Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.75 | 37.64 | 36.73 | 37.60 | 10,632,247 | +1.02(+2.80%) |
Jan 30, 2019 | 36.78 | 36.88 | 36.40 | 36.58 | 6,917,700 | -0.10(-0.28%) |
Jan 29, 2019 | 36.81 | 36.98 | 36.31 | 36.68 | 5,674,331 | -0.02(-0.04%) |
Jan 28, 2019 | 36.60 | 36.86 | 36.04 | 36.70 | 8,365,807 | +0.12(+0.32%) |
Jan 25, 2019 | 36.65 | 36.96 | 36.51 | 36.58 | 6,929,786 | +0.16(+0.45%) |
Jan 24, 2019 | 36.45 | 36.84 | 36.31 | 36.42 | 7,747,930 | -0.41(-1.11%) |
Jan 23, 2019 | 37.19 | 37.32 | 36.45 | 36.82 | 6,662,813 | -0.17(-0.47%) |
Jan 22, 2019 | 37.43 | 37.48 | 36.39 | 36.99 | 8,894,855 | -0.20(-0.53%) |
Jan 18, 2019 | 37.10 | 37.40 | 36.78 | 37.19 | 7,847,674 | +0.35(+0.96%) |
Jan 17, 2019 | 36.71 | 36.85 | 36.24 | 36.84 | 9,411,352 | +0.19(+0.51%) |
Jan 16, 2019 | 36.78 | 37.04 | 36.49 | 36.65 | 10,792,909 | -0.05(-0.15%) |
Jan 15, 2019 | 36.51 | 36.71 | 36.18 | 36.70 | 7,779,254 | +0.52(+1.43%) |
Jan 14, 2019 | 35.66 | 36.32 | 35.55 | 36.19 | 10,195,128 | +0.50(+1.40%) |
Jan 11, 2019 | 35.83 | 35.89 | 35.04 | 35.69 | 6,236,066 | +0.01(+0.02%) |
Jan 10, 2019 | 35.33 | 35.73 | 35.05 | 35.68 | 7,863,771 | +0.37(+1.04%) |
Jan 09, 2019 | 35.45 | 35.58 | 35.03 | 35.31 | 8,471,844 | -0.19(-0.53%) |
Jan 08, 2019 | 35.69 | 35.78 | 35.24 | 35.50 | 10,618,142 | +0.03(+0.09%) |
Jan 07, 2019 | 34.81 | 35.77 | 34.44 | 35.47 | 8,576,285 | +0.66(+1.89%) |
Jan 04, 2019 | 34.49 | 34.93 | 34.04 | 34.81 | 8,246,934 | +0.92(+2.72%) |
Jan 03, 2019 | 33.76 | 34.33 | 33.63 | 33.89 | 9,729,708 | -0.02(-0.07%) |
Jan 02, 2019 | 33.45 | 34.21 | 33.08 | 33.91 | 8,200,255 | +0.23(+0.70%) |
Dec 31, 2018 | 33.57 | 33.97 | 33.13 | 33.68 | 11,765,505 | -0.41(-1.22%) |
Dec 28, 2018 | 34.34 | 34.86 | 33.95 | 34.09 | 10,630,478 | -0.15(-0.43%) |
Dec 27, 2018 | 33.82 | 34.26 | 33.08 | 34.24 | 11,529,925 | +0.37(+1.09%) |
Dec 26, 2018 | 33.38 | 33.87 | 32.55 | 33.87 | 12,200,215 | +0.59(+1.76%) |
Dec 24, 2018 | 34.47 | 34.60 | 33.21 | 33.29 | 6,698,333 | -1.18(-3.43%) |
Dec 21, 2018 | 35.25 | 35.91 | 34.39 | 34.47 | 16,908,336 | -0.63(-1.78%) |
Dec 20, 2018 | 35.27 | 35.59 | 34.76 | 35.09 | 14,553,274 | -0.19(-0.53%) |
Dec 19, 2018 | 36.38 | 36.68 | 35.11 | 35.28 | 14,567,347 | -0.83(-2.30%) |
Dec 18, 2018 | 36.76 | 36.96 | 35.90 | 36.11 | 10,034,490 | -0.52(-1.43%) |
