Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.78 | 55.69 | 54.46 | 55.41 | 10,721,008 | +0.63(+1.15%) |
Jan 30, 2019 | 54.03 | 54.99 | 54.03 | 54.78 | 7,055,981 | +0.59(+1.09%) |
Jan 29, 2019 | 54.27 | 54.39 | 53.87 | 54.18 | 7,315,387 | +0.25(+0.47%) |
Jan 28, 2019 | 54.41 | 54.61 | 53.86 | 53.93 | 10,116,627 | -0.62(-1.14%) |
Jan 25, 2019 | 54.29 | 54.84 | 54.29 | 54.56 | 7,126,637 | +0.02(+0.04%) |
Jan 24, 2019 | 54.88 | 54.99 | 54.03 | 54.53 | 6,296,931 | -0.24(-0.43%) |
Jan 23, 2019 | 54.11 | 54.81 | 54.10 | 54.77 | 6,345,551 | +0.66(+1.22%) |
Jan 22, 2019 | 54.18 | 54.41 | 53.66 | 54.11 | 6,949,438 | -0.14(-0.26%) |
Jan 18, 2019 | 54.54 | 54.59 | 53.88 | 54.25 | 5,260,454 | -0.13(-0.25%) |
Jan 17, 2019 | 54.24 | 54.63 | 54.07 | 54.38 | 5,304,478 | -0.02(-0.04%) |
Jan 16, 2019 | 54.18 | 54.45 | 53.73 | 54.41 | 7,079,484 | +0.07(+0.13%) |
Jan 15, 2019 | 53.26 | 54.39 | 53.17 | 54.33 | 7,328,472 | +0.72(+1.34%) |
Jan 14, 2019 | 54.71 | 54.72 | 53.42 | 53.62 | 9,190,158 | -1.48(-2.69%) |
Jan 11, 2019 | 56.15 | 56.36 | 54.76 | 55.10 | 7,118,905 | -1.62(-2.85%) |
Jan 10, 2019 | 57.06 | 57.51 | 55.74 | 56.72 | 9,211,704 | -0.25(-0.44%) |
Jan 09, 2019 | 57.00 | 57.39 | 56.57 | 56.97 | 5,053,397 | -0.09(-0.17%) |
Jan 08, 2019 | 56.41 | 57.10 | 56.15 | 57.06 | 6,913,368 | +0.65(+1.16%) |
Jan 07, 2019 | 56.71 | 57.10 | 56.05 | 56.41 | 6,350,153 | -0.55(-0.97%) |
Jan 04, 2019 | 55.75 | 57.14 | 55.72 | 56.96 | 5,789,846 | +1.08(+1.93%) |
Jan 03, 2019 | 56.12 | 56.46 | 55.44 | 55.88 | 7,941,765 | -0.27(-0.48%) |
Jan 02, 2019 | 56.32 | 56.39 | 55.40 | 56.15 | 8,085,368 | -0.22(-0.39%) |
Dec 31, 2018 | 57.84 | 58.06 | 56.08 | 56.37 | 14,969,020 | -1.42(-2.46%) |
Dec 28, 2018 | 57.90 | 58.40 | 57.54 | 57.79 | 5,886,572 | +0.01(+0.01%) |
Dec 27, 2018 | 57.03 | 57.78 | 56.31 | 57.78 | 11,972,209 | +0.75(+1.31%) |
Dec 26, 2018 | 56.24 | 57.03 | 55.34 | 57.03 | 5,801,097 | +0.93(+1.66%) |
Dec 24, 2018 | 59.08 | 59.54 | 55.86 | 56.10 | 4,456,224 | -2.97(-5.03%) |
Dec 21, 2018 | 59.60 | 60.66 | 58.80 | 59.08 | 11,798,752 | +0.06(+0.09%) |
Dec 20, 2018 | 58.74 | 59.68 | 58.19 | 59.02 | 10,177,212 | +0.56(+0.96%) |
Dec 19, 2018 | 58.56 | 58.80 | 57.98 | 58.46 | 9,147,772 | +0.41(+0.71%) |
