Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.24 | 35.27 | 34.73 | 34.85 | 81,797,288 | -0.16(-0.46%) |
Dec 28, 2018 | 34.96 | 35.20 | 34.79 | 35.01 | 81,681,608 | +0.33(+0.95%) |
Dec 27, 2018 | 34.26 | 34.71 | 34.11 | 34.68 | 88,926,792 | -0.04(-0.13%) |
Dec 26, 2018 | 34.27 | 34.76 | 33.94 | 34.72 | 107,998,440 | +0.68(+1.99%) |
Dec 24, 2018 | 34.29 | 34.54 | 34.04 | 34.04 | 56,842,076 | -0.32(-0.93%) |
Dec 21, 2018 | 34.70 | 34.89 | 34.19 | 34.36 | 161,048,928 | -0.24(-0.70%) |
Dec 20, 2018 | 34.69 | 34.91 | 34.31 | 34.60 | 206,004,704 | +0.27(+0.78%) |
Dec 19, 2018 | 35.09 | 35.44 | 34.05 | 34.34 | 228,719,840 | -0.58(-1.66%) |
Dec 18, 2018 | 34.94 | 35.13 | 34.82 | 34.92 | 114,905,168 | +0.24(+0.68%) |
Dec 17, 2018 | 35.06 | 35.19 | 34.57 | 34.68 | 123,471,256 | -0.33(-0.93%) |
Dec 14, 2018 | 35.06 | 35.31 | 34.98 | 35.01 | 107,992,272 | -0.50(-1.41%) |
Dec 13, 2018 | 35.65 | 35.75 | 35.46 | 35.51 | 82,419,272 | -0.01(-0.02%) |
Dec 12, 2018 | 35.60 | 35.84 | 35.49 | 35.52 | 102,057,312 | +0.57(+1.63%) |
Dec 11, 2018 | 35.17 | 35.18 | 34.70 | 34.95 | 118,344,440 | +0.26(+0.76%) |
Dec 10, 2018 | 34.81 | 34.88 | 34.25 | 34.68 | 118,849,744 | -0.37(-1.05%) |
Dec 07, 2018 | 35.67 | 35.90 | 34.96 | 35.05 | 152,807,680 | -0.67(-1.87%) |
Dec 06, 2018 | 35.09 | 35.75 | 34.88 | 35.72 | 187,907,680 | -0.33(-0.93%) |
Dec 04, 2018 | 36.87 | 36.93 | 35.97 | 36.05 | 153,323,904 | -0.78(-2.12%) |
Dec 03, 2018 | 37.03 | 37.05 | 36.65 | 36.84 | 142,238,848 | +0.73(+2.02%) |
Nov 30, 2018 | 36.00 | 36.18 | 35.86 | 36.11 | 105,768,400 | -0.04(-0.10%) |
Nov 29, 2018 | 36.20 | 36.39 | 35.97 | 36.14 | 118,594,152 | -0.32(-0.87%) |
Nov 28, 2018 | 35.85 | 36.48 | 35.57 | 36.46 | 137,676,048 | +0.85(+2.39%) |
Nov 27, 2018 | 35.24 | 35.60 | 35.18 | 35.60 | 92,235,408 | +0.25(+0.70%) |
Nov 26, 2018 | 35.42 | 35.53 | 35.23 | 35.36 | 86,834,712 | +0.43(+1.23%) |
Nov 23, 2018 | 34.93 | 35.11 | 34.90 | 34.93 | 36,463,496 | -0.41(-1.17%) |
Nov 21, 2018 | 35.34 | 35.34 | 35.34 | 0 | +0.64(+1.85%) | |
Nov 20, 2018 | 34.91 | 35.08 | 34.58 | 34.70 | 111,811,320 | -0.76(-2.16%) |
Nov 19, 2018 | 35.70 | 35.75 | 35.37 | 35.46 | 88,490,104 | -0.48(-1.34%) |
Nov 16, 2018 | 35.59 | 36.13 | 35.48 | 35.95 | 153,685,376 | +0.07(+0.20%) |
Nov 15, 2018 | 35.28 | 36.08 | 35.21 | 35.88 | 166,652,928 | +0.78(+2.23%) |
Nov 14, 2018 | 35.21 | 35.32 | 34.78 | 35.09 | 109,929,632 | +0.21(+0.60%) |
