Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 55.07 | 55.07 | 55.07 | 0 | +0.04(+0.07%) | |
Aug 30, 2018 | 55.13 | 55.35 | 54.87 | 55.03 | 5,909,582 | -0.22(-0.39%) |
Aug 29, 2018 | 54.90 | 55.31 | 54.81 | 55.25 | 6,837,559 | +0.14(+0.26%) |
Aug 28, 2018 | 55.28 | 55.29 | 54.90 | 55.10 | 7,391,525 | -0.29(-0.52%) |
Aug 27, 2018 | 55.67 | 55.74 | 55.02 | 55.39 | 6,332,118 | -0.04(-0.07%) |
Aug 24, 2018 | 55.40 | 55.60 | 55.21 | 55.43 | 6,173,463 | +0.06(+0.10%) |
Aug 23, 2018 | 55.29 | 55.55 | 55.19 | 55.37 | 6,901,144 | -0.06(-0.10%) |
Aug 22, 2018 | 55.54 | 55.72 | 55.28 | 55.43 | 7,340,316 | -0.10(-0.19%) |
Aug 21, 2018 | 56.37 | 56.40 | 55.47 | 55.53 | 12,224,626 | -0.80(-1.43%) |
Aug 20, 2018 | 55.40 | 56.37 | 55.34 | 56.34 | 12,977,809 | +0.89(+1.61%) |
Aug 17, 2018 | 55.22 | 55.59 | 55.16 | 55.45 | 9,773,789 | +0.17(+0.31%) |
Aug 16, 2018 | 54.27 | 55.40 | 54.09 | 55.28 | 23,030,560 | +1.19(+2.20%) |
Aug 15, 2018 | 53.58 | 54.25 | 53.37 | 54.09 | 13,565,200 | +0.73(+1.37%) |
Aug 14, 2018 | 53.48 | 53.75 | 53.19 | 53.36 | 8,215,556 | -0.21(-0.39%) |
Aug 13, 2018 | 53.09 | 53.70 | 53.05 | 53.57 | 11,853,455 | +0.52(+0.98%) |
Aug 10, 2018 | 52.91 | 53.39 | 52.73 | 53.05 | 9,266,236 | +0.06(+0.11%) |
Aug 09, 2018 | 53.69 | 53.69 | 52.83 | 52.99 | 8,907,818 | -0.55(-1.03%) |
Aug 08, 2018 | 53.40 | 53.78 | 53.11 | 53.54 | 8,107,559 | +0.09(+0.17%) |
Aug 07, 2018 | 53.06 | 53.78 | 53.01 | 53.46 | 10,068,286 | +0.29(+0.54%) |
Aug 06, 2018 | 53.06 | 53.37 | 52.74 | 53.17 | 10,221,123 | +0.23(+0.44%) |
Aug 03, 2018 | 52.35 | 53.01 | 52.16 | 52.93 | 8,715,463 | +0.57(+1.09%) |
Aug 02, 2018 | 52.43 | 52.53 | 52.08 | 52.36 | 8,588,424 | -0.22(-0.41%) |
Aug 01, 2018 | 52.76 | 53.10 | 52.55 | 52.58 | 9,448,049 | -0.31(-0.58%) |
Jul 31, 2018 | 52.11 | 53.09 | 52.09 | 52.89 | 19,234,640 | +0.85(+1.64%) |
Jul 30, 2018 | 51.22 | 52.11 | 51.01 | 52.03 | 12,037,676 | +1.06(+2.08%) |
Jul 27, 2018 | 50.14 | 51.40 | 50.08 | 50.97 | 10,477,762 | -0.42(-0.81%) |
Jul 26, 2018 | 51.87 | 52.35 | 51.37 | 51.39 | 13,878,081 | -0.39(-0.74%) |
Jul 25, 2018 | 50.93 | 51.84 | 50.89 | 51.78 | 13,101,941 | +0.86(+1.69%) |
Jul 24, 2018 | 50.50 | 50.93 | 50.44 | 50.92 | 11,802,822 | +0.59(+1.16%) |
Jul 23, 2018 | 50.24 | 50.40 | 50.19 | 50.33 | 8,636,055 | +0.14(+0.27%) |
Jul 20, 2018 | 49.83 | 50.21 | 49.78 | 50.20 | 8,566,217 | +0.01(+0.02%) |