Dec 17, 2018 | 37.17 | 37.55 | 36.28 | 36.63 | 10,217,062 | -0.50(-1.35%) |
Dec 14, 2018 | 37.84 | 37.91 | 37.06 | 37.13 | 7,225,269 | -0.79(-2.08%) |
Dec 13, 2018 | 37.85 | 38.05 | 37.56 | 37.93 | 5,985,747 | +0.16(+0.44%) |
Dec 12, 2018 | 38.30 | 38.47 | 37.74 | 37.76 | 9,395,814 | -0.09(-0.25%) |
Dec 11, 2018 | 38.11 | 38.58 | 37.66 | 37.85 | 8,371,356 | +0.09(+0.23%) |
Dec 10, 2018 | 38.23 | 38.34 | 36.92 | 37.77 | 9,852,167 | -0.34(-0.90%) |
Dec 07, 2018 | 38.65 | 39.08 | 37.96 | 38.11 | 6,585,099 | -0.63(-1.64%) |
Dec 06, 2018 | 39.12 | 39.30 | 37.96 | 38.75 | 10,751,218 | -0.36(-0.92%) |
Dec 04, 2018 | 40.22 | 40.44 | 39.01 | 39.11 | 8,256,136 | -1.13(-2.80%) |
Dec 03, 2018 | 40.22 | 40.42 | 39.81 | 40.23 | 7,474,684 | +0.23(+0.59%) |
Nov 30, 2018 | 39.99 | 40.13 | 39.73 | 40.00 | 8,182,521 | -0.05(-0.14%) |
Nov 29, 2018 | 39.87 | 40.42 | 39.77 | 40.05 | 6,146,889 | +0.01(+0.02%) |
Nov 28, 2018 | 40.16 | 40.23 | 39.61 | 40.05 | 7,938,231 | -0.49(-1.20%) |
Nov 27, 2018 | 39.85 | 40.57 | 39.58 | 40.53 | 6,734,279 | +0.74(+1.87%) |
Nov 26, 2018 | 40.34 | 40.47 | 39.87 | 39.79 | 5,770,989 | -0.15(-0.37%) |
Nov 23, 2018 | 39.93 | 40.30 | 39.77 | 39.94 | 2,579,978 | -0.09(-0.23%) |
Nov 21, 2018 | 40.03 | 40.03 | 40.03 | 0 | +0.17(+0.43%) | |
Nov 20, 2018 | 40.73 | 40.98 | 39.68 | 39.86 | 7,626,121 | -0.74(-1.83%) |
Nov 19, 2018 | 40.66 | 41.27 | 40.48 | 40.60 | 7,786,328 | -0.15(-0.36%) |
Nov 16, 2018 | 40.70 | 41.39 | 40.51 | 40.75 | 14,064,698 | +0.07(+0.17%) |
Nov 15, 2018 | 40.69 | 40.90 | 40.26 | 40.68 | 8,819,910 | -0.02(-0.05%) |
Nov 14, 2018 | 41.31 | 41.41 | 40.34 | 40.70 | 7,242,185 | -0.57(-1.39%) |
Nov 13, 2018 | 41.56 | 41.96 | 40.96 | 41.27 | 7,128,443 | -0.22(-0.54%) |
Nov 12, 2018 | 41.77 | 42.42 | 41.37 | 41.50 | 7,165,910 | -0.25(-0.59%) |
Nov 09, 2018 | 41.26 | 41.86 | 41.03 | 41.74 | 7,389,043 | +0.53(+1.28%) |
Nov 08, 2018 | 41.17 | 41.44 | 40.93 | 41.22 | 6,507,449 | -0.19(-0.45%) |
Nov 07, 2018 | 41.63 | 41.77 | 40.90 | 41.40 | 6,957,751 | +0.07(+0.17%) |
Nov 06, 2018 | 40.80 | 41.53 | 40.54 | 41.33 | 8,696,859 | +0.83(+2.04%) |
Nov 05, 2018 | 39.49 | 40.98 | 39.46 | 40.51 | 13,556,719 | +1.28(+3.27%) |
Nov 02, 2018 | 40.40 | 40.61 | 38.97 | 39.22 | 28,856,318 | -4.23(-9.73%) |
Nov 01, 2018 | 42.62 | 43.68 | 42.22 | 43.45 | 9,600,615 | +0.95(+2.24%) |
Oct 31, 2018 | 42.91 | 42.94 | 41.57 | 42.50 | 11,495,879 | -0.68(-1.58%) |
