Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.60 | 40.82 | 40.20 | 40.29 | 2,902,936 | +0.17(+0.42%) |
Oct 30, 2018 | 39.56 | 40.21 | 39.25 | 40.12 | 2,262,329 | +0.76(+1.93%) |
Oct 29, 2018 | 39.25 | 39.82 | 38.86 | 39.36 | 2,152,815 | +0.59(+1.52%) |
Oct 26, 2018 | 38.76 | 39.43 | 38.05 | 38.77 | 2,337,400 | -0.57(-1.45%) |
Oct 25, 2018 | 38.74 | 39.76 | 38.68 | 39.34 | 2,024,090 | +0.79(+2.05%) |
Oct 24, 2018 | 39.46 | 39.78 | 38.55 | 38.55 | 2,693,817 | -0.74(-1.88%) |
Oct 23, 2018 | 38.64 | 39.64 | 38.20 | 39.29 | 2,688,813 | +0.03(+0.08%) |
Oct 22, 2018 | 39.76 | 40.07 | 39.08 | 39.26 | 1,657,241 | -0.29(-0.73%) |
Oct 19, 2018 | 39.41 | 39.93 | 39.29 | 39.55 | 1,820,200 | +0.16(+0.41%) |
Oct 18, 2018 | 39.45 | 40.06 | 39.28 | 39.39 | 1,672,066 | -0.27(-0.68%) |
Oct 17, 2018 | 40.30 | 40.53 | 39.45 | 39.66 | 1,698,103 | -0.66(-1.64%) |
Oct 16, 2018 | 39.70 | 40.41 | 39.54 | 40.32 | 2,176,002 | +0.84(+2.13%) |
Oct 15, 2018 | 38.91 | 39.86 | 38.88 | 39.48 | 2,681,026 | +0.57(+1.46%) |
Oct 12, 2018 | 39.44 | 40.04 | 38.53 | 38.91 | 3,061,500 | -0.10(-0.26%) |
Oct 11, 2018 | 39.91 | 40.16 | 38.62 | 39.01 | 3,099,334 | -1.00(-2.50%) |
Oct 10, 2018 | 40.91 | 41.35 | 39.95 | 40.01 | 3,754,439 | -1.19(-2.89%) |
Oct 09, 2018 | 42.04 | 42.27 | 41.03 | 41.20 | 4,106,778 | -0.86(-2.04%) |
Oct 08, 2018 | 42.07 | 42.41 | 41.77 | 42.06 | 1,781,923 | -0.01(-0.02%) |
Oct 05, 2018 | 43.25 | 43.41 | 41.80 | 42.07 | 2,381,700 | -1.20(-2.77%) |
Oct 04, 2018 | 44.41 | 44.44 | 43.22 | 43.27 | 2,204,980 | -1.05(-2.37%) |
Oct 03, 2018 | 44.42 | 44.74 | 44.15 | 44.32 | 1,650,648 | +0.26(+0.59%) |
Oct 02, 2018 | 44.29 | 44.57 | 44.05 | 44.06 | 1,890,731 | -0.38(-0.86%) |
Oct 01, 2018 | 44.26 | 44.64 | 44.23 | 44.44 | 1,575,410 | +0.34(+0.77%) |
Sep 28, 2018 | 44.06 | 44.30 | 43.56 | 44.10 | 1,886,500 | -0.10(-0.23%) |
Sep 27, 2018 | 44.26 | 44.52 | 44.11 | 44.20 | 1,042,475 | -0.13(-0.29%) |
Sep 26, 2018 | 44.54 | 44.83 | 44.30 | 44.33 | 1,663,429 | -0.21(-0.47%) |
Sep 25, 2018 | 45.20 | 45.41 | 44.34 | 44.54 | 2,060,796 | -0.71(-1.57%) |
Sep 24, 2018 | 45.21 | 45.50 | 44.99 | 45.25 | 1,348,197 | -0.21(-0.46%) |
Sep 21, 2018 | 46.12 | 46.12 | 45.40 | 45.46 | 5,191,400 | -0.28(-0.61%) |
Sep 20, 2018 | 45.16 | 45.87 | 44.90 | 45.74 | 1,454,703 | +0.84(+1.87%) |
Sep 19, 2018 | 45.78 | 46.01 | 44.87 | 44.90 | 1,667,718 | -0.81(-1.77%) |
