Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 59.05 | 59.64 | 58.68 | 59.57 | 2,752,665 | +0.69(+1.18%) |
Nov 29, 2018 | 58.67 | 58.98 | 58.44 | 58.88 | 1,464,868 | -0.25(-0.43%) |
Nov 28, 2018 | 59.66 | 59.90 | 59.07 | 59.13 | 1,048,119 | -0.49(-0.83%) |
Nov 27, 2018 | 58.84 | 59.66 | 58.39 | 59.63 | 1,597,026 | +0.75(+1.27%) |
Nov 26, 2018 | 58.92 | 59.12 | 58.22 | 58.88 | 1,223,696 | +0.06(+0.10%) |
Nov 23, 2018 | 58.72 | 58.98 | 58.34 | 58.82 | 675,784 | +0.20(+0.34%) |
Nov 21, 2018 | 58.62 | 58.62 | 58.62 | 0 | -1.28(-2.14%) | |
Nov 20, 2018 | 60.76 | 61.36 | 59.80 | 59.90 | 1,815,463 | -0.64(-1.06%) |
Nov 19, 2018 | 60.21 | 60.58 | 60.10 | 60.55 | 2,577,847 | +0.38(+0.63%) |
Nov 16, 2018 | 60.77 | 61.08 | 60.05 | 60.16 | 1,902,723 | -0.08(-0.13%) |
Nov 15, 2018 | 59.33 | 60.31 | 58.58 | 60.24 | 2,126,448 | +0.56(+0.95%) |
Nov 14, 2018 | 59.46 | 60.08 | 59.23 | 59.68 | 1,643,479 | -0.08(-0.13%) |
Nov 13, 2018 | 59.43 | 59.91 | 58.99 | 59.76 | 1,366,283 | +0.38(+0.64%) |
Nov 12, 2018 | 58.39 | 59.86 | 58.31 | 59.37 | 2,148,289 | +0.93(+1.59%) |
Nov 09, 2018 | 57.59 | 58.60 | 57.49 | 58.45 | 1,589,883 | +0.89(+1.54%) |
Nov 08, 2018 | 57.28 | 57.59 | 56.70 | 57.56 | 1,685,774 | +0.23(+0.39%) |
Nov 07, 2018 | 56.77 | 57.39 | 56.32 | 57.33 | 1,674,139 | +0.84(+1.49%) |
Nov 06, 2018 | 56.13 | 56.54 | 56.01 | 56.49 | 1,275,461 | +0.36(+0.65%) |
Nov 05, 2018 | 55.54 | 56.34 | 55.42 | 56.13 | 1,285,734 | +0.90(+1.63%) |
Nov 02, 2018 | 56.11 | 56.26 | 54.97 | 55.22 | 1,647,014 | -0.64(-1.15%) |
Nov 01, 2018 | 56.38 | 56.38 | 55.29 | 55.87 | 1,960,359 | -0.20(-0.36%) |
Oct 31, 2018 | 55.87 | 56.98 | 55.16 | 56.07 | 2,838,386 | -0.36(-0.65%) |
Oct 30, 2018 | 56.90 | 57.13 | 56.05 | 56.43 | 1,706,084 | -0.17(-0.31%) |
Oct 29, 2018 | 55.98 | 56.80 | 55.98 | 56.61 | 1,212,590 | +0.69(+1.24%) |
Oct 26, 2018 | 57.27 | 57.52 | 55.42 | 55.91 | 2,842,047 | -1.12(-1.96%) |
Oct 25, 2018 | 57.69 | 57.69 | 56.68 | 57.03 | 2,154,402 | -0.95(-1.65%) |
Oct 24, 2018 | 57.08 | 58.37 | 56.78 | 57.99 | 1,764,758 | +1.13(+1.98%) |
Oct 23, 2018 | 57.33 | 57.66 | 56.76 | 56.86 | 2,200,963 | -0.14(-0.24%) |
Oct 22, 2018 | 57.18 | 57.39 | 56.70 | 57.00 | 1,798,711 | -0.35(-0.61%) |
Oct 19, 2018 | 56.38 | 57.59 | 56.38 | 57.34 | 1,416,762 | +0.96(+1.71%) |
Oct 18, 2018 | 56.32 | 56.61 | 56.10 | 56.38 | 1,141,112 | +0.16(+0.28%) |
