Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.85 | 44.79 | 43.69 | 44.42 | 28,591,380 | +0.24(+0.53%) |
Sep 27, 2018 | 43.44 | 44.71 | 43.26 | 44.19 | 27,437,254 | +0.63(+1.44%) |
Sep 26, 2018 | 43.50 | 43.96 | 43.17 | 43.56 | 30,832,634 | -0.28(-0.65%) |
Sep 25, 2018 | 44.29 | 44.65 | 43.23 | 43.84 | 33,127,890 | -0.51(-1.15%) |
Sep 24, 2018 | 43.41 | 44.83 | 43.08 | 44.35 | 37,537,500 | +0.41(+0.94%) |
Sep 21, 2018 | 43.61 | 44.78 | 43.02 | 43.94 | 98,819,480 | -1.30(-2.87%) |
Sep 20, 2018 | 45.57 | 46.38 | 45.09 | 45.24 | 76,153,664 | +0.98(+2.22%) |
Sep 19, 2018 | 44.96 | 45.24 | 44.04 | 44.25 | 29,762,212 | -0.27(-0.60%) |
Sep 18, 2018 | 43.14 | 45.05 | 43.10 | 44.52 | 37,139,600 | +1.72(+4.02%) |
Sep 17, 2018 | 42.81 | 43.53 | 42.48 | 42.80 | 28,656,006 | -0.71(-1.63%) |
Sep 14, 2018 | 43.32 | 43.76 | 42.68 | 43.51 | 41,349,288 | +0.67(+1.56%) |
Sep 13, 2018 | 41.54 | 43.69 | 41.54 | 42.84 | 60,964,652 | +1.85(+4.50%) |
Sep 12, 2018 | 40.50 | 41.43 | 39.95 | 40.99 | 68,076,368 | -1.83(-4.27%) |
Sep 11, 2018 | 42.87 | 42.97 | 41.59 | 42.82 | 49,853,356 | -1.28(-2.90%) |
Sep 10, 2018 | 44.44 | 44.57 | 43.60 | 44.10 | 33,653,840 | +0.04(+0.09%) |
Sep 07, 2018 | 44.33 | 45.63 | 43.85 | 44.06 | 47,971,640 | +0.21(+0.47%) |
Sep 06, 2018 | 47.34 | 47.58 | 43.27 | 43.85 | 96,073,992 | -4.80(-9.87%) |
Sep 05, 2018 | 50.47 | 50.68 | 48.19 | 48.65 | 39,798,140 | -2.35(-4.60%) |
Sep 04, 2018 | 51.20 | 51.37 | 49.80 | 51.00 | 29,487,034 | -0.58(-1.12%) |
Aug 31, 2018 | 51.58 | 51.58 | 51.58 | 0 | -0.24(-0.45%) | |
Aug 30, 2018 | 50.64 | 52.72 | 50.48 | 51.82 | 32,997,554 | +0.91(+1.79%) |
Aug 29, 2018 | 51.16 | 51.23 | 50.38 | 50.90 | 32,007,866 | -0.50(-0.97%) |
Aug 28, 2018 | 51.48 | 51.62 | 50.55 | 51.40 | 26,631,510 | +0.27(+0.52%) |
Aug 27, 2018 | 50.43 | 51.51 | 50.26 | 51.14 | 29,642,978 | +1.35(+2.70%) |
Aug 24, 2018 | 49.03 | 49.91 | 49.03 | 49.79 | 25,236,522 | +0.98(+2.01%) |
Aug 23, 2018 | 49.16 | 49.34 | 48.52 | 48.81 | 27,304,210 | -0.53(-1.07%) |
Aug 22, 2018 | 49.48 | 49.74 | 48.98 | 49.34 | 27,213,096 | +0.29(+0.60%) |
Aug 21, 2018 | 48.03 | 49.47 | 48.00 | 49.05 | 39,128,852 | +1.84(+3.89%) |
Aug 20, 2018 | 46.55 | 47.74 | 45.64 | 47.21 | 33,607,724 | +0.94(+2.04%) |
Aug 17, 2018 | 45.38 | 46.51 | 44.80 | 46.27 | 35,091,344 | +0.01(+0.02%) |
Aug 16, 2018 | 47.34 | 47.45 | 46.12 | 46.26 | 34,186,468 | -0.38(-0.82%) |