Sep 18, 2018 | 45.71 | 45.92 | 45.25 | 45.71 | 2,067,523 | -0.02(-0.04%) |
Sep 17, 2018 | 46.77 | 46.77 | 45.63 | 45.73 | 1,226,640 | -1.04(-2.22%) |
Sep 14, 2018 | 46.55 | 46.80 | 46.43 | 46.77 | 1,119,100 | +0.32(+0.69%) |
Sep 13, 2018 | 46.77 | 46.89 | 46.43 | 46.45 | 1,074,392 | -0.01(-0.02%) |
Sep 12, 2018 | 46.58 | 46.72 | 46.24 | 46.46 | 1,029,069 | -0.19(-0.41%) |
Sep 11, 2018 | 46.16 | 46.75 | 46.10 | 46.65 | 1,102,521 | +0.30(+0.65%) |
Sep 10, 2018 | 46.03 | 46.46 | 45.73 | 46.35 | 1,309,003 | +0.55(+1.20%) |
Sep 07, 2018 | 46.65 | 46.65 | 45.75 | 45.80 | 1,517,000 | -1.08(-2.30%) |
Sep 06, 2018 | 47.25 | 47.58 | 46.73 | 46.88 | 1,057,294 | -0.28(-0.59%) |
Sep 05, 2018 | 47.39 | 47.60 | 46.96 | 47.16 | 1,484,902 | -0.34(-0.72%) |
Sep 04, 2018 | 48.79 | 48.82 | 47.45 | 47.50 | 1,834,807 | -1.31(-2.68%) |
Aug 31, 2018 | 48.81 | 48.81 | 48.81 | 0 | +0.76(+1.58%) | |
Aug 30, 2018 | 47.90 | 48.49 | 47.85 | 48.05 | 1,383,764 | +0.10(+0.21%) |
Aug 29, 2018 | 48.34 | 48.40 | 47.83 | 47.95 | 1,234,080 | -0.39(-0.81%) |
Aug 28, 2018 | 48.02 | 48.42 | 47.68 | 48.34 | 1,435,788 | +0.37(+0.77%) |
Aug 27, 2018 | 47.92 | 48.27 | 47.74 | 47.97 | 1,646,173 | +0.41(+0.86%) |
Aug 24, 2018 | 47.65 | 48.04 | 47.51 | 47.56 | 1,083,400 | -0.07(-0.15%) |
Aug 23, 2018 | 47.87 | 47.87 | 47.42 | 47.63 | 1,385,384 | -0.22(-0.46%) |
Aug 22, 2018 | 47.93 | 48.18 | 47.76 | 47.85 | 1,056,111 | -0.23(-0.48%) |
Aug 21, 2018 | 47.52 | 48.29 | 47.45 | 48.08 | 1,431,137 | +0.76(+1.61%) |
Aug 20, 2018 | 47.42 | 47.59 | 47.26 | 47.32 | 1,451,348 | -0.22(-0.46%) |
Aug 17, 2018 | 46.92 | 47.59 | 46.64 | 47.54 | 3,710,900 | +0.66(+1.41%) |
Aug 16, 2018 | 46.61 | 47.25 | 46.49 | 46.88 | 1,518,547 | +0.37(+0.80%) |
Aug 15, 2018 | 46.69 | 47.02 | 46.18 | 46.51 | 1,547,726 | -0.41(-0.87%) |
Aug 14, 2018 | 46.23 | 47.04 | 46.16 | 46.92 | 2,585,404 | +0.84(+1.82%) |
Aug 13, 2018 | 46.86 | 47.07 | 46.06 | 46.08 | 2,191,639 | -0.91(-1.94%) |
Aug 10, 2018 | 47.51 | 47.73 | 46.96 | 46.99 | 1,474,100 | -0.98(-2.04%) |
Aug 09, 2018 | 47.94 | 48.23 | 47.50 | 47.97 | 1,245,257 | -0.10(-0.21%) |
Aug 08, 2018 | 49.58 | 49.58 | 47.77 | 48.07 | 1,870,878 | -1.53(-3.08%) |
Aug 07, 2018 | 49.63 | 49.77 | 49.32 | 49.60 | 1,250,206 | +0.23(+0.47%) |
Aug 06, 2018 | 49.34 | 49.53 | 48.99 | 49.37 | 1,195,914 | -0.13(-0.26%) |
