Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.21 | 31.65 | 30.68 | 30.77 | 3,406,890 | -0.48(-1.55%) |
Sep 27, 2018 | 31.97 | 31.97 | 31.18 | 31.26 | 3,433,837 | -0.75(-2.36%) |
Sep 26, 2018 | 33.26 | 33.31 | 31.66 | 32.01 | 2,899,540 | -0.83(-2.52%) |
Sep 25, 2018 | 32.71 | 32.93 | 32.63 | 32.84 | 2,538,572 | +0.12(+0.37%) |
Sep 24, 2018 | 33.07 | 33.39 | 32.65 | 32.72 | 2,581,631 | -0.68(-2.04%) |
Sep 21, 2018 | 33.36 | 33.52 | 32.80 | 33.40 | 5,172,643 | -0.01(-0.03%) |
Sep 20, 2018 | 33.95 | 34.07 | 32.88 | 33.41 | 2,890,996 | -0.44(-1.29%) |
Sep 19, 2018 | 34.00 | 34.55 | 33.76 | 33.85 | 1,431,385 | -0.15(-0.44%) |
Sep 18, 2018 | 33.72 | 34.19 | 33.64 | 34.00 | 1,297,865 | +0.30(+0.88%) |
Sep 17, 2018 | 34.36 | 34.47 | 33.60 | 33.70 | 1,547,665 | -0.57(-1.66%) |
Sep 14, 2018 | 33.54 | 34.40 | 33.20 | 34.27 | 2,115,339 | +0.40(+1.18%) |
Sep 13, 2018 | 34.38 | 34.43 | 33.18 | 33.87 | 2,845,050 | -0.56(-1.62%) |
Sep 12, 2018 | 34.16 | 34.53 | 33.92 | 34.43 | 1,872,177 | +0.35(+1.04%) |
Sep 11, 2018 | 33.63 | 34.44 | 33.53 | 34.07 | 1,966,241 | +0.26(+0.77%) |
Sep 10, 2018 | 33.69 | 34.05 | 33.57 | 33.81 | 1,833,095 | +0.19(+0.55%) |
Sep 07, 2018 | 33.96 | 34.44 | 33.53 | 33.62 | 2,536,947 | -0.69(-2.01%) |
Sep 06, 2018 | 34.91 | 35.31 | 34.10 | 34.31 | 2,380,196 | -0.53(-1.52%) |
Sep 05, 2018 | 34.21 | 35.09 | 33.99 | 34.84 | 2,893,410 | +0.71(+2.07%) |
Sep 04, 2018 | 33.69 | 34.24 | 33.64 | 34.14 | 2,677,001 | +0.38(+1.13%) |
Aug 31, 2018 | 33.75 | 33.75 | 33.75 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 34.13 | 34.32 | 33.58 | 33.77 | 2,433,062 | -0.59(-1.71%) |
Aug 29, 2018 | 34.64 | 34.68 | 33.89 | 34.36 | 1,630,935 | -0.22(-0.65%) |
Aug 28, 2018 | 34.91 | 34.96 | 34.39 | 34.58 | 2,014,635 | -0.37(-1.07%) |
Aug 27, 2018 | 34.56 | 35.22 | 34.45 | 34.96 | 1,942,464 | +0.48(+1.38%) |
Aug 24, 2018 | 34.80 | 34.90 | 34.31 | 34.48 | 2,705,355 | -0.26(-0.75%) |
Aug 23, 2018 | 35.68 | 35.84 | 34.70 | 34.74 | 3,675,980 | -1.01(-2.81%) |
Aug 22, 2018 | 36.90 | 37.06 | 35.73 | 35.75 | 5,557,533 | -1.07(-2.91%) |
Aug 21, 2018 | 35.61 | 37.08 | 35.22 | 36.82 | 21,695,498 | +4.46(+13.79%) |
Aug 20, 2018 | 32.25 | 32.89 | 32.22 | 32.36 | 4,172,308 | +0.31(+0.96%) |
Aug 17, 2018 | 31.74 | 32.31 | 31.74 | 32.05 | 2,078,309 | +0.27(+0.85%) |
Aug 16, 2018 | 31.86 | 32.42 | 31.74 | 31.78 | 2,155,484 | -0.01(-0.03%) |
