Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.80 | 51.92 | 51.12 | 51.17 | 13,163,483 | -0.28(-0.55%) |
Oct 30, 2018 | 51.31 | 51.70 | 50.66 | 51.45 | 16,203,840 | +0.19(+0.38%) |
Oct 29, 2018 | 51.53 | 52.41 | 50.67 | 51.26 | 16,411,870 | +0.26(+0.52%) |
Oct 26, 2018 | 50.97 | 51.25 | 50.40 | 51.00 | 15,221,847 | -0.78(-1.51%) |
Oct 25, 2018 | 51.19 | 52.23 | 50.67 | 51.78 | 10,896,820 | +0.79(+1.55%) |
Oct 24, 2018 | 51.44 | 52.06 | 50.89 | 50.99 | 13,749,092 | -0.66(-1.28%) |
Oct 23, 2018 | 51.25 | 52.08 | 51.12 | 51.65 | 14,612,810 | -0.08(-0.15%) |
Oct 22, 2018 | 51.75 | 52.13 | 51.44 | 51.73 | 9,880,241 | +0.21(+0.41%) |
Oct 19, 2018 | 51.28 | 51.87 | 51.28 | 51.51 | 11,592,571 | +0.02(+0.03%) |
Oct 18, 2018 | 51.81 | 52.28 | 51.07 | 51.50 | 13,874,727 | -0.40(-0.78%) |
Oct 17, 2018 | 50.85 | 52.16 | 50.74 | 51.90 | 16,659,738 | +1.13(+2.23%) |
Oct 16, 2018 | 50.00 | 50.94 | 49.85 | 50.77 | 13,358,378 | +0.93(+1.87%) |
Oct 15, 2018 | 49.50 | 50.22 | 49.45 | 49.84 | 11,586,390 | +0.26(+0.53%) |
Oct 12, 2018 | 48.92 | 49.86 | 48.55 | 49.57 | 15,919,531 | +1.40(+2.90%) |
Oct 11, 2018 | 48.92 | 49.42 | 48.05 | 48.18 | 17,441,276 | -1.01(-2.05%) |
Oct 10, 2018 | 50.65 | 50.82 | 49.13 | 49.19 | 16,157,134 | -1.49(-2.95%) |
Oct 09, 2018 | 49.91 | 52.43 | 49.89 | 50.68 | 28,301,572 | +1.03(+2.07%) |
Oct 08, 2018 | 49.02 | 49.84 | 48.70 | 49.65 | 10,958,806 | +0.68(+1.40%) |
Oct 05, 2018 | 49.13 | 49.13 | 48.57 | 48.97 | 11,084,140 | -0.11(-0.23%) |
Oct 04, 2018 | 48.99 | 49.25 | 48.74 | 49.08 | 11,070,525 | +0.37(+0.76%) |
Oct 03, 2018 | 49.00 | 49.28 | 48.70 | 48.71 | 8,406,527 | -0.11(-0.22%) |
Oct 02, 2018 | 48.78 | 49.19 | 48.56 | 48.82 | 14,439,714 | +0.01(+0.02%) |
Oct 01, 2018 | 49.98 | 50.01 | 48.77 | 48.81 | 14,492,855 | -1.11(-2.22%) |
Sep 28, 2018 | 50.40 | 50.40 | 49.86 | 49.92 | 10,220,889 | -0.44(-0.87%) |
Sep 27, 2018 | 50.14 | 50.74 | 50.14 | 50.36 | 7,498,818 | +0.06(+0.12%) |
Sep 26, 2018 | 49.85 | 50.79 | 49.84 | 50.29 | 8,832,858 | +0.32(+0.65%) |
Sep 25, 2018 | 50.04 | 50.31 | 49.91 | 49.97 | 10,755,603 | +0.18(+0.37%) |
Sep 24, 2018 | 50.00 | 50.37 | 49.69 | 49.78 | 12,088,471 | -0.67(-1.32%) |
Sep 21, 2018 | 49.66 | 50.56 | 49.64 | 50.45 | 29,379,006 | +0.90(+1.81%) |
Sep 20, 2018 | 48.83 | 49.82 | 48.83 | 49.56 | 12,050,445 | +0.88(+1.80%) |
