Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.27 | 34.41 | 33.80 | 34.36 | 6,241,629 | +0.27(+0.78%) |
Nov 29, 2018 | 34.40 | 34.98 | 34.07 | 34.09 | 5,971,138 | -0.67(-1.94%) |
Nov 28, 2018 | 34.13 | 34.78 | 33.41 | 34.77 | 11,459,046 | +1.00(+2.96%) |
Nov 27, 2018 | 34.28 | 34.52 | 33.51 | 33.77 | 6,044,341 | -0.93(-2.68%) |
Nov 26, 2018 | 34.58 | 34.73 | 34.22 | 34.70 | 5,160,037 | +0.65(+1.90%) |
Nov 23, 2018 | 33.01 | 34.33 | 33.00 | 34.05 | 3,406,013 | +0.61(+1.82%) |
Nov 21, 2018 | 33.44 | 33.44 | 33.44 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 33.41 | 33.90 | 32.73 | 33.44 | 6,498,240 | -0.24(-0.70%) |
Nov 19, 2018 | 34.43 | 34.57 | 33.46 | 33.68 | 6,011,785 | -0.79(-2.29%) |
Nov 16, 2018 | 33.98 | 34.74 | 33.85 | 34.47 | 10,400,546 | +0.12(+0.35%) |
Nov 15, 2018 | 32.66 | 34.36 | 32.60 | 34.35 | 10,951,711 | +1.52(+4.62%) |
Nov 14, 2018 | 32.80 | 33.04 | 32.41 | 32.83 | 7,872,827 | +0.53(+1.64%) |
Nov 13, 2018 | 32.01 | 33.19 | 31.99 | 32.30 | 8,297,455 | +0.55(+1.72%) |
Nov 12, 2018 | 32.50 | 32.63 | 31.69 | 31.75 | 6,203,628 | -1.13(-3.42%) |
Nov 09, 2018 | 33.47 | 33.67 | 32.49 | 32.88 | 9,561,000 | -1.06(-3.12%) |
Nov 08, 2018 | 32.36 | 34.64 | 32.05 | 33.94 | 15,875,261 | +2.58(+8.21%) |
Nov 07, 2018 | 32.19 | 32.36 | 31.48 | 31.36 | 7,319,946 | -0.56(-1.76%) |
Nov 06, 2018 | 31.39 | 32.08 | 31.35 | 31.92 | 4,704,383 | +0.32(+1.01%) |
Nov 05, 2018 | 31.67 | 31.83 | 30.91 | 31.60 | 6,565,868 | -0.19(-0.59%) |
Nov 02, 2018 | 32.36 | 32.36 | 31.23 | 31.79 | 7,692,148 | -0.29(-0.90%) |
Nov 01, 2018 | 30.20 | 32.35 | 29.94 | 32.08 | 12,226,769 | +2.09(+6.98%) |
Oct 31, 2018 | 30.09 | 30.20 | 29.67 | 29.99 | 10,898,767 | +0.42(+1.43%) |
Oct 30, 2018 | 28.46 | 29.61 | 28.27 | 29.56 | 7,188,982 | +1.17(+4.11%) |
Oct 29, 2018 | 29.03 | 29.44 | 27.91 | 28.39 | 8,207,549 | -0.04(-0.13%) |
Oct 26, 2018 | 27.75 | 28.92 | 27.67 | 28.43 | 18,082,822 | -0.06(-0.22%) |
Oct 25, 2018 | 28.36 | 29.29 | 28.31 | 28.49 | 18,654,704 | +0.55(+1.97%) |
Oct 24, 2018 | 30.03 | 30.31 | 27.93 | 27.94 | 15,027,598 | -2.70(-8.81%) |
Oct 23, 2018 | 29.83 | 30.81 | 29.49 | 30.64 | 11,418,529 | +0.18(+0.58%) |
Oct 22, 2018 | 30.87 | 31.00 | 30.32 | 30.46 | 6,455,856 | -0.09(-0.30%) |
Oct 19, 2018 | 30.75 | 31.32 | 30.47 | 30.56 | 7,074,389 | -0.24(-0.77%) |
Oct 18, 2018 | 31.29 | 31.32 | 30.61 | 30.79 | 9,372,329 | -0.68(-2.17%) |
