Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 59.55 | 60.90 | 59.51 | 60.59 | 19,686,468 | +0.86(+1.44%) |
Jan 30, 2019 | 59.80 | 60.08 | 59.43 | 59.72 | 16,342,070 | +0.11(+0.19%) |
Jan 29, 2019 | 59.34 | 59.98 | 59.13 | 59.61 | 14,025,584 | +0.25(+0.43%) |
Jan 28, 2019 | 59.02 | 59.48 | 58.65 | 59.36 | 15,680,313 | -0.02(-0.04%) |
Jan 25, 2019 | 60.09 | 60.11 | 58.71 | 59.38 | 16,474,609 | -0.18(-0.30%) |
Jan 24, 2019 | 61.18 | 61.18 | 58.92 | 59.56 | 25,759,742 | -1.85(-3.01%) |
Jan 23, 2019 | 61.50 | 61.63 | 60.84 | 61.41 | 16,843,746 | -0.32(-0.51%) |
Jan 22, 2019 | 61.52 | 62.03 | 61.34 | 61.73 | 12,388,762 | -0.03(-0.05%) |
Jan 18, 2019 | 61.98 | 62.13 | 61.43 | 61.76 | 17,560,460 | +0.22(+0.36%) |
Jan 17, 2019 | 60.49 | 61.68 | 60.49 | 61.54 | 19,889,788 | +0.81(+1.33%) |
Jan 16, 2019 | 60.84 | 61.68 | 60.62 | 60.73 | 17,943,064 | +0.09(+0.15%) |
Jan 15, 2019 | 59.50 | 60.96 | 59.50 | 60.64 | 15,358,410 | +0.92(+1.54%) |
Jan 14, 2019 | 60.47 | 60.60 | 59.50 | 59.72 | 18,367,240 | -1.25(-2.04%) |
Jan 11, 2019 | 60.81 | 61.00 | 60.36 | 60.97 | 11,579,007 | +0.34(+0.56%) |
Jan 10, 2019 | 61.60 | 61.60 | 59.81 | 60.63 | 22,429,210 | -0.76(-1.23%) |
Jan 09, 2019 | 61.78 | 62.12 | 61.31 | 61.38 | 13,968,427 | -0.47(-0.76%) |
Jan 08, 2019 | 61.76 | 62.04 | 61.29 | 61.86 | 13,945,480 | +0.46(+0.74%) |
Jan 07, 2019 | 61.99 | 62.25 | 61.38 | 61.40 | 18,515,172 | -0.68(-1.10%) |
Jan 04, 2019 | 60.84 | 62.27 | 60.76 | 62.09 | 17,293,634 | +1.82(+3.01%) |
Jan 03, 2019 | 61.51 | 61.84 | 60.12 | 60.27 | 16,301,769 | -1.26(-2.05%) |
Jan 02, 2019 | 61.29 | 61.86 | 60.73 | 61.53 | 17,721,718 | -0.67(-1.07%) |
Dec 31, 2018 | 61.72 | 62.44 | 61.59 | 62.20 | 11,356,284 | +0.85(+1.38%) |
Dec 28, 2018 | 61.77 | 62.34 | 60.91 | 61.35 | 15,450,550 | -0.01(-0.01%) |
Dec 27, 2018 | 59.65 | 61.36 | 59.23 | 61.36 | 15,914,499 | +1.12(+1.86%) |
Dec 26, 2018 | 57.77 | 60.26 | 57.77 | 60.24 | 16,496,703 | +2.32(+4.01%) |
Dec 24, 2018 | 59.04 | 59.34 | 57.71 | 57.92 | 13,557,591 | -1.42(-2.40%) |
Dec 21, 2018 | 59.38 | 60.60 | 58.79 | 59.34 | 44,450,464 | -0.48(-0.80%) |
Dec 20, 2018 | 59.79 | 60.34 | 59.13 | 59.82 | 23,734,484 | -0.23(-0.38%) |
Dec 19, 2018 | 60.79 | 61.25 | 59.48 | 60.05 | 23,169,566 | -0.46(-0.75%) |
Dec 18, 2018 | 61.54 | 61.69 | 59.88 | 60.51 | 18,947,410 | -0.73(-1.20%) |