Aug 03, 2018 | 49.69 | 49.81 | 49.16 | 49.50 | 1,282,700 | +0.18(+0.36%) |
Aug 02, 2018 | 49.28 | 49.73 | 48.72 | 49.32 | 1,754,443 | -0.54(-1.08%) |
Aug 01, 2018 | 49.77 | 50.04 | 49.38 | 49.86 | 1,684,631 | +0.06(+0.12%) |
Jul 31, 2018 | 49.44 | 50.02 | 49.28 | 49.80 | 1,539,586 | +0.62(+1.26%) |
Jul 30, 2018 | 49.94 | 50.19 | 49.11 | 49.18 | 1,045,517 | -0.79(-1.58%) |
Jul 27, 2018 | 50.11 | 50.43 | 49.74 | 49.97 | 1,524,900 | +0.13(+0.26%) |
Jul 26, 2018 | 49.13 | 50.02 | 49.13 | 49.84 | 1,483,266 | +0.49(+0.99%) |
Jul 25, 2018 | 49.22 | 49.35 | 48.73 | 49.35 | 1,372,050 | +0.17(+0.35%) |
Jul 24, 2018 | 49.28 | 49.52 | 48.83 | 49.18 | 1,818,218 | -0.02(-0.04%) |
Jul 23, 2018 | 49.44 | 49.44 | 48.97 | 49.20 | 1,228,909 | -0.13(-0.26%) |
Jul 20, 2018 | 49.56 | 49.77 | 49.27 | 49.33 | 1,309,470 | -0.33(-0.66%) |
Jul 19, 2018 | 49.95 | 50.11 | 49.59 | 49.66 | 1,537,952 | -0.32(-0.64%) |
Jul 18, 2018 | 49.54 | 50.00 | 49.07 | 49.98 | 1,097,384 | +0.31(+0.62%) |
Jul 17, 2018 | 48.73 | 49.69 | 48.51 | 49.67 | 2,146,281 | +0.88(+1.80%) |
Jul 16, 2018 | 49.00 | 49.10 | 48.55 | 48.79 | 1,294,566 | -0.32(-0.65%) |
Jul 13, 2018 | 48.88 | 49.34 | 48.69 | 49.11 | 1,262,751 | +0.49(+1.01%) |
Jul 12, 2018 | 48.50 | 48.77 | 48.01 | 48.62 | 888,085 | +0.43(+0.89%) |
Jul 11, 2018 | 48.84 | 49.02 | 48.06 | 48.19 | 1,177,034 | -1.16(-2.35%) |
Jul 10, 2018 | 49.40 | 49.89 | 48.84 | 49.35 | 2,218,034 | +0.15(+0.30%) |
Jul 09, 2018 | 48.80 | 49.24 | 48.74 | 49.20 | 1,287,411 | +0.60(+1.23%) |
Jul 06, 2018 | 48.37 | 48.76 | 48.25 | 48.60 | 1,296,132 | +0.41(+0.85%) |
Jul 05, 2018 | 47.71 | 48.24 | 47.29 | 48.19 | 1,247,933 | +0.58(+1.22%) |
Jul 03, 2018 | 47.61 | 47.61 | 47.61 | 0 | -0.05(-0.10%) | |
Jul 02, 2018 | 47.28 | 47.68 | 46.51 | 47.66 | 1,877,018 | -0.08(-0.17%) |
Jun 29, 2018 | 47.45 | 48.09 | 47.10 | 47.74 | 1,773,452 | +0.39(+0.82%) |
Jun 28, 2018 | 46.76 | 47.40 | 46.68 | 47.35 | 1,295,348 | +0.22(+0.47%) |
Jun 27, 2018 | 47.63 | 48.10 | 47.09 | 47.13 | 2,536,606 | -0.08(-0.17%) |
Jun 26, 2018 | 47.17 | 47.37 | 46.71 | 47.21 | 2,898,674 | +0.09(+0.19%) |
Jun 25, 2018 | 48.71 | 48.75 | 46.97 | 47.12 | 2,201,228 | -1.68(-3.44%) |
Jun 22, 2018 | 49.05 | 49.19 | 48.58 | 48.80 | 2,368,710 | +0.08(+0.16%) |
Jun 21, 2018 | 49.08 | 49.13 | 48.64 | 48.72 | 1,223,327 | -0.33(-0.67%) |
