Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.04 | 43.05 | 42.26 | 42.63 | 165,598,960 | -0.23(-0.54%) |
Nov 29, 2018 | 43.60 | 43.64 | 42.42 | 42.86 | 173,974,672 | -0.33(-0.77%) |
Nov 28, 2018 | 42.19 | 43.28 | 41.76 | 43.19 | 192,726,016 | +1.60(+3.85%) |
Nov 27, 2018 | 40.94 | 41.72 | 40.79 | 41.59 | 172,856,416 | -0.09(-0.22%) |
Nov 26, 2018 | 41.59 | 41.76 | 40.64 | 41.69 | 187,445,776 | +0.56(+1.35%) |
Nov 23, 2018 | 41.76 | 42.16 | 41.08 | 41.13 | 98,961,408 | -1.07(-2.54%) |
Nov 21, 2018 | 42.20 | 42.20 | 42.20 | 0 | -0.05(-0.11%) | |
Nov 20, 2018 | 42.58 | 43.32 | 41.90 | 42.25 | 283,758,432 | -2.12(-4.78%) |
Nov 19, 2018 | 45.36 | 45.52 | 44.16 | 44.37 | 174,630,896 | -1.83(-3.96%) |
Nov 16, 2018 | 45.48 | 46.54 | 45.23 | 46.20 | 154,693,632 | +0.51(+1.11%) |
Nov 15, 2018 | 44.97 | 45.83 | 44.62 | 45.69 | 194,464,752 | +1.10(+2.47%) |
Nov 14, 2018 | 46.29 | 46.43 | 44.38 | 44.59 | 254,133,072 | -1.30(-2.82%) |
Nov 13, 2018 | 45.75 | 47.07 | 45.70 | 45.89 | 196,103,216 | -0.46(-1.00%) |
Nov 12, 2018 | 47.50 | 47.71 | 46.26 | 46.35 | 213,793,264 | -2.46(-5.04%) |
Nov 09, 2018 | 49.07 | 49.18 | 48.28 | 48.81 | 143,959,232 | -0.96(-1.93%) |
Nov 08, 2018 | 50.13 | 50.16 | 49.35 | 49.77 | 105,978,728 | -0.17(-0.35%) |
Nov 07, 2018 | 49.00 | 49.97 | 48.56 | 49.94 | 140,222,256 | +1.47(+3.03%) |
Nov 06, 2018 | 48.03 | 48.70 | 47.98 | 48.47 | 133,723,208 | +0.52(+1.08%) |
Nov 05, 2018 | 48.60 | 48.62 | 47.14 | 47.96 | 277,898,752 | -1.40(-2.84%) |
Nov 02, 2018 | 49.85 | 50.82 | 48.87 | 49.36 | 383,913,824 | -3.51(-6.63%) |
Nov 01, 2018 | 52.11 | 52.90 | 51.58 | 52.86 | 243,138,000 | +0.80(+1.54%) |
Oct 31, 2018 | 51.59 | 52.44 | 51.53 | 52.06 | 161,086,592 | +1.32(+2.61%) |
Oct 30, 2018 | 50.23 | 51.19 | 49.78 | 50.74 | 154,020,240 | +0.25(+0.50%) |
Oct 29, 2018 | 52.14 | 52.26 | 49.03 | 50.49 | 192,873,392 | -0.97(-1.88%) |
Oct 26, 2018 | 51.36 | 52.38 | 50.59 | 51.46 | 198,657,536 | -0.83(-1.59%) |
Oct 25, 2018 | 51.79 | 52.66 | 51.56 | 52.29 | 124,830,512 | +1.12(+2.19%) |
Oct 24, 2018 | 52.95 | 53.34 | 51.04 | 51.17 | 171,567,872 | -1.82(-3.43%) |
Oct 23, 2018 | 51.34 | 53.11 | 51.07 | 52.98 | 162,803,376 | +0.49(+0.94%) |
Oct 22, 2018 | 52.29 | 53.13 | 52.08 | 52.49 | 120,976,672 | +0.32(+0.61%) |
Oct 19, 2018 | 51.87 | 52.64 | 51.72 | 52.17 | 139,051,408 | +0.78(+1.52%) |
Oct 18, 2018 | 51.83 | 52.27 | 50.67 | 51.39 | 136,830,944 | -1.23(-2.34%) |