Aug 15, 2018 | 48.94 | 48.97 | 46.30 | 46.64 | 58,749,772 | -3.07(-6.18%) |
Aug 14, 2018 | 50.81 | 50.84 | 49.12 | 49.72 | 32,617,444 | -0.71(-1.40%) |
Aug 13, 2018 | 50.69 | 51.13 | 50.36 | 50.42 | 25,043,100 | -0.03(-0.06%) |
Aug 10, 2018 | 50.33 | 51.02 | 50.11 | 50.45 | 31,911,008 | -0.68(-1.33%) |
Aug 09, 2018 | 51.71 | 51.91 | 51.00 | 51.13 | 35,148,892 | -1.31(-2.49%) |
Aug 08, 2018 | 51.90 | 52.57 | 51.52 | 52.44 | 18,396,954 | +0.34(+0.66%) |
Aug 07, 2018 | 51.99 | 52.48 | 51.76 | 52.09 | 22,301,154 | +0.36(+0.70%) |
Aug 06, 2018 | 51.29 | 51.87 | 50.58 | 51.73 | 29,291,830 | -0.14(-0.27%) |
Aug 03, 2018 | 52.35 | 52.45 | 51.33 | 51.87 | 23,376,684 | -0.58(-1.10%) |
Aug 02, 2018 | 50.78 | 52.59 | 50.46 | 52.45 | 29,222,304 | +1.09(+2.12%) |
Aug 01, 2018 | 51.72 | 52.62 | 51.24 | 51.36 | 28,701,346 | -0.49(-0.95%) |
Jul 31, 2018 | 52.82 | 53.25 | 51.83 | 51.85 | 29,774,044 | -0.22(-0.42%) |
Jul 30, 2018 | 53.22 | 53.28 | 51.48 | 52.06 | 26,205,728 | -0.93(-1.76%) |
Jul 27, 2018 | 53.49 | 53.65 | 52.16 | 53.00 | 30,657,606 | +0.20(+0.37%) |
Jul 26, 2018 | 53.76 | 52.44 | 52.80 | 29,355,576 | +0.36(+0.69%) | |
Jul 25, 2018 | 51.69 | 53.25 | 51.37 | 52.44 | 40,770,996 | +0.22(+0.41%) |
Jul 24, 2018 | 54.02 | 54.41 | 51.99 | 52.22 | 39,689,432 | -1.10(-2.06%) |
Jul 23, 2018 | 52.55 | 53.60 | 51.29 | 53.32 | 43,522,652 | -0.72(-1.33%) |
Jul 20, 2018 | 55.14 | 54.04 | 54.04 | 33,218,180 | -1.18(-2.13%) | |
Jul 19, 2018 | 56.23 | 56.53 | 54.68 | 55.22 | 40,088,136 | -1.21(-2.14%) |
Jul 18, 2018 | 56.23 | 57.11 | 55.90 | 56.42 | 34,316,716 | +0.48(+0.86%) |
Jul 17, 2018 | 54.83 | 56.11 | 54.51 | 55.94 | 25,159,816 | +0.80(+1.44%) |
Jul 16, 2018 | 55.59 | 56.16 | 55.06 | 55.15 | 26,192,792 | -0.20(-0.35%) |
Jul 13, 2018 | 55.34 | 29,340,350 | +0.88(+1.62%) | |||
Jul 12, 2018 | 53.67 | 54.67 | 53.53 | 54.46 | 30,118,688 | +1.25(+2.34%) |
Jul 11, 2018 | 53.42 | 54.02 | 52.80 | 53.21 | 39,344,440 | -1.53(-2.80%) |
Jul 10, 2018 | 53.68 | 54.90 | 53.43 | 54.74 | 35,294,416 | +1.40(+2.63%) |
Jul 09, 2018 | 52.84 | 53.53 | 52.16 | 53.34 | 33,154,448 | +1.06(+2.03%) |
Jul 06, 2018 | 51.60 | 52.46 | 51.05 | 52.28 | 32,420,380 | +0.38(+0.74%) |
Jul 05, 2018 | 51.91 | 52.36 | 51.02 | 51.90 | 51,947,152 | +1.34(+2.64%) |
Jul 03, 2018 | 50.56 | 50.56 | 50.56 | 0 | -2.95(-5.51%) | |