Jul 19, 2018 | 50.37 | 50.53 | 49.97 | 50.19 | 9,067,592 | -0.35(-0.68%) |
Jul 18, 2018 | 50.26 | 50.56 | 50.08 | 50.53 | 7,898,133 | +0.33(+0.66%) |
Jul 17, 2018 | 50.20 | 50.43 | 50.15 | 50.20 | 6,289,522 | -0.05(-0.10%) |
Jul 16, 2018 | 50.52 | 50.54 | 50.04 | 50.25 | 5,621,454 | -0.24(-0.48%) |
Jul 13, 2018 | 49.99 | 50.61 | 49.99 | 50.49 | 9,157,559 | +0.18(+0.37%) |
Jul 12, 2018 | 50.45 | 49.89 | 50.31 | 10,012,282 | +0.61(+1.23%) | |
Jul 11, 2018 | 49.89 | 49.94 | 49.45 | 49.70 | 7,193,050 | -0.32(-0.64%) |
Jul 10, 2018 | 50.09 | 50.28 | 49.87 | 50.02 | 13,386,241 | +0.22(+0.45%) |
Jul 09, 2018 | 50.15 | 50.26 | 49.78 | 49.79 | 10,365,226 | -0.14(-0.29%) |
Jul 06, 2018 | 49.62 | 50.18 | 49.61 | 49.94 | 10,153,602 | +0.45(+0.91%) |
Jul 05, 2018 | 49.30 | 49.74 | 49.05 | 49.49 | 11,301,505 | +0.75(+1.53%) |
Jul 03, 2018 | 48.74 | 48.74 | 48.74 | 0 | +0.20(+0.41%) | |
Jul 02, 2018 | 48.61 | 48.62 | 48.11 | 48.54 | 11,345,642 | -0.19(-0.40%) |
Jun 29, 2018 | 48.60 | 49.35 | 48.45 | 48.73 | 17,857,054 | +0.32(+0.66%) |
Jun 28, 2018 | 48.26 | 48.77 | 48.16 | 48.41 | 12,706,749 | +0.34(+0.70%) |
Jun 27, 2018 | 48.73 | 49.04 | 48.01 | 48.08 | 13,012,449 | -0.67(-1.38%) |
Jun 26, 2018 | 48.84 | 48.99 | 48.66 | 48.75 | 14,939,148 | -0.29(-0.59%) |
Jun 25, 2018 | 49.30 | 49.47 | 48.69 | 49.04 | 13,141,339 | -0.31(-0.63%) |
Jun 22, 2018 | 49.20 | 49.71 | 49.15 | 49.35 | 16,083,627 | +0.23(+0.47%) |
Jun 21, 2018 | 49.19 | 49.19 | 48.82 | 49.12 | 11,096,229 | -0.08(-0.16%) |
Jun 20, 2018 | 49.02 | 49.36 | 48.81 | 49.20 | 15,161,511 | +0.20(+0.41%) |
Jun 19, 2018 | 48.69 | 49.22 | 48.68 | 49.00 | 12,480,894 | +0.03(+0.07%) |
Jun 18, 2018 | 49.26 | 49.26 | 48.65 | 48.97 | 11,885,413 | -0.83(-1.68%) |
Jun 15, 2018 | 49.86 | 49.15 | 49.80 | 20,497,160 | +0.38(+0.76%) | |
Jun 14, 2018 | 49.83 | 50.08 | 49.15 | 49.42 | 14,889,519 | -0.44(-0.89%) |
Jun 13, 2018 | 49.85 | 50.16 | 49.68 | 49.87 | 11,822,884 | +0.12(+0.24%) |
Jun 12, 2018 | 49.69 | 49.88 | 49.40 | 49.75 | 9,949,740 | +0.09(+0.18%) |
Jun 11, 2018 | 50.01 | 50.08 | 49.46 | 49.66 | 9,033,596 | -0.20(-0.40%) |
Jun 08, 2018 | 49.40 | 49.91 | 49.37 | 49.86 | 12,147,677 | +0.47(+0.95%) |
Jun 07, 2018 | 49.40 | 49.43 | 49.01 | 49.39 | 9,469,819 | +0.05(+0.10%) |
Jun 06, 2018 | 49.35 | 49.34 | 9,475,953 | +0.43(+0.88%) | ||
Jun 05, 2018 | 49.40 | 49.66 | 48.65 | 48.91 | 15,687,345 | -0.50(-1.02%) |