Oct 17, 2018 | 52.88 | 52.96 | 52.18 | 52.62 | 96,130,504 | -0.23(-0.43%) |
Oct 16, 2018 | 52.08 | 53.05 | 51.56 | 52.85 | 122,624,504 | +1.14(+2.20%) |
Oct 15, 2018 | 52.61 | 52.77 | 51.69 | 51.71 | 129,315,968 | -1.13(-2.14%) |
Oct 12, 2018 | 52.44 | 53.02 | 51.58 | 52.84 | 169,566,160 | +1.82(+3.57%) |
Oct 11, 2018 | 51.03 | 52.22 | 50.51 | 51.02 | 223,233,232 | -0.45(-0.88%) |
Oct 10, 2018 | 53.63 | 53.85 | 51.40 | 51.47 | 176,200,544 | -2.50(-4.63%) |
Oct 09, 2018 | 53.20 | 54.06 | 52.87 | 53.97 | 113,000,808 | +0.74(+1.39%) |
Oct 08, 2018 | 52.86 | 53.48 | 52.38 | 53.23 | 124,671,888 | -0.12(-0.23%) |
Oct 05, 2018 | 54.23 | 54.34 | 52.47 | 53.36 | 141,160,384 | -0.88(-1.62%) |
Oct 04, 2018 | 54.90 | 55.27 | 53.94 | 54.24 | 134,653,872 | -0.97(-1.76%) |
Oct 03, 2018 | 54.73 | 55.54 | 54.66 | 55.21 | 120,393,320 | +0.66(+1.22%) |
Oct 02, 2018 | 54.06 | 54.71 | 53.91 | 54.54 | 104,130,840 | +0.48(+0.89%) |
Oct 01, 2018 | 54.23 | 54.58 | 53.85 | 54.06 | 99,182,816 | +0.36(+0.67%) |
Sep 28, 2018 | 53.47 | 53.72 | 53.29 | 53.70 | 96,386,840 | +0.19(+0.35%) |
Sep 27, 2018 | 53.24 | 53.87 | 53.18 | 53.51 | 125,145,472 | +1.08(+2.06%) |
Sep 26, 2018 | 52.57 | 53.23 | 52.28 | 52.44 | 100,775,680 | -0.42(-0.80%) |
Sep 25, 2018 | 52.28 | 53.01 | 52.26 | 52.86 | 103,137,592 | +0.33(+0.63%) |
Sep 24, 2018 | 51.58 | 52.64 | 51.53 | 52.52 | 116,368,744 | +0.74(+1.44%) |
Sep 21, 2018 | 52.52 | 52.66 | 51.69 | 51.78 | 404,587,840 | -0.56(-1.08%) |
Sep 20, 2018 | 52.39 | 52.88 | 52.13 | 52.34 | 111,807,040 | +0.39(+0.76%) |
Sep 19, 2018 | 51.98 | 52.24 | 51.22 | 51.95 | 113,971,504 | +0.03(+0.06%) |
Sep 18, 2018 | 51.81 | 52.78 | 51.65 | 51.92 | 132,645,680 | +0.09(+0.17%) |
Sep 17, 2018 | 52.85 | 53.04 | 51.69 | 51.83 | 156,086,448 | -1.42(-2.66%) |
Sep 14, 2018 | 53.70 | 53.96 | 52.93 | 53.25 | 134,513,568 | -0.61(-1.14%) |
Sep 13, 2018 | 53.17 | 54.32 | 52.95 | 53.86 | 174,895,056 | +1.27(+2.42%) |
Sep 12, 2018 | 53.51 | 53.52 | 52.30 | 52.59 | 207,071,728 | -0.66(-1.24%) |
Sep 11, 2018 | 51.86 | 53.36 | 51.52 | 53.25 | 150,175,312 | +1.31(+2.53%) |
Sep 10, 2018 | 52.56 | 52.78 | 51.50 | 51.94 | 166,071,952 | -0.71(-1.34%) |
Sep 07, 2018 | 52.78 | 53.61 | 52.50 | 52.64 | 158,140,624 | -0.43(-0.81%) |
Sep 06, 2018 | 53.82 | 54.08 | 52.64 | 53.07 | 144,072,576 | -0.90(-1.66%) |
Sep 05, 2018 | 54.47 | 54.64 | 53.55 | 53.97 | 140,064,656 | -0.35(-0.65%) |