Dec 17, 2018 | 61.84 | 62.59 | 60.94 | 61.24 | 18,557,194 | -1.02(-1.63%) |
Dec 14, 2018 | 63.35 | 63.52 | 62.05 | 62.26 | 16,289,478 | -1.61(-2.52%) |
Dec 13, 2018 | 63.25 | 63.92 | 63.05 | 63.87 | 13,306,342 | +0.81(+1.28%) |
Dec 12, 2018 | 62.87 | 63.67 | 62.83 | 63.06 | 13,244,014 | +0.73(+1.17%) |
Dec 11, 2018 | 62.99 | 63.30 | 61.87 | 62.33 | 16,369,782 | -0.25(-0.40%) |
Dec 10, 2018 | 62.61 | 62.87 | 61.32 | 62.58 | 19,079,958 | +0.57(+0.91%) |
Dec 07, 2018 | 63.23 | 63.29 | 61.52 | 62.02 | 15,615,637 | -1.33(-2.11%) |
Dec 06, 2018 | 62.21 | 63.35 | 61.29 | 63.35 | 20,456,264 | +0.13(+0.20%) |
Dec 04, 2018 | 64.10 | 64.82 | 63.13 | 63.22 | 18,276,490 | -0.82(-1.27%) |
Dec 03, 2018 | 64.28 | 64.32 | 63.28 | 64.04 | 15,559,732 | -0.10(-0.15%) |
Nov 30, 2018 | 62.92 | 64.26 | 62.83 | 64.13 | 26,418,756 | +1.16(+1.84%) |
Nov 29, 2018 | 62.40 | 63.44 | 62.33 | 62.98 | 13,441,189 | +0.55(+0.88%) |
Nov 28, 2018 | 62.08 | 62.53 | 61.65 | 62.43 | 14,903,665 | +0.72(+1.17%) |
Nov 27, 2018 | 60.68 | 61.85 | 60.68 | 61.71 | 18,090,704 | +0.73(+1.19%) |
Nov 26, 2018 | 60.62 | 61.23 | 60.46 | 60.98 | 13,448,153 | +0.62(+1.03%) |
Nov 23, 2018 | 59.92 | 60.87 | 59.83 | 60.36 | 4,356,652 | -0.10(-0.16%) |
Nov 21, 2018 | 60.46 | 60.46 | 60.46 | 0 | +0.01(+0.01%) | |
Nov 20, 2018 | 61.44 | 61.73 | 60.34 | 60.45 | 16,809,306 | -1.27(-2.06%) |
Nov 19, 2018 | 61.61 | 61.93 | 61.10 | 61.72 | 20,299,940 | +0.23(+0.38%) |
Nov 16, 2018 | 60.42 | 61.64 | 60.26 | 61.48 | 16,979,156 | +0.99(+1.63%) |
Nov 15, 2018 | 59.41 | 60.52 | 59.11 | 60.50 | 14,672,123 | +0.61(+1.01%) |
Nov 14, 2018 | 60.59 | 60.59 | 59.56 | 59.89 | 11,688,754 | -0.42(-0.70%) |
Nov 13, 2018 | 60.80 | 60.84 | 59.83 | 60.31 | 19,580,198 | -0.06(-0.11%) |
Nov 12, 2018 | 60.73 | 60.84 | 59.84 | 60.38 | 16,959,604 | -0.14(-0.23%) |
Nov 09, 2018 | 61.32 | 61.43 | 60.46 | 60.51 | 18,131,132 | -0.50(-0.82%) |
Nov 08, 2018 | 60.54 | 61.18 | 60.32 | 61.01 | 16,087,814 | +0.32(+0.53%) |
Nov 07, 2018 | 59.90 | 60.89 | 59.69 | 60.69 | 23,009,438 | +1.43(+2.41%) |
Nov 06, 2018 | 58.96 | 59.66 | 58.81 | 59.26 | 12,674,457 | +0.15(+0.26%) |
Nov 05, 2018 | 58.17 | 59.47 | 56.68 | 59.11 | 15,240,249 | +0.69(+1.18%) |
Nov 02, 2018 | 59.47 | 59.58 | 57.89 | 58.42 | 15,956,703 | -0.69(-1.16%) |
Nov 01, 2018 | 59.66 | 59.85 | 58.74 | 59.11 | 17,125,630 | -0.40(-0.67%) |
Oct 31, 2018 | 59.34 | 60.21 | 58.82 | 59.50 | 19,624,038 | +0.60(+1.02%) |