Dec 18, 2018 | 58.85 | 59.45 | 57.93 | 58.05 | 7,195,567 | -0.32(-0.55%) |
Dec 17, 2018 | 60.73 | 60.85 | 58.10 | 58.37 | 10,927,196 | -2.30(-3.80%) |
Dec 14, 2018 | 60.06 | 60.89 | 59.60 | 60.68 | 11,512,758 | +0.69(+1.14%) |
Dec 13, 2018 | 59.50 | 60.29 | 59.50 | 59.99 | 6,260,445 | +0.62(+1.05%) |
Dec 12, 2018 | 60.26 | 60.48 | 59.31 | 59.37 | 6,435,172 | -0.78(-1.30%) |
Dec 11, 2018 | 60.10 | 60.44 | 59.92 | 60.15 | 5,059,037 | -0.02(-0.03%) |
Dec 10, 2018 | 59.75 | 60.22 | 58.26 | 60.16 | 7,332,920 | +0.52(+0.87%) |
Dec 07, 2018 | 59.14 | 60.23 | 58.75 | 59.64 | 6,633,628 | +0.65(+1.11%) |
Dec 06, 2018 | 58.97 | 59.08 | 57.87 | 58.99 | 6,964,154 | +0.23(+0.40%) |
Dec 04, 2018 | 58.80 | 59.64 | 58.53 | 58.76 | 6,990,269 | +0.15(+0.25%) |
Dec 03, 2018 | 57.82 | 58.67 | 57.45 | 58.61 | 5,672,927 | +0.49(+0.85%) |
Nov 30, 2018 | 57.56 | 58.14 | 57.39 | 58.12 | 6,919,251 | +0.59(+1.02%) |
Nov 29, 2018 | 57.69 | 57.73 | 57.05 | 57.53 | 4,924,076 | +0.34(+0.59%) |
Nov 28, 2018 | 57.65 | 57.79 | 56.80 | 57.20 | 4,557,403 | -0.62(-1.07%) |
Nov 27, 2018 | 57.59 | 57.97 | 57.27 | 57.81 | 5,956,696 | +0.09(+0.16%) |
Nov 26, 2018 | 56.99 | 57.75 | 56.95 | 57.72 | 4,017,366 | +0.69(+1.22%) |
Nov 23, 2018 | 57.23 | 57.30 | 56.77 | 57.02 | 1,687,509 | -0.20(-0.34%) |
Nov 21, 2018 | 57.22 | 57.22 | 57.22 | 0 | -1.02(-1.75%) | |
Nov 20, 2018 | 58.29 | 58.69 | 57.66 | 58.24 | 6,320,476 | +0.19(+0.32%) |
Nov 19, 2018 | 57.34 | 58.07 | 57.22 | 58.05 | 4,038,873 | +0.63(+1.10%) |
Nov 16, 2018 | 57.81 | 57.98 | 57.14 | 57.42 | 4,721,669 | +0.12(+0.22%) |
Nov 15, 2018 | 57.09 | 57.41 | 56.50 | 57.30 | 6,114,250 | -0.16(-0.27%) |
Nov 14, 2018 | 57.51 | 58.23 | 57.15 | 57.45 | 5,641,875 | -0.29(-0.50%) |
Nov 13, 2018 | 57.27 | 57.86 | 56.91 | 57.74 | 3,617,454 | +0.46(+0.80%) |
Nov 12, 2018 | 56.43 | 57.94 | 56.43 | 57.28 | 5,168,327 | +0.92(+1.63%) |
Nov 09, 2018 | 55.59 | 56.51 | 55.47 | 56.36 | 3,439,243 | +0.80(+1.45%) |
Nov 08, 2018 | 55.60 | 55.87 | 54.86 | 55.56 | 2,622,313 | +0.03(+0.06%) |
Nov 07, 2018 | 55.30 | 55.59 | 54.94 | 55.53 | 3,627,359 | +0.40(+0.72%) |
Nov 06, 2018 | 54.88 | 55.22 | 54.61 | 55.13 | 3,159,031 | +0.34(+0.63%) |
Nov 05, 2018 | 54.61 | 55.18 | 54.37 | 54.79 | 4,311,273 | +0.27(+0.49%) |