Aug 15, 2018 | 31.62 | 31.84 | 31.18 | 31.79 | 2,694,546 | -0.09(-0.29%) |
Aug 14, 2018 | 31.89 | 32.37 | 31.79 | 31.88 | 2,741,770 | +0.05(+0.15%) |
Aug 13, 2018 | 33.06 | 33.06 | 31.71 | 31.84 | 3,371,459 | -1.40(-4.21%) |
Aug 10, 2018 | 33.59 | 33.63 | 32.82 | 33.23 | 2,126,502 | -0.57(-1.68%) |
Aug 09, 2018 | 33.67 | 34.17 | 33.49 | 33.80 | 1,734,000 | +0.22(+0.67%) |
Aug 08, 2018 | 33.49 | 33.81 | 33.29 | 33.58 | 2,031,567 | +0.11(+0.33%) |
Aug 07, 2018 | 32.86 | 33.62 | 32.79 | 33.47 | 1,663,272 | +0.61(+1.84%) |
Aug 06, 2018 | 32.67 | 32.89 | 32.26 | 32.86 | 1,055,040 | +0.18(+0.54%) |
Aug 03, 2018 | 32.53 | 32.87 | 32.35 | 32.68 | 1,539,492 | +0.19(+0.57%) |
Aug 02, 2018 | 32.53 | 32.78 | 32.26 | 32.50 | 2,020,842 | -0.40(-1.22%) |
Aug 01, 2018 | 32.74 | 32.93 | 32.42 | 32.90 | 2,287,841 | +0.05(+0.14%) |
Jul 31, 2018 | 32.91 | 33.19 | 32.61 | 32.85 | 1,744,089 | +0.08(+0.26%) |
Jul 30, 2018 | 32.75 | 33.18 | 32.69 | 32.77 | 1,683,880 | +0.03(+0.09%) |
Jul 27, 2018 | 33.36 | 33.54 | 32.53 | 32.74 | 2,232,763 | -0.50(-1.51%) |
Jul 26, 2018 | 32.78 | 33.40 | 32.38 | 33.24 | 3,658,751 | +0.66(+2.03%) |
Jul 25, 2018 | 33.71 | 33.71 | 31.99 | 32.58 | 4,653,926 | -1.19(-3.53%) |
Jul 24, 2018 | 34.42 | 34.59 | 33.67 | 33.77 | 2,729,982 | -0.63(-1.84%) |
Jul 23, 2018 | 34.70 | 34.90 | 34.26 | 34.41 | 2,026,098 | -0.38(-1.10%) |
Jul 20, 2018 | 35.46 | 35.46 | 34.61 | 34.79 | 1,392,771 | -0.66(-1.87%) |
Jul 19, 2018 | 35.30 | 35.64 | 35.13 | 35.45 | 1,267,630 | +0.18(+0.50%) |
Jul 18, 2018 | 35.10 | 35.32 | 34.64 | 35.27 | 1,826,506 | -0.17(-0.47%) |
Jul 17, 2018 | 34.47 | 35.57 | 34.40 | 35.44 | 2,100,653 | +0.96(+2.78%) |
Jul 16, 2018 | 34.54 | 34.78 | 34.08 | 34.48 | 1,741,865 | -0.12(-0.35%) |
Jul 13, 2018 | 34.64 | 34.79 | 34.46 | 34.60 | 2,341,961 | -0.01(-0.03%) |
Jul 12, 2018 | 34.73 | 34.83 | 34.25 | 34.61 | 1,510,257 | +0.08(+0.24%) |
Jul 11, 2018 | 34.48 | 34.75 | 34.35 | 34.53 | 1,961,800 | -0.04(-0.11%) |
Jul 10, 2018 | 35.25 | 35.35 | 34.37 | 34.56 | 2,860,306 | -0.58(-1.64%) |
Jul 09, 2018 | 35.44 | 35.44 | 34.69 | 35.14 | 2,751,927 | +0.76(+2.22%) |
Jul 06, 2018 | 34.46 | 34.86 | 34.16 | 34.38 | 1,353,474 | +0.01(+0.03%) |
Jul 05, 2018 | 34.51 | 34.57 | 33.82 | 34.37 | 1,739,153 | +0.11(+0.33%) |
Jul 03, 2018 | 34.26 | 34.26 | 34.26 | 0 | +0.13(+0.38%) | |
