Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.96 | 40.11 | 39.71 | 39.97 | 8,187,893 | -0.05(-0.14%) |
Nov 29, 2018 | 39.85 | 40.39 | 39.75 | 40.03 | 6,150,924 | +0.01(+0.02%) |
Nov 28, 2018 | 40.13 | 40.20 | 39.58 | 40.02 | 7,943,443 | -0.48(-1.20%) |
Nov 27, 2018 | 39.82 | 40.54 | 39.55 | 40.50 | 6,738,701 | +0.74(+1.87%) |
Nov 26, 2018 | 40.32 | 40.44 | 39.84 | 39.76 | 5,774,778 | -0.15(-0.37%) |
Nov 23, 2018 | 39.90 | 40.27 | 39.75 | 39.91 | 2,581,672 | -0.09(-0.23%) |
Nov 21, 2018 | 40.00 | 40.00 | 40.00 | 0 | +0.17(+0.43%) | |
Nov 20, 2018 | 40.70 | 40.95 | 39.65 | 39.83 | 7,631,128 | -0.74(-1.83%) |
Nov 19, 2018 | 40.64 | 41.24 | 40.45 | 40.57 | 7,791,440 | -0.15(-0.36%) |
Nov 16, 2018 | 40.67 | 41.36 | 40.48 | 40.72 | 14,073,932 | +0.07(+0.17%) |
Nov 15, 2018 | 40.66 | 40.87 | 40.23 | 40.65 | 8,825,701 | -0.02(-0.05%) |
Nov 14, 2018 | 41.28 | 41.38 | 40.31 | 40.67 | 7,246,940 | -0.57(-1.39%) |
Nov 13, 2018 | 41.53 | 41.93 | 40.94 | 41.24 | 7,133,124 | -0.22(-0.54%) |
Nov 12, 2018 | 41.75 | 42.40 | 41.34 | 41.47 | 7,170,616 | -0.25(-0.59%) |
Nov 09, 2018 | 41.23 | 41.84 | 41.00 | 41.72 | 7,393,895 | +0.53(+1.28%) |
Nov 08, 2018 | 41.14 | 41.41 | 40.90 | 41.19 | 6,511,722 | -0.19(-0.45%) |
Nov 07, 2018 | 41.61 | 41.75 | 40.87 | 41.38 | 6,962,320 | +0.07(+0.17%) |
Nov 06, 2018 | 40.77 | 41.51 | 40.51 | 41.31 | 8,702,569 | +0.83(+2.04%) |
Nov 05, 2018 | 39.46 | 40.95 | 39.44 | 40.48 | 13,565,621 | +1.28(+3.27%) |
Nov 02, 2018 | 40.37 | 40.58 | 38.95 | 39.20 | 28,875,266 | -4.23(-9.73%) |
Nov 01, 2018 | 42.60 | 43.65 | 42.19 | 43.42 | 9,606,920 | +0.95(+2.24%) |
Oct 31, 2018 | 42.88 | 42.91 | 41.55 | 42.47 | 11,503,428 | -0.68(-1.58%) |
Oct 30, 2018 | 42.97 | 43.60 | 42.75 | 43.15 | 7,785,441 | +0.25(+0.59%) |
Oct 29, 2018 | 42.63 | 43.35 | 42.28 | 42.90 | 8,156,036 | +0.67(+1.59%) |
Oct 26, 2018 | 42.89 | 42.94 | 41.95 | 42.23 | 8,386,711 | -1.03(-2.38%) |
Oct 25, 2018 | 43.08 | 43.69 | 42.76 | 43.25 | 7,393,713 | +0.15(+0.36%) |
Oct 24, 2018 | 43.59 | 44.33 | 43.04 | 43.10 | 7,549,671 | -0.63(-1.45%) |
Oct 23, 2018 | 43.42 | 43.93 | 42.91 | 43.73 | 8,320,697 | +0.30(+0.69%) |
Oct 22, 2018 | 44.55 | 44.88 | 43.34 | 43.43 | 9,564,539 | -1.04(-2.35%) |
Oct 19, 2018 | 43.38 | 44.62 | 43.35 | 44.47 | 11,493,807 | +1.56(+3.64%) |
Oct 18, 2018 | 43.59 | 43.98 | 42.83 | 42.91 | 7,863,005 | -0.66(-1.52%) |