Jun 20, 2018 | 48.91 | 49.07 | 48.59 | 49.05 | 1,314,792 | +0.34(+0.70%) |
Jun 19, 2018 | 48.34 | 48.71 | 47.93 | 48.71 | 2,393,092 | -0.04(-0.08%) |
Jun 18, 2018 | 48.23 | 48.78 | 48.20 | 48.75 | 2,140,275 | +0.11(+0.23%) |
Jun 15, 2018 | 48.67 | 48.30 | 48.64 | 2,697,918 | +0.34(+0.70%) | |
Jun 14, 2018 | 48.20 | 48.35 | 47.98 | 48.30 | 1,292,694 | +0.36(+0.75%) |
Jun 13, 2018 | 48.66 | 48.95 | 47.88 | 47.94 | 1,512,928 | -0.80(-1.64%) |
Jun 12, 2018 | 48.51 | 48.85 | 48.41 | 48.74 | 2,316,279 | +0.20(+0.41%) |
Jun 11, 2018 | 48.54 | 48.80 | 48.39 | 48.54 | 1,019,066 | -0.05(-0.10%) |
Jun 08, 2018 | 47.94 | 48.62 | 47.84 | 48.59 | 1,282,697 | +0.77(+1.61%) |
Jun 07, 2018 | 48.09 | 48.28 | 47.65 | 47.82 | 1,154,269 | -0.24(-0.50%) |
Jun 06, 2018 | 48.07 | 48.06 | 1,352,016 | +0.49(+1.03%) | ||
Jun 05, 2018 | 47.09 | 47.63 | 46.81 | 47.57 | 2,199,154 | +0.57(+1.21%) |
Jun 04, 2018 | 46.33 | 47.01 | 46.09 | 47.00 | 1,554,148 | +0.93(+2.02%) |
Jun 01, 2018 | 46.61 | 46.61 | 45.74 | 46.07 | 1,546,766 | -0.12(-0.26%) |
May 31, 2018 | 47.10 | 47.10 | 45.99 | 46.19 | 3,589,700 | -0.89(-1.89%) |
May 30, 2018 | 46.84 | 47.30 | 46.40 | 47.08 | 1,750,054 | +0.49(+1.05%) |
May 29, 2018 | 47.36 | 47.45 | 46.45 | 46.59 | 2,011,978 | -0.97(-2.04%) |
May 25, 2018 | 47.56 | 47.56 | 47.56 | 0 | -0.19(-0.40%) | |
May 24, 2018 | 47.79 | 48.16 | 47.10 | 47.75 | 1,994,410 | -0.10(-0.21%) |
May 23, 2018 | 47.50 | 47.86 | 47.18 | 47.85 | 1,596,631 | +0.17(+0.36%) |
May 22, 2018 | 47.72 | 47.88 | 47.43 | 47.68 | 1,442,337 | -0.05(-0.10%) |
May 21, 2018 | 47.62 | 47.99 | 47.49 | 47.73 | 1,255,188 | +0.30(+0.63%) |
May 18, 2018 | 47.48 | 47.69 | 47.25 | 47.43 | 1,364,802 | +0.01(+0.02%) |
May 17, 2018 | 47.25 | 47.45 | 46.85 | 47.42 | 1,305,583 | +0.00(+0.00%) |
May 16, 2018 | 46.85 | 47.66 | 46.75 | 47.42 | 1,408,077 | +0.49(+1.04%) |
May 15, 2018 | 46.71 | 47.18 | 46.70 | 46.93 | 2,364,889 | -0.03(-0.06%) |
May 14, 2018 | 47.25 | 47.56 | 46.80 | 46.96 | 1,498,219 | -0.08(-0.17%) |
May 11, 2018 | 47.40 | 47.78 | 46.59 | 47.04 | 1,659,696 | -0.20(-0.42%) |
May 10, 2018 | 47.00 | 47.70 | 46.99 | 47.24 | 2,069,340 | +0.53(+1.13%) |
May 09, 2018 | 46.67 | 46.84 | 46.04 | 46.71 | 1,826,358 | +0.23(+0.49%) |
May 08, 2018 | 46.40 | 46.67 | 46.06 | 46.48 | 2,653,926 | +0.20(+0.43%) |
May 07, 2018 | 46.79 | 47.25 | 46.10 | 46.28 | 1,746,269 | -0.45(-0.96%) |