Oct 30, 2018 | 43.00 | 43.63 | 42.78 | 43.18 | 7,780,332 | +0.26(+0.59%) |
Oct 29, 2018 | 42.66 | 43.38 | 42.31 | 42.93 | 8,150,684 | +0.67(+1.59%) |
Oct 26, 2018 | 42.92 | 42.97 | 41.98 | 42.25 | 8,381,208 | -1.03(-2.38%) |
Oct 25, 2018 | 43.11 | 43.71 | 42.79 | 43.28 | 7,388,861 | +0.15(+0.36%) |
Oct 24, 2018 | 43.62 | 44.36 | 43.07 | 43.13 | 7,544,716 | -0.63(-1.45%) |
Oct 23, 2018 | 43.45 | 43.96 | 42.93 | 43.76 | 8,315,237 | +0.30(+0.69%) |
Oct 22, 2018 | 44.58 | 44.91 | 43.37 | 43.46 | 9,558,263 | -1.04(-2.35%) |
Oct 19, 2018 | 43.41 | 44.65 | 43.37 | 44.50 | 11,486,264 | +1.56(+3.64%) |
Oct 18, 2018 | 43.61 | 44.01 | 42.86 | 42.94 | 7,857,845 | -0.66(-1.52%) |
Oct 17, 2018 | 42.84 | 44.09 | 42.76 | 43.61 | 9,175,905 | +0.74(+1.73%) |
Oct 16, 2018 | 42.30 | 43.03 | 42.13 | 42.86 | 6,226,077 | +0.75(+1.78%) |
Oct 15, 2018 | 41.79 | 42.49 | 41.79 | 42.11 | 6,246,474 | +0.18(+0.42%) |
Oct 12, 2018 | 41.70 | 42.08 | 41.00 | 41.94 | 12,225,699 | +0.32(+0.78%) |
Oct 11, 2018 | 43.27 | 43.47 | 41.42 | 41.61 | 12,410,078 | -1.48(-3.44%) |
Oct 10, 2018 | 43.15 | 44.09 | 43.09 | 43.10 | 10,087,655 | -0.26(-0.59%) |
Oct 09, 2018 | 44.30 | 44.44 | 42.98 | 43.35 | 11,040,863 | -0.77(-1.73%) |
Oct 08, 2018 | 43.18 | 44.31 | 43.18 | 44.12 | 7,839,017 | +0.90(+2.09%) |
Oct 05, 2018 | 43.06 | 43.33 | 42.70 | 43.21 | 5,385,055 | +0.29(+0.67%) |
Oct 04, 2018 | 42.87 | 43.20 | 42.63 | 42.93 | 5,625,584 | -0.06(-0.14%) |
Oct 03, 2018 | 43.35 | 43.68 | 42.82 | 42.99 | 6,978,008 | -0.26(-0.59%) |
Oct 02, 2018 | 42.96 | 43.52 | 42.88 | 43.24 | 5,083,279 | +0.30(+0.70%) |
Oct 01, 2018 | 42.90 | 43.25 | 42.69 | 42.94 | 8,030,247 | +0.33(+0.78%) |
Sep 28, 2018 | 42.51 | 42.86 | 42.06 | 42.61 | 8,414,060 | +0.05(+0.13%) |
Sep 27, 2018 | 42.61 | 43.13 | 42.00 | 42.55 | 10,193,234 | -0.10(-0.24%) |
Sep 26, 2018 | 43.23 | 43.23 | 42.58 | 42.66 | 7,031,220 | -0.38(-0.88%) |
Sep 25, 2018 | 43.80 | 43.95 | 42.99 | 43.03 | 4,931,928 | -0.66(-1.52%) |
Sep 24, 2018 | 44.07 | 44.30 | 43.48 | 43.70 | 6,116,458 | -0.46(-1.05%) |
Sep 21, 2018 | 44.79 | 44.80 | 44.11 | 44.16 | 14,930,449 | -0.35(-0.78%) |
Sep 20, 2018 | 44.29 | 44.80 | 44.24 | 44.51 | 6,938,584 | +0.53(+1.20%) |
Sep 19, 2018 | 44.32 | 44.42 | 43.93 | 43.98 | 6,569,703 | -0.16(-0.37%) |
Sep 18, 2018 | 44.73 | 44.88 | 43.59 | 44.15 | 9,422,459 | -0.97(-2.14%) |