Jul 02, 2018 | 34.04 | 34.51 | 33.73 | 34.13 | 2,367,911 | -0.23(-0.68%) |
Jun 29, 2018 | 34.35 | 34.83 | 34.24 | 34.36 | 2,519,997 | +0.49(+1.45%) |
Jun 28, 2018 | 33.54 | 33.93 | 33.18 | 33.87 | 3,035,792 | +0.42(+1.25%) |
Jun 27, 2018 | 34.30 | 34.42 | 33.44 | 33.45 | 1,825,775 | -0.80(-2.33%) |
Jun 26, 2018 | 34.79 | 35.48 | 33.97 | 34.25 | 2,819,852 | +0.39(+1.15%) |
Jun 25, 2018 | 34.47 | 34.54 | 33.55 | 33.86 | 1,999,008 | -0.61(-1.78%) |
Jun 22, 2018 | 34.61 | 34.97 | 34.31 | 34.47 | 3,775,082 | -0.27(-0.78%) |
Jun 21, 2018 | 34.82 | 35.04 | 34.54 | 34.74 | 2,759,223 | +0.00(+0.00%) |
Jun 20, 2018 | 34.85 | 35.03 | 34.18 | 34.74 | 2,994,906 | -0.16(-0.45%) |
Jun 19, 2018 | 34.91 | 35.52 | 34.72 | 34.90 | 2,584,413 | -0.20(-0.56%) |
Jun 18, 2018 | 35.63 | 36.19 | 34.88 | 35.09 | 2,450,733 | -0.85(-2.38%) |
Jun 15, 2018 | 36.27 | 35.44 | 35.95 | 3,159,660 | -0.33(-0.90%) | |
Jun 14, 2018 | 36.15 | 36.42 | 35.48 | 36.27 | 2,597,011 | +0.08(+0.23%) |
Jun 13, 2018 | 37.48 | 37.48 | 36.00 | 36.19 | 3,990,807 | -1.63(-4.32%) |
Jun 12, 2018 | 37.40 | 37.98 | 37.27 | 37.83 | 1,694,753 | +0.55(+1.47%) |
Jun 11, 2018 | 37.64 | 37.80 | 37.27 | 37.28 | 1,749,746 | -0.36(-0.96%) |
Jun 08, 2018 | 36.52 | 37.78 | 36.39 | 37.64 | 2,258,417 | +1.11(+3.03%) |
Jun 07, 2018 | 36.51 | 36.86 | 36.23 | 36.53 | 4,281,473 | +0.12(+0.33%) |
Jun 06, 2018 | 36.41 | 3,432,175 | -0.10(-0.28%) | |||
Jun 05, 2018 | 36.73 | 37.05 | 36.39 | 36.52 | 2,323,666 | -0.29(-0.78%) |
Jun 04, 2018 | 36.85 | 37.15 | 36.65 | 36.80 | 1,173,115 | +0.08(+0.23%) |
Jun 01, 2018 | 36.94 | 36.94 | 36.40 | 36.72 | 1,565,413 | +0.04(+0.10%) |
May 31, 2018 | 37.22 | 37.22 | 36.50 | 36.68 | 4,893,911 | -0.38(-1.03%) |
May 30, 2018 | 38.26 | 38.30 | 37.02 | 37.06 | 3,374,318 | -0.96(-2.52%) |
May 29, 2018 | 37.59 | 38.39 | 37.54 | 38.02 | 1,961,426 | +0.15(+0.39%) |
May 25, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.68(+1.82%) | |
May 24, 2018 | 37.10 | 37.81 | 36.90 | 37.19 | 4,241,060 | +0.12(+0.33%) |
May 23, 2018 | 36.27 | 37.36 | 36.25 | 37.07 | 4,596,425 | +0.42(+1.14%) |
May 22, 2018 | 38.90 | 38.98 | 36.60 | 36.65 | 8,319,192 | -3.87(-9.56%) |
May 21, 2018 | 40.37 | 40.71 | 40.12 | 40.53 | 3,453,362 | +0.44(+1.09%) |
May 18, 2018 | 39.34 | 40.31 | 39.18 | 40.09 | 2,717,574 | +0.71(+1.79%) |