Nov 13, 2018 | 34.82 | 35.23 | 34.66 | 34.88 | 120,948,696 | +0.40(+1.15%) |
Nov 12, 2018 | 34.87 | 34.93 | 34.40 | 34.49 | 77,977,280 | -0.49(-1.41%) |
Nov 09, 2018 | 35.09 | 35.14 | 34.71 | 34.98 | 94,370,888 | -0.66(-1.85%) |
Nov 08, 2018 | 36.11 | 36.24 | 35.53 | 35.64 | 103,092,136 | -0.95(-2.59%) |
Nov 07, 2018 | 36.40 | 36.65 | 36.17 | 36.59 | 92,169,016 | +0.68(+1.88%) |
Nov 06, 2018 | 35.80 | 35.97 | 35.72 | 35.91 | 46,475,388 | -0.06(-0.17%) |
Nov 05, 2018 | 35.87 | 36.05 | 35.78 | 35.97 | 66,354,316 | +0.10(+0.27%) |
Nov 02, 2018 | 36.26 | 36.39 | 35.52 | 35.88 | 126,661,840 | +0.23(+0.64%) |
Nov 01, 2018 | 34.96 | 35.67 | 34.77 | 35.65 | 137,054,896 | +1.23(+3.58%) |
Oct 31, 2018 | 34.42 | 34.62 | 34.28 | 34.42 | 105,549,024 | +0.37(+1.08%) |
Oct 30, 2018 | 33.59 | 34.06 | 33.53 | 34.05 | 113,640,584 | +0.65(+1.95%) |
Oct 29, 2018 | 34.29 | 34.34 | 33.03 | 33.40 | 116,419,840 | -0.59(-1.73%) |
Oct 26, 2018 | 33.67 | 34.25 | 33.52 | 33.99 | 158,376,288 | -0.40(-1.15%) |
Oct 25, 2018 | 34.12 | 34.62 | 34.02 | 34.38 | 92,111,648 | +0.65(+1.93%) |
Oct 24, 2018 | 34.68 | 34.73 | 33.72 | 33.73 | 99,704,456 | -1.12(-3.23%) |
Oct 23, 2018 | 34.41 | 35.06 | 34.22 | 34.86 | 102,245,232 | -0.39(-1.10%) |
Oct 22, 2018 | 35.46 | 35.53 | 35.09 | 35.24 | 77,055,384 | +0.38(+1.08%) |
Oct 19, 2018 | 35.08 | 35.29 | 34.78 | 34.87 | 92,359,760 | +0.33(+0.94%) |
Oct 18, 2018 | 35.09 | 35.12 | 34.42 | 34.54 | 121,745,592 | -0.93(-2.63%) |
Oct 17, 2018 | 35.64 | 35.67 | 35.30 | 35.47 | 79,323,592 | -0.44(-1.22%) |
Oct 16, 2018 | 35.47 | 35.95 | 35.41 | 35.91 | 75,035,368 | +0.88(+2.51%) |
Oct 15, 2018 | 35.10 | 35.28 | 34.96 | 35.03 | 59,904,788 | -0.38(-1.07%) |
Oct 12, 2018 | 35.38 | 35.47 | 34.93 | 35.41 | 132,996,376 | +1.01(+2.94%) |
Oct 11, 2018 | 34.56 | 34.93 | 34.08 | 34.40 | 192,195,376 | -0.35(-1.01%) |
Oct 10, 2018 | 35.63 | 35.64 | 34.74 | 34.75 | 112,678,192 | -1.06(-2.97%) |
Oct 09, 2018 | 35.66 | 36.00 | 35.53 | 35.82 | 69,377,088 | -0.13(-0.37%) |
Oct 08, 2018 | 35.65 | 36.03 | 35.58 | 35.95 | 67,974,312 | +0.05(+0.15%) |
Oct 05, 2018 | 36.04 | 36.11 | 35.56 | 35.89 | 91,680,288 | -0.13(-0.37%) |
Oct 04, 2018 | 36.57 | 36.58 | 35.87 | 36.03 | 150,596,336 | -0.92(-2.50%) |
Oct 03, 2018 | 37.52 | 37.55 | 36.84 | 36.95 | 87,120,304 | -0.31(-0.83%) |