Sep 17, 2018 | 44.86 | 45.22 | 44.61 | 45.11 | 9,692,745 | -0.48(-1.05%) |
Sep 14, 2018 | 45.85 | 45.89 | 45.31 | 45.59 | 5,113,571 | -0.40(-0.87%) |
Sep 13, 2018 | 45.81 | 46.32 | 45.54 | 46.00 | 7,607,131 | +0.29(+0.63%) |
Sep 12, 2018 | 45.02 | 46.03 | 44.69 | 45.71 | 8,664,512 | +1.05(+2.35%) |
Sep 11, 2018 | 44.34 | 44.74 | 43.83 | 44.66 | 9,852,437 | +0.40(+0.91%) |
Sep 10, 2018 | 43.99 | 44.44 | 43.92 | 44.26 | 10,716,181 | +0.50(+1.15%) |
Sep 07, 2018 | 43.83 | 43.85 | 43.43 | 43.75 | 8,815,660 | -0.16(-0.37%) |
Sep 06, 2018 | 44.10 | 44.26 | 43.34 | 43.92 | 11,410,429 | -0.15(-0.35%) |
Sep 05, 2018 | 43.80 | 44.62 | 43.52 | 44.07 | 9,136,851 | +0.26(+0.60%) |
Sep 04, 2018 | 45.19 | 45.32 | 43.72 | 43.81 | 8,948,641 | -1.24(-2.76%) |
Aug 31, 2018 | 45.05 | 45.05 | 45.05 | 0 | +0.04(+0.09%) | |
Aug 30, 2018 | 45.72 | 46.06 | 44.97 | 45.01 | 6,549,387 | -0.84(-1.82%) |
Aug 29, 2018 | 45.54 | 45.90 | 45.28 | 45.85 | 6,711,318 | +0.39(+0.87%) |
Aug 28, 2018 | 46.01 | 46.29 | 45.45 | 45.45 | 5,553,167 | -0.60(-1.31%) |
Aug 27, 2018 | 45.89 | 46.29 | 45.76 | 46.06 | 4,522,798 | +0.42(+0.91%) |
Aug 24, 2018 | 45.55 | 45.94 | 45.43 | 45.64 | 5,837,356 | +0.18(+0.39%) |
Aug 23, 2018 | 45.82 | 46.00 | 45.42 | 45.46 | 6,699,604 | -0.58(-1.26%) |
Aug 22, 2018 | 46.37 | 46.47 | 45.88 | 46.04 | 4,171,091 | -0.22(-0.48%) |
Aug 21, 2018 | 46.97 | 46.97 | 46.07 | 46.27 | 6,272,735 | -0.62(-1.32%) |
Aug 20, 2018 | 47.19 | 47.69 | 46.86 | 46.88 | 6,010,350 | -0.29(-0.62%) |
Aug 17, 2018 | 46.62 | 47.40 | 46.21 | 47.18 | 8,299,982 | +0.77(+1.65%) |
Aug 16, 2018 | 45.59 | 46.51 | 45.48 | 46.41 | 8,099,638 | +1.21(+2.68%) |
Aug 15, 2018 | 45.56 | 45.58 | 45.12 | 45.20 | 6,927,795 | -0.33(-0.72%) |
Aug 14, 2018 | 45.52 | 45.94 | 45.46 | 45.53 | 5,803,895 | +0.18(+0.40%) |
Aug 13, 2018 | 45.50 | 45.68 | 45.00 | 45.35 | 7,569,371 | -0.28(-0.62%) |
Aug 10, 2018 | 45.72 | 45.90 | 45.21 | 45.63 | 6,690,366 | -0.27(-0.58%) |
Aug 09, 2018 | 46.22 | 46.37 | 45.65 | 45.90 | 8,586,813 | -0.21(-0.46%) |
Aug 08, 2018 | 45.96 | 46.55 | 45.52 | 46.11 | 14,449,859 | -0.80(-1.70%) |
Aug 07, 2018 | 47.81 | 47.84 | 46.73 | 46.91 | 8,551,042 | -0.75(-1.57%) |
Aug 06, 2018 | 48.84 | 49.05 | 47.54 | 47.66 | 9,742,937 | -1.67(-3.38%) |
Aug 03, 2018 | 46.66 | 49.72 | 46.19 | 49.33 | 21,176,616 | +3.89(+8.55%) |