Oct 30, 2018 | 57.95 | 58.97 | 57.80 | 58.90 | 23,426,590 | +1.15(+1.99%) |
Oct 29, 2018 | 57.69 | 59.03 | 57.03 | 57.76 | 23,305,816 | +0.85(+1.49%) |
Oct 26, 2018 | 56.40 | 57.22 | 55.68 | 56.91 | 20,969,382 | +0.36(+0.63%) |
Oct 25, 2018 | 54.11 | 57.05 | 53.43 | 56.55 | 25,360,082 | -0.47(-0.82%) |
Oct 24, 2018 | 58.06 | 58.72 | 56.77 | 57.02 | 17,865,438 | -1.26(-2.16%) |
Oct 23, 2018 | 58.33 | 58.54 | 57.57 | 58.28 | 14,303,052 | -0.38(-0.65%) |
Oct 22, 2018 | 58.99 | 59.41 | 58.08 | 58.66 | 14,739,046 | +0.18(+0.30%) |
Oct 19, 2018 | 58.44 | 58.73 | 58.15 | 58.48 | 17,954,228 | +0.11(+0.19%) |
Oct 18, 2018 | 58.32 | 58.52 | 57.73 | 58.37 | 15,124,579 | +0.32(+0.54%) |
Oct 17, 2018 | 57.47 | 58.15 | 57.23 | 58.06 | 11,559,998 | +0.48(+0.84%) |
Oct 16, 2018 | 56.46 | 57.64 | 56.38 | 57.57 | 12,654,232 | +1.42(+2.53%) |
Oct 15, 2018 | 55.93 | 56.75 | 55.72 | 56.15 | 8,141,194 | -0.28(-0.50%) |
Oct 12, 2018 | 55.53 | 56.63 | 55.31 | 56.43 | 12,570,174 | +1.16(+2.11%) |
Oct 11, 2018 | 56.88 | 57.01 | 54.82 | 55.27 | 15,925,514 | -1.68(-2.95%) |
Oct 10, 2018 | 58.59 | 58.92 | 56.90 | 56.95 | 15,651,274 | -1.53(-2.61%) |
Oct 09, 2018 | 57.76 | 58.73 | 57.37 | 58.48 | 9,737,466 | +0.71(+1.23%) |
Oct 08, 2018 | 57.34 | 57.95 | 57.30 | 57.76 | 10,954,163 | +0.35(+0.61%) |
Oct 05, 2018 | 57.58 | 57.95 | 57.05 | 57.42 | 9,195,770 | -0.15(-0.27%) |
Oct 04, 2018 | 57.49 | 57.68 | 56.96 | 57.57 | 12,792,338 | -0.12(-0.21%) |
Oct 03, 2018 | 58.27 | 58.54 | 57.68 | 57.69 | 11,848,288 | -0.31(-0.53%) |
Oct 02, 2018 | 58.18 | 58.34 | 57.47 | 58.00 | 12,860,323 | +0.18(+0.31%) |
Oct 01, 2018 | 57.45 | 58.11 | 57.08 | 57.82 | 9,438,762 | +0.48(+0.83%) |
Sep 28, 2018 | 57.17 | 57.55 | 57.11 | 57.34 | 8,423,084 | +0.18(+0.31%) |
Sep 27, 2018 | 56.85 | 57.54 | 56.65 | 57.17 | 7,454,906 | +0.32(+0.55%) |
Sep 26, 2018 | 57.34 | 57.51 | 56.73 | 56.85 | 8,571,013 | -0.26(-0.45%) |
Sep 25, 2018 | 57.27 | 57.70 | 57.00 | 57.11 | 7,992,048 | -0.11(-0.18%) |
Sep 24, 2018 | 57.33 | 57.64 | 57.09 | 57.22 | 7,965,372 | -0.26(-0.45%) |
Sep 21, 2018 | 57.32 | 57.86 | 57.32 | 57.47 | 21,071,442 | +0.26(+0.45%) |
Sep 20, 2018 | 56.87 | 57.26 | 56.62 | 57.22 | 7,596,382 | +0.65(+1.14%) |
Sep 19, 2018 | 56.71 | 57.05 | 56.29 | 56.57 | 9,827,658 | -0.36(-0.62%) |
Sep 18, 2018 | 56.92 | 57.31 | 56.50 | 56.92 | 8,412,873 | +0.00(+0.00%) |
