Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.56 | 41.80 | 40.31 | 40.35 | 38,766,068 | -0.76(-1.84%) |
Oct 30, 2018 | 39.19 | 41.21 | 39.13 | 41.11 | 51,074,948 | +2.03(+5.20%) |
Oct 29, 2018 | 40.02 | 40.24 | 38.25 | 39.08 | 41,496,552 | -0.25(-0.63%) |
Oct 26, 2018 | 39.24 | 39.97 | 38.47 | 39.33 | 78,169,640 | +1.19(+3.11%) |
Oct 25, 2018 | 37.47 | 38.68 | 37.25 | 38.14 | 55,812,516 | +1.63(+4.46%) |
Oct 24, 2018 | 38.01 | 38.18 | 36.46 | 36.51 | 39,050,640 | -1.79(-4.67%) |
Oct 23, 2018 | 38.03 | 38.81 | 37.79 | 38.30 | 44,833,144 | -0.44(-1.13%) |
Oct 22, 2018 | 38.30 | 39.02 | 37.96 | 38.74 | 40,083,184 | +0.87(+2.30%) |
Oct 19, 2018 | 38.75 | 38.89 | 37.75 | 37.87 | 32,959,950 | -0.83(-2.16%) |
Oct 18, 2018 | 39.29 | 39.38 | 38.59 | 38.71 | 30,950,056 | -0.79(-2.00%) |
Oct 17, 2018 | 39.59 | 39.88 | 39.20 | 39.50 | 26,867,058 | -0.04(-0.11%) |
Oct 16, 2018 | 38.65 | 39.60 | 38.59 | 39.54 | 24,944,814 | +1.21(+3.17%) |
Oct 15, 2018 | 38.41 | 38.85 | 38.25 | 38.33 | 25,127,044 | -0.30(-0.78%) |
Oct 12, 2018 | 38.96 | 39.02 | 38.07 | 38.63 | 37,280,640 | +0.56(+1.47%) |
Oct 11, 2018 | 38.86 | 39.26 | 37.64 | 38.07 | 50,700,968 | -0.49(-1.27%) |
Oct 10, 2018 | 39.64 | 39.70 | 38.56 | 38.56 | 49,920,980 | -1.51(-3.76%) |
Oct 09, 2018 | 40.61 | 40.99 | 40.06 | 40.07 | 27,053,046 | -0.41(-1.02%) |
Oct 08, 2018 | 40.42 | 40.75 | 40.04 | 40.48 | 22,511,030 | +0.00(+0.00%) |
Oct 05, 2018 | 41.51 | 41.61 | 40.16 | 40.48 | 33,579,100 | -0.95(-2.29%) |
Oct 04, 2018 | 42.04 | 42.05 | 40.99 | 41.43 | 34,970,464 | -0.54(-1.29%) |
Oct 03, 2018 | 41.85 | 42.79 | 41.80 | 41.97 | 45,554,320 | +0.57(+1.37%) |
Oct 02, 2018 | 40.89 | 42.07 | 40.73 | 41.40 | 48,923,896 | +1.42(+3.55%) |
Oct 01, 2018 | 40.27 | 40.64 | 39.76 | 39.98 | 27,648,778 | -0.72(-1.78%) |
Sep 28, 2018 | 39.27 | 41.10 | 39.13 | 40.70 | 53,704,672 | +1.21(+3.07%) |
Sep 27, 2018 | 39.51 | 39.74 | 39.36 | 39.49 | 17,908,472 | +0.15(+0.39%) |
Sep 26, 2018 | 39.63 | 39.85 | 39.23 | 39.33 | 27,835,224 | -0.18(-0.46%) |
Sep 25, 2018 | 39.78 | 39.93 | 39.42 | 39.51 | 27,174,984 | -0.86(-2.13%) |
Sep 24, 2018 | 39.86 | 40.45 | 39.72 | 40.38 | 20,732,138 | +0.22(+0.54%) |
Sep 21, 2018 | 40.56 | 40.81 | 39.91 | 40.16 | 61,172,116 | -0.46(-1.14%) |
Sep 20, 2018 | 40.26 | 40.76 | 40.04 | 40.62 | 25,554,086 | +0.90(+2.28%) |
Sep 19, 2018 | 39.67 | 39.97 | 39.50 | 39.72 | 18,475,220 | +0.04(+0.11%) |