Oct 17, 2018 | 56.30 | 56.60 | 55.93 | 56.22 | 1,391,447 | -0.02(-0.03%) |
Oct 16, 2018 | 55.36 | 56.50 | 55.15 | 56.24 | 1,182,402 | +0.83(+1.50%) |
Oct 15, 2018 | 55.41 | 55.84 | 55.19 | 55.41 | 2,185,791 | +0.02(+0.03%) |
Oct 12, 2018 | 55.49 | 55.62 | 54.77 | 55.39 | 2,771,670 | -0.21(-0.37%) |
Oct 11, 2018 | 57.47 | 57.65 | 55.45 | 55.60 | 2,634,225 | -1.65(-2.88%) |
Oct 10, 2018 | 57.54 | 58.22 | 57.21 | 57.25 | 1,677,837 | -0.34(-0.59%) |
Oct 09, 2018 | 57.09 | 57.86 | 56.94 | 57.59 | 1,872,745 | +0.59(+1.04%) |
Oct 08, 2018 | 56.65 | 57.61 | 56.49 | 57.00 | 1,756,278 | +0.48(+0.84%) |
Oct 05, 2018 | 55.51 | 56.68 | 55.51 | 56.52 | 1,686,407 | +1.04(+1.88%) |
Oct 04, 2018 | 55.04 | 55.63 | 54.58 | 55.48 | 1,547,529 | +0.18(+0.33%) |
Oct 03, 2018 | 55.82 | 56.14 | 54.76 | 55.29 | 1,574,800 | -0.57(-1.03%) |
Oct 02, 2018 | 55.12 | 55.98 | 55.10 | 55.87 | 1,605,123 | +0.92(+1.67%) |
Oct 01, 2018 | 54.76 | 55.06 | 54.43 | 54.95 | 1,791,193 | +0.06(+0.11%) |
Sep 28, 2018 | 54.25 | 54.89 | 54.25 | 54.89 | 1,999,592 | +0.56(+1.04%) |
Sep 27, 2018 | 54.13 | 54.61 | 53.95 | 54.32 | 1,477,781 | +0.37(+0.69%) |
Sep 26, 2018 | 54.57 | 54.80 | 53.88 | 53.95 | 2,395,394 | -0.76(-1.40%) |
Sep 25, 2018 | 55.29 | 55.31 | 54.48 | 54.71 | 1,980,716 | -0.64(-1.16%) |
Sep 24, 2018 | 55.80 | 56.00 | 55.32 | 55.35 | 1,616,089 | -0.57(-1.02%) |
Sep 21, 2018 | 55.43 | 56.08 | 55.21 | 55.93 | 3,180,458 | +0.25(+0.45%) |
Sep 20, 2018 | 55.34 | 55.75 | 54.82 | 55.68 | 1,970,265 | +0.19(+0.34%) |
Sep 19, 2018 | 56.45 | 56.45 | 54.89 | 55.49 | 6,548,604 | -1.00(-1.77%) |
Sep 18, 2018 | 56.54 | 56.74 | 55.96 | 56.48 | 2,153,635 | -0.16(-0.28%) |
Sep 17, 2018 | 56.87 | 56.90 | 56.38 | 56.64 | 1,754,973 | -0.15(-0.26%) |
Sep 14, 2018 | 56.71 | 56.82 | 56.07 | 56.79 | 2,209,803 | -0.26(-0.46%) |
Sep 13, 2018 | 56.74 | 57.07 | 56.46 | 57.05 | 1,955,259 | +0.30(+0.52%) |
Sep 12, 2018 | 56.88 | 57.15 | 56.58 | 56.75 | 2,675,398 | +0.02(+0.03%) |
Sep 11, 2018 | 56.97 | 57.28 | 56.63 | 56.74 | 3,018,799 | -0.08(-0.14%) |
Sep 10, 2018 | 56.63 | 57.00 | 56.42 | 56.82 | 1,959,242 | +0.48(+0.86%) |
Sep 07, 2018 | 56.13 | 56.62 | 55.98 | 56.33 | 2,666,590 | -0.24(-0.43%) |
Sep 06, 2018 | 56.11 | 56.79 | 55.82 | 56.57 | 2,671,933 | +0.58(+1.03%) |
Sep 05, 2018 | 55.04 | 56.04 | 55.01 | 56.00 | 1,587,935 | +1.03(+1.88%) |