Jul 02, 2018 | 50.60 | 53.56 | 50.40 | 53.51 | 39,607,432 | +2.00(+3.89%) |
Jun 29, 2018 | 52.73 | 52.74 | 51.46 | 51.50 | 33,175,118 | -0.69(-1.32%) |
Jun 28, 2018 | 51.07 | 52.35 | 50.86 | 52.19 | 37,526,568 | +0.86(+1.68%) |
Jun 27, 2018 | 54.02 | 54.36 | 51.23 | 51.33 | 53,927,332 | -2.29(-4.27%) |
Jun 26, 2018 | 53.44 | 53.79 | 52.65 | 53.61 | 42,988,680 | +1.40(+2.69%) |
Jun 25, 2018 | 54.55 | 54.65 | 51.47 | 52.21 | 73,442,896 | -3.87(-6.90%) |
Jun 22, 2018 | 59.12 | 59.33 | 56.00 | 56.08 | 64,652,968 | -2.30(-3.94%) |
Jun 21, 2018 | 60.36 | 60.73 | 58.03 | 58.38 | 71,671,024 | +0.48(+0.83%) |
Jun 20, 2018 | 59.06 | 60.03 | 57.75 | 57.90 | 58,305,668 | -0.29(-0.51%) |
Jun 19, 2018 | 56.61 | 58.40 | 56.09 | 58.19 | 44,222,312 | +0.79(+1.37%) |
Jun 18, 2018 | 56.57 | 57.55 | 55.85 | 57.41 | 37,532,064 | +0.22(+0.38%) |
Jun 15, 2018 | 58.12 | 56.28 | 57.19 | 46,688,492 | -0.93(-1.61%) | |
Jun 14, 2018 | 59.47 | 59.49 | 57.62 | 58.12 | 44,184,196 | -0.85(-1.45%) |
Jun 13, 2018 | 59.22 | 60.17 | 58.95 | 58.98 | 33,871,348 | -0.49(-0.83%) |
Jun 12, 2018 | 60.73 | 60.74 | 58.87 | 59.47 | 44,298,516 | -0.83(-1.37%) |
Jun 11, 2018 | 60.61 | 61.43 | 59.99 | 60.29 | 42,984,620 | +0.00(+0.00%) |
Jun 08, 2018 | 57.58 | 60.50 | 57.18 | 60.29 | 58,184,732 | +1.73(+2.95%) |
Jun 07, 2018 | 58.78 | 59.19 | 57.51 | 58.56 | 43,004,152 | +0.21(+0.35%) |
Jun 06, 2018 | 58.36 | 37,403,368 | +0.01(+0.02%) | |||
Jun 05, 2018 | 58.73 | 59.07 | 57.78 | 58.35 | 42,431,592 | +0.30(+0.52%) |
Jun 04, 2018 | 56.40 | 58.10 | 55.61 | 58.04 | 65,501,740 | +0.35(+0.61%) |
Jun 01, 2018 | 57.76 | 58.28 | 55.86 | 57.69 | 76,121,952 | +1.13(+2.00%) |
May 31, 2018 | 58.17 | 59.17 | 56.14 | 56.56 | 103,630,224 | -4.89(-7.96%) |
May 30, 2018 | 62.56 | 63.50 | 59.83 | 61.45 | 86,186,976 | -0.05(-0.08%) |
May 29, 2018 | 60.26 | 62.84 | 60.25 | 61.50 | 76,907,272 | +1.25(+2.07%) |
May 25, 2018 | 60.25 | 60.25 | 60.25 | 0 | -0.14(-0.23%) | |
May 24, 2018 | 59.10 | 60.88 | 58.50 | 60.39 | 76,017,240 | +1.49(+2.53%) |
May 23, 2018 | 57.99 | 58.93 | 57.11 | 58.90 | 65,168,512 | +0.92(+1.59%) |
May 22, 2018 | 57.99 | 59.42 | 57.26 | 57.98 | 112,963,136 | +3.49(+6.40%) |
May 21, 2018 | 55.17 | 55.46 | 53.56 | 54.49 | 72,001,792 | +2.05(+3.91%) |
May 18, 2018 | 52.64 | 53.67 | 51.91 | 52.44 | 46,927,512 | -1.29(-2.39%) |
May 17, 2018 | 55.01 | 55.43 | 52.97 | 53.72 | 55,783,580 | -1.77(-3.19%) |