Sep 04, 2018 | 54.34 | 54.52 | 53.91 | 54.32 | 115,105,560 | +0.17(+0.32%) |
Aug 31, 2018 | 54.15 | 54.15 | 54.15 | 0 | +0.62(+1.16%) | |
Aug 30, 2018 | 53.11 | 54.30 | 52.91 | 53.53 | 205,021,600 | +0.49(+0.92%) |
Aug 29, 2018 | 52.37 | 53.17 | 52.20 | 53.04 | 114,523,304 | +0.78(+1.49%) |
Aug 28, 2018 | 52.10 | 52.46 | 52.08 | 52.26 | 95,675,032 | +0.42(+0.81%) |
Aug 27, 2018 | 51.66 | 52.04 | 51.46 | 51.85 | 86,256,376 | +0.42(+0.82%) |
Aug 24, 2018 | 51.53 | 51.60 | 51.17 | 51.42 | 77,667,968 | +0.16(+0.31%) |
Aug 23, 2018 | 51.06 | 51.63 | 51.05 | 51.26 | 79,348,912 | +0.10(+0.20%) |
Aug 22, 2018 | 50.93 | 51.47 | 50.87 | 51.16 | 79,910,016 | +0.00(+0.00%) |
Aug 21, 2018 | 51.57 | 51.67 | 50.91 | 51.16 | 109,896,784 | -0.10(-0.19%) |
Aug 20, 2018 | 51.88 | 52.14 | 51.17 | 51.26 | 127,267,472 | -0.50(-0.97%) |
Aug 17, 2018 | 50.77 | 51.85 | 50.71 | 51.76 | 148,922,432 | +1.01(+2.00%) |
Aug 16, 2018 | 50.37 | 50.86 | 50.31 | 50.75 | 119,773,248 | +0.73(+1.47%) |
Aug 15, 2018 | 49.77 | 50.13 | 49.56 | 50.01 | 121,001,656 | +0.12(+0.23%) |
Aug 14, 2018 | 49.99 | 50.09 | 49.54 | 49.90 | 87,130,000 | +0.21(+0.42%) |
Aug 13, 2018 | 49.41 | 50.18 | 49.41 | 49.69 | 108,795,272 | +0.32(+0.65%) |
Aug 10, 2018 | 49.33 | 49.74 | 49.16 | 49.37 | 103,456,968 | -0.15(-0.30%) |
Aug 09, 2018 | 49.14 | 49.73 | 49.12 | 49.52 | 99,047,896 | +0.39(+0.79%) |
Aug 08, 2018 | 48.85 | 49.26 | 48.48 | 49.13 | 94,948,648 | +0.03(+0.07%) |
Aug 07, 2018 | 49.62 | 49.66 | 49.01 | 49.10 | 107,842,384 | -0.46(-0.94%) |
Aug 06, 2018 | 49.31 | 49.60 | 49.09 | 49.56 | 107,208,760 | +0.26(+0.52%) |
Aug 03, 2018 | 49.08 | 49.48 | 48.71 | 49.31 | 141,093,952 | +0.14(+0.29%) |
Aug 02, 2018 | 47.55 | 49.40 | 47.49 | 49.16 | 263,121,520 | +1.40(+2.92%) |
Aug 01, 2018 | 47.21 | 47.83 | 46.77 | 47.77 | 286,401,472 | +2.66(+5.89%) |
Jul 31, 2018 | 45.11 | 45.55 | 44.88 | 45.11 | 164,793,728 | +0.09(+0.20%) |
Jul 30, 2018 | 45.49 | 45.56 | 44.82 | 45.02 | 88,648,080 | -0.25(-0.56%) |
Jul 27, 2018 | 46.22 | 46.27 | 45.06 | 45.27 | 101,342,320 | -0.77(-1.66%) |
Jul 26, 2018 | 46.13 | 46.45 | 45.92 | 46.04 | 80,421,536 | -0.14(-0.31%) |
Jul 25, 2018 | 46.19 | 45.62 | 46.18 | 70,923,800 | +0.43(+0.94%) | |
Jul 24, 2018 | 45.62 | 45.91 | 45.53 | 45.75 | 78,863,672 | +0.33(+0.73%) |
Jul 23, 2018 | 45.20 | 45.51 | 44.94 | 45.42 | 67,420,392 | +0.04(+0.09%) |