Sep 04, 2018 | 54.70 | 55.12 | 54.66 | 54.96 | 1,222,523 | +0.45(+0.82%) |
Aug 31, 2018 | 54.51 | 54.51 | 54.51 | 0 | -0.28(-0.50%) | |
Aug 30, 2018 | 54.82 | 55.07 | 54.63 | 54.79 | 1,812,910 | +0.08(+0.14%) |
Aug 29, 2018 | 54.55 | 54.74 | 54.37 | 54.71 | 1,487,798 | +0.21(+0.38%) |
Aug 28, 2018 | 54.51 | 54.60 | 54.15 | 54.51 | 1,744,471 | -0.13(-0.24%) |
Aug 27, 2018 | 55.24 | 55.36 | 54.35 | 54.63 | 828,198 | -0.53(-0.97%) |
Aug 24, 2018 | 54.87 | 55.19 | 54.56 | 55.17 | 1,000,638 | +0.29(+0.53%) |
Aug 23, 2018 | 54.87 | 55.24 | 54.68 | 54.88 | 1,363,093 | +0.08(+0.14%) |
Aug 22, 2018 | 55.36 | 55.44 | 54.55 | 54.80 | 1,110,749 | -0.56(-1.01%) |
Aug 21, 2018 | 55.58 | 55.58 | 55.09 | 55.36 | 1,348,375 | -0.31(-0.56%) |
Aug 20, 2018 | 56.02 | 56.12 | 55.50 | 55.67 | 1,284,377 | -0.16(-0.29%) |
Aug 17, 2018 | 55.48 | 56.01 | 55.34 | 55.83 | 2,083,048 | +0.27(+0.48%) |
Aug 16, 2018 | 54.79 | 55.58 | 54.57 | 55.57 | 2,548,353 | +0.72(+1.32%) |
Aug 15, 2018 | 54.57 | 55.24 | 54.30 | 54.84 | 1,253,225 | +0.44(+0.81%) |
Aug 14, 2018 | 54.22 | 54.69 | 54.10 | 54.40 | 1,168,414 | +0.09(+0.17%) |
Aug 13, 2018 | 54.18 | 54.38 | 53.97 | 54.31 | 1,225,749 | +0.18(+0.33%) |
Aug 10, 2018 | 54.31 | 54.67 | 54.06 | 54.13 | 1,087,862 | -0.04(-0.08%) |
Aug 09, 2018 | 54.02 | 54.23 | 53.77 | 54.17 | 1,091,724 | +0.20(+0.37%) |
Aug 08, 2018 | 53.82 | 54.19 | 53.74 | 53.97 | 1,042,937 | +0.01(+0.02%) |
Aug 07, 2018 | 53.82 | 54.10 | 53.42 | 53.96 | 1,348,294 | +0.02(+0.03%) |
Aug 06, 2018 | 54.04 | 54.19 | 53.70 | 53.94 | 1,392,483 | +0.10(+0.19%) |
Aug 03, 2018 | 53.45 | 54.11 | 52.65 | 53.84 | 1,754,103 | +0.59(+1.10%) |
Aug 02, 2018 | 52.90 | 53.41 | 52.50 | 53.26 | 1,892,606 | +0.35(+0.67%) |
Aug 01, 2018 | 53.07 | 53.35 | 52.40 | 52.90 | 1,730,534 | -0.60(-1.13%) |
Jul 31, 2018 | 53.19 | 53.55 | 52.93 | 53.51 | 2,229,873 | +0.55(+1.04%) |
Jul 30, 2018 | 53.33 | 53.33 | 52.82 | 52.95 | 913,778 | -0.45(-0.84%) |
Jul 27, 2018 | 53.58 | 53.81 | 53.24 | 53.40 | 1,452,415 | -0.18(-0.34%) |
Jul 26, 2018 | 53.29 | 53.71 | 53.25 | 53.58 | 1,537,347 | +0.68(+1.29%) |
Jul 25, 2018 | 52.51 | 53.04 | 52.32 | 52.90 | 1,677,801 | +0.31(+0.59%) |
Jul 24, 2018 | 52.26 | 52.64 | 51.68 | 52.59 | 1,544,084 | +0.06(+0.11%) |
Jul 23, 2018 | 52.94 | 52.98 | 52.22 | 52.53 | 866,482 | -0.35(-0.67%) |