Sep 17, 2018 | 56.46 | 56.96 | 56.30 | 56.92 | 8,285,119 | +0.36(+0.63%) |
Sep 14, 2018 | 57.18 | 57.18 | 56.31 | 56.57 | 9,198,862 | -0.30(-0.53%) |
Sep 13, 2018 | 56.33 | 56.96 | 55.86 | 56.87 | 12,722,229 | +0.78(+1.39%) |
Sep 12, 2018 | 55.72 | 56.22 | 55.49 | 56.09 | 7,585,238 | +0.63(+1.13%) |
Sep 11, 2018 | 56.04 | 56.04 | 55.45 | 55.46 | 7,243,349 | -0.39(-0.69%) |
Sep 10, 2018 | 56.20 | 56.67 | 55.82 | 55.85 | 9,052,348 | -0.09(-0.16%) |
Sep 07, 2018 | 55.53 | 56.02 | 55.28 | 55.94 | 11,851,456 | +0.23(+0.42%) |
Sep 06, 2018 | 55.37 | 55.83 | 55.25 | 55.70 | 12,003,689 | +0.61(+1.11%) |
Sep 05, 2018 | 54.56 | 55.15 | 54.52 | 55.09 | 7,920,435 | +0.54(+0.99%) |
Sep 04, 2018 | 54.89 | 54.92 | 54.54 | 54.56 | 7,184,614 | -0.51(-0.93%) |
Aug 31, 2018 | 55.07 | 55.07 | 55.07 | 0 | +0.04(+0.07%) | |
Aug 30, 2018 | 55.13 | 55.35 | 54.87 | 55.03 | 5,909,582 | -0.22(-0.39%) |
Aug 29, 2018 | 54.90 | 55.31 | 54.81 | 55.25 | 6,837,559 | +0.14(+0.26%) |
Aug 28, 2018 | 55.28 | 55.29 | 54.90 | 55.10 | 7,391,525 | -0.29(-0.52%) |
Aug 27, 2018 | 55.67 | 55.74 | 55.02 | 55.39 | 6,332,118 | -0.04(-0.07%) |
Aug 24, 2018 | 55.40 | 55.60 | 55.21 | 55.43 | 6,173,463 | +0.06(+0.10%) |
Aug 23, 2018 | 55.29 | 55.55 | 55.19 | 55.37 | 6,901,144 | -0.06(-0.10%) |
Aug 22, 2018 | 55.54 | 55.72 | 55.28 | 55.43 | 7,340,316 | -0.10(-0.19%) |
Aug 21, 2018 | 56.37 | 56.40 | 55.47 | 55.53 | 12,224,626 | -0.80(-1.43%) |
Aug 20, 2018 | 55.40 | 56.37 | 55.34 | 56.34 | 12,977,809 | +0.89(+1.61%) |
Aug 17, 2018 | 55.22 | 55.59 | 55.16 | 55.45 | 9,773,789 | +0.17(+0.31%) |
Aug 16, 2018 | 54.27 | 55.40 | 54.09 | 55.28 | 23,030,560 | +1.19(+2.20%) |
Aug 15, 2018 | 53.58 | 54.25 | 53.37 | 54.09 | 13,565,200 | +0.73(+1.37%) |
Aug 14, 2018 | 53.48 | 53.75 | 53.19 | 53.36 | 8,215,556 | -0.21(-0.39%) |
Aug 13, 2018 | 53.09 | 53.70 | 53.05 | 53.57 | 11,853,455 | +0.52(+0.98%) |
Aug 10, 2018 | 52.91 | 53.39 | 52.73 | 53.05 | 9,266,236 | +0.06(+0.11%) |
Aug 09, 2018 | 53.69 | 53.69 | 52.83 | 52.99 | 8,907,818 | -0.55(-1.03%) |
Aug 08, 2018 | 53.40 | 53.78 | 53.11 | 53.54 | 8,107,559 | +0.09(+0.17%) |
Aug 07, 2018 | 53.06 | 53.78 | 53.01 | 53.46 | 10,068,286 | +0.29(+0.54%) |
Aug 06, 2018 | 53.06 | 53.37 | 52.74 | 53.17 | 10,221,123 | +0.23(+0.44%) |
Aug 03, 2018 | 52.35 | 53.01 | 52.16 | 52.93 | 8,715,463 | +0.57(+1.09%) |
