Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.25 | 37.41 | 36.41 | 37.14 | 11,687,018 | -0.16(-0.44%) |
Nov 29, 2018 | 37.71 | 38.05 | 37.13 | 37.31 | 7,533,035 | -0.76(-1.99%) |
Nov 28, 2018 | 37.37 | 38.18 | 36.82 | 38.06 | 7,104,609 | +0.76(+2.05%) |
Nov 27, 2018 | 37.46 | 37.58 | 36.98 | 37.30 | 5,837,751 | -0.36(-0.96%) |
Nov 26, 2018 | 37.70 | 38.20 | 37.60 | 37.66 | 8,557,268 | +0.41(+1.11%) |
Nov 23, 2018 | 37.31 | 37.80 | 37.19 | 37.25 | 3,449,619 | -0.42(-1.12%) |
Nov 21, 2018 | 37.67 | 37.67 | 37.67 | 0 | +0.69(+1.86%) | |
Nov 20, 2018 | 36.82 | 37.17 | 36.50 | 36.98 | 11,272,984 | -0.21(-0.55%) |
Nov 19, 2018 | 36.81 | 37.22 | 36.58 | 37.19 | 9,880,609 | +0.31(+0.84%) |
Nov 16, 2018 | 36.41 | 37.24 | 36.34 | 36.88 | 10,659,876 | +0.21(+0.59%) |
Nov 15, 2018 | 35.72 | 36.87 | 35.39 | 36.66 | 8,390,540 | +0.64(+1.79%) |
Nov 14, 2018 | 36.50 | 37.00 | 35.77 | 36.02 | 11,366,519 | -0.19(-0.52%) |
Nov 13, 2018 | 36.55 | 37.07 | 36.16 | 36.21 | 6,998,084 | -0.27(-0.73%) |
Nov 12, 2018 | 37.55 | 37.64 | 36.40 | 36.47 | 5,994,959 | -1.16(-3.08%) |
Nov 09, 2018 | 37.87 | 38.13 | 37.42 | 37.63 | 6,287,796 | -0.37(-0.97%) |
Nov 08, 2018 | 37.89 | 38.53 | 37.86 | 38.00 | 8,106,730 | -0.15(-0.41%) |
Nov 07, 2018 | 38.05 | 38.37 | 37.68 | 38.16 | 8,700,323 | -0.40(-1.05%) |
Nov 06, 2018 | 37.70 | 38.65 | 37.43 | 38.56 | 8,781,946 | +0.66(+1.74%) |
Nov 05, 2018 | 37.02 | 37.98 | 37.01 | 37.90 | 8,376,200 | +0.73(+1.96%) |
Nov 02, 2018 | 37.29 | 37.79 | 36.39 | 37.17 | 10,793,785 | +0.14(+0.37%) |
Nov 01, 2018 | 37.24 | 38.33 | 36.60 | 37.03 | 14,020,271 | +1.57(+4.43%) |
Oct 31, 2018 | 36.18 | 36.60 | 35.38 | 35.46 | 13,183,804 | +0.28(+0.81%) |
Oct 30, 2018 | 34.35 | 35.24 | 33.74 | 35.18 | 25,650,274 | +0.90(+2.63%) |
Oct 29, 2018 | 35.64 | 35.75 | 34.01 | 34.27 | 15,007,637 | -0.87(-2.47%) |
Oct 26, 2018 | 36.10 | 36.14 | 34.76 | 35.14 | 13,540,904 | -1.25(-3.44%) |
Oct 25, 2018 | 36.43 | 36.95 | 36.05 | 36.40 | 11,461,144 | +0.13(+0.36%) |
Oct 24, 2018 | 37.80 | 37.83 | 36.22 | 36.27 | 11,369,110 | -1.67(-4.41%) |
Oct 23, 2018 | 38.03 | 38.20 | 37.11 | 37.94 | 15,878,039 | -0.67(-1.73%) |
Oct 22, 2018 | 40.61 | 40.70 | 38.57 | 38.61 | 12,867,176 | -1.92(-4.75%) |
Oct 19, 2018 | 40.58 | 41.26 | 40.19 | 40.53 | 11,056,014 | -1.21(-2.90%) |
Oct 18, 2018 | 42.52 | 42.54 | 41.11 | 41.75 | 8,594,467 | -0.87(-2.04%) |
