Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.72 | 66.38 | 64.80 | 65.95 | 4,339,039 | -0.34(-0.52%) |
Oct 30, 2018 | 64.31 | 66.42 | 64.21 | 66.29 | 3,631,222 | +1.98(+3.08%) |
Oct 29, 2018 | 63.83 | 64.86 | 63.67 | 64.31 | 1,741,434 | +0.93(+1.47%) |
Oct 26, 2018 | 63.59 | 63.72 | 62.58 | 63.38 | 2,667,738 | -0.59(-0.92%) |
Oct 25, 2018 | 64.34 | 64.43 | 63.50 | 63.96 | 3,324,073 | -0.74(-1.15%) |
Oct 24, 2018 | 64.72 | 65.77 | 64.34 | 64.70 | 2,582,511 | +0.12(+0.18%) |
Oct 23, 2018 | 64.10 | 64.86 | 63.55 | 64.59 | 2,257,797 | -0.17(-0.27%) |
Oct 22, 2018 | 64.42 | 65.04 | 63.88 | 64.76 | 2,143,202 | +0.35(+0.54%) |
Oct 19, 2018 | 63.43 | 64.61 | 63.39 | 64.41 | 2,888,503 | +1.46(+2.31%) |
Oct 18, 2018 | 63.22 | 63.57 | 62.57 | 62.95 | 1,351,371 | -0.10(-0.16%) |
Oct 17, 2018 | 62.71 | 63.11 | 61.91 | 63.06 | 2,091,821 | +0.30(+0.47%) |
Oct 16, 2018 | 61.76 | 62.94 | 61.54 | 62.76 | 1,635,078 | +1.27(+2.06%) |
Oct 15, 2018 | 60.82 | 61.96 | 60.70 | 61.49 | 1,323,228 | +0.66(+1.09%) |
Oct 12, 2018 | 60.61 | 61.03 | 59.96 | 60.83 | 2,720,800 | +0.53(+0.87%) |
Oct 11, 2018 | 61.67 | 61.77 | 60.17 | 60.30 | 2,363,622 | -1.20(-1.96%) |
Oct 10, 2018 | 62.35 | 62.89 | 61.43 | 61.50 | 2,265,924 | -0.70(-1.12%) |
Oct 09, 2018 | 62.47 | 62.80 | 61.95 | 62.20 | 1,493,282 | -0.11(-0.18%) |
Oct 08, 2018 | 62.11 | 62.47 | 61.91 | 62.31 | 1,845,938 | +0.15(+0.24%) |
Oct 05, 2018 | 61.81 | 62.39 | 61.81 | 62.17 | 1,798,217 | +0.26(+0.41%) |
Oct 04, 2018 | 60.84 | 61.94 | 60.59 | 61.91 | 2,532,214 | +0.77(+1.26%) |
Oct 03, 2018 | 61.06 | 61.51 | 60.59 | 61.14 | 2,784,532 | +0.28(+0.46%) |
Oct 02, 2018 | 60.55 | 61.92 | 60.30 | 60.86 | 3,806,034 | +0.36(+0.59%) |
Oct 01, 2018 | 60.22 | 60.73 | 59.67 | 60.50 | 1,815,932 | +0.40(+0.66%) |
Sep 28, 2018 | 58.63 | 60.21 | 58.48 | 60.10 | 2,479,402 | +1.58(+2.70%) |
Sep 27, 2018 | 56.80 | 59.11 | 55.66 | 58.53 | 3,857,065 | -0.73(-1.23%) |
Sep 26, 2018 | 59.00 | 59.60 | 58.90 | 59.26 | 2,769,453 | +0.28(+0.48%) |
Sep 25, 2018 | 59.21 | 59.61 | 58.93 | 58.97 | 1,662,365 | -0.16(-0.27%) |
Sep 24, 2018 | 59.31 | 59.68 | 59.02 | 59.13 | 1,227,664 | -0.27(-0.46%) |
Sep 21, 2018 | 59.37 | 59.73 | 59.21 | 59.41 | 2,414,518 | +0.05(+0.09%) |
Sep 20, 2018 | 59.31 | 59.41 | 58.74 | 59.35 | 1,598,014 | +0.10(+0.16%) |
Sep 19, 2018 | 59.81 | 60.09 | 59.13 | 59.26 | 1,331,735 | -0.62(-1.03%) |