May 17, 2018 | 38.70 | 39.52 | 38.70 | 39.39 | 2,641,498 | +0.65(+1.68%) |
May 16, 2018 | 37.98 | 38.75 | 37.81 | 38.74 | 2,391,472 | +0.75(+1.98%) |
May 15, 2018 | 39.29 | 39.35 | 37.83 | 37.98 | 4,142,373 | -1.76(-4.44%) |
May 14, 2018 | 39.89 | 40.01 | 39.42 | 39.75 | 1,676,585 | +0.12(+0.30%) |
May 11, 2018 | 39.49 | 39.86 | 39.44 | 39.63 | 1,432,521 | +0.12(+0.31%) |
May 10, 2018 | 39.36 | 39.90 | 39.30 | 39.51 | 1,465,122 | +0.25(+0.64%) |
May 09, 2018 | 40.44 | 40.48 | 39.05 | 39.26 | 2,110,965 | -1.25(-3.10%) |
May 08, 2018 | 40.21 | 40.70 | 40.03 | 40.51 | 1,653,177 | +0.08(+0.21%) |
May 07, 2018 | 40.55 | 40.57 | 39.96 | 40.43 | 1,662,154 | +0.07(+0.18%) |
May 04, 2018 | 39.62 | 40.51 | 39.26 | 40.35 | 1,143,521 | +0.61(+1.54%) |
May 03, 2018 | 39.13 | 39.82 | 38.82 | 39.74 | 1,074,458 | +0.66(+1.69%) |
May 02, 2018 | 39.89 | 39.97 | 38.98 | 39.08 | 1,427,146 | -0.82(-2.05%) |
May 01, 2018 | 39.16 | 40.02 | 39.00 | 39.90 | 2,171,312 | +0.73(+1.87%) |
Apr 30, 2018 | 40.38 | 40.59 | 39.16 | 39.16 | 1,824,042 | -1.26(-3.12%) |
Apr 27, 2018 | 39.86 | 40.71 | 39.72 | 40.43 | 2,156,511 | +0.53(+1.33%) |
Apr 26, 2018 | 39.32 | 40.09 | 38.61 | 39.90 | 2,910,598 | +0.85(+2.19%) |
Apr 25, 2018 | 38.14 | 39.09 | 37.74 | 39.04 | 3,094,553 | +0.97(+2.54%) |
Apr 24, 2018 | 38.95 | 39.37 | 37.79 | 38.08 | 2,419,314 | -0.45(-1.16%) |
Apr 23, 2018 | 38.54 | 38.96 | 37.95 | 38.52 | 1,238,393 | +0.09(+0.24%) |
Apr 20, 2018 | 38.66 | 39.02 | 38.23 | 38.43 | 2,126,011 | -0.29(-0.74%) |
Apr 19, 2018 | 40.10 | 40.10 | 38.01 | 38.72 | 2,883,385 | -1.50(-3.74%) |
Apr 18, 2018 | 40.56 | 40.56 | 40.05 | 40.22 | 1,314,602 | -0.10(-0.25%) |
Apr 17, 2018 | 40.05 | 40.45 | 39.90 | 40.32 | 1,826,853 | +0.67(+1.69%) |
Apr 16, 2018 | 39.55 | 40.18 | 39.30 | 39.66 | 3,144,510 | +0.32(+0.80%) |
Apr 13, 2018 | 39.53 | 39.76 | 39.05 | 39.34 | 1,604,972 | +0.08(+0.21%) |
Apr 12, 2018 | 39.81 | 40.04 | 39.01 | 39.26 | 2,287,958 | -0.46(-1.17%) |
Apr 11, 2018 | 39.82 | 40.47 | 39.67 | 39.72 | 1,359,407 | -0.40(-0.99%) |
Apr 10, 2018 | 40.52 | 40.68 | 39.90 | 40.12 | 1,746,932 | +0.25(+0.63%) |
Apr 09, 2018 | 40.23 | 40.56 | 39.84 | 39.87 | 1,463,181 | -0.15(-0.37%) |
Apr 06, 2018 | 41.10 | 41.51 | 39.46 | 40.02 | 2,013,126 | -1.32(-3.20%) |
Apr 05, 2018 | 40.97 | 41.96 | 40.83 | 41.34 | 2,901,746 | +0.71(+1.76%) |