Oct 17, 2018 | 42.25 | 43.15 | 41.82 | 42.61 | 5,713,685 | +0.27(+0.65%) |
Oct 16, 2018 | 42.19 | 42.36 | 41.49 | 42.34 | 7,759,104 | +0.21(+0.51%) |
Oct 15, 2018 | 42.72 | 42.98 | 42.12 | 42.12 | 5,894,168 | -0.62(-1.45%) |
Oct 12, 2018 | 43.41 | 43.41 | 41.95 | 42.74 | 6,854,524 | -0.32(-0.74%) |
Oct 11, 2018 | 44.93 | 44.96 | 42.91 | 43.06 | 10,968,416 | -1.93(-4.29%) |
Oct 10, 2018 | 45.99 | 46.26 | 44.98 | 44.99 | 5,324,210 | -1.23(-2.66%) |
Oct 09, 2018 | 46.27 | 46.49 | 45.91 | 46.22 | 4,221,076 | -0.20(-0.43%) |
Oct 08, 2018 | 45.74 | 46.75 | 45.64 | 46.42 | 4,631,333 | +0.39(+0.84%) |
Oct 05, 2018 | 46.37 | 46.75 | 45.99 | 46.03 | 3,361,821 | -0.26(-0.56%) |
Oct 04, 2018 | 45.80 | 46.55 | 45.78 | 46.29 | 5,594,519 | +0.54(+1.18%) |
Oct 03, 2018 | 45.95 | 46.25 | 45.72 | 45.75 | 4,182,468 | +0.13(+0.28%) |
Oct 02, 2018 | 45.56 | 45.74 | 45.24 | 45.62 | 2,933,616 | +0.03(+0.08%) |
Oct 01, 2018 | 45.89 | 46.14 | 45.47 | 45.58 | 4,186,125 | -0.14(-0.30%) |
Sep 28, 2018 | 45.49 | 45.87 | 45.11 | 45.72 | 5,196,843 | -0.13(-0.28%) |
Sep 27, 2018 | 46.42 | 46.45 | 45.85 | 45.85 | 4,762,130 | -0.57(-1.22%) |
Sep 26, 2018 | 46.77 | 47.05 | 46.36 | 46.42 | 5,711,140 | -0.31(-0.66%) |
Sep 25, 2018 | 46.95 | 47.21 | 46.57 | 46.73 | 6,694,998 | -0.21(-0.44%) |
Sep 24, 2018 | 46.88 | 47.18 | 46.74 | 46.93 | 7,689,264 | -0.02(-0.04%) |
Sep 21, 2018 | 46.75 | 47.02 | 46.56 | 46.95 | 7,499,384 | +0.30(+0.64%) |
Sep 20, 2018 | 46.59 | 46.99 | 46.56 | 46.65 | 5,897,080 | +0.37(+0.80%) |
Sep 19, 2018 | 46.47 | 46.97 | 46.28 | 46.28 | 5,879,389 | -0.05(-0.11%) |
Sep 18, 2018 | 45.77 | 46.44 | 45.64 | 46.33 | 4,524,748 | +0.56(+1.22%) |
Sep 17, 2018 | 45.81 | 45.87 | 45.52 | 45.77 | 4,384,156 | +0.04(+0.09%) |
Sep 14, 2018 | 45.10 | 45.93 | 45.02 | 45.73 | 4,272,753 | +0.77(+1.72%) |
Sep 13, 2018 | 44.71 | 45.19 | 44.71 | 44.96 | 4,148,111 | +0.30(+0.67%) |
Sep 12, 2018 | 44.53 | 44.81 | 44.22 | 44.66 | 5,594,692 | -0.04(-0.10%) |
Sep 11, 2018 | 44.60 | 44.86 | 44.18 | 44.70 | 6,369,900 | -0.30(-0.66%) |
Sep 10, 2018 | 45.44 | 45.44 | 44.66 | 45.00 | 5,314,833 | -0.81(-1.77%) |
Sep 07, 2018 | 46.02 | 46.09 | 45.55 | 45.81 | 3,276,697 | -0.20(-0.43%) |
Sep 06, 2018 | 46.01 | 46.28 | 45.74 | 46.01 | 5,497,058 | +0.07(+0.15%) |
Sep 05, 2018 | 45.50 | 46.00 | 45.43 | 45.94 | 6,096,183 | +0.38(+0.84%) |