Oct 02, 2018 | 37.24 | 37.44 | 37.14 | 37.26 | 65,670,980 | -0.47(-1.26%) |
Oct 01, 2018 | 37.91 | 37.93 | 37.64 | 37.73 | 35,305,568 | +0.01(+0.02%) |
Sep 28, 2018 | 37.70 | 37.92 | 37.60 | 37.72 | 73,650,952 | -0.25(-0.67%) |
Sep 27, 2018 | 37.91 | 38.10 | 37.87 | 37.98 | 51,822,596 | +0.18(+0.49%) |
Sep 26, 2018 | 37.78 | 38.24 | 37.74 | 37.79 | 95,663,320 | +0.08(+0.21%) |
Sep 25, 2018 | 37.63 | 37.80 | 37.58 | 37.71 | 56,282,064 | +0.15(+0.40%) |
Sep 24, 2018 | 37.56 | 37.61 | 37.43 | 37.56 | 61,907,964 | -0.43(-1.13%) |
Sep 21, 2018 | 37.87 | 38.06 | 37.82 | 38.00 | 116,906,584 | +0.18(+0.46%) |
Sep 20, 2018 | 37.73 | 37.85 | 37.52 | 37.82 | 106,298,352 | +0.41(+1.10%) |
Sep 19, 2018 | 37.20 | 37.45 | 37.20 | 37.41 | 63,592,692 | +0.51(+1.38%) |
Sep 18, 2018 | 36.72 | 36.96 | 36.71 | 36.90 | 59,164,896 | +0.35(+0.96%) |
Sep 17, 2018 | 36.61 | 36.75 | 36.49 | 36.55 | 84,880,680 | -0.33(-0.91%) |
Sep 14, 2018 | 37.12 | 37.16 | 36.70 | 36.88 | 74,185,592 | -0.04(-0.10%) |
Sep 13, 2018 | 36.97 | 37.16 | 36.75 | 36.91 | 109,574,088 | +0.49(+1.35%) |
Sep 12, 2018 | 36.07 | 36.64 | 35.94 | 36.42 | 132,677,872 | +0.18(+0.51%) |
Sep 11, 2018 | 35.81 | 36.25 | 35.71 | 36.24 | 84,886,176 | +0.08(+0.22%) |
Sep 10, 2018 | 36.51 | 36.51 | 36.11 | 36.16 | 69,534,880 | -0.36(-0.99%) |
Sep 07, 2018 | 36.59 | 36.86 | 36.37 | 36.52 | 70,075,968 | -0.18(-0.50%) |
Sep 06, 2018 | 36.74 | 36.84 | 36.46 | 36.70 | 83,174,976 | +0.04(+0.10%) |
Sep 05, 2018 | 36.77 | 36.84 | 36.55 | 36.67 | 88,555,024 | -0.54(-1.44%) |
Sep 04, 2018 | 37.34 | 37.34 | 37.11 | 37.20 | 87,294,080 | -0.74(-1.95%) |
Aug 31, 2018 | 37.94 | 37.94 | 37.94 | 0 | +0.19(+0.51%) | |
Aug 30, 2018 | 38.16 | 38.16 | 37.62 | 37.75 | 136,766,832 | -1.01(-2.61%) |
Aug 29, 2018 | 38.43 | 38.78 | 38.36 | 38.76 | 66,179,100 | +0.24(+0.62%) |
Aug 28, 2018 | 38.77 | 38.83 | 38.44 | 38.52 | 56,993,552 | -0.14(-0.36%) |
Aug 27, 2018 | 38.47 | 38.81 | 38.46 | 38.66 | 109,876,984 | +0.54(+1.43%) |
Aug 24, 2018 | 37.99 | 38.14 | 37.86 | 38.12 | 78,852,272 | +0.69(+1.86%) |
Aug 23, 2018 | 37.91 | 38.02 | 37.38 | 37.42 | 78,366,968 | -0.62(-1.62%) |
Aug 22, 2018 | 37.78 | 38.10 | 37.78 | 38.04 | 51,884,652 | +0.30(+0.79%) |
Aug 21, 2018 | 37.64 | 37.89 | 37.62 | 37.74 | 80,163,192 | +0.47(+1.27%) |
Aug 20, 2018 | 37.19 | 37.30 | 37.06 | 37.27 | 57,756,716 | +0.17(+0.45%) |
Aug 17, 2018 | 36.58 | 37.19 | 36.49 | 37.10 | 86,505,032 | +0.39(+1.05%) |