Oct 17, 2018 | 31.71 | 31.81 | 31.18 | 31.48 | 7,228,702 | -0.05(-0.14%) |
Oct 16, 2018 | 31.46 | 31.72 | 31.14 | 31.52 | 6,861,168 | +0.42(+1.36%) |
Oct 15, 2018 | 30.88 | 31.32 | 30.59 | 31.10 | 9,287,545 | -0.02(-0.06%) |
Oct 12, 2018 | 31.83 | 32.01 | 30.67 | 31.12 | 11,864,652 | +0.26(+0.83%) |
Oct 11, 2018 | 30.69 | 31.62 | 30.32 | 30.86 | 16,982,914 | +0.57(+1.90%) |
Oct 10, 2018 | 30.26 | 30.38 | 29.69 | 30.29 | 21,333,986 | -0.43(-1.40%) |
Oct 09, 2018 | 30.68 | 30.94 | 30.20 | 30.71 | 15,140,804 | -0.15(-0.47%) |
Oct 08, 2018 | 31.28 | 31.72 | 30.46 | 30.86 | 10,628,873 | -0.72(-2.28%) |
Oct 05, 2018 | 32.57 | 32.74 | 31.27 | 31.58 | 13,423,527 | -0.98(-3.01%) |
Oct 04, 2018 | 34.22 | 34.32 | 32.20 | 32.56 | 20,872,584 | -1.68(-4.91%) |
Oct 03, 2018 | 35.31 | 35.40 | 34.20 | 34.24 | 11,393,286 | -1.15(-3.26%) |
Oct 02, 2018 | 35.46 | 35.87 | 35.26 | 35.40 | 9,162,144 | +0.22(+0.64%) |
Oct 01, 2018 | 36.15 | 36.33 | 35.16 | 35.17 | 11,320,963 | -0.80(-2.22%) |
Sep 28, 2018 | 35.75 | 36.07 | 35.50 | 35.97 | 10,708,109 | +0.14(+0.38%) |
Sep 27, 2018 | 35.90 | 36.17 | 35.72 | 35.83 | 5,504,370 | -0.08(-0.23%) |
Sep 26, 2018 | 35.85 | 36.35 | 35.84 | 35.92 | 8,055,252 | +0.01(+0.03%) |
Sep 25, 2018 | 36.80 | 36.96 | 35.82 | 35.91 | 11,120,331 | -1.61(-4.29%) |
Sep 24, 2018 | 37.32 | 37.65 | 37.07 | 37.52 | 3,829,031 | -0.21(-0.54%) |
Sep 21, 2018 | 38.12 | 38.16 | 37.55 | 37.72 | 8,996,988 | -0.29(-0.76%) |
Sep 20, 2018 | 37.52 | 38.27 | 37.25 | 38.01 | 5,981,676 | +0.92(+2.47%) |
Sep 19, 2018 | 36.82 | 37.19 | 36.68 | 37.09 | 5,080,777 | +0.45(+1.22%) |
Sep 18, 2018 | 36.94 | 37.36 | 36.64 | 36.65 | 6,148,339 | -0.22(-0.61%) |
Sep 17, 2018 | 37.58 | 37.74 | 36.86 | 36.87 | 8,218,537 | -1.24(-3.25%) |
Sep 14, 2018 | 38.42 | 38.85 | 38.04 | 38.11 | 6,829,348 | -0.08(-0.20%) |
Sep 13, 2018 | 38.40 | 38.93 | 37.95 | 38.19 | 7,875,348 | +0.14(+0.36%) |
Sep 12, 2018 | 37.41 | 38.14 | 36.94 | 38.05 | 11,839,779 | +0.11(+0.29%) |
Sep 11, 2018 | 38.09 | 38.26 | 37.53 | 37.94 | 8,077,139 | -0.36(-0.94%) |
Sep 10, 2018 | 38.14 | 38.32 | 37.70 | 38.30 | 4,021,196 | +0.44(+1.17%) |
Sep 07, 2018 | 38.11 | 38.76 | 37.68 | 37.86 | 7,687,322 | -0.39(-1.01%) |
Sep 06, 2018 | 38.63 | 38.75 | 37.66 | 38.25 | 9,269,282 | -0.57(-1.46%) |
Sep 05, 2018 | 39.13 | 39.24 | 38.69 | 38.81 | 5,117,218 | -0.43(-1.10%) |