Jul 20, 2018 | 52.88 | 53.16 | 52.38 | 52.88 | 1,049,090 | -0.32(-0.60%) |
Jul 19, 2018 | 52.92 | 53.44 | 52.74 | 53.20 | 784,494 | +0.55(+1.05%) |
Jul 18, 2018 | 52.80 | 52.82 | 52.36 | 52.65 | 1,160,685 | -0.17(-0.33%) |
Jul 17, 2018 | 53.07 | 53.09 | 52.63 | 52.82 | 879,009 | -0.06(-0.11%) |
Jul 16, 2018 | 52.95 | 53.10 | 52.67 | 52.88 | 1,009,351 | -0.04(-0.08%) |
Jul 13, 2018 | 52.91 | 52.98 | 52.57 | 52.93 | 1,178,703 | +0.02(+0.03%) |
Jul 12, 2018 | 52.95 | 53.02 | 52.46 | 52.91 | 1,601,913 | -0.01(-0.02%) |
Jul 11, 2018 | 52.21 | 53.01 | 52.07 | 52.92 | 1,651,222 | +0.76(+1.45%) |
Jul 10, 2018 | 51.21 | 52.43 | 51.00 | 52.16 | 2,448,220 | +0.46(+0.88%) |
Jul 09, 2018 | 53.47 | 53.47 | 51.52 | 51.70 | 2,066,738 | -1.78(-3.32%) |
Jul 06, 2018 | 53.07 | 53.58 | 53.06 | 53.48 | 1,378,246 | +0.41(+0.78%) |
Jul 05, 2018 | 52.81 | 53.07 | 52.66 | 53.07 | 1,213,868 | +0.28(+0.52%) |
Jul 03, 2018 | 52.79 | 52.79 | 52.79 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 52.50 | 52.83 | 52.15 | 52.78 | 1,395,984 | +0.32(+0.61%) |
Jun 29, 2018 | 52.25 | 52.81 | 51.93 | 52.46 | 3,093,764 | +0.01(+0.02%) |
Jun 28, 2018 | 52.36 | 52.68 | 52.08 | 52.45 | 2,850,950 | +0.30(+0.58%) |
Jun 27, 2018 | 51.58 | 52.27 | 51.47 | 52.15 | 1,515,329 | +0.47(+0.92%) |
Jun 26, 2018 | 51.29 | 51.82 | 51.29 | 51.68 | 1,802,887 | +0.25(+0.49%) |
Jun 25, 2018 | 50.64 | 51.53 | 50.64 | 51.43 | 1,885,111 | +0.84(+1.65%) |
Jun 22, 2018 | 50.41 | 50.71 | 50.24 | 50.59 | 1,826,399 | +0.15(+0.29%) |
Jun 21, 2018 | 50.27 | 50.57 | 50.16 | 50.44 | 855,720 | +0.17(+0.34%) |
Jun 20, 2018 | 50.24 | 50.34 | 49.94 | 50.27 | 1,569,685 | +0.03(+0.05%) |
Jun 19, 2018 | 49.75 | 50.36 | 49.72 | 50.25 | 1,878,227 | +0.55(+1.11%) |
Jun 18, 2018 | 49.13 | 49.81 | 49.12 | 49.69 | 2,477,823 | +0.58(+1.18%) |
Jun 15, 2018 | 49.16 | 48.60 | 49.12 | 3,777,414 | +0.52(+1.06%) | |
Jun 14, 2018 | 48.13 | 48.69 | 48.12 | 48.60 | 1,879,014 | +0.53(+1.09%) |
Jun 13, 2018 | 48.40 | 48.56 | 47.97 | 48.07 | 2,174,160 | -0.26(-0.54%) |
Jun 12, 2018 | 47.79 | 48.40 | 47.60 | 48.33 | 2,676,842 | +0.66(+1.39%) |
Jun 11, 2018 | 48.62 | 48.76 | 47.61 | 47.67 | 2,283,411 | -0.80(-1.66%) |
Jun 08, 2018 | 48.85 | 49.01 | 48.33 | 48.47 | 1,632,839 | -0.18(-0.37%) |
Jun 07, 2018 | 48.40 | 49.05 | 48.05 | 48.65 | 2,189,184 | +0.28(+0.58%) |
Jun 06, 2018 | 48.29 | 48.37 | 2,415,297 | -0.72(-1.46%) | ||
