Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.40 | 42.46 | 41.92 | 42.12 | 7,992,633 | -0.15(-0.35%) |
Oct 30, 2018 | 42.15 | 42.42 | 41.71 | 42.26 | 7,624,726 | +0.25(+0.59%) |
Oct 29, 2018 | 42.22 | 42.47 | 41.56 | 42.01 | 11,654,990 | +0.25(+0.60%) |
Oct 26, 2018 | 41.40 | 41.99 | 41.24 | 41.76 | 12,582,420 | -0.11(-0.27%) |
Oct 25, 2018 | 41.60 | 42.03 | 41.53 | 41.88 | 7,466,757 | +0.51(+1.23%) |
Oct 24, 2018 | 42.25 | 42.38 | 41.31 | 41.37 | 13,885,801 | -0.85(-2.02%) |
Oct 23, 2018 | 42.19 | 42.43 | 41.86 | 42.22 | 14,692,722 | -0.08(-0.20%) |
Oct 22, 2018 | 42.44 | 42.64 | 42.16 | 42.30 | 11,098,370 | -0.11(-0.26%) |
Oct 19, 2018 | 42.63 | 42.66 | 42.05 | 42.41 | 12,702,283 | +0.03(+0.07%) |
Oct 18, 2018 | 42.44 | 42.55 | 42.13 | 42.38 | 9,882,738 | -0.02(-0.04%) |
Oct 17, 2018 | 42.43 | 42.61 | 42.06 | 42.40 | 6,616,743 | -0.11(-0.26%) |
Oct 16, 2018 | 42.19 | 42.59 | 42.17 | 42.51 | 7,116,148 | +0.40(+0.94%) |
Oct 15, 2018 | 42.05 | 42.44 | 41.89 | 42.12 | 6,842,190 | +0.15(+0.35%) |
Oct 12, 2018 | 41.91 | 42.10 | 41.61 | 41.97 | 8,026,027 | +0.23(+0.55%) |
Oct 11, 2018 | 41.48 | 41.91 | 41.09 | 41.74 | 16,817,748 | +0.45(+1.10%) |
Oct 10, 2018 | 42.11 | 42.16 | 41.28 | 41.28 | 8,276,301 | -0.81(-1.93%) |
Oct 09, 2018 | 42.37 | 42.47 | 41.97 | 42.10 | 8,996,010 | -0.20(-0.48%) |
Oct 08, 2018 | 42.54 | 42.80 | 42.01 | 42.30 | 8,542,696 | -0.36(-0.85%) |
Oct 05, 2018 | 43.24 | 43.28 | 42.45 | 42.66 | 6,889,982 | -0.46(-1.07%) |
Oct 04, 2018 | 43.18 | 43.37 | 42.89 | 43.12 | 8,295,860 | -0.21(-0.49%) |
Oct 03, 2018 | 43.11 | 43.37 | 43.03 | 43.34 | 9,356,648 | +0.27(+0.62%) |
Oct 02, 2018 | 42.64 | 43.10 | 42.64 | 43.07 | 13,001,781 | +0.31(+0.74%) |
Oct 01, 2018 | 42.94 | 42.94 | 42.47 | 42.75 | 7,720,835 | -0.11(-0.26%) |
Sep 28, 2018 | 42.33 | 42.97 | 41.84 | 42.87 | 8,982,332 | +0.45(+1.07%) |
Sep 27, 2018 | 42.30 | 42.72 | 42.12 | 42.41 | 7,125,864 | +0.16(+0.37%) |
Sep 26, 2018 | 41.82 | 42.62 | 41.78 | 42.26 | 12,130,866 | +0.43(+1.02%) |
Sep 25, 2018 | 41.64 | 42.00 | 41.61 | 41.83 | 13,510,997 | +0.19(+0.44%) |
Sep 24, 2018 | 41.34 | 41.69 | 41.11 | 41.64 | 24,273,294 | +0.63(+1.53%) |
Sep 21, 2018 | 41.41 | 41.44 | 40.88 | 41.02 | 22,171,198 | -0.22(-0.54%) |
Sep 20, 2018 | 41.40 | 41.49 | 41.20 | 41.24 | 16,743,970 | -0.05(-0.11%) |
Sep 19, 2018 | 41.46 | 41.46 | 41.16 | 41.28 | 5,514,043 | +0.07(+0.18%) |