Oct 17, 2018 | 42.81 | 44.06 | 42.73 | 43.58 | 9,181,931 | +0.74(+1.73%) |
Oct 16, 2018 | 42.27 | 43.01 | 42.10 | 42.84 | 6,230,165 | +0.75(+1.78%) |
Oct 15, 2018 | 41.76 | 42.46 | 41.76 | 42.09 | 6,250,576 | +0.18(+0.42%) |
Oct 12, 2018 | 41.68 | 42.06 | 40.97 | 41.91 | 12,233,727 | +0.32(+0.78%) |
Oct 11, 2018 | 43.25 | 43.45 | 41.39 | 41.58 | 12,418,227 | -1.48(-3.44%) |
Oct 10, 2018 | 43.12 | 44.06 | 43.06 | 43.07 | 10,094,279 | -0.25(-0.59%) |
Oct 09, 2018 | 44.27 | 44.41 | 42.95 | 43.32 | 11,048,112 | -0.77(-1.74%) |
Oct 08, 2018 | 43.15 | 44.28 | 43.15 | 44.09 | 7,844,165 | +0.90(+2.09%) |
Oct 05, 2018 | 43.04 | 43.30 | 42.67 | 43.18 | 5,388,591 | +0.29(+0.67%) |
Oct 04, 2018 | 42.84 | 43.18 | 42.60 | 42.90 | 5,629,278 | -0.06(-0.14%) |
Oct 03, 2018 | 43.32 | 43.65 | 42.79 | 42.96 | 6,982,590 | -0.25(-0.59%) |
Oct 02, 2018 | 42.94 | 43.49 | 42.85 | 43.21 | 5,086,617 | +0.30(+0.70%) |
Oct 01, 2018 | 42.87 | 43.22 | 42.67 | 42.91 | 8,035,520 | +0.33(+0.78%) |
Sep 28, 2018 | 42.48 | 42.84 | 42.03 | 42.58 | 8,419,585 | +0.05(+0.13%) |
Sep 27, 2018 | 42.58 | 43.10 | 41.97 | 42.53 | 10,199,927 | -0.10(-0.24%) |
Sep 26, 2018 | 43.20 | 43.21 | 42.55 | 42.63 | 7,035,837 | -0.38(-0.88%) |
Sep 25, 2018 | 43.77 | 43.92 | 42.96 | 43.01 | 4,935,166 | -0.66(-1.52%) |
Sep 24, 2018 | 44.04 | 44.27 | 43.45 | 43.67 | 6,120,474 | -0.46(-1.05%) |
Sep 21, 2018 | 44.76 | 44.77 | 44.08 | 44.13 | 14,940,253 | -0.35(-0.78%) |
Sep 20, 2018 | 44.26 | 44.77 | 44.21 | 44.48 | 6,943,141 | +0.53(+1.20%) |
Sep 19, 2018 | 44.29 | 44.39 | 43.90 | 43.96 | 6,574,017 | -0.16(-0.37%) |
Sep 18, 2018 | 44.70 | 44.85 | 43.56 | 44.12 | 9,428,646 | -0.97(-2.14%) |
Sep 17, 2018 | 44.83 | 45.19 | 44.58 | 45.08 | 9,699,110 | -0.48(-1.05%) |
Sep 14, 2018 | 45.82 | 45.86 | 45.28 | 45.56 | 5,116,929 | -0.40(-0.87%) |
Sep 13, 2018 | 45.78 | 46.29 | 45.51 | 45.97 | 7,612,126 | +0.29(+0.63%) |
Sep 12, 2018 | 44.99 | 46.00 | 44.66 | 45.68 | 8,670,202 | +1.05(+2.35%) |
Sep 11, 2018 | 44.31 | 44.71 | 43.80 | 44.63 | 9,858,907 | +0.40(+0.91%) |
Sep 10, 2018 | 43.96 | 44.41 | 43.89 | 44.23 | 10,723,218 | +0.50(+1.15%) |
Sep 07, 2018 | 43.80 | 43.82 | 43.40 | 43.72 | 8,821,448 | -0.16(-0.37%) |
Sep 06, 2018 | 44.07 | 44.23 | 43.31 | 43.89 | 11,417,921 | -0.15(-0.35%) |
Sep 05, 2018 | 43.77 | 44.59 | 43.49 | 44.04 | 9,142,851 | +0.26(+0.60%) |