Jun 05, 2018 | 49.60 | 49.75 | 48.96 | 49.09 | 1,879,638 | -0.49(-0.98%) |
Jun 04, 2018 | 49.94 | 50.10 | 49.39 | 49.58 | 1,497,363 | -0.11(-0.22%) |
Jun 01, 2018 | 50.51 | 50.53 | 49.65 | 49.69 | 2,590,109 | -0.92(-1.82%) |
May 31, 2018 | 50.65 | 51.12 | 50.40 | 50.61 | 1,900,643 | -0.17(-0.34%) |
May 30, 2018 | 50.07 | 50.89 | 50.07 | 50.78 | 1,571,982 | +0.48(+0.95%) |
May 29, 2018 | 50.40 | 50.71 | 50.08 | 50.30 | 2,361,301 | -0.03(-0.07%) |
May 25, 2018 | 50.34 | 50.34 | 50.34 | 0 | +0.08(+0.15%) | |
May 24, 2018 | 49.85 | 50.64 | 49.69 | 50.26 | 2,364,219 | +0.76(+1.54%) |
May 23, 2018 | 48.80 | 49.53 | 48.76 | 49.50 | 3,008,281 | +1.02(+2.10%) |
May 22, 2018 | 49.13 | 49.13 | 47.89 | 48.48 | 1,410,194 | +0.31(+0.64%) |
May 21, 2018 | 48.14 | 48.29 | 47.71 | 48.17 | 1,146,200 | +0.07(+0.14%) |
May 18, 2018 | 47.84 | 48.32 | 47.71 | 48.11 | 1,944,178 | +0.36(+0.75%) |
May 17, 2018 | 47.89 | 48.11 | 47.64 | 47.75 | 1,876,703 | -0.09(-0.18%) |
May 16, 2018 | 48.23 | 48.38 | 47.73 | 47.83 | 1,863,851 | -0.41(-0.85%) |
May 15, 2018 | 48.16 | 48.46 | 47.95 | 48.24 | 2,068,553 | -0.15(-0.30%) |
May 14, 2018 | 48.72 | 48.79 | 47.95 | 48.39 | 1,692,346 | -0.24(-0.49%) |
May 11, 2018 | 48.25 | 48.76 | 48.16 | 48.63 | 1,957,818 | +0.45(+0.94%) |
May 10, 2018 | 48.47 | 48.50 | 47.94 | 48.17 | 1,801,911 | +0.10(+0.21%) |
May 09, 2018 | 49.39 | 49.40 | 47.95 | 48.07 | 2,126,523 | -0.59(-1.21%) |
May 08, 2018 | 49.81 | 49.87 | 48.53 | 48.66 | 2,048,716 | -1.39(-2.78%) |
May 07, 2018 | 50.35 | 50.43 | 49.97 | 50.06 | 1,232,065 | -0.31(-0.61%) |
May 04, 2018 | 50.29 | 50.60 | 50.18 | 50.36 | 945,915 | +0.14(+0.27%) |
May 03, 2018 | 49.83 | 50.39 | 49.30 | 50.23 | 1,074,079 | +0.31(+0.62%) |
May 02, 2018 | 49.88 | 50.18 | 49.61 | 49.92 | 1,022,456 | +0.04(+0.09%) |
May 01, 2018 | 50.16 | 50.31 | 49.83 | 49.88 | 1,377,588 | -0.25(-0.49%) |
Apr 30, 2018 | 50.25 | 50.41 | 49.97 | 50.12 | 1,759,495 | +0.02(+0.03%) |
Apr 27, 2018 | 49.37 | 50.21 | 49.36 | 50.11 | 1,434,417 | +0.62(+1.26%) |
Apr 26, 2018 | 48.94 | 49.56 | 48.70 | 49.48 | 1,047,723 | +0.56(+1.15%) |
Apr 25, 2018 | 48.82 | 49.38 | 48.57 | 48.92 | 1,412,738 | +0.01(+0.02%) |
Apr 24, 2018 | 48.35 | 49.22 | 48.31 | 48.91 | 1,963,014 | +0.49(+1.01%) |
Apr 23, 2018 | 48.30 | 48.88 | 48.14 | 48.42 | 1,739,572 | +0.31(+0.64%) |