Sep 18, 2018 | 39.23 | 40.05 | 39.08 | 39.68 | 23,848,604 | +0.59(+1.50%) |
Sep 17, 2018 | 38.98 | 39.51 | 38.89 | 39.09 | 20,450,116 | -0.10(-0.26%) |
Sep 14, 2018 | 39.40 | 39.56 | 39.03 | 39.20 | 26,720,932 | -0.03(-0.07%) |
Sep 13, 2018 | 39.32 | 39.46 | 38.83 | 39.22 | 21,586,978 | +0.55(+1.42%) |
Sep 12, 2018 | 38.35 | 38.71 | 37.92 | 38.67 | 34,597,580 | +0.00(+0.00%) |
Sep 11, 2018 | 39.59 | 39.62 | 38.64 | 38.67 | 37,702,972 | -1.18(-2.96%) |
Sep 10, 2018 | 40.07 | 40.25 | 39.79 | 39.85 | 25,005,738 | -0.13(-0.32%) |
Sep 07, 2018 | 40.38 | 40.87 | 39.90 | 39.98 | 30,159,658 | -0.70(-1.71%) |
Sep 06, 2018 | 41.11 | 41.28 | 40.63 | 40.68 | 22,444,344 | -0.40(-0.96%) |
Sep 05, 2018 | 41.10 | 41.42 | 40.86 | 41.07 | 24,231,122 | -0.21(-0.50%) |
Sep 04, 2018 | 41.64 | 41.68 | 40.93 | 41.28 | 18,217,904 | -0.40(-0.97%) |
Aug 31, 2018 | 41.68 | 41.68 | 41.68 | 0 | +0.16(+0.39%) | |
Aug 30, 2018 | 41.76 | 42.03 | 41.39 | 41.52 | 19,076,120 | -0.44(-1.05%) |
Aug 29, 2018 | 41.92 | 42.05 | 41.66 | 41.96 | 15,660,389 | +0.15(+0.37%) |
Aug 28, 2018 | 41.79 | 41.99 | 41.58 | 41.80 | 15,651,801 | +0.19(+0.45%) |
Aug 27, 2018 | 41.31 | 41.65 | 40.99 | 41.61 | 19,942,826 | +0.59(+1.45%) |
Aug 24, 2018 | 40.70 | 41.22 | 40.52 | 41.02 | 21,162,754 | +0.59(+1.45%) |
Aug 23, 2018 | 40.33 | 40.60 | 40.20 | 40.44 | 36,413,508 | -0.06(-0.15%) |
Aug 22, 2018 | 40.67 | 40.75 | 40.38 | 40.50 | 26,930,258 | -0.49(-1.20%) |
Aug 21, 2018 | 40.16 | 41.18 | 40.14 | 40.99 | 22,366,984 | +0.96(+2.41%) |
Aug 20, 2018 | 40.50 | 40.56 | 39.76 | 40.02 | 28,271,824 | -0.52(-1.27%) |
Aug 17, 2018 | 40.45 | 40.79 | 39.88 | 40.54 | 30,651,818 | -0.06(-0.15%) |
Aug 16, 2018 | 41.10 | 41.27 | 40.50 | 40.60 | 28,298,792 | -0.25(-0.61%) |
Aug 15, 2018 | 41.12 | 41.31 | 40.37 | 40.85 | 31,067,198 | -0.57(-1.37%) |
Aug 14, 2018 | 41.89 | 41.97 | 41.01 | 41.42 | 26,791,152 | -0.28(-0.68%) |
Aug 13, 2018 | 42.11 | 42.38 | 41.64 | 41.70 | 19,833,352 | -0.34(-0.82%) |
Aug 10, 2018 | 41.75 | 42.32 | 41.57 | 42.05 | 33,359,394 | -1.11(-2.57%) |
Aug 09, 2018 | 42.91 | 43.55 | 42.79 | 43.16 | 27,642,854 | +0.15(+0.36%) |
Aug 08, 2018 | 42.69 | 43.15 | 42.55 | 43.00 | 25,555,022 | +0.22(+0.52%) |
Aug 07, 2018 | 42.54 | 42.89 | 42.53 | 42.78 | 32,900,816 | +0.34(+0.81%) |
Aug 06, 2018 | 41.98 | 42.44 | 41.59 | 42.43 | 30,979,758 | -0.03(-0.06%) |