Sep 18, 2018 | 60.35 | 60.35 | 59.07 | 59.87 | 1,247,574 | -0.65(-1.08%) |
Sep 17, 2018 | 60.31 | 60.60 | 59.95 | 60.52 | 1,296,702 | +0.17(+0.29%) |
Sep 14, 2018 | 59.89 | 60.38 | 59.68 | 60.35 | 1,184,790 | +0.46(+0.77%) |
Sep 13, 2018 | 60.00 | 60.00 | 59.28 | 59.89 | 1,718,915 | +0.05(+0.08%) |
Sep 12, 2018 | 59.53 | 59.94 | 59.18 | 59.84 | 1,773,856 | +0.44(+0.74%) |
Sep 11, 2018 | 59.97 | 60.16 | 59.31 | 59.40 | 2,030,727 | -0.60(-1.00%) |
Sep 10, 2018 | 59.68 | 60.13 | 59.59 | 59.99 | 1,273,905 | +0.42(+0.70%) |
Sep 07, 2018 | 58.92 | 59.70 | 58.62 | 59.58 | 2,172,080 | +0.47(+0.80%) |
Sep 06, 2018 | 58.17 | 59.20 | 57.84 | 59.11 | 2,209,936 | +0.83(+1.43%) |
Sep 05, 2018 | 57.58 | 58.33 | 57.45 | 58.27 | 1,292,090 | +0.68(+1.18%) |
Sep 04, 2018 | 56.81 | 57.86 | 56.81 | 57.59 | 1,313,739 | +0.62(+1.09%) |
Aug 31, 2018 | 56.97 | 56.97 | 56.97 | 0 | +0.56(+0.99%) | |
Aug 30, 2018 | 56.44 | 56.77 | 56.23 | 56.41 | 911,942 | -0.26(-0.46%) |
Aug 29, 2018 | 56.44 | 56.72 | 56.15 | 56.67 | 998,345 | +0.50(+0.89%) |
Aug 28, 2018 | 56.28 | 56.50 | 55.91 | 56.17 | 893,121 | -0.28(-0.49%) |
Aug 27, 2018 | 56.89 | 56.98 | 56.07 | 56.45 | 980,620 | -0.24(-0.42%) |
Aug 24, 2018 | 56.52 | 56.80 | 56.22 | 56.69 | 685,446 | +0.15(+0.26%) |
Aug 23, 2018 | 56.18 | 56.55 | 56.10 | 56.54 | 978,843 | +0.17(+0.30%) |
Aug 22, 2018 | 56.34 | 56.49 | 55.80 | 56.37 | 1,018,415 | -0.13(-0.23%) |
Aug 21, 2018 | 57.70 | 57.86 | 56.11 | 56.50 | 1,634,737 | -1.22(-2.11%) |
Aug 20, 2018 | 57.74 | 57.88 | 57.46 | 57.72 | 1,760,862 | +0.06(+0.10%) |
Aug 17, 2018 | 57.16 | 57.73 | 57.03 | 57.66 | 1,380,100 | +0.46(+0.81%) |
Aug 16, 2018 | 56.80 | 57.41 | 56.80 | 57.20 | 2,772,020 | +0.57(+1.02%) |
Aug 15, 2018 | 55.70 | 56.65 | 55.68 | 56.63 | 1,713,665 | +0.94(+1.69%) |
Aug 14, 2018 | 55.23 | 55.75 | 55.15 | 55.69 | 1,267,912 | +0.45(+0.82%) |
Aug 13, 2018 | 55.28 | 55.44 | 54.91 | 55.24 | 876,800 | +0.04(+0.07%) |
Aug 10, 2018 | 54.88 | 55.40 | 54.58 | 55.20 | 1,017,100 | +0.08(+0.15%) |
Aug 09, 2018 | 55.34 | 55.53 | 54.86 | 55.12 | 1,216,656 | -0.24(-0.43%) |
Aug 08, 2018 | 55.19 | 55.56 | 54.87 | 55.36 | 1,326,362 | +0.17(+0.31%) |
Aug 07, 2018 | 55.56 | 55.59 | 54.95 | 55.19 | 2,984,910 | -0.41(-0.73%) |
Aug 06, 2018 | 55.62 | 55.79 | 55.39 | 55.59 | 1,072,175 | +0.16(+0.28%) |