Sep 04, 2018 | 45.04 | 45.65 | 45.02 | 45.56 | 3,569,696 | +0.17(+0.38%) |
Aug 31, 2018 | 45.38 | 45.38 | 45.38 | 0 | -0.40(-0.88%) | |
Aug 30, 2018 | 45.96 | 46.05 | 45.47 | 45.79 | 3,453,727 | -0.22(-0.48%) |
Aug 29, 2018 | 46.09 | 46.11 | 45.79 | 46.01 | 5,034,999 | -0.12(-0.26%) |
Aug 28, 2018 | 46.28 | 46.61 | 45.97 | 46.13 | 4,226,247 | -0.15(-0.33%) |
Aug 27, 2018 | 45.74 | 46.66 | 45.60 | 46.28 | 5,409,456 | +0.78(+1.71%) |
Aug 24, 2018 | 45.04 | 45.60 | 44.91 | 45.50 | 3,534,554 | +0.60(+1.33%) |
Aug 23, 2018 | 45.35 | 45.35 | 44.79 | 44.91 | 5,115,683 | -0.44(-0.98%) |
Aug 22, 2018 | 45.67 | 45.73 | 44.97 | 45.35 | 5,509,316 | -0.57(-1.25%) |
Aug 21, 2018 | 45.36 | 46.17 | 45.24 | 45.92 | 6,872,765 | +0.55(+1.20%) |
Aug 20, 2018 | 44.89 | 45.43 | 44.88 | 45.38 | 3,759,636 | +0.50(+1.10%) |
Aug 17, 2018 | 44.65 | 45.04 | 44.45 | 44.88 | 5,184,559 | +0.10(+0.23%) |
Aug 16, 2018 | 44.65 | 45.06 | 44.62 | 44.78 | 5,892,055 | +0.31(+0.69%) |
Aug 15, 2018 | 44.45 | 44.55 | 44.16 | 44.47 | 4,211,675 | -0.20(-0.44%) |
Aug 14, 2018 | 44.44 | 44.81 | 44.21 | 44.67 | 3,731,372 | +0.20(+0.44%) |
Aug 13, 2018 | 44.57 | 44.86 | 44.33 | 44.47 | 6,159,882 | -0.10(-0.23%) |
Aug 10, 2018 | 44.07 | 44.61 | 43.73 | 44.57 | 6,732,875 | +0.19(+0.42%) |
Aug 09, 2018 | 44.69 | 45.04 | 44.38 | 44.39 | 4,054,745 | -0.38(-0.84%) |
Aug 08, 2018 | 45.20 | 45.32 | 44.64 | 44.76 | 6,457,793 | -0.47(-1.04%) |
Aug 07, 2018 | 45.73 | 45.85 | 45.19 | 45.23 | 6,071,940 | -0.37(-0.81%) |
Aug 06, 2018 | 45.68 | 45.69 | 45.00 | 45.60 | 7,800,508 | -0.20(-0.43%) |
Aug 03, 2018 | 45.33 | 46.16 | 44.69 | 45.79 | 14,315,238 | -1.29(-2.74%) |
Aug 02, 2018 | 46.59 | 47.42 | 46.40 | 47.08 | 5,538,706 | +0.15(+0.31%) |
Aug 01, 2018 | 47.40 | 48.11 | 46.82 | 46.94 | 6,477,728 | -0.19(-0.40%) |
Jul 31, 2018 | 47.15 | 47.30 | 46.76 | 47.13 | 6,003,037 | +0.23(+0.49%) |
Jul 30, 2018 | 46.38 | 47.16 | 46.32 | 46.90 | 4,936,950 | +0.50(+1.07%) |
Jul 27, 2018 | 46.31 | 46.81 | 46.27 | 46.40 | 3,881,917 | +0.09(+0.20%) |
Jul 26, 2018 | 45.91 | 46.73 | 45.91 | 46.31 | 4,475,798 | +0.58(+1.27%) |
Jul 25, 2018 | 45.75 | 45.86 | 45.22 | 45.73 | 3,998,395 | -0.11(-0.24%) |
Jul 24, 2018 | 45.57 | 46.21 | 45.43 | 45.84 | 4,266,861 | +0.26(+0.56%) |
Jul 23, 2018 | 45.45 | 45.79 | 44.84 | 45.58 | 5,311,430 | +0.07(+0.15%) |