Sep 18, 2018 | 41.48 | 41.52 | 41.16 | 41.21 | 9,156,574 | -0.16(-0.38%) |
Sep 17, 2018 | 41.60 | 41.60 | 41.25 | 41.37 | 9,920,868 | -0.09(-0.22%) |
Sep 14, 2018 | 41.59 | 41.64 | 41.40 | 41.46 | 11,056,849 | +0.02(+0.04%) |
Sep 13, 2018 | 41.39 | 41.51 | 41.34 | 41.44 | 8,658,260 | +0.14(+0.34%) |
Sep 12, 2018 | 41.47 | 41.56 | 41.27 | 41.30 | 7,697,780 | -0.08(-0.20%) |
Sep 11, 2018 | 41.42 | 41.54 | 41.27 | 41.39 | 12,050,562 | -0.19(-0.45%) |
Sep 10, 2018 | 42.04 | 42.11 | 41.52 | 41.57 | 9,181,914 | -0.26(-0.62%) |
Sep 07, 2018 | 41.96 | 42.03 | 41.81 | 41.83 | 7,470,596 | -0.12(-0.29%) |
Sep 06, 2018 | 41.85 | 42.11 | 41.77 | 41.95 | 7,986,287 | +0.09(+0.22%) |
Sep 05, 2018 | 41.85 | 42.03 | 41.78 | 41.86 | 8,432,127 | -0.06(-0.15%) |
Sep 04, 2018 | 41.91 | 42.01 | 41.81 | 41.92 | 9,635,698 | -0.08(-0.20%) |
Aug 31, 2018 | 42.01 | 42.01 | 42.01 | 0 | +0.08(+0.20%) | |
Aug 30, 2018 | 42.15 | 42.20 | 41.76 | 41.92 | 6,661,998 | -0.27(-0.64%) |
Aug 29, 2018 | 41.88 | 42.22 | 41.80 | 42.19 | 5,255,855 | +0.35(+0.84%) |
Aug 28, 2018 | 41.83 | 41.99 | 41.76 | 41.84 | 6,896,839 | +0.05(+0.11%) |
Aug 27, 2018 | 42.00 | 42.00 | 41.75 | 41.79 | 8,375,757 | +0.00(+0.00%) |
Aug 24, 2018 | 41.87 | 41.97 | 41.77 | 41.79 | 7,399,370 | -0.09(-0.22%) |
Aug 23, 2018 | 41.92 | 42.13 | 41.79 | 41.88 | 5,692,392 | -0.07(-0.18%) |
Aug 22, 2018 | 41.99 | 42.18 | 41.86 | 41.96 | 7,527,276 | -0.02(-0.04%) |
Aug 21, 2018 | 41.96 | 42.19 | 41.87 | 41.98 | 8,071,461 | -0.02(-0.04%) |
Aug 20, 2018 | 42.02 | 42.14 | 41.91 | 42.00 | 7,453,346 | +0.01(+0.02%) |
Aug 17, 2018 | 42.28 | 42.36 | 41.85 | 41.99 | 14,229,907 | -0.27(-0.63%) |
Aug 16, 2018 | 42.09 | 42.36 | 41.91 | 42.26 | 7,309,681 | +0.31(+0.73%) |
Aug 15, 2018 | 41.68 | 42.09 | 41.68 | 41.95 | 7,214,842 | -0.13(-0.31%) |
Aug 14, 2018 | 42.08 | 42.38 | 41.94 | 42.08 | 7,161,437 | +0.15(+0.35%) |
Aug 13, 2018 | 42.19 | 42.32 | 41.77 | 41.93 | 7,530,394 | -0.15(-0.35%) |
Aug 10, 2018 | 42.01 | 42.19 | 41.89 | 42.08 | 5,627,481 | -0.11(-0.26%) |
Aug 09, 2018 | 41.98 | 42.37 | 41.68 | 42.19 | 8,657,007 | +0.13(+0.31%) |
Aug 08, 2018 | 42.16 | 42.16 | 41.68 | 42.06 | 9,022,802 | -0.04(-0.09%) |
Aug 07, 2018 | 42.29 | 42.53 | 42.08 | 42.10 | 7,437,715 | -0.18(-0.42%) |
Aug 06, 2018 | 41.90 | 42.63 | 41.81 | 42.27 | 11,078,642 | +0.25(+0.59%) |