May 16, 2018 | 54.60 | 55.89 | 54.49 | 55.49 | 59,984,080 | +2.45(+4.61%) |
May 15, 2018 | 52.84 | 53.20 | 51.75 | 53.04 | 44,056,312 | +0.99(+1.91%) |
May 14, 2018 | 52.04 | 52.75 | 51.92 | 52.05 | 33,945,260 | +1.16(+2.28%) |
May 11, 2018 | 51.44 | 51.86 | 50.76 | 50.89 | 28,149,474 | -0.82(-1.60%) |
May 10, 2018 | 50.87 | 51.74 | 50.68 | 51.72 | 37,786,920 | +1.62(+3.23%) |
May 09, 2018 | 48.18 | 50.12 | 48.11 | 50.10 | 37,126,444 | +2.40(+5.02%) |
May 08, 2018 | 47.66 | 47.99 | 47.02 | 47.70 | 25,464,452 | +0.09(+0.19%) |
May 07, 2018 | 47.40 | 48.23 | 47.25 | 47.61 | 34,614,844 | +0.88(+1.89%) |
May 04, 2018 | 45.49 | 46.85 | 45.32 | 46.73 | 29,153,186 | +0.94(+2.06%) |
May 03, 2018 | 44.92 | 46.03 | 44.52 | 45.79 | 31,023,676 | +0.72(+1.59%) |
May 02, 2018 | 45.09 | 45.90 | 44.86 | 45.07 | 32,194,446 | -0.88(-1.92%) |
May 01, 2018 | 44.78 | 46.03 | 44.60 | 45.95 | 34,659,960 | +0.80(+1.76%) |
Apr 30, 2018 | 46.22 | 46.84 | 44.51 | 45.16 | 55,718,496 | -1.51(-3.24%) |
Apr 27, 2018 | 50.20 | 50.47 | 46.35 | 46.67 | 50,960,556 | -2.57(-5.23%) |
Apr 26, 2018 | 48.40 | 49.28 | 47.96 | 49.24 | 39,712,396 | +2.49(+5.34%) |
Apr 25, 2018 | 46.71 | 47.48 | 45.25 | 46.75 | 44,559,476 | +0.48(+1.04%) |
Apr 24, 2018 | 48.77 | 49.36 | 45.61 | 46.27 | 63,013,764 | -1.88(-3.90%) |
Apr 23, 2018 | 49.90 | 49.97 | 47.94 | 48.14 | 44,477,916 | -1.57(-3.16%) |
Apr 20, 2018 | 50.58 | 51.14 | 49.25 | 49.72 | 39,211,532 | -0.79(-1.56%) |
Apr 19, 2018 | 51.95 | 53.13 | 50.09 | 50.50 | 53,552,560 | -2.54(-4.80%) |
Apr 18, 2018 | 50.54 | 53.30 | 49.77 | 53.04 | 56,375,900 | +1.72(+3.35%) |
Apr 17, 2018 | 50.92 | 51.76 | 50.82 | 51.33 | 33,880,604 | +0.60(+1.18%) |
Apr 16, 2018 | 51.32 | 51.54 | 50.40 | 50.73 | 31,423,476 | -0.57(-1.11%) |
Apr 13, 2018 | 52.45 | 52.53 | 50.66 | 51.30 | 44,392,260 | -0.35(-0.68%) |
Apr 12, 2018 | 50.21 | 51.97 | 50.19 | 51.65 | 47,448,624 | +2.07(+4.18%) |
Apr 11, 2018 | 49.38 | 50.87 | 49.21 | 49.58 | 39,615,368 | +0.00(+0.00%) |
Apr 10, 2018 | 48.37 | 49.84 | 47.77 | 49.58 | 51,378,340 | +2.47(+5.25%) |
Apr 09, 2018 | 48.25 | 48.94 | 47.06 | 47.10 | 51,415,268 | -0.49(-1.03%) |
Apr 06, 2018 | 47.59 | 80,836,896 | -1.36(-2.77%) | |||
Apr 05, 2018 | 51.13 | 51.27 | 48.31 | 48.95 | 89,791,184 | -3.49(-6.65%) |
Apr 04, 2018 | 48.73 | 52.54 | 48.38 | 52.44 | 61,279,908 | +1.81(+3.57%) |