Aug 03, 2018 | 42.35 | 42.59 | 42.06 | 42.46 | 25,725,624 | +0.13(+0.30%) |
Aug 02, 2018 | 41.49 | 42.36 | 41.23 | 42.33 | 30,919,974 | +0.57(+1.37%) |
Aug 01, 2018 | 41.12 | 41.84 | 41.06 | 41.76 | 32,798,676 | +0.61(+1.48%) |
Jul 31, 2018 | 41.27 | 41.65 | 40.80 | 41.15 | 42,752,536 | +0.35(+0.86%) |
Jul 30, 2018 | 40.75 | 41.06 | 39.72 | 40.80 | 41,717,388 | +0.01(+0.02%) |
Jul 27, 2018 | 41.71 | 42.09 | 40.62 | 40.79 | 79,271,920 | -3.83(-8.59%) |
Jul 26, 2018 | 44.87 | 45.50 | 44.37 | 44.62 | 32,857,088 | -0.23(-0.52%) |
Jul 25, 2018 | 44.67 | 44.87 | 43.71 | 44.85 | 23,253,086 | +0.21(+0.48%) |
Jul 24, 2018 | 45.60 | 44.55 | 44.64 | 20,793,470 | -0.11(-0.25%) | |
Jul 23, 2018 | 44.29 | 44.91 | 43.91 | 44.75 | 18,632,388 | +0.34(+0.77%) |
Jul 20, 2018 | 44.55 | 43.91 | 44.41 | 20,324,592 | -0.06(-0.13%) | |
Jul 19, 2018 | 44.14 | 44.49 | 43.67 | 44.47 | 18,648,070 | +0.22(+0.50%) |
Jul 18, 2018 | 44.37 | 44.46 | 44.04 | 44.25 | 17,123,416 | -0.03(-0.06%) |
Jul 17, 2018 | 43.67 | 44.38 | 43.64 | 44.27 | 18,414,064 | -0.22(-0.50%) |
Jul 16, 2018 | 44.61 | 44.76 | 44.37 | 44.49 | 18,642,300 | -0.18(-0.40%) |
Jul 13, 2018 | 44.83 | 44.84 | 44.28 | 44.67 | 16,072,895 | -0.11(-0.25%) |
Jul 12, 2018 | 44.53 | 44.90 | 44.25 | 44.79 | 23,718,612 | +0.98(+2.25%) |
Jul 11, 2018 | 44.22 | 44.37 | 43.79 | 43.80 | 21,809,010 | -0.82(-1.84%) |
Jul 10, 2018 | 44.57 | 44.71 | 44.35 | 44.62 | 20,279,220 | +0.26(+0.58%) |
Jul 09, 2018 | 44.18 | 44.39 | 43.63 | 44.37 | 24,962,790 | +0.42(+0.95%) |
Jul 06, 2018 | 43.43 | 44.06 | 43.12 | 43.95 | 23,340,974 | +0.53(+1.22%) |
Jul 05, 2018 | 42.76 | 43.60 | 42.56 | 43.42 | 30,581,746 | +1.09(+2.59%) |
Jul 03, 2018 | 42.32 | 42.32 | 42.32 | 0 | -0.62(-1.45%) | |
Jul 02, 2018 | 41.95 | 42.99 | 41.77 | 42.95 | 27,765,452 | +0.42(+0.99%) |
Jun 29, 2018 | 42.37 | 42.87 | 42.37 | 42.53 | 33,789,304 | +0.39(+0.93%) |
Jun 28, 2018 | 41.56 | 42.34 | 41.49 | 42.13 | 33,963,540 | +0.42(+1.00%) |
Jun 27, 2018 | 42.21 | 42.83 | 41.71 | 41.71 | 38,953,336 | -0.78(-1.83%) |
Jun 26, 2018 | 42.73 | 43.13 | 42.23 | 42.49 | 43,863,180 | -0.89(-2.05%) |
Jun 25, 2018 | 43.78 | 44.27 | 42.70 | 43.38 | 53,013,072 | -1.53(-3.41%) |
Jun 22, 2018 | 45.02 | 45.42 | 44.74 | 44.91 | 40,540,432 | +0.27(+0.59%) |
Jun 21, 2018 | 46.52 | 46.65 | 44.43 | 44.65 | 51,935,416 | -1.09(-2.38%) |
