Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.81 | 50.06 | 49.08 | 49.62 | 10,180,348 | +0.09(+0.18%) |
Dec 28, 2018 | 49.12 | 50.17 | 49.04 | 49.54 | 14,621,370 | +0.63(+1.28%) |
Dec 27, 2018 | 48.43 | 49.17 | 47.76 | 48.91 | 18,120,380 | +0.11(+0.23%) |
Dec 26, 2018 | 47.31 | 48.83 | 46.66 | 48.80 | 21,155,908 | +2.01(+4.31%) |
Dec 24, 2018 | 46.83 | 47.86 | 46.71 | 46.78 | 9,489,739 | -1.05(-2.19%) |
Dec 21, 2018 | 49.06 | 49.95 | 47.69 | 47.83 | 43,810,668 | -1.33(-2.70%) |
Dec 20, 2018 | 49.89 | 50.52 | 48.88 | 49.15 | 24,931,460 | -0.28(-0.56%) |
Dec 19, 2018 | 50.17 | 51.01 | 48.88 | 49.43 | 19,927,404 | -0.95(-1.89%) |
Dec 18, 2018 | 50.30 | 51.05 | 50.05 | 50.38 | 14,201,794 | +0.68(+1.37%) |
Dec 17, 2018 | 50.22 | 50.87 | 49.42 | 49.70 | 19,089,122 | -0.54(-1.08%) |
Dec 14, 2018 | 50.19 | 51.45 | 50.02 | 50.24 | 15,540,882 | -0.41(-0.81%) |
Dec 13, 2018 | 50.70 | 50.91 | 50.19 | 50.65 | 10,256,396 | +0.32(+0.64%) |
Dec 12, 2018 | 50.96 | 51.08 | 50.17 | 50.33 | 15,190,619 | +0.32(+0.65%) |
Dec 11, 2018 | 50.97 | 51.15 | 49.55 | 50.01 | 15,040,488 | +0.10(+0.19%) |
Dec 10, 2018 | 50.37 | 50.79 | 49.39 | 49.91 | 23,488,818 | +1.09(+2.23%) |
Dec 07, 2018 | 49.36 | 49.81 | 48.60 | 48.82 | 19,558,388 | -0.98(-1.96%) |
Dec 06, 2018 | 48.84 | 49.89 | 48.56 | 49.80 | 20,868,934 | +0.00(+0.00%) |
Dec 04, 2018 | 50.89 | 51.31 | 49.36 | 49.80 | 18,358,626 | -1.22(-2.38%) |
Dec 03, 2018 | 52.20 | 52.20 | 50.38 | 51.02 | 19,837,510 | +0.76(+1.51%) |
Nov 30, 2018 | 50.22 | 50.44 | 49.19 | 50.26 | 21,095,872 | +0.13(+0.26%) |
Nov 29, 2018 | 49.94 | 50.94 | 49.83 | 50.13 | 31,152,924 | +1.26(+2.58%) |
Nov 28, 2018 | 48.21 | 48.93 | 47.18 | 48.87 | 20,098,436 | +0.93(+1.94%) |
Nov 27, 2018 | 47.95 | 48.50 | 47.75 | 47.94 | 11,266,803 | -0.14(-0.29%) |
Nov 26, 2018 | 48.13 | 48.63 | 47.59 | 48.07 | 12,001,702 | +0.41(+0.87%) |
Nov 23, 2018 | 47.25 | 48.09 | 47.23 | 47.66 | 5,415,832 | -0.02(-0.04%) |
Nov 21, 2018 | 47.68 | 47.68 | 47.68 | 0 | +0.30(+0.64%) | |
Nov 20, 2018 | 46.75 | 47.81 | 46.64 | 47.38 | 23,944,648 | +0.02(+0.04%) |
Nov 19, 2018 | 48.18 | 48.84 | 47.33 | 47.36 | 23,336,762 | -0.85(-1.75%) |
Nov 16, 2018 | 47.55 | 49.20 | 47.44 | 48.20 | 66,429,328 | +0.42(+0.88%) |
Nov 15, 2018 | 46.43 | 47.91 | 46.18 | 47.78 | 21,854,666 | +1.25(+2.69%) |
Nov 14, 2018 | 47.31 | 47.35 | 46.30 | 46.53 | 16,311,712 | -0.19(-0.41%) |