Aug 16, 2018 | 36.84 | 37.01 | 36.69 | 36.71 | 88,887,120 | +0.23(+0.63%) |
Aug 15, 2018 | 36.51 | 36.66 | 36.15 | 36.48 | 157,733,120 | -1.08(-2.88%) |
Aug 14, 2018 | 37.48 | 37.67 | 37.41 | 37.56 | 64,539,584 | +0.23(+0.61%) |
Aug 13, 2018 | 37.61 | 37.70 | 37.24 | 37.34 | 85,541,056 | -0.62(-1.64%) |
Aug 10, 2018 | 37.92 | 38.08 | 37.83 | 37.96 | 98,564,832 | -0.83(-2.13%) |
Aug 09, 2018 | 38.95 | 39.04 | 38.76 | 38.79 | 39,837,788 | -0.11(-0.29%) |
Aug 08, 2018 | 38.87 | 38.95 | 38.75 | 38.90 | 34,827,604 | -0.05(-0.14%) |
Aug 07, 2018 | 39.01 | 39.16 | 38.94 | 38.95 | 44,048,192 | +0.40(+1.03%) |
Aug 06, 2018 | 38.58 | 38.69 | 38.47 | 38.56 | 37,721,376 | -0.30(-0.77%) |
Aug 03, 2018 | 38.69 | 38.90 | 38.65 | 38.86 | 46,698,308 | +0.30(+0.77%) |
Aug 02, 2018 | 38.28 | 38.62 | 38.20 | 38.56 | 78,140,512 | -0.52(-1.33%) |
Aug 01, 2018 | 39.09 | 39.28 | 38.97 | 39.08 | 70,262,328 | -0.35(-0.89%) |
Jul 31, 2018 | 39.22 | 39.49 | 39.12 | 39.43 | 100,369,528 | +0.21(+0.54%) |
Jul 30, 2018 | 39.37 | 39.43 | 39.10 | 39.22 | 47,264,580 | -0.06(-0.16%) |
Jul 27, 2018 | 39.43 | 39.51 | 39.06 | 39.28 | 72,526,152 | +0.14(+0.36%) |
Jul 26, 2018 | 39.24 | 39.36 | 39.11 | 39.14 | 78,171,448 | -0.44(-1.11%) |
Jul 25, 2018 | 39.20 | 39.60 | 39.09 | 39.58 | 88,548,112 | +0.63(+1.62%) |
Jul 24, 2018 | 39.01 | 39.17 | 38.83 | 38.94 | 75,820,376 | +0.56(+1.47%) |
Jul 23, 2018 | 38.46 | 38.47 | 38.26 | 38.38 | 65,624,892 | -0.25(-0.66%) |
Jul 20, 2018 | 38.47 | 38.71 | 38.45 | 38.64 | 85,463,184 | +0.55(+1.43%) |
Jul 19, 2018 | 37.97 | 38.25 | 37.84 | 38.09 | 82,544,400 | -0.47(-1.23%) |
Jul 18, 2018 | 38.40 | 38.60 | 38.29 | 38.57 | 46,855,828 | -0.04(-0.11%) |
Jul 17, 2018 | 38.18 | 38.68 | 38.14 | 38.61 | 53,374,496 | +0.28(+0.73%) |
Jul 16, 2018 | 38.36 | 38.41 | 38.19 | 38.33 | 36,086,284 | -0.21(-0.55%) |
Jul 13, 2018 | 38.47 | 38.63 | 38.34 | 38.54 | 46,098,328 | +0.03(+0.07%) |
Jul 12, 2018 | 38.46 | 38.60 | 38.32 | 38.51 | 61,222,264 | +0.52(+1.36%) |
Jul 11, 2018 | 37.85 | 38.00 | 66,756,596 | -0.76(-1.95%) | ||
Jul 10, 2018 | 38.72 | 38.77 | 38.45 | 38.75 | 72,579,840 | -0.09(-0.23%) |
Jul 09, 2018 | 38.68 | 38.85 | 38.49 | 38.84 | 91,650,432 | +0.69(+1.80%) |
Jul 06, 2018 | 37.75 | 38.30 | 37.72 | 38.15 | 79,568,744 | +0.52(+1.38%) |
Jul 05, 2018 | 37.84 | 37.87 | 37.49 | 37.63 | 76,676,432 | -0.10(-0.26%) |