Jul 20, 2018 | 45.62 | 45.08 | 45.38 | 87,346,280 | -0.10(-0.23%) | |
Jul 19, 2018 | 44.97 | 45.65 | 44.97 | 45.49 | 85,555,648 | +0.35(+0.78%) |
Jul 18, 2018 | 45.46 | 45.47 | 45.02 | 45.14 | 69,114,112 | -0.25(-0.55%) |
Jul 17, 2018 | 44.98 | 45.48 | 44.85 | 45.38 | 65,520,052 | +0.13(+0.28%) |
Jul 16, 2018 | 45.40 | 45.67 | 45.14 | 45.26 | 63,423,268 | -0.10(-0.22%) |
Jul 13, 2018 | 45.36 | 52,813,436 | +0.07(+0.16%) | |||
Jul 12, 2018 | 44.93 | 45.38 | 44.88 | 45.28 | 76,007,120 | +0.75(+1.68%) |
Jul 11, 2018 | 44.69 | 44.99 | 44.47 | 44.54 | 79,392,496 | -0.59(-1.30%) |
Jul 10, 2018 | 45.21 | 45.34 | 45.08 | 45.12 | 67,016,968 | -0.05(-0.12%) |
Jul 09, 2018 | 44.92 | 45.19 | 44.87 | 45.18 | 83,259,824 | +0.62(+1.39%) |
Jul 06, 2018 | 44.67 | 43.90 | 44.56 | 73,759,680 | +0.61(+1.39%) | |
Jul 05, 2018 | 43.92 | 44.19 | 43.69 | 43.95 | 70,021,048 | +0.35(+0.80%) |
Jul 03, 2018 | 43.60 | 43.60 | 43.60 | 0 | -0.77(-1.74%) | |
Jul 02, 2018 | 43.58 | 44.40 | 43.50 | 44.37 | 74,788,880 | +0.49(+1.12%) |
Jun 29, 2018 | 44.16 | 44.37 | 43.36 | 43.88 | 95,916,472 | -0.09(-0.21%) |
Jun 28, 2018 | 43.64 | 44.14 | 43.57 | 43.97 | 73,243,024 | +0.32(+0.73%) |
Jun 27, 2018 | 43.91 | 44.40 | 43.63 | 43.66 | 106,625,952 | -0.06(-0.15%) |
Jun 26, 2018 | 43.38 | 44.22 | 43.27 | 43.72 | 103,547,344 | +0.54(+1.24%) |
Jun 25, 2018 | 43.48 | 43.84 | 42.84 | 43.18 | 133,509,928 | -0.65(-1.49%) |
Jun 22, 2018 | 44.12 | 44.13 | 43.78 | 43.84 | 114,742,256 | -0.13(-0.29%) |
Jun 21, 2018 | 44.39 | 44.65 | 43.85 | 43.96 | 108,443,024 | -0.25(-0.56%) |
Jun 20, 2018 | 44.18 | 44.38 | 44.03 | 44.21 | 86,969,872 | +0.19(+0.44%) |
Jun 19, 2018 | 43.89 | 44.17 | 43.49 | 44.02 | 141,576,032 | -0.72(-1.62%) |
Jun 18, 2018 | 44.54 | 44.86 | 44.38 | 44.74 | 77,902,024 | -0.02(-0.05%) |
Jun 15, 2018 | 45.23 | 44.63 | 44.77 | 260,355,840 | -0.46(-1.03%) | |
Jun 14, 2018 | 45.41 | 45.41 | 45.09 | 45.23 | 91,116,880 | +0.02(+0.05%) |
Jun 13, 2018 | 45.61 | 45.72 | 45.15 | 45.21 | 91,264,016 | -0.37(-0.82%) |
Jun 12, 2018 | 45.37 | 45.66 | 45.31 | 45.58 | 71,284,224 | +0.25(+0.55%) |
Jun 11, 2018 | 45.36 | 45.51 | 45.09 | 45.33 | 77,203,552 | -0.11(-0.25%) |
Jun 08, 2018 | 45.32 | 45.51 | 44.99 | 45.44 | 112,448,936 | -0.42(-0.91%) |
Jun 07, 2018 | 46.02 | 46.04 | 45.59 | 45.86 | 90,021,112 | -0.12(-0.27%) |
Jun 06, 2018 | 46.01 | 45.50 | 45.98 | 88,272,024 | +0.16(+0.35%) | |