Aug 03, 2018 | 41.66 | 42.21 | 41.60 | 42.02 | 9,608,665 | +0.36(+0.87%) |
Aug 02, 2018 | 41.45 | 41.79 | 41.45 | 41.66 | 13,531,862 | +0.03(+0.07%) |
Aug 01, 2018 | 41.52 | 41.83 | 41.41 | 41.64 | 9,648,319 | +0.00(+0.00%) |
Jul 31, 2018 | 41.91 | 42.01 | 41.55 | 41.64 | 13,739,017 | -0.15(-0.35%) |
Jul 30, 2018 | 41.73 | 42.05 | 41.58 | 41.78 | 14,814,013 | +0.01(+0.02%) |
Jul 27, 2018 | 41.98 | 42.02 | 41.71 | 41.77 | 11,618,981 | -0.21(-0.51%) |
Jul 26, 2018 | 41.98 | 42.22 | 41.83 | 41.99 | 17,053,490 | +0.18(+0.42%) |
Jul 25, 2018 | 41.76 | 41.92 | 41.26 | 41.81 | 14,793,792 | -0.04(-0.09%) |
Jul 24, 2018 | 42.63 | 42.64 | 41.75 | 41.85 | 18,482,030 | -0.64(-1.50%) |
Jul 23, 2018 | 42.53 | 42.65 | 42.33 | 42.49 | 14,788,683 | -0.07(-0.17%) |
Jul 20, 2018 | 42.88 | 42.91 | 42.47 | 42.56 | 25,465,672 | -0.60(-1.39%) |
Jul 19, 2018 | 42.56 | 43.16 | 42.30 | 43.16 | 45,089,320 | -0.03(-0.06%) |
Jul 18, 2018 | 42.89 | 43.33 | 42.89 | 43.19 | 8,320,374 | +0.19(+0.45%) |
Jul 17, 2018 | 42.98 | 43.38 | 42.91 | 43.00 | 14,076,583 | -0.22(-0.51%) |
Jul 16, 2018 | 43.93 | 43.96 | 42.82 | 43.22 | 20,066,310 | -0.79(-1.79%) |
Jul 13, 2018 | 44.07 | 44.00 | 22,843,124 | +0.17(+0.38%) | ||
Jul 12, 2018 | 44.38 | 44.47 | 43.72 | 43.84 | 22,956,600 | -0.38(-0.86%) |
Jul 11, 2018 | 45.61 | 45.63 | 43.71 | 44.22 | 41,040,888 | -1.83(-3.98%) |
Jul 10, 2018 | 45.85 | 46.32 | 45.84 | 46.05 | 13,657,939 | +0.19(+0.42%) |
Jul 09, 2018 | 45.26 | 45.88 | 44.85 | 45.85 | 13,532,442 | +0.58(+1.29%) |
Jul 06, 2018 | 45.21 | 45.47 | 44.96 | 45.27 | 16,053,418 | +0.18(+0.39%) |
Jul 05, 2018 | 45.37 | 45.41 | 44.68 | 45.10 | 14,279,686 | +0.13(+0.29%) |
Jul 03, 2018 | 44.97 | 44.97 | 44.97 | 0 | -0.56(-1.22%) | |
Jul 02, 2018 | 45.85 | 46.15 | 45.27 | 45.52 | 12,380,707 | -0.45(-0.99%) |
Jun 29, 2018 | 45.90 | 46.40 | 45.78 | 45.97 | 14,279,052 | -0.09(-0.20%) |
Jun 28, 2018 | 45.46 | 46.10 | 45.39 | 46.07 | 17,892,034 | +0.92(+2.03%) |
Jun 27, 2018 | 44.85 | 45.38 | 44.31 | 45.15 | 31,716,622 | +1.04(+2.35%) |
Jun 26, 2018 | 44.61 | 45.02 | 43.95 | 44.11 | 25,750,616 | -0.43(-0.96%) |
Jun 25, 2018 | 44.87 | 45.01 | 44.27 | 44.54 | 15,223,938 | -0.43(-0.97%) |
Jun 22, 2018 | 44.97 | 45.49 | 44.90 | 44.98 | 16,753,463 | +0.24(+0.54%) |
Jun 21, 2018 | 45.05 | 45.56 | 44.58 | 44.73 | 40,925,728 | +0.25(+0.56%) |
Jun 20, 2018 | 44.03 | 44.89 | 43.73 | 44.48 | 72,084,832 | +3.12(+7.54%) |
