Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.65 | 39.11 | 38.59 | 38.99 | 2,852,005 | +0.19(+0.48%) |
Nov 29, 2018 | 39.11 | 39.38 | 38.81 | 38.81 | 1,885,329 | -0.55(-1.40%) |
Nov 28, 2018 | 38.70 | 39.37 | 38.59 | 39.36 | 2,528,280 | +0.69(+1.79%) |
Nov 27, 2018 | 39.01 | 39.18 | 38.54 | 38.67 | 2,031,284 | -0.60(-1.52%) |
Nov 26, 2018 | 39.10 | 39.48 | 38.92 | 39.27 | 2,179,678 | +0.61(+1.59%) |
Nov 23, 2018 | 38.53 | 38.97 | 38.32 | 38.65 | 931,025 | -0.22(-0.56%) |
Nov 21, 2018 | 38.87 | 38.87 | 38.87 | 0 | +0.25(+0.64%) | |
Nov 20, 2018 | 38.22 | 38.91 | 38.09 | 38.63 | 5,009,441 | +0.21(+0.55%) |
Nov 19, 2018 | 38.36 | 38.48 | 38.06 | 38.41 | 3,612,191 | -0.02(-0.05%) |
Nov 16, 2018 | 38.26 | 38.52 | 38.04 | 38.43 | 6,609,709 | -0.11(-0.30%) |
Nov 15, 2018 | 38.20 | 38.66 | 37.97 | 38.55 | 3,259,985 | -0.08(-0.20%) |
Nov 14, 2018 | 39.85 | 39.87 | 38.35 | 38.63 | 4,333,604 | -1.10(-2.76%) |
Nov 13, 2018 | 39.90 | 40.46 | 39.62 | 39.72 | 2,643,233 | -0.17(-0.42%) |
Nov 12, 2018 | 40.77 | 40.89 | 39.84 | 39.89 | 2,574,928 | -0.95(-2.32%) |
Nov 09, 2018 | 40.64 | 41.04 | 40.51 | 40.83 | 2,395,108 | +0.11(+0.28%) |
Nov 08, 2018 | 40.99 | 41.39 | 40.48 | 40.72 | 2,767,670 | -0.42(-1.02%) |
Nov 07, 2018 | 40.59 | 41.20 | 40.13 | 41.14 | 2,809,529 | +0.70(+1.73%) |
Nov 06, 2018 | 39.79 | 40.56 | 39.72 | 40.44 | 3,052,871 | +0.57(+1.43%) |
Nov 05, 2018 | 39.50 | 40.17 | 39.50 | 39.87 | 2,803,908 | +0.53(+1.34%) |
Nov 02, 2018 | 40.52 | 40.70 | 39.17 | 39.34 | 5,640,462 | -0.80(-1.99%) |
Nov 01, 2018 | 40.05 | 40.27 | 39.95 | 40.14 | 2,639,251 | +0.33(+0.84%) |
Oct 31, 2018 | 39.98 | 40.63 | 39.66 | 39.81 | 4,430,830 | +0.25(+0.62%) |
Oct 30, 2018 | 39.23 | 39.62 | 38.59 | 39.56 | 3,194,409 | +0.51(+1.30%) |
Oct 29, 2018 | 40.08 | 40.47 | 38.77 | 39.05 | 4,098,131 | -0.48(-1.22%) |
Oct 26, 2018 | 39.44 | 40.80 | 37.96 | 39.54 | 9,345,852 | -0.38(-0.94%) |
Oct 25, 2018 | 39.73 | 40.20 | 39.39 | 39.91 | 3,821,672 | +0.56(+1.43%) |
Oct 24, 2018 | 40.19 | 40.20 | 39.27 | 39.35 | 4,515,574 | -0.97(-2.41%) |
Oct 23, 2018 | 39.66 | 40.44 | 39.45 | 40.33 | 4,121,191 | +0.06(+0.15%) |
Oct 22, 2018 | 40.99 | 41.04 | 40.26 | 40.26 | 2,050,349 | -0.61(-1.50%) |
Oct 19, 2018 | 40.46 | 41.37 | 40.35 | 40.88 | 2,795,586 | +0.10(+0.24%) |
Oct 18, 2018 | 40.92 | 41.39 | 40.48 | 40.78 | 3,340,807 | -0.20(-0.49%) |