Jul 03, 2018 | 37.73 | 37.73 | 37.73 | 0 | +0.03(+0.07%) | |
Jul 02, 2018 | 37.46 | 37.76 | 37.38 | 37.71 | 89,711,752 | -0.38(-0.99%) |
Jun 29, 2018 | 38.19 | 37.97 | 38.08 | 123,877,080 | +0.56(+1.50%) | |
Jun 28, 2018 | 37.17 | 37.54 | 37.05 | 37.52 | 119,858,408 | +0.32(+0.85%) |
Jun 27, 2018 | 37.88 | 37.89 | 37.09 | 37.20 | 108,474,328 | -0.73(-1.92%) |
Jun 26, 2018 | 38.10 | 38.17 | 37.84 | 37.93 | 79,904,256 | -0.15(-0.39%) |
Jun 25, 2018 | 38.24 | 38.28 | 37.71 | 38.08 | 126,126,808 | -0.52(-1.34%) |
Jun 22, 2018 | 38.76 | 38.78 | 38.47 | 38.60 | 63,639,060 | +0.40(+1.04%) |
Jun 21, 2018 | 38.51 | 38.53 | 38.15 | 38.21 | 98,090,976 | -0.54(-1.41%) |
Jun 20, 2018 | 38.94 | 38.98 | 38.70 | 38.75 | 79,442,320 | +0.17(+0.43%) |
Jun 19, 2018 | 38.66 | 38.15 | 38.58 | 139,554,496 | -0.43(-1.10%) | |
Jun 18, 2018 | 38.93 | 39.07 | 38.72 | 39.02 | 95,644,984 | -0.48(-1.22%) |
Jun 15, 2018 | 39.55 | 39.22 | 39.50 | 98,562,784 | -0.31(-0.79%) | |
Jun 14, 2018 | 40.08 | 40.16 | 39.77 | 39.81 | 87,143,816 | -0.27(-0.68%) |
Jun 13, 2018 | 40.42 | 40.48 | 39.84 | 40.08 | 115,320,240 | -0.27(-0.67%) |
Jun 12, 2018 | 40.44 | 40.49 | 40.19 | 40.35 | 65,493,720 | -0.10(-0.26%) |
Jun 11, 2018 | 40.50 | 40.60 | 40.39 | 40.46 | 43,888,032 | +0.00(+0.00%) |
Jun 08, 2018 | 40.32 | 40.63 | 40.16 | 40.46 | 84,681,520 | -0.08(-0.19%) |
Jun 07, 2018 | 41.01 | 41.01 | 40.29 | 40.53 | 102,784,040 | -0.63(-1.53%) |
Jun 06, 2018 | 41.17 | 40.81 | 41.16 | 53,594,472 | +0.61(+1.51%) | |
Jun 05, 2018 | 40.74 | 40.81 | 40.53 | 40.55 | 45,913,636 | -0.31(-0.77%) |
Jun 04, 2018 | 40.80 | 40.96 | 40.78 | 40.87 | 41,571,668 | +0.41(+1.01%) |
Jun 01, 2018 | 40.22 | 40.47 | 40.17 | 40.46 | 76,456,128 | +0.56(+1.40%) |
May 31, 2018 | 39.86 | 40.10 | 39.70 | 39.90 | 105,434,248 | -0.02(-0.04%) |
May 30, 2018 | 39.61 | 39.96 | 39.43 | 39.91 | 83,386,072 | +0.31(+0.79%) |
May 29, 2018 | 39.94 | 40.06 | 39.40 | 39.60 | 128,363,856 | -0.94(-2.33%) |
May 25, 2018 | 40.54 | 40.54 | 40.54 | 0 | +0.17(+0.41%) | |
May 24, 2018 | 40.38 | 40.46 | 39.93 | 40.38 | 91,344,520 | -0.22(-0.54%) |
May 23, 2018 | 40.13 | 40.63 | 40.12 | 40.60 | 80,950,384 | -0.02(-0.04%) |
May 22, 2018 | 40.65 | 40.82 | 40.56 | 40.61 | 37,313,736 | +0.14(+0.35%) |
May 21, 2018 | 40.56 | 40.64 | 40.31 | 40.47 | 67,944,944 | +0.24(+0.61%) |
May 18, 2018 | 40.21 | 40.33 | 40.12 | 40.23 | 67,863,024 | -0.34(-0.84%) |