Jun 20, 2018 | 45.50 | 45.98 | 45.08 | 45.73 | 25,017,896 | +0.45(+1.00%) |
Jun 19, 2018 | 44.61 | 45.30 | 44.38 | 45.28 | 37,141,432 | -0.25(-0.54%) |
Jun 18, 2018 | 46.45 | 46.45 | 44.78 | 45.53 | 47,639,504 | -1.62(-3.43%) |
Jun 15, 2018 | 47.38 | 47.51 | 47.15 | 45,815,304 | -0.37(-0.77%) | |
Jun 14, 2018 | 47.44 | 47.79 | 47.21 | 47.51 | 27,370,476 | +0.44(+0.93%) |
Jun 13, 2018 | 47.03 | 47.65 | 46.98 | 47.08 | 26,453,958 | +0.18(+0.38%) |
Jun 12, 2018 | 46.94 | 47.08 | 46.38 | 46.90 | 27,228,208 | +0.26(+0.55%) |
Jun 11, 2018 | 46.88 | 47.13 | 46.42 | 46.64 | 30,095,172 | -0.45(-0.96%) |
Jun 08, 2018 | 47.53 | 47.65 | 46.76 | 47.09 | 36,029,332 | -0.71(-1.49%) |
Jun 07, 2018 | 48.69 | 48.76 | 47.58 | 47.80 | 32,248,480 | -0.98(-2.02%) |
Jun 06, 2018 | 48.81 | 47.98 | 48.79 | 26,830,156 | +0.43(+0.88%) | |
Jun 05, 2018 | 48.68 | 48.87 | 48.09 | 48.36 | 25,346,568 | -0.26(-0.53%) |
Jun 04, 2018 | 48.77 | 49.28 | 48.57 | 48.62 | 26,342,988 | -0.21(-0.44%) |
Jun 01, 2018 | 47.77 | 48.84 | 47.74 | 48.83 | 36,450,504 | +1.61(+3.41%) |
May 31, 2018 | 47.63 | 47.79 | 47.10 | 47.22 | 36,188,160 | -0.41(-0.86%) |
May 30, 2018 | 47.81 | 48.08 | 47.58 | 47.63 | 28,881,776 | +0.31(+0.65%) |
May 29, 2018 | 47.15 | 47.75 | 46.89 | 47.33 | 28,349,298 | -0.10(-0.22%) |
May 25, 2018 | 47.43 | 47.43 | 47.43 | 0 | +0.59(+1.26%) | |
May 24, 2018 | 47.21 | 47.31 | 46.31 | 46.84 | 22,986,690 | -0.39(-0.83%) |
May 23, 2018 | 46.20 | 47.25 | 46.06 | 47.23 | 24,024,642 | +0.65(+1.40%) |
May 22, 2018 | 46.82 | 47.09 | 46.24 | 46.58 | 22,220,146 | +0.11(+0.24%) |
May 21, 2018 | 46.50 | 47.24 | 46.08 | 46.47 | 29,649,086 | +0.70(+1.53%) |
May 18, 2018 | 46.65 | 46.66 | 45.74 | 45.77 | 27,679,868 | -1.12(-2.39%) |
May 17, 2018 | 46.67 | 47.43 | 46.56 | 46.89 | 19,719,008 | +0.15(+0.31%) |
May 16, 2018 | 46.34 | 46.80 | 46.16 | 46.74 | 19,005,090 | +0.62(+1.34%) |
May 15, 2018 | 46.69 | 46.83 | 45.82 | 46.13 | 25,377,226 | -0.84(-1.79%) |
May 14, 2018 | 46.86 | 47.26 | 46.83 | 46.97 | 25,571,874 | +0.20(+0.42%) |
May 11, 2018 | 46.73 | 47.21 | 46.56 | 46.77 | 18,007,158 | -0.27(-0.56%) |
May 10, 2018 | 46.67 | 47.05 | 46.28 | 47.03 | 21,871,310 | +0.55(+1.18%) |
May 09, 2018 | 45.99 | 46.51 | 45.50 | 46.49 | 23,168,820 | +0.61(+1.32%) |
May 08, 2018 | 45.59 | 45.88 | 45.17 | 45.88 | 24,528,822 | +0.26(+0.56%) |
May 07, 2018 | 45.22 | 45.84 | 45.20 | 45.62 | 23,728,362 | +0.47(+1.04%) |