Oct 17, 2018 | 40.81 | 41.38 | 40.53 | 40.98 | 2,335,429 | +0.13(+0.32%) |
Oct 16, 2018 | 40.94 | 41.03 | 40.51 | 40.85 | 2,122,540 | +0.15(+0.37%) |
Oct 15, 2018 | 40.97 | 41.33 | 40.70 | 40.70 | 2,827,977 | -0.31(-0.75%) |
Oct 12, 2018 | 41.49 | 41.73 | 40.28 | 41.01 | 4,278,381 | -0.03(-0.06%) |
Oct 11, 2018 | 42.60 | 42.67 | 40.97 | 41.04 | 3,879,606 | -1.63(-3.82%) |
Oct 10, 2018 | 43.94 | 44.29 | 42.66 | 42.67 | 3,037,700 | -1.72(-3.87%) |
Oct 09, 2018 | 44.31 | 44.75 | 43.94 | 44.38 | 3,059,557 | +0.49(+1.12%) |
Oct 08, 2018 | 43.34 | 44.21 | 43.34 | 43.89 | 1,912,724 | +0.41(+0.95%) |
Oct 05, 2018 | 43.38 | 43.77 | 43.22 | 43.48 | 1,867,869 | +0.02(+0.04%) |
Oct 04, 2018 | 43.07 | 43.63 | 43.07 | 43.46 | 2,650,414 | +0.34(+0.79%) |
Oct 03, 2018 | 43.61 | 43.69 | 43.08 | 43.12 | 2,951,468 | -0.25(-0.59%) |
Oct 02, 2018 | 43.26 | 43.59 | 43.11 | 43.38 | 2,213,245 | +0.07(+0.16%) |
Oct 01, 2018 | 43.89 | 44.06 | 43.24 | 43.31 | 3,061,670 | -0.48(-1.10%) |
Sep 28, 2018 | 43.31 | 43.94 | 43.08 | 43.79 | 2,678,181 | +0.29(+0.66%) |
Sep 27, 2018 | 43.58 | 43.85 | 43.39 | 43.50 | 1,998,654 | -0.11(-0.26%) |
Sep 26, 2018 | 44.09 | 44.14 | 43.49 | 43.61 | 3,076,613 | -0.36(-0.82%) |
Sep 25, 2018 | 44.38 | 44.42 | 43.95 | 43.97 | 2,356,048 | -0.36(-0.81%) |
Sep 24, 2018 | 45.04 | 45.58 | 44.23 | 44.33 | 3,170,580 | -0.30(-0.67%) |
Sep 21, 2018 | 44.35 | 44.67 | 44.19 | 44.63 | 4,608,575 | +0.14(+0.32%) |
Sep 20, 2018 | 44.51 | 44.97 | 44.09 | 44.49 | 3,574,928 | +0.16(+0.36%) |
Sep 19, 2018 | 44.09 | 44.60 | 44.08 | 44.33 | 2,604,855 | +0.42(+0.96%) |
Sep 18, 2018 | 43.60 | 44.07 | 43.50 | 43.91 | 1,841,198 | +0.34(+0.78%) |
Sep 17, 2018 | 43.85 | 43.93 | 43.51 | 43.57 | 1,429,574 | -0.11(-0.26%) |
Sep 14, 2018 | 43.09 | 43.71 | 43.09 | 43.68 | 2,077,122 | +0.42(+0.97%) |
Sep 13, 2018 | 43.16 | 43.37 | 42.97 | 43.26 | 2,300,562 | +0.36(+0.84%) |
Sep 12, 2018 | 43.13 | 43.20 | 42.76 | 42.90 | 2,209,989 | -0.29(-0.67%) |
Sep 11, 2018 | 43.13 | 43.58 | 42.96 | 43.19 | 3,257,811 | -0.09(-0.20%) |
Sep 10, 2018 | 43.81 | 43.81 | 43.24 | 43.28 | 2,682,751 | -0.18(-0.42%) |
Sep 07, 2018 | 43.73 | 43.79 | 43.15 | 43.46 | 3,418,894 | -0.25(-0.58%) |
Sep 06, 2018 | 44.00 | 44.11 | 43.69 | 43.72 | 2,872,604 | -0.15(-0.34%) |
Sep 05, 2018 | 44.10 | 44.32 | 43.83 | 43.87 | 4,036,078 | -0.34(-0.77%) |