Jun 19, 2018 | 41.09 | 41.69 | 40.95 | 41.37 | 12,325,061 | +0.14(+0.34%) |
Jun 18, 2018 | 41.47 | 41.47 | 41.02 | 41.23 | 13,075,883 | -0.09(-0.22%) |
Jun 15, 2018 | 41.68 | 41.25 | 41.32 | 20,934,736 | +0.07(+0.18%) | |
Jun 14, 2018 | 40.82 | 41.36 | 40.80 | 41.25 | 26,742,390 | +0.85(+2.11%) |
Jun 13, 2018 | 40.44 | 40.65 | 39.97 | 40.40 | 53,004,564 | +2.89(+7.70%) |
Jun 12, 2018 | 37.14 | 37.95 | 37.14 | 37.51 | 18,199,958 | +0.38(+1.02%) |
Jun 11, 2018 | 36.89 | 38.04 | 36.82 | 37.13 | 17,424,492 | +0.13(+0.35%) |
Jun 08, 2018 | 36.61 | 37.29 | 36.59 | 37.00 | 11,779,568 | +0.31(+0.86%) |
Jun 07, 2018 | 36.20 | 36.71 | 36.12 | 36.69 | 14,986,215 | +0.32(+0.89%) |
Jun 06, 2018 | 36.44 | 35.95 | 36.36 | 18,144,382 | +0.20(+0.56%) | |
Jun 05, 2018 | 35.85 | 36.18 | 35.76 | 36.16 | 9,802,409 | +0.39(+1.09%) |
Jun 04, 2018 | 35.77 | 36.07 | 35.75 | 35.77 | 8,742,951 | +0.09(+0.26%) |
Jun 01, 2018 | 35.82 | 35.92 | 35.51 | 35.68 | 11,202,412 | +0.01(+0.03%) |
May 31, 2018 | 35.77 | 35.95 | 35.45 | 35.67 | 9,246,646 | -0.10(-0.28%) |
May 30, 2018 | 35.90 | 36.19 | 35.60 | 35.77 | 12,492,781 | +0.01(+0.03%) |
May 29, 2018 | 35.80 | 36.03 | 35.38 | 35.76 | 10,664,180 | -0.34(-0.95%) |
May 25, 2018 | 36.10 | 36.10 | 36.10 | 0 | +0.08(+0.23%) | |
May 24, 2018 | 35.95 | 36.51 | 35.70 | 36.02 | 14,732,453 | +0.15(+0.41%) |
May 23, 2018 | 35.65 | 36.16 | 35.51 | 35.87 | 14,812,138 | +0.56(+1.60%) |
May 22, 2018 | 35.24 | 35.67 | 35.17 | 35.31 | 10,563,082 | +0.21(+0.61%) |
May 21, 2018 | 34.98 | 35.23 | 34.90 | 35.09 | 7,324,972 | +0.25(+0.72%) |
May 18, 2018 | 34.85 | 35.01 | 34.70 | 34.84 | 8,032,653 | -0.10(-0.29%) |
May 17, 2018 | 35.20 | 35.45 | 34.88 | 34.95 | 8,192,023 | -0.36(-1.02%) |
May 16, 2018 | 35.10 | 35.41 | 34.97 | 35.31 | 3,844,024 | +0.27(+0.77%) |
May 15, 2018 | 34.72 | 35.08 | 34.63 | 35.04 | 5,849,028 | +0.10(+0.29%) |
May 14, 2018 | 35.04 | 35.18 | 34.65 | 34.94 | 9,693,770 | -0.17(-0.47%) |
May 11, 2018 | 35.08 | 35.26 | 34.83 | 35.10 | 6,787,682 | +0.02(+0.05%) |
May 10, 2018 | 34.96 | 35.41 | 34.87 | 35.08 | 9,033,549 | +0.20(+0.58%) |
May 09, 2018 | 35.35 | 35.45 | 34.76 | 34.88 | 11,879,178 | -0.27(-0.76%) |
May 08, 2018 | 36.05 | 36.41 | 35.02 | 35.15 | 18,748,438 | -0.05(-0.13%) |
May 07, 2018 | 35.10 | 35.42 | 34.88 | 35.20 | 7,714,340 | +0.35(+1.01%) |