Aug 02, 2018 | 52.43 | 52.53 | 52.08 | 52.36 | 8,588,424 | -0.22(-0.41%) |
Aug 01, 2018 | 52.76 | 53.10 | 52.55 | 52.58 | 9,448,049 | -0.31(-0.58%) |
Jul 31, 2018 | 52.11 | 53.09 | 52.09 | 52.89 | 19,234,640 | +0.85(+1.64%) |
Jul 30, 2018 | 51.22 | 52.11 | 51.01 | 52.03 | 12,037,676 | +1.06(+2.08%) |
Jul 27, 2018 | 50.14 | 51.40 | 50.08 | 50.97 | 10,477,762 | -0.42(-0.81%) |
Jul 26, 2018 | 51.87 | 52.35 | 51.37 | 51.39 | 13,878,081 | -0.39(-0.74%) |
Jul 25, 2018 | 50.93 | 51.84 | 50.89 | 51.78 | 13,101,941 | +0.86(+1.69%) |
Jul 24, 2018 | 50.50 | 50.93 | 50.44 | 50.92 | 11,802,822 | +0.59(+1.16%) |
Jul 23, 2018 | 50.24 | 50.40 | 50.19 | 50.33 | 8,636,055 | +0.14(+0.27%) |
Jul 20, 2018 | 49.83 | 50.21 | 49.78 | 50.20 | 8,566,217 | +0.01(+0.02%) |
Jul 19, 2018 | 50.37 | 50.53 | 49.97 | 50.19 | 9,067,592 | -0.35(-0.68%) |
Jul 18, 2018 | 50.26 | 50.56 | 50.08 | 50.53 | 7,898,133 | +0.33(+0.66%) |
Jul 17, 2018 | 50.20 | 50.43 | 50.15 | 50.20 | 6,289,522 | -0.05(-0.10%) |
Jul 16, 2018 | 50.52 | 50.54 | 50.04 | 50.25 | 5,621,454 | -0.24(-0.48%) |
Jul 13, 2018 | 49.99 | 50.61 | 49.99 | 50.49 | 9,157,559 | +0.18(+0.37%) |
Jul 12, 2018 | 50.45 | 49.89 | 50.31 | 10,012,282 | +0.61(+1.23%) | |
Jul 11, 2018 | 49.89 | 49.94 | 49.45 | 49.70 | 7,193,050 | -0.32(-0.64%) |
Jul 10, 2018 | 50.09 | 50.28 | 49.87 | 50.02 | 13,386,241 | +0.22(+0.45%) |
Jul 09, 2018 | 50.15 | 50.26 | 49.78 | 49.79 | 10,365,226 | -0.14(-0.29%) |
Jul 06, 2018 | 49.62 | 50.18 | 49.61 | 49.94 | 10,153,602 | +0.45(+0.91%) |
Jul 05, 2018 | 49.30 | 49.74 | 49.05 | 49.49 | 11,301,505 | +0.75(+1.53%) |
Jul 03, 2018 | 48.74 | 48.74 | 48.74 | 0 | +0.20(+0.41%) | |
Jul 02, 2018 | 48.61 | 48.62 | 48.11 | 48.54 | 11,345,642 | -0.19(-0.40%) |
Jun 29, 2018 | 48.60 | 49.35 | 48.45 | 48.73 | 17,857,054 | +0.32(+0.66%) |
Jun 28, 2018 | 48.26 | 48.77 | 48.16 | 48.41 | 12,706,749 | +0.34(+0.70%) |
Jun 27, 2018 | 48.73 | 49.04 | 48.01 | 48.08 | 13,012,449 | -0.67(-1.38%) |
Jun 26, 2018 | 48.84 | 48.99 | 48.66 | 48.75 | 14,939,148 | -0.29(-0.59%) |
Jun 25, 2018 | 49.30 | 49.47 | 48.69 | 49.04 | 13,141,339 | -0.31(-0.63%) |
Jun 22, 2018 | 49.20 | 49.71 | 49.15 | 49.35 | 16,083,627 | +0.23(+0.47%) |
Jun 21, 2018 | 49.19 | 49.19 | 48.82 | 49.12 | 11,096,229 | -0.08(-0.16%) |
Jun 20, 2018 | 49.02 | 49.36 | 48.81 | 49.20 | 15,161,511 | +0.20(+0.41%) |
Jun 19, 2018 | 48.69 | 49.22 | 48.68 | 49.00 | 12,480,894 | +0.03(+0.07%) |