Apr 04, 2018 | 38.55 | 40.73 | 38.55 | 40.63 | 3,436,359 | +1.58(+4.06%) |
Apr 03, 2018 | 39.06 | 39.15 | 37.86 | 39.04 | 2,135,899 | +0.18(+0.45%) |
Apr 02, 2018 | 39.91 | 39.91 | 37.99 | 38.87 | 2,315,554 | -1.20(-3.01%) |
Mar 29, 2018 | 40.07 | 40.07 | 40.07 | 0 | +0.54(+1.36%) | |
Mar 28, 2018 | 40.17 | 40.38 | 39.44 | 39.53 | 2,128,254 | -0.68(-1.68%) |
Mar 27, 2018 | 41.26 | 41.26 | 39.92 | 40.21 | 2,368,065 | -0.77(-1.88%) |
Mar 26, 2018 | 41.35 | 41.55 | 40.16 | 40.98 | 1,749,725 | +0.40(+0.98%) |
Mar 23, 2018 | 41.15 | 41.92 | 40.58 | 40.58 | 2,030,615 | -0.23(-0.57%) |
Mar 22, 2018 | 41.17 | 42.05 | 40.80 | 40.81 | 1,708,900 | -0.88(-2.11%) |
Mar 21, 2018 | 40.97 | 41.96 | 40.74 | 41.69 | 1,620,842 | +0.84(+2.06%) |
Mar 20, 2018 | 41.36 | 41.69 | 40.78 | 40.85 | 1,264,987 | -0.45(-1.10%) |
Mar 19, 2018 | 41.37 | 41.41 | 40.75 | 41.30 | 2,201,179 | -0.19(-0.47%) |
Mar 16, 2018 | 40.71 | 41.61 | 40.61 | 41.50 | 2,733,668 | +0.87(+2.14%) |
Mar 15, 2018 | 41.36 | 41.39 | 40.39 | 40.63 | 1,657,601 | -0.49(-1.19%) |
Mar 14, 2018 | 42.06 | 42.06 | 40.82 | 41.12 | 1,509,717 | -0.68(-1.62%) |
Mar 13, 2018 | 41.91 | 42.40 | 41.56 | 41.80 | 1,854,835 | +0.16(+0.38%) |
Mar 12, 2018 | 41.91 | 42.21 | 41.57 | 41.64 | 2,132,851 | -0.26(-0.62%) |
Mar 09, 2018 | 42.01 | 42.04 | 41.24 | 41.90 | 1,672,218 | +0.19(+0.47%) |
Mar 08, 2018 | 41.60 | 41.87 | 41.09 | 41.70 | 1,463,167 | +0.25(+0.60%) |
Mar 07, 2018 | 41.94 | 41.45 | 1,456,453 | -0.30(-0.71%) | ||
Mar 06, 2018 | 41.34 | 41.77 | 40.81 | 41.75 | 1,640,273 | +0.69(+1.67%) |
Mar 05, 2018 | 40.41 | 41.50 | 40.30 | 41.06 | 2,092,733 | +0.38(+0.93%) |
Mar 02, 2018 | 40.17 | 40.78 | 39.82 | 40.68 | 2,156,383 | +0.06(+0.16%) |
Mar 01, 2018 | 40.69 | 41.11 | 39.73 | 40.62 | 4,128,690 | +0.01(+0.02%) |
Feb 28, 2018 | 42.05 | 42.06 | 40.24 | 40.61 | 5,250,133 | -1.18(-2.82%) |
Feb 27, 2018 | 44.92 | 45.62 | 41.58 | 41.79 | 6,664,391 | -2.25(-5.11%) |
Feb 26, 2018 | 43.55 | 44.20 | 42.96 | 44.04 | 3,765,305 | +0.91(+2.11%) |
Feb 23, 2018 | 42.91 | 43.14 | 42.12 | 43.13 | 2,365,330 | +0.29(+0.67%) |
Feb 22, 2018 | 42.73 | 42.84 | 2,553,826 | -0.41(-0.94%) | ||
Feb 21, 2018 | 43.55 | 44.76 | 43.20 | 43.25 | 2,697,267 | -0.09(-0.21%) |
Feb 20, 2018 | 43.42 | 43.95 | 43.11 | 43.34 | 1,660,622 | -0.27(-0.62%) |
Feb 16, 2018 | 43.61 | 43.61 | 43.61 | 0 | +0.44(+1.03%) | |