Sep 19, 2018 | 48.49 | 48.99 | 48.21 | 48.68 | 8,484,987 | +0.32(+0.65%) |
Sep 18, 2018 | 47.84 | 48.55 | 47.51 | 48.36 | 8,619,275 | +0.44(+0.92%) |
Sep 17, 2018 | 48.04 | 48.18 | 47.67 | 47.92 | 10,563,324 | -0.16(-0.33%) |
Sep 14, 2018 | 48.30 | 48.30 | 47.96 | 48.08 | 7,774,612 | -0.12(-0.25%) |
Sep 13, 2018 | 48.41 | 48.80 | 48.07 | 48.20 | 9,729,199 | -0.07(-0.15%) |
Sep 12, 2018 | 48.48 | 48.48 | 47.71 | 48.27 | 8,309,422 | -0.13(-0.27%) |
Sep 11, 2018 | 48.15 | 48.65 | 48.09 | 48.41 | 8,964,445 | +0.13(+0.27%) |
Sep 10, 2018 | 48.25 | 48.40 | 47.92 | 48.27 | 9,816,929 | +0.10(+0.20%) |
Sep 07, 2018 | 47.60 | 48.27 | 47.56 | 48.18 | 11,650,759 | +0.57(+1.20%) |
Sep 06, 2018 | 47.12 | 47.73 | 47.12 | 47.61 | 8,885,783 | +0.37(+0.78%) |
Sep 05, 2018 | 46.96 | 47.40 | 46.80 | 47.24 | 9,071,524 | +0.23(+0.49%) |
Sep 04, 2018 | 46.93 | 47.15 | 46.73 | 47.01 | 9,377,185 | +0.07(+0.15%) |
Aug 31, 2018 | 46.94 | 46.94 | 46.94 | 0 | +0.31(+0.66%) | |
Aug 30, 2018 | 46.65 | 46.90 | 46.52 | 46.63 | 6,349,868 | -0.13(-0.28%) |
Aug 29, 2018 | 46.61 | 46.93 | 46.30 | 46.76 | 7,520,871 | +0.18(+0.38%) |
Aug 28, 2018 | 46.56 | 46.96 | 46.53 | 46.59 | 8,166,575 | +0.07(+0.15%) |
Aug 27, 2018 | 46.54 | 46.70 | 46.38 | 46.52 | 7,333,239 | +0.19(+0.42%) |
Aug 24, 2018 | 46.39 | 46.47 | 46.03 | 46.32 | 11,216,230 | +0.08(+0.17%) |
Aug 23, 2018 | 46.33 | 46.71 | 46.16 | 46.25 | 9,755,069 | -0.14(-0.30%) |
Aug 22, 2018 | 47.03 | 47.11 | 46.25 | 46.39 | 11,807,354 | -1.04(-2.19%) |
Aug 21, 2018 | 47.57 | 47.81 | 47.38 | 47.42 | 9,072,526 | +0.07(+0.15%) |
Aug 20, 2018 | 47.17 | 47.56 | 47.16 | 47.35 | 11,149,324 | +0.32(+0.67%) |
Aug 17, 2018 | 46.50 | 47.08 | 46.50 | 47.04 | 9,299,678 | +0.46(+0.98%) |
Aug 16, 2018 | 46.53 | 46.86 | 46.47 | 46.58 | 9,930,875 | +0.25(+0.55%) |
Aug 15, 2018 | 45.94 | 46.49 | 45.93 | 46.32 | 10,893,047 | +0.14(+0.30%) |
Aug 14, 2018 | 45.53 | 46.32 | 45.48 | 46.18 | 10,687,204 | +0.69(+1.51%) |
Aug 13, 2018 | 45.33 | 45.63 | 45.20 | 45.50 | 9,008,640 | +0.26(+0.58%) |
Aug 10, 2018 | 45.31 | 45.34 | 44.96 | 45.24 | 12,001,480 | -0.36(-0.79%) |
Aug 09, 2018 | 45.25 | 45.68 | 45.07 | 45.60 | 8,163,217 | +0.32(+0.72%) |
Aug 08, 2018 | 45.52 | 45.60 | 45.10 | 45.27 | 8,264,538 | -0.14(-0.31%) |
Aug 07, 2018 | 45.42 | 45.53 | 45.18 | 45.41 | 6,730,134 | +0.00(+0.00%) |
Aug 06, 2018 | 45.44 | 45.59 | 45.18 | 45.41 | 7,458,812 | -0.14(-0.31%) |