Jul 20, 2018 | 45.74 | 46.02 | 45.46 | 45.51 | 5,728,234 | -0.45(-0.98%) |
Jul 19, 2018 | 46.86 | 46.99 | 45.82 | 45.96 | 5,727,325 | -1.09(-2.32%) |
Jul 18, 2018 | 46.66 | 47.24 | 46.49 | 47.06 | 3,232,371 | +0.36(+0.77%) |
Jul 17, 2018 | 46.91 | 46.98 | 46.61 | 46.70 | 2,634,064 | -0.05(-0.11%) |
Jul 16, 2018 | 46.41 | 46.84 | 46.28 | 46.75 | 2,314,590 | +0.45(+0.98%) |
Jul 13, 2018 | 46.19 | 46.40 | 45.96 | 46.30 | 3,195,237 | -0.05(-0.11%) |
Jul 12, 2018 | 46.75 | 46.81 | 46.10 | 46.35 | 3,059,938 | -0.22(-0.48%) |
Jul 11, 2018 | 47.13 | 47.25 | 46.42 | 46.57 | 3,224,457 | -0.77(-1.62%) |
Jul 10, 2018 | 47.60 | 47.63 | 47.14 | 47.34 | 4,014,304 | -0.09(-0.18%) |
Jul 09, 2018 | 46.66 | 47.54 | 46.55 | 47.42 | 5,512,584 | +1.02(+2.19%) |
Jul 06, 2018 | 45.94 | 46.65 | 45.73 | 46.41 | 2,591,887 | +0.38(+0.83%) |
Jul 05, 2018 | 46.08 | 46.20 | 45.68 | 46.02 | 3,214,484 | +0.21(+0.47%) |
Jul 03, 2018 | 45.81 | 45.81 | 45.81 | 0 | +0.26(+0.58%) | |
Jul 02, 2018 | 45.10 | 45.56 | 44.97 | 45.55 | 6,090,685 | +0.29(+0.64%) |
Jun 29, 2018 | 45.75 | 45.99 | 45.22 | 45.26 | 5,106,625 | -0.18(-0.39%) |
Jun 28, 2018 | 44.99 | 45.59 | 44.60 | 45.44 | 7,047,541 | +0.30(+0.66%) |
Jun 27, 2018 | 45.68 | 45.96 | 45.14 | 45.14 | 5,165,480 | -0.65(-1.42%) |
Jun 26, 2018 | 46.24 | 46.35 | 45.34 | 45.79 | 4,202,072 | -0.50(-1.07%) |
Jun 25, 2018 | 46.49 | 46.60 | 45.94 | 46.28 | 4,073,872 | -0.20(-0.44%) |
Jun 22, 2018 | 46.53 | 46.65 | 46.23 | 46.49 | 6,036,462 | +0.18(+0.39%) |
Jun 21, 2018 | 47.12 | 47.17 | 46.19 | 46.31 | 5,863,250 | -0.82(-1.74%) |
Jun 20, 2018 | 47.46 | 47.48 | 47.13 | 47.13 | 5,315,768 | -0.25(-0.52%) |
Jun 19, 2018 | 47.09 | 47.64 | 47.01 | 47.37 | 6,238,435 | -0.04(-0.09%) |
Jun 18, 2018 | 46.54 | 47.48 | 46.20 | 47.42 | 7,620,020 | +0.29(+0.62%) |
Jun 15, 2018 | 47.30 | 46.78 | 47.13 | 14,743,673 | +0.35(+0.75%) | |
Jun 14, 2018 | 46.72 | 47.07 | 46.46 | 46.78 | 7,867,123 | +0.09(+0.18%) |
Jun 13, 2018 | 46.39 | 47.42 | 46.27 | 46.69 | 7,049,626 | +0.39(+0.85%) |
Jun 12, 2018 | 46.77 | 46.95 | 46.06 | 46.30 | 5,420,695 | -0.48(-1.03%) |
Jun 11, 2018 | 46.84 | 46.93 | 46.51 | 46.78 | 4,368,540 | +0.01(+0.02%) |
Jun 08, 2018 | 45.81 | 46.84 | 45.68 | 46.77 | 8,197,646 | +1.06(+2.32%) |
Jun 07, 2018 | 45.82 | 45.82 | 45.33 | 45.71 | 6,253,496 | -0.06(-0.13%) |
Jun 06, 2018 | 45.77 | 6,944,045 | +0.08(+0.19%) | |||