Apr 20, 2018 | 48.51 | 48.51 | 47.91 | 48.12 | 1,178,533 | -0.50(-1.02%) |
Apr 19, 2018 | 48.23 | 48.66 | 48.16 | 48.61 | 1,035,472 | +0.25(+0.51%) |
Apr 18, 2018 | 48.79 | 49.16 | 48.34 | 48.36 | 1,494,478 | -0.28(-0.58%) |
Apr 17, 2018 | 48.24 | 48.87 | 48.09 | 48.65 | 1,453,553 | +0.45(+0.94%) |
Apr 16, 2018 | 47.62 | 48.30 | 47.60 | 48.19 | 1,931,453 | +0.73(+1.53%) |
Apr 13, 2018 | 47.53 | 47.74 | 47.25 | 47.47 | 1,854,227 | +0.15(+0.33%) |
Apr 12, 2018 | 47.93 | 48.04 | 47.03 | 47.31 | 1,319,632 | -0.58(-1.21%) |
Apr 11, 2018 | 48.01 | 48.24 | 47.65 | 47.89 | 1,457,443 | -0.16(-0.34%) |
Apr 10, 2018 | 48.75 | 48.84 | 48.03 | 48.06 | 1,513,948 | -0.65(-1.33%) |
Apr 09, 2018 | 48.84 | 49.21 | 48.48 | 48.71 | 1,598,585 | -0.15(-0.30%) |
Apr 06, 2018 | 49.19 | 49.53 | 48.62 | 48.85 | 3,305,099 | -0.27(-0.54%) |
Apr 05, 2018 | 48.65 | 49.30 | 48.31 | 49.12 | 3,804,267 | +0.54(+1.11%) |
Apr 04, 2018 | 48.67 | 48.81 | 48.01 | 48.58 | 2,592,340 | -0.28(-0.58%) |
Apr 03, 2018 | 48.41 | 49.13 | 48.13 | 48.86 | 2,436,181 | +0.38(+0.79%) |
Apr 02, 2018 | 48.81 | 49.30 | 48.07 | 48.47 | 2,593,608 | +0.05(+0.11%) |
Mar 29, 2018 | 48.42 | 48.42 | 48.42 | 0 | +0.59(+1.23%) | |
Mar 28, 2018 | 47.94 | 48.32 | 47.70 | 47.83 | 1,546,954 | +0.05(+0.11%) |
Mar 27, 2018 | 47.09 | 48.46 | 46.83 | 47.78 | 2,090,514 | +0.88(+1.88%) |
Mar 26, 2018 | 46.43 | 46.99 | 46.26 | 46.90 | 1,554,159 | +0.72(+1.56%) |
Mar 23, 2018 | 47.10 | 47.47 | 46.10 | 46.18 | 1,451,038 | -0.78(-1.66%) |
Mar 22, 2018 | 46.93 | 47.85 | 46.79 | 46.96 | 1,447,487 | +0.02(+0.04%) |
Mar 21, 2018 | 47.26 | 47.79 | 46.83 | 46.94 | 1,317,707 | -0.20(-0.42%) |
Mar 20, 2018 | 47.27 | 47.49 | 47.02 | 47.14 | 1,141,169 | -0.06(-0.13%) |
Mar 19, 2018 | 47.44 | 47.70 | 46.97 | 47.20 | 1,327,464 | -0.25(-0.52%) |
Mar 16, 2018 | 46.93 | 47.58 | 46.92 | 47.45 | 3,314,757 | +0.62(+1.31%) |
Mar 15, 2018 | 46.74 | 47.40 | 46.63 | 46.83 | 1,770,493 | +0.12(+0.26%) |
Mar 14, 2018 | 46.36 | 46.92 | 46.34 | 46.71 | 2,412,648 | +0.46(+1.00%) |
Mar 13, 2018 | 46.29 | 46.73 | 46.07 | 46.25 | 1,874,640 | +0.12(+0.25%) |
Mar 12, 2018 | 45.91 | 46.29 | 45.87 | 46.13 | 1,839,035 | +0.36(+0.78%) |
Mar 09, 2018 | 45.63 | 45.84 | 45.30 | 45.78 | 2,426,060 | +0.11(+0.24%) |
Mar 08, 2018 | 45.65 | 45.85 | 45.43 | 45.67 | 1,194,437 | +0.24(+0.52%) |
Mar 07, 2018 | 45.01 | 45.43 | 2,123,667 | -0.31(-0.67%) | ||