Nov 13, 2018 | 47.22 | 47.87 | 46.62 | 46.72 | 24,207,526 | -0.28(-0.61%) |
Nov 12, 2018 | 48.63 | 48.74 | 46.95 | 47.00 | 28,335,092 | -1.92(-3.93%) |
Nov 09, 2018 | 49.84 | 50.24 | 48.47 | 48.93 | 25,208,348 | -1.15(-2.29%) |
Nov 08, 2018 | 50.03 | 51.89 | 49.69 | 50.08 | 37,274,320 | -4.45(-8.16%) |
Nov 07, 2018 | 54.78 | 54.99 | 53.72 | 54.53 | 21,405,704 | -0.36(-0.66%) |
Nov 06, 2018 | 54.65 | 55.50 | 53.84 | 54.89 | 10,167,014 | +0.14(+0.25%) |
Nov 05, 2018 | 54.41 | 55.04 | 54.05 | 54.75 | 15,499,381 | +0.12(+0.22%) |
Nov 02, 2018 | 55.16 | 55.17 | 53.78 | 54.63 | 15,890,909 | -0.33(-0.60%) |
Nov 01, 2018 | 54.52 | 55.48 | 54.24 | 54.96 | 12,755,810 | +0.71(+1.30%) |
Oct 31, 2018 | 54.27 | 54.79 | 53.54 | 54.25 | 14,974,461 | -0.25(-0.46%) |
Oct 30, 2018 | 53.79 | 54.97 | 53.63 | 54.50 | 21,869,136 | +0.87(+1.62%) |
Oct 29, 2018 | 54.78 | 54.94 | 52.85 | 53.63 | 17,131,342 | -0.27(-0.50%) |
Oct 26, 2018 | 53.05 | 54.90 | 52.77 | 53.90 | 19,764,694 | -0.62(-1.14%) |
Oct 25, 2018 | 55.04 | 55.06 | 53.78 | 54.52 | 23,630,630 | +0.50(+0.93%) |
Oct 24, 2018 | 56.82 | 57.27 | 53.91 | 54.02 | 27,107,652 | -3.24(-5.66%) |
Oct 23, 2018 | 54.91 | 57.73 | 54.84 | 57.26 | 15,581,227 | +0.22(+0.39%) |
Oct 22, 2018 | 56.67 | 57.45 | 56.26 | 57.04 | 14,942,708 | +0.66(+1.16%) |
Oct 19, 2018 | 56.46 | 57.11 | 56.07 | 56.38 | 12,372,786 | +0.18(+0.32%) |
Oct 18, 2018 | 56.66 | 57.21 | 55.96 | 56.20 | 14,164,587 | -0.82(-1.44%) |
Oct 17, 2018 | 57.26 | 57.46 | 56.32 | 57.02 | 17,132,860 | -0.02(-0.03%) |
Oct 16, 2018 | 55.88 | 57.27 | 55.74 | 57.04 | 18,468,586 | +1.68(+3.04%) |
Oct 15, 2018 | 55.41 | 56.24 | 55.22 | 55.35 | 14,276,047 | -0.10(-0.19%) |
Oct 12, 2018 | 56.54 | 56.63 | 54.58 | 55.46 | 18,270,986 | +0.00(+0.00%) |
Oct 11, 2018 | 57.23 | 57.79 | 54.87 | 55.46 | 29,968,814 | -2.10(-3.66%) |
Oct 10, 2018 | 59.32 | 60.00 | 57.47 | 57.56 | 25,846,866 | -2.93(-4.85%) |
Oct 09, 2018 | 61.04 | 61.21 | 60.46 | 60.50 | 11,974,032 | -0.69(-1.13%) |
Oct 08, 2018 | 61.06 | 61.76 | 60.87 | 61.19 | 11,713,838 | -0.24(-0.39%) |
Oct 05, 2018 | 62.45 | 62.68 | 60.86 | 61.43 | 27,139,792 | -1.01(-1.62%) |
Oct 04, 2018 | 62.11 | 62.71 | 61.99 | 62.44 | 9,969,029 | -0.22(-0.36%) |
Oct 03, 2018 | 63.48 | 63.74 | 62.62 | 62.66 | 8,205,648 | -0.61(-0.97%) |
Oct 02, 2018 | 62.45 | 63.76 | 62.34 | 63.27 | 10,689,168 | +0.65(+1.03%) |
