086,730 | +0.06(+0.10%) |
Jan 17, 2018 | 51.59 | 53.27 | 51.37 | 53.10 | 19,352,714 | +2.63(+5.21%) |
Jan 16, 2018 | 50.77 | 51.30 | 50.02 | 50.47 | 15,522,966 | +0.97(+1.96%) |
Jan 12, 2018 | 49.50 | 49.50 | 49.50 | 0 | +0.23(+0.47%) | |
Jan 11, 2018 | 49.52 | 49.57 | 48.73 | 49.27 | 11,532,059 | -0.09(-0.19%) |
Jan 10, 2018 | 49.36 | 15,664,226 | -1.44(-2.84%) | |||
Jan 09, 2018 | 52.02 | 52.03 | 50.04 | 50.80 | 14,621,447 | -0.98(-1.90%) |
Jan 08, 2018 | 50.94 | 52.28 | 50.91 | 51.79 | 13,654,536 | +1.22(+2.42%) |
Jan 05, 2018 | 50.61 | 50.85 | 50.21 | 50.56 | 11,772,522 | +0.29(+0.57%) |
Jan 04, 2018 | 50.47 | 50.88 | 49.99 | 50.28 | 10,182,321 | +0.29(+0.57%) |
Jan 03, 2018 | 49.58 | 50.27 | 49.25 | 49.99 | 11,758,638 | +0.87(+1.77%) |
Jan 02, 2018 | 47.86 | 49.14 | 47.43 | 49.12 | 10,599,334 | +1.78(+3.76%) |
Dec 29, 2017 | 47.34 | 47.34 | 47.34 | 0 | -0.56(-1.16%) | |
Dec 28, 2017 | 48.05 | 48.29 | 47.69 | 47.90 | 6,082,565 | +0.04(+0.08%) |
Dec 27, 2017 | 47.54 | 48.00 | 47.20 | 47.86 | 6,433,400 | +0.58(+1.23%) |
Dec 26, 2017 | 47.63 | 46.69 | 47.28 | 7,982,786 | -0.94(-1.94%) | |
Dec 22, 2017 | 47.92 | 48.38 | 47.51 | 48.21 | 8,733,204 | +0.16(+0.33%) |
Dec 21, 2017 | 49.25 | 49.37 | 47.98 | 48.05 | 10,288,276 | -1.30(-2.63%) |
Dec 20, 2017 | 50.11 | 50.24 | 49.01 | 49.35 | 10,743,737 | +0.31(+0.62%) |
Dec 19, 2017 | 48.94 | 49.48 | 48.46 | 49.04 | 11,496,897 | -0.41(-0.82%) |
Dec 18, 2017 | 49.23 | 49.58 | 48.86 | 49.45 | 14,363,977 | +0.80(+1.64%) |
Dec 15, 2017 | 47.76 | 48.97 | 47.37 | 48.66 | 15,738,923 | +1.14(+2.40%) |
Dec 14, 2017 | 47.23 | 47.98 | 46.83 | 47.52 | 9,653,236 | +0.51(+1.08%) |
Dec 13, 2017 | 47.05 | 47.30 | 46.83 | 47.01 | 14,962,901 | +0.27(+0.57%) |
Dec 12, 2017 | 47.69 | 47.91 | 46.74 | 46.74 | 10,307,761 | -1.06(-2.23%) |
Dec 11, 2017 | 47.76 | 48.34 | 47.20 | 47.80 | 10,516,410 | +0.18(+0.37%) |
Dec 08, 2017 | 49.08 | 49.81 | 47.41 | 47.63 | 16,339,761 | -0.81(-1.66%) |
Dec 07, 2017 | 47.87 | 48.70 | 47.54 | 48.43 | 15,843,595 | +1.19(+2.53%) |
Dec 06, 2017 | 46.18 | 47.48 | 45.47 | 47.24 | 20,814,422 | +0.86(+1.86%) |
Dec 05, 2017 | 45.79 | 48.06 | 44.68 | 46.38 | 22,707,298 | +0.29(+0.62%) |
Dec 04, 2017 | 48.21 | 48.47 | 45.63 | 46.09 | 21,547,212 | -1.98(-4.12%) |