Feb 15, 2018 | 43.40 | 43.48 | 42.61 | 43.17 | 1,743,751 | +0.09(+0.21%) |
Feb 14, 2018 | 41.75 | 43.26 | 41.75 | 43.07 | 2,125,059 | +0.83(+1.97%) |
Feb 13, 2018 | 41.91 | 42.31 | 41.71 | 42.24 | 1,829,638 | +0.26(+0.62%) |
Feb 12, 2018 | 41.52 | 42.23 | 40.99 | 41.98 | 2,289,349 | +0.72(+1.75%) |
Feb 09, 2018 | 41.19 | 41.67 | 39.91 | 41.26 | 2,881,342 | +0.72(+1.78%) |
Feb 08, 2018 | 42.59 | 42.67 | 40.54 | 40.54 | 3,063,856 | -2.12(-4.97%) |
Feb 07, 2018 | 43.14 | 44.30 | 42.64 | 42.66 | 2,818,258 | -0.66(-1.52%) |
Feb 06, 2018 | 40.49 | 43.66 | 40.18 | 43.32 | 3,452,370 | +1.16(+2.75%) |
Feb 05, 2018 | 42.56 | 43.08 | 41.34 | 42.16 | 4,109,541 | -0.83(-1.94%) |
Feb 02, 2018 | 43.40 | 43.73 | 42.62 | 42.99 | 5,071,380 | -0.88(-2.01%) |
Feb 01, 2018 | 42.76 | 44.19 | 42.74 | 43.87 | 3,167,150 | +0.71(+1.65%) |
Jan 31, 2018 | 44.16 | 44.82 | 43.06 | 43.16 | 2,463,610 | -0.41(-0.94%) |
Jan 30, 2018 | 43.52 | 43.55 | 42.79 | 43.57 | 3,135,701 | -0.44(-0.99%) |
Jan 29, 2018 | 45.53 | 45.57 | 43.92 | 44.00 | 2,952,659 | -1.69(-3.69%) |
Jan 26, 2018 | 46.22 | 46.41 | 45.39 | 45.69 | 1,513,955 | -0.37(-0.80%) |
Jan 25, 2018 | 47.71 | 47.71 | 45.75 | 46.06 | 2,107,000 | -1.59(-3.34%) |
Jan 24, 2018 | 48.44 | 48.52 | 47.32 | 47.65 | 1,679,840 | -0.74(-1.53%) |
Jan 23, 2018 | 48.85 | 48.86 | 47.84 | 48.39 | 1,111,328 | -0.29(-0.59%) |
Jan 22, 2018 | 48.16 | 48.68 | 47.91 | 48.68 | 1,497,360 | +0.61(+1.27%) |
Jan 19, 2018 | 47.95 | 48.13 | 47.48 | 48.07 | 1,524,587 | +0.29(+0.60%) |
Jan 18, 2018 | 48.51 | 48.59 | 47.71 | 47.78 | 1,563,716 | -0.46(-0.96%) |
Jan 17, 2018 | 47.49 | 48.45 | 47.25 | 48.24 | 2,157,808 | +1.15(+2.44%) |
Jan 16, 2018 | 48.20 | 48.26 | 46.88 | 47.10 | 1,634,170 | -0.69(-1.45%) |
Jan 12, 2018 | 47.79 | 47.79 | 47.79 | 0 | -0.21(-0.44%) | |
Jan 11, 2018 | 47.30 | 48.04 | 47.22 | 48.00 | 2,340,534 | +1.22(+2.61%) |
Jan 10, 2018 | 47.85 | 47.85 | 46.78 | 46.78 | 3,308,240 | -1.42(-2.94%) |
Jan 09, 2018 | 48.21 | 48.48 | 47.79 | 48.20 | 2,371,011 | +0.19(+0.39%) |
Jan 08, 2018 | 47.30 | 48.09 | 47.15 | 48.01 | 1,995,232 | +0.64(+1.35%) |
Jan 05, 2018 | 46.62 | 47.41 | 46.48 | 47.37 | 2,550,502 | +1.00(+2.15%) |
Jan 04, 2018 | 46.91 | 47.02 | 45.84 | 46.37 | 2,647,217 | -0.27(-0.58%) |
Jan 03, 2018 | 45.00 | 46.72 | 44.94 | 46.64 | 3,060,629 | +1.94(+4.35%) |