Jun 05, 2018 | 45.51 | 45.77 | 45.26 | 45.69 | 4,651,783 | +0.05(+0.11%) |
Jun 04, 2018 | 45.49 | 45.97 | 45.38 | 45.64 | 4,283,522 | +0.42(+0.92%) |
Jun 01, 2018 | 45.32 | 45.51 | 45.08 | 45.22 | 5,242,939 | +0.42(+0.95%) |
May 31, 2018 | 44.74 | 44.89 | 44.49 | 44.80 | 7,066,382 | -0.24(-0.53%) |
May 30, 2018 | 44.84 | 45.14 | 44.36 | 45.03 | 5,087,781 | +0.76(+1.71%) |
May 29, 2018 | 44.64 | 44.74 | 43.73 | 44.28 | 7,758,815 | -0.95(-2.10%) |
May 25, 2018 | 45.23 | 45.23 | 45.23 | 0 | -0.35(-0.76%) | |
May 24, 2018 | 45.80 | 45.80 | 45.14 | 45.58 | 4,911,281 | -0.36(-0.79%) |
May 23, 2018 | 46.61 | 46.71 | 45.62 | 45.94 | 5,065,106 | -0.83(-1.78%) |
May 22, 2018 | 46.87 | 47.06 | 46.50 | 46.77 | 6,619,516 | -0.14(-0.31%) |
May 21, 2018 | 46.98 | 47.22 | 46.86 | 46.92 | 5,982,713 | +0.12(+0.25%) |
May 18, 2018 | 46.28 | 47.05 | 46.02 | 46.80 | 11,574,351 | +0.31(+0.66%) |
May 17, 2018 | 46.24 | 46.74 | 46.20 | 46.49 | 10,064,886 | +0.92(+2.01%) |
May 16, 2018 | 45.02 | 45.60 | 44.90 | 45.58 | 6,435,671 | +0.41(+0.90%) |
May 15, 2018 | 44.83 | 45.30 | 44.81 | 45.17 | 5,718,726 | +0.26(+0.59%) |
May 14, 2018 | 44.91 | 44.97 | 44.69 | 44.91 | 7,287,486 | +0.06(+0.13%) |
May 11, 2018 | 44.81 | 45.12 | 44.70 | 44.85 | 4,438,653 | +0.08(+0.19%) |
May 10, 2018 | 44.87 | 45.14 | 44.57 | 44.76 | 6,382,062 | -0.06(-0.13%) |
May 09, 2018 | 45.05 | 45.30 | 44.60 | 44.82 | 5,345,979 | -0.22(-0.49%) |
May 08, 2018 | 45.28 | 45.37 | 44.62 | 45.04 | 10,736,995 | -0.17(-0.38%) |
May 07, 2018 | 44.68 | 45.55 | 44.14 | 45.21 | 12,013,922 | +0.37(+0.83%) |
May 04, 2018 | 43.76 | 45.30 | 43.70 | 44.84 | 14,735,392 | +0.76(+1.73%) |
May 03, 2018 | 43.10 | 44.13 | 42.06 | 44.07 | 27,229,048 | -2.46(-5.29%) |
May 02, 2018 | 47.45 | 47.48 | 46.32 | 46.54 | 8,483,221 | -1.25(-2.61%) |
May 01, 2018 | 47.43 | 47.80 | 46.99 | 47.78 | 4,945,269 | +0.26(+0.55%) |
Apr 30, 2018 | 47.97 | 48.19 | 47.52 | 47.52 | 6,632,810 | -0.21(-0.44%) |
Apr 27, 2018 | 47.15 | 47.77 | 47.15 | 47.73 | 5,700,272 | +0.60(+1.28%) |
Apr 26, 2018 | 46.93 | 47.25 | 46.62 | 47.13 | 4,184,978 | +0.12(+0.25%) |
Apr 25, 2018 | 46.77 | 47.15 | 46.55 | 47.01 | 3,721,862 | +0.26(+0.56%) |
Apr 24, 2018 | 46.65 | 47.06 | 46.51 | 46.75 | 5,815,407 | -0.08(-0.16%) |
Apr 23, 2018 | 46.98 | 46.99 | 46.53 | 46.82 | 5,176,983 | -0.21(-0.45%) |