May 04, 2018 | 44.16 | 45.20 | 43.63 | 45.15 | 29,973,902 | +0.68(+1.54%) |
May 03, 2018 | 44.14 | 44.71 | 43.56 | 44.47 | 33,561,620 | -0.03(-0.06%) |
May 02, 2018 | 45.16 | 45.25 | 44.36 | 44.49 | 30,298,992 | -0.87(-1.91%) |
May 01, 2018 | 43.92 | 45.44 | 43.75 | 45.36 | 32,440,792 | +1.45(+3.31%) |
Apr 30, 2018 | 44.71 | 45.40 | 43.56 | 43.91 | 42,806,632 | -0.94(-2.10%) |
Apr 27, 2018 | 47.16 | 47.45 | 44.43 | 44.85 | 82,164,872 | -0.27(-0.60%) |
Apr 26, 2018 | 44.45 | 45.31 | 44.29 | 45.12 | 46,441,924 | +1.42(+3.25%) |
Apr 25, 2018 | 44.11 | 44.32 | 43.04 | 43.70 | 30,255,184 | -0.06(-0.14%) |
Apr 24, 2018 | 44.12 | 45.63 | 43.50 | 43.76 | 49,955,864 | +0.30(+0.68%) |
Apr 23, 2018 | 43.97 | 44.14 | 43.25 | 43.46 | 25,518,146 | -0.37(-0.83%) |
Apr 20, 2018 | 44.38 | 44.47 | 43.28 | 43.83 | 31,637,188 | -0.59(-1.32%) |
Apr 19, 2018 | 45.04 | 45.05 | 43.90 | 44.42 | 29,884,430 | -1.18(-2.59%) |
Apr 18, 2018 | 45.52 | 46.23 | 45.37 | 45.60 | 26,056,746 | +0.06(+0.13%) |
Apr 17, 2018 | 45.00 | 45.68 | 44.99 | 45.54 | 24,952,592 | +0.97(+2.18%) |
Apr 16, 2018 | 44.48 | 44.68 | 44.05 | 44.57 | 22,163,412 | +0.46(+1.04%) |
Apr 13, 2018 | 45.13 | 45.26 | 43.89 | 44.11 | 24,553,564 | -0.73(-1.63%) |
Apr 12, 2018 | 43.80 | 45.31 | 43.76 | 44.84 | 35,008,984 | +1.38(+3.17%) |
Apr 11, 2018 | 43.37 | 44.00 | 43.23 | 43.46 | 20,650,976 | -0.14(-0.33%) |
Apr 10, 2018 | 43.48 | 43.80 | 42.82 | 43.61 | 31,056,324 | +1.46(+3.47%) |
Apr 09, 2018 | 41.81 | 43.47 | 41.81 | 42.15 | 36,954,704 | +0.65(+1.56%) |
Apr 06, 2018 | 41.50 | 33,171,512 | -1.35(-3.16%) | |||
Apr 05, 2018 | 42.54 | 43.14 | 42.50 | 42.85 | 29,471,264 | +0.33(+0.78%) |
Apr 04, 2018 | 40.91 | 42.67 | 40.84 | 42.52 | 35,610,904 | +0.20(+0.48%) |
Apr 03, 2018 | 41.68 | 42.50 | 41.18 | 42.32 | 46,354,356 | +0.71(+1.70%) |
Apr 02, 2018 | 43.97 | 44.26 | 40.22 | 41.61 | 78,982,048 | -2.69(-6.07%) |
Mar 29, 2018 | 44.30 | 44.30 | 44.30 | 0 | +2.11(+5.00%) | |
Mar 28, 2018 | 42.95 | 43.12 | 41.69 | 42.19 | 44,639,168 | -1.35(-3.11%) |
Mar 27, 2018 | 45.09 | 45.29 | 43.19 | 43.54 | 45,571,504 | -1.10(-2.46%) |
Mar 26, 2018 | 43.16 | 44.65 | 42.80 | 44.64 | 46,195,136 | +2.65(+6.32%) |
Mar 23, 2018 | 43.03 | 43.37 | 41.98 | 41.98 | 44,303,516 | -1.25(-2.89%) |
Mar 22, 2018 | 43.16 | 44.20 | 43.04 | 43.24 | 36,332,660 | -0.62(-1.42%) |