Sep 04, 2018 | 44.16 | 44.36 | 43.92 | 44.21 | 3,658,751 | +0.06(+0.14%) |
Aug 31, 2018 | 44.15 | 44.15 | 44.15 | 0 | +0.15(+0.34%) | |
Aug 30, 2018 | 44.25 | 44.28 | 43.87 | 44.00 | 2,116,248 | -0.21(-0.47%) |
Aug 29, 2018 | 44.32 | 44.37 | 43.95 | 44.21 | 3,075,351 | -0.14(-0.31%) |
Aug 28, 2018 | 44.61 | 44.91 | 44.26 | 44.35 | 3,718,424 | -0.09(-0.20%) |
Aug 27, 2018 | 43.69 | 44.66 | 43.63 | 44.43 | 5,800,115 | +0.87(+2.00%) |
Aug 24, 2018 | 43.67 | 43.88 | 43.52 | 43.56 | 3,477,661 | +0.09(+0.20%) |
Aug 23, 2018 | 43.61 | 43.78 | 43.41 | 43.48 | 4,229,662 | -0.23(-0.52%) |
Aug 22, 2018 | 44.44 | 44.93 | 43.58 | 43.70 | 10,372,739 | -1.90(-4.17%) |
Aug 21, 2018 | 45.21 | 45.83 | 45.20 | 45.60 | 1,632,967 | +0.31(+0.69%) |
Aug 20, 2018 | 45.32 | 45.62 | 45.24 | 45.29 | 1,251,058 | +0.02(+0.04%) |
Aug 17, 2018 | 44.93 | 45.47 | 44.83 | 45.27 | 1,319,948 | +0.23(+0.50%) |
Aug 16, 2018 | 44.63 | 45.38 | 44.63 | 45.04 | 2,461,721 | +0.62(+1.39%) |
Aug 15, 2018 | 44.33 | 44.60 | 44.14 | 44.42 | 1,690,093 | -0.04(-0.10%) |
Aug 14, 2018 | 44.80 | 44.87 | 44.46 | 44.47 | 1,809,611 | -0.33(-0.74%) |
Aug 13, 2018 | 45.11 | 45.13 | 44.72 | 44.80 | 2,373,134 | -0.23(-0.50%) |
Aug 10, 2018 | 45.16 | 45.16 | 44.73 | 45.03 | 1,463,650 | -0.45(-1.00%) |
Aug 09, 2018 | 45.69 | 45.84 | 45.41 | 45.48 | 1,449,987 | -0.24(-0.51%) |
Aug 08, 2018 | 46.03 | 46.15 | 45.67 | 45.71 | 2,564,023 | -0.34(-0.74%) |
Aug 07, 2018 | 45.95 | 46.24 | 45.92 | 46.05 | 1,924,506 | +0.14(+0.30%) |
Aug 06, 2018 | 45.98 | 45.98 | 45.64 | 45.91 | 1,083,637 | -0.05(-0.11%) |
Aug 03, 2018 | 45.84 | 46.04 | 45.49 | 45.97 | 1,832,661 | +0.00(+0.00%) |
Aug 02, 2018 | 45.57 | 46.07 | 45.38 | 45.97 | 1,727,355 | +0.16(+0.34%) |
Aug 01, 2018 | 46.05 | 46.23 | 45.61 | 45.81 | 1,842,093 | -0.10(-0.23%) |
Jul 31, 2018 | 46.07 | 46.10 | 45.64 | 45.91 | 2,337,165 | +0.03(+0.06%) |
Jul 30, 2018 | 45.47 | 46.65 | 45.43 | 45.89 | 3,543,080 | +0.61(+1.35%) |
Jul 27, 2018 | 46.14 | 46.72 | 44.88 | 45.28 | 6,234,631 | -1.08(-2.33%) |
Jul 26, 2018 | 45.87 | 46.59 | 45.83 | 46.36 | 2,891,632 | +0.74(+1.62%) |
Jul 25, 2018 | 45.47 | 45.73 | 45.08 | 45.62 | 1,880,693 | -0.03(-0.06%) |
Jul 24, 2018 | 45.68 | 45.88 | 45.37 | 45.64 | 2,217,910 | -0.03(-0.06%) |
Jul 23, 2018 | 45.44 | 45.89 | 45.29 | 45.67 | 2,308,234 | +0.07(+0.15%) |