Apr 20, 2018 | 46.99 | 47.23 | 46.62 | 47.04 | 5,893,999 | +0.21(+0.45%) |
Apr 19, 2018 | 46.21 | 46.90 | 46.21 | 46.82 | 6,708,527 | +0.61(+1.32%) |
Apr 18, 2018 | 46.21 | 46.37 | 45.87 | 46.21 | 4,696,891 | +0.17(+0.37%) |
Apr 17, 2018 | 46.16 | 46.24 | 45.88 | 46.04 | 5,909,211 | -0.02(-0.04%) |
Apr 16, 2018 | 45.75 | 46.33 | 45.52 | 46.06 | 7,671,490 | +0.59(+1.29%) |
Apr 13, 2018 | 45.77 | 45.90 | 45.18 | 45.47 | 5,266,145 | +0.08(+0.19%) |
Apr 12, 2018 | 45.55 | 45.80 | 45.28 | 45.39 | 5,833,452 | +0.11(+0.24%) |
Apr 11, 2018 | 44.92 | 45.41 | 44.92 | 45.28 | 4,999,970 | -0.14(-0.30%) |
Apr 10, 2018 | 45.67 | 45.94 | 45.35 | 45.42 | 4,528,244 | +0.19(+0.41%) |
Apr 09, 2018 | 45.53 | 45.90 | 45.04 | 45.23 | 5,535,475 | -0.25(-0.56%) |
Apr 06, 2018 | 45.94 | 46.23 | 45.05 | 45.48 | 6,055,156 | -0.81(-1.74%) |
Apr 05, 2018 | 46.19 | 46.47 | 45.95 | 46.29 | 5,866,571 | +0.28(+0.61%) |
Apr 04, 2018 | 45.00 | 46.08 | 44.76 | 46.01 | 5,428,402 | +0.42(+0.91%) |
Apr 03, 2018 | 45.15 | 45.69 | 44.98 | 45.59 | 6,609,825 | +0.52(+1.15%) |
Apr 02, 2018 | 46.02 | 46.15 | 44.48 | 45.08 | 8,651,567 | -1.10(-2.39%) |
Mar 29, 2018 | 46.18 | 46.18 | 46.18 | 0 | -0.08(-0.18%) | |
Mar 28, 2018 | 45.72 | 46.67 | 45.39 | 46.26 | 8,096,670 | +0.63(+1.38%) |
Mar 27, 2018 | 46.14 | 46.65 | 45.36 | 45.64 | 7,822,278 | -0.36(-0.79%) |
Mar 26, 2018 | 45.88 | 46.55 | 45.66 | 46.00 | 8,223,359 | +0.68(+1.50%) |
Mar 23, 2018 | 46.67 | 46.94 | 45.27 | 45.32 | 9,681,195 | -1.19(-2.55%) |
Mar 22, 2018 | 46.93 | 47.46 | 46.44 | 46.51 | 10,710,059 | -0.87(-1.84%) |
Mar 21, 2018 | 47.21 | 47.86 | 46.89 | 47.38 | 11,989,034 | +0.18(+0.38%) |
Mar 20, 2018 | 46.37 | 47.37 | 46.33 | 47.21 | 10,641,603 | +1.00(+2.17%) |
Mar 19, 2018 | 46.14 | 46.47 | 45.81 | 46.20 | 8,266,043 | +0.13(+0.28%) |
Mar 16, 2018 | 46.38 | 46.59 | 45.85 | 46.08 | 13,126,061 | -0.31(-0.66%) |
Mar 15, 2018 | 46.61 | 46.82 | 46.29 | 46.38 | 9,625,390 | -0.23(-0.49%) |
Mar 14, 2018 | 47.41 | 46.34 | 46.61 | 9,521,113 | -0.59(-1.24%) | |
Mar 13, 2018 | 47.90 | 48.07 | 46.94 | 47.20 | 9,091,068 | -0.57(-1.18%) |
Mar 12, 2018 | 47.82 | 48.49 | 47.60 | 47.76 | 9,026,263 | +0.03(+0.07%) |
Mar 09, 2018 | 47.82 | 48.05 | 47.23 | 47.73 | 11,520,327 | +0.25(+0.53%) |
Mar 08, 2018 | 48.46 | 48.49 | 46.85 | 47.48 | 14,241,379 | -0.88(-1.81%) |
Mar 07, 2018 | 48.23 | 48.35 | 6,959,014 | -0.61(-1.24%) | ||