Aug 02, 2018 | 45.21 | 45.63 | 44.55 | 45.44 | 8,423,954 | +0.09(+0.20%) |
Aug 01, 2018 | 45.90 | 45.98 | 45.33 | 45.35 | 5,246,174 | -0.74(-1.61%) |
Jul 31, 2018 | 46.37 | 46.79 | 45.91 | 46.09 | 8,474,721 | -0.02(-0.05%) |
Jul 30, 2018 | 45.98 | 46.37 | 45.76 | 46.11 | 4,893,046 | +0.02(+0.03%) |
Jul 27, 2018 | 46.36 | 46.70 | 45.81 | 46.10 | 4,929,668 | -0.17(-0.36%) |
Jul 26, 2018 | 47.20 | 46.07 | 46.27 | 5,335,750 | +0.49(+1.07%) | |
Jul 25, 2018 | 45.68 | 45.90 | 45.09 | 45.78 | 4,855,298 | +0.13(+0.28%) |
Jul 24, 2018 | 46.13 | 46.13 | 45.25 | 45.65 | 8,330,784 | -0.48(-1.04%) |
Jul 23, 2018 | 46.20 | 46.58 | 46.01 | 46.13 | 6,348,481 | -0.30(-0.64%) |
Jul 20, 2018 | 46.87 | 46.95 | 46.32 | 46.43 | 7,595,310 | -0.50(-1.06%) |
Jul 19, 2018 | 46.90 | 47.44 | 46.57 | 46.92 | 8,938,516 | -0.19(-0.41%) |
Jul 18, 2018 | 48.23 | 48.33 | 47.08 | 47.12 | 6,792,825 | -1.12(-2.32%) |
Jul 17, 2018 | 47.92 | 48.48 | 47.85 | 48.23 | 6,578,303 | +0.31(+0.65%) |
Jul 16, 2018 | 48.87 | 48.95 | 47.88 | 47.92 | 5,442,976 | -0.93(-1.90%) |
Jul 13, 2018 | 48.84 | 5,226,112 | +0.16(+0.33%) | |||
Jul 12, 2018 | 48.91 | 48.96 | 48.42 | 48.68 | 3,477,046 | -0.08(-0.16%) |
Jul 11, 2018 | 48.89 | 49.17 | 48.58 | 48.76 | 3,294,533 | -0.20(-0.41%) |
Jul 10, 2018 | 49.22 | 49.22 | 48.45 | 48.96 | 4,068,389 | +0.02(+0.05%) |
Jul 09, 2018 | 49.46 | 49.53 | 48.67 | 48.94 | 4,025,252 | -0.35(-0.71%) |
Jul 06, 2018 | 49.39 | 48.71 | 49.29 | 4,353,022 | +0.37(+0.75%) | |
Jul 05, 2018 | 48.41 | 48.96 | 47.92 | 48.92 | 3,705,019 | +1.00(+2.09%) |
Jul 03, 2018 | 47.92 | 47.92 | 47.92 | 0 | +0.42(+0.89%) | |
Jul 02, 2018 | 47.81 | 47.88 | 47.06 | 47.50 | 4,789,757 | -0.56(-1.16%) |
Jun 29, 2018 | 48.12 | 48.37 | 47.53 | 48.06 | 4,983,805 | +0.13(+0.27%) |
Jun 28, 2018 | 48.07 | 48.44 | 47.82 | 47.93 | 4,821,095 | -0.03(-0.06%) |
Jun 27, 2018 | 48.19 | 48.82 | 47.82 | 47.96 | 4,248,597 | -0.40(-0.82%) |
Jun 26, 2018 | 48.64 | 48.66 | 47.70 | 48.35 | 5,476,887 | -0.08(-0.17%) |
Jun 25, 2018 | 48.08 | 49.37 | 48.06 | 48.44 | 6,504,211 | +0.08(+0.17%) |
Jun 22, 2018 | 48.05 | 48.54 | 47.93 | 48.35 | 5,551,976 | +0.49(+1.02%) |
Jun 21, 2018 | 48.23 | 48.35 | 47.62 | 47.86 | 6,476,593 | -0.36(-0.75%) |
Jun 20, 2018 | 47.64 | 48.45 | 47.43 | 48.22 | 7,879,255 | +0.69(+1.45%) |