Oct 01, 2018 | 62.51 | 63.34 | 62.19 | 62.63 | 10,827,776 | +0.49(+0.79%) |
Sep 28, 2018 | 61.69 | 63.20 | 61.46 | 62.13 | 23,278,876 | +0.28(+0.45%) |
Sep 27, 2018 | 62.26 | 62.70 | 61.65 | 61.86 | 14,487,823 | -0.04(-0.07%) |
Sep 26, 2018 | 62.70 | 63.20 | 61.75 | 61.90 | 13,106,569 | -0.85(-1.35%) |
Sep 25, 2018 | 62.66 | 63.46 | 62.61 | 62.75 | 24,045,218 | -0.72(-1.14%) |
Sep 24, 2018 | 63.04 | 63.70 | 62.80 | 63.47 | 17,906,022 | -0.10(-0.16%) |
Sep 21, 2018 | 64.55 | 64.58 | 63.08 | 63.58 | 27,202,972 | -0.78(-1.21%) |
Sep 20, 2018 | 64.25 | 64.79 | 64.02 | 64.35 | 13,926,827 | +0.47(+0.73%) |
Sep 19, 2018 | 65.02 | 65.02 | 63.64 | 63.89 | 14,355,164 | -0.57(-0.88%) |
Sep 18, 2018 | 63.66 | 65.99 | 63.41 | 64.45 | 13,552,805 | +1.28(+2.02%) |
Sep 17, 2018 | 64.56 | 64.94 | 63.07 | 63.18 | 13,397,989 | -1.60(-2.46%) |
Sep 14, 2018 | 64.29 | 65.59 | 64.19 | 64.77 | 15,592,748 | +0.41(+0.64%) |
Sep 13, 2018 | 63.56 | 65.01 | 63.39 | 64.36 | 28,510,442 | +2.47(+3.99%) |
Sep 12, 2018 | 62.19 | 62.54 | 60.40 | 61.89 | 14,649,702 | -0.66(-1.05%) |
Sep 11, 2018 | 61.97 | 62.68 | 61.94 | 62.55 | 11,013,100 | +0.16(+0.26%) |
Sep 10, 2018 | 60.96 | 62.76 | 60.81 | 62.38 | 16,964,628 | +1.67(+2.76%) |
Sep 07, 2018 | 60.25 | 60.92 | 60.05 | 60.71 | 28,311,340 | +0.02(+0.03%) |
Sep 06, 2018 | 61.12 | 61.55 | 60.55 | 60.69 | 13,907,423 | -0.46(-0.75%) |
Sep 05, 2018 | 60.21 | 61.31 | 59.79 | 61.15 | 17,746,830 | +0.78(+1.30%) |
Sep 04, 2018 | 59.30 | 60.48 | 59.27 | 60.37 | 15,097,651 | +1.63(+2.78%) |
Aug 31, 2018 | 58.74 | 58.74 | 58.74 | 0 | +0.49(+0.84%) | |
Aug 30, 2018 | 58.96 | 59.12 | 58.13 | 58.25 | 14,067,343 | -0.91(-1.53%) |
Aug 29, 2018 | 59.56 | 59.90 | 59.10 | 59.15 | 13,889,879 | -0.50(-0.83%) |
Aug 28, 2018 | 58.61 | 60.26 | 58.06 | 59.65 | 29,188,768 | +2.09(+3.62%) |
Aug 27, 2018 | 57.59 | 57.68 | 57.45 | 57.56 | 14,713,937 | +0.16(+0.28%) |
Aug 24, 2018 | 57.27 | 57.58 | 57.22 | 57.40 | 18,718,574 | +0.25(+0.43%) |
Aug 23, 2018 | 57.26 | 57.52 | 57.10 | 57.15 | 14,082,683 | +0.02(+0.03%) |
Aug 22, 2018 | 56.61 | 57.34 | 56.60 | 57.14 | 16,214,001 | +0.25(+0.44%) |
Aug 21, 2018 | 56.50 | 57.09 | 56.44 | 56.89 | 14,249,388 | +0.33(+0.59%) |
Aug 20, 2018 | 56.70 | 56.92 | 56.20 | 56.56 | 16,338,695 | +0.09(+0.15%) |
Aug 17, 2018 | 55.99 | 56.58 | 55.67 | 56.47 | 17,746,574 | +0.26(+0.46%) |