Sep 04, 2018 | 45.16 | 45.29 | 43.69 | 43.78 | 8,954,518 | -1.24(-2.76%) |
Aug 31, 2018 | 45.02 | 45.02 | 45.02 | 0 | +0.04(+0.09%) | |
Aug 30, 2018 | 45.69 | 46.03 | 44.95 | 44.98 | 6,553,688 | -0.83(-1.82%) |
Aug 29, 2018 | 45.51 | 45.87 | 45.25 | 45.82 | 6,715,725 | +0.39(+0.87%) |
Aug 28, 2018 | 45.98 | 46.26 | 45.42 | 45.42 | 5,556,813 | -0.60(-1.31%) |
Aug 27, 2018 | 45.86 | 46.26 | 45.73 | 46.03 | 4,525,768 | +0.42(+0.91%) |
Aug 24, 2018 | 45.52 | 45.91 | 45.40 | 45.61 | 5,841,189 | +0.18(+0.39%) |
Aug 23, 2018 | 45.79 | 45.97 | 45.39 | 45.43 | 6,704,003 | -0.58(-1.26%) |
Aug 22, 2018 | 46.34 | 46.44 | 45.85 | 46.01 | 4,173,830 | -0.22(-0.48%) |
Aug 21, 2018 | 46.94 | 46.94 | 46.04 | 46.24 | 6,276,854 | -0.62(-1.32%) |
Aug 20, 2018 | 47.15 | 47.66 | 46.83 | 46.85 | 6,014,297 | -0.29(-0.62%) |
Aug 17, 2018 | 46.59 | 47.37 | 46.18 | 47.15 | 8,305,432 | +0.77(+1.65%) |
Aug 16, 2018 | 45.56 | 46.48 | 45.46 | 46.38 | 8,104,956 | +1.21(+2.68%) |
Aug 15, 2018 | 45.53 | 45.55 | 45.09 | 45.17 | 6,932,345 | -0.33(-0.72%) |
Aug 14, 2018 | 45.49 | 45.91 | 45.43 | 45.50 | 5,807,706 | +0.18(+0.40%) |
Aug 13, 2018 | 45.47 | 45.65 | 44.97 | 45.32 | 7,574,342 | -0.28(-0.62%) |
Aug 10, 2018 | 45.69 | 45.87 | 45.18 | 45.60 | 6,694,759 | -0.27(-0.58%) |
Aug 09, 2018 | 46.19 | 46.34 | 45.62 | 45.87 | 8,592,452 | -0.21(-0.46%) |
Aug 08, 2018 | 45.93 | 46.52 | 45.49 | 46.08 | 14,459,347 | -0.80(-1.70%) |
Aug 07, 2018 | 47.78 | 47.81 | 46.69 | 46.88 | 8,556,657 | -0.75(-1.57%) |
Aug 06, 2018 | 48.81 | 49.02 | 47.51 | 47.63 | 9,749,334 | -1.67(-3.38%) |
Aug 03, 2018 | 46.63 | 49.68 | 46.16 | 49.29 | 21,190,522 | +3.88(+8.55%) |
Aug 02, 2018 | 45.18 | 45.60 | 44.52 | 45.41 | 8,429,486 | +0.09(+0.20%) |
Aug 01, 2018 | 45.87 | 45.95 | 45.30 | 45.32 | 5,249,618 | -0.74(-1.61%) |
Jul 31, 2018 | 46.34 | 46.76 | 45.88 | 46.06 | 8,480,286 | -0.02(-0.05%) |
Jul 30, 2018 | 45.95 | 46.34 | 45.73 | 46.08 | 4,896,259 | +0.02(+0.03%) |
Jul 27, 2018 | 46.33 | 46.67 | 45.78 | 46.07 | 4,932,905 | -0.17(-0.36%) |
Jul 26, 2018 | 47.17 | 46.04 | 46.24 | 5,339,253 | +0.49(+1.07%) | |
Jul 25, 2018 | 45.65 | 45.87 | 45.06 | 45.75 | 4,858,487 | +0.13(+0.28%) |
Jul 24, 2018 | 46.10 | 46.10 | 45.22 | 45.62 | 8,336,254 | -0.48(-1.04%) |
Jul 23, 2018 | 46.17 | 46.55 | 45.98 | 46.10 | 6,352,650 | -0.30(-0.64%) |