Nov 02, 2018 | 54.92 | 55.11 | 53.59 | 54.52 | 6,049,474 | -0.34(-0.63%) |
Nov 01, 2018 | 56.02 | 56.51 | 54.59 | 54.86 | 6,511,438 | -0.85(-1.53%) |
Oct 31, 2018 | 56.47 | 56.64 | 55.63 | 55.71 | 4,838,988 | -1.11(-1.95%) |
Oct 30, 2018 | 56.57 | 56.90 | 55.95 | 56.82 | 4,902,172 | +0.50(+0.89%) |
Oct 29, 2018 | 56.05 | 56.78 | 55.92 | 56.32 | 4,413,299 | +0.41(+0.74%) |
Oct 26, 2018 | 57.02 | 57.40 | 55.39 | 55.91 | 4,923,954 | -0.83(-1.46%) |
Oct 25, 2018 | 57.77 | 57.81 | 56.55 | 56.74 | 3,535,753 | -1.14(-1.97%) |
Oct 24, 2018 | 57.11 | 58.23 | 56.85 | 57.87 | 4,914,749 | +1.00(+1.76%) |
Oct 23, 2018 | 57.30 | 57.72 | 56.78 | 56.88 | 4,134,870 | -0.28(-0.49%) |
Oct 22, 2018 | 57.55 | 57.64 | 56.84 | 57.16 | 4,070,753 | -0.18(-0.31%) |
Oct 19, 2018 | 56.30 | 57.72 | 56.30 | 57.34 | 5,517,095 | +0.99(+1.76%) |
Oct 18, 2018 | 56.42 | 56.78 | 56.13 | 56.35 | 2,869,533 | -0.05(-0.10%) |
Oct 17, 2018 | 56.28 | 56.60 | 55.92 | 56.40 | 2,760,438 | +0.00(+0.00%) |
Oct 16, 2018 | 55.79 | 56.66 | 55.78 | 56.40 | 2,773,366 | +0.54(+0.96%) |
Oct 15, 2018 | 55.63 | 56.09 | 55.40 | 55.86 | 4,330,536 | +0.19(+0.34%) |
Oct 12, 2018 | 55.89 | 56.17 | 55.22 | 55.67 | 3,988,927 | -0.32(-0.57%) |
Oct 11, 2018 | 57.33 | 57.34 | 55.85 | 55.99 | 4,389,429 | -1.12(-1.95%) |
Oct 10, 2018 | 57.27 | 57.77 | 56.91 | 57.11 | 4,695,651 | -0.12(-0.20%) |
Oct 09, 2018 | 57.27 | 57.63 | 56.95 | 57.23 | 4,735,707 | +0.29(+0.51%) |
Oct 08, 2018 | 56.21 | 57.49 | 56.10 | 56.94 | 4,813,923 | +0.89(+1.59%) |
Oct 05, 2018 | 55.16 | 56.28 | 55.07 | 56.05 | 4,560,660 | +0.90(+1.64%) |
Oct 04, 2018 | 54.74 | 55.32 | 54.29 | 55.14 | 3,103,881 | +0.31(+0.57%) |
Oct 03, 2018 | 55.27 | 55.50 | 54.36 | 54.83 | 3,914,876 | -0.46(-0.83%) |
Oct 02, 2018 | 54.88 | 55.37 | 54.79 | 55.29 | 2,442,206 | +0.61(+1.11%) |
Oct 01, 2018 | 54.70 | 54.92 | 54.45 | 54.68 | 2,211,450 | -0.14(-0.26%) |
Sep 28, 2018 | 53.97 | 54.83 | 53.94 | 54.82 | 3,968,417 | +0.89(+1.65%) |
Sep 27, 2018 | 53.70 | 54.21 | 53.48 | 53.94 | 5,740,916 | +0.25(+0.46%) |
Sep 26, 2018 | 54.42 | 54.61 | 53.61 | 53.69 | 3,794,581 | -0.57(-1.05%) |
Sep 25, 2018 | 54.76 | 54.85 | 54.16 | 54.25 | 4,707,279 | -0.41(-0.76%) |