May 04, 2018 | 33.97 | 34.97 | 33.70 | 34.84 | 10,059,302 | +0.72(+2.12%) |
May 03, 2018 | 33.83 | 34.34 | 33.18 | 34.12 | 11,835,770 | +0.14(+0.41%) |
May 02, 2018 | 33.78 | 34.37 | 33.61 | 33.98 | 15,194,127 | +0.15(+0.44%) |
May 01, 2018 | 33.71 | 33.99 | 33.48 | 33.84 | 7,319,832 | +0.01(+0.03%) |
Apr 30, 2018 | 33.89 | 34.29 | 33.77 | 33.83 | 8,785,373 | +0.13(+0.38%) |
Apr 27, 2018 | 33.49 | 34.06 | 33.23 | 33.70 | 12,363,669 | +0.16(+0.47%) |
Apr 26, 2018 | 33.91 | 34.41 | 33.50 | 33.54 | 18,711,534 | -0.31(-0.90%) |
Apr 25, 2018 | 33.32 | 34.34 | 33.11 | 33.84 | 14,426,578 | +0.52(+1.55%) |
Apr 24, 2018 | 33.98 | 34.06 | 33.13 | 33.33 | 8,840,142 | -0.43(-1.29%) |
Apr 23, 2018 | 33.96 | 34.09 | 33.56 | 33.76 | 6,163,072 | -0.18(-0.52%) |
Apr 20, 2018 | 34.40 | 34.53 | 33.89 | 33.94 | 7,604,837 | -0.48(-1.40%) |
Apr 19, 2018 | 34.51 | 35.13 | 34.30 | 34.42 | 9,338,287 | -0.10(-0.29%) |
Apr 18, 2018 | 34.77 | 34.94 | 34.46 | 34.52 | 4,847,376 | -0.21(-0.61%) |
Apr 17, 2018 | 34.49 | 35.06 | 34.35 | 34.73 | 8,124,440 | +0.46(+1.35%) |
Apr 16, 2018 | 34.36 | 34.46 | 33.97 | 34.27 | 6,458,055 | +0.23(+0.68%) |
Apr 13, 2018 | 33.87 | 34.23 | 33.79 | 34.04 | 10,689,333 | +0.28(+0.82%) |
Apr 12, 2018 | 33.53 | 33.91 | 33.45 | 33.76 | 10,131,293 | +0.29(+0.86%) |
Apr 11, 2018 | 33.08 | 33.85 | 33.03 | 33.47 | 9,117,784 | -0.08(-0.25%) |
Apr 10, 2018 | 33.35 | 33.85 | 33.08 | 33.56 | 10,979,515 | +0.53(+1.60%) |
Apr 09, 2018 | 33.19 | 33.59 | 32.93 | 33.03 | 8,783,188 | +0.01(+0.03%) |
Apr 06, 2018 | 33.43 | 33.75 | 32.75 | 33.02 | 10,008,878 | -0.62(-1.84%) |
Apr 05, 2018 | 33.62 | 33.83 | 33.15 | 33.64 | 11,821,391 | +0.20(+0.61%) |
Apr 04, 2018 | 33.20 | 33.58 | 32.81 | 33.44 | 12,027,821 | +0.00(+0.00%) |
Apr 03, 2018 | 33.50 | 33.56 | 32.92 | 33.44 | 11,252,608 | +0.01(+0.03%) |
Apr 02, 2018 | 33.73 | 33.95 | 33.01 | 33.43 | 7,969,369 | -0.52(-1.53%) |
Mar 29, 2018 | 33.95 | 33.95 | 33.95 | 0 | +0.75(+2.26%) | |
Mar 28, 2018 | 33.86 | 33.91 | 33.17 | 33.20 | 16,826,930 | -0.56(-1.64%) |
Mar 27, 2018 | 34.43 | 34.44 | 33.54 | 33.75 | 9,679,387 | -0.51(-1.49%) |
Mar 26, 2018 | 33.85 | 34.35 | 33.59 | 34.26 | 9,933,010 | +0.84(+2.52%) |
Mar 23, 2018 | 34.03 | 34.30 | 33.39 | 33.42 | 7,355,165 | -0.58(-1.71%) |
Mar 22, 2018 | 33.81 | 34.34 | 33.48 | 34.00 | 11,107,376 | -0.10(-0.30%) |