Apr 03, 2018 | 49.89 | 50.84 | 49.42 | 50.63 | 53,331,456 | +1.46(+2.98%) |
Apr 02, 2018 | 50.62 | 50.80 | 48.67 | 49.17 | 60,930,500 | -2.04(-3.99%) |
Mar 29, 2018 | 51.21 | 51.21 | 51.21 | 0 | +0.64(+1.26%) | |
Mar 28, 2018 | 51.00 | 52.40 | 49.79 | 50.57 | 64,102,792 | -0.89(-1.74%) |
Mar 27, 2018 | 54.08 | 54.45 | 50.76 | 51.46 | 68,996,920 | -3.10(-5.69%) |
Mar 26, 2018 | 55.25 | 55.70 | 51.78 | 54.57 | 71,491,936 | +1.33(+2.49%) |
Mar 23, 2018 | 56.66 | 57.75 | 52.72 | 53.24 | 120,523,456 | -4.63(-7.99%) |
Mar 22, 2018 | 59.00 | 59.22 | 57.07 | 57.87 | 75,337,128 | -2.11(-3.52%) |
Mar 21, 2018 | 60.25 | 60.62 | 59.52 | 59.98 | 52,092,552 | -0.08(-0.13%) |
Mar 20, 2018 | 59.03 | 60.16 | 58.73 | 60.06 | 54,828,460 | +0.99(+1.68%) |
Mar 19, 2018 | 59.28 | 59.90 | 57.70 | 59.07 | 72,514,248 | -0.43(-0.73%) |
Mar 16, 2018 | 58.93 | 59.61 | 58.15 | 59.50 | 70,584,608 | +1.71(+2.96%) |
Mar 15, 2018 | 58.70 | 59.08 | 57.19 | 57.79 | 51,824,704 | -0.92(-1.57%) |
Mar 14, 2018 | 58.26 | 58.99 | 56.69 | 58.71 | 81,696,064 | +0.34(+0.59%) |
Mar 13, 2018 | 61.06 | 62.29 | 57.47 | 58.37 | 144,776,192 | +0.06(+0.10%) |
Mar 12, 2018 | 55.49 | 60.08 | 55.34 | 58.31 | 141,085,968 | +4.69(+8.76%) |
Mar 09, 2018 | 54.76 | 54.83 | 52.66 | 53.61 | 66,696,580 | -0.62(-1.14%) |
Mar 08, 2018 | 53.61 | 54.48 | 53.33 | 54.23 | 52,447,540 | +1.23(+2.32%) |
Mar 07, 2018 | 52.18 | 53.01 | 62,599,992 | +0.23(+0.43%) | ||
Mar 06, 2018 | 52.45 | 53.66 | 52.26 | 52.78 | 73,970,680 | +1.68(+3.29%) |
Mar 05, 2018 | 47.93 | 51.42 | 47.85 | 51.10 | 72,111,568 | +2.87(+5.95%) |
Mar 02, 2018 | 45.53 | 48.37 | 45.13 | 48.23 | 53,448,140 | +1.46(+3.13%) |
Mar 01, 2018 | 47.90 | 47.94 | 45.93 | 46.77 | 62,362,204 | -1.17(-2.44%) |
Feb 28, 2018 | 47.93 | 48.58 | 47.49 | 47.94 | 45,755,444 | +0.23(+0.47%) |
Feb 27, 2018 | 46.81 | 48.11 | 46.57 | 47.71 | 45,497,428 | +0.59(+1.25%) |
Feb 26, 2018 | 46.13 | 47.37 | 45.92 | 47.12 | 42,702,128 | +1.42(+3.12%) |
Feb 23, 2018 | 44.37 | 45.96 | 44.22 | 45.70 | 49,358,804 | +2.24(+5.15%) |
Feb 22, 2018 | 43.25 | 43.46 | 24,326,066 | -0.28(-0.65%) | ||
Feb 21, 2018 | 44.56 | 44.74 | 43.72 | 43.74 | 32,135,320 | -0.35(-0.80%) |
Feb 20, 2018 | 43.23 | 44.39 | 43.20 | 44.10 | 36,691,696 | +0.68(+1.56%) |
Feb 16, 2018 | 43.42 | 43.42 | 43.42 | 0 | +0.70(+1.63%) | |
Feb 15, 2018 | 42.94 | 43.14 | 41.94 | 42.72 | 35,674,828 | +0.05(+0.12%) |