Sep 24, 2018 | 55.16 | 55.35 | 54.63 | 54.67 | 4,097,849 | -0.60(-1.09%) |
Sep 21, 2018 | 54.96 | 55.44 | 54.64 | 55.27 | 7,162,174 | +0.41(+0.75%) |
Sep 20, 2018 | 54.96 | 54.97 | 54.01 | 54.86 | 6,594,458 | -0.23(-0.42%) |
Sep 19, 2018 | 56.52 | 56.52 | 54.90 | 55.09 | 3,799,714 | -1.01(-1.81%) |
Sep 18, 2018 | 56.26 | 56.39 | 55.81 | 56.10 | 3,049,898 | -0.05(-0.10%) |
Sep 17, 2018 | 56.02 | 56.29 | 55.68 | 56.16 | 3,068,706 | +0.10(+0.18%) |
Sep 14, 2018 | 56.13 | 56.26 | 55.53 | 56.06 | 2,923,786 | -0.25(-0.44%) |
Sep 13, 2018 | 55.89 | 56.37 | 55.67 | 56.31 | 3,440,780 | +0.48(+0.85%) |
Sep 12, 2018 | 55.81 | 56.36 | 55.67 | 55.83 | 2,606,251 | -0.02(-0.04%) |
Sep 11, 2018 | 56.35 | 56.57 | 55.85 | 55.85 | 3,922,241 | -0.53(-0.94%) |
Sep 10, 2018 | 55.97 | 56.45 | 55.92 | 56.38 | 2,586,819 | +0.64(+1.15%) |
Sep 07, 2018 | 55.95 | 56.12 | 55.41 | 55.74 | 2,746,369 | -0.62(-1.09%) |
Sep 06, 2018 | 55.65 | 56.60 | 55.55 | 56.36 | 3,810,903 | +0.50(+0.89%) |
Sep 05, 2018 | 54.92 | 55.92 | 54.88 | 55.87 | 4,092,986 | +0.94(+1.71%) |
Sep 04, 2018 | 54.57 | 55.02 | 54.55 | 54.92 | 2,587,975 | +0.35(+0.65%) |
Aug 31, 2018 | 54.57 | 54.57 | 54.57 | 0 | -0.16(-0.30%) | |
Aug 30, 2018 | 54.94 | 55.24 | 54.52 | 54.73 | 3,883,553 | -0.14(-0.25%) |
Aug 29, 2018 | 54.84 | 54.96 | 54.53 | 54.87 | 3,493,934 | +0.24(+0.44%) |
Aug 28, 2018 | 54.94 | 54.97 | 54.54 | 54.63 | 2,361,437 | -0.31(-0.56%) |
Aug 27, 2018 | 55.27 | 55.32 | 54.63 | 54.94 | 1,967,737 | -0.30(-0.54%) |
Aug 24, 2018 | 54.96 | 55.26 | 54.69 | 55.24 | 1,845,690 | +0.44(+0.80%) |
Aug 23, 2018 | 54.86 | 55.09 | 54.68 | 54.80 | 2,078,690 | -0.17(-0.31%) |
Aug 22, 2018 | 55.22 | 55.25 | 54.73 | 54.97 | 2,708,662 | -0.25(-0.46%) |
Aug 21, 2018 | 55.36 | 55.51 | 55.03 | 55.23 | 2,537,904 | -0.12(-0.22%) |
Aug 20, 2018 | 55.46 | 55.60 | 55.19 | 55.35 | 2,686,526 | +0.02(+0.04%) |
Aug 17, 2018 | 54.96 | 55.55 | 54.89 | 55.33 | 3,696,827 | +0.48(+0.87%) |
Aug 16, 2018 | 54.18 | 54.89 | 53.93 | 54.85 | 3,680,954 | +0.68(+1.25%) |
Aug 15, 2018 | 53.86 | 54.66 | 53.82 | 54.17 | 5,882,781 | +0.45(+0.85%) |
Aug 14, 2018 | 53.89 | 53.96 | 53.59 | 53.71 | 5,867,546 | -0.12(-0.23%) |
Aug 13, 2018 | 54.44 | 54.44 | 53.77 | 53.84 | 6,984,252 | -0.67(-1.23%) |