Sep 04, 2018 | 38.82 | 39.28 | 38.69 | 39.24 | 4,731,820 | +0.03(+0.07%) |
Aug 31, 2018 | 39.22 | 39.22 | 39.22 | 0 | +0.22(+0.56%) | |
Aug 30, 2018 | 39.39 | 39.88 | 38.85 | 39.00 | 6,341,674 | -0.58(-1.46%) |
Aug 29, 2018 | 39.64 | 39.87 | 39.26 | 39.58 | 6,096,499 | -0.31(-0.78%) |
Aug 28, 2018 | 40.57 | 40.57 | 39.70 | 39.89 | 6,298,791 | -0.40(-0.98%) |
Aug 27, 2018 | 39.89 | 40.50 | 39.78 | 40.28 | 6,060,611 | +0.63(+1.60%) |
Aug 24, 2018 | 39.39 | 39.70 | 39.13 | 39.65 | 5,462,645 | +0.60(+1.53%) |
Aug 23, 2018 | 38.98 | 39.72 | 38.88 | 39.05 | 6,452,081 | +0.11(+0.29%) |
Aug 22, 2018 | 38.40 | 38.96 | 38.02 | 38.94 | 5,990,313 | +0.18(+0.47%) |
Aug 21, 2018 | 37.89 | 39.21 | 37.89 | 38.76 | 11,106,495 | +1.15(+3.05%) |
Aug 20, 2018 | 37.78 | 37.93 | 37.11 | 37.61 | 9,848,696 | -0.07(-0.18%) |
Aug 17, 2018 | 36.99 | 37.77 | 36.20 | 37.67 | 10,055,910 | +0.55(+1.49%) |
Aug 16, 2018 | 37.72 | 38.24 | 37.02 | 37.12 | 8,448,960 | -0.25(-0.67%) |
Aug 15, 2018 | 38.08 | 38.49 | 36.92 | 37.37 | 10,763,005 | -0.79(-2.07%) |
Aug 14, 2018 | 39.49 | 39.85 | 37.90 | 38.16 | 15,942,596 | -1.34(-3.39%) |
Aug 13, 2018 | 39.79 | 40.21 | 39.42 | 39.50 | 11,922,486 | -0.17(-0.43%) |
Aug 10, 2018 | 40.12 | 40.79 | 38.47 | 39.67 | 42,392,452 | -4.84(-10.88%) |
Aug 09, 2018 | 44.00 | 44.59 | 43.83 | 44.51 | 6,876,499 | +0.15(+0.33%) |
Aug 08, 2018 | 44.20 | 44.44 | 43.94 | 44.37 | 4,077,374 | +0.23(+0.51%) |
Aug 07, 2018 | 43.60 | 44.24 | 43.35 | 44.14 | 6,092,601 | +0.75(+1.74%) |
Aug 06, 2018 | 42.98 | 43.63 | 42.87 | 43.39 | 8,937,945 | +0.23(+0.54%) |
Aug 03, 2018 | 42.92 | 43.19 | 42.66 | 43.16 | 3,726,402 | +0.22(+0.51%) |
Aug 02, 2018 | 42.07 | 43.09 | 42.02 | 42.94 | 2,728,670 | +0.46(+1.09%) |
Aug 01, 2018 | 42.39 | 42.84 | 42.24 | 42.48 | 3,000,785 | +0.07(+0.17%) |
Jul 31, 2018 | 42.61 | 43.11 | 42.35 | 42.40 | 3,877,311 | +0.10(+0.24%) |
Jul 30, 2018 | 43.28 | 43.39 | 42.12 | 42.30 | 4,420,859 | -0.95(-2.20%) |
Jul 27, 2018 | 43.38 | 43.98 | 43.06 | 43.26 | 5,204,227 | +0.29(+0.68%) |
Jul 26, 2018 | 42.49 | 42.99 | 42.19 | 42.97 | 4,778,998 | +0.79(+1.87%) |
Jul 25, 2018 | 42.18 | 42.56 | 41.23 | 42.18 | 6,211,125 | -0.15(-0.35%) |
Jul 24, 2018 | 43.40 | 42.21 | 42.33 | 3,194,799 | -0.43(-1.00%) | |
Jul 23, 2018 | 42.61 | 42.93 | 42.09 | 42.75 | 2,444,678 | -0.08(-0.18%) |