May 04, 2018 | 45.69 | 47.03 | 45.68 | 46.73 | 1,307,596 | +0.77(+1.68%) |
May 03, 2018 | 46.19 | 46.46 | 45.15 | 45.96 | 2,072,530 | -0.33(-0.71%) |
May 02, 2018 | 46.01 | 46.55 | 45.05 | 46.29 | 4,235,204 | +0.49(+1.07%) |
May 01, 2018 | 45.25 | 45.82 | 45.18 | 45.80 | 2,287,079 | +0.49(+1.08%) |
Apr 30, 2018 | 45.82 | 46.16 | 45.26 | 45.31 | 1,492,229 | -0.36(-0.79%) |
Apr 27, 2018 | 45.17 | 45.70 | 45.11 | 45.67 | 1,779,951 | +0.45(+1.00%) |
Apr 26, 2018 | 45.45 | 45.91 | 45.18 | 45.22 | 2,103,788 | -0.17(-0.37%) |
Apr 25, 2018 | 46.64 | 46.75 | 45.29 | 45.39 | 2,486,543 | -1.50(-3.20%) |
Apr 24, 2018 | 47.63 | 47.78 | 46.59 | 46.89 | 2,348,980 | -0.39(-0.82%) |
Apr 23, 2018 | 47.57 | 47.85 | 47.05 | 47.28 | 1,451,206 | -0.15(-0.32%) |
Apr 20, 2018 | 47.63 | 47.94 | 47.38 | 47.43 | 2,111,681 | -0.12(-0.25%) |
Apr 19, 2018 | 47.96 | 48.05 | 47.44 | 47.55 | 1,532,252 | -0.35(-0.73%) |
Apr 18, 2018 | 48.26 | 48.44 | 47.88 | 47.90 | 1,262,535 | -0.16(-0.33%) |
Apr 17, 2018 | 47.97 | 48.33 | 47.57 | 48.06 | 1,702,460 | +0.48(+1.01%) |
Apr 16, 2018 | 47.06 | 47.74 | 46.61 | 47.58 | 1,977,830 | +0.97(+2.08%) |
Apr 13, 2018 | 47.39 | 47.55 | 46.40 | 46.61 | 2,054,709 | -0.60(-1.27%) |
Apr 12, 2018 | 47.64 | 47.72 | 47.13 | 47.21 | 1,290,769 | -0.03(-0.06%) |
Apr 11, 2018 | 47.40 | 47.70 | 47.14 | 47.24 | 1,326,072 | -0.63(-1.32%) |
Apr 10, 2018 | 47.92 | 48.00 | 47.49 | 47.87 | 2,083,250 | +0.60(+1.27%) |
Apr 09, 2018 | 46.88 | 47.83 | 46.80 | 47.27 | 1,377,207 | +0.54(+1.16%) |
Apr 06, 2018 | 47.37 | 47.67 | 46.44 | 46.73 | 1,804,882 | -1.06(-2.22%) |
Apr 05, 2018 | 47.49 | 47.96 | 47.21 | 47.79 | 1,192,878 | +0.54(+1.14%) |
Apr 04, 2018 | 46.35 | 47.31 | 45.88 | 47.25 | 1,532,078 | +0.42(+0.90%) |
Apr 03, 2018 | 46.89 | 47.64 | 46.34 | 46.83 | 2,577,401 | +0.37(+0.80%) |
Apr 02, 2018 | 47.03 | 47.21 | 45.83 | 46.46 | 2,031,793 | -0.76(-1.61%) |
Mar 29, 2018 | 47.22 | 47.22 | 47.22 | 0 | +0.52(+1.11%) | |
Mar 28, 2018 | 46.83 | 47.06 | 46.27 | 46.70 | 1,783,194 | +0.02(+0.04%) |
Mar 27, 2018 | 46.78 | 47.62 | 46.47 | 46.68 | 2,174,325 | -0.07(-0.15%) |
Mar 26, 2018 | 45.85 | 46.83 | 45.61 | 46.75 | 1,975,430 | +1.53(+3.38%) |
Mar 23, 2018 | 46.47 | 46.74 | 45.17 | 45.22 | 1,798,777 | -1.26(-2.71%) |
Mar 22, 2018 | 47.53 | 47.76 | 46.44 | 46.48 | 2,634,443 | -1.24(-2.60%) |