May 17, 2018 | 40.75 | 40.87 | 40.43 | 40.57 | 83,615,208 | -0.63(-1.53%) |
May 16, 2018 | 40.97 | 41.28 | 40.97 | 41.20 | 68,716,856 | +0.61(+1.51%) |
May 15, 2018 | 40.67 | 40.78 | 40.41 | 40.59 | 89,758,000 | -0.86(-2.06%) |
May 14, 2018 | 41.62 | 41.72 | 41.38 | 41.44 | 39,341,444 | +0.05(+0.13%) |
May 11, 2018 | 41.63 | 41.68 | 41.28 | 41.39 | 78,834,016 | -0.07(-0.17%) |
May 10, 2018 | 41.10 | 41.61 | 41.03 | 41.46 | 132,618,496 | +0.85(+2.09%) |
May 09, 2018 | 40.66 | 40.70 | 40.40 | 40.61 | 52,827,096 | +0.08(+0.19%) |
May 08, 2018 | 40.40 | 40.55 | 40.15 | 40.53 | 67,318,968 | +0.23(+0.56%) |
May 07, 2018 | 40.21 | 40.47 | 40.19 | 40.31 | 67,436,352 | -0.24(-0.58%) |
May 04, 2018 | 39.97 | 40.68 | 39.93 | 40.54 | 68,825,456 | +0.18(+0.45%) |
May 03, 2018 | 40.42 | 40.47 | 39.82 | 40.36 | 95,565,880 | -0.09(-0.22%) |
May 02, 2018 | 40.81 | 40.90 | 40.41 | 40.45 | 76,542,720 | -0.32(-0.79%) |
May 01, 2018 | 40.73 | 40.83 | 40.26 | 40.77 | 86,851,152 | -0.20(-0.49%) |
Apr 30, 2018 | 41.42 | 41.47 | 40.96 | 40.97 | 56,168,732 | -0.30(-0.72%) |
Apr 27, 2018 | 41.25 | 41.33 | 41.01 | 41.27 | 38,415,732 | +0.25(+0.62%) |
Apr 26, 2018 | 40.67 | 41.04 | 40.64 | 41.01 | 51,588,704 | +0.59(+1.45%) |
Apr 25, 2018 | 40.44 | 40.53 | 40.18 | 40.43 | 79,141,160 | -0.31(-0.77%) |
Apr 24, 2018 | 41.27 | 41.36 | 40.54 | 40.74 | 82,679,808 | -0.19(-0.47%) |
Apr 23, 2018 | 41.19 | 41.30 | 40.84 | 40.94 | 85,131,264 | -0.33(-0.80%) |
Apr 20, 2018 | 41.56 | 41.58 | 41.08 | 41.27 | 92,758,608 | -0.52(-1.25%) |
Apr 19, 2018 | 42.14 | 42.17 | 41.65 | 41.79 | 77,393,832 | -0.24(-0.58%) |
Apr 18, 2018 | 41.84 | 42.18 | 41.77 | 42.04 | 91,947,584 | +0.36(+0.86%) |
Apr 17, 2018 | 41.41 | 41.80 | 41.39 | 41.68 | 66,613,876 | +0.09(+0.21%) |
Apr 16, 2018 | 41.48 | 41.62 | 41.35 | 41.59 | 49,250,276 | +0.05(+0.13%) |
Apr 13, 2018 | 41.92 | 41.97 | 41.43 | 41.54 | 64,724,416 | -0.42(-1.00%) |
Apr 12, 2018 | 41.89 | 42.08 | 41.82 | 41.96 | 60,659,536 | -0.02(-0.04%) |
Apr 11, 2018 | 41.69 | 42.07 | 41.69 | 41.98 | 59,056,940 | +0.02(+0.04%) |
Apr 10, 2018 | 41.76 | 42.02 | 41.57 | 41.96 | 103,185,208 | +0.80(+1.95%) |
Apr 09, 2018 | 41.41 | 41.61 | 41.15 | 41.15 | 63,389,872 | +0.04(+0.11%) |
Apr 06, 2018 | 41.51 | 41.80 | 40.87 | 41.11 | 87,214,696 | -0.82(-1.96%) |
Apr 05, 2018 | 41.99 | 42.14 | 41.77 | 41.93 | 55,251,736 | +0.10(+0.25%) |