Aug 03, 2018 | 45.09 | 45.74 | 44.98 | 45.55 | 9,455,578 | +0.48(+1.06%) |
Aug 02, 2018 | 45.44 | 45.66 | 44.85 | 45.07 | 15,633,939 | -0.22(-0.48%) |
Aug 01, 2018 | 45.56 | 45.56 | 44.70 | 45.29 | 13,704,991 | -0.40(-0.88%) |
Jul 31, 2018 | 45.38 | 45.95 | 45.22 | 45.69 | 10,581,387 | +0.43(+0.94%) |
Jul 30, 2018 | 45.52 | 46.09 | 45.14 | 45.26 | 16,566,926 | -0.22(-0.48%) |
Jul 27, 2018 | 44.91 | 45.87 | 43.79 | 45.48 | 18,082,600 | +0.61(+1.36%) |
Jul 26, 2018 | 45.07 | 45.21 | 44.77 | 44.87 | 12,742,819 | -0.15(-0.33%) |
Jul 25, 2018 | 44.49 | 45.11 | 44.49 | 45.02 | 13,038,636 | +0.39(+0.88%) |
Jul 24, 2018 | 44.74 | 45.11 | 44.53 | 44.63 | 11,376,280 | -0.02(-0.04%) |
Jul 23, 2018 | 44.27 | 44.71 | 44.27 | 44.64 | 9,639,452 | +0.24(+0.55%) |
Jul 20, 2018 | 44.53 | 44.69 | 44.26 | 44.40 | 12,651,244 | -0.38(-0.84%) |
Jul 19, 2018 | 44.57 | 44.91 | 44.48 | 44.77 | 13,088,736 | +0.17(+0.37%) |
Jul 18, 2018 | 44.77 | 45.01 | 44.48 | 44.61 | 15,535,989 | -0.11(-0.25%) |
Jul 17, 2018 | 44.18 | 44.74 | 44.13 | 44.72 | 13,096,028 | +0.30(+0.67%) |
Jul 16, 2018 | 44.96 | 44.96 | 44.21 | 44.43 | 19,461,488 | -0.59(-1.32%) |
Jul 13, 2018 | 45.05 | 43.82 | 45.02 | 24,904,952 | +1.19(+2.73%) | |
Jul 12, 2018 | 44.18 | 43.78 | 43.82 | 10,707,928 | +0.10(+0.22%) | |
Jul 11, 2018 | 43.80 | 44.02 | 43.62 | 43.73 | 10,939,552 | -0.24(-0.56%) |
Jul 10, 2018 | 43.68 | 44.05 | 43.58 | 43.97 | 10,353,715 | +0.45(+1.04%) |
Jul 09, 2018 | 42.92 | 43.65 | 42.92 | 43.52 | 14,687,575 | +0.80(+1.88%) |
Jul 06, 2018 | 42.65 | 42.90 | 42.38 | 42.72 | 12,282,693 | +0.32(+0.76%) |
Jul 05, 2018 | 42.76 | 42.21 | 42.39 | 11,042,530 | -0.14(-0.33%) | |
Jul 03, 2018 | 42.53 | 42.53 | 42.53 | 0 | -0.25(-0.59%) | |
Jul 02, 2018 | 42.42 | 42.82 | 42.34 | 42.79 | 11,317,534 | +0.18(+0.43%) |
Jun 29, 2018 | 42.96 | 42.60 | 19,966,298 | +0.27(+0.64%) | ||
Jun 28, 2018 | 43.13 | 43.15 | 41.34 | 42.33 | 38,077,576 | -1.13(-2.61%) |
Jun 27, 2018 | 44.06 | 44.07 | 43.47 | 43.47 | 16,707,896 | -0.47(-1.07%) |
Jun 26, 2018 | 44.05 | 44.16 | 43.70 | 43.94 | 14,825,824 | -0.24(-0.55%) |
Jun 25, 2018 | 44.62 | 44.86 | 43.79 | 44.18 | 17,862,178 | -0.51(-1.13%) |
Jun 22, 2018 | 44.48 | 45.11 | 44.32 | 44.69 | 28,011,696 | +0.54(+1.22%) |
Jun 21, 2018 | 45.60 | 45.90 | 43.92 | 44.15 | 35,223,604 | -1.40(-3.06%) |