Jul 20, 2018 | 43.15 | 42.54 | 42.83 | 3,044,275 | -0.20(-0.45%) | |
Jul 19, 2018 | 43.41 | 43.51 | 42.74 | 43.02 | 2,503,315 | -0.44(-1.00%) |
Jul 18, 2018 | 42.99 | 43.55 | 42.99 | 43.46 | 2,446,255 | +0.32(+0.75%) |
Jul 17, 2018 | 42.33 | 43.17 | 42.27 | 43.14 | 3,289,971 | +0.43(+1.00%) |
Jul 16, 2018 | 42.66 | 43.04 | 42.59 | 42.71 | 2,380,691 | +0.04(+0.09%) |
Jul 13, 2018 | 42.67 | 3,269,803 | -0.11(-0.27%) | |||
Jul 12, 2018 | 42.10 | 42.83 | 41.86 | 42.79 | 4,839,510 | +1.03(+2.47%) |
Jul 11, 2018 | 42.39 | 42.75 | 41.57 | 41.76 | 4,946,999 | -1.18(-2.74%) |
Jul 10, 2018 | 42.55 | 43.01 | 42.32 | 42.93 | 3,431,701 | +0.55(+1.31%) |
Jul 09, 2018 | 42.55 | 42.67 | 41.92 | 42.38 | 3,224,073 | -0.01(-0.03%) |
Jul 06, 2018 | 41.61 | 42.60 | 41.48 | 42.39 | 3,684,101 | +0.58(+1.39%) |
Jul 05, 2018 | 41.40 | 41.91 | 41.24 | 41.81 | 3,791,585 | +0.92(+2.25%) |
Jul 03, 2018 | 40.89 | 40.89 | 40.89 | 0 | -0.62(-1.50%) | |
Jul 02, 2018 | 40.95 | 41.54 | 40.48 | 41.51 | 3,596,322 | +0.24(+0.57%) |
Jun 29, 2018 | 41.74 | 41.03 | 41.28 | 6,998,089 | +0.23(+0.56%) | |
Jun 28, 2018 | 40.81 | 41.42 | 40.81 | 41.05 | 5,688,428 | +0.06(+0.15%) |
Jun 27, 2018 | 42.35 | 42.81 | 40.93 | 40.98 | 6,191,138 | -1.29(-3.05%) |
Jun 26, 2018 | 42.55 | 42.78 | 42.07 | 42.27 | 3,896,124 | -0.05(-0.11%) |
Jun 25, 2018 | 43.57 | 43.70 | 42.08 | 42.32 | 7,038,938 | -1.67(-3.80%) |
Jun 22, 2018 | 44.92 | 45.11 | 43.74 | 43.99 | 6,270,108 | -0.81(-1.80%) |
Jun 21, 2018 | 46.15 | 46.15 | 44.76 | 44.79 | 3,231,587 | -1.15(-2.50%) |
Jun 20, 2018 | 45.94 | 46.10 | 45.54 | 45.94 | 2,982,219 | +0.38(+0.83%) |
Jun 19, 2018 | 45.45 | 46.02 | 45.18 | 45.57 | 3,994,742 | -0.56(-1.22%) |
Jun 18, 2018 | 45.95 | 46.24 | 45.61 | 46.13 | 3,622,626 | -0.15(-0.33%) |
Jun 15, 2018 | 46.55 | 46.55 | 46.28 | 5,629,906 | -0.27(-0.58%) | |
Jun 14, 2018 | 46.58 | 46.87 | 46.33 | 46.55 | 3,495,214 | +0.22(+0.48%) |
Jun 13, 2018 | 46.70 | 46.79 | 46.18 | 46.33 | 5,868,043 | -0.28(-0.59%) |
Jun 12, 2018 | 46.53 | 46.75 | 46.21 | 46.61 | 6,864,534 | +0.13(+0.28%) |
Jun 11, 2018 | 46.31 | 46.71 | 46.16 | 46.47 | 2,757,383 | +0.11(+0.24%) |
Jun 08, 2018 | 46.01 | 47.29 | 45.74 | 46.36 | 3,384,686 | -0.03(-0.07%) |
Jun 07, 2018 | 46.75 | 46.93 | 45.96 | 46.39 | 5,416,803 | -0.49(-1.06%) |
Jun 06, 2018 | 46.91 | 46.89 | 4,855,703 | +0.53(+1.15%) | ||