Mar 21, 2018 | 43.85 | 44.38 | 43.52 | 43.86 | 27,319,646 | +0.01(+0.02%) |
Mar 20, 2018 | 43.28 | 44.07 | 43.25 | 43.85 | 26,116,040 | +0.61(+1.42%) |
Mar 19, 2018 | 43.16 | 43.58 | 42.47 | 43.24 | 36,575,608 | -0.29(-0.66%) |
Mar 16, 2018 | 43.52 | 43.98 | 43.38 | 43.52 | 50,035,972 | +0.25(+0.57%) |
Mar 15, 2018 | 44.43 | 44.49 | 43.28 | 43.28 | 30,115,170 | -0.83(-1.89%) |
Mar 14, 2018 | 44.38 | 43.66 | 44.11 | 29,378,002 | +0.07(+0.15%) | |
Mar 13, 2018 | 44.67 | 45.74 | 43.71 | 44.04 | 53,553,976 | +0.22(+0.50%) |
Mar 12, 2018 | 44.11 | 44.19 | 42.95 | 43.82 | 37,617,292 | -0.57(-1.28%) |
Mar 09, 2018 | 43.61 | 44.49 | 43.38 | 44.39 | 38,476,984 | +1.23(+2.86%) |
Mar 08, 2018 | 44.05 | 44.30 | 42.93 | 43.16 | 34,465,188 | -0.49(-1.13%) |
Mar 07, 2018 | 43.79 | 43.65 | 36,055,000 | +0.52(+1.20%) | ||
Mar 06, 2018 | 42.67 | 43.66 | 42.66 | 43.13 | 45,834,476 | +0.82(+1.93%) |
Mar 05, 2018 | 41.31 | 42.35 | 40.86 | 42.32 | 36,222,276 | +0.66(+1.57%) |
Mar 02, 2018 | 40.15 | 41.72 | 39.94 | 41.66 | 39,162,016 | +0.97(+2.38%) |
Mar 01, 2018 | 42.10 | 42.29 | 40.38 | 40.69 | 42,701,972 | -1.23(-2.94%) |
Feb 28, 2018 | 42.68 | 42.82 | 41.92 | 41.93 | 40,694,100 | -0.53(-1.24%) |
Feb 27, 2018 | 41.99 | 43.29 | 41.94 | 42.45 | 51,265,692 | +0.68(+1.63%) |
Feb 26, 2018 | 41.00 | 41.79 | 40.92 | 41.77 | 31,708,398 | +1.17(+2.89%) |
Feb 23, 2018 | 39.42 | 40.65 | 39.39 | 40.60 | 30,615,326 | +1.64(+4.21%) |
Feb 22, 2018 | 38.80 | 38.96 | 19,565,562 | -0.12(-0.30%) | ||
Feb 21, 2018 | 39.70 | 40.03 | 39.06 | 39.08 | 32,332,532 | -0.32(-0.82%) |
Feb 20, 2018 | 39.59 | 38.61 | 39.40 | 29,989,556 | +0.65(+1.67%) | |
Feb 16, 2018 | 38.75 | 38.75 | 38.75 | 0 | -0.31(-0.78%) | |
Feb 15, 2018 | 39.02 | 39.12 | 38.45 | 39.06 | 26,975,070 | +0.46(+1.19%) |
Feb 14, 2018 | 37.49 | 38.71 | 37.46 | 38.60 | 23,418,464 | +0.78(+2.07%) |
Feb 13, 2018 | 38.08 | 37.64 | 37.82 | 22,873,446 | -0.31(-0.83%) | |
Feb 12, 2018 | 37.55 | 38.41 | 37.50 | 38.13 | 33,357,996 | +0.75(+2.00%) |
Feb 09, 2018 | 37.00 | 37.66 | 35.76 | 37.38 | 57,961,504 | +1.02(+2.81%) |
Feb 08, 2018 | 38.51 | 38.63 | 36.35 | 36.36 | 49,949,104 | -2.08(-5.42%) |
Feb 07, 2018 | 37.92 | 39.38 | 37.71 | 38.45 | 44,065,836 | +0.25(+0.65%) |
Feb 06, 2018 | 37.44 | 38.21 | 36.60 | 38.20 | 68,346,792 | -0.36(-0.93%) |
Feb 05, 2018 | 39.17 | 39.93 | 38.07 | 38.56 | 56,237,952 | -0.44(-1.13%) |