Jun 20, 2018 | 47.82 | 47.98 | 44.98 | 45.54 | 71,162,288 | -4.54(-9.07%) |
Jun 19, 2018 | 50.15 | 49.14 | 50.09 | 11,364,986 | +0.18(+0.37%) | |
Jun 18, 2018 | 49.51 | 49.99 | 48.93 | 49.90 | 11,095,501 | +0.10(+0.19%) |
Jun 15, 2018 | 49.89 | 49.73 | 49.81 | 14,227,707 | +0.08(+0.16%) | |
Jun 14, 2018 | 49.24 | 49.77 | 49.11 | 49.73 | 12,669,937 | +0.71(+1.44%) |
Jun 13, 2018 | 49.28 | 49.45 | 49.00 | 49.02 | 9,497,674 | -0.24(-0.48%) |
Jun 12, 2018 | 49.36 | 49.62 | 49.10 | 49.26 | 9,459,201 | +0.00(+0.00%) |
Jun 11, 2018 | 49.37 | 49.48 | 49.07 | 49.26 | 8,234,787 | -0.10(-0.21%) |
Jun 08, 2018 | 49.64 | 49.76 | 49.29 | 49.36 | 9,670,145 | -0.47(-0.94%) |
Jun 07, 2018 | 49.96 | 50.53 | 49.79 | 49.83 | 9,081,089 | -0.03(-0.05%) |
Jun 06, 2018 | 49.87 | 49.86 | 15,719,943 | +1.30(+2.68%) | ||
Jun 05, 2018 | 49.44 | 49.45 | 48.21 | 48.56 | 20,958,082 | -1.21(-2.44%) |
Jun 04, 2018 | 49.80 | 49.89 | 49.54 | 49.77 | 8,561,603 | +0.14(+0.28%) |
Jun 01, 2018 | 49.57 | 49.74 | 49.37 | 49.63 | 5,696,065 | +0.21(+0.42%) |
May 31, 2018 | 49.87 | 50.12 | 49.32 | 49.42 | 10,815,631 | -0.71(-1.41%) |
May 30, 2018 | 50.09 | 50.29 | 49.84 | 50.13 | 6,607,385 | +0.22(+0.44%) |
May 29, 2018 | 50.32 | 50.48 | 49.72 | 49.91 | 7,425,189 | -0.60(-1.19%) |
May 25, 2018 | 50.51 | 50.51 | 50.51 | 0 | +0.21(+0.42%) | |
May 24, 2018 | 50.09 | 50.36 | 49.81 | 50.30 | 6,514,689 | +0.17(+0.33%) |
May 23, 2018 | 49.54 | 50.21 | 49.50 | 50.14 | 6,122,817 | +0.46(+0.93%) |
May 22, 2018 | 50.15 | 50.25 | 49.63 | 49.68 | 6,140,858 | -0.33(-0.66%) |
May 21, 2018 | 50.06 | 50.43 | 49.94 | 50.01 | 6,168,062 | +0.16(+0.31%) |
May 18, 2018 | 49.95 | 50.05 | 49.59 | 49.85 | 8,927,701 | -0.03(-0.07%) |
May 17, 2018 | 49.89 | 50.02 | 49.69 | 49.89 | 7,005,461 | +0.04(+0.09%) |
May 16, 2018 | 49.56 | 49.99 | 49.53 | 49.84 | 5,554,213 | +0.44(+0.90%) |
May 15, 2018 | 49.71 | 49.80 | 49.14 | 49.40 | 8,502,464 | -0.43(-0.86%) |
May 14, 2018 | 50.02 | 50.16 | 49.70 | 49.82 | 6,732,560 | -0.12(-0.24%) |
May 11, 2018 | 50.34 | 50.46 | 49.77 | 49.95 | 6,700,254 | -0.33(-0.66%) |
May 10, 2018 | 49.87 | 50.32 | 49.73 | 50.28 | 7,528,503 | +0.53(+1.07%) |
May 09, 2018 | 50.09 | 50.25 | 49.53 | 49.75 | 8,043,959 | -0.29(-0.58%) |
May 08, 2018 | 49.84 | 50.07 | 49.45 | 50.03 | 8,333,234 | +0.19(+0.38%) |
May 07, 2018 | 51.18 | 51.22 | 49.69 | 49.84 | 12,264,539 | -0.20(-0.40%) |