Jun 05, 2018 | 46.63 | 46.66 | 46.02 | 46.36 | 4,386,084 | +0.33(+0.72%) |
Jun 04, 2018 | 45.86 | 46.17 | 45.56 | 46.02 | 9,455,891 | +0.16(+0.36%) |
Jun 01, 2018 | 44.64 | 45.88 | 44.32 | 45.86 | 6,499,297 | +1.67(+3.77%) |
May 31, 2018 | 44.13 | 44.81 | 44.03 | 44.20 | 5,711,846 | -0.06(-0.13%) |
May 30, 2018 | 43.86 | 44.97 | 43.25 | 44.25 | 6,954,583 | +1.03(+2.39%) |
May 29, 2018 | 43.05 | 43.56 | 42.82 | 43.22 | 4,177,973 | -0.26(-0.61%) |
May 25, 2018 | 43.48 | 43.48 | 43.48 | 0 | +0.44(+1.01%) | |
May 24, 2018 | 42.65 | 43.10 | 42.41 | 43.05 | 3,010,513 | +0.35(+0.82%) |
May 23, 2018 | 42.32 | 42.72 | 42.08 | 42.70 | 3,443,630 | -0.11(-0.27%) |
May 22, 2018 | 42.46 | 43.12 | 42.39 | 42.81 | 3,753,610 | +0.24(+0.55%) |
May 21, 2018 | 42.62 | 42.95 | 42.20 | 42.58 | 2,875,305 | +0.46(+1.09%) |
May 18, 2018 | 41.98 | 42.46 | 41.72 | 42.12 | 3,161,671 | -0.09(-0.22%) |
May 17, 2018 | 42.14 | 42.50 | 41.88 | 42.21 | 3,615,104 | -0.06(-0.15%) |
May 16, 2018 | 42.08 | 42.48 | 42.07 | 42.27 | 3,253,067 | +0.07(+0.16%) |
May 15, 2018 | 42.81 | 42.83 | 41.75 | 42.21 | 6,617,645 | -0.05(-0.11%) |
May 14, 2018 | 42.54 | 42.81 | 42.13 | 42.25 | 3,669,688 | +0.23(+0.55%) |
May 11, 2018 | 42.27 | 42.59 | 41.82 | 42.02 | 3,187,063 | -0.09(-0.23%) |
May 10, 2018 | 41.43 | 42.16 | 41.43 | 42.12 | 3,913,890 | +0.59(+1.42%) |
May 09, 2018 | 41.14 | 41.55 | 40.28 | 41.53 | 6,053,045 | +0.55(+1.33%) |
May 08, 2018 | 40.64 | 41.12 | 39.11 | 40.98 | 9,929,354 | +0.86(+2.15%) |
May 07, 2018 | 40.01 | 40.56 | 39.62 | 40.12 | 8,112,516 | +0.56(+1.41%) |
May 04, 2018 | 38.64 | 39.67 | 38.64 | 39.56 | 4,841,746 | +0.63(+1.63%) |
May 03, 2018 | 37.97 | 39.02 | 37.36 | 38.93 | 6,991,268 | +0.60(+1.57%) |
May 02, 2018 | 38.50 | 38.71 | 37.99 | 38.33 | 5,140,813 | -0.11(-0.28%) |
May 01, 2018 | 37.61 | 38.48 | 37.52 | 38.44 | 3,734,420 | +0.61(+1.63%) |
Apr 30, 2018 | 38.31 | 38.57 | 37.71 | 37.82 | 3,962,579 | -0.45(-1.18%) |
Apr 27, 2018 | 38.69 | 38.90 | 37.76 | 38.27 | 3,444,250 | -0.11(-0.28%) |
Apr 26, 2018 | 37.93 | 38.59 | 37.67 | 38.38 | 5,475,600 | +0.87(+2.31%) |
Apr 25, 2018 | 37.37 | 38.02 | 36.87 | 37.51 | 5,985,110 | +0.24(+0.65%) |
Apr 24, 2018 | 38.58 | 38.66 | 36.74 | 37.27 | 9,602,094 | -0.89(-2.32%) |
Apr 23, 2018 | 38.80 | 39.15 | 38.12 | 38.16 | 7,332,236 | -0.58(-1.49%) |