Aug 16, 2018 | 56.30 | 56.50 | 56.02 | 56.21 | 11,649,925 | +0.07(+0.12%) |
Aug 15, 2018 | 55.68 | 56.27 | 55.17 | 56.15 | 15,821,582 | +0.21(+0.38%) |
Aug 14, 2018 | 55.64 | 56.09 | 55.37 | 55.93 | 9,176,306 | +0.50(+0.91%) |
Aug 13, 2018 | 55.69 | 55.76 | 55.27 | 55.43 | 8,296,740 | +0.02(+0.03%) |
Aug 10, 2018 | 55.27 | 55.51 | 55.13 | 55.41 | 10,219,394 | -0.22(-0.40%) |
Aug 09, 2018 | 55.65 | 55.82 | 55.50 | 55.63 | 7,755,747 | -0.07(-0.12%) |
Aug 08, 2018 | 55.74 | 56.03 | 55.67 | 55.70 | 9,255,833 | -0.24(-0.43%) |
Aug 07, 2018 | 56.36 | 56.36 | 55.78 | 55.94 | 9,137,270 | -0.25(-0.44%) |
Aug 06, 2018 | 56.30 | 56.44 | 55.85 | 56.19 | 12,726,158 | +0.28(+0.50%) |
Aug 03, 2018 | 55.34 | 56.09 | 55.28 | 55.91 | 9,135,677 | +0.54(+0.97%) |
Aug 02, 2018 | 54.68 | 55.60 | 54.40 | 55.37 | 12,420,480 | +0.36(+0.65%) |
Aug 01, 2018 | 54.32 | 55.45 | 54.32 | 55.01 | 12,524,273 | +0.22(+0.41%) |
Jul 31, 2018 | 54.56 | 55.27 | 54.28 | 54.79 | 26,146,048 | +1.75(+3.30%) |
Jul 30, 2018 | 53.56 | 53.84 | 52.93 | 53.03 | 11,168,103 | -0.56(-1.04%) |
Jul 27, 2018 | 54.04 | 54.29 | 53.19 | 53.59 | 15,779,412 | -0.76(-1.40%) |
Jul 26, 2018 | 53.90 | 54.50 | 52.37 | 54.35 | 36,288,484 | +3.56(+7.00%) |
Jul 25, 2018 | 50.05 | 50.85 | 49.38 | 50.79 | 15,420,180 | +0.49(+0.97%) |
Jul 24, 2018 | 50.73 | 50.94 | 49.97 | 50.31 | 7,764,339 | -0.20(-0.39%) |
Jul 23, 2018 | 49.92 | 50.61 | 49.42 | 50.50 | 9,372,355 | +0.40(+0.80%) |
Jul 20, 2018 | 50.42 | 50.59 | 49.92 | 50.10 | 12,705,822 | -0.60(-1.18%) |
Jul 19, 2018 | 50.19 | 50.94 | 50.15 | 50.70 | 9,533,180 | +0.47(+0.94%) |
Jul 18, 2018 | 50.44 | 50.44 | 49.90 | 50.23 | 7,949,409 | -0.13(-0.25%) |
Jul 17, 2018 | 49.51 | 50.36 | 49.26 | 50.36 | 8,844,195 | +0.48(+0.96%) |
Jul 16, 2018 | 49.94 | 50.30 | 49.63 | 49.88 | 6,909,405 | -0.03(-0.07%) |
Jul 13, 2018 | 49.91 | 6,160,413 | +0.06(+0.12%) | |||
Jul 12, 2018 | 49.45 | 50.00 | 48.99 | 49.85 | 9,857,575 | +0.87(+1.78%) |
Jul 11, 2018 | 49.09 | 49.59 | 48.50 | 48.98 | 10,177,661 | -0.91(-1.83%) |
Jul 10, 2018 | 49.63 | 49.98 | 49.54 | 49.90 | 8,004,929 | +0.28(+0.57%) |
Jul 09, 2018 | 49.63 | 49.84 | 48.92 | 49.61 | 5,352,516 | +0.17(+0.35%) |
Jul 06, 2018 | 49.64 | 48.76 | 49.44 | 10,301,580 | +0.39(+0.80%) | |
Jul 05, 2018 | 47.61 | 49.09 | 47.57 | 49.05 | 13,719,073 | +1.75(+3.71%) |