Jan 02, 2018 | 44.57 | 44.80 | 44.15 | 44.70 | 2,200,634 | +0.28(+0.62%) |
Dec 29, 2017 | 44.42 | 44.42 | 44.42 | 0 | -0.44(-0.99%) | |
Dec 28, 2017 | 44.51 | 44.92 | 44.44 | 44.87 | 1,615,943 | +0.43(+0.98%) |
Dec 27, 2017 | 44.18 | 44.65 | 44.06 | 44.43 | 2,010,997 | +0.38(+0.86%) |
Dec 26, 2017 | 43.76 | 44.11 | 43.76 | 44.05 | 1,669,990 | +0.31(+0.70%) |
Dec 22, 2017 | 44.20 | 44.27 | 43.65 | 43.75 | 1,897,842 | -0.17(-0.38%) |
Dec 21, 2017 | 44.07 | 44.22 | 43.76 | 43.91 | 1,548,787 | +0.07(+0.17%) |
Dec 20, 2017 | 44.12 | 44.29 | 43.60 | 43.84 | 2,084,628 | -0.05(-0.11%) |
Dec 19, 2017 | 44.26 | 44.67 | 43.87 | 43.89 | 2,175,847 | -0.37(-0.84%) |
Dec 18, 2017 | 44.51 | 44.69 | 44.15 | 44.26 | 2,480,671 | +0.13(+0.29%) |
Dec 15, 2017 | 43.57 | 44.39 | 43.51 | 44.13 | 5,405,958 | +0.57(+1.32%) |
Dec 14, 2017 | 43.56 | 44.42 | 43.39 | 43.55 | 3,040,634 | +0.02(+0.04%) |
Dec 13, 2017 | 43.69 | 43.83 | 43.15 | 43.53 | 3,168,727 | -0.03(-0.06%) |
Dec 12, 2017 | 44.08 | 44.53 | 43.49 | 43.56 | 3,264,274 | -0.60(-1.36%) |
Dec 11, 2017 | 44.40 | 44.57 | 43.88 | 44.16 | 3,579,614 | -0.12(-0.27%) |
Dec 08, 2017 | 43.77 | 44.32 | 43.40 | 44.28 | 3,509,732 | +0.80(+1.85%) |
Dec 07, 2017 | 43.07 | 43.87 | 42.67 | 43.48 | 5,163,350 | +0.30(+0.69%) |
Dec 06, 2017 | 44.30 | 43.41 | 43.18 | 4,411,184 | -0.23(-0.53%) | |
Dec 05, 2017 | 42.55 | 44.53 | 41.95 | 43.41 | 8,947,599 | -3.45(-7.36%) |
Dec 04, 2017 | 46.68 | 46.95 | 46.54 | 46.86 | 5,405,455 | +0.92(+1.99%) |
Dec 01, 2017 | 46.50 | 46.72 | 45.52 | 45.95 | 3,190,587 | -0.61(-1.31%) |
Nov 30, 2017 | 46.65 | 47.13 | 46.22 | 46.56 | 4,058,334 | +0.22(+0.48%) |
Nov 29, 2017 | 45.73 | 46.68 | 45.37 | 46.34 | 3,086,786 | +0.57(+1.25%) |
Nov 28, 2017 | 44.82 | 45.80 | 44.80 | 45.76 | 3,076,878 | +1.19(+2.68%) |
Nov 27, 2017 | 44.73 | 44.73 | 44.32 | 44.57 | 2,333,464 | -0.20(-0.45%) |
Nov 24, 2017 | 44.73 | 45.11 | 44.53 | 44.77 | 622,701 | +0.31(+0.69%) |
Nov 22, 2017 | 44.46 | 44.62 | 44.04 | 44.47 | 1,006,003 | +0.11(+0.25%) |
Nov 21, 2017 | 43.66 | 44.48 | 43.65 | 44.36 | 1,712,438 | +0.89(+2.04%) |
Nov 20, 2017 | 43.56 | 43.89 | 43.37 | 43.47 | 1,724,553 | -0.01(-0.02%) |
Nov 17, 2017 | 43.10 | 43.89 | 42.93 | 43.48 | 1,508,368 | +0.25(+0.58%) |
Nov 16, 2017 | 43.58 | 43.65 | 43.15 | 43.23 | 1,865,296 | -0.19(-0.45%) |
Nov 15, 2017 | 43.33 | 43.60 | 40.46 | 43.42 | 1,434,701 | -0.10(-0.23%) |