Feb 02, 2018 | 39.98 | 40.38 | 38.95 | 39.00 | 33,921,068 | -1.27(-3.15%) |
Feb 01, 2018 | 40.30 | 40.96 | 40.09 | 40.26 | 34,118,652 | -0.41(-1.02%) |
Jan 31, 2018 | 41.60 | 41.62 | 40.20 | 40.68 | 49,207,816 | -0.55(-1.33%) |
Jan 30, 2018 | 41.81 | 42.17 | 41.18 | 41.23 | 38,824,976 | -1.01(-2.38%) |
Jan 29, 2018 | 41.91 | 42.97 | 41.72 | 42.23 | 54,788,612 | -0.08(-0.20%) |
Jan 26, 2018 | 40.88 | 42.38 | 40.66 | 42.32 | 102,860,248 | +4.04(+10.55%) |
Jan 25, 2018 | 38.77 | 39.16 | 38.17 | 38.28 | 43,102,396 | -0.18(-0.46%) |
Jan 24, 2018 | 38.79 | 38.98 | 38.02 | 38.46 | 39,950,844 | -0.46(-1.19%) |
Jan 23, 2018 | 38.71 | 38.95 | 38.56 | 38.92 | 26,185,396 | +0.26(+0.68%) |
Jan 22, 2018 | 37.86 | 38.69 | 37.85 | 38.66 | 32,753,002 | +0.79(+2.08%) |
Jan 19, 2018 | 37.70 | 37.92 | 37.39 | 37.87 | 30,509,424 | +0.29(+0.76%) |
Jan 18, 2018 | 37.52 | 37.80 | 37.32 | 37.59 | 31,746,324 | +0.08(+0.20%) |
Jan 17, 2018 | 36.80 | 37.56 | 36.77 | 37.51 | 38,282,268 | +1.06(+2.90%) |
Jan 16, 2018 | 36.80 | 37.00 | 36.24 | 36.45 | 45,400,592 | -0.08(-0.23%) |
Jan 12, 2018 | 36.54 | 36.54 | 36.54 | 0 | -0.14(-0.39%) | |
Jan 11, 2018 | 36.17 | 36.82 | 35.87 | 36.68 | 41,807,256 | +0.77(+2.14%) |
Jan 10, 2018 | 35.86 | 35.91 | 54,112,792 | -0.95(-2.57%) | ||
Jan 09, 2018 | 37.77 | 37.89 | 36.75 | 36.86 | 52,396,628 | -0.95(-2.50%) |
Jan 08, 2018 | 37.41 | 37.89 | 37.15 | 37.80 | 39,906,516 | +0.00(+0.00%) |
Jan 05, 2018 | 37.54 | 38.15 | 37.10 | 37.80 | 49,496,340 | +0.26(+0.70%) |
Jan 04, 2018 | 36.77 | 37.73 | 36.07 | 37.54 | 105,545,840 | -0.70(-1.83%) |
Jan 03, 2018 | 38.42 | 39.05 | 36.88 | 38.24 | 137,726,224 | -1.34(-3.39%) |
Jan 02, 2018 | 39.19 | 39.28 | 39.05 | 39.59 | 27,215,468 | +0.58(+1.49%) |
Dec 29, 2017 | 39.00 | 39.00 | 39.00 | 0 | -0.05(-0.13%) | |
Dec 28, 2017 | 39.17 | 39.17 | 38.83 | 39.06 | 11,239,699 | +0.09(+0.24%) |
Dec 27, 2017 | 38.96 | 39.17 | 38.87 | 38.96 | 15,809,927 | +0.03(+0.07%) |
Dec 26, 2017 | 39.27 | 38.83 | 38.94 | 18,357,288 | -0.52(-1.33%) | |
Dec 22, 2017 | 39.15 | 39.73 | 38.89 | 39.46 | 40,134,744 | -0.05(-0.13%) |
Dec 21, 2017 | 40.17 | 40.20 | 39.34 | 39.51 | 50,814,096 | -0.68(-1.68%) |
Dec 20, 2017 | 40.11 | 40.26 | 39.43 | 40.19 | 48,436,332 | +0.44(+1.11%) |
Dec 19, 2017 | 39.12 | 39.88 | 38.78 | 39.75 | 49,002,660 | +0.66(+1.69%) |
Dec 18, 2017 | 38.15 | 39.17 | 38.06 | 39.09 | 59,336,088 | +1.44(+3.82%) |