Jun 04, 2018 | 49.04 | 49.81 | 48.74 | 49.41 | 23,924,028 | +1.16(+2.41%) |
Jun 01, 2018 | 47.72 | 48.45 | 47.50 | 48.25 | 13,841,300 | +0.82(+1.73%) |
May 31, 2018 | 47.51 | 47.71 | 47.25 | 47.43 | 15,313,421 | -0.15(-0.32%) |
May 30, 2018 | 46.73 | 47.64 | 46.62 | 47.58 | 13,859,431 | +1.05(+2.26%) |
May 29, 2018 | 46.67 | 46.92 | 46.23 | 46.53 | 11,051,716 | -0.55(-1.17%) |
May 25, 2018 | 47.08 | 47.08 | 47.08 | 0 | -0.03(-0.07%) | |
May 24, 2018 | 47.21 | 47.33 | 46.85 | 47.11 | 8,696,758 | -0.03(-0.07%) |
May 23, 2018 | 46.57 | 47.40 | 46.55 | 47.14 | 12,426,566 | +0.57(+1.23%) |
May 22, 2018 | 46.83 | 47.12 | 46.53 | 46.57 | 10,759,606 | -0.10(-0.20%) |
May 21, 2018 | 47.15 | 47.26 | 46.52 | 46.66 | 10,637,094 | -0.45(-0.96%) |
May 18, 2018 | 46.97 | 47.37 | 45.80 | 47.12 | 12,157,847 | +0.06(+0.12%) |
May 17, 2018 | 47.44 | 47.63 | 46.91 | 47.06 | 9,847,585 | -0.54(-1.14%) |
May 16, 2018 | 47.26 | 47.81 | 47.09 | 47.60 | 10,708,570 | +0.44(+0.93%) |
May 15, 2018 | 47.36 | 47.64 | 46.93 | 47.17 | 8,559,554 | -0.38(-0.80%) |
May 14, 2018 | 47.62 | 47.86 | 47.34 | 47.55 | 11,907,281 | -0.01(-0.02%) |
May 11, 2018 | 46.34 | 47.78 | 46.31 | 47.56 | 15,982,234 | +1.30(+2.81%) |
May 10, 2018 | 46.31 | 46.79 | 46.15 | 46.26 | 10,328,651 | +0.09(+0.19%) |
May 09, 2018 | 45.39 | 46.54 | 45.28 | 46.17 | 10,400,553 | +0.95(+2.10%) |
May 08, 2018 | 45.71 | 45.75 | 44.82 | 45.22 | 12,874,398 | -0.49(-1.08%) |
May 07, 2018 | 46.03 | 46.29 | 45.48 | 45.72 | 12,594,808 | -0.29(-0.64%) |
May 04, 2018 | 45.51 | 46.13 | 45.28 | 46.01 | 10,958,626 | +0.18(+0.38%) |
May 03, 2018 | 45.52 | 46.05 | 44.91 | 45.84 | 14,210,175 | +0.18(+0.40%) |
May 02, 2018 | 45.95 | 46.21 | 45.42 | 45.65 | 13,080,606 | -0.54(-1.17%) |
May 01, 2018 | 47.01 | 47.20 | 45.32 | 46.19 | 16,475,953 | -0.71(-1.51%) |
Apr 30, 2018 | 47.52 | 47.79 | 46.90 | 46.90 | 16,442,159 | -0.48(-1.01%) |
Apr 27, 2018 | 47.28 | 47.52 | 47.25 | 47.38 | 9,622,175 | +0.05(+0.10%) |
Apr 26, 2018 | 47.66 | 47.87 | 47.09 | 47.33 | 16,944,678 | -0.18(-0.37%) |
Apr 25, 2018 | 47.72 | 47.74 | 46.95 | 47.51 | 16,835,534 | -0.37(-0.77%) |
Apr 24, 2018 | 48.13 | 48.60 | 47.62 | 47.87 | 16,737,331 | -0.13(-0.27%) |
Apr 23, 2018 | 47.84 | 48.30 | 47.35 | 48.00 | 24,871,858 | +1.13(+2.41%) |
Apr 20, 2018 | 46.89 | 47.22 | 46.74 | 46.87 | 12,108,336 | +0.15(+0.32%) |