May 04, 2018 | 49.05 | 50.26 | 49.01 | 50.04 | 10,695,433 | +1.34(+2.76%) |
May 03, 2018 | 49.04 | 49.08 | 48.19 | 48.70 | 8,243,894 | -0.49(-1.01%) |
May 02, 2018 | 50.37 | 50.40 | 49.04 | 49.19 | 8,413,081 | -1.24(-2.46%) |
May 01, 2018 | 50.03 | 50.51 | 49.83 | 50.43 | 8,365,146 | +0.49(+0.97%) |
Apr 30, 2018 | 50.66 | 50.76 | 49.85 | 49.95 | 9,053,245 | -0.69(-1.35%) |
Apr 27, 2018 | 50.38 | 51.17 | 49.89 | 50.63 | 13,802,884 | -0.88(-1.72%) |
Apr 26, 2018 | 50.42 | 52.21 | 50.19 | 51.52 | 16,723,667 | +1.45(+2.89%) |
Apr 25, 2018 | 50.55 | 50.55 | 49.70 | 50.07 | 9,644,024 | -0.09(-0.17%) |
Apr 24, 2018 | 50.74 | 50.89 | 50.02 | 50.16 | 8,983,073 | -0.30(-0.60%) |
Apr 23, 2018 | 50.33 | 50.95 | 50.05 | 50.46 | 9,733,238 | +0.14(+0.28%) |
Apr 20, 2018 | 51.21 | 51.34 | 50.14 | 50.32 | 13,874,824 | -1.06(-2.06%) |
Apr 19, 2018 | 51.55 | 51.61 | 50.95 | 51.38 | 7,238,642 | -0.24(-0.47%) |
Apr 18, 2018 | 51.82 | 51.91 | 51.57 | 51.62 | 6,816,627 | -0.29(-0.55%) |
Apr 17, 2018 | 51.84 | 52.05 | 51.53 | 51.91 | 7,076,635 | +0.35(+0.67%) |
Apr 16, 2018 | 51.30 | 51.79 | 51.05 | 51.56 | 7,053,121 | +0.16(+0.32%) |
Apr 13, 2018 | 51.19 | 51.66 | 51.19 | 51.40 | 7,710,816 | -0.16(-0.32%) |
Apr 12, 2018 | 51.76 | 52.16 | 51.55 | 51.56 | 7,017,477 | +0.01(+0.02%) |
Apr 11, 2018 | 51.35 | 51.80 | 51.19 | 51.55 | 6,348,700 | +0.01(+0.02%) |
Apr 10, 2018 | 51.28 | 51.61 | 51.07 | 51.54 | 7,689,967 | +0.62(+1.21%) |
Apr 09, 2018 | 50.79 | 51.51 | 50.68 | 50.93 | 9,248,190 | +0.31(+0.62%) |
Apr 06, 2018 | 51.00 | 51.30 | 50.40 | 50.61 | 9,525,854 | -0.69(-1.35%) |
Apr 05, 2018 | 51.19 | 51.42 | 51.06 | 51.31 | 7,242,486 | +0.27(+0.53%) |
Apr 04, 2018 | 49.67 | 51.16 | 49.63 | 51.04 | 9,095,714 | +0.72(+1.43%) |
Apr 03, 2018 | 49.06 | 50.36 | 48.97 | 50.32 | 12,572,402 | +1.53(+3.13%) |
Apr 02, 2018 | 49.90 | 50.09 | 48.05 | 48.79 | 19,339,058 | -1.43(-2.85%) |
Mar 29, 2018 | 50.22 | 50.22 | 50.22 | 0 | -0.01(-0.02%) | |
Mar 28, 2018 | 49.89 | 50.41 | 49.64 | 50.23 | 10,721,565 | +0.38(+0.77%) |
Mar 27, 2018 | 50.41 | 50.75 | 49.57 | 49.85 | 8,717,008 | -0.29(-0.59%) |
Mar 26, 2018 | 49.42 | 50.32 | 49.06 | 50.15 | 9,733,764 | +1.29(+2.65%) |
Mar 23, 2018 | 50.13 | 50.38 | 48.85 | 48.85 | 10,923,187 | -1.27(-2.53%) |
Mar 22, 2018 | 50.35 | 50.94 | 50.10 | 50.12 | 7,890,719 | -0.61(-1.20%) |