Aug 10, 2018 | 55.03 | 55.34 | 54.43 | 54.51 | 3,337,986 | -0.26(-0.48%) |
Aug 09, 2018 | 54.53 | 54.84 | 54.34 | 54.77 | 1,924,874 | +0.24(+0.44%) |
Aug 08, 2018 | 54.76 | 54.88 | 54.27 | 54.53 | 3,597,431 | -0.27(-0.49%) |
Aug 07, 2018 | 55.12 | 55.12 | 54.41 | 54.80 | 3,875,118 | -0.52(-0.95%) |
Aug 06, 2018 | 55.56 | 55.90 | 55.13 | 55.33 | 3,145,823 | -0.29(-0.51%) |
Aug 03, 2018 | 54.83 | 55.81 | 54.65 | 55.61 | 3,313,476 | +0.76(+1.38%) |
Aug 02, 2018 | 54.15 | 54.91 | 54.04 | 54.86 | 3,752,917 | +0.63(+1.17%) |
Aug 01, 2018 | 54.72 | 54.90 | 53.74 | 54.22 | 6,142,066 | -1.07(-1.94%) |
Jul 31, 2018 | 55.03 | 55.33 | 54.57 | 55.30 | 5,849,920 | +0.40(+0.73%) |
Jul 30, 2018 | 54.89 | 55.08 | 54.45 | 54.89 | 3,771,757 | -0.05(-0.10%) |
Jul 27, 2018 | 55.17 | 55.30 | 54.62 | 54.95 | 3,356,272 | -0.19(-0.34%) |
Jul 26, 2018 | 55.10 | 55.20 | 54.74 | 55.13 | 4,270,456 | +0.36(+0.66%) |
Jul 25, 2018 | 54.69 | 55.13 | 54.35 | 54.77 | 2,947,498 | +0.09(+0.17%) |
Jul 24, 2018 | 54.42 | 54.83 | 53.88 | 54.68 | 4,245,307 | -0.06(-0.11%) |
Jul 23, 2018 | 55.06 | 55.13 | 54.38 | 54.74 | 3,775,551 | -0.22(-0.39%) |
Jul 20, 2018 | 55.30 | 55.59 | 54.82 | 54.96 | 5,354,727 | -0.56(-1.01%) |
Jul 19, 2018 | 55.47 | 55.83 | 55.14 | 55.52 | 8,228,790 | +1.58(+2.93%) |
Jul 18, 2018 | 54.09 | 54.25 | 53.66 | 53.94 | 2,566,656 | -0.33(-0.61%) |
Jul 17, 2018 | 53.98 | 54.40 | 53.79 | 54.27 | 3,916,676 | +0.39(+0.72%) |
Jul 16, 2018 | 53.97 | 54.02 | 53.59 | 53.88 | 3,559,687 | -0.08(-0.16%) |
Jul 13, 2018 | 54.12 | 54.49 | 53.64 | 53.97 | 3,339,165 | -0.05(-0.10%) |
Jul 12, 2018 | 53.75 | 54.11 | 53.62 | 54.02 | 6,101,769 | +0.39(+0.72%) |
Jul 11, 2018 | 53.29 | 53.76 | 53.23 | 53.64 | 4,671,683 | +0.37(+0.69%) |
Jul 10, 2018 | 52.35 | 53.48 | 51.89 | 53.27 | 4,654,964 | +0.77(+1.47%) |
Jul 09, 2018 | 54.00 | 54.05 | 52.32 | 52.50 | 4,215,960 | -1.50(-2.77%) |
Jul 06, 2018 | 53.76 | 54.05 | 53.65 | 53.99 | 3,350,817 | +0.22(+0.40%) |
Jul 05, 2018 | 53.58 | 53.78 | 53.20 | 53.78 | 4,534,891 | +0.33(+0.62%) |
Jul 03, 2018 | 53.44 | 53.44 | 53.44 | 0 | +0.66(+1.26%) | |
Jul 02, 2018 | 52.61 | 52.90 | 52.08 | 52.78 | 3,409,067 | +0.21(+0.40%) |
Jun 29, 2018 | 52.74 | 52.83 | 52.22 | 52.57 | 4,028,925 | -0.22(-0.42%) |