Aug 03, 2018 | 54.76 | 55.92 | 54.69 | 55.44 | 1,854,016 | +0.86(+1.58%) |
Aug 02, 2018 | 53.59 | 54.72 | 53.58 | 54.58 | 1,568,134 | +0.99(+1.85%) |
Aug 01, 2018 | 53.69 | 54.01 | 53.22 | 53.59 | 1,495,771 | -0.04(-0.07%) |
Jul 31, 2018 | 53.43 | 53.79 | 53.08 | 53.62 | 2,134,635 | +0.39(+0.74%) |
Jul 30, 2018 | 53.46 | 53.48 | 52.92 | 53.23 | 2,044,440 | -0.48(-0.90%) |
Jul 27, 2018 | 54.32 | 54.35 | 53.67 | 53.71 | 1,272,033 | -0.47(-0.88%) |
Jul 26, 2018 | 54.04 | 54.55 | 53.69 | 54.19 | 1,699,207 | +0.50(+0.93%) |
Jul 25, 2018 | 53.37 | 53.76 | 53.08 | 53.69 | 1,741,554 | +0.23(+0.44%) |
Jul 24, 2018 | 53.48 | 53.66 | 52.90 | 53.45 | 1,880,871 | -0.01(-0.03%) |
Jul 23, 2018 | 53.76 | 53.85 | 53.12 | 53.47 | 1,210,316 | -0.29(-0.53%) |
Jul 20, 2018 | 54.02 | 54.02 | 53.47 | 53.75 | 1,340,475 | -0.13(-0.25%) |
Jul 19, 2018 | 53.50 | 54.24 | 53.45 | 53.89 | 1,460,135 | +0.27(+0.51%) |
Jul 18, 2018 | 54.42 | 54.42 | 53.47 | 53.61 | 1,371,395 | -0.87(-1.59%) |
Jul 17, 2018 | 53.89 | 54.51 | 53.89 | 54.48 | 1,362,498 | +0.43(+0.80%) |
Jul 16, 2018 | 54.36 | 54.44 | 53.89 | 54.05 | 1,572,122 | -0.31(-0.56%) |
Jul 13, 2018 | 53.66 | 54.41 | 53.64 | 54.35 | 1,190,803 | +0.50(+0.93%) |
Jul 12, 2018 | 54.35 | 54.56 | 53.64 | 53.85 | 1,342,472 | -0.12(-0.23%) |
Jul 11, 2018 | 53.77 | 54.11 | 53.41 | 53.97 | 1,828,177 | +0.18(+0.33%) |
Jul 10, 2018 | 54.52 | 54.74 | 53.58 | 53.79 | 2,261,644 | -0.80(-1.47%) |
Jul 09, 2018 | 54.68 | 54.85 | 54.37 | 54.60 | 2,525,772 | +0.14(+0.25%) |
Jul 06, 2018 | 53.96 | 54.68 | 53.58 | 54.46 | 2,831,542 | +0.81(+1.51%) |
Jul 05, 2018 | 52.69 | 53.67 | 52.50 | 53.65 | 3,612,677 | +1.28(+2.44%) |
Jul 03, 2018 | 52.37 | 52.37 | 52.37 | 0 | -0.17(-0.32%) | |
Jul 02, 2018 | 52.76 | 53.40 | 52.15 | 52.54 | 3,493,896 | -0.19(-0.35%) |
Jun 29, 2018 | 53.20 | 51.73 | 52.73 | 4,653,648 | +0.57(+1.10%) | |
Jun 28, 2018 | 49.62 | 53.51 | 49.14 | 52.15 | 9,150,006 | +4.04(+8.40%) |
Jun 27, 2018 | 48.43 | 49.18 | 47.99 | 48.11 | 2,658,544 | -0.28(-0.57%) |
Jun 26, 2018 | 48.55 | 48.99 | 47.96 | 48.39 | 2,334,673 | -0.15(-0.30%) |
Jun 25, 2018 | 48.17 | 48.63 | 47.84 | 48.53 | 2,172,855 | +0.35(+0.73%) |
Jun 22, 2018 | 47.48 | 48.36 | 47.48 | 48.19 | 5,176,240 | +0.46(+0.97%) |
Jun 21, 2018 | 48.10 | 48.21 | 47.61 | 47.72 | 1,571,026 | -0.34(-0.70%) |
Jun 20, 2018 | 48.03 | 48.24 | 47.78 | 48.06 | 1,872,303 | +0.03(+0.06%) |