Jun 05, 2018 | 45.77 | 45.97 | 45.60 | 45.83 | 90,955,568 | +0.35(+0.77%) |
Jun 04, 2018 | 45.43 | 45.85 | 45.36 | 45.47 | 110,747,048 | +0.38(+0.84%) |
Jun 01, 2018 | 44.56 | 45.10 | 44.51 | 45.10 | 98,889,784 | +0.80(+1.80%) |
May 31, 2018 | 44.38 | 44.62 | 44.13 | 44.30 | 115,911,128 | -0.15(-0.34%) |
May 30, 2018 | 44.50 | 44.57 | 44.28 | 44.45 | 78,828,608 | -0.09(-0.21%) |
May 29, 2018 | 44.47 | 44.74 | 44.30 | 44.54 | 94,945,360 | -0.16(-0.36%) |
May 25, 2018 | 44.70 | 44.70 | 44.70 | 0 | +0.10(+0.23%) | |
May 24, 2018 | 44.75 | 44.77 | 44.14 | 44.60 | 97,986,136 | -0.05(-0.11%) |
May 23, 2018 | 44.18 | 44.69 | 44.04 | 44.65 | 84,558,944 | +0.28(+0.64%) |
May 22, 2018 | 44.66 | 44.78 | 44.28 | 44.37 | 64,276,156 | -0.11(-0.25%) |
May 21, 2018 | 44.57 | 44.87 | 44.31 | 44.48 | 77,610,504 | +0.31(+0.71%) |
May 18, 2018 | 44.37 | 44.52 | 44.12 | 44.17 | 77,187,056 | -0.16(-0.36%) |
May 17, 2018 | 44.57 | 44.78 | 44.18 | 44.33 | 72,938,728 | -0.28(-0.63%) |
May 16, 2018 | 44.11 | 44.68 | 44.09 | 44.61 | 80,905,712 | +0.41(+0.93%) |
May 15, 2018 | 44.28 | 44.35 | 43.88 | 44.20 | 99,875,032 | -0.41(-0.91%) |
May 14, 2018 | 44.81 | 44.93 | 44.53 | 44.60 | 87,612,368 | -0.10(-0.23%) |
May 11, 2018 | 44.92 | 45.05 | 44.44 | 44.71 | 110,573,520 | -0.17(-0.38%) |
May 10, 2018 | 44.33 | 44.96 | 44.31 | 44.88 | 118,439,600 | +0.63(+1.43%) |
May 09, 2018 | 44.05 | 44.25 | 43.74 | 44.24 | 98,247,984 | +0.31(+0.70%) |
May 08, 2018 | 43.68 | 43.98 | 43.37 | 43.94 | 120,224,376 | +0.21(+0.48%) |
May 07, 2018 | 43.73 | 44.32 | 43.63 | 43.72 | 180,082,848 | +0.31(+0.72%) |
May 04, 2018 | 42.09 | 43.51 | 42.07 | 43.41 | 237,993,616 | +1.64(+3.92%) |
May 03, 2018 | 41.53 | 41.92 | 41.19 | 41.77 | 144,189,152 | +0.08(+0.18%) |
May 02, 2018 | 41.38 | 41.98 | 41.04 | 41.70 | 281,661,536 | +1.76(+4.42%) |
May 01, 2018 | 39.30 | 39.96 | 39.03 | 39.93 | 226,247,952 | +0.91(+2.32%) |
Apr 30, 2018 | 38.29 | 39.50 | 38.22 | 39.03 | 179,496,528 | +0.69(+1.81%) |
Apr 27, 2018 | 38.73 | 38.81 | 37.93 | 38.33 | 150,990,464 | -0.45(-1.16%) |
Apr 26, 2018 | 38.76 | 39.14 | 38.58 | 38.78 | 118,381,760 | +0.13(+0.35%) |
Apr 25, 2018 | 38.40 | 39.06 | 38.35 | 38.65 | 120,127,704 | +0.17(+0.44%) |
Apr 24, 2018 | 39.12 | 39.28 | 38.07 | 38.48 | 142,654,848 | -0.54(-1.39%) |
Apr 23, 2018 | 39.40 | 39.42 | 38.75 | 39.02 | 154,525,600 | -0.11(-0.29%) |