Jul 03, 2018 | 47.30 | 47.30 | 47.30 | 0 | -0.73(-1.51%) | |
Jul 02, 2018 | 47.36 | 48.06 | 47.12 | 48.02 | 8,539,512 | +0.05(+0.11%) |
Jun 29, 2018 | 47.98 | 48.61 | 47.94 | 47.97 | 13,188,661 | +0.19(+0.39%) |
Jun 28, 2018 | 47.12 | 48.26 | 47.10 | 47.79 | 13,714,371 | +0.62(+1.32%) |
Jun 27, 2018 | 48.34 | 49.18 | 47.14 | 47.16 | 13,840,369 | -1.09(-2.27%) |
Jun 26, 2018 | 48.79 | 48.85 | 48.14 | 48.26 | 10,450,518 | -0.51(-1.05%) |
Jun 25, 2018 | 49.66 | 49.70 | 48.39 | 48.77 | 10,102,315 | -1.24(-2.48%) |
Jun 22, 2018 | 50.25 | 50.52 | 49.96 | 50.01 | 9,445,187 | -0.21(-0.43%) |
Jun 21, 2018 | 50.61 | 50.61 | 49.91 | 50.22 | 7,726,942 | -0.03(-0.07%) |
Jun 20, 2018 | 50.59 | 50.61 | 49.85 | 50.26 | 7,633,437 | +0.08(+0.15%) |
Jun 19, 2018 | 49.82 | 50.21 | 49.45 | 50.18 | 9,309,531 | -0.43(-0.84%) |
Jun 18, 2018 | 50.70 | 50.75 | 50.37 | 50.61 | 8,116,222 | -0.56(-1.10%) |
Jun 15, 2018 | 51.25 | 50.83 | 51.17 | 16,149,228 | +0.34(+0.67%) | |
Jun 14, 2018 | 50.68 | 51.03 | 50.39 | 50.83 | 9,750,841 | +0.21(+0.41%) |
Jun 13, 2018 | 51.01 | 51.49 | 50.54 | 50.62 | 11,318,867 | -0.49(-0.95%) |
Jun 12, 2018 | 51.38 | 51.62 | 50.90 | 51.11 | 8,368,035 | -0.12(-0.23%) |
Jun 11, 2018 | 51.44 | 51.64 | 51.14 | 51.23 | 8,620,914 | -0.28(-0.55%) |
Jun 08, 2018 | 51.50 | 51.82 | 51.12 | 51.51 | 8,230,002 | -0.32(-0.63%) |
Jun 07, 2018 | 53.00 | 53.56 | 51.48 | 51.84 | 17,294,428 | +0.68(+1.34%) |
Jun 06, 2018 | 51.16 | 51.15 | 7,290,729 | +0.74(+1.46%) | ||
Jun 05, 2018 | 50.32 | 50.95 | 50.23 | 50.42 | 7,675,208 | +0.23(+0.46%) |
Jun 04, 2018 | 50.11 | 50.32 | 49.54 | 50.19 | 11,343,379 | +0.09(+0.17%) |
Jun 01, 2018 | 49.87 | 50.20 | 49.59 | 50.10 | 10,375,864 | +0.42(+0.84%) |
May 31, 2018 | 49.58 | 50.07 | 49.38 | 49.68 | 14,989,050 | -0.23(-0.46%) |
May 30, 2018 | 49.93 | 50.14 | 49.29 | 49.91 | 10,698,807 | +0.14(+0.27%) |
May 29, 2018 | 50.86 | 50.95 | 49.32 | 49.78 | 17,191,442 | -0.95(-1.87%) |
May 25, 2018 | 50.73 | 50.73 | 50.73 | 0 | +0.74(+1.49%) | |
May 24, 2018 | 49.56 | 50.13 | 49.11 | 49.98 | 14,760,041 | +0.22(+0.44%) |
May 23, 2018 | 48.15 | 49.80 | 48.08 | 49.76 | 13,383,009 | +1.21(+2.49%) |
May 22, 2018 | 48.99 | 49.37 | 48.28 | 48.55 | 11,148,973 | -0.27(-0.55%) |
May 21, 2018 | 48.80 | 49.30 | 48.02 | 48.82 | 16,884,870 | +0.17(+0.35%) |
May 18, 2018 | 48.16 | 49.06 | 47.71 | 48.65 | 14,184,121 | +0.47(+0.98%) |