Jun 19, 2018 | 47.83 | 48.27 | 47.68 | 48.03 | 2,007,559 | +0.09(+0.19%) |
Jun 18, 2018 | 48.18 | 48.41 | 47.64 | 47.94 | 1,606,542 | -0.39(-0.80%) |
Jun 15, 2018 | 48.43 | 48.08 | 48.33 | 2,946,586 | +0.25(+0.51%) | |
Jun 14, 2018 | 47.64 | 48.14 | 47.34 | 48.08 | 1,826,219 | +0.52(+1.09%) |
Jun 13, 2018 | 47.84 | 48.04 | 47.39 | 47.56 | 1,582,622 | -0.21(-0.44%) |
Jun 12, 2018 | 47.76 | 47.92 | 47.16 | 47.77 | 1,524,563 | +0.00(+0.01%) |
Jun 11, 2018 | 47.18 | 48.07 | 47.18 | 47.77 | 2,853,429 | +0.77(+1.63%) |
Jun 08, 2018 | 46.03 | 47.04 | 45.96 | 47.00 | 2,390,269 | +1.10(+2.40%) |
Jun 07, 2018 | 45.73 | 46.61 | 45.21 | 45.90 | 2,191,678 | -0.07(-0.15%) |
Jun 06, 2018 | 46.00 | 45.44 | 45.96 | 2,363,548 | +0.16(+0.36%) | |
Jun 05, 2018 | 46.04 | 46.04 | 45.43 | 45.80 | 1,942,736 | -0.18(-0.39%) |
Jun 04, 2018 | 45.82 | 46.38 | 45.67 | 45.98 | 1,700,089 | +0.33(+0.72%) |
Jun 01, 2018 | 46.00 | 46.00 | 45.50 | 45.65 | 2,491,317 | -0.22(-0.49%) |
May 31, 2018 | 47.28 | 47.28 | 45.53 | 45.87 | 3,080,017 | -1.37(-2.90%) |
May 30, 2018 | 46.86 | 47.40 | 46.46 | 47.24 | 1,800,236 | +0.49(+1.04%) |
May 29, 2018 | 46.72 | 47.06 | 46.56 | 46.76 | 1,498,006 | -0.22(-0.47%) |
May 25, 2018 | 46.98 | 46.98 | 46.98 | 0 | +0.11(+0.24%) | |
May 24, 2018 | 46.84 | 46.88 | 46.31 | 46.87 | 1,313,504 | +0.09(+0.19%) |
May 23, 2018 | 46.49 | 46.93 | 46.45 | 46.78 | 1,730,686 | +0.30(+0.65%) |
May 22, 2018 | 46.87 | 47.34 | 46.39 | 46.47 | 1,964,663 | -0.27(-0.58%) |
May 21, 2018 | 46.93 | 47.06 | 46.37 | 46.75 | 1,865,612 | -0.01(-0.03%) |
May 18, 2018 | 47.24 | 47.53 | 45.77 | 46.76 | 4,039,751 | -1.00(-2.09%) |
May 17, 2018 | 48.34 | 48.43 | 47.53 | 47.76 | 2,277,686 | -0.67(-1.38%) |
May 16, 2018 | 48.09 | 48.43 | 47.87 | 48.43 | 1,359,353 | +0.30(+0.61%) |
May 15, 2018 | 48.26 | 48.46 | 47.82 | 48.13 | 1,667,325 | -0.44(-0.90%) |
May 14, 2018 | 48.66 | 48.73 | 48.35 | 48.57 | 1,247,761 | -0.04(-0.08%) |
May 11, 2018 | 48.78 | 49.08 | 48.46 | 48.61 | 1,794,309 | -0.17(-0.35%) |
May 10, 2018 | 48.27 | 48.87 | 48.01 | 48.78 | 1,788,607 | +0.93(+1.94%) |
May 09, 2018 | 47.55 | 48.15 | 47.41 | 47.85 | 1,190,272 | +0.44(+0.93%) |
May 08, 2018 | 47.15 | 47.51 | 47.15 | 47.41 | 1,770,916 | +0.15(+0.33%) |
May 07, 2018 | 46.88 | 47.50 | 46.88 | 47.26 | 1,178,413 | +0.39(+0.82%) |