Mar 06, 2018 | 49.15 | 48.15 | 48.96 | 6,503,822 | +0.35(+0.71%) | |
Mar 05, 2018 | 47.52 | 48.85 | 47.52 | 48.61 | 11,239,291 | +0.94(+1.96%) |
Mar 02, 2018 | 47.34 | 47.76 | 46.46 | 47.68 | 9,997,444 | +0.03(+0.07%) |
Mar 01, 2018 | 48.38 | 48.61 | 47.32 | 47.64 | 11,566,256 | -0.73(-1.52%) |
Feb 28, 2018 | 49.42 | 49.65 | 48.38 | 48.38 | 10,868,848 | -0.75(-1.53%) |
Feb 27, 2018 | 49.76 | 50.31 | 49.07 | 49.13 | 10,144,831 | -0.66(-1.32%) |
Feb 26, 2018 | 50.60 | 50.79 | 49.33 | 49.79 | 13,947,747 | -0.89(-1.76%) |
Feb 23, 2018 | 50.83 | 51.04 | 50.28 | 50.68 | 6,651,600 | +0.09(+0.18%) |
Feb 22, 2018 | 51.43 | 50.51 | 50.59 | 27,471,554 | -0.19(-0.37%) | |
Feb 21, 2018 | 50.46 | 51.77 | 50.40 | 50.77 | 8,519,084 | +0.12(+0.23%) |
Feb 20, 2018 | 50.01 | 50.76 | 49.97 | 50.66 | 6,339,985 | +0.48(+0.96%) |
Feb 16, 2018 | 50.18 | 50.18 | 50.18 | 0 | +0.20(+0.41%) | |
Feb 15, 2018 | 50.45 | 49.75 | 49.97 | 9,327,204 | -0.15(-0.30%) | |
Feb 14, 2018 | 49.88 | 50.30 | 49.51 | 50.12 | 7,991,045 | -0.02(-0.03%) |
Feb 13, 2018 | 50.41 | 50.14 | 5,818,976 | -0.15(-0.30%) | ||
Feb 12, 2018 | 50.92 | 50.98 | 49.90 | 50.29 | 7,199,109 | -0.51(-1.01%) |
Feb 09, 2018 | 51.76 | 52.06 | 49.23 | 50.81 | 17,935,004 | +1.64(+3.33%) |
Feb 08, 2018 | 51.00 | 51.15 | 49.16 | 49.17 | 8,742,880 | -1.85(-3.62%) |
Feb 07, 2018 | 50.62 | 51.72 | 50.35 | 51.02 | 9,133,755 | +0.18(+0.35%) |
Feb 06, 2018 | 50.35 | 51.20 | 49.81 | 50.84 | 14,251,830 | -0.67(-1.29%) |
Feb 05, 2018 | 52.55 | 52.80 | 51.00 | 51.51 | 10,098,323 | -1.68(-3.16%) |
Feb 02, 2018 | 53.90 | 53.97 | 53.04 | 53.19 | 5,089,900 | -0.95(-1.76%) |
Feb 01, 2018 | 53.78 | 54.23 | 53.40 | 54.14 | 4,883,844 | +0.21(+0.39%) |
Jan 31, 2018 | 53.72 | 54.08 | 53.44 | 53.93 | 5,818,887 | +0.48(+0.90%) |
Jan 30, 2018 | 53.63 | 54.05 | 53.25 | 53.45 | 5,399,550 | -0.77(-1.42%) |
Jan 29, 2018 | 54.54 | 54.88 | 54.18 | 54.22 | 5,061,509 | -0.35(-0.65%) |
Jan 26, 2018 | 54.52 | 54.77 | 54.20 | 54.57 | 5,942,953 | -0.10(-0.19%) |
Jan 25, 2018 | 54.29 | 54.74 | 53.85 | 54.67 | 7,245,620 | +0.41(+0.75%) |
Jan 24, 2018 | 52.71 | 54.45 | 52.66 | 54.27 | 12,241,439 | +1.67(+3.18%) |
Jan 23, 2018 | 51.34 | 52.73 | 51.22 | 52.60 | 11,846,752 | +1.13(+2.20%) |
Jan 22, 2018 | 51.77 | 51.77 | 50.99 | 51.47 | 8,528,150 | -0.46(-0.89%) |