Jun 28, 2018 | 52.56 | 53.01 | 52.43 | 52.80 | 4,771,823 | +0.34(+0.65%) |
Jun 27, 2018 | 52.00 | 52.60 | 51.84 | 52.46 | 3,726,732 | +0.38(+0.73%) |
Jun 26, 2018 | 52.20 | 52.46 | 51.90 | 52.08 | 4,799,095 | -0.26(-0.50%) |
Jun 25, 2018 | 51.73 | 52.42 | 51.71 | 52.34 | 4,588,846 | +0.72(+1.40%) |
Jun 22, 2018 | 51.50 | 51.71 | 51.33 | 51.62 | 4,571,535 | +0.26(+0.51%) |
Jun 21, 2018 | 51.22 | 51.67 | 51.15 | 51.35 | 5,174,395 | +0.13(+0.26%) |
Jun 20, 2018 | 51.66 | 51.74 | 51.06 | 51.22 | 6,793,696 | -0.39(-0.76%) |
Jun 19, 2018 | 50.92 | 51.65 | 50.89 | 51.62 | 8,778,607 | +0.72(+1.42%) |
Jun 18, 2018 | 51.27 | 51.30 | 50.81 | 50.89 | 6,657,213 | -0.24(-0.47%) |
Jun 15, 2018 | 51.18 | 50.52 | 51.13 | 12,611,518 | +0.61(+1.21%) | |
Jun 14, 2018 | 49.69 | 50.64 | 49.50 | 50.52 | 7,273,055 | +0.93(+1.88%) |
Jun 13, 2018 | 49.97 | 50.24 | 49.40 | 49.59 | 6,506,406 | -0.45(-0.89%) |
Jun 12, 2018 | 48.68 | 50.16 | 48.62 | 50.04 | 9,781,703 | +1.30(+2.66%) |
Jun 11, 2018 | 48.42 | 48.94 | 48.32 | 48.74 | 6,944,361 | +0.47(+0.97%) |
Jun 08, 2018 | 48.20 | 48.46 | 48.06 | 48.27 | 4,109,043 | +0.16(+0.34%) |
Jun 07, 2018 | 47.65 | 48.72 | 47.62 | 48.11 | 5,485,504 | +0.49(+1.04%) |
Jun 06, 2018 | 47.45 | 47.62 | 5,701,663 | -0.79(-1.62%) | ||
Jun 05, 2018 | 48.27 | 48.55 | 48.10 | 48.40 | 4,533,719 | +0.10(+0.21%) |
Jun 04, 2018 | 48.96 | 49.24 | 48.24 | 48.30 | 3,630,427 | -0.56(-1.14%) |
Jun 01, 2018 | 49.44 | 49.63 | 48.63 | 48.86 | 4,416,059 | -0.64(-1.29%) |
May 31, 2018 | 48.90 | 49.68 | 48.70 | 49.50 | 5,748,569 | +0.39(+0.79%) |
May 30, 2018 | 49.08 | 49.24 | 48.67 | 49.11 | 6,066,356 | +0.14(+0.28%) |
May 29, 2018 | 48.79 | 49.21 | 48.60 | 48.97 | 6,365,987 | +0.13(+0.26%) |
May 25, 2018 | 48.84 | 48.84 | 48.84 | 0 | +0.13(+0.27%) | |
May 24, 2018 | 48.64 | 48.80 | 48.43 | 48.71 | 5,711,467 | +0.07(+0.14%) |
May 23, 2018 | 48.58 | 48.89 | 48.43 | 48.64 | 6,713,021 | +0.07(+0.14%) |
May 22, 2018 | 48.50 | 49.01 | 48.38 | 48.57 | 4,410,946 | +0.08(+0.16%) |
May 21, 2018 | 48.25 | 48.59 | 48.13 | 48.50 | 4,684,901 | +0.33(+0.68%) |
May 18, 2018 | 48.58 | 48.69 | 47.88 | 48.17 | 5,511,999 | -0.30(-0.61%) |
May 17, 2018 | 48.63 | 48.69 | 48.32 | 48.47 | 3,653,952 | -0.07(-0.14%) |