May 04, 2018 | 45.84 | 47.10 | 45.83 | 46.87 | 1,507,969 | +0.99(+2.15%) |
May 03, 2018 | 46.21 | 46.44 | 45.79 | 45.89 | 2,397,867 | -0.27(-0.58%) |
May 02, 2018 | 47.45 | 47.53 | 46.05 | 46.15 | 2,807,312 | -1.40(-2.94%) |
May 01, 2018 | 47.60 | 47.71 | 47.15 | 47.55 | 1,774,571 | -0.32(-0.67%) |
Apr 30, 2018 | 48.58 | 48.77 | 47.84 | 47.88 | 3,066,994 | -0.58(-1.20%) |
Apr 27, 2018 | 48.61 | 48.70 | 48.31 | 48.46 | 1,661,603 | -0.07(-0.15%) |
Apr 26, 2018 | 48.21 | 48.58 | 47.55 | 48.53 | 2,206,018 | +0.75(+1.58%) |
Apr 25, 2018 | 47.07 | 47.92 | 46.98 | 47.78 | 2,300,342 | +0.69(+1.48%) |
Apr 24, 2018 | 47.30 | 47.45 | 46.72 | 47.08 | 1,587,143 | -0.05(-0.11%) |
Apr 23, 2018 | 46.92 | 47.18 | 46.66 | 47.13 | 1,589,120 | +0.24(+0.51%) |
Apr 20, 2018 | 48.39 | 48.60 | 46.79 | 46.89 | 3,454,794 | -1.46(-3.02%) |
Apr 19, 2018 | 48.89 | 48.98 | 48.16 | 48.35 | 1,779,606 | -0.76(-1.55%) |
Apr 18, 2018 | 49.24 | 49.45 | 48.94 | 49.11 | 1,127,549 | -0.15(-0.29%) |
Apr 17, 2018 | 48.89 | 49.48 | 48.66 | 49.26 | 1,913,706 | +0.54(+1.11%) |
Apr 16, 2018 | 48.34 | 48.93 | 47.90 | 48.72 | 1,341,340 | +0.66(+1.38%) |
Apr 13, 2018 | 47.89 | 48.20 | 47.52 | 48.05 | 1,557,281 | +0.33(+0.69%) |
Apr 12, 2018 | 48.48 | 48.58 | 47.69 | 47.73 | 2,013,231 | -0.69(-1.42%) |
Apr 11, 2018 | 47.89 | 48.52 | 47.89 | 48.41 | 1,817,777 | +0.40(+0.82%) |
Apr 10, 2018 | 48.01 | 48.19 | 47.70 | 48.02 | 2,166,096 | +0.14(+0.28%) |
Apr 09, 2018 | 47.46 | 48.28 | 47.28 | 47.88 | 2,076,510 | +0.55(+1.17%) |
Apr 06, 2018 | 47.51 | 48.23 | 47.09 | 47.33 | 2,044,971 | -0.26(-0.55%) |
Apr 05, 2018 | 47.72 | 47.80 | 47.12 | 47.59 | 1,789,681 | +0.12(+0.25%) |
Apr 04, 2018 | 46.72 | 47.85 | 46.72 | 47.47 | 2,596,705 | +0.46(+0.97%) |
Apr 03, 2018 | 47.05 | 47.27 | 46.68 | 47.02 | 3,589,931 | +0.09(+0.19%) |
Apr 02, 2018 | 48.10 | 48.16 | 46.65 | 46.93 | 2,917,501 | -1.16(-2.41%) |
Mar 29, 2018 | 48.08 | 48.08 | 48.08 | 0 | +0.20(+0.42%) | |
Mar 28, 2018 | 49.53 | 49.53 | 47.69 | 47.88 | 5,587,796 | -0.63(-1.30%) |
Mar 27, 2018 | 49.73 | 50.20 | 47.99 | 48.52 | 5,192,345 | +0.17(+0.36%) |
Mar 26, 2018 | 48.15 | 48.48 | 47.74 | 48.34 | 3,885,870 | +0.56(+1.18%) |
Mar 23, 2018 | 48.28 | 48.86 | 47.75 | 47.78 | 2,448,205 | -0.38(-0.79%) |
Mar 22, 2018 | 48.29 | 48.91 | 48.15 | 48.16 | 2,369,081 | -0.22(-0.45%) |
Mar 21, 2018 | 48.36 | 48.67 | 47.43 | 48.38 | 2,548,849 | -0.32(-0.66%) |