Apr 19, 2018 | 46.94 | 47.26 | 46.54 | 46.72 | 13,223,700 | -0.22(-0.48%) |
Apr 18, 2018 | 47.33 | 47.50 | 46.68 | 46.94 | 14,105,567 | -0.28(-0.59%) |
Apr 17, 2018 | 47.68 | 47.77 | 46.97 | 47.22 | 19,245,450 | +0.49(+1.06%) |
Apr 16, 2018 | 46.03 | 47.21 | 45.55 | 46.73 | 28,290,108 | +1.18(+2.59%) |
Apr 13, 2018 | 45.48 | 45.67 | 45.13 | 45.55 | 12,618,921 | +0.34(+0.76%) |
Apr 12, 2018 | 45.09 | 45.56 | 44.73 | 45.21 | 14,985,182 | +0.43(+0.96%) |
Apr 11, 2018 | 44.66 | 45.05 | 44.53 | 44.78 | 11,312,006 | -0.23(-0.51%) |
Apr 10, 2018 | 45.16 | 45.25 | 44.65 | 45.01 | 16,215,463 | +0.26(+0.59%) |
Apr 09, 2018 | 43.82 | 45.74 | 43.46 | 44.74 | 29,165,534 | +2.23(+5.25%) |
Apr 06, 2018 | 43.25 | 43.48 | 42.15 | 42.51 | 15,690,456 | -0.93(-2.15%) |
Apr 05, 2018 | 43.87 | 44.12 | 43.37 | 43.44 | 15,658,595 | -0.01(-0.02%) |
Apr 04, 2018 | 42.60 | 43.57 | 42.54 | 43.45 | 11,173,909 | +0.36(+0.83%) |
Apr 03, 2018 | 42.50 | 43.14 | 42.09 | 43.09 | 11,603,411 | +0.65(+1.54%) |
Apr 02, 2018 | 43.34 | 43.54 | 42.19 | 42.44 | 16,816,490 | -0.96(-2.20%) |
Mar 29, 2018 | 43.40 | 43.40 | 43.40 | 0 | -0.49(-1.13%) | |
Mar 28, 2018 | 43.06 | 44.09 | 43.04 | 43.89 | 15,932,163 | +1.07(+2.49%) |
Mar 27, 2018 | 43.01 | 43.46 | 42.60 | 42.82 | 20,308,302 | -0.23(-0.54%) |
Mar 26, 2018 | 43.06 | 43.15 | 42.20 | 43.05 | 12,514,087 | +0.50(+1.18%) |
Mar 23, 2018 | 43.28 | 43.59 | 42.50 | 42.55 | 14,861,354 | -0.57(-1.31%) |
Mar 22, 2018 | 43.21 | 43.80 | 43.04 | 43.12 | 16,032,421 | -0.45(-1.04%) |
Mar 21, 2018 | 43.63 | 44.04 | 43.35 | 43.57 | 12,563,155 | +0.04(+0.09%) |
Mar 20, 2018 | 43.62 | 43.77 | 43.31 | 43.53 | 9,765,048 | +0.01(+0.02%) |
Mar 19, 2018 | 44.35 | 44.36 | 43.21 | 43.52 | 14,841,214 | -0.83(-1.87%) |
Mar 16, 2018 | 43.97 | 44.50 | 43.88 | 44.35 | 26,361,358 | +0.33(+0.76%) |
Mar 15, 2018 | 43.78 | 44.40 | 43.73 | 44.02 | 12,647,647 | +0.36(+0.82%) |
Mar 14, 2018 | 44.03 | 44.16 | 43.27 | 43.66 | 14,003,311 | -0.07(-0.16%) |
Mar 13, 2018 | 44.02 | 44.03 | 43.44 | 43.73 | 14,826,423 | +0.01(+0.02%) |
Mar 12, 2018 | 44.02 | 44.33 | 43.63 | 43.72 | 13,613,765 | +0.17(+0.40%) |
Mar 09, 2018 | 43.46 | 43.59 | 43.20 | 43.55 | 11,163,213 | +0.30(+0.69%) |
Mar 08, 2018 | 43.06 | 43.30 | 42.93 | 43.25 | 9,259,782 | +0.23(+0.53%) |
Mar 07, 2018 | 43.11 | 42.45 | 43.02 | 14,309,699 | +0.13(+0.31%) | |