Feb 14, 2018 | 41.18 | 42.85 | 41.18 | 42.67 | 37,401,960 | +0.81(+1.92%) |
Feb 13, 2018 | 42.15 | 41.87 | 30,821,668 | +0.43(+1.04%) | ||
Feb 12, 2018 | 40.28 | 41.92 | 40.15 | 41.44 | 48,762,508 | +1.75(+4.40%) |
Feb 09, 2018 | 40.32 | 40.45 | 36.85 | 39.69 | 66,375,500 | +0.40(+1.03%) |
Feb 08, 2018 | 41.76 | 42.26 | 39.29 | 39.29 | 54,686,424 | -1.97(-4.78%) |
Feb 07, 2018 | 42.49 | 42.64 | 40.99 | 41.26 | 52,182,172 | -1.84(-4.26%) |
Feb 06, 2018 | 39.83 | 43.14 | 39.83 | 43.10 | 68,049,808 | +4.40(+11.37%) |
Feb 05, 2018 | 39.42 | 40.78 | 38.31 | 38.70 | 46,456,932 | -1.39(-3.48%) |
Feb 02, 2018 | 41.25 | 41.46 | 39.88 | 40.09 | 41,397,224 | -1.64(-3.93%) |
Feb 01, 2018 | 42.27 | 43.30 | 41.35 | 41.73 | 35,778,852 | -1.21(-2.81%) |
Jan 31, 2018 | 42.21 | 43.17 | 42.01 | 42.94 | 45,818,680 | +2.01(+4.92%) |
Jan 30, 2018 | 41.24 | 41.93 | 40.73 | 40.93 | 39,446,948 | -1.59(-3.74%) |
Jan 29, 2018 | 42.48 | 42.64 | 41.62 | 42.52 | 29,754,408 | -0.37(-0.87%) |
Jan 26, 2018 | 42.45 | 43.02 | 42.27 | 42.89 | 27,672,020 | +0.65(+1.53%) |
Jan 25, 2018 | 43.44 | 43.92 | 42.09 | 42.24 | 41,203,764 | -0.07(-0.16%) |
Jan 24, 2018 | 42.98 | 43.16 | 41.97 | 42.31 | 31,327,920 | -0.85(-1.98%) |
Jan 23, 2018 | 42.48 | 43.86 | 41.97 | 43.16 | 41,892,804 | +1.05(+2.50%) |
Jan 22, 2018 | 41.71 | 42.11 | 40.96 | 42.11 | 38,506,440 | +0.13(+0.30%) |
Jan 19, 2018 | 43.16 | 43.34 | 41.89 | 41.99 | 42,223,772 | -1.22(-2.82%) |
Jan 18, 2018 | 43.42 | 43.85 | 43.13 | 43.20 | 25,574,898 | -0.27(-0.61%) |
Jan 17, 2018 | 42.44 | 43.59 | 42.21 | 43.47 | 38,751,916 | +1.32(+3.12%) |
Jan 16, 2018 | 42.37 | 43.06 | 41.66 | 42.15 | 38,836,308 | +0.11(+0.26%) |
Jan 12, 2018 | 42.04 | 42.04 | 42.04 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 42.74 | 43.21 | 41.86 | 42.05 | 40,098,708 | -0.48(-1.13%) |
Jan 10, 2018 | 42.59 | 42.54 | 54,274,352 | +0.33(+0.79%) | ||
Jan 09, 2018 | 44.46 | 44.74 | 42.01 | 42.20 | 64,057,096 | -2.53(-5.66%) |
Jan 08, 2018 | 44.50 | 45.27 | 44.11 | 44.74 | 32,713,334 | -0.25(-0.55%) |
Jan 05, 2018 | 45.31 | 45.82 | 44.56 | 44.98 | 48,243,284 | -1.06(-2.30%) |
Jan 04, 2018 | 45.17 | 46.14 | 44.21 | 46.04 | 52,824,420 | +1.87(+4.22%) |
Jan 03, 2018 | 43.70 | 44.24 | 43.26 | 44.18 | 43,982,612 | +1.29(+3.00%) |
Jan 02, 2018 | 40.80 | 42.93 | 40.45 | 42.89 | 37,684,308 | +2.50(+6.20%) |