Apr 20, 2018 | 39.10 | 39.60 | 38.18 | 38.73 | 7,943,704 | +0.24(+0.63%) |
Apr 19, 2018 | 39.01 | 39.20 | 38.19 | 38.49 | 7,068,397 | -1.29(-3.25%) |
Apr 18, 2018 | 40.09 | 40.35 | 39.56 | 39.78 | 4,970,138 | -0.48(-1.20%) |
Apr 17, 2018 | 39.26 | 40.51 | 39.22 | 40.27 | 6,581,162 | +1.28(+3.29%) |
Apr 16, 2018 | 39.87 | 39.87 | 38.86 | 38.98 | 8,393,147 | -0.50(-1.26%) |
Apr 13, 2018 | 40.49 | 40.54 | 39.33 | 39.48 | 5,423,237 | -0.78(-1.94%) |
Apr 12, 2018 | 40.31 | 40.65 | 40.03 | 40.26 | 6,751,156 | +0.25(+0.63%) |
Apr 11, 2018 | 39.61 | 40.69 | 39.54 | 40.01 | 4,668,662 | -0.10(-0.26%) |
Apr 10, 2018 | 39.81 | 40.34 | 39.31 | 40.11 | 5,068,097 | +1.14(+2.94%) |
Apr 09, 2018 | 39.39 | 40.25 | 38.93 | 38.97 | 8,194,396 | -0.03(-0.08%) |
Apr 06, 2018 | 39.96 | 40.56 | 38.82 | 39.00 | 5,445,368 | -1.51(-3.74%) |
Apr 05, 2018 | 40.97 | 41.10 | 39.98 | 40.52 | 4,406,248 | -0.25(-0.62%) |
Apr 04, 2018 | 39.40 | 40.87 | 39.29 | 40.77 | 4,679,609 | +0.52(+1.29%) |
Apr 03, 2018 | 39.96 | 40.33 | 39.49 | 40.25 | 5,305,854 | +0.63(+1.60%) |
Apr 02, 2018 | 41.13 | 41.36 | 39.43 | 39.62 | 9,657,682 | -1.69(-4.08%) |
Mar 29, 2018 | 41.30 | 41.30 | 41.30 | 0 | +0.09(+0.22%) | |
Mar 28, 2018 | 42.53 | 42.67 | 41.11 | 41.21 | 8,130,361 | -1.46(-3.43%) |
Mar 27, 2018 | 44.61 | 44.80 | 42.37 | 42.68 | 6,193,216 | -1.62(-3.66%) |
Mar 26, 2018 | 43.39 | 44.34 | 42.77 | 44.30 | 3,777,623 | +1.80(+4.23%) |
Mar 23, 2018 | 43.72 | 43.85 | 42.50 | 42.50 | 7,953,016 | -1.15(-2.63%) |
Mar 22, 2018 | 44.15 | 44.68 | 43.63 | 43.65 | 4,857,593 | -1.20(-2.68%) |
Mar 21, 2018 | 44.33 | 45.33 | 44.32 | 44.85 | 5,562,501 | +0.30(+0.68%) |
Mar 20, 2018 | 44.00 | 44.71 | 43.86 | 44.55 | 4,993,094 | +0.71(+1.62%) |
Mar 19, 2018 | 43.96 | 44.06 | 42.90 | 43.84 | 5,858,768 | -0.55(-1.23%) |
Mar 16, 2018 | 44.12 | 44.67 | 43.96 | 44.38 | 5,900,040 | +0.29(+0.67%) |
Mar 15, 2018 | 44.05 | 44.22 | 43.79 | 44.09 | 3,756,941 | +0.13(+0.29%) |
Mar 14, 2018 | 44.54 | 44.62 | 43.74 | 43.96 | 5,188,385 | -0.35(-0.80%) |
Mar 13, 2018 | 45.66 | 45.88 | 44.07 | 44.32 | 8,118,947 | -1.00(-2.20%) |
Mar 12, 2018 | 45.43 | 44.89 | 45.32 | 6,465,445 | +0.57(+1.28%) | |
Mar 09, 2018 | 43.81 | 44.81 | 43.60 | 44.74 | 9,455,006 | +1.64(+3.81%) |
Mar 08, 2018 | 43.85 | 43.92 | 42.75 | 43.10 | 8,562,813 | -0.10(-0.24%) |
Mar 07, 2018 | 42.59 | 43.20 | 6,645,143 | -0.45(-1.04%) | ||