Mar 06, 2018 | 43.04 | 43.20 | 42.53 | 42.89 | 11,734,559 | -0.08(-0.18%) |
Mar 05, 2018 | 42.84 | 43.21 | 42.71 | 42.97 | 16,604,085 | +0.03(+0.07%) |
Mar 02, 2018 | 42.24 | 42.99 | 41.95 | 42.93 | 11,302,978 | +0.52(+1.23%) |
Mar 01, 2018 | 42.85 | 43.29 | 42.19 | 42.41 | 16,488,689 | -0.41(-0.96%) |
Feb 28, 2018 | 43.49 | 43.56 | 42.82 | 42.82 | 14,261,278 | -0.39(-0.91%) |
Feb 27, 2018 | 44.16 | 44.20 | 43.20 | 43.22 | 11,760,141 | -1.06(-2.39%) |
Feb 26, 2018 | 43.44 | 44.37 | 43.44 | 44.28 | 15,348,480 | +0.94(+2.17%) |
Feb 23, 2018 | 43.30 | 43.44 | 43.10 | 43.34 | 11,476,330 | +0.24(+0.55%) |
Feb 22, 2018 | 42.98 | 43.10 | 13,330,842 | +0.02(+0.04%) | ||
Feb 21, 2018 | 43.46 | 43.79 | 43.08 | 43.08 | 13,583,214 | -0.34(-0.78%) |
Feb 20, 2018 | 44.32 | 44.34 | 43.40 | 43.42 | 17,050,772 | -1.03(-2.33%) |
Feb 16, 2018 | 44.46 | 44.46 | 44.46 | 0 | +0.24(+0.54%) | |
Feb 15, 2018 | 44.22 | 43.32 | 44.22 | 12,787,513 | +0.86(+1.99%) | |
Feb 14, 2018 | 42.89 | 43.52 | 42.87 | 43.36 | 14,470,203 | +0.00(+0.00%) |
Feb 13, 2018 | 43.36 | 21,560,236 | -0.42(-0.96%) | |||
Feb 12, 2018 | 43.72 | 44.14 | 43.40 | 43.78 | 16,005,837 | +0.44(+1.02%) |
Feb 09, 2018 | 43.56 | 43.76 | 42.14 | 43.34 | 23,525,374 | +0.11(+0.26%) |
Feb 08, 2018 | 44.26 | 44.59 | 43.21 | 43.23 | 26,346,004 | -0.91(-2.06%) |
Feb 07, 2018 | 43.57 | 44.79 | 43.51 | 44.13 | 17,296,830 | +0.33(+0.76%) |
Feb 06, 2018 | 43.55 | 44.84 | 42.91 | 43.80 | 39,096,424 | -1.34(-2.97%) |
Feb 05, 2018 | 46.02 | 46.56 | 44.09 | 45.15 | 24,328,652 | -1.11(-2.39%) |
Feb 02, 2018 | 46.92 | 47.36 | 46.03 | 46.25 | 15,527,928 | -1.03(-2.17%) |
Feb 01, 2018 | 46.73 | 47.58 | 46.65 | 47.28 | 16,915,972 | +0.48(+1.03%) |
Jan 31, 2018 | 48.00 | 48.02 | 46.52 | 46.80 | 18,825,956 | -1.11(-2.31%) |
Jan 30, 2018 | 48.01 | 48.12 | 47.74 | 47.90 | 16,505,969 | -0.77(-1.59%) |
Jan 29, 2018 | 48.93 | 49.07 | 48.62 | 48.68 | 11,112,480 | -0.32(-0.66%) |
Jan 26, 2018 | 48.57 | 49.03 | 48.45 | 49.00 | 13,362,404 | +0.58(+1.21%) |
Jan 25, 2018 | 48.42 | 48.48 | 48.14 | 48.42 | 11,904,444 | +0.09(+0.20%) |
Jan 24, 2018 | 48.98 | 49.05 | 48.15 | 48.32 | 17,135,166 | -0.41(-0.84%) |
Jan 23, 2018 | 48.20 | 49.07 | 48.08 | 48.73 | 13,211,194 | +0.36(+0.73%) |
Jan 22, 2018 | 48.14 | 48.53 | 47.96 | 48.38 | 15,506,079 | -0.02(-0.05%) |
Jan 19, 2018 | 48.56 | 48.56 | 47.89 | 48.40 | 15,398,509 | +0.12(+0.25%) |