Apr 04, 2018 | 40.68 | 41.85 | 40.64 | 41.83 | 78,274,504 | +0.02(+0.04%) |
Apr 03, 2018 | 41.77 | 41.86 | 41.45 | 41.81 | 60,551,804 | +0.41(+0.99%) |
Apr 02, 2018 | 41.87 | 42.06 | 41.01 | 41.40 | 82,918,720 | -0.76(-1.80%) |
Mar 29, 2018 | 42.16 | 42.16 | 42.16 | 0 | +0.86(+2.09%) | |
Mar 28, 2018 | 41.37 | 41.52 | 41.01 | 41.29 | 89,486,904 | -0.21(-0.51%) |
Mar 27, 2018 | 42.31 | 42.37 | 41.41 | 41.50 | 96,462,584 | -0.77(-1.82%) |
Mar 26, 2018 | 42.00 | 42.32 | 41.52 | 42.27 | 83,966,008 | +1.33(+3.24%) |
Mar 23, 2018 | 41.86 | 41.94 | 40.92 | 40.94 | 94,947,176 | -0.85(-2.03%) |
Mar 22, 2018 | 42.24 | 42.45 | 41.72 | 41.79 | 100,341,216 | -1.44(-3.33%) |
Mar 21, 2018 | 42.93 | 43.40 | 42.80 | 43.23 | 89,984,248 | +0.25(+0.59%) |
Mar 20, 2018 | 42.87 | 43.08 | 42.77 | 42.98 | 68,828,512 | +0.47(+1.11%) |
Mar 19, 2018 | 42.69 | 42.79 | 42.25 | 42.51 | 74,888,912 | -0.46(-1.08%) |
Mar 16, 2018 | 42.91 | 43.09 | 42.89 | 42.97 | 75,761,656 | -0.10(-0.22%) |
Mar 15, 2018 | 43.36 | 43.42 | 42.91 | 43.07 | 75,329,992 | -0.16(-0.36%) |
Mar 14, 2018 | 43.48 | 43.54 | 42.99 | 43.22 | 58,481,916 | +0.07(+0.16%) |
Mar 13, 2018 | 43.75 | 43.82 | 43.00 | 43.15 | 69,142,512 | -0.39(-0.90%) |
Mar 12, 2018 | 43.49 | 43.63 | 43.32 | 43.55 | 60,632,028 | +0.10(+0.24%) |
Mar 09, 2018 | 42.88 | 43.46 | 42.85 | 43.44 | 67,359,208 | +0.91(+2.14%) |
Mar 08, 2018 | 42.60 | 42.65 | 42.33 | 42.53 | 53,489,088 | +0.01(+0.02%) |
Mar 07, 2018 | 42.55 | 42.02 | 42.53 | 53,314,420 | +0.04(+0.10%) | |
Mar 06, 2018 | 42.80 | 42.81 | 42.37 | 42.48 | 65,459,188 | +0.39(+0.93%) |
Mar 05, 2018 | 41.57 | 42.17 | 41.52 | 42.09 | 64,021,992 | +0.06(+0.15%) |
Mar 02, 2018 | 41.35 | 42.11 | 41.13 | 42.03 | 83,320,352 | +0.17(+0.42%) |
Mar 01, 2018 | 42.24 | 42.57 | 41.48 | 41.85 | 129,053,208 | -0.08(-0.19%) |
Feb 28, 2018 | 42.64 | 42.69 | 41.93 | 41.93 | 117,004,288 | -0.61(-1.44%) |
Feb 27, 2018 | 43.25 | 43.30 | 42.54 | 42.54 | 108,417,032 | -1.27(-2.91%) |
Feb 26, 2018 | 43.53 | 43.82 | 43.29 | 43.82 | 59,252,948 | +0.40(+0.93%) |
Feb 23, 2018 | 43.18 | 43.43 | 43.00 | 43.42 | 49,957,368 | +0.76(+1.78%) |
Feb 22, 2018 | 42.62 | 42.66 | 71,502,112 | +0.03(+0.06%) | ||
Feb 21, 2018 | 43.05 | 43.54 | 42.60 | 42.63 | 76,259,120 | -0.03(-0.08%) |
Feb 20, 2018 | 42.49 | 42.73 | 42.43 | 42.66 | 90,081,120 | -0.59(-1.37%) |