Nov 14, 2017 | 42.48 | 43.57 | 42.35 | 43.52 | 2,140,006 | +0.93(+2.17%) |
Nov 13, 2017 | 42.39 | 42.80 | 42.24 | 42.60 | 1,718,560 | +0.13(+0.30%) |
Nov 10, 2017 | 42.30 | 42.86 | 42.08 | 42.47 | 1,836,776 | +0.10(+0.24%) |
Nov 09, 2017 | 42.07 | 42.80 | 41.46 | 42.37 | 3,727,850 | -0.21(-0.50%) |
Nov 08, 2017 | 41.95 | 42.95 | 41.39 | 42.58 | 1,896,688 | +0.63(+1.50%) |
Nov 07, 2017 | 41.49 | 42.32 | 41.44 | 41.95 | 2,430,571 | +0.47(+1.14%) |
Nov 06, 2017 | 40.74 | 41.58 | 40.49 | 41.48 | 2,377,635 | +0.87(+2.14%) |
Nov 03, 2017 | 40.74 | 41.29 | 40.31 | 40.61 | 3,189,537 | +0.10(+0.25%) |
Nov 02, 2017 | 43.02 | 43.09 | 39.98 | 40.51 | 8,601,558 | -2.63(-6.09%) |
Nov 01, 2017 | 42.79 | 43.14 | 42.55 | 43.14 | 1,654,970 | +0.55(+1.28%) |
Oct 31, 2017 | 42.16 | 42.71 | 41.90 | 42.59 | 2,177,857 | +0.49(+1.16%) |
Oct 30, 2017 | 42.22 | 42.31 | 41.52 | 42.10 | 2,379,003 | -0.03(-0.07%) |
Oct 27, 2017 | 42.00 | 42.23 | 41.61 | 42.13 | 1,331,591 | +0.20(+0.49%) |
Oct 26, 2017 | 41.59 | 42.00 | 41.42 | 41.92 | 1,120,612 | +0.55(+1.32%) |
Oct 25, 2017 | 41.27 | 41.97 | 41.17 | 41.38 | 1,511,634 | +0.11(+0.27%) |
Oct 24, 2017 | 41.39 | 41.47 | 41.17 | 41.27 | 1,487,718 | +0.23(+0.56%) |
Oct 23, 2017 | 41.05 | 41.41 | 40.92 | 41.04 | 1,496,454 | +0.14(+0.34%) |
Oct 20, 2017 | 40.80 | 41.00 | 40.61 | 40.90 | 1,454,414 | +0.23(+0.57%) |
Oct 19, 2017 | 39.75 | 40.67 | 39.63 | 40.67 | 1,398,019 | +0.79(+1.97%) |
Oct 18, 2017 | 39.89 | 40.03 | 39.54 | 39.88 | 1,337,565 | +0.06(+0.16%) |
Oct 17, 2017 | 39.58 | 39.96 | 39.42 | 39.81 | 1,084,051 | +0.26(+0.66%) |
Oct 16, 2017 | 39.40 | 39.59 | 39.29 | 39.56 | 1,275,040 | +0.26(+0.66%) |
Oct 13, 2017 | 39.53 | 39.59 | 39.23 | 39.30 | 1,392,235 | -0.17(-0.42%) |
Oct 12, 2017 | 39.84 | 39.96 | 39.39 | 39.46 | 1,766,053 | -0.41(-1.02%) |
Oct 11, 2017 | 39.61 | 39.89 | 39.58 | 39.87 | 1,025,190 | +0.21(+0.54%) |
Oct 10, 2017 | 39.63 | 39.70 | 39.24 | 39.66 | 1,217,554 | +0.13(+0.33%) |
Oct 09, 2017 | 39.47 | 39.62 | 39.23 | 39.53 | 868,794 | +0.09(+0.23%) |
Oct 06, 2017 | 39.09 | 39.52 | 38.91 | 39.44 | 1,332,050 | +0.35(+0.90%) |
Oct 05, 2017 | 39.32 | 39.42 | 38.95 | 39.09 | 1,861,640 | -0.16(-0.40%) |
Oct 04, 2017 | 38.72 | 39.26 | 38.64 | 39.24 | 1,728,770 | +0.53(+1.36%) |
Oct 03, 2017 | 38.69 | 38.89 | 38.17 | 38.72 | 2,467,723 | +0.33(+0.87%) |