Jun 19, 2018 | 46.35 | 47.64 | 46.28 | 47.54 | 7,809,770 | +0.97(+2.09%) |
Jun 18, 2018 | 46.99 | 47.93 | 46.26 | 46.56 | 5,870,970 | -0.57(-1.20%) |
Jun 15, 2018 | 47.15 | 46.41 | 47.13 | 9,956,287 | +0.72(+1.55%) | |
Jun 14, 2018 | 46.20 | 46.67 | 45.85 | 46.41 | 4,670,360 | +0.44(+0.95%) |
Jun 13, 2018 | 46.17 | 46.42 | 45.63 | 45.98 | 4,546,407 | -0.02(-0.03%) |
Jun 12, 2018 | 46.07 | 46.40 | 45.36 | 45.99 | 5,633,143 | +0.18(+0.40%) |
Jun 11, 2018 | 44.83 | 46.01 | 44.81 | 45.81 | 6,865,432 | +1.08(+2.41%) |
Jun 08, 2018 | 44.21 | 44.82 | 44.12 | 44.73 | 5,577,528 | +0.61(+1.39%) |
Jun 07, 2018 | 43.99 | 44.49 | 43.66 | 44.12 | 5,884,812 | -0.19(-0.43%) |
Jun 06, 2018 | 43.61 | 44.31 | 6,309,734 | +0.00(+0.00%) | ||
Jun 05, 2018 | 44.97 | 44.97 | 44.11 | 44.31 | 6,431,865 | -0.38(-0.86%) |
Jun 04, 2018 | 44.25 | 44.87 | 44.18 | 44.69 | 4,740,523 | +0.59(+1.34%) |
Jun 01, 2018 | 44.09 | 44.51 | 43.82 | 44.10 | 6,203,521 | +0.13(+0.30%) |
May 31, 2018 | 44.97 | 45.09 | 43.72 | 43.97 | 8,872,543 | -1.04(-2.31%) |
May 30, 2018 | 44.10 | 45.18 | 43.94 | 45.01 | 7,303,771 | +1.10(+2.51%) |
May 29, 2018 | 44.04 | 44.26 | 43.56 | 43.91 | 5,531,425 | -0.28(-0.64%) |
May 25, 2018 | 44.19 | 44.19 | 44.19 | 0 | +0.54(+1.24%) | |
May 24, 2018 | 43.60 | 43.73 | 43.13 | 43.65 | 3,595,667 | +0.06(+0.14%) |
May 23, 2018 | 43.07 | 43.67 | 43.07 | 43.59 | 4,097,999 | +0.31(+0.71%) |
May 22, 2018 | 43.28 | 43.80 | 43.00 | 43.28 | 5,463,601 | +0.10(+0.23%) |
May 21, 2018 | 43.60 | 43.87 | 42.99 | 43.18 | 5,997,917 | -0.26(-0.60%) |
May 18, 2018 | 44.07 | 44.11 | 42.62 | 43.44 | 12,456,475 | -0.97(-2.19%) |
May 17, 2018 | 44.92 | 45.01 | 44.15 | 44.41 | 6,136,122 | -0.46(-1.03%) |
May 16, 2018 | 44.70 | 44.90 | 44.30 | 44.88 | 5,725,830 | +0.19(+0.42%) |
May 15, 2018 | 44.78 | 45.03 | 44.37 | 44.69 | 7,481,115 | -0.18(-0.40%) |
May 14, 2018 | 44.94 | 45.11 | 44.60 | 44.87 | 5,586,705 | +0.03(+0.07%) |
May 11, 2018 | 44.64 | 45.31 | 44.64 | 44.84 | 5,258,515 | +0.15(+0.34%) |
May 10, 2018 | 44.47 | 44.92 | 44.32 | 44.69 | 5,197,540 | +0.42(+0.96%) |
May 09, 2018 | 44.61 | 44.90 | 43.97 | 44.26 | 6,608,526 | -0.21(-0.48%) |
May 08, 2018 | 44.42 | 44.76 | 43.61 | 44.48 | 9,463,659 | -0.05(-0.12%) |
May 07, 2018 | 44.28 | 44.84 | 44.05 | 44.53 | 9,693,742 | +0.62(+1.41%) |
May 04, 2018 | 41.63 | 44.24 | 41.40 | 43.91 | 12,182,750 | +2.32(+5.57%) |