Jun 18, 2018 | 49.26 | 49.26 | 48.65 | 48.97 | 11,885,413 | -0.83(-1.68%) |
Jun 15, 2018 | 49.86 | 49.15 | 49.80 | 20,497,160 | +0.38(+0.76%) | |
Jun 14, 2018 | 49.83 | 50.08 | 49.15 | 49.42 | 14,889,519 | -0.44(-0.89%) |
Jun 13, 2018 | 49.85 | 50.16 | 49.68 | 49.87 | 11,822,884 | +0.12(+0.24%) |
Jun 12, 2018 | 49.69 | 49.88 | 49.40 | 49.75 | 9,949,740 | +0.09(+0.18%) |
Jun 11, 2018 | 50.01 | 50.08 | 49.46 | 49.66 | 9,033,596 | -0.20(-0.40%) |
Jun 08, 2018 | 49.40 | 49.91 | 49.37 | 49.86 | 12,147,677 | +0.47(+0.95%) |
Jun 07, 2018 | 49.40 | 49.43 | 49.01 | 49.39 | 9,469,819 | +0.05(+0.10%) |
Jun 06, 2018 | 49.35 | 49.34 | 9,475,953 | +0.43(+0.88%) | ||
Jun 05, 2018 | 49.40 | 49.66 | 48.65 | 48.91 | 15,687,345 | -0.50(-1.02%) |
Jun 04, 2018 | 49.04 | 49.81 | 48.74 | 49.41 | 23,924,028 | +1.16(+2.41%) |
Jun 01, 2018 | 47.72 | 48.45 | 47.50 | 48.25 | 13,841,300 | +0.82(+1.73%) |
May 31, 2018 | 47.51 | 47.71 | 47.25 | 47.43 | 15,313,421 | -0.15(-0.32%) |
May 30, 2018 | 46.73 | 47.64 | 46.62 | 47.58 | 13,859,431 | +1.05(+2.26%) |
May 29, 2018 | 46.67 | 46.92 | 46.23 | 46.53 | 11,051,716 | -0.55(-1.17%) |
May 25, 2018 | 47.08 | 47.08 | 47.08 | 0 | -0.03(-0.07%) | |
May 24, 2018 | 47.21 | 47.33 | 46.85 | 47.11 | 8,696,758 | -0.03(-0.07%) |
May 23, 2018 | 46.57 | 47.40 | 46.55 | 47.14 | 12,426,566 | +0.57(+1.23%) |
May 22, 2018 | 46.83 | 47.12 | 46.53 | 46.57 | 10,759,606 | -0.10(-0.20%) |
May 21, 2018 | 47.15 | 47.26 | 46.52 | 46.66 | 10,637,094 | -0.45(-0.96%) |
May 18, 2018 | 46.97 | 47.37 | 45.80 | 47.12 | 12,157,847 | +0.06(+0.12%) |
May 17, 2018 | 47.44 | 47.63 | 46.91 | 47.06 | 9,847,585 | -0.54(-1.14%) |
May 16, 2018 | 47.26 | 47.81 | 47.09 | 47.60 | 10,708,570 | +0.44(+0.93%) |
May 15, 2018 | 47.36 | 47.64 | 46.93 | 47.17 | 8,559,554 | -0.38(-0.80%) |
May 14, 2018 | 47.62 | 47.86 | 47.34 | 47.55 | 11,907,281 | -0.01(-0.02%) |
May 11, 2018 | 46.34 | 47.78 | 46.31 | 47.56 | 15,982,234 | +1.30(+2.81%) |
May 10, 2018 | 46.31 | 46.79 | 46.15 | 46.26 | 10,328,651 | +0.09(+0.19%) |
May 09, 2018 | 45.39 | 46.54 | 45.28 | 46.17 | 10,400,553 | +0.95(+2.10%) |
May 08, 2018 | 45.71 | 45.75 | 44.82 | 45.22 | 12,874,398 | -0.49(-1.08%) |
May 07, 2018 | 46.03 | 46.29 | 45.48 | 45.72 | 12,594,808 | -0.29(-0.64%) |
May 04, 2018 | 45.51 | 46.13 | 45.28 | 46.01 | 10,958,626 | +0.18(+0.38%) |