Jul 20, 2018 | 46.84 | 46.92 | 46.29 | 46.40 | 7,600,298 | -0.50(-1.06%) |
Jul 19, 2018 | 46.87 | 47.41 | 46.54 | 46.89 | 8,944,386 | -0.19(-0.41%) |
Jul 18, 2018 | 48.20 | 48.30 | 47.05 | 47.08 | 6,797,285 | -1.12(-2.32%) |
Jul 17, 2018 | 47.89 | 48.45 | 47.82 | 48.20 | 6,582,623 | +0.31(+0.65%) |
Jul 16, 2018 | 48.84 | 48.92 | 47.85 | 47.89 | 5,446,550 | -0.93(-1.90%) |
Jul 13, 2018 | 48.81 | 5,229,543 | +0.16(+0.33%) | |||
Jul 12, 2018 | 48.87 | 48.93 | 48.38 | 48.65 | 3,479,329 | -0.08(-0.16%) |
Jul 11, 2018 | 48.86 | 49.14 | 48.55 | 48.73 | 3,296,696 | -0.20(-0.41%) |
Jul 10, 2018 | 49.19 | 49.19 | 48.41 | 48.93 | 4,071,061 | +0.02(+0.05%) |
Jul 09, 2018 | 49.42 | 49.50 | 48.64 | 48.90 | 4,027,895 | -0.35(-0.71%) |
Jul 06, 2018 | 49.36 | 48.67 | 49.26 | 4,355,880 | +0.37(+0.75%) | |
Jul 05, 2018 | 48.38 | 48.93 | 47.89 | 48.89 | 3,707,452 | +1.00(+2.09%) |
Jul 03, 2018 | 47.89 | 47.89 | 47.89 | 0 | +0.42(+0.89%) | |
Jul 02, 2018 | 47.78 | 47.85 | 47.03 | 47.47 | 4,792,902 | -0.56(-1.16%) |
Jun 29, 2018 | 48.09 | 48.34 | 47.50 | 48.02 | 4,987,077 | +0.13(+0.27%) |
Jun 28, 2018 | 48.04 | 48.41 | 47.78 | 47.89 | 4,824,261 | -0.03(-0.06%) |
Jun 27, 2018 | 48.15 | 48.79 | 47.79 | 47.93 | 4,251,386 | -0.40(-0.82%) |
Jun 26, 2018 | 48.61 | 48.63 | 47.67 | 48.32 | 5,480,483 | -0.08(-0.17%) |
Jun 25, 2018 | 48.05 | 49.34 | 48.02 | 48.41 | 6,508,482 | +0.08(+0.17%) |
Jun 22, 2018 | 48.02 | 48.51 | 47.90 | 48.32 | 5,555,622 | +0.49(+1.02%) |
Jun 21, 2018 | 48.20 | 48.31 | 47.59 | 47.83 | 6,480,846 | -0.36(-0.75%) |
Jun 20, 2018 | 47.60 | 48.42 | 47.40 | 48.19 | 7,884,429 | +0.69(+1.45%) |
Jun 19, 2018 | 46.32 | 47.60 | 46.25 | 47.50 | 7,814,898 | +0.97(+2.09%) |
Jun 18, 2018 | 46.96 | 47.89 | 46.23 | 46.53 | 5,874,825 | -0.57(-1.20%) |
Jun 15, 2018 | 47.12 | 46.38 | 47.10 | 9,962,825 | +0.72(+1.55%) | |
Jun 14, 2018 | 46.17 | 46.64 | 45.82 | 46.38 | 4,673,427 | +0.44(+0.95%) |
Jun 13, 2018 | 46.14 | 46.39 | 45.60 | 45.95 | 4,549,392 | -0.02(-0.03%) |
Jun 12, 2018 | 46.04 | 46.37 | 45.33 | 45.96 | 5,636,842 | +0.18(+0.40%) |
Jun 11, 2018 | 44.80 | 45.98 | 44.78 | 45.78 | 6,869,940 | +1.08(+2.41%) |
Jun 08, 2018 | 44.18 | 44.79 | 44.09 | 44.70 | 5,581,191 | +0.61(+1.39%) |
Jun 07, 2018 | 43.97 | 44.46 | 43.63 | 44.09 | 5,888,676 | -0.19(-0.43%) |
Jun 06, 2018 | 43.58 | 44.28 | 6,313,877 | +0.00(+0.00%) | ||