Mar 21, 2018 | 48.03 | 48.39 | 47.52 | 47.72 | 1,332,499 | -0.16(-0.33%) |
Mar 20, 2018 | 43.00 | 47.90 | 43.00 | 47.88 | 1,646,496 | +0.57(+1.20%) |
Mar 19, 2018 | 47.45 | 47.50 | 46.78 | 47.31 | 1,398,603 | -0.11(-0.23%) |
Mar 16, 2018 | 47.41 | 47.69 | 47.30 | 47.42 | 4,475,584 | +0.02(+0.04%) |
Mar 15, 2018 | 47.58 | 47.65 | 47.22 | 47.40 | 2,343,247 | +0.15(+0.32%) |
Mar 14, 2018 | 47.90 | 47.90 | 47.22 | 47.25 | 2,223,632 | -0.37(-0.78%) |
Mar 13, 2018 | 47.83 | 48.04 | 47.47 | 47.62 | 2,170,401 | -0.05(-0.10%) |
Mar 12, 2018 | 47.68 | 48.27 | 47.49 | 47.67 | 2,567,250 | +0.08(+0.17%) |
Mar 09, 2018 | 47.37 | 47.68 | 47.01 | 47.59 | 2,189,140 | +0.61(+1.30%) |
Mar 08, 2018 | 47.02 | 47.20 | 46.67 | 46.98 | 2,063,429 | +0.10(+0.21%) |
Mar 07, 2018 | 47.07 | 46.34 | 46.88 | 3,038,469 | -0.08(-0.17%) | |
Mar 06, 2018 | 47.10 | 47.47 | 46.86 | 46.96 | 3,048,404 | +0.21(+0.45%) |
Mar 05, 2018 | 45.93 | 47.09 | 45.80 | 46.75 | 2,547,135 | +0.65(+1.41%) |
Mar 02, 2018 | 45.87 | 46.19 | 45.41 | 46.10 | 3,050,287 | -0.30(-0.65%) |
Mar 01, 2018 | 46.76 | 47.31 | 46.27 | 46.40 | 2,700,719 | -0.35(-0.75%) |
Feb 28, 2018 | 47.23 | 47.81 | 46.75 | 46.75 | 2,973,978 | -0.32(-0.68%) |
Feb 27, 2018 | 46.80 | 47.51 | 46.79 | 47.07 | 4,719,244 | +0.43(+0.92%) |
Feb 26, 2018 | 46.02 | 46.76 | 45.53 | 46.64 | 1,710,116 | +0.69(+1.50%) |
Feb 23, 2018 | 45.09 | 45.97 | 44.96 | 45.95 | 2,174,608 | +1.17(+2.61%) |
Feb 22, 2018 | 44.78 | 2,831,290 | +0.30(+0.67%) | |||
Feb 21, 2018 | 44.97 | 45.43 | 44.48 | 44.48 | 2,537,656 | -0.42(-0.94%) |
Feb 20, 2018 | 44.91 | 45.32 | 44.40 | 44.90 | 2,318,909 | -0.30(-0.66%) |
Feb 16, 2018 | 45.20 | 45.20 | 45.20 | 0 | +0.27(+0.60%) | |
Feb 15, 2018 | 45.48 | 45.77 | 44.54 | 44.93 | 2,297,345 | -0.11(-0.24%) |
Feb 14, 2018 | 45.09 | 43.50 | 45.04 | 2,888,570 | +0.90(+2.04%) | |
Feb 13, 2018 | 42.90 | 44.25 | 42.90 | 44.14 | 2,808,323 | +0.99(+2.29%) |
Feb 12, 2018 | 42.24 | 43.24 | 41.90 | 43.15 | 3,063,291 | +1.25(+2.98%) |
Feb 09, 2018 | 42.56 | 42.71 | 40.59 | 41.90 | 3,083,368 | -0.02(-0.05%) |
Feb 08, 2018 | 42.48 | 43.25 | 41.84 | 41.92 | 3,532,335 | -0.62(-1.46%) |
Feb 07, 2018 | 42.55 | 43.07 | 42.36 | 42.54 | 2,935,031 | +0.01(+0.02%) |
Feb 06, 2018 | 40.88 | 42.79 | 40.11 | 42.53 | 3,195,446 | +0.26(+0.62%) |
Feb 05, 2018 | 43.73 | 44.03 | 41.69 | 42.27 | 3,494,689 | -1.84(-4.17%) |