May 17, 2018 | 47.79 | 48.54 | 47.71 | 48.18 | 13,531,676 | +0.21(+0.44%) |
May 16, 2018 | 47.17 | 48.06 | 47.10 | 47.97 | 10,254,845 | +0.90(+1.91%) |
May 15, 2018 | 47.80 | 47.89 | 46.72 | 47.07 | 14,243,009 | -0.93(-1.94%) |
May 14, 2018 | 48.50 | 48.90 | 47.66 | 48.00 | 18,201,302 | +1.28(+2.73%) |
May 11, 2018 | 46.33 | 47.20 | 46.21 | 46.72 | 11,393,831 | +0.22(+0.47%) |
May 10, 2018 | 46.06 | 46.59 | 45.64 | 46.50 | 14,499,740 | +1.52(+3.39%) |
May 09, 2018 | 44.72 | 45.11 | 44.16 | 44.98 | 8,289,929 | +0.26(+0.59%) |
May 08, 2018 | 44.87 | 45.07 | 44.08 | 44.72 | 11,737,607 | -0.13(-0.28%) |
May 07, 2018 | 44.48 | 45.07 | 44.43 | 44.85 | 11,314,134 | +0.44(+0.99%) |
May 04, 2018 | 42.45 | 44.50 | 42.23 | 44.41 | 11,679,226 | +1.84(+4.33%) |
May 03, 2018 | 42.29 | 42.76 | 41.72 | 42.56 | 10,176,250 | +0.04(+0.10%) |
May 02, 2018 | 43.35 | 43.36 | 42.23 | 42.52 | 9,624,598 | -0.47(-1.10%) |
May 01, 2018 | 42.94 | 43.19 | 42.33 | 42.99 | 8,014,572 | -0.16(-0.37%) |
Apr 30, 2018 | 43.36 | 43.84 | 43.15 | 43.15 | 11,192,890 | -0.08(-0.20%) |
Apr 27, 2018 | 42.93 | 43.43 | 42.71 | 43.24 | 11,162,101 | +0.54(+1.27%) |
Apr 26, 2018 | 41.89 | 42.80 | 41.08 | 42.70 | 16,169,035 | +0.61(+1.45%) |
Apr 25, 2018 | 42.30 | 42.67 | 41.34 | 42.09 | 11,362,436 | -0.16(-0.38%) |
Apr 24, 2018 | 43.04 | 43.39 | 41.78 | 42.25 | 13,793,643 | -0.50(-1.17%) |
Apr 23, 2018 | 43.57 | 43.83 | 42.53 | 42.75 | 12,956,687 | -0.77(-1.77%) |
Apr 20, 2018 | 44.68 | 44.74 | 43.42 | 43.52 | 13,993,157 | -0.96(-2.15%) |
Apr 19, 2018 | 45.68 | 45.80 | 44.41 | 44.47 | 22,668,056 | -2.25(-4.82%) |
Apr 18, 2018 | 46.65 | 47.05 | 46.43 | 46.72 | 5,670,016 | -0.10(-0.22%) |
Apr 17, 2018 | 46.52 | 47.10 | 46.34 | 46.83 | 8,380,310 | +0.49(+1.06%) |
Apr 16, 2018 | 47.33 | 47.37 | 46.17 | 46.34 | 9,278,916 | -0.81(-1.72%) |
Apr 13, 2018 | 47.89 | 48.04 | 46.88 | 47.15 | 14,879,756 | +0.45(+0.96%) |
Apr 12, 2018 | 46.93 | 47.08 | 46.55 | 46.70 | 8,740,416 | +0.16(+0.35%) |
Apr 11, 2018 | 45.84 | 46.59 | 45.81 | 46.54 | 7,334,719 | +0.20(+0.44%) |
Apr 10, 2018 | 46.17 | 46.54 | 45.87 | 46.34 | 14,576,090 | +1.13(+2.51%) |
Apr 09, 2018 | 45.28 | 46.44 | 45.13 | 45.20 | 8,993,020 | +0.26(+0.58%) |
Apr 06, 2018 | 46.04 | 46.34 | 44.93 | 44.94 | 9,837,113 | -1.62(-3.49%) |
Apr 05, 2018 | 46.94 | 46.95 | 46.06 | 46.56 | 6,878,600 | +0.04(+0.09%) |