Mar 06, 2018 | 42.94 | 43.74 | 42.38 | 43.66 | 10,576,082 | +0.95(+2.22%) |
Mar 05, 2018 | 41.47 | 42.91 | 41.18 | 42.71 | 8,709,636 | +1.44(+3.48%) |
Mar 02, 2018 | 41.77 | 42.38 | 40.23 | 41.27 | 18,865,398 | +1.03(+2.55%) |
Mar 01, 2018 | 40.24 | 40.69 | 39.58 | 40.24 | 8,487,640 | +0.04(+0.10%) |
Feb 28, 2018 | 40.42 | 40.92 | 40.10 | 40.20 | 9,103,510 | +0.17(+0.43%) |
Feb 27, 2018 | 39.67 | 41.71 | 39.61 | 40.03 | 13,512,112 | +0.98(+2.51%) |
Feb 26, 2018 | 38.63 | 39.09 | 38.54 | 39.05 | 4,898,776 | +0.55(+1.43%) |
Feb 23, 2018 | 38.34 | 38.53 | 37.83 | 38.50 | 4,565,221 | +0.56(+1.48%) |
Feb 22, 2018 | 38.06 | 38.71 | 37.64 | 37.94 | 4,862,435 | -0.10(-0.27%) |
Feb 21, 2018 | 38.53 | 38.81 | 37.79 | 38.04 | 7,157,778 | -0.32(-0.84%) |
Feb 20, 2018 | 37.36 | 39.00 | 37.36 | 38.36 | 8,906,757 | +0.82(+2.18%) |
Feb 16, 2018 | 37.54 | 37.54 | 37.54 | 0 | +0.41(+1.12%) | |
Feb 15, 2018 | 37.41 | 37.41 | 36.59 | 37.13 | 7,954,830 | +0.13(+0.34%) |
Feb 14, 2018 | 36.03 | 37.08 | 36.01 | 37.00 | 8,191,626 | +0.63(+1.73%) |
Feb 13, 2018 | 36.96 | 37.23 | 36.07 | 36.37 | 9,537,514 | -0.99(-2.66%) |
Feb 12, 2018 | 36.69 | 37.59 | 36.69 | 37.37 | 11,140,492 | +0.89(+2.44%) |
Feb 09, 2018 | 36.36 | 36.90 | 35.26 | 36.48 | 12,700,873 | +0.51(+1.43%) |
Feb 08, 2018 | 37.36 | 37.45 | 35.67 | 35.96 | 18,025,572 | -1.35(-3.63%) |
Feb 07, 2018 | 39.41 | 39.68 | 37.27 | 37.32 | 30,225,102 | -4.06(-9.80%) |
Feb 06, 2018 | 41.37 | 39.56 | 41.37 | 12,170,478 | +0.42(+1.02%) | |
Feb 05, 2018 | 41.91 | 42.33 | 40.51 | 40.96 | 5,278,005 | -1.04(-2.49%) |
Feb 02, 2018 | 42.31 | 42.73 | 41.97 | 42.00 | 4,321,931 | -0.55(-1.30%) |
Feb 01, 2018 | 42.72 | 43.10 | 42.36 | 42.55 | 4,292,322 | -0.31(-0.71%) |
Jan 31, 2018 | 43.12 | 43.30 | 42.54 | 42.86 | 4,318,949 | +0.10(+0.24%) |
Jan 30, 2018 | 43.37 | 43.44 | 42.71 | 42.76 | 4,544,628 | -0.85(-1.95%) |
Jan 29, 2018 | 43.27 | 43.79 | 42.93 | 43.61 | 4,350,953 | -0.01(-0.03%) |
Jan 26, 2018 | 42.27 | 43.69 | 42.08 | 43.62 | 7,225,268 | +1.99(+4.79%) |
Jan 25, 2018 | 43.35 | 43.37 | 41.52 | 41.63 | 6,052,779 | -1.30(-3.02%) |
Jan 24, 2018 | 43.60 | 44.02 | 42.71 | 42.92 | 7,294,598 | -1.42(-3.21%) |
Jan 23, 2018 | 44.42 | 44.64 | 44.14 | 44.34 | 3,621,966 | -0.08(-0.17%) |
Jan 22, 2018 | 43.94 | 44.43 | 43.76 | 44.42 | 3,883,119 | +0.56(+1.27%) |