Mar 21, 2018 | 33.91 | 34.40 | 33.86 | 34.10 | 8,402,984 | +0.16(+0.46%) |
Mar 20, 2018 | 34.15 | 34.32 | 33.83 | 33.95 | 11,558,326 | -0.08(-0.24%) |
Mar 19, 2018 | 34.19 | 34.34 | 33.69 | 34.03 | 8,017,046 | -0.33(-0.97%) |
Mar 16, 2018 | 34.51 | 34.79 | 34.35 | 34.36 | 12,517,662 | -0.01(-0.03%) |
Mar 15, 2018 | 34.83 | 34.91 | 34.35 | 34.37 | 5,992,206 | -0.50(-1.43%) |
Mar 14, 2018 | 34.71 | 34.95 | 34.60 | 34.87 | 5,449,122 | +0.26(+0.75%) |
Mar 13, 2018 | 35.16 | 35.31 | 34.46 | 34.61 | 6,225,625 | -0.53(-1.50%) |
Mar 12, 2018 | 34.91 | 35.41 | 34.77 | 35.14 | 6,515,803 | +0.23(+0.66%) |
Mar 09, 2018 | 34.53 | 34.93 | 34.48 | 34.91 | 6,621,278 | +0.51(+1.48%) |
Mar 08, 2018 | 34.40 | 34.65 | 34.17 | 34.40 | 5,447,761 | +0.15(+0.43%) |
Mar 07, 2018 | 33.93 | 34.25 | 8,068,304 | -0.48(-1.39%) | ||
Mar 06, 2018 | 33.90 | 34.74 | 33.79 | 34.73 | 8,515,090 | +0.82(+2.43%) |
Mar 05, 2018 | 33.44 | 34.36 | 33.31 | 33.91 | 8,549,159 | +0.26(+0.77%) |
Mar 02, 2018 | 33.18 | 33.74 | 32.87 | 33.65 | 13,089,782 | +0.42(+1.25%) |
Mar 01, 2018 | 34.07 | 34.34 | 33.14 | 33.23 | 15,690,024 | -0.83(-2.44%) |
Feb 28, 2018 | 34.94 | 35.14 | 34.07 | 34.07 | 13,946,567 | -0.75(-2.15%) |
Feb 27, 2018 | 35.54 | 35.79 | 34.79 | 34.82 | 14,646,784 | -1.09(-3.04%) |
Feb 26, 2018 | 35.22 | 35.96 | 35.18 | 35.91 | 5,461,682 | +0.74(+2.10%) |
Feb 23, 2018 | 34.60 | 35.20 | 34.35 | 35.17 | 5,407,516 | +0.79(+2.29%) |
Feb 22, 2018 | 34.24 | 34.38 | 5,848,632 | +0.09(+0.27%) | ||
Feb 21, 2018 | 34.36 | 34.87 | 34.26 | 34.29 | 4,937,822 | -0.06(-0.19%) |
Feb 20, 2018 | 34.80 | 34.26 | 34.35 | 6,535,883 | -0.31(-0.88%) | |
Feb 16, 2018 | 34.66 | 34.66 | 34.66 | 0 | +0.46(+1.35%) | |
Feb 15, 2018 | 33.96 | 34.30 | 33.82 | 34.20 | 5,557,369 | +0.38(+1.12%) |
Feb 14, 2018 | 33.48 | 34.08 | 33.48 | 33.82 | 7,566,455 | -0.03(-0.08%) |
Feb 13, 2018 | 33.30 | 34.07 | 33.19 | 33.84 | 7,715,314 | +0.17(+0.49%) |
Feb 12, 2018 | 33.62 | 34.14 | 33.47 | 33.68 | 13,474,138 | +0.62(+1.88%) |
Feb 09, 2018 | 32.17 | 33.26 | 31.57 | 33.06 | 18,300,810 | +1.08(+3.39%) |
Feb 08, 2018 | 33.39 | 33.63 | 31.95 | 31.98 | 11,064,532 | -1.39(-4.16%) |
Feb 07, 2018 | 34.09 | 34.32 | 33.30 | 33.36 | 8,097,297 | -0.68(-2.01%) |
Feb 06, 2018 | 32.78 | 34.06 | 32.67 | 34.05 | 12,787,146 | +0.46(+1.36%) |
Feb 05, 2018 | 33.86 | 34.81 | 33.53 | 33.59 | 12,380,554 | -0.38(-1.13%) |