Apr 04, 2018 | 45.51 | 46.63 | 45.20 | 46.52 | 8,858,601 | +0.18(+0.38%) |
Apr 03, 2018 | 45.93 | 46.57 | 45.36 | 46.34 | 9,374,284 | +0.82(+1.80%) |
Apr 02, 2018 | 46.61 | 46.73 | 44.90 | 45.52 | 19,467,528 | -1.35(-2.89%) |
Mar 29, 2018 | 46.88 | 46.88 | 46.88 | 0 | +0.60(+1.30%) | |
Mar 28, 2018 | 46.37 | 47.35 | 46.07 | 46.28 | 15,278,206 | -0.12(-0.26%) |
Mar 27, 2018 | 47.87 | 48.42 | 46.14 | 46.39 | 14,470,038 | -1.09(-2.30%) |
Mar 26, 2018 | 46.17 | 47.49 | 45.90 | 47.49 | 14,295,386 | +2.09(+4.60%) |
Mar 23, 2018 | 47.06 | 47.50 | 45.39 | 45.40 | 17,391,664 | -1.62(-3.45%) |
Mar 22, 2018 | 47.58 | 48.08 | 46.97 | 47.02 | 16,018,976 | -1.04(-2.16%) |
Mar 21, 2018 | 48.64 | 49.30 | 48.03 | 48.06 | 14,456,736 | -1.23(-2.49%) |
Mar 20, 2018 | 49.91 | 49.99 | 49.03 | 49.29 | 12,546,471 | -0.09(-0.19%) |
Mar 19, 2018 | 50.92 | 51.06 | 48.98 | 49.38 | 16,703,428 | -1.90(-3.71%) |
Mar 16, 2018 | 51.27 | 52.02 | 51.17 | 51.28 | 30,230,052 | +0.62(+1.22%) |
Mar 15, 2018 | 50.79 | 51.00 | 50.39 | 50.67 | 12,262,325 | -0.19(-0.38%) |
Mar 14, 2018 | 50.68 | 51.08 | 48.98 | 50.86 | 35,175,512 | +0.36(+0.70%) |
Mar 13, 2018 | 50.57 | 51.94 | 50.02 | 50.51 | 45,592,576 | -2.63(-4.95%) |
Mar 12, 2018 | 53.34 | 53.70 | 52.71 | 53.14 | 18,506,590 | -0.19(-0.35%) |
Mar 09, 2018 | 52.76 | 53.35 | 52.55 | 53.32 | 9,048,873 | +1.02(+1.96%) |
Mar 08, 2018 | 53.00 | 53.08 | 52.08 | 52.30 | 10,435,769 | -0.57(-1.07%) |
Mar 07, 2018 | 52.97 | 51.97 | 52.87 | 14,885,971 | +0.30(+0.56%) | |
Mar 06, 2018 | 53.72 | 53.76 | 51.66 | 52.57 | 27,693,804 | -1.58(-2.92%) |
Mar 05, 2018 | 54.43 | 55.50 | 53.75 | 54.15 | 18,246,362 | -0.62(-1.13%) |
Mar 02, 2018 | 54.41 | 54.86 | 54.17 | 54.77 | 12,544,615 | -0.19(-0.34%) |
Mar 01, 2018 | 55.02 | 56.04 | 54.42 | 54.96 | 12,763,656 | -0.03(-0.06%) |
Feb 28, 2018 | 56.43 | 56.44 | 54.91 | 54.99 | 11,309,244 | -1.13(-2.02%) |
Feb 27, 2018 | 56.68 | 57.21 | 55.84 | 56.12 | 16,918,526 | -0.06(-0.11%) |
Feb 26, 2018 | 54.14 | 56.48 | 53.84 | 56.18 | 32,574,498 | +3.07(+5.78%) |
Feb 23, 2018 | 52.68 | 53.11 | 52.03 | 53.11 | 8,061,843 | +0.96(+1.83%) |
Feb 22, 2018 | 52.03 | 52.16 | 13,967,710 | -1.02(-1.92%) | ||
Feb 21, 2018 | 52.94 | 53.57 | 52.55 | 53.18 | 17,756,212 | -0.49(-0.92%) |
Feb 20, 2018 | 53.80 | 51.89 | 53.67 | 32,775,500 | -0.72(-1.33%) | |