Dec 29, 2017 | 40.39 | 40.39 | 40.39 | 0 | -0.68(-1.65%) | |
Dec 28, 2017 | 42.06 | 42.28 | 41.00 | 41.06 | 29,510,152 | -0.66(-1.58%) |
Dec 27, 2017 | 41.47 | 42.30 | 41.28 | 41.72 | 24,560,520 | +0.23(+0.54%) |
Dec 26, 2017 | 42.42 | 42.43 | 40.78 | 41.49 | 42,705,076 | -1.84(-4.24%) |
Dec 22, 2017 | 43.39 | 44.13 | 43.15 | 43.33 | 30,925,192 | -0.29(-0.68%) |
Dec 21, 2017 | 44.74 | 44.77 | 43.56 | 43.63 | 51,327,984 | -1.31(-2.91%) |
Dec 20, 2017 | 45.82 | 45.96 | 44.06 | 44.93 | 85,747,592 | +1.74(+4.02%) |
Dec 19, 2017 | 43.30 | 43.55 | 42.53 | 43.19 | 51,451,568 | +0.27(+0.62%) |
Dec 18, 2017 | 42.59 | 42.95 | 42.24 | 42.93 | 35,614,472 | +1.29(+3.09%) |
Dec 15, 2017 | 41.54 | 41.79 | 41.14 | 41.64 | 59,790,216 | +0.16(+0.38%) |
Dec 14, 2017 | 41.53 | 41.97 | 41.13 | 41.49 | 24,999,986 | +0.19(+0.45%) |
Dec 13, 2017 | 41.47 | 42.33 | 41.22 | 41.30 | 28,689,408 | +0.19(+0.45%) |
Dec 12, 2017 | 41.93 | 42.09 | 40.96 | 41.11 | 28,944,434 | -1.13(-2.67%) |
Dec 11, 2017 | 42.64 | 42.97 | 41.57 | 42.24 | 32,835,716 | -0.20(-0.46%) |
Dec 08, 2017 | 43.25 | 43.78 | 42.11 | 42.44 | 45,531,484 | +0.01(+0.02%) |
Dec 07, 2017 | 41.43 | 42.46 | 41.16 | 42.43 | 43,826,792 | +1.59(+3.90%) |
Dec 06, 2017 | 40.09 | 40.99 | 39.58 | 40.84 | 39,147,996 | +0.36(+0.90%) |
Dec 05, 2017 | 39.06 | 41.30 | 38.72 | 40.47 | 57,522,936 | +1.29(+3.28%) |
Dec 04, 2017 | 41.20 | 41.43 | 38.37 | 39.19 | 74,915,752 | -2.05(-4.98%) |
Dec 01, 2017 | 40.98 | 41.79 | 39.62 | 41.24 | 74,469,464 | -0.39(-0.94%) |
Nov 30, 2017 | 43.37 | 43.74 | 41.11 | 41.63 | 64,997,356 | -1.33(-3.09%) |
Nov 29, 2017 | 46.65 | 46.75 | 42.50 | 42.96 | 82,766,048 | -4.12(-8.74%) |
Nov 28, 2017 | 47.58 | 47.99 | 46.98 | 47.07 | 31,169,880 | -0.12(-0.25%) |
Nov 27, 2017 | 47.10 | 47.53 | 46.25 | 47.19 | 45,239,936 | -1.60(-3.28%) |
Nov 24, 2017 | 48.44 | 48.98 | 48.15 | 48.79 | 14,461,775 | +0.53(+1.10%) |
Nov 22, 2017 | 48.96 | 49.00 | 47.75 | 48.26 | 29,234,270 | -0.26(-0.53%) |
Nov 21, 2017 | 47.50 | 48.74 | 47.29 | 48.52 | 36,360,780 | +1.73(+3.69%) |
Nov 20, 2017 | 45.68 | 47.00 | 45.57 | 46.79 | 27,427,838 | +1.45(+3.21%) |
Nov 17, 2017 | 45.71 | 45.72 | 44.91 | 45.34 | 23,024,838 | -0.02(-0.04%) |
Nov 16, 2017 | 44.91 | 45.46 | 44.48 | 45.35 | 24,580,128 | +0.81(+1.81%) |
Nov 15, 2017 | 44.38 | 44.92 | 43.82 | 44.55 | 22,825,722 | -0.43(-0.96%) |