Mar 21, 2018 | 50.97 | 51.66 | 50.66 | 50.73 | 7,571,720 | -0.16(-0.32%) |
Mar 20, 2018 | 50.71 | 51.17 | 50.71 | 50.89 | 6,786,604 | +0.31(+0.62%) |
Mar 19, 2018 | 50.93 | 51.06 | 50.15 | 50.58 | 10,777,653 | -0.61(-1.19%) |
Mar 16, 2018 | 51.52 | 51.75 | 51.14 | 51.19 | 15,019,762 | -0.32(-0.62%) |
Mar 15, 2018 | 51.13 | 52.12 | 51.03 | 51.51 | 8,502,962 | +0.47(+0.92%) |
Mar 14, 2018 | 51.43 | 51.81 | 50.93 | 51.04 | 7,478,855 | -0.19(-0.37%) |
Mar 13, 2018 | 51.79 | 52.66 | 51.09 | 51.23 | 12,000,038 | -0.30(-0.59%) |
Mar 12, 2018 | 50.90 | 51.78 | 50.74 | 51.53 | 12,160,358 | +0.82(+1.61%) |
Mar 09, 2018 | 50.03 | 50.87 | 50.03 | 50.72 | 10,995,620 | +0.86(+1.72%) |
Mar 08, 2018 | 49.70 | 50.15 | 49.56 | 49.86 | 8,493,949 | +0.38(+0.77%) |
Mar 07, 2018 | 49.60 | 49.48 | 8,119,187 | +0.00(+0.00%) | ||
Mar 06, 2018 | 49.44 | 49.05 | 49.48 | 9,253,833 | +0.03(+0.07%) | |
Mar 05, 2018 | 49.30 | 49.82 | 49.17 | 49.44 | 9,030,985 | +0.05(+0.11%) |
Mar 02, 2018 | 48.34 | 49.63 | 48.31 | 49.39 | 13,318,757 | +0.66(+1.35%) |
Mar 01, 2018 | 49.45 | 49.94 | 48.44 | 48.73 | 12,824,960 | -0.81(-1.63%) |
Feb 28, 2018 | 49.31 | 50.25 | 49.30 | 49.54 | 13,297,570 | +0.46(+0.94%) |
Feb 27, 2018 | 49.70 | 50.01 | 49.07 | 49.08 | 10,167,707 | -0.52(-1.05%) |
Feb 26, 2018 | 48.95 | 49.76 | 48.86 | 49.60 | 10,004,622 | +0.89(+1.83%) |
Feb 23, 2018 | 48.28 | 48.71 | 47.54 | 48.71 | 13,133,435 | +0.64(+1.34%) |
Feb 22, 2018 | 48.71 | 47.94 | 48.06 | 11,716,338 | -0.61(-1.25%) | |
Feb 21, 2018 | 48.52 | 49.23 | 48.46 | 48.67 | 9,040,685 | +0.11(+0.23%) |
Feb 20, 2018 | 48.84 | 48.98 | 48.44 | 48.56 | 10,893,369 | -0.44(-0.90%) |
Feb 16, 2018 | 49.00 | 49.00 | 49.00 | 0 | -0.09(-0.18%) | |
Feb 15, 2018 | 48.90 | 49.25 | 48.54 | 49.09 | 11,865,198 | +0.51(+1.05%) |
Feb 14, 2018 | 49.19 | 48.30 | 48.58 | 16,355,917 | +0.28(+0.57%) | |
Feb 13, 2018 | 48.34 | 48.30 | 11,956,376 | +0.25(+0.52%) | ||
Feb 12, 2018 | 47.60 | 48.35 | 47.33 | 48.05 | 12,642,884 | +0.69(+1.47%) |
Feb 09, 2018 | 47.02 | 47.77 | 46.55 | 47.35 | 22,340,230 | +0.70(+1.51%) |
Feb 08, 2018 | 47.28 | 47.53 | 46.63 | 46.65 | 20,422,332 | -0.60(-1.27%) |
Feb 07, 2018 | 47.79 | 47.93 | 47.23 | 47.25 | 16,018,355 | -0.74(-1.54%) |
Feb 06, 2018 | 46.32 | 48.37 | 46.23 | 47.99 | 20,181,240 | +0.47(+0.98%) |
Feb 05, 2018 | 47.92 | 48.51 | 47.09 | 47.52 | 18,468,154 | -0.60(-1.26%) |