May 03, 2018 | 42.59 | 42.69 | 41.59 | 41.59 | 13,714,520 | +0.57(+1.38%) |
May 02, 2018 | 42.30 | 42.35 | 40.96 | 41.02 | 11,946,542 | -1.14(-2.69%) |
May 01, 2018 | 42.63 | 42.72 | 41.86 | 42.16 | 8,389,573 | -0.51(-1.21%) |
Apr 30, 2018 | 43.83 | 44.02 | 42.66 | 42.67 | 8,932,959 | -0.97(-2.22%) |
Apr 27, 2018 | 43.47 | 44.10 | 43.42 | 43.64 | 5,411,609 | +0.25(+0.58%) |
Apr 26, 2018 | 43.17 | 43.50 | 42.77 | 43.39 | 6,800,429 | +0.36(+0.84%) |
Apr 25, 2018 | 42.78 | 43.45 | 42.61 | 43.03 | 8,939,650 | +0.24(+0.57%) |
Apr 24, 2018 | 43.86 | 43.90 | 42.47 | 42.79 | 10,921,435 | -0.87(-1.99%) |
Apr 23, 2018 | 43.90 | 44.05 | 43.45 | 43.66 | 10,442,325 | -0.41(-0.93%) |
Apr 20, 2018 | 45.30 | 45.53 | 43.56 | 44.07 | 12,902,026 | -1.14(-2.53%) |
Apr 19, 2018 | 45.98 | 46.09 | 45.13 | 45.21 | 9,857,439 | -0.80(-1.74%) |
Apr 18, 2018 | 46.67 | 46.78 | 45.68 | 46.01 | 7,300,317 | -0.68(-1.46%) |
Apr 17, 2018 | 46.69 | 46.78 | 46.24 | 46.69 | 5,871,239 | +0.38(+0.82%) |
Apr 16, 2018 | 45.43 | 46.41 | 45.35 | 46.32 | 7,194,969 | +0.20(+0.44%) |
Apr 13, 2018 | 46.22 | 46.27 | 45.79 | 46.11 | 4,949,090 | -0.02(-0.03%) |
Apr 12, 2018 | 46.57 | 46.69 | 46.01 | 46.13 | 6,798,307 | -0.45(-0.97%) |
Apr 11, 2018 | 46.06 | 46.80 | 46.01 | 46.58 | 5,086,627 | +0.22(+0.47%) |
Apr 10, 2018 | 46.66 | 46.79 | 45.88 | 46.36 | 6,207,283 | +0.45(+0.99%) |
Apr 09, 2018 | 46.09 | 46.47 | 45.67 | 45.91 | 6,168,784 | +0.08(+0.18%) |
Apr 06, 2018 | 45.82 | 5,194,728 | -0.58(-1.26%) | |||
Apr 05, 2018 | 46.70 | 46.85 | 46.13 | 46.41 | 5,641,713 | -0.05(-0.11%) |
Apr 04, 2018 | 45.26 | 46.79 | 45.21 | 46.46 | 6,294,549 | +0.86(+1.89%) |
Apr 03, 2018 | 45.88 | 45.91 | 45.02 | 45.60 | 8,356,286 | +0.14(+0.30%) |
Apr 02, 2018 | 46.88 | 46.93 | 45.26 | 45.46 | 6,994,476 | -1.69(-3.58%) |
Mar 29, 2018 | 47.15 | 47.15 | 47.15 | 0 | +0.70(+1.50%) | |
Mar 28, 2018 | 46.05 | 46.90 | 45.98 | 46.45 | 6,312,773 | +0.51(+1.10%) |
Mar 27, 2018 | 46.73 | 46.91 | 45.71 | 45.94 | 6,970,777 | -0.72(-1.54%) |
Mar 26, 2018 | 46.08 | 46.72 | 45.82 | 46.66 | 7,014,056 | +1.23(+2.70%) |
Mar 23, 2018 | 45.97 | 46.67 | 45.38 | 45.44 | 8,344,745 | -0.38(-0.83%) |
Mar 22, 2018 | 46.72 | 46.90 | 45.79 | 45.82 | 10,776,072 | -1.11(-2.36%) |
Mar 21, 2018 | 47.33 | 47.50 | 46.74 | 46.92 | 9,364,905 | -0.90(-1.88%) |