Jun 05, 2018 | 44.94 | 44.94 | 44.09 | 44.28 | 6,436,089 | -0.38(-0.86%) |
Jun 04, 2018 | 44.23 | 44.84 | 44.15 | 44.66 | 4,743,636 | +0.59(+1.34%) |
Jun 01, 2018 | 44.06 | 44.48 | 43.79 | 44.07 | 6,207,594 | +0.13(+0.30%) |
May 31, 2018 | 44.94 | 45.06 | 43.69 | 43.94 | 8,878,369 | -1.04(-2.31%) |
May 30, 2018 | 44.07 | 45.15 | 43.91 | 44.98 | 7,308,567 | +1.10(+2.51%) |
May 29, 2018 | 44.01 | 44.23 | 43.53 | 43.88 | 5,535,057 | -0.28(-0.64%) |
May 25, 2018 | 44.16 | 44.16 | 44.16 | 0 | +0.54(+1.24%) | |
May 24, 2018 | 43.58 | 43.70 | 43.10 | 43.62 | 3,598,029 | +0.06(+0.14%) |
May 23, 2018 | 43.04 | 43.64 | 43.04 | 43.56 | 4,100,690 | +0.31(+0.71%) |
May 22, 2018 | 43.25 | 43.77 | 42.97 | 43.25 | 5,467,189 | +0.10(+0.23%) |
May 21, 2018 | 43.58 | 43.84 | 42.97 | 43.15 | 6,001,855 | -0.26(-0.60%) |
May 18, 2018 | 44.04 | 44.08 | 42.59 | 43.41 | 12,464,654 | -0.97(-2.19%) |
May 17, 2018 | 44.89 | 44.98 | 44.13 | 44.39 | 6,140,151 | -0.46(-1.03%) |
May 16, 2018 | 44.67 | 44.87 | 44.27 | 44.85 | 5,729,589 | +0.19(+0.42%) |
May 15, 2018 | 44.75 | 45.00 | 44.34 | 44.66 | 7,486,027 | -0.18(-0.40%) |
May 14, 2018 | 44.91 | 45.08 | 44.57 | 44.84 | 5,590,373 | +0.03(+0.07%) |
May 11, 2018 | 44.61 | 45.28 | 44.61 | 44.81 | 5,261,968 | +0.15(+0.34%) |
May 10, 2018 | 44.44 | 44.89 | 44.29 | 44.66 | 5,200,953 | +0.42(+0.96%) |
May 09, 2018 | 44.58 | 44.87 | 43.94 | 44.24 | 6,612,865 | -0.21(-0.48%) |
May 08, 2018 | 44.39 | 44.73 | 43.58 | 44.45 | 9,469,873 | -0.05(-0.12%) |
May 07, 2018 | 44.25 | 44.81 | 44.02 | 44.50 | 9,700,107 | +0.62(+1.41%) |
May 04, 2018 | 41.60 | 44.21 | 41.37 | 43.88 | 12,190,749 | +2.31(+5.57%) |
May 03, 2018 | 42.56 | 42.66 | 41.56 | 41.57 | 13,723,525 | +0.57(+1.38%) |
May 02, 2018 | 42.27 | 42.32 | 40.93 | 41.00 | 11,954,386 | -1.13(-2.69%) |
May 01, 2018 | 42.60 | 42.69 | 41.83 | 42.13 | 8,395,082 | -0.51(-1.21%) |
Apr 30, 2018 | 43.80 | 43.99 | 42.63 | 42.65 | 8,938,825 | -0.97(-2.22%) |
Apr 27, 2018 | 43.44 | 44.07 | 43.39 | 43.62 | 5,415,162 | +0.25(+0.58%) |
Apr 26, 2018 | 43.14 | 43.47 | 42.75 | 43.37 | 6,804,895 | +0.36(+0.84%) |
Apr 25, 2018 | 42.75 | 43.42 | 42.58 | 43.00 | 8,945,520 | +0.24(+0.57%) |
Apr 24, 2018 | 43.83 | 43.87 | 42.44 | 42.76 | 10,928,606 | -0.87(-1.99%) |
Apr 23, 2018 | 43.87 | 44.02 | 43.43 | 43.63 | 10,449,182 | -0.41(-0.93%) |