Jul 20, 2018 | 45.64 | 46.12 | 45.50 | 45.60 | 2,687,707 | -0.29(-0.63%) |
Jul 19, 2018 | 46.60 | 46.71 | 45.85 | 45.89 | 2,160,752 | -0.84(-1.79%) |
Jul 18, 2018 | 46.38 | 46.93 | 46.19 | 46.72 | 2,085,146 | +0.32(+0.69%) |
Jul 17, 2018 | 46.35 | 46.58 | 45.84 | 46.40 | 1,346,902 | +0.17(+0.36%) |
Jul 16, 2018 | 45.78 | 46.28 | 45.71 | 46.24 | 1,185,689 | +0.47(+1.03%) |
Jul 13, 2018 | 45.59 | 45.92 | 45.46 | 45.77 | 791,707 | +0.00(+0.00%) |
Jul 12, 2018 | 46.25 | 46.25 | 45.56 | 45.77 | 1,416,085 | -0.19(-0.42%) |
Jul 11, 2018 | 45.96 | 2,313,783 | -0.43(-0.92%) | |||
Jul 10, 2018 | 46.48 | 46.60 | 46.05 | 46.39 | 1,981,345 | -0.04(-0.09%) |
Jul 09, 2018 | 45.34 | 46.45 | 45.31 | 46.43 | 2,561,212 | +1.25(+2.78%) |
Jul 06, 2018 | 44.97 | 45.44 | 44.90 | 45.17 | 1,240,726 | +0.13(+0.29%) |
Jul 05, 2018 | 45.21 | 45.30 | 44.87 | 45.04 | 1,451,815 | +0.11(+0.25%) |
Jul 03, 2018 | 44.93 | 44.93 | 44.93 | 0 | +0.21(+0.47%) | |
Jul 02, 2018 | 44.33 | 44.90 | 43.97 | 44.72 | 1,985,159 | +0.17(+0.39%) |
Jun 29, 2018 | 44.53 | 45.08 | 44.30 | 44.55 | 3,758,931 | +0.17(+0.39%) |
Jun 28, 2018 | 44.16 | 44.56 | 43.96 | 44.37 | 1,919,703 | +0.14(+0.32%) |
Jun 27, 2018 | 44.83 | 45.11 | 44.16 | 44.23 | 2,564,983 | -0.71(-1.59%) |
Jun 26, 2018 | 44.91 | 45.07 | 44.57 | 44.95 | 2,828,559 | -0.06(-0.14%) |
Jun 25, 2018 | 45.13 | 45.25 | 44.69 | 45.01 | 2,365,066 | -0.10(-0.23%) |
Jun 22, 2018 | 45.18 | 45.32 | 44.96 | 45.11 | 2,616,893 | +0.27(+0.60%) |
Jun 21, 2018 | 45.26 | 45.45 | 44.75 | 44.84 | 1,784,486 | -0.58(-1.28%) |
Jun 20, 2018 | 46.33 | 46.36 | 45.39 | 45.43 | 1,893,368 | -0.79(-1.72%) |
Jun 19, 2018 | 45.84 | 46.45 | 45.84 | 46.22 | 2,381,591 | -0.10(-0.23%) |
Jun 18, 2018 | 46.26 | 46.44 | 45.66 | 46.32 | 3,280,874 | -0.51(-1.10%) |
Jun 15, 2018 | 46.84 | 45.74 | 46.84 | 4,856,250 | +0.59(+1.28%) | |
Jun 14, 2018 | 46.35 | 46.36 | 45.86 | 46.25 | 2,406,675 | -0.02(-0.04%) |
Jun 13, 2018 | 46.21 | 46.70 | 46.11 | 46.26 | 1,873,621 | +0.09(+0.19%) |
Jun 12, 2018 | 46.18 | 46.72 | 45.94 | 46.18 | 1,441,143 | +0.12(+0.26%) |
Jun 11, 2018 | 46.48 | 46.60 | 46.05 | 46.05 | 2,929,666 | -0.35(-0.75%) |
Jun 08, 2018 | 46.05 | 46.46 | 46.04 | 46.40 | 1,549,792 | +0.44(+0.95%) |
Jun 07, 2018 | 45.78 | 46.05 | 45.37 | 45.97 | 3,514,911 | +0.20(+0.44%) |
Jun 06, 2018 | 45.77 | 1,627,252 | +0.05(+0.11%) | |||