Feb 02, 2018 | 48.24 | 48.60 | 48.06 | 48.12 | 17,799,116 | -0.20(-0.41%) |
Feb 01, 2018 | 48.56 | 48.69 | 48.23 | 48.32 | 17,021,980 | -0.70(-1.43%) |
Jan 31, 2018 | 49.38 | 49.57 | 48.93 | 49.02 | 15,197,881 | -0.33(-0.66%) |
Jan 30, 2018 | 49.15 | 49.20 | 48.98 | 49.35 | 16,616,964 | +0.15(+0.30%) |
Jan 29, 2018 | 49.66 | 50.33 | 49.11 | 49.20 | 21,891,762 | -0.84(-1.67%) |
Jan 26, 2018 | 50.00 | 50.20 | 48.80 | 50.04 | 60,089,832 | -2.21(-4.23%) |
Jan 25, 2018 | 52.66 | 52.81 | 52.12 | 52.25 | 18,647,310 | -0.24(-0.46%) |
Jan 24, 2018 | 53.08 | 53.45 | 51.97 | 52.49 | 13,814,497 | -0.74(-1.39%) |
Jan 23, 2018 | 52.91 | 53.42 | 52.76 | 53.23 | 12,523,580 | +0.24(+0.46%) |
Jan 22, 2018 | 52.67 | 53.04 | 52.44 | 52.99 | 13,843,108 | +0.13(+0.24%) |
Jan 19, 2018 | 52.82 | 53.03 | 52.59 | 52.86 | 9,690,376 | +0.15(+0.28%) |
Jan 18, 2018 | 52.34 | 52.41 | 52.71 | 10,627,967 | +0.37(+0.71%) | |
Jan 17, 2018 | 52.64 | 52.92 | 52.22 | 52.34 | 9,765,386 | +0.09(+0.17%) |
Jan 16, 2018 | 52.06 | 52.65 | 52.03 | 52.26 | 9,230,547 | +0.14(+0.26%) |
Jan 12, 2018 | 52.12 | 52.12 | 52.12 | 0 | +0.35(+0.67%) | |
Jan 11, 2018 | 51.57 | 51.79 | 51.32 | 51.77 | 6,727,729 | +0.16(+0.30%) |
Jan 10, 2018 | 51.77 | 51.89 | 51.62 | 10,027,704 | +0.55(+1.08%) | |
Jan 09, 2018 | 51.08 | 51.32 | 50.79 | 51.07 | 6,064,822 | -0.11(-0.22%) |
Jan 08, 2018 | 51.33 | 51.49 | 50.53 | 51.18 | 7,341,906 | -0.26(-0.50%) |
Jan 05, 2018 | 51.13 | 51.51 | 50.97 | 51.44 | 7,008,536 | +0.59(+1.15%) |
Jan 04, 2018 | 50.90 | 51.26 | 50.68 | 50.85 | 6,689,724 | +0.19(+0.37%) |
Jan 03, 2018 | 49.99 | 50.88 | 49.88 | 50.66 | 8,666,509 | +0.93(+1.87%) |
Jan 02, 2018 | 50.01 | 50.06 | 49.60 | 49.73 | 8,362,213 | +0.17(+0.35%) |
Dec 29, 2017 | 49.56 | 49.56 | 49.56 | 0 | -0.33(-0.66%) | |
Dec 28, 2017 | 49.59 | 50.05 | 49.44 | 49.88 | 5,845,971 | +0.47(+0.94%) |
Dec 27, 2017 | 49.35 | 49.75 | 49.34 | 49.42 | 5,576,668 | +0.11(+0.23%) |
Dec 26, 2017 | 49.42 | 49.69 | 49.23 | 49.31 | 6,427,105 | -0.14(-0.28%) |
Dec 22, 2017 | 49.68 | 49.97 | 49.29 | 49.44 | 8,284,504 | -0.24(-0.49%) |
Dec 21, 2017 | 50.00 | 50.17 | 49.61 | 49.69 | 6,922,904 | -0.13(-0.26%) |
Dec 20, 2017 | 50.24 | 50.30 | 49.78 | 49.82 | 8,330,726 | -0.24(-0.48%) |
Dec 19, 2017 | 50.16 | 50.54 | 49.99 | 50.06 | 9,208,609 | -0.02(-0.03%) |
Dec 18, 2017 | 50.43 | 50.69 | 49.95 | 50.07 | 10,142,068 | -0.22(-0.45%) |