Apr 20, 2018 | 45.27 | 45.50 | 43.53 | 44.04 | 12,910,498 | -1.14(-2.53%) |
Apr 19, 2018 | 45.95 | 46.06 | 45.11 | 45.18 | 9,863,912 | -0.80(-1.74%) |
Apr 18, 2018 | 46.64 | 46.75 | 45.65 | 45.98 | 7,305,110 | -0.68(-1.46%) |
Apr 17, 2018 | 46.66 | 46.75 | 46.21 | 46.66 | 5,875,095 | +0.38(+0.82%) |
Apr 16, 2018 | 45.40 | 46.38 | 45.32 | 46.29 | 7,199,694 | +0.20(+0.44%) |
Apr 13, 2018 | 46.19 | 46.24 | 45.76 | 46.08 | 4,952,340 | -0.02(-0.03%) |
Apr 12, 2018 | 46.54 | 46.66 | 45.98 | 46.10 | 6,802,771 | -0.45(-0.98%) |
Apr 11, 2018 | 46.03 | 46.77 | 45.98 | 46.55 | 5,089,967 | +0.22(+0.47%) |
Apr 10, 2018 | 46.63 | 46.76 | 45.85 | 46.33 | 6,211,359 | +0.45(+0.99%) |
Apr 09, 2018 | 46.06 | 46.44 | 45.64 | 45.88 | 6,172,834 | +0.08(+0.18%) |
Apr 06, 2018 | 45.79 | 5,198,139 | -0.58(-1.26%) | |||
Apr 05, 2018 | 46.67 | 46.82 | 46.10 | 46.38 | 5,645,418 | -0.05(-0.11%) |
Apr 04, 2018 | 45.23 | 46.76 | 45.18 | 46.43 | 6,298,682 | +0.86(+1.89%) |
Apr 03, 2018 | 45.85 | 45.88 | 44.99 | 45.57 | 8,361,773 | +0.14(+0.30%) |
Apr 02, 2018 | 46.85 | 46.90 | 45.23 | 45.43 | 6,999,068 | -1.69(-3.58%) |
Mar 29, 2018 | 47.12 | 47.12 | 47.12 | 0 | +0.70(+1.50%) | |
Mar 28, 2018 | 46.02 | 46.87 | 45.95 | 46.42 | 6,316,918 | +0.51(+1.10%) |
Mar 27, 2018 | 46.70 | 46.88 | 45.68 | 45.91 | 6,975,354 | -0.72(-1.54%) |
Mar 26, 2018 | 46.05 | 46.69 | 45.79 | 46.63 | 7,018,662 | +1.23(+2.70%) |
Mar 23, 2018 | 45.94 | 46.64 | 45.35 | 45.41 | 8,350,224 | -0.38(-0.83%) |
Mar 22, 2018 | 46.69 | 46.87 | 45.76 | 45.79 | 10,783,147 | -1.10(-2.36%) |
Mar 21, 2018 | 47.30 | 47.47 | 46.71 | 46.89 | 9,371,055 | -0.90(-1.88%) |
Mar 20, 2018 | 48.43 | 48.57 | 47.52 | 47.79 | 9,918,408 | -0.58(-1.20%) |
Mar 19, 2018 | 49.30 | 49.44 | 48.09 | 48.37 | 9,183,972 | -1.07(-2.16%) |
Mar 16, 2018 | 49.51 | 49.80 | 49.12 | 49.44 | 9,524,516 | -0.08(-0.15%) |
Mar 15, 2018 | 50.23 | 50.43 | 49.25 | 49.52 | 6,461,240 | -0.85(-1.68%) |
Mar 14, 2018 | 51.14 | 51.37 | 50.09 | 50.36 | 5,157,000 | -0.60(-1.17%) |
Mar 13, 2018 | 51.32 | 51.40 | 50.80 | 50.96 | 4,442,923 | -0.25(-0.49%) |
Mar 12, 2018 | 50.88 | 51.35 | 50.76 | 51.21 | 3,507,401 | +0.36(+0.70%) |
Mar 09, 2018 | 50.83 | 51.13 | 50.32 | 50.85 | 6,492,419 | +0.18(+0.36%) |
Mar 08, 2018 | 50.81 | 50.95 | 50.28 | 50.67 | 4,603,557 | +0.12(+0.23%) |
Mar 07, 2018 | 50.65 | 50.56 | 4,425,138 | -0.23(-0.46%) | ||