Mar 20, 2018 | 48.47 | 48.60 | 47.55 | 47.82 | 9,911,900 | -0.58(-1.20%) |
Mar 19, 2018 | 49.34 | 49.47 | 48.12 | 48.40 | 9,177,945 | -1.07(-2.16%) |
Mar 16, 2018 | 49.54 | 49.84 | 49.15 | 49.47 | 9,518,266 | -0.08(-0.15%) |
Mar 15, 2018 | 50.26 | 50.46 | 49.29 | 49.55 | 6,457,000 | -0.85(-1.68%) |
Mar 14, 2018 | 51.18 | 51.40 | 50.12 | 50.40 | 5,153,616 | -0.60(-1.17%) |
Mar 13, 2018 | 51.35 | 51.43 | 50.83 | 50.99 | 4,440,008 | -0.25(-0.49%) |
Mar 12, 2018 | 50.91 | 51.39 | 50.79 | 51.24 | 3,505,100 | +0.36(+0.70%) |
Mar 09, 2018 | 50.86 | 51.17 | 50.36 | 50.89 | 6,488,158 | +0.18(+0.36%) |
Mar 08, 2018 | 50.84 | 50.99 | 50.31 | 50.71 | 4,600,536 | +0.12(+0.23%) |
Mar 07, 2018 | 50.69 | 50.59 | 4,422,235 | -0.23(-0.46%) | ||
Mar 06, 2018 | 50.77 | 50.90 | 50.42 | 50.82 | 4,716,643 | +0.25(+0.50%) |
Mar 05, 2018 | 50.03 | 50.79 | 50.03 | 50.57 | 5,214,942 | +0.20(+0.39%) |
Mar 02, 2018 | 50.26 | 50.70 | 49.88 | 50.37 | 6,428,550 | +0.21(+0.42%) |
Mar 01, 2018 | 50.35 | 50.99 | 49.76 | 50.16 | 6,946,309 | -0.12(-0.24%) |
Feb 28, 2018 | 51.20 | 51.44 | 50.27 | 50.28 | 8,257,830 | -0.61(-1.21%) |
Feb 27, 2018 | 52.20 | 52.50 | 50.89 | 50.90 | 7,216,077 | -1.40(-2.68%) |
Feb 26, 2018 | 52.19 | 52.49 | 51.41 | 52.30 | 10,028,566 | +0.54(+1.04%) |
Feb 23, 2018 | 50.96 | 51.83 | 50.51 | 51.76 | 7,655,461 | +1.03(+2.04%) |
Feb 22, 2018 | 50.72 | 7,959,203 | +0.13(+0.25%) | |||
Feb 21, 2018 | 51.68 | 51.69 | 50.57 | 50.60 | 8,837,808 | -0.91(-1.78%) |
Feb 20, 2018 | 53.08 | 53.09 | 51.01 | 51.51 | 11,618,913 | -1.58(-2.98%) |
Feb 16, 2018 | 53.09 | 53.09 | 53.09 | 0 | -1.43(-2.63%) | |
Feb 15, 2018 | 54.14 | 54.58 | 53.03 | 54.53 | 9,878,902 | +0.59(+1.10%) |
Feb 14, 2018 | 53.50 | 54.02 | 53.02 | 53.93 | 7,338,220 | +0.16(+0.29%) |
Feb 13, 2018 | 53.63 | 53.99 | 53.01 | 53.78 | 5,377,284 | -0.08(-0.14%) |
Feb 12, 2018 | 53.63 | 54.47 | 53.62 | 53.85 | 5,819,632 | +0.32(+0.60%) |
Feb 09, 2018 | 53.99 | 54.49 | 52.68 | 53.53 | 9,162,520 | -0.15(-0.28%) |
Feb 08, 2018 | 55.19 | 55.52 | 53.65 | 53.68 | 10,944,346 | -1.48(-2.68%) |
Feb 07, 2018 | 55.37 | 56.03 | 55.13 | 55.16 | 8,988,970 | -0.57(-1.02%) |
Feb 06, 2018 | 55.37 | 55.73 | 54.03 | 55.73 | 10,058,695 | -0.52(-0.92%) |
Feb 05, 2018 | 57.96 | 58.45 | 56.03 | 56.24 | 7,149,131 | -1.64(-2.84%) |
Feb 02, 2018 | 58.58 | 58.75 | 57.48 | 57.89 | 6,987,213 | -1.03(-1.76%) |