May 16, 2018 | 48.99 | 49.15 | 48.22 | 48.54 | 5,790,268 | -0.57(-1.16%) |
May 15, 2018 | 48.80 | 49.14 | 48.56 | 49.11 | 6,044,647 | +0.22(+0.45%) |
May 14, 2018 | 49.33 | 49.39 | 48.68 | 48.89 | 5,641,706 | -0.36(-0.73%) |
May 11, 2018 | 48.76 | 49.31 | 48.72 | 49.24 | 3,857,138 | +0.49(+1.00%) |
May 10, 2018 | 47.93 | 48.82 | 47.87 | 48.76 | 4,838,335 | +1.06(+2.22%) |
May 09, 2018 | 48.18 | 48.21 | 47.42 | 47.70 | 4,777,670 | -0.36(-0.74%) |
May 08, 2018 | 49.48 | 49.48 | 47.95 | 48.06 | 4,519,890 | -1.48(-2.98%) |
May 07, 2018 | 49.92 | 50.13 | 49.46 | 49.53 | 3,557,885 | -0.37(-0.75%) |
May 04, 2018 | 50.07 | 50.56 | 49.83 | 49.91 | 3,148,718 | +0.03(+0.06%) |
May 03, 2018 | 50.31 | 50.31 | 49.47 | 49.88 | 3,885,791 | -0.50(-1.00%) |
May 02, 2018 | 50.51 | 50.69 | 50.15 | 50.38 | 3,410,229 | -0.06(-0.12%) |
May 01, 2018 | 50.66 | 50.76 | 50.29 | 50.44 | 5,058,091 | -0.22(-0.44%) |
Apr 30, 2018 | 50.64 | 50.84 | 50.48 | 50.66 | 4,814,411 | +0.16(+0.32%) |
Apr 27, 2018 | 49.50 | 50.73 | 49.46 | 50.50 | 7,251,097 | +1.03(+2.08%) |
Apr 26, 2018 | 49.29 | 49.62 | 48.82 | 49.47 | 6,071,180 | +0.15(+0.31%) |
Apr 25, 2018 | 49.21 | 49.57 | 48.94 | 49.32 | 4,499,191 | +0.02(+0.03%) |
Apr 24, 2018 | 49.46 | 49.56 | 48.87 | 49.30 | 6,331,852 | -0.08(-0.17%) |
Apr 23, 2018 | 49.66 | 49.86 | 49.28 | 49.39 | 4,777,598 | -0.33(-0.67%) |
Apr 20, 2018 | 50.37 | 50.37 | 49.55 | 49.72 | 5,780,120 | -0.56(-1.11%) |
Apr 19, 2018 | 50.07 | 50.85 | 49.94 | 50.28 | 6,572,495 | -0.01(-0.02%) |
Apr 18, 2018 | 50.14 | 50.83 | 50.10 | 50.29 | 6,051,932 | +0.29(+0.58%) |
Apr 17, 2018 | 49.42 | 50.32 | 49.24 | 50.00 | 6,212,339 | +0.73(+1.48%) |
Apr 16, 2018 | 48.77 | 49.40 | 48.65 | 49.27 | 6,594,695 | +0.60(+1.24%) |
Apr 13, 2018 | 48.76 | 49.09 | 48.62 | 48.67 | 7,204,374 | -0.10(-0.20%) |
Apr 12, 2018 | 49.51 | 49.57 | 48.64 | 48.76 | 6,118,881 | -0.62(-1.25%) |
Apr 11, 2018 | 49.78 | 49.94 | 49.29 | 49.38 | 6,415,290 | -0.47(-0.95%) |
Apr 10, 2018 | 50.52 | 50.63 | 49.74 | 49.85 | 7,620,443 | -0.66(-1.31%) |
Apr 09, 2018 | 50.39 | 51.04 | 50.27 | 50.52 | 6,046,511 | +0.11(+0.23%) |
Apr 06, 2018 | 51.24 | 51.35 | 50.31 | 50.40 | 6,852,892 | -0.85(-1.66%) |
Apr 05, 2018 | 50.96 | 51.52 | 50