Mar 20, 2018 | 48.84 | 49.07 | 48.47 | 48.70 | 1,499,703 | -0.05(-0.11%) |
Mar 19, 2018 | 48.65 | 49.22 | 48.49 | 48.75 | 1,549,822 | +0.03(+0.06%) |
Mar 16, 2018 | 49.18 | 49.51 | 48.67 | 48.72 | 2,831,011 | -0.52(-1.06%) |
Mar 15, 2018 | 49.99 | 50.14 | 49.08 | 49.25 | 1,432,947 | -0.72(-1.44%) |
Mar 14, 2018 | 50.18 | 50.34 | 49.84 | 49.97 | 1,719,332 | -0.08(-0.16%) |
Mar 13, 2018 | 50.30 | 50.30 | 49.94 | 50.05 | 1,450,757 | +0.02(+0.05%) |
Mar 12, 2018 | 50.04 | 50.37 | 49.85 | 50.03 | 1,229,331 | +0.07(+0.14%) |
Mar 09, 2018 | 49.71 | 49.97 | 49.43 | 49.96 | 2,810,539 | +0.42(+0.84%) |
Mar 08, 2018 | 49.34 | 49.55 | 49.13 | 49.54 | 1,321,737 | +0.19(+0.39%) |
Mar 07, 2018 | 49.68 | 49.15 | 49.35 | 1,765,380 | -0.39(-0.79%) | |
Mar 06, 2018 | 49.57 | 49.84 | 49.11 | 49.74 | 2,036,310 | +0.14(+0.29%) |
Mar 05, 2018 | 48.79 | 49.78 | 48.79 | 49.60 | 2,736,570 | +0.66(+1.34%) |
Mar 02, 2018 | 48.04 | 49.00 | 48.00 | 48.94 | 1,435,556 | +0.70(+1.45%) |
Mar 01, 2018 | 48.05 | 48.91 | 47.99 | 48.24 | 2,840,062 | -0.02(-0.04%) |
Feb 28, 2018 | 48.41 | 48.87 | 48.17 | 48.26 | 2,748,136 | +0.09(+0.18%) |
Feb 27, 2018 | 48.69 | 49.01 | 48.17 | 48.17 | 2,364,852 | -0.38(-0.77%) |
Feb 26, 2018 | 48.00 | 48.69 | 47.78 | 48.55 | 2,447,731 | +0.54(+1.13%) |
Feb 23, 2018 | 47.50 | 48.19 | 47.07 | 48.01 | 1,966,206 | +0.52(+1.10%) |
Feb 22, 2018 | 47.48 | 2,098,549 | +0.45(+0.96%) | |||
Feb 21, 2018 | 47.23 | 47.84 | 47.00 | 47.03 | 1,816,833 | -0.24(-0.52%) |
Feb 20, 2018 | 47.68 | 47.75 | 47.03 | 47.27 | 1,992,070 | -0.41(-0.85%) |
Feb 16, 2018 | 47.68 | 47.68 | 47.68 | 0 | +0.31(+0.66%) | |
Feb 15, 2018 | 47.00 | 47.41 | 46.18 | 47.37 | 1,310,661 | +0.47(+1.01%) |
Feb 14, 2018 | 46.19 | 46.95 | 45.86 | 46.89 | 1,386,473 | +0.47(+1.02%) |
Feb 13, 2018 | 46.06 | 46.65 | 45.77 | 46.42 | 1,302,213 | +0.19(+0.40%) |
Feb 12, 2018 | 46.18 | 46.61 | 46.11 | 46.23 | 1,542,522 | +0.21(+0.45%) |
Feb 09, 2018 | 46.17 | 46.35 | 45.14 | 46.03 | 2,352,101 | +0.22(+0.47%) |
Feb 08, 2018 | 46.52 | 47.22 | 45.80 | 45.81 | 2,424,176 | -0.59(-1.27%) |
Feb 07, 2018 | 46.12 | 47.17 | 46.11 | 46.40 | 2,289,465 | +0.09(+0.20%) |
Feb 06, 2018 | 45.43 | 46.53 | 44.97 | 46.31 | 3,548,751 | -0.11(-0.23%) |
Feb 05, 2018 | 46.73 | 47.12 | 45.99 | 46.41 | 2,392,057 | -0.39(-0.83%) |