Feb 02, 2018 | 34.03 | 34.62 | 33.83 | 33.97 | 8,756,273 | -0.27(-0.78%) |
Feb 01, 2018 | 34.15 | 34.73 | 33.95 | 34.24 | 12,770,911 | +0.10(+0.30%) |
Jan 31, 2018 | 35.64 | 35.64 | 33.93 | 34.14 | 14,256,658 | -1.44(-4.06%) |
Jan 30, 2018 | 36.03 | 36.08 | 35.58 | 35.58 | 7,949,882 | -0.26(-0.72%) |
Jan 29, 2018 | 35.81 | 36.12 | 35.72 | 35.84 | 6,934,792 | -0.06(-0.18%) |
Jan 26, 2018 | 35.39 | 36.04 | 35.03 | 35.91 | 10,598,217 | +0.58(+1.65%) |
Jan 25, 2018 | 35.23 | 35.46 | 35.09 | 35.33 | 11,503,394 | +0.17(+0.47%) |
Jan 24, 2018 | 34.87 | 35.62 | 34.79 | 35.16 | 15,773,573 | +0.45(+1.31%) |
Jan 23, 2018 | 34.23 | 34.90 | 34.01 | 34.71 | 11,201,903 | +0.19(+0.54%) |
Jan 22, 2018 | 34.04 | 34.68 | 33.75 | 34.52 | 13,190,319 | +0.61(+1.80%) |
Jan 19, 2018 | 33.34 | 33.95 | 33.28 | 33.91 | 19,494,896 | +0.43(+1.30%) |
Jan 18, 2018 | 34.19 | 33.31 | 33.47 | 15,405,364 | -0.86(-2.51%) | |
Jan 17, 2018 | 33.80 | 34.35 | 33.62 | 34.34 | 6,733,542 | +0.76(+2.26%) |
Jan 16, 2018 | 34.07 | 34.14 | 33.55 | 33.58 | 7,727,497 | -0.41(-1.20%) |
Jan 12, 2018 | 33.98 | 33.98 | 33.98 | 0 | +0.49(+1.46%) | |
Jan 11, 2018 | 33.03 | 33.59 | 32.94 | 33.49 | 10,440,113 | +0.56(+1.69%) |
Jan 10, 2018 | 32.67 | 32.94 | 18,239,408 | -0.87(-2.57%) | ||
Jan 09, 2018 | 33.51 | 33.97 | 33.50 | 33.81 | 6,718,599 | +0.28(+0.83%) |
Jan 08, 2018 | 33.76 | 33.86 | 33.21 | 33.53 | 10,504,770 | -0.47(-1.39%) |
Jan 05, 2018 | 34.14 | 34.20 | 33.76 | 34.00 | 9,730,179 | -0.06(-0.19%) |
Jan 04, 2018 | 33.93 | 34.10 | 33.67 | 34.07 | 7,665,567 | +0.26(+0.77%) |
Jan 03, 2018 | 33.30 | 34.13 | 33.28 | 33.81 | 17,424,756 | +0.63(+1.90%) |
Jan 02, 2018 | 32.17 | 33.25 | 32.12 | 33.18 | 11,932,618 | +1.23(+3.85%) |
Dec 29, 2017 | 31.95 | 31.95 | 31.95 | 0 | +0.05(+0.15%) | |
Dec 28, 2017 | 32.10 | 32.10 | 31.81 | 31.90 | 3,712,543 | -0.06(-0.20%) |
Dec 27, 2017 | 32.11 | 32.15 | 31.90 | 31.97 | 5,563,766 | -0.05(-0.14%) |
Dec 26, 2017 | 32.67 | 32.78 | 32.00 | 32.01 | 5,074,506 | -0.59(-1.82%) |
Dec 22, 2017 | 32.47 | 32.71 | 32.27 | 32.60 | 7,097,303 | +0.12(+0.37%) |
Dec 21, 2017 | 31.64 | 32.69 | 31.58 | 32.48 | 14,201,866 | +0.78(+2.45%) |
Dec 20, 2017 | 32.43 | 32.65 | 31.70 | 31.71 | 16,888,786 | -0.73(-2.25%) |
Dec 19, 2017 | 32.54 | 32.81 | 32.32 | 32.44 | 16,821,890 | -0.12(-0.37%) |
Dec 18, 2017 | 32.38 | 32.87 | 32.16 | 32.56 | 23,085,372 | +0.19(+0.57%) |