Mar 06, 2018 | 50.74 | 50.86 | 50.38 | 50.79 | 4,719,740 | +0.25(+0.50%) |
Mar 05, 2018 | 50.00 | 50.76 | 50.00 | 50.53 | 5,218,366 | +0.19(+0.39%) |
Mar 02, 2018 | 50.23 | 50.67 | 49.85 | 50.34 | 6,432,771 | +0.21(+0.42%) |
Mar 01, 2018 | 50.32 | 50.95 | 49.73 | 50.13 | 6,950,870 | -0.12(-0.24%) |
Feb 28, 2018 | 51.16 | 51.40 | 50.23 | 50.25 | 8,263,252 | -0.61(-1.21%) |
Feb 27, 2018 | 52.17 | 52.47 | 50.86 | 50.86 | 7,220,815 | -1.40(-2.68%) |
Feb 26, 2018 | 52.16 | 52.46 | 51.38 | 52.26 | 10,035,150 | +0.54(+1.04%) |
Feb 23, 2018 | 50.93 | 51.79 | 50.47 | 51.72 | 7,660,487 | +1.03(+2.04%) |
Feb 22, 2018 | 50.69 | 7,964,428 | +0.13(+0.25%) | |||
Feb 21, 2018 | 51.65 | 51.66 | 50.54 | 50.56 | 8,843,610 | -0.91(-1.78%) |
Feb 20, 2018 | 53.04 | 53.06 | 50.98 | 51.48 | 11,626,542 | -1.58(-2.98%) |
Feb 16, 2018 | 53.06 | 53.06 | 53.06 | 0 | -1.43(-2.63%) | |
Feb 15, 2018 | 54.10 | 54.54 | 52.99 | 54.49 | 9,885,388 | +0.59(+1.10%) |
Feb 14, 2018 | 53.46 | 53.99 | 52.98 | 53.90 | 7,343,038 | +0.16(+0.29%) |
Feb 13, 2018 | 53.60 | 53.95 | 52.98 | 53.74 | 5,380,814 | -0.08(-0.14%) |
Feb 12, 2018 | 53.60 | 54.43 | 53.58 | 53.82 | 5,823,453 | +0.32(+0.60%) |
Feb 09, 2018 | 53.96 | 54.45 | 52.64 | 53.49 | 9,168,536 | -0.15(-0.28%) |
Feb 08, 2018 | 55.16 | 55.49 | 53.61 | 53.64 | 10,951,531 | -1.48(-2.68%) |
Feb 07, 2018 | 55.34 | 55.99 | 55.10 | 55.12 | 8,994,871 | -0.57(-1.02%) |
Feb 06, 2018 | 55.34 | 55.70 | 54.00 | 55.69 | 10,065,299 | -0.52(-0.92%) |
Feb 05, 2018 | 57.92 | 58.41 | 55.99 | 56.21 | 7,153,825 | -1.64(-2.84%) |
Feb 02, 2018 | 58.54 | 58.71 | 57.44 | 57.85 | 6,991,800 | -1.03(-1.76%) |
Feb 01, 2018 | 58.54 | 58.90 | 58.15 | 58.88 | 4,163,028 | +0.13(+0.23%) |
Jan 31, 2018 | 58.92 | 59.11 | 58.35 | 58.75 | 6,455,677 | -0.08(-0.14%) |
Jan 30, 2018 | 58.93 | 59.70 | 58.89 | 58.83 | 4,449,052 | +0.06(+0.10%) |
Jan 29, 2018 | 59.33 | 59.86 | 58.75 | 58.77 | 4,377,311 | -0.73(-1.22%) |
Jan 26, 2018 | 59.88 | 59.95 | 58.75 | 59.50 | 6,368,143 | -0.21(-0.35%) |
Jan 25, 2018 | 59.95 | 60.29 | 59.49 | 59.71 | 3,906,071 | -0.14(-0.24%) |
Jan 24, 2018 | 60.33 | 60.40 | 59.74 | 59.85 | 4,162,766 | -0.31(-0.51%) |
Jan 23, 2018 | 59.77 | 60.35 | 59.62 | 60.16 | 3,780,299 | +0.07(+0.12%) |
Jan 22, 2018 | 59.82 | 60.29 | 59.77 | 60.08 | 5,321,884 | +0.38(+0.64%) |