Jun 05, 2018 | 45.78 | 45.84 | 45.32 | 45.71 | 2,412,678 | -0.17(-0.38%) |
Jun 04, 2018 | 45.97 | 46.36 | 45.76 | 45.89 | 1,623,422 | +0.16(+0.34%) |
Jun 01, 2018 | 46.09 | 46.32 | 45.65 | 45.73 | 2,029,125 | +0.14(+0.31%) |
May 31, 2018 | 46.00 | 46.06 | 45.49 | 45.59 | 2,949,188 | -0.55(-1.19%) |
May 30, 2018 | 45.46 | 46.41 | 45.31 | 46.14 | 2,457,920 | +1.18(+2.62%) |
May 29, 2018 | 45.47 | 45.47 | 44.48 | 44.96 | 3,399,503 | -0.93(-2.02%) |
May 25, 2018 | 45.89 | 45.89 | 45.89 | 0 | -0.10(-0.21%) | |
May 24, 2018 | 46.01 | 46.12 | 45.66 | 45.99 | 1,356,144 | -0.24(-0.53%) |
May 23, 2018 | 46.43 | 46.67 | 45.74 | 46.23 | 1,469,332 | -0.38(-0.82%) |
May 22, 2018 | 46.43 | 46.86 | 46.12 | 46.61 | 1,918,657 | +0.12(+0.26%) |
May 21, 2018 | 46.46 | 46.67 | 46.35 | 46.49 | 2,217,786 | +0.16(+0.34%) |
May 18, 2018 | 46.12 | 46.49 | 46.03 | 46.33 | 4,815,315 | +0.14(+0.30%) |
May 17, 2018 | 45.80 | 46.28 | 45.69 | 46.19 | 2,133,633 | +0.36(+0.78%) |
May 16, 2018 | 45.75 | 46.02 | 45.53 | 45.84 | 1,422,132 | +0.11(+0.25%) |
May 15, 2018 | 45.42 | 45.92 | 45.37 | 45.73 | 1,708,887 | +0.23(+0.51%) |
May 14, 2018 | 45.74 | 45.74 | 45.25 | 45.49 | 2,005,288 | -0.09(-0.19%) |
May 11, 2018 | 45.86 | 46.12 | 45.51 | 45.58 | 1,762,250 | -0.22(-0.47%) |
May 10, 2018 | 45.77 | 45.93 | 45.39 | 45.79 | 1,532,924 | +0.12(+0.27%) |
May 09, 2018 | 45.79 | 45.89 | 45.36 | 45.67 | 1,088,504 | +0.10(+0.21%) |
May 08, 2018 | 45.57 | 45.85 | 45.20 | 45.58 | 2,055,750 | -0.06(-0.13%) |
May 07, 2018 | 45.75 | 45.75 | 45.16 | 45.64 | 1,835,770 | -0.09(-0.19%) |
May 04, 2018 | 44.75 | 46.00 | 44.61 | 45.73 | 2,157,829 | +0.82(+1.81%) |
May 03, 2018 | 45.02 | 45.14 | 44.08 | 44.91 | 3,001,763 | -0.43(-0.96%) |
May 02, 2018 | 46.50 | 46.52 | 45.27 | 45.34 | 2,925,770 | -1.40(-2.99%) |
May 01, 2018 | 46.54 | 46.85 | 46.33 | 46.74 | 2,178,092 | +0.05(+0.11%) |
Apr 30, 2018 | 47.64 | 47.68 | 46.64 | 46.69 | 3,265,540 | -0.64(-1.36%) |
Apr 27, 2018 | 46.82 | 47.83 | 46.39 | 47.33 | 3,937,134 | +2.06(+4.56%) |
Apr 26, 2018 | 44.86 | 45.30 | 44.60 | 45.27 | 2,971,937 | +0.32(+0.71%) |
Apr 25, 2018 | 44.49 | 45.14 | 44.29 | 44.94 | 2,518,434 | +0.52(+1.17%) |
Apr 24, 2018 | 44.85 | 45.32 | 44.24 | 44.42 | 3,267,269 | -0.63(-1.41%) |
Apr 23, 2018 | 45.21 | 45.30 | 44.88 | 45.06 | 1,520,481 | -0.06(-0.13%) |