May 03, 2018 | 45.52 | 46.05 | 44.91 | 45.84 | 14,210,175 | +0.18(+0.40%) |
May 02, 2018 | 45.95 | 46.21 | 45.42 | 45.65 | 13,080,606 | -0.54(-1.17%) |
May 01, 2018 | 47.01 | 47.20 | 45.32 | 46.19 | 16,475,953 | -0.71(-1.51%) |
Apr 30, 2018 | 47.52 | 47.79 | 46.90 | 46.90 | 16,442,159 | -0.48(-1.01%) |
Apr 27, 2018 | 47.28 | 47.52 | 47.25 | 47.38 | 9,622,175 | +0.05(+0.10%) |
Apr 26, 2018 | 47.66 | 47.87 | 47.09 | 47.33 | 16,944,678 | -0.18(-0.37%) |
Apr 25, 2018 | 47.72 | 47.74 | 46.95 | 47.51 | 16,835,534 | -0.37(-0.77%) |
Apr 24, 2018 | 48.13 | 48.60 | 47.62 | 47.87 | 16,737,331 | -0.13(-0.27%) |
Apr 23, 2018 | 47.84 | 48.30 | 47.35 | 48.00 | 24,871,858 | +1.13(+2.41%) |
Apr 20, 2018 | 46.89 | 47.22 | 46.74 | 46.87 | 12,108,336 | +0.15(+0.32%) |
Apr 19, 2018 | 46.94 | 47.26 | 46.54 | 46.72 | 13,223,700 | -0.22(-0.48%) |
Apr 18, 2018 | 47.33 | 47.50 | 46.68 | 46.94 | 14,105,567 | -0.28(-0.59%) |
Apr 17, 2018 | 47.68 | 47.77 | 46.97 | 47.22 | 19,245,450 | +0.49(+1.06%) |
Apr 16, 2018 | 46.03 | 47.21 | 45.55 | 46.73 | 28,290,108 | +1.18(+2.59%) |
Apr 13, 2018 | 45.48 | 45.67 | 45.13 | 45.55 | 12,618,921 | +0.34(+0.76%) |
Apr 12, 2018 | 45.09 | 45.56 | 44.73 | 45.21 | 14,985,182 | +0.43(+0.96%) |
Apr 11, 2018 | 44.66 | 45.05 | 44.53 | 44.78 | 11,312,006 | -0.23(-0.51%) |
Apr 10, 2018 | 45.16 | 45.25 | 44.65 | 45.01 | 16,215,463 | +0.26(+0.59%) |
Apr 09, 2018 | 43.82 | 45.74 | 43.46 | 44.74 | 29,165,534 | +2.23(+5.25%) |
Apr 06, 2018 | 43.25 | 43.48 | 42.15 | 42.51 | 15,690,456 | -0.93(-2.15%) |
Apr 05, 2018 | 43.87 | 44.12 | 43.37 | 43.44 | 15,658,595 | -0.01(-0.02%) |
Apr 04, 2018 | 42.60 | 43.57 | 42.54 | 43.45 | 11,173,909 | +0.36(+0.83%) |
Apr 03, 2018 | 42.50 | 43.14 | 42.09 | 43.09 | 11,603,411 | +0.65(+1.54%) |
Apr 02, 2018 | 43.34 | 43.54 | 42.19 | 42.44 | 16,816,490 | -0.96(-2.20%) |
Mar 29, 2018 | 43.40 | 43.40 | 43.40 | 0 | -0.49(-1.13%) | |
Mar 28, 2018 | 43.06 | 44.09 | 43.04 | 43.89 | 15,932,163 | +1.07(+2.49%) |
Mar 27, 2018 | 43.01 | 43.46 | 42.60 | 42.82 | 20,308,302 | -0.23(-0.54%) |
Mar 26, 2018 | 43.06 | 43.15 | 42.20 | 43.05 | 12,514,087 | +0.50(+1.18%) |
Mar 23, 2018 | 43.28 | 43.59 | 42.50 | 42.55 | 14,861,354 | -0.57(-1.31%) |
Mar 22, 2018 | 43.21 | 43.80 | 43.04 | 43.12 | 16,032,421 | -0.45(-1.04%) |
Mar 21, 2018 | 43.63 | 44.04 | 43.35 | 43.57 | 12,563,155 | +0.04(+0.09%) |