Jan 18, 2018 | 48.97 | 49.06 | 47.88 | 48.28 | 25,201,662 | -0.71(-1.45%) |
Jan 17, 2018 | 49.20 | 49.43 | 48.88 | 48.99 | 27,715,258 | -0.03(-0.06%) |
Jan 16, 2018 | 48.77 | 50.37 | 48.38 | 49.02 | 60,876,980 | +2.69(+5.81%) |
Jan 12, 2018 | 46.33 | 46.33 | 46.33 | 0 | +0.84(+1.84%) | |
Jan 11, 2018 | 45.26 | 45.50 | 45.15 | 45.49 | 8,997,452 | +0.24(+0.52%) |
Jan 10, 2018 | 45.31 | 45.26 | 11,474,059 | +0.39(+0.88%) | ||
Jan 09, 2018 | 44.87 | 45.10 | 44.68 | 44.86 | 13,460,948 | +0.11(+0.25%) |
Jan 08, 2018 | 45.18 | 45.22 | 44.62 | 44.75 | 14,064,850 | -0.26(-0.58%) |
Jan 05, 2018 | 45.33 | 45.33 | 44.70 | 45.01 | 12,027,041 | -0.05(-0.10%) |
Jan 04, 2018 | 44.58 | 45.35 | 44.53 | 45.06 | 19,029,736 | +0.72(+1.62%) |
Jan 03, 2018 | 44.41 | 44.43 | 44.20 | 44.34 | 13,398,474 | -0.06(-0.14%) |
Jan 02, 2018 | 44.70 | 44.82 | 44.27 | 44.40 | 12,753,590 | -0.04(-0.09%) |
Dec 29, 2017 | 44.44 | 44.44 | 44.44 | 0 | -0.26(-0.58%) | |
Dec 28, 2017 | 44.50 | 44.86 | 44.47 | 44.70 | 7,320,916 | +0.21(+0.46%) |
Dec 27, 2017 | 44.54 | 44.71 | 44.43 | 44.50 | 7,165,634 | +0.00(+0.00%) |
Dec 26, 2017 | 44.62 | 44.70 | 44.44 | 44.50 | 5,577,467 | -0.02(-0.04%) |
Dec 22, 2017 | 44.70 | 44.88 | 44.33 | 44.51 | 14,365,477 | -0.19(-0.42%) |
Dec 21, 2017 | 44.29 | 44.86 | 44.29 | 44.70 | 12,606,824 | +0.39(+0.87%) |
Dec 20, 2017 | 44.45 | 44.62 | 44.21 | 44.32 | 16,611,906 | -0.09(-0.21%) |
Dec 19, 2017 | 44.40 | 44.72 | 44.24 | 44.41 | 11,985,869 | +0.01(+0.02%) |
Dec 18, 2017 | 44.53 | 44.77 | 44.39 | 44.40 | 14,680,128 | -0.02(-0.04%) |
Dec 15, 2017 | 44.41 | 44.52 | 44.03 | 44.42 | 28,590,064 | +0.18(+0.41%) |
Dec 14, 2017 | 44.55 | 44.81 | 44.19 | 44.24 | 12,831,562 | -0.33(-0.74%) |
Dec 13, 2017 | 44.59 | 44.93 | 44.36 | 44.57 | 17,034,562 | -0.13(-0.28%) |
Dec 12, 2017 | 44.69 | 44.76 | 44.35 | 44.69 | 17,609,532 | +0.57(+1.30%) |
Dec 11, 2017 | 44.12 | 44.35 | 43.51 | 44.12 | 12,463,710 | +0.60(+1.39%) |
Dec 08, 2017 | 43.52 | 43.52 | 42.81 | 43.52 | 13,309,609 | +0.63(+1.46%) |
Dec 07, 2017 | 42.96 | 43.73 | 42.82 | 42.89 | 21,018,714 | +0.33(+0.77%) |
Dec 06, 2017 | 42.63 | 43.80 | 42.43 | 42.56 | 25,849,196 | -1.11(-2.55%) |
Dec 05, 2017 | 43.97 | 44.25 | 43.64 | 43.68 | 15,114,919 | -0.35(-0.80%) |
Dec 04, 2017 | 44.41 | 43.78 | 44.03 | 17,161,566 | +0.27(+0.63%) | |