Feb 02, 2018 | 45.50 | 45.51 | 43.90 | 44.11 | 2,750,645 | -1.70(-3.71%) |
Feb 01, 2018 | 45.50 | 45.82 | 45.05 | 45.81 | 2,022,378 | +0.12(+0.26%) |
Jan 31, 2018 | 45.79 | 46.00 | 45.27 | 45.69 | 2,493,550 | +0.03(+0.07%) |
Jan 30, 2018 | 46.10 | 46.44 | 45.55 | 45.66 | 2,045,819 | -0.68(-1.47%) |
Jan 29, 2018 | 46.21 | 46.60 | 45.79 | 46.34 | 1,430,845 | +0.13(+0.28%) |
Jan 26, 2018 | 46.01 | 46.24 | 45.66 | 46.21 | 1,119,102 | +0.40(+0.87%) |
Jan 25, 2018 | 45.39 | 45.95 | 45.39 | 45.81 | 1,478,364 | +0.60(+1.33%) |
Jan 24, 2018 | 45.25 | 45.59 | 44.58 | 45.21 | 1,816,691 | -0.74(-1.61%) |
Jan 23, 2018 | 45.68 | 46.03 | 45.53 | 45.95 | 1,083,460 | +0.22(+0.48%) |
Jan 22, 2018 | 45.88 | 45.98 | 45.23 | 45.73 | 1,298,676 | -0.15(-0.33%) |
Jan 19, 2018 | 45.26 | 45.91 | 45.10 | 45.88 | 1,509,945 | +0.69(+1.53%) |
Jan 18, 2018 | 45.00 | 45.30 | 44.62 | 45.19 | 1,443,815 | +0.20(+0.44%) |
Jan 17, 2018 | 44.92 | 45.26 | 44.57 | 44.99 | 1,640,636 | +0.34(+0.76%) |
Jan 16, 2018 | 45.18 | 45.40 | 44.59 | 44.65 | 1,156,975 | -0.24(-0.53%) |
Jan 12, 2018 | 44.89 | 44.89 | 44.89 | 0 | -0.23(-0.51%) | |
Jan 11, 2018 | 44.41 | 45.16 | 44.25 | 45.12 | 1,090,314 | +0.85(+1.92%) |
Jan 10, 2018 | 44.27 | 2,227,080 | -0.88(-1.95%) | |||
Jan 09, 2018 | 44.91 | 45.50 | 44.85 | 45.15 | 1,757,159 | +0.31(+0.69%) |
Jan 08, 2018 | 44.27 | 44.91 | 44.22 | 44.84 | 2,151,067 | +0.57(+1.29%) |
Jan 05, 2018 | 44.16 | 44.38 | 44.06 | 44.27 | 2,081,539 | +0.22(+0.50%) |
Jan 04, 2018 | 44.34 | 44.79 | 44.01 | 44.05 | 1,774,057 | -0.14(-0.32%) |
Jan 03, 2018 | 43.75 | 44.23 | 43.52 | 44.19 | 2,207,411 | +0.37(+0.84%) |
Jan 02, 2018 | 43.68 | 43.83 | 43.31 | 43.82 | 2,389,409 | +0.51(+1.18%) |
Dec 29, 2017 | 43.31 | 43.31 | 43.31 | 0 | -0.64(-1.46%) | |
Dec 28, 2017 | 43.76 | 43.96 | 43.27 | 43.95 | 1,878,844 | +0.19(+0.43%) |
Dec 27, 2017 | 43.63 | 43.90 | 43.60 | 43.76 | 3,527,051 | +0.20(+0.46%) |
Dec 26, 2017 | 43.32 | 43.58 | 43.14 | 43.56 | 736,293 | +0.19(+0.44%) |
Dec 22, 2017 | 43.50 | 43.57 | 43.02 | 43.37 | 2,295,280 | +0.05(+0.12%) |
Dec 21, 2017 | 43.50 | 43.53 | 43.29 | 43.32 | 1,039,396 | +0.05(+0.12%) |
Dec 20, 2017 | 43.84 | 44.14 | 43.20 | 43.27 | 1,427,069 | -0.23(-0.53%) |
Dec 19, 2017 | 44.24 | 44.32 | 43.33 | 43.50 | 1,433,240 | -0.70(-1.58%) |
Dec 18, 2017 | 43.99 | 44.34 | 43.62 | 44.20 | 2,258,406 | +0.95(+2.20%) |