Mar 20, 2018 | 43.62 | 43.77 | 43.31 | 43.53 | 9,765,048 | +0.01(+0.02%) |
Mar 19, 2018 | 44.35 | 44.36 | 43.21 | 43.52 | 14,841,214 | -0.83(-1.87%) |
Mar 16, 2018 | 43.97 | 44.50 | 43.88 | 44.35 | 26,361,358 | +0.33(+0.76%) |
Mar 15, 2018 | 43.78 | 44.40 | 43.73 | 44.02 | 12,647,647 | +0.36(+0.82%) |
Mar 14, 2018 | 44.03 | 44.16 | 43.27 | 43.66 | 14,003,311 | -0.07(-0.16%) |
Mar 13, 2018 | 44.02 | 44.03 | 43.44 | 43.73 | 14,826,423 | +0.01(+0.02%) |
Mar 12, 2018 | 44.02 | 44.33 | 43.63 | 43.72 | 13,613,765 | +0.17(+0.40%) |
Mar 09, 2018 | 43.46 | 43.59 | 43.20 | 43.55 | 11,163,213 | +0.30(+0.69%) |
Mar 08, 2018 | 43.06 | 43.30 | 42.93 | 43.25 | 9,259,782 | +0.23(+0.53%) |
Mar 07, 2018 | 43.11 | 42.45 | 43.02 | 14,309,699 | +0.13(+0.31%) | |
Mar 06, 2018 | 43.04 | 43.20 | 42.53 | 42.89 | 11,734,559 | -0.08(-0.18%) |
Mar 05, 2018 | 42.84 | 43.21 | 42.71 | 42.97 | 16,604,085 | +0.03(+0.07%) |
Mar 02, 2018 | 42.24 | 42.99 | 41.95 | 42.93 | 11,302,978 | +0.52(+1.23%) |
Mar 01, 2018 | 42.85 | 43.29 | 42.19 | 42.41 | 16,488,689 | -0.41(-0.96%) |
Feb 28, 2018 | 43.49 | 43.56 | 42.82 | 42.82 | 14,261,278 | -0.39(-0.91%) |
Feb 27, 2018 | 44.16 | 44.20 | 43.20 | 43.22 | 11,760,141 | -1.06(-2.39%) |
Feb 26, 2018 | 43.44 | 44.37 | 43.44 | 44.28 | 15,348,480 | +0.94(+2.17%) |
Feb 23, 2018 | 43.30 | 43.44 | 43.10 | 43.34 | 11,476,330 | +0.24(+0.55%) |
Feb 22, 2018 | 42.98 | 43.10 | 13,330,842 | +0.02(+0.04%) | ||
Feb 21, 2018 | 43.46 | 43.79 | 43.08 | 43.08 | 13,583,214 | -0.34(-0.78%) |
Feb 20, 2018 | 44.32 | 44.34 | 43.40 | 43.42 | 17,050,772 | -1.03(-2.33%) |
Feb 16, 2018 | 44.46 | 44.46 | 44.46 | 0 | +0.24(+0.54%) | |
Feb 15, 2018 | 44.22 | 43.32 | 44.22 | 12,787,513 | +0.86(+1.99%) | |
Feb 14, 2018 | 42.89 | 43.52 | 42.87 | 43.36 | 14,470,203 | +0.00(+0.00%) |
Feb 13, 2018 | 43.36 | 21,560,236 | -0.42(-0.96%) | |||
Feb 12, 2018 | 43.72 | 44.14 | 43.40 | 43.78 | 16,005,837 | +0.44(+1.02%) |
Feb 09, 2018 | 43.56 | 43.76 | 42.14 | 43.34 | 23,525,374 | +0.11(+0.26%) |
Feb 08, 2018 | 44.26 | 44.59 | 43.21 | 43.23 | 26,346,004 | -0.91(-2.06%) |
Feb 07, 2018 | 43.57 | 44.79 | 43.51 | 44.13 | 17,296,830 | +0.33(+0.76%) |
Feb 06, 2018 | 43.55 | 44.84 | 42.91 | 43.80 | 39,096,424 | -1.34(-2.97%) |
Feb 05, 2018 | 46.02 | 46.56 | 44.09 | 45.15 | 24,328,652 | -1.11(-2.39%) |
Feb 02, 2018 | 46.92 | 47.36 | 46.03 | 46.25 | 15,527,928 | -1.03(-2.17%) |