Apr 20, 2018 | 45.33 | 45.38 | 44.85 | 45.12 | 1,493,925 | +0.00(+0.00%) |
Apr 19, 2018 | 45.01 | 45.38 | 44.92 | 45.12 | 1,407,009 | +0.21(+0.46%) |
Apr 18, 2018 | 45.09 | 45.12 | 44.80 | 44.91 | 1,867,043 | +0.04(+0.10%) |
Apr 17, 2018 | 45.30 | 45.36 | 44.73 | 44.87 | 1,945,886 | -0.26(-0.58%) |
Apr 16, 2018 | 45.25 | 45.33 | 44.91 | 45.13 | 3,424,180 | +0.32(+0.72%) |
Apr 13, 2018 | 45.58 | 45.66 | 44.63 | 44.81 | 2,188,642 | -0.30(-0.67%) |
Apr 12, 2018 | 44.91 | 45.33 | 44.88 | 45.11 | 1,140,292 | +0.42(+0.95%) |
Apr 11, 2018 | 44.50 | 44.86 | 44.30 | 44.68 | 1,552,622 | -0.32(-0.71%) |
Apr 10, 2018 | 45.01 | 45.37 | 44.75 | 45.01 | 2,359,137 | +0.61(+1.37%) |
Apr 09, 2018 | 44.47 | 45.20 | 44.33 | 44.40 | 1,816,739 | +0.07(+0.16%) |
Apr 06, 2018 | 44.69 | 45.22 | 43.97 | 44.33 | 2,762,350 | -0.94(-2.07%) |
Apr 05, 2018 | 45.13 | 45.52 | 44.82 | 45.27 | 2,650,268 | +0.39(+0.87%) |
Apr 04, 2018 | 43.49 | 44.99 | 43.48 | 44.88 | 2,228,227 | +0.83(+1.89%) |
Apr 03, 2018 | 43.85 | 44.28 | 43.60 | 44.04 | 1,883,961 | +0.29(+0.65%) |
Apr 02, 2018 | 44.56 | 44.76 | 43.07 | 43.76 | 2,657,779 | -0.92(-2.06%) |
Mar 29, 2018 | 44.68 | 44.68 | 44.68 | 0 | -0.18(-0.41%) | |
Mar 28, 2018 | 44.42 | 45.22 | 44.33 | 44.86 | 3,264,270 | +0.54(+1.21%) |
Mar 27, 2018 | 44.80 | 45.11 | 44.08 | 44.32 | 2,202,476 | -0.32(-0.72%) |
Mar 26, 2018 | 44.25 | 44.66 | 43.73 | 44.64 | 2,586,947 | +1.03(+2.37%) |
Mar 23, 2018 | 45.02 | 45.33 | 43.49 | 43.61 | 2,671,060 | -1.38(-3.06%) |
Mar 22, 2018 | 45.84 | 46.20 | 44.94 | 44.99 | 2,220,771 | -1.32(-2.85%) |
Mar 21, 2018 | 46.65 | 46.97 | 46.31 | 46.31 | 2,044,160 | -0.23(-0.50%) |
Mar 20, 2018 | 46.55 | 46.82 | 46.54 | 46.54 | 2,008,785 | +0.19(+0.41%) |
Mar 19, 2018 | 46.70 | 46.90 | 46.12 | 46.35 | 2,235,717 | -0.42(-0.89%) |
Mar 16, 2018 | 46.83 | 47.15 | 46.52 | 46.77 | 2,168,514 | +0.10(+0.22%) |
Mar 15, 2018 | 46.91 | 47.18 | 46.39 | 46.66 | 2,144,642 | -0.05(-0.11%) |
Mar 14, 2018 | 47.33 | 47.33 | 46.57 | 46.71 | 3,387,829 | -0.38(-0.81%) |
Mar 13, 2018 | 48.10 | 48.26 | 47.02 | 47.10 | 2,709,853 | -0.77(-1.61%) |
Mar 12, 2018 | 48.67 | 48.67 | 47.68 | 47.87 | 2,125,868 | -0.81(-1.66%) |
Mar 09, 2018 | 47.34 | 48.67 | 47.20 | 48.67 | 4,234,013 | +1.53(+3.26%) |
Mar 08, 2018 | 47.10 | 47.23 | 46.63 | 47.14 | 1,985,745 | +0.08(+0.17%) |
Mar 07, 2018 | 47.37 | 47.06 | 3,578,942 | -0.13(-0.28%) | ||