Feb 02, 2018 | 48.35 | 48.35 | 46.78 | 46.80 | 2,757,978 | -1.79(-3.68%) |
Feb 01, 2018 | 49.13 | 49.22 | 48.54 | 48.59 | 2,713,933 | -0.56(-1.15%) |
Jan 31, 2018 | 48.87 | 49.57 | 48.70 | 49.16 | 4,203,325 | +0.36(+0.74%) |
Jan 30, 2018 | 48.72 | 48.89 | 48.55 | 48.80 | 2,742,171 | +0.09(+0.18%) |
Jan 29, 2018 | 48.52 | 49.25 | 48.16 | 48.71 | 3,217,381 | +0.15(+0.31%) |
Jan 26, 2018 | 47.34 | 48.61 | 47.12 | 48.56 | 3,452,605 | +1.07(+2.25%) |
Jan 25, 2018 | 46.87 | 47.99 | 46.55 | 47.50 | 6,152,386 | +2.26(+5.00%) |
Jan 24, 2018 | 44.89 | 45.64 | 44.74 | 45.24 | 3,940,509 | +0.54(+1.21%) |
Jan 23, 2018 | 44.70 | 44.92 | 44.44 | 44.69 | 3,149,776 | -0.11(-0.24%) |
Jan 22, 2018 | 44.90 | 45.19 | 44.48 | 44.80 | 2,834,292 | -0.03(-0.06%) |
Jan 19, 2018 | 46.05 | 46.05 | 44.55 | 44.83 | 6,397,904 | -1.68(-3.61%) |
Jan 18, 2018 | 46.46 | 46.67 | 46.14 | 46.51 | 2,191,637 | +0.12(+0.25%) |
Jan 17, 2018 | 45.99 | 46.59 | 45.84 | 46.39 | 1,531,943 | +0.61(+1.34%) |
Jan 16, 2018 | 45.67 | 46.09 | 45.62 | 45.78 | 2,047,822 | +0.13(+0.28%) |
Jan 12, 2018 | 45.65 | 45.65 | 45.65 | 0 | +0.00(+0.01%) | |
Jan 11, 2018 | 45.88 | 46.03 | 45.56 | 45.65 | 1,692,022 | -0.26(-0.57%) |
Jan 10, 2018 | 46.29 | 46.46 | 45.76 | 45.91 | 1,213,986 | -0.70(-1.49%) |
Jan 09, 2018 | 46.69 | 46.92 | 46.59 | 46.60 | 1,260,126 | -0.05(-0.10%) |
Jan 08, 2018 | 46.47 | 46.82 | 46.41 | 46.65 | 1,621,480 | +0.05(+0.11%) |
Jan 05, 2018 | 46.33 | 46.69 | 45.98 | 46.60 | 2,015,885 | +0.45(+0.98%) |
Jan 04, 2018 | 45.80 | 46.48 | 45.62 | 46.15 | 1,685,623 | +0.29(+0.63%) |
Jan 03, 2018 | 45.68 | 45.90 | 45.36 | 45.86 | 1,817,990 | +0.11(+0.24%) |
Jan 02, 2018 | 46.10 | 46.24 | 45.69 | 45.75 | 1,921,522 | -0.31(-0.67%) |
Dec 29, 2017 | 46.06 | 46.06 | 46.06 | 0 | -0.15(-0.32%) | |
Dec 28, 2017 | 46.05 | 46.24 | 45.98 | 46.21 | 1,948,766 | +0.28(+0.62%) |
Dec 27, 2017 | 46.05 | 46.21 | 45.78 | 45.92 | 969,315 | +0.05(+0.12%) |
Dec 26, 2017 | 45.85 | 46.18 | 45.82 | 45.87 | 772,838 | +0.04(+0.09%) |
Dec 22, 2017 | 45.71 | 46.02 | 45.40 | 45.83 | 1,063,667 | +0.35(+0.76%) |
Dec 21, 2017 | 45.70 | 45.76 | 45.41 | 45.48 | 1,391,878 | -0.11(-0.25%) |
Dec 20, 2017 | 45.85 | 45.85 | 45.08 | 45.59 | 1,680,598 | -0.08(-0.17%) |
Dec 19, 2017 | 45.89 | 46.00 | 45.67 | 45.67 | 1,482,209 | -0.05(-0.12%) |
Dec 18, 2017 | 45.75 | 46.25 | 45.69 | 45.72 | 1,729,214 | +0.12(+0.26%) |