Dec 15, 2017 | 32.30 | 33.18 | 32.17 | 32.37 | 39,887,788 | +0.10(+0.32%) |
Dec 14, 2017 | 30.00 | 32.52 | 29.93 | 32.27 | 59,817,240 | +1.97(+6.50%) |
Dec 13, 2017 | 31.24 | 31.25 | 29.96 | 30.30 | 23,355,422 | -1.25(-3.96%) |
Dec 12, 2017 | 31.34 | 31.62 | 30.76 | 31.55 | 19,214,154 | +0.41(+1.31%) |
Dec 11, 2017 | 30.93 | 31.24 | 30.73 | 31.14 | 10,172,913 | +0.33(+1.08%) |
Dec 08, 2017 | 31.84 | 31.92 | 30.76 | 30.81 | 14,268,584 | -0.81(-2.57%) |
Dec 07, 2017 | 30.86 | 32.15 | 30.65 | 31.62 | 28,730,350 | +0.90(+2.92%) |
Dec 06, 2017 | 30.81 | 31.40 | 30.26 | 30.73 | 17,618,296 | +0.20(+0.67%) |
Dec 05, 2017 | 30.65 | 31.90 | 30.45 | 30.52 | 24,777,160 | -0.09(-0.30%) |
Dec 04, 2017 | 30.19 | 31.48 | 30.15 | 30.62 | 17,161,680 | +0.83(+2.80%) |
Dec 01, 2017 | 29.14 | 29.93 | 29.02 | 29.78 | 12,842,382 | +0.23(+0.78%) |
Nov 30, 2017 | 29.85 | 29.16 | 29.55 | 11,602,107 | -0.15(-0.50%) | |
Nov 29, 2017 | 28.72 | 29.89 | 28.70 | 29.70 | 13,226,392 | +1.15(+4.02%) |
Nov 28, 2017 | 28.31 | 28.60 | 28.05 | 28.55 | 8,100,797 | +0.43(+1.55%) |
Nov 27, 2017 | 28.15 | 28.27 | 28.05 | 28.12 | 4,339,194 | -0.07(-0.26%) |
Nov 24, 2017 | 28.17 | 28.50 | 28.09 | 28.19 | 2,324,748 | -0.13(-0.46%) |
Nov 22, 2017 | 28.56 | 28.64 | 28.27 | 28.32 | 4,976,903 | -0.25(-0.87%) |
Nov 21, 2017 | 28.41 | 28.77 | 28.14 | 28.57 | 7,576,778 | +0.20(+0.72%) |
Nov 20, 2017 | 28.70 | 29.26 | 28.12 | 28.37 | 14,418,973 | -0.45(-1.57%) |
Nov 17, 2017 | 28.86 | 29.11 | 27.96 | 28.82 | 38,193,068 | +1.69(+6.24%) |
Nov 16, 2017 | 26.24 | 27.34 | 26.24 | 27.13 | 12,702,656 | +0.55(+2.05%) |
Nov 15, 2017 | 25.80 | 26.67 | 25.47 | 26.58 | 16,262,486 | +0.65(+2.50%) |
Nov 14, 2017 | 26.19 | 26.35 | 25.69 | 25.93 | 9,392,439 | -0.48(-1.82%) |
Nov 13, 2017 | 26.52 | 26.63 | 26.09 | 26.42 | 6,241,745 | -0.27(-1.01%) |
Nov 10, 2017 | 26.81 | 27.71 | 26.59 | 26.68 | 15,977,355 | +0.13(+0.49%) |
Nov 09, 2017 | 25.29 | 27.54 | 25.25 | 26.55 | 20,758,676 | +0.56(+2.17%) |
Nov 08, 2017 | 25.64 | 26.46 | 25.42 | 25.99 | 11,983,123 | +0.31(+1.22%) |
Nov 07, 2017 | 25.37 | 26.46 | 25.37 | 25.68 | 27,675,284 | +0.28(+1.09%) |
Nov 06, 2017 | 23.07 | 25.47 | 22.95 | 25.40 | 32,295,352 | +2.29(+9.93%) |
Nov 03, 2017 | 23.85 | 23.95 | 23.05 | 23.10 | 12,346,640 | -0.78(-3.25%) |
Nov 02, 2017 | 24.06 | 24.21 | 23.65 | 23.88 | 10,896,053 | -0.16(-0.65%) |