Feb 16, 2018 | 43.26 | 43.26 | 43.26 | 0 | -0.14(-0.32%) | |
Feb 15, 2018 | 43.28 | 43.53 | 43.00 | 43.40 | 107,610,280 | +0.87(+2.05%) |
Feb 14, 2018 | 41.40 | 42.63 | 41.38 | 42.53 | 110,502,096 | +1.04(+2.50%) |
Feb 13, 2018 | 41.61 | 41.49 | 63,830,944 | +0.31(+0.76%) | ||
Feb 12, 2018 | 41.11 | 41.46 | 40.74 | 41.17 | 119,601,240 | +0.64(+1.57%) |
Feb 09, 2018 | 40.44 | 40.85 | 39.33 | 40.53 | 175,696,400 | +0.64(+1.60%) |
Feb 08, 2018 | 41.59 | 41.63 | 39.84 | 39.90 | 186,901,952 | -1.43(-3.46%) |
Feb 07, 2018 | 41.91 | 42.13 | 41.30 | 41.33 | 178,992,144 | -1.34(-3.15%) |
Feb 06, 2018 | 41.32 | 43.03 | 41.20 | 42.67 | 210,301,696 | +0.79(+1.90%) |
Feb 05, 2018 | 42.77 | 43.19 | 41.35 | 41.88 | 172,976,672 | -0.95(-2.22%) |
Feb 02, 2018 | 43.50 | 43.53 | 42.80 | 42.83 | 133,796,880 | -1.13(-2.56%) |
Feb 01, 2018 | 44.16 | 44.35 | 43.92 | 43.96 | 82,614,216 | -0.60(-1.35%) |
Jan 31, 2018 | 44.78 | 44.83 | 44.22 | 44.56 | 111,031,824 | +0.38(+0.87%) |
Jan 30, 2018 | 44.31 | 44.32 | 44.21 | 44.18 | 100,319,272 | -0.61(-1.36%) |
Jan 29, 2018 | 44.93 | 44.98 | 44.73 | 44.79 | 67,434,128 | -0.69(-1.52%) |
Jan 26, 2018 | 45.17 | 45.48 | 45.07 | 45.48 | 92,264,440 | +0.62(+1.38%) |
Jan 25, 2018 | 44.93 | 45.26 | 44.72 | 44.86 | 70,462,336 | -0.03(-0.06%) |
Jan 24, 2018 | 44.80 | 44.99 | 44.57 | 44.88 | 73,249,632 | +0.38(+0.84%) |
Jan 23, 2018 | 44.30 | 44.52 | 44.23 | 44.51 | 70,167,472 | +0.21(+0.47%) |
Jan 22, 2018 | 44.02 | 44.30 | 43.92 | 44.30 | 56,333,804 | +0.25(+0.57%) |
Jan 19, 2018 | 43.91 | 44.04 | 43.77 | 44.04 | 69,288,800 | +0.36(+0.82%) |
Jan 18, 2018 | 43.63 | 43.75 | 43.57 | 43.69 | 38,874,156 | +0.05(+0.12%) |
Jan 17, 2018 | 43.40 | 43.74 | 43.34 | 43.63 | 75,423,288 | +0.57(+1.32%) |
Jan 16, 2018 | 43.40 | 43.53 | 42.99 | 43.07 | 92,092,928 | -0.17(-0.38%) |
Jan 12, 2018 | 43.23 | 43.23 | 43.23 | 0 | +0.41(+0.96%) | |
Jan 11, 2018 | 42.50 | 42.83 | 42.49 | 42.82 | 44,340,972 | +0.26(+0.62%) |
Jan 10, 2018 | 42.65 | 42.56 | 82,664,792 | -0.27(-0.63%) | ||
Jan 09, 2018 | 42.89 | 42.90 | 42.64 | 42.83 | 48,248,888 | -0.07(-0.16%) |
Jan 08, 2018 | 42.84 | 42.98 | 42.80 | 42.90 | 42,370,040 | +0.00(+0.00%) |
Jan 05, 2018 | 42.63 | 42.91 | 42.59 | 42.90 | 57,290,764 | +0.37(+0.86%) |
Jan 04, 2018 | 42.43 | 42.60 | 42.41 | 42.53 | 59,725,296 | +0.21(+0.49%) |
Jan 03, 2018 | 42.16 | 42.38 | 42.15 | 42.32 | 64,391,252 | +0.40(+0.96%) |