Dec 15, 2017 | 36.67 | 37.89 | 36.40 | 37.65 | 56,186,280 | +1.10(+3.01%) |
Dec 14, 2017 | 36.70 | 36.82 | 36.35 | 36.55 | 23,247,640 | -0.07(-0.18%) |
Dec 13, 2017 | 36.88 | 36.89 | 36.54 | 36.62 | 25,219,370 | +0.01(+0.02%) |
Dec 12, 2017 | 36.73 | 36.86 | 36.40 | 36.61 | 19,594,266 | -0.28(-0.76%) |
Dec 11, 2017 | 36.57 | 36.99 | 36.55 | 36.89 | 24,171,020 | +0.26(+0.71%) |
Dec 08, 2017 | 36.63 | 36.82 | 36.43 | 36.63 | 27,402,330 | +0.23(+0.63%) |
Dec 07, 2017 | 36.72 | 36.84 | 36.15 | 36.40 | 38,704,028 | -0.31(-0.85%) |
Dec 06, 2017 | 36.94 | 36.06 | 36.71 | 32,720,692 | +0.01(+0.02%) | |
Dec 05, 2017 | 37.69 | 37.94 | 36.53 | 36.71 | 36,205,852 | -0.89(-2.36%) |
Dec 04, 2017 | 38.04 | 38.24 | 37.46 | 37.59 | 33,137,018 | -0.16(-0.43%) |
Dec 01, 2017 | 37.80 | 37.84 | 37.33 | 37.75 | 31,546,186 | -0.14(-0.36%) |
Nov 30, 2017 | 37.48 | 38.19 | 37.46 | 37.89 | 40,358,156 | +0.75(+2.02%) |
Nov 29, 2017 | 37.90 | 38.10 | 36.99 | 37.14 | 31,988,940 | -0.66(-1.74%) |
Nov 28, 2017 | 37.73 | 37.89 | 37.45 | 37.80 | 23,896,662 | +0.20(+0.54%) |
Nov 27, 2017 | 37.70 | 37.41 | 37.59 | 21,540,854 | -0.22(-0.58%) | |
Nov 24, 2017 | 37.64 | 37.83 | 37.54 | 37.81 | 7,651,925 | +0.08(+0.22%) |
Nov 22, 2017 | 37.97 | 37.98 | 37.63 | 37.73 | 23,122,508 | -0.24(-0.65%) |
Nov 21, 2017 | 37.79 | 38.21 | 37.78 | 37.97 | 25,862,714 | +0.27(+0.72%) |
Nov 20, 2017 | 37.80 | 38.12 | 37.60 | 37.70 | 26,530,824 | -0.01(-0.02%) |
Nov 17, 2017 | 38.45 | 38.55 | 37.70 | 37.71 | 75,501,360 | -0.86(-2.23%) |
Nov 16, 2017 | 38.56 | 38.93 | 38.41 | 38.57 | 29,963,970 | +0.16(+0.42%) |
Nov 15, 2017 | 38.35 | 38.70 | 38.17 | 38.41 | 20,281,712 | -0.34(-0.87%) |
Nov 14, 2017 | 38.62 | 38.80 | 38.30 | 38.75 | 26,271,142 | +0.09(+0.24%) |
Nov 13, 2017 | 38.24 | 38.82 | 38.24 | 38.66 | 22,483,502 | +0.14(+0.37%) |
Nov 10, 2017 | 38.90 | 38.95 | 38.35 | 38.51 | 28,515,484 | -0.61(-1.56%) |
Nov 09, 2017 | 38.91 | 39.20 | 38.57 | 39.12 | 30,255,534 | -0.34(-0.86%) |
Nov 08, 2017 | 39.39 | 39.46 | 39.11 | 39.46 | 25,513,918 | -0.07(-0.17%) |
Nov 07, 2017 | 39.46 | 39.79 | 39.20 | 39.53 | 28,955,334 | +0.07(+0.17%) |
Nov 06, 2017 | 39.38 | 39.49 | 38.95 | 39.46 | 40,262,460 | +0.53(+1.37%) |
Nov 03, 2017 | 39.65 | 39.73 | 38.31 | 38.93 | 46,782,180 | -0.64(-1.61%) |
Nov 02, 2017 | 39.15 | 39.67 | 38.82 | 39.57 | 53,092,296 | +0.33(+0.83%) |