Mar 06, 2018 | 46.90 | 47.31 | 46.47 | 47.19 | 4,173,556 | +0.42(+0.89%) |
Mar 05, 2018 | 44.56 | 47.03 | 44.55 | 46.77 | 6,394,808 | +1.88(+4.19%) |
Mar 02, 2018 | 44.51 | 44.99 | 43.97 | 44.89 | 2,818,143 | +0.10(+0.21%) |
Mar 01, 2018 | 45.52 | 45.80 | 44.49 | 44.80 | 3,150,821 | -0.81(-1.78%) |
Feb 28, 2018 | 46.63 | 46.80 | 45.60 | 45.61 | 2,162,135 | -0.83(-1.78%) |
Feb 27, 2018 | 46.87 | 47.33 | 46.39 | 46.44 | 2,780,769 | -0.60(-1.27%) |
Feb 26, 2018 | 46.83 | 47.24 | 46.70 | 47.03 | 1,939,608 | +0.40(+0.85%) |
Feb 23, 2018 | 46.11 | 46.67 | 45.87 | 46.64 | 1,915,628 | +0.71(+1.54%) |
Feb 22, 2018 | 45.74 | 45.93 | 2,813,037 | -0.63(-1.35%) | ||
Feb 21, 2018 | 46.50 | 47.13 | 46.35 | 46.56 | 2,473,075 | +0.11(+0.24%) |
Feb 20, 2018 | 46.63 | 46.96 | 46.13 | 46.45 | 3,399,466 | -0.28(-0.59%) |
Feb 16, 2018 | 46.72 | 46.72 | 46.72 | 0 | -0.28(-0.59%) | |
Feb 15, 2018 | 47.39 | 47.40 | 46.70 | 47.00 | 2,947,030 | -0.06(-0.13%) |
Feb 14, 2018 | 46.36 | 47.11 | 46.16 | 47.06 | 2,262,589 | +0.48(+1.04%) |
Feb 13, 2018 | 46.01 | 46.72 | 45.72 | 46.57 | 1,989,038 | +0.41(+0.88%) |
Feb 12, 2018 | 46.86 | 47.54 | 46.01 | 46.17 | 3,872,753 | -0.41(-0.89%) |
Feb 09, 2018 | 46.66 | 46.98 | 45.38 | 46.58 | 4,236,903 | +0.55(+1.20%) |
Feb 08, 2018 | 48.17 | 48.49 | 45.95 | 46.03 | 4,822,936 | -2.17(-4.51%) |
Feb 07, 2018 | 47.33 | 48.82 | 47.27 | 48.21 | 2,795,078 | +0.63(+1.32%) |
Feb 06, 2018 | 47.32 | 47.84 | 46.13 | 47.58 | 4,682,717 | -0.84(-1.73%) |
Feb 05, 2018 | 49.60 | 50.08 | 47.91 | 48.41 | 4,170,181 | -1.65(-3.29%) |
Feb 02, 2018 | 50.50 | 50.73 | 49.97 | 50.06 | 2,065,352 | -0.66(-1.29%) |
Feb 01, 2018 | 50.57 | 50.81 | 50.29 | 50.72 | 2,754,952 | +0.01(+0.02%) |
Jan 31, 2018 | 49.43 | 50.82 | 49.43 | 50.71 | 2,644,221 | +0.44(+0.88%) |
Jan 30, 2018 | 50.13 | 50.23 | 49.90 | 50.27 | 2,718,711 | -0.15(-0.29%) |
Jan 29, 2018 | 50.92 | 51.09 | 50.22 | 50.42 | 2,809,193 | -0.60(-1.17%) |
Jan 26, 2018 | 50.54 | 51.04 | 50.49 | 51.01 | 2,803,744 | +0.54(+1.06%) |
Jan 25, 2018 | 50.17 | 50.61 | 50.06 | 50.48 | 2,919,594 | +0.29(+0.58%) |
Jan 24, 2018 | 49.03 | 50.28 | 49.03 | 50.18 | 4,547,020 | +1.28(+2.61%) |
Jan 23, 2018 | 48.24 | 48.94 | 48.20 | 48.90 | 4,569,852 | +0.53(+1.11%) |
Jan 22, 2018 | 48.25 | 48.47 | 48.01 | 48.37 | 2,921,748 | +0.08(+0.16%) |