Dec 15, 2017 | 45.23 | 45.78 | 45.19 | 45.61 | 2,973,775 | +0.54(+1.19%) |
Dec 14, 2017 | 45.42 | 45.42 | 45.07 | 45.07 | 1,306,002 | -0.32(-0.71%) |
Dec 13, 2017 | 45.63 | 45.63 | 45.12 | 45.40 | 1,520,953 | -0.05(-0.11%) |
Dec 12, 2017 | 45.45 | 45.71 | 45.08 | 45.45 | 2,170,103 | +0.25(+0.55%) |
Dec 11, 2017 | 45.37 | 45.49 | 44.75 | 45.20 | 2,684,959 | -0.29(-0.63%) |
Dec 08, 2017 | 45.88 | 46.02 | 45.36 | 45.49 | 2,307,898 | -0.44(-0.96%) |
Dec 07, 2017 | 46.37 | 46.39 | 45.84 | 45.93 | 2,371,920 | -0.39(-0.83%) |
Dec 06, 2017 | 46.29 | 46.58 | 46.21 | 46.31 | 1,548,870 | +0.02(+0.04%) |
Dec 05, 2017 | 47.06 | 47.10 | 46.17 | 46.30 | 2,251,725 | -0.68(-1.45%) |
Dec 04, 2017 | 46.44 | 46.49 | 46.34 | 46.98 | 2,166,142 | +0.73(+1.58%) |
Dec 01, 2017 | 45.97 | 46.31 | 45.40 | 46.25 | 2,056,603 | +0.30(+0.66%) |
Nov 30, 2017 | 46.12 | 46.74 | 45.74 | 45.94 | 3,451,295 | +0.03(+0.06%) |
Nov 29, 2017 | 45.44 | 46.48 | 45.18 | 45.92 | 2,571,797 | +0.59(+1.30%) |
Nov 28, 2017 | 45.08 | 45.40 | 44.93 | 45.33 | 2,104,145 | +0.31(+0.69%) |
Nov 27, 2017 | 44.71 | 45.08 | 44.57 | 45.02 | 1,608,233 | +0.45(+1.00%) |
Nov 24, 2017 | 44.66 | 44.85 | 44.54 | 44.57 | 476,559 | +0.05(+0.12%) |
Nov 22, 2017 | 44.92 | 45.03 | 44.38 | 44.52 | 1,509,909 | -0.47(-1.05%) |
Nov 21, 2017 | 45.00 | 45.67 | 44.88 | 44.99 | 1,934,416 | -0.01(-0.02%) |
Nov 20, 2017 | 44.68 | 45.54 | 44.68 | 45.00 | 2,263,841 | +0.34(+0.75%) |
Nov 17, 2017 | 44.54 | 45.22 | 44.54 | 44.66 | 5,164,973 | -0.10(-0.22%) |
Nov 16, 2017 | 43.68 | 44.95 | 43.61 | 44.76 | 3,024,459 | +1.38(+3.17%) |
Nov 15, 2017 | 44.22 | 44.27 | 43.35 | 43.39 | 1,777,248 | -0.94(-2.12%) |
Nov 14, 2017 | 43.53 | 44.34 | 43.41 | 44.33 | 2,749,932 | +0.73(+1.67%) |
Nov 13, 2017 | 43.61 | 43.97 | 43.58 | 43.60 | 1,739,380 | +0.02(+0.04%) |
Nov 10, 2017 | 42.93 | 43.65 | 42.91 | 43.58 | 1,867,528 | +0.63(+1.48%) |
Nov 09, 2017 | 43.36 | 43.54 | 42.89 | 42.95 | 1,850,183 | -0.41(-0.95%) |
Nov 08, 2017 | 42.86 | 43.42 | 42.86 | 43.36 | 1,906,596 | +0.56(+1.31%) |
Nov 07, 2017 | 42.19 | 42.89 | 42.13 | 42.80 | 3,317,703 | +0.53(+1.27%) |
Nov 06, 2017 | 43.57 | 43.62 | 42.24 | 42.26 | 3,003,645 | -1.31(-3.00%) |
Nov 03, 2017 | 44.07 | 44.22 | 43.50 | 43.57 | 2,465,682 | -0.52(-1.17%) |
Nov 02, 2017 | 44.84 | 44.92 | 43.92 | 44.09 | 1,967,404 | -0.81(-1.80%) |