Jan 19, 2018 | 59.60 | 59.92 | 59.28 | 59.70 | 5,003,157 | +0.29(+0.49%) |
Jan 18, 2018 | 60.07 | 60.40 | 59.24 | 59.41 | 4,594,967 | -0.60(-1.00%) |
Jan 17, 2018 | 59.29 | 60.46 | 59.05 | 60.01 | 8,736,914 | +1.07(+1.82%) |
Jan 16, 2018 | 58.43 | 59.14 | 58.12 | 58.93 | 7,109,267 | +0.97(+1.67%) |
Jan 12, 2018 | 57.97 | 57.97 | 57.97 | 0 | +0.16(+0.29%) | |
Jan 11, 2018 | 58.47 | 58.60 | 57.72 | 57.80 | 4,661,259 | -0.57(-0.98%) |
Jan 10, 2018 | 58.37 | 5,102,317 | -0.55(-0.93%) | |||
Jan 09, 2018 | 58.86 | 58.99 | 58.49 | 58.92 | 4,585,915 | +0.10(+0.18%) |
Jan 08, 2018 | 58.32 | 58.89 | 58.32 | 58.81 | 4,172,685 | +0.48(+0.82%) |
Jan 05, 2018 | 58.48 | 58.70 | 57.88 | 58.33 | 5,540,968 | -0.05(-0.09%) |
Jan 04, 2018 | 57.88 | 58.62 | 57.75 | 58.39 | 4,815,149 | +0.67(+1.17%) |
Jan 03, 2018 | 57.95 | 58.15 | 57.63 | 57.71 | 4,494,647 | -0.01(-0.01%) |
Jan 02, 2018 | 58.62 | 58.69 | 57.61 | 57.72 | 5,349,430 | -0.55(-0.95%) |
Dec 29, 2017 | 58.27 | 58.27 | 58.27 | 0 | -0.12(-0.21%) | |
Dec 28, 2017 | 58.62 | 58.67 | 58.27 | 58.39 | 2,513,699 | -0.04(-0.08%) |
Dec 27, 2017 | 58.63 | 58.90 | 58.42 | 58.44 | 2,344,836 | -0.10(-0.17%) |
Dec 26, 2017 | 58.54 | 58.81 | 58.45 | 58.54 | 3,379,078 | -0.10(-0.17%) |
Dec 22, 2017 | 58.56 | 58.90 | 58.36 | 58.63 | 4,125,065 | +0.27(+0.46%) |
Dec 21, 2017 | 58.33 | 58.58 | 57.76 | 58.36 | 6,087,911 | +0.37(+0.65%) |
Dec 20, 2017 | 59.06 | 59.12 | 57.94 | 57.99 | 5,073,784 | -0.85(-1.45%) |
Dec 19, 2017 | 59.59 | 59.82 | 58.75 | 58.84 | 3,851,916 | -0.64(-1.07%) |
Dec 18, 2017 | 59.94 | 60.19 | 59.42 | 59.48 | 3,631,081 | -0.13(-0.21%) |
Dec 15, 2017 | 59.80 | 59.83 | 59.21 | 59.61 | 8,920,168 | +0.42(+0.71%) |
Dec 14, 2017 | 59.41 | 59.73 | 59.11 | 59.19 | 4,431,826 | -0.22(-0.38%) |
Dec 13, 2017 | 59.39 | 59.65 | 59.03 | 59.41 | 3,984,853 | +0.25(+0.42%) |
Dec 12, 2017 | 58.70 | 59.27 | 58.54 | 59.17 | 4,191,016 | +0.43(+0.74%) |
Dec 11, 2017 | 58.59 | 58.75 | 57.85 | 58.73 | 5,322,040 | -0.08(-0.14%) |
Dec 08, 2017 | 59.65 | 59.73 | 58.41 | 58.81 | 7,115,763 | -0.66(-1.11%) |
Dec 07, 2017 | 60.08 | 60.33 | 59.44 | 59.47 | 3,379,078 | -0.85(-1.40%) |
Dec 06, 2017 | 60.52 | 60.81 | 60.13 | 60.32 | 3,420,968 | -0.11(-0.19%) |
Dec 05, 2017 | 61.49 | 61.81 | 60.34 | 60.43 | 4,334,048 | -0.96(-1.56%) |
Dec 04, 2017 | 60.94 | 61.67 | 60.83 | 61.39 | 3,880,309 | +0.53(+0.87%) |