Jan 19, 2018 | 48.53 | 47.92 | 48.29 | 2,632,228 | -0.11(-0.23%) | |
Jan 18, 2018 | 48.52 | 48.73 | 48.18 | 48.40 | 2,033,213 | -0.12(-0.25%) |
Jan 17, 2018 | 47.90 | 48.69 | 47.72 | 48.53 | 2,448,308 | +0.85(+1.79%) |
Jan 16, 2018 | 47.82 | 47.93 | 47.56 | 47.67 | 2,049,478 | -0.04(-0.09%) |
Jan 12, 2018 | 47.71 | 47.71 | 47.71 | 0 | +0.17(+0.36%) | |
Jan 11, 2018 | 47.77 | 47.81 | 47.35 | 47.54 | 1,592,276 | +0.04(+0.09%) |
Jan 10, 2018 | 47.74 | 47.29 | 47.50 | 2,191,654 | +0.06(+0.13%) | |
Jan 09, 2018 | 47.52 | 47.83 | 47.27 | 47.44 | 2,681,197 | +0.16(+0.35%) |
Jan 08, 2018 | 47.58 | 47.58 | 47.14 | 47.27 | 1,924,583 | -0.33(-0.69%) |
Jan 05, 2018 | 47.82 | 47.84 | 47.42 | 47.60 | 1,313,154 | -0.21(-0.43%) |
Jan 04, 2018 | 47.57 | 48.09 | 47.42 | 47.81 | 1,846,412 | +0.49(+1.04%) |
Jan 03, 2018 | 47.55 | 47.59 | 46.85 | 47.32 | 3,658,180 | -0.38(-0.80%) |
Jan 02, 2018 | 48.62 | 48.96 | 47.49 | 47.70 | 1,817,535 | -0.87(-1.79%) |
Dec 29, 2017 | 48.57 | 48.57 | 48.57 | 0 | -0.24(-0.50%) | |
Dec 28, 2017 | 48.74 | 48.84 | 48.60 | 48.81 | 973,094 | +0.24(+0.50%) |
Dec 27, 2017 | 48.32 | 48.62 | 48.15 | 48.57 | 992,852 | +0.27(+0.55%) |
Dec 26, 2017 | 48.03 | 48.33 | 47.92 | 48.30 | 1,131,263 | +0.36(+0.76%) |
Dec 22, 2017 | 48.36 | 48.43 | 47.52 | 47.94 | 1,957,625 | -0.33(-0.68%) |
Dec 21, 2017 | 48.86 | 49.02 | 48.12 | 48.27 | 2,535,329 | -0.36(-0.75%) |
Dec 20, 2017 | 49.14 | 49.31 | 48.59 | 48.63 | 3,450,737 | -0.33(-0.67%) |
Dec 19, 2017 | 48.92 | 49.22 | 48.39 | 48.96 | 4,186,595 | +0.94(+1.96%) |
Dec 18, 2017 | 48.52 | 48.53 | 47.83 | 48.02 | 2,895,755 | -0.09(-0.20%) |
Dec 15, 2017 | 47.81 | 48.40 | 47.61 | 48.11 | 5,553,461 | +0.47(+0.98%) |
Dec 14, 2017 | 48.04 | 48.12 | 47.52 | 47.64 | 3,094,273 | -0.29(-0.61%) |
Dec 13, 2017 | 48.23 | 48.36 | 47.87 | 47.94 | 3,793,478 | -0.41(-0.86%) |
Dec 12, 2017 | 48.35 | 48.46 | 47.81 | 48.35 | 3,052,348 | +0.53(+1.10%) |
Dec 11, 2017 | 47.64 | 47.83 | 47.34 | 47.83 | 2,460,361 | +0.22(+0.45%) |
Dec 08, 2017 | 47.27 | 47.63 | 47.15 | 47.61 | 2,516,877 | +0.35(+0.73%) |
Dec 07, 2017 | 47.07 | 47.52 | 47.02 | 47.27 | 2,390,396 | -0.13(-0.27%) |
Dec 06, 2017 | 47.00 | 47.46 | 46.76 | 47.39 | 4,103,665 | +0.24(+0.51%) |
Dec 05, 2017 | 48.78 | 48.94 | 46.94 | 47.15 | 5,670,871 | -1.61(-3.29%) |
Dec 04, 2017 | 50.05 | 50.40 | 48.76 | 48.76 | 4,669,081 | -0.80(-1.62%) |