Apr 20, 2018 | 40.29 | 40.43 | 39.07 | 39.13 | 277,332,896 | -1.67(-4.10%) |
Apr 19, 2018 | 41.03 | 41.42 | 40.77 | 40.81 | 147,307,120 | -1.19(-2.83%) |
Apr 18, 2018 | 41.99 | 42.23 | 41.77 | 42.00 | 87,867,976 | -0.09(-0.22%) |
Apr 17, 2018 | 41.68 | 42.26 | 41.66 | 42.09 | 112,642,560 | +0.57(+1.38%) |
Apr 16, 2018 | 41.33 | 41.61 | 41.29 | 41.52 | 91,340,536 | +0.26(+0.62%) |
Apr 13, 2018 | 41.27 | 41.52 | 41.05 | 41.26 | 106,392,752 | +0.14(+0.34%) |
Apr 12, 2018 | 40.95 | 41.33 | 40.86 | 41.12 | 96,879,712 | +0.40(+0.99%) |
Apr 11, 2018 | 40.67 | 41.07 | 40.55 | 40.72 | 94,941,304 | -0.19(-0.47%) |
Apr 10, 2018 | 40.85 | 41.09 | 40.51 | 40.91 | 121,094,496 | +0.76(+1.88%) |
Apr 09, 2018 | 40.12 | 40.87 | 40.11 | 40.16 | 122,821,496 | +0.39(+0.99%) |
Apr 06, 2018 | 40.37 | 40.73 | 39.72 | 39.76 | 148,235,584 | -1.04(-2.56%) |
Apr 05, 2018 | 40.75 | 41.14 | 40.64 | 40.81 | 113,464,104 | +0.28(+0.69%) |
Apr 04, 2018 | 38.94 | 40.62 | 38.91 | 40.53 | 146,498,896 | +0.76(+1.91%) |
Apr 03, 2018 | 39.59 | 39.85 | 38.94 | 39.76 | 128,174,912 | +0.40(+1.03%) |
Apr 02, 2018 | 39.35 | 39.89 | 38.84 | 39.36 | 159,079,408 | -0.26(-0.66%) |
Mar 29, 2018 | 39.62 | 39.62 | 39.62 | 0 | +0.31(+0.78%) | |
Mar 28, 2018 | 39.50 | 40.15 | 39.01 | 39.31 | 176,401,792 | -0.44(-1.11%) |
Mar 27, 2018 | 41.01 | 41.36 | 39.42 | 39.75 | 173,145,696 | -1.05(-2.56%) |
Mar 26, 2018 | 39.69 | 40.88 | 39.31 | 40.80 | 158,934,080 | +1.85(+4.75%) |
Mar 23, 2018 | 39.76 | 40.13 | 38.95 | 38.95 | 173,743,056 | -0.92(-2.32%) |
Mar 22, 2018 | 40.14 | 40.78 | 39.81 | 39.87 | 175,497,984 | -0.57(-1.41%) |
Mar 21, 2018 | 41.34 | 41.35 | 40.44 | 40.44 | 156,867,344 | -0.94(-2.27%) |
Mar 20, 2018 | 41.38 | 41.75 | 41.31 | 41.38 | 83,197,640 | -0.01(-0.03%) |
Mar 19, 2018 | 41.91 | 41.01 | 41.40 | 141,592,960 | -0.64(-1.53%) | |
Mar 16, 2018 | 42.19 | 42.30 | 41.94 | 42.04 | 166,865,568 | -0.15(-0.35%) |
Mar 15, 2018 | 42.15 | 42.56 | 42.05 | 42.19 | 96,294,968 | +0.05(+0.12%) |
Mar 14, 2018 | 42.58 | 42.62 | 42.11 | 42.14 | 124,289,944 | -0.36(-0.85%) |
Mar 13, 2018 | 43.12 | 43.33 | 42.33 | 42.50 | 134,163,624 | -0.41(-0.96%) |
Mar 12, 2018 | 42.57 | 43.07 | 42.56 | 42.91 | 136,357,232 | +0.41(+0.97%) |
Mar 09, 2018 | 42.02 | 42.51 | 41.89 | 42.50 | 136,293,312 | +0.72(+1.72%) |
Mar 08, 2018 | 41.44 | 41.83 | 41.34 | 41.78 | 100,046,608 | +0.45(+1.09%) |