Dec 15, 2017 | 51.13 | 51.23 | 50.18 | 50.30 | 26,184,892 | -1.22(-2.36%) |
Dec 14, 2017 | 51.54 | 51.82 | 51.33 | 51.52 | 10,367,460 | +0.18(+0.35%) |
Dec 13, 2017 | 51.29 | 51.67 | 51.17 | 51.33 | 8,953,783 | +0.19(+0.37%) |
Dec 12, 2017 | 50.90 | 51.22 | 50.80 | 51.14 | 7,002,971 | +0.17(+0.34%) |
Dec 11, 2017 | 50.38 | 51.21 | 50.30 | 50.97 | 11,920,762 | +0.40(+0.78%) |
Dec 08, 2017 | 50.50 | 50.78 | 50.13 | 50.57 | 11,531,415 | -0.46(-0.90%) |
Dec 07, 2017 | 51.01 | 51.15 | 50.70 | 51.03 | 6,992,434 | -0.12(-0.24%) |
Dec 06, 2017 | 51.24 | 51.63 | 51.11 | 51.15 | 9,779,376 | -0.05(-0.10%) |
Dec 05, 2017 | 51.13 | 51.50 | 50.83 | 51.20 | 13,090,174 | +0.50(+0.99%) |
Dec 04, 2017 | 49.65 | 51.08 | 49.62 | 50.70 | 15,414,985 | +1.24(+2.51%) |
Dec 01, 2017 | 49.62 | 49.79 | 48.75 | 49.46 | 14,783,113 | -0.43(-0.86%) |
Nov 30, 2017 | 49.74 | 50.17 | 49.59 | 49.89 | 13,337,682 | +0.27(+0.54%) |
Nov 29, 2017 | 48.94 | 49.77 | 48.93 | 49.63 | 11,609,480 | +0.73(+1.50%) |
Nov 28, 2017 | 48.35 | 48.94 | 48.24 | 48.89 | 11,280,888 | +0.65(+1.34%) |
Nov 27, 2017 | 49.12 | 48.11 | 48.24 | 12,261,235 | -0.77(-1.57%) | |
Nov 24, 2017 | 49.35 | 49.35 | 48.94 | 49.01 | 4,031,945 | -0.29(-0.60%) |
Nov 22, 2017 | 49.25 | 49.34 | 49.01 | 49.31 | 8,470,331 | -0.10(-0.21%) |
Nov 21, 2017 | 49.15 | 49.67 | 49.08 | 49.41 | 7,271,494 | +0.39(+0.79%) |
Nov 20, 2017 | 48.90 | 49.23 | 48.82 | 49.02 | 7,370,315 | -0.10(-0.21%) |
Nov 17, 2017 | 49.39 | 49.56 | 49.05 | 49.13 | 7,314,286 | -0.27(-0.54%) |
Nov 16, 2017 | 49.12 | 49.55 | 48.97 | 49.39 | 9,630,911 | +0.47(+0.95%) |
Nov 15, 2017 | 49.03 | 49.24 | 48.76 | 48.93 | 10,291,106 | +0.06(+0.12%) |
Nov 14, 2017 | 48.47 | 48.93 | 48.42 | 48.87 | 9,037,722 | +0.25(+0.51%) |
Nov 13, 2017 | 48.76 | 49.05 | 48.54 | 48.62 | 8,907,513 | -0.34(-0.70%) |
Nov 10, 2017 | 49.24 | 49.26 | 48.53 | 48.96 | 9,238,963 | -0.27(-0.56%) |
Nov 09, 2017 | 49.10 | 49.49 | 48.74 | 49.24 | 17,216,906 | -0.47(-0.95%) |
Nov 08, 2017 | 48.95 | 49.79 | 48.93 | 49.71 | 15,763,829 | +0.59(+1.21%) |
Nov 07, 2017 | 48.35 | 49.18 | 48.35 | 49.12 | 13,008,146 | +0.56(+1.15%) |
Nov 06, 2017 | 48.06 | 48.66 | 47.75 | 48.56 | 12,621,658 | +0.46(+0.96%) |
Nov 03, 2017 | 46.49 | 48.87 | 46.39 | 48.09 | 33,521,962 | +1.00(+2.11%) |
Nov 02, 2017 | 47.34 | 47.54 | 47.01 | 47.10 | 19,608,496 | -0.22(-0.47%) |