Dec 01, 2017 | 43.39 | 43.84 | 43.35 | 43.75 | 15,440,772 | +0.47(+1.09%) |
Nov 30, 2017 | 43.22 | 43.77 | 43.10 | 43.28 | 19,539,118 | -0.07(-0.16%) |
Nov 29, 2017 | 43.59 | 43.02 | 43.35 | 13,351,591 | +0.34(+0.78%) | |
Nov 28, 2017 | 43.02 | 43.17 | 42.61 | 43.02 | 16,383,156 | +0.30(+0.70%) |
Nov 27, 2017 | 42.61 | 42.76 | 42.45 | 42.72 | 12,896,148 | +0.16(+0.37%) |
Nov 24, 2017 | 42.68 | 42.78 | 42.38 | 42.56 | 5,543,403 | -0.02(-0.04%) |
Nov 22, 2017 | 42.47 | 42.74 | 42.42 | 42.58 | 9,418,716 | +0.08(+0.18%) |
Nov 21, 2017 | 42.57 | 42.96 | 42.43 | 42.50 | 17,507,576 | +0.13(+0.31%) |
Nov 20, 2017 | 42.32 | 42.60 | 42.00 | 42.37 | 21,934,166 | -0.86(-1.99%) |
Nov 17, 2017 | 43.07 | 43.41 | 42.88 | 43.23 | 12,620,969 | +0.02(+0.05%) |
Nov 16, 2017 | 42.96 | 43.36 | 42.88 | 43.21 | 15,304,675 | +0.29(+0.68%) |
Nov 15, 2017 | 42.89 | 43.15 | 42.60 | 42.92 | 14,974,484 | -0.15(-0.35%) |
Nov 14, 2017 | 43.05 | 43.21 | 42.88 | 43.07 | 16,223,857 | -0.09(-0.20%) |
Nov 13, 2017 | 43.32 | 43.48 | 43.13 | 43.15 | 17,222,764 | -0.30(-0.68%) |
Nov 10, 2017 | 44.08 | 44.08 | 43.19 | 43.45 | 21,380,260 | -0.57(-1.30%) |
Nov 09, 2017 | 44.29 | 44.37 | 43.55 | 44.02 | 18,055,460 | -0.29(-0.65%) |
Nov 08, 2017 | 43.46 | 44.42 | 43.43 | 44.31 | 19,322,362 | +0.78(+1.78%) |
Nov 07, 2017 | 43.76 | 44.00 | 43.37 | 43.54 | 18,284,808 | -0.23(-0.52%) |
Nov 06, 2017 | 43.89 | 43.99 | 43.54 | 43.76 | 11,132,685 | -0.14(-0.32%) |
Nov 03, 2017 | 43.31 | 44.07 | 43.22 | 43.90 | 12,527,391 | +0.54(+1.25%) |
Nov 02, 2017 | 43.45 | 43.52 | 43.10 | 43.36 | 15,729,274 | +0.02(+0.05%) |
Nov 01, 2017 | 43.50 | 43.70 | 43.29 | 43.34 | 20,963,840 | +0.20(+0.45%) |
Oct 31, 2017 | 43.21 | 43.69 | 43.10 | 43.14 | 23,531,806 | +0.30(+0.69%) |
Oct 30, 2017 | 43.66 | 43.90 | 42.61 | 42.85 | 49,783,220 | -2.76(-6.06%) |
Oct 27, 2017 | 47.42 | 47.42 | 45.28 | 45.61 | 37,746,788 | -2.94(-6.05%) |
Oct 26, 2017 | 48.78 | 49.10 | 48.40 | 48.55 | 13,719,061 | -0.36(-0.74%) |
Oct 25, 2017 | 49.42 | 49.44 | 48.81 | 48.91 | 14,067,019 | -0.52(-1.05%) |
Oct 24, 2017 | 49.58 | 49.58 | 48.84 | 49.42 | 13,050,999 | -0.23(-0.46%) |
Oct 23, 2017 | 50.14 | 50.53 | 49.57 | 49.65 | 14,789,078 | -0.38(-0.75%) |
Oct 20, 2017 | 50.00 | 50.11 | 49.78 | 50.03 | 13,157,439 | +0.10(+0.20%) |
Oct 19, 2017 | 49.84 | 50.14 | 49.80 | 49.93 | 12,859,965 | +0.19(+0.38%) |
Oct 18, 2017 | 50.19 | 50.21 | 49.66 | 49.74 | 10,070,729 | +0.23(+0.46%) |