Mar 07, 2018 | 41.16 | 41.33 | 134,220,096 | -0.39(-0.93%) | ||
Mar 06, 2018 | 42.01 | 42.09 | 41.59 | 41.72 | 99,304,888 | -0.04(-0.08%) |
Mar 05, 2018 | 41.38 | 41.97 | 41.22 | 41.76 | 120,226,920 | +0.14(+0.35%) |
Mar 02, 2018 | 40.81 | 41.63 | 40.72 | 41.61 | 162,839,520 | +0.29(+0.69%) |
Mar 01, 2018 | 42.16 | 42.45 | 40.77 | 41.33 | 206,515,280 | -0.74(-1.75%) |
Feb 28, 2018 | 42.33 | 42.65 | 42.05 | 42.06 | 159,541,152 | -0.06(-0.15%) |
Feb 27, 2018 | 42.29 | 42.62 | 42.07 | 42.13 | 164,750,688 | -0.14(-0.32%) |
Feb 26, 2018 | 41.64 | 42.36 | 41.61 | 42.26 | 161,460,720 | +0.82(+1.98%) |
Feb 23, 2018 | 41.01 | 41.48 | 40.98 | 41.44 | 143,183,936 | +0.71(+1.74%) |
Feb 22, 2018 | 40.74 | 131,109,200 | +0.34(+0.84%) | |||
Feb 21, 2018 | 40.81 | 41.12 | 40.38 | 40.40 | 158,404,160 | -0.18(-0.45%) |
Feb 20, 2018 | 40.63 | 41.15 | 40.48 | 40.58 | 143,581,088 | -0.14(-0.34%) |
Feb 16, 2018 | 40.72 | 40.72 | 40.72 | 0 | -0.13(-0.32%) | |
Feb 15, 2018 | 40.10 | 40.87 | 39.91 | 40.85 | 216,431,744 | +1.33(+3.36%) |
Feb 14, 2018 | 38.50 | 39.56 | 38.46 | 39.52 | 171,652,352 | +0.72(+1.84%) |
Feb 13, 2018 | 38.91 | 38.81 | 137,598,064 | +0.38(+1.00%) | ||
Feb 12, 2018 | 37.43 | 38.70 | 37.20 | 38.42 | 257,433,376 | +1.49(+4.03%) |
Feb 09, 2018 | 37.09 | 37.29 | 35.48 | 36.94 | 299,274,656 | +0.45(+1.22%) |
Feb 08, 2018 | 37.70 | 37.87 | 36.46 | 36.49 | 230,588,288 | -1.03(-2.75%) |
Feb 07, 2018 | 38.36 | 38.43 | 37.41 | 37.52 | 219,084,032 | -0.82(-2.14%) |
Feb 06, 2018 | 36.41 | 38.50 | 36.24 | 38.34 | 289,976,544 | +1.54(+4.18%) |
Feb 05, 2018 | 37.42 | 38.54 | 36.69 | 36.80 | 307,431,936 | -0.94(-2.50%) |
Feb 02, 2018 | 39.04 | 39.19 | 37.65 | 37.75 | 368,190,720 | -1.71(-4.34%) |
Feb 01, 2018 | 39.32 | 39.66 | 39.22 | 39.46 | 198,773,936 | +0.08(+0.21%) |
Jan 31, 2018 | 39.25 | 39.62 | 39.16 | 39.38 | 137,530,736 | +0.11(+0.28%) |
Jan 30, 2018 | 38.93 | 39.36 | 38.74 | 39.27 | 195,527,184 | -0.23(-0.59%) |
Jan 29, 2018 | 40.02 | 40.02 | 39.30 | 39.50 | 215,172,752 | -0.83(-2.07%) |
Jan 26, 2018 | 40.45 | 40.45 | 40.00 | 40.34 | 166,433,280 | +0.09(+0.23%) |
Jan 25, 2018 | 41.04 | 41.14 | 40.11 | 40.24 | 176,379,440 | -0.73(-1.79%) |
Jan 24, 2018 | 41.69 | 41.70 | 40.73 | 40.97 | 218,590,432 | -0.66(-1.59%) |
Jan 23, 2018 | 41.70 | 42.20 | 41.59 | 41.64 | 138,826,256 | +0.01(+0.02%) |
Jan 22, 2018 | 41.70 | 41.81 | 41.53 | 41.63 | 115,155,104 | -0.34(-0.82%) |