Jan 19, 2018 | 52.03 | 52.18 | 51.74 | 51.93 | 7,702,505 | +0.02(+0.03%) |
Jan 18, 2018 | 51.94 | 52.12 | 51.49 | 51.91 | 6,402,786 | +0.09(+0.18%) |
Jan 17, 2018 | 51.80 | 51.96 | 51.62 | 51.82 | 5,849,944 | +0.30(+0.59%) |
Jan 16, 2018 | 51.58 | 51.65 | 51.37 | 51.52 | 7,204,978 | +0.08(+0.15%) |
Jan 12, 2018 | 51.44 | 51.44 | 51.44 | 0 | -0.15(-0.29%) | |
Jan 11, 2018 | 51.67 | 51.85 | 51.51 | 51.59 | 7,747,326 | +0.13(+0.25%) |
Jan 10, 2018 | 51.76 | 51.47 | 14,532,028 | +0.31(+0.61%) | ||
Jan 09, 2018 | 50.93 | 51.70 | 50.83 | 51.15 | 7,904,310 | +0.32(+0.63%) |
Jan 08, 2018 | 51.01 | 51.07 | 50.74 | 50.83 | 3,827,334 | -0.34(-0.66%) |
Jan 05, 2018 | 51.16 | 51.29 | 50.93 | 51.17 | 4,416,313 | +0.21(+0.41%) |
Jan 04, 2018 | 50.98 | 51.51 | 50.86 | 50.96 | 4,943,119 | +0.20(+0.40%) |
Jan 03, 2018 | 50.10 | 50.86 | 50.01 | 50.76 | 5,877,977 | +0.56(+1.11%) |
Jan 02, 2018 | 50.62 | 50.62 | 49.89 | 50.20 | 4,467,882 | -0.07(-0.13%) |
Dec 29, 2017 | 50.27 | 50.27 | 50.27 | 0 | -0.35(-0.70%) | |
Dec 28, 2017 | 50.37 | 50.64 | 50.15 | 50.62 | 2,812,573 | +0.39(+0.77%) |
Dec 27, 2017 | 50.02 | 50.25 | 49.94 | 50.23 | 3,367,678 | +0.09(+0.19%) |
Dec 26, 2017 | 49.96 | 50.45 | 49.94 | 50.14 | 2,795,711 | +0.10(+0.20%) |
Dec 22, 2017 | 50.85 | 50.93 | 49.87 | 50.04 | 5,056,627 | -0.65(-1.28%) |
Dec 21, 2017 | 50.83 | 51.19 | 50.64 | 50.69 | 5,710,932 | +0.07(+0.13%) |
Dec 20, 2017 | 50.49 | 50.74 | 50.27 | 50.62 | 5,188,173 | +0.19(+0.37%) |
Dec 19, 2017 | 50.62 | 50.68 | 50.41 | 50.44 | 4,532,917 | +0.17(+0.34%) |
Dec 18, 2017 | 50.34 | 50.66 | 50.05 | 50.27 | 6,673,888 | +0.16(+0.32%) |
Dec 15, 2017 | 49.25 | 50.21 | 49.25 | 50.11 | 10,011,825 | +1.08(+2.20%) |
Dec 14, 2017 | 49.78 | 49.91 | 48.81 | 49.03 | 8,190,686 | -0.73(-1.46%) |
Dec 13, 2017 | 50.56 | 50.56 | 49.71 | 49.75 | 6,319,241 | -0.81(-1.60%) |
Dec 12, 2017 | 50.56 | 50.75 | 50.34 | 50.56 | 4,331,666 | +0.12(+0.23%) |
Dec 11, 2017 | 50.08 | 50.47 | 49.96 | 50.45 | 4,934,468 | +0.24(+0.47%) |
Dec 08, 2017 | 50.31 | 50.34 | 49.94 | 50.21 | 4,031,090 | -0.03(-0.07%) |
Dec 07, 2017 | 50.47 | 50.65 | 50.13 | 50.24 | 4,255,757 | -0.14(-0.27%) |
Dec 06, 2017 | 50.14 | 50.83 | 50.14 | 50.38 | 5,045,631 | +0.42(+0.84%) |
Dec 05, 2017 | 49.72 | 50.30 | 49.45 | 49.96 | 5,811,540 | +0.23(+0.46%) |
Dec 04, 2017 | 50.71 | 50.76 | 49.55 | 49.73 | 6,929,897 | -0.52(-1.04%) |