Oct 17, 2017 | 49.50 | 49.58 | 49.24 | 49.51 | 8,973,919 | -0.09(-0.19%) |
Oct 16, 2017 | 49.72 | 49.91 | 49.54 | 49.60 | 9,511,883 | -0.04(-0.08%) |
Oct 13, 2017 | 50.08 | 50.25 | 49.64 | 49.64 | 9,374,213 | -0.34(-0.69%) |
Oct 12, 2017 | 49.96 | 50.11 | 49.77 | 49.99 | 7,863,623 | +0.04(+0.08%) |
Oct 11, 2017 | 50.39 | 50.39 | 50.07 | 49.95 | 12,898,380 | -0.53(-1.05%) |
Oct 10, 2017 | 50.36 | 50.49 | 50.27 | 50.48 | 6,283,690 | +0.10(+0.20%) |
Oct 09, 2017 | 50.65 | 50.70 | 50.22 | 50.38 | 6,960,383 | -0.17(-0.34%) |
Oct 06, 2017 | 50.67 | 50.83 | 50.41 | 50.55 | 9,561,995 | -0.04(-0.08%) |
Oct 05, 2017 | 50.45 | 50.74 | 50.38 | 50.59 | 11,683,413 | +0.00(+0.00%) |
Oct 04, 2017 | 50.45 | 50.61 | 50.38 | 50.59 | 8,190,964 | +0.18(+0.36%) |
Oct 03, 2017 | 50.55 | 50.57 | 49.95 | 50.41 | 8,308,745 | -0.14(-0.28%) |
Oct 02, 2017 | 50.29 | 50.65 | 50.04 | 50.55 | 8,606,832 | +0.41(+0.81%) |
Sep 29, 2017 | 50.35 | 50.54 | 49.60 | 50.14 | 14,620,004 | -0.20(-0.40%) |
Sep 28, 2017 | 50.33 | 50.64 | 50.25 | 50.35 | 8,967,377 | -0.22(-0.43%) |
Sep 27, 2017 | 50.37 | 50.57 | 8,544,952 | -0.15(-0.29%) | ||
Sep 26, 2017 | 50.98 | 51.16 | 50.69 | 50.72 | 8,907,894 | -0.33(-0.64%) |
Sep 25, 2017 | 51.03 | 51.22 | 50.94 | 51.05 | 7,116,676 | +0.04(+0.08%) |
Sep 22, 2017 | 51.40 | 51.45 | 50.96 | 51.01 | 9,533,238 | -0.37(-0.72%) |
Sep 21, 2017 | 51.57 | 51.63 | 51.31 | 51.37 | 7,621,427 | -0.15(-0.29%) |
Sep 20, 2017 | 51.74 | 51.93 | 51.05 | 51.52 | 12,066,730 | -0.13(-0.24%) |
Sep 19, 2017 | 51.70 | 51.81 | 51.44 | 51.65 | 8,945,010 | -0.03(-0.06%) |
Sep 18, 2017 | 51.70 | 52.01 | 51.53 | 51.68 | 13,462,638 | -0.13(-0.26%) |
Sep 15, 2017 | 51.82 | 51.99 | 51.49 | 51.81 | 18,752,264 | +0.03(+0.06%) |
Sep 14, 2017 | 50.90 | 51.82 | 50.83 | 51.78 | 12,716,808 | +0.89(+1.75%) |
Sep 13, 2017 | 50.82 | 50.97 | 50.77 | 50.89 | 7,239,265 | -0.01(-0.02%) |
Sep 12, 2017 | 50.63 | 51.02 | 50.63 | 50.90 | 9,458,441 | +0.26(+0.51%) |
Sep 11, 2017 | 50.49 | 50.78 | 50.29 | 50.64 | 13,236,434 | +0.67(+1.34%) |
Sep 08, 2017 | 49.75 | 50.17 | 49.71 | 49.97 | 9,473,445 | -0.04(-0.08%) |
Sep 07, 2017 | 49.83 | 50.09 | 49.59 | 50.01 | 8,818,235 | +0.25(+0.50%) |
Sep 06, 2017 | 49.68 | 50.02 | 49.58 | 49.76 | 9,194,161 | +0.30(+0.60%) |
Sep 05, 2017 | 49.57 | 49.85 | 49.34 | 49.47 | 10,469,719 | -0.16(-0.33%) |