Dec 15, 2017 | 42.90 | 43.32 | 42.78 | 43.25 | 4,035,802 | +0.67(+1.57%) |
Dec 14, 2017 | 43.15 | 43.45 | 42.44 | 42.58 | 1,823,537 | -0.62(-1.44%) |
Dec 13, 2017 | 43.36 | 43.67 | 43.01 | 43.20 | 1,589,988 | -0.13(-0.30%) |
Dec 12, 2017 | 43.27 | 43.53 | 43.05 | 43.33 | 1,497,753 | -0.02(-0.05%) |
Dec 11, 2017 | 43.54 | 43.64 | 43.20 | 43.35 | 1,096,188 | -0.27(-0.62%) |
Dec 08, 2017 | 43.94 | 43.98 | 43.51 | 43.62 | 1,153,479 | -0.20(-0.46%) |
Dec 07, 2017 | 43.43 | 44.04 | 43.28 | 43.82 | 1,042,441 | +0.27(+0.62%) |
Dec 06, 2017 | 43.48 | 43.77 | 43.22 | 43.55 | 1,186,588 | -0.06(-0.14%) |
Dec 05, 2017 | 43.32 | 44.00 | 43.17 | 43.61 | 2,373,948 | +0.24(+0.55%) |
Dec 04, 2017 | 43.72 | 43.72 | 43.27 | 43.37 | 2,335,249 | +0.18(+0.42%) |
Dec 01, 2017 | 43.47 | 43.51 | 42.11 | 43.19 | 2,569,914 | -0.17(-0.39%) |
Nov 30, 2017 | 43.16 | 43.55 | 43.08 | 43.36 | 2,135,923 | +0.37(+0.86%) |
Nov 29, 2017 | 42.87 | 43.45 | 42.68 | 42.99 | 1,802,964 | +0.24(+0.56%) |
Nov 28, 2017 | 42.62 | 42.75 | 42.25 | 42.75 | 4,355,733 | +0.28(+0.66%) |
Nov 27, 2017 | 42.74 | 42.97 | 42.46 | 42.47 | 1,828,031 | -0.36(-0.84%) |
Nov 24, 2017 | 42.64 | 42.91 | 42.59 | 42.83 | 571,930 | +0.34(+0.80%) |
Nov 22, 2017 | 42.85 | 42.99 | 42.48 | 42.49 | 1,230,788 | -0.33(-0.77%) |
Nov 21, 2017 | 43.16 | 43.20 | 42.78 | 42.82 | 1,747,561 | +0.02(+0.05%) |
Nov 20, 2017 | 42.73 | 42.96 | 42.60 | 42.80 | 1,616,895 | +0.02(+0.05%) |
Nov 17, 2017 | 42.65 | 43.16 | 42.61 | 42.78 | 1,579,583 | -0.21(-0.49%) |
Nov 16, 2017 | 42.97 | 43.35 | 42.81 | 42.99 | 1,919,266 | +0.35(+0.82%) |
Nov 15, 2017 | 42.00 | 42.82 | 41.77 | 42.64 | 2,461,960 | +0.46(+1.09%) |
Nov 14, 2017 | 41.97 | 42.23 | 41.42 | 42.18 | 1,738,730 | +0.00(+0.00%) |
Nov 13, 2017 | 41.26 | 42.21 | 41.02 | 42.18 | 2,033,352 | +0.65(+1.57%) |
Nov 10, 2017 | 40.70 | 41.60 | 40.69 | 41.53 | 3,092,004 | +0.72(+1.76%) |
Nov 09, 2017 | 40.65 | 40.81 | 40.44 | 40.81 | 2,115,827 | -0.19(-0.46%) |
Nov 08, 2017 | 40.69 | 41.22 | 40.63 | 41.00 | 2,897,158 | +0.12(+0.29%) |
Nov 07, 2017 | 40.85 | 41.25 | 40.52 | 40.88 | 2,581,233 | +0.13(+0.32%) |
Nov 06, 2017 | 40.33 | 41.11 | 40.18 | 40.75 | 3,094,363 | +0.85(+2.13%) |
Nov 03, 2017 | 39.40 | 40.27 | 39.29 | 39.90 | 3,541,307 | +0.69(+1.76%) |
Nov 02, 2017 | 39.31 | 39.44 | 38.78 | 39.21 | 2,318,847 | -0.04(-0.10%) |