Mar 06, 2018 | 46.65 | 46.65 | 45.67 | 45.73 | 1,968,905 | -1.00(-2.14%) |
Mar 05, 2018 | 45.73 | 46.91 | 45.51 | 46.74 | 2,258,620 | +0.92(+2.02%) |
Mar 02, 2018 | 45.83 | 46.31 | 45.34 | 45.81 | 1,703,631 | +0.06(+0.13%) |
Mar 01, 2018 | 46.02 | 46.50 | 45.51 | 45.75 | 2,175,559 | -0.29(-0.63%) |
Feb 28, 2018 | 46.74 | 46.84 | 46.02 | 46.04 | 2,181,117 | -0.50(-1.07%) |
Feb 27, 2018 | 47.42 | 47.74 | 46.46 | 46.54 | 2,168,778 | -0.73(-1.54%) |
Feb 26, 2018 | 47.80 | 47.80 | 46.96 | 47.27 | 1,708,128 | -0.51(-1.06%) |
Feb 23, 2018 | 46.38 | 47.81 | 46.32 | 47.78 | 2,351,463 | +1.49(+3.22%) |
Feb 22, 2018 | 46.91 | 46.29 | 1,952,209 | +0.16(+0.35%) | ||
Feb 21, 2018 | 46.66 | 47.02 | 46.11 | 46.12 | 2,052,465 | -0.58(-1.23%) |
Feb 20, 2018 | 47.50 | 47.71 | 46.46 | 46.70 | 2,755,689 | -1.05(-2.20%) |
Feb 16, 2018 | 47.75 | 47.75 | 47.75 | 0 | +0.05(+0.11%) | |
Feb 15, 2018 | 46.52 | 47.71 | 46.44 | 47.70 | 2,991,580 | +1.34(+2.89%) |
Feb 14, 2018 | 46.54 | 46.86 | 46.09 | 46.36 | 1,663,046 | -0.48(-1.03%) |
Feb 13, 2018 | 46.51 | 47.01 | 46.06 | 46.85 | 1,417,132 | +0.15(+0.33%) |
Feb 12, 2018 | 46.99 | 47.01 | 46.20 | 46.69 | 2,110,072 | -0.30(-0.63%) |
Feb 09, 2018 | 45.00 | 47.24 | 44.98 | 46.99 | 5,384,138 | +2.40(+5.38%) |
Feb 08, 2018 | 44.95 | 46.04 | 44.57 | 44.59 | 4,591,780 | -0.51(-1.13%) |
Feb 07, 2018 | 44.94 | 45.63 | 44.77 | 45.10 | 3,128,098 | +0.16(+0.36%) |
Feb 06, 2018 | 45.38 | 45.50 | 44.00 | 44.94 | 2,855,109 | -1.30(-2.81%) |
Feb 05, 2018 | 46.57 | 46.92 | 45.79 | 46.24 | 1,299,822 | -0.31(-0.66%) |
Feb 02, 2018 | 46.56 | 46.98 | 46.44 | 46.54 | 1,699,006 | -0.27(-0.58%) |
Feb 01, 2018 | 48.01 | 48.01 | 46.60 | 46.81 | 3,735,272 | -1.20(-2.51%) |
Jan 31, 2018 | 47.58 | 48.11 | 47.30 | 48.02 | 2,437,338 | +0.46(+0.96%) |
Jan 30, 2018 | 47.41 | 47.73 | 47.25 | 47.56 | 1,532,799 | +0.18(+0.38%) |
Jan 29, 2018 | 47.98 | 48.02 | 47.36 | 47.38 | 1,498,320 | -0.88(-1.83%) |
Jan 26, 2018 | 48.22 | 48.41 | 47.70 | 48.26 | 1,906,608 | +0.15(+0.32%) |
Jan 25, 2018 | 47.26 | 48.20 | 47.21 | 48.11 | 2,180,847 | +0.85(+1.79%) |
Jan 24, 2018 | 47.50 | 47.63 | 47.20 | 47.26 | 3,062,874 | -0.28(-0.59%) |
Jan 23, 2018 | 46.90 | 47.80 | 46.87 | 47.54 | 1,591,554 | +0.65(+1.39%) |
Jan 22, 2018 | 47.03 | 47.35 | 46.85 | 46.89 | 1,256,761 | +0.12(+0.25%) |