Feb 16, 2018 | 54.40 | 54.40 | 54.40 | 0 | -0.36(-0.66%) | |
Feb 15, 2018 | 55.68 | 55.68 | 53.57 | 54.76 | 18,531,320 | -1.10(-1.97%) |
Feb 14, 2018 | 54.65 | 56.03 | 54.61 | 55.86 | 12,330,894 | +0.75(+1.35%) |
Feb 13, 2018 | 55.16 | 55.11 | 9,150,199 | +0.03(+0.06%) | ||
Feb 12, 2018 | 54.43 | 55.11 | 54.01 | 55.08 | 16,303,008 | +1.40(+2.61%) |
Feb 09, 2018 | 52.80 | 53.95 | 51.55 | 53.67 | 27,533,438 | +1.32(+2.52%) |
Feb 08, 2018 | 54.21 | 54.58 | 52.35 | 52.36 | 16,028,050 | -2.20(-4.03%) |
Feb 07, 2018 | 53.87 | 55.46 | 53.70 | 54.56 | 17,870,472 | +0.54(+0.99%) |
Feb 06, 2018 | 52.27 | 54.13 | 52.17 | 54.02 | 29,148,122 | +1.80(+3.45%) |
Feb 05, 2018 | 55.61 | 55.82 | 50.75 | 52.22 | 42,781,472 | -3.20(-5.78%) |
Feb 02, 2018 | 55.51 | 56.23 | 55.24 | 55.42 | 13,080,226 | -0.61(-1.09%) |
Feb 01, 2018 | 57.33 | 55.64 | 56.03 | 20,073,858 | -1.22(-2.12%) | |
Jan 31, 2018 | 56.66 | 57.36 | 56.59 | 57.25 | 16,579,001 | +1.06(+1.88%) |
Jan 30, 2018 | 56.56 | 56.96 | 56.55 | 56.19 | 9,607,022 | -0.28(-0.49%) |
Jan 29, 2018 | 57.17 | 57.29 | 56.40 | 56.47 | 11,618,024 | -1.01(-1.77%) |
Jan 26, 2018 | 56.99 | 57.48 | 56.70 | 57.48 | 9,440,853 | +0.93(+1.65%) |
Jan 25, 2018 | 57.16 | 57.35 | 56.44 | 56.55 | 10,873,487 | -0.47(-0.82%) |
Jan 24, 2018 | 57.21 | 57.28 | 56.52 | 57.02 | 14,764,311 | -0.30(-0.53%) |
Jan 23, 2018 | 57.54 | 57.79 | 57.24 | 57.32 | 9,328,122 | -0.28(-0.48%) |
Jan 22, 2018 | 56.88 | 57.66 | 56.79 | 57.60 | 10,212,359 | +0.53(+0.93%) |
Jan 19, 2018 | 57.07 | 57.25 | 56.83 | 57.07 | 10,567,854 | -0.01(-0.01%) |
Jan 18, 2018 | 56.83 | 57.19 | 56.61 | 57.08 | 8,103,521 | +0.03(+0.04%) |
Jan 17, 2018 | 57.47 | 57.79 | 56.40 | 57.05 | 14,972,395 | -0.19(-0.34%) |
Jan 16, 2018 | 55.55 | 57.58 | 55.39 | 57.25 | 29,181,644 | +2.41(+4.39%) |
Jan 12, 2018 | 54.84 | 54.84 | 54.84 | 0 | -0.04(-0.08%) | |
Jan 11, 2018 | 54.69 | 54.94 | 54.64 | 54.88 | 5,045,602 | +0.14(+0.26%) |
Jan 10, 2018 | 55.14 | 54.74 | 7,831,011 | -0.01(-0.02%) | ||
Jan 09, 2018 | 55.06 | 55.15 | 54.47 | 54.75 | 9,099,117 | -0.84(-1.51%) |
Jan 08, 2018 | 55.57 | 55.81 | 55.31 | 55.59 | 5,085,786 | -0.17(-0.30%) |
Jan 05, 2018 | 55.39 | 55.86 | 54.94 | 55.75 | 6,463,776 | +0.37(+0.67%) |
Jan 04, 2018 | 55.51 | 55.81 | 55.29 | 55.39 | 6,032,588 | +0.08(+0.14%) |
Jan 03, 2018 | 54.71 | 55.41 | 54.26 | 55.31 | 8,158,761 | +0.62(+1.14%) |