Jan 19, 2018 | 42.01 | 42.23 | 41.72 | 41.97 | 137,869,056 | -0.19(-0.45%) |
Jan 18, 2018 | 42.19 | 42.36 | 41.93 | 42.16 | 132,213,536 | +0.04(+0.09%) |
Jan 17, 2018 | 41.43 | 42.16 | 41.17 | 42.12 | 145,948,240 | +0.68(+1.65%) |
Jan 16, 2018 | 41.84 | 42.19 | 41.43 | 41.44 | 125,536,632 | -0.21(-0.51%) |
Jan 12, 2018 | 41.65 | 41.65 | 41.65 | 0 | +0.43(+1.03%) | |
Jan 11, 2018 | 41.06 | 41.27 | 41.04 | 41.22 | 79,324,296 | +0.23(+0.57%) |
Jan 10, 2018 | 40.99 | 40.99 | 101,844,856 | -0.01(-0.02%) | ||
Jan 09, 2018 | 41.05 | 41.17 | 40.78 | 41.00 | 91,598,216 | -0.00(-0.01%) |
Jan 08, 2018 | 41.00 | 41.30 | 40.91 | 41.00 | 87,326,104 | -0.15(-0.37%) |
Jan 05, 2018 | 40.79 | 41.24 | 40.70 | 41.16 | 100,600,696 | +0.46(+1.14%) |
Jan 04, 2018 | 40.58 | 40.80 | 40.47 | 40.69 | 95,096,432 | +0.19(+0.46%) |
Jan 03, 2018 | 41.05 | 40.44 | 40.51 | 125,393,344 | -0.01(-0.02%) | |
Jan 02, 2018 | 40.02 | 40.52 | 39.81 | 40.51 | 108,579,688 | +0.71(+1.79%) |
Dec 29, 2017 | 39.80 | 39.80 | 39.80 | 0 | -0.44(-1.08%) | |
Dec 28, 2017 | 40.22 | 40.42 | 40.09 | 40.24 | 70,019,952 | +0.11(+0.28%) |
Dec 27, 2017 | 40.01 | 40.17 | 39.91 | 40.12 | 91,338,384 | +0.01(+0.02%) |
Dec 26, 2017 | 40.17 | 40.33 | 39.91 | 40.12 | 141,018,448 | -1.04(-2.54%) |
Dec 22, 2017 | 41.08 | 41.26 | 41.04 | 41.16 | 69,516,664 | +0.00(+0.00%) |
Dec 21, 2017 | 40.96 | 41.40 | 40.95 | 41.16 | 88,662,808 | +0.16(+0.38%) |
Dec 20, 2017 | 41.13 | 41.26 | 40.75 | 41.00 | 99,758,384 | -0.04(-0.11%) |
Dec 19, 2017 | 41.16 | 41.25 | 40.94 | 41.05 | 116,516,256 | -0.44(-1.07%) |
Dec 18, 2017 | 41.13 | 41.68 | 41.12 | 41.49 | 124,973,168 | +0.58(+1.41%) |
Dec 15, 2017 | 40.84 | 40.96 | 40.57 | 40.92 | 170,797,008 | +0.41(+1.02%) |
Dec 14, 2017 | 40.55 | 40.72 | 40.37 | 40.50 | 86,958,624 | -0.01(-0.03%) |
Dec 13, 2017 | 40.57 | 40.81 | 40.49 | 40.52 | 99,520,360 | +0.13(+0.33%) |
Dec 12, 2017 | 40.49 | 40.54 | 40.33 | 40.38 | 82,486,728 | -0.23(-0.56%) |
Dec 11, 2017 | 39.79 | 40.66 | 39.70 | 40.61 | 148,899,712 | +0.78(+1.95%) |
Dec 08, 2017 | 40.10 | 40.22 | 39.70 | 39.83 | 99,304,768 | +0.01(+0.03%) |
Dec 07, 2017 | 39.75 | 40.09 | 39.73 | 39.82 | 109,102,120 | +0.07(+0.18%) |
Dec 06, 2017 | 40.03 | 39.15 | 39.75 | 120,813,184 | -0.15(-0.37%) | |
Dec 05, 2017 | 39.76 | 40.34 | 39.61 | 39.90 | 116,245,848 | -0.04(-0.09%) |
Dec 04, 2017 | 40.60 | 39.89 | 39.93 | 138,266,032 | -0.29(-0.73%) |