Jan 19, 2018 | 47.15 | 47.30 | 46.72 | 46.77 | 1,710,173 | -0.20(-0.42%) |
Jan 18, 2018 | 47.28 | 47.30 | 46.57 | 46.96 | 2,131,963 | -0.34(-0.72%) |
Jan 17, 2018 | 47.18 | 47.43 | 46.89 | 47.30 | 1,888,045 | +0.28(+0.60%) |
Jan 16, 2018 | 47.20 | 47.41 | 46.49 | 47.02 | 1,965,975 | -0.05(-0.11%) |
Jan 12, 2018 | 47.07 | 47.07 | 47.07 | 0 | -0.53(-1.12%) | |
Jan 11, 2018 | 48.08 | 48.11 | 47.39 | 47.61 | 1,766,342 | -0.28(-0.58%) |
Jan 10, 2018 | 47.81 | 47.89 | 1,199,986 | -0.71(-1.47%) | ||
Jan 09, 2018 | 49.09 | 49.17 | 48.52 | 48.60 | 1,361,582 | -0.64(-1.29%) |
Jan 08, 2018 | 48.85 | 49.25 | 48.57 | 49.24 | 1,137,193 | +0.58(+1.18%) |
Jan 05, 2018 | 48.86 | 49.02 | 48.52 | 48.66 | 1,558,573 | -0.03(-0.07%) |
Jan 04, 2018 | 49.14 | 49.60 | 48.60 | 48.69 | 1,943,043 | -0.56(-1.14%) |
Jan 03, 2018 | 49.31 | 49.72 | 49.02 | 49.25 | 1,620,312 | -0.25(-0.51%) |
Jan 02, 2018 | 50.01 | 50.05 | 49.31 | 49.51 | 1,549,506 | -0.51(-1.02%) |
Dec 29, 2017 | 50.02 | 50.02 | 50.02 | 0 | -0.14(-0.27%) | |
Dec 28, 2017 | 49.86 | 50.15 | 49.67 | 50.15 | 1,324,650 | +0.38(+0.77%) |
Dec 27, 2017 | 49.76 | 49.81 | 49.47 | 49.77 | 1,275,908 | +0.34(+0.69%) |
Dec 26, 2017 | 49.79 | 50.01 | 49.41 | 49.43 | 705,365 | -0.33(-0.66%) |
Dec 22, 2017 | 49.69 | 49.88 | 49.62 | 49.76 | 1,217,968 | +0.27(+0.55%) |
Dec 21, 2017 | 49.62 | 49.90 | 49.42 | 49.49 | 1,837,492 | -0.27(-0.55%) |
Dec 20, 2017 | 50.44 | 50.61 | 49.72 | 49.76 | 2,189,470 | -0.68(-1.34%) |
Dec 19, 2017 | 51.31 | 51.45 | 50.42 | 50.44 | 1,810,335 | -0.78(-1.52%) |
Dec 18, 2017 | 51.67 | 51.91 | 51.01 | 51.22 | 2,016,487 | -0.45(-0.87%) |
Dec 15, 2017 | 51.72 | 52.09 | 51.58 | 51.67 | 3,340,352 | +0.09(+0.18%) |
Dec 14, 2017 | 51.85 | 51.95 | 51.38 | 51.58 | 1,800,682 | -0.36(-0.69%) |
Dec 13, 2017 | 51.55 | 52.38 | 51.14 | 51.93 | 2,392,772 | -0.09(-0.18%) |
Dec 12, 2017 | 52.03 | 53.54 | 51.97 | 52.03 | 1,979,031 | -1.56(-2.92%) |
Dec 11, 2017 | 52.95 | 53.63 | 52.95 | 53.59 | 935,573 | +0.40(+0.74%) |
Dec 08, 2017 | 52.62 | 53.21 | 52.49 | 53.19 | 1,452,048 | +0.44(+0.83%) |
Dec 07, 2017 | 52.81 | 52.81 | 52.46 | 52.76 | 879,842 | -0.03(-0.06%) |
Dec 06, 2017 | 52.72 | 52.89 | 52.52 | 52.79 | 1,609,879 | +0.19(+0.37%) |
Dec 05, 2017 | 53.16 | 53.31 | 52.24 | 52.60 | 2,101,176 | -0.51(-0.97%) |
Dec 04, 2017 | 53.79 | 53.89 | 53.02 | 53.11 | 2,020,240 | -0.56(-1.04%) |