Nov 14, 2017 | 44.77 | 45.18 | 44.00 | 44.98 | 30,400,320 | +0.20(+0.44%) |
Nov 13, 2017 | 43.54 | 45.05 | 43.40 | 44.78 | 31,042,082 | +0.81(+1.83%) |
Nov 10, 2017 | 42.98 | 44.04 | 42.93 | 43.98 | 34,456,564 | +1.26(+2.94%) |
Nov 09, 2017 | 42.91 | 42.91 | 41.82 | 42.72 | 33,058,832 | -0.58(-1.34%) |
Nov 08, 2017 | 43.07 | 43.35 | 42.67 | 43.30 | 19,848,748 | +0.14(+0.32%) |
Nov 07, 2017 | 42.80 | 43.45 | 42.56 | 43.16 | 33,004,998 | +0.69(+1.62%) |
Nov 06, 2017 | 43.07 | 43.22 | 41.69 | 42.48 | 29,342,622 | -0.45(-1.05%) |
Nov 03, 2017 | 43.97 | 44.20 | 42.58 | 42.93 | 28,198,514 | -0.62(-1.42%) |
Nov 02, 2017 | 43.29 | 43.95 | 42.94 | 43.55 | 26,271,394 | -0.04(-0.09%) |
Nov 01, 2017 | 43.99 | 44.52 | 43.00 | 43.59 | 39,527,776 | +0.07(+0.16%) |
Oct 31, 2017 | 41.49 | 43.77 | 41.45 | 43.52 | 63,078,116 | +2.61(+6.39%) |
Oct 30, 2017 | 40.00 | 41.11 | 39.95 | 40.91 | 29,643,446 | +0.79(+1.96%) |
Oct 27, 2017 | 39.86 | 40.21 | 39.32 | 40.12 | 31,660,522 | +0.25(+0.62%) |
Oct 26, 2017 | 40.43 | 40.44 | 39.59 | 39.87 | 27,926,060 | -0.45(-1.12%) |
Oct 25, 2017 | 40.57 | 40.85 | 39.59 | 40.33 | 31,602,208 | -0.53(-1.30%) |
Oct 24, 2017 | 40.99 | 41.26 | 40.69 | 40.86 | 26,745,176 | +0.04(+0.10%) |
Oct 23, 2017 | 41.10 | 41.43 | 40.66 | 40.82 | 27,323,020 | +0.06(+0.14%) |
Oct 20, 2017 | 41.25 | 41.42 | 40.70 | 40.76 | 36,954,156 | +0.19(+0.46%) |
Oct 19, 2017 | 40.44 | 40.76 | 39.09 | 40.57 | 48,512,476 | -0.33(-0.82%) |
Oct 18, 2017 | 40.31 | 41.20 | 40.08 | 40.91 | 44,313,520 | +1.24(+3.12%) |
Oct 17, 2017 | 40.40 | 40.66 | 39.54 | 39.67 | 41,962,372 | -1.08(-2.65%) |
Oct 16, 2017 | 40.15 | 40.83 | 39.79 | 40.75 | 34,300,972 | +1.07(+2.70%) |
Oct 13, 2017 | 40.43 | 39.60 | 39.68 | 36,014,808 | -0.18(-0.44%) | |
Oct 12, 2017 | 40.47 | 41.00 | 39.57 | 39.85 | 67,988,768 | -1.01(-2.48%) |
Oct 11, 2017 | 40.11 | 41.32 | 40.07 | 40.87 | 53,972,080 | -0.36(-0.88%) |
Oct 10, 2017 | 40.71 | 41.25 | 39.73 | 41.23 | 48,925,976 | +1.00(+2.49%) |
Oct 09, 2017 | 39.01 | 40.26 | 38.91 | 40.23 | 27,764,160 | +1.27(+3.25%) |
Oct 06, 2017 | 38.30 | 38.96 | 38.12 | 38.96 | 25,607,960 | +0.29(+0.76%) |
Oct 05, 2017 | 39.09 | 39.15 | 38.55 | 38.67 | 22,906,260 | -0.19(-0.48%) |
Oct 04, 2017 | 39.42 | 39.71 | 38.21 | 38.85 | 38,584,996 | -0.80(-2.01%) |
Oct 03, 2017 | 39.22 | 39.82 | 39.14 | 39.65 | 27,815,292 | +0.35(+0.90%) |