Jan 19, 2018 | 44.04 | 44.17 | 43.63 | 43.86 | 8,364,345 | +0.07(+0.16%) |
Jan 18, 2018 | 43.22 | 43.93 | 43.15 | 43.79 | 5,368,837 | +0.57(+1.32%) |
Jan 17, 2018 | 42.48 | 43.38 | 42.27 | 43.22 | 6,339,081 | +1.21(+2.88%) |
Jan 16, 2018 | 42.32 | 42.48 | 41.71 | 42.01 | 3,548,857 | -0.05(-0.12%) |
Jan 12, 2018 | 42.06 | 42.06 | 42.06 | 0 | +0.60(+1.44%) | |
Jan 11, 2018 | 41.04 | 41.56 | 40.83 | 41.46 | 2,394,032 | +0.52(+1.28%) |
Jan 10, 2018 | 40.55 | 40.94 | 4,425,948 | -0.70(-1.69%) | ||
Jan 09, 2018 | 41.74 | 41.87 | 41.27 | 41.64 | 4,939,496 | -0.05(-0.12%) |
Jan 08, 2018 | 41.38 | 41.77 | 41.11 | 41.69 | 2,409,053 | +0.16(+0.39%) |
Jan 05, 2018 | 41.67 | 41.81 | 41.22 | 41.53 | 3,290,334 | +0.12(+0.29%) |
Jan 04, 2018 | 41.51 | 41.79 | 41.16 | 41.41 | 3,657,539 | +0.10(+0.24%) |
Jan 03, 2018 | 40.74 | 41.49 | 40.68 | 41.31 | 5,620,938 | +0.61(+1.50%) |
Jan 02, 2018 | 39.87 | 40.75 | 39.73 | 40.69 | 3,628,151 | +1.14(+2.88%) |
Dec 29, 2017 | 39.56 | 39.56 | 39.56 | 0 | -0.33(-0.82%) | |
Dec 28, 2017 | 40.01 | 40.06 | 39.69 | 39.88 | 2,579,834 | +0.09(+0.24%) |
Dec 27, 2017 | 40.04 | 40.11 | 39.76 | 39.79 | 1,819,919 | -0.10(-0.26%) |
Dec 26, 2017 | 39.70 | 40.02 | 39.51 | 39.89 | 1,301,362 | -0.13(-0.33%) |
Dec 22, 2017 | 40.21 | 40.33 | 39.66 | 40.02 | 2,064,703 | -0.24(-0.60%) |
Dec 21, 2017 | 40.65 | 40.80 | 40.23 | 40.27 | 3,143,632 | -0.34(-0.84%) |
Dec 20, 2017 | 40.54 | 40.91 | 40.27 | 40.61 | 3,985,696 | +0.28(+0.70%) |
Dec 19, 2017 | 40.16 | 40.42 | 39.80 | 40.33 | 3,907,644 | +0.28(+0.70%) |
Dec 18, 2017 | 39.29 | 40.24 | 39.29 | 40.05 | 4,848,144 | +1.00(+2.56%) |
Dec 15, 2017 | 38.81 | 39.27 | 38.42 | 39.05 | 7,185,997 | +0.58(+1.50%) |
Dec 14, 2017 | 38.91 | 39.00 | 38.43 | 38.47 | 4,402,640 | -0.42(-1.08%) |
Dec 13, 2017 | 38.89 | 39.13 | 38.68 | 38.89 | 3,265,172 | +0.25(+0.65%) |
Dec 12, 2017 | 39.06 | 39.18 | 38.56 | 38.64 | 4,217,145 | -0.70(-1.77%) |
Dec 11, 2017 | 39.37 | 39.80 | 39.12 | 39.34 | 3,613,137 | -0.01(-0.02%) |
Dec 08, 2017 | 39.65 | 39.82 | 39.28 | 39.34 | 4,125,494 | +0.01(+0.02%) |
Dec 07, 2017 | 38.89 | 39.45 | 38.77 | 39.34 | 4,066,874 | +0.49(+1.25%) |
Dec 06, 2017 | 38.62 | 39.07 | 38.39 | 38.85 | 3,352,051 | +0.04(+0.12%) |
Dec 05, 2017 | 38.70 | 39.89 | 38.51 | 38.80 | 5,407,658 | -0.04(-0.10%) |
Dec 04, 2017 | 39.35 | 39.49 | 38.60 | 38.84 | 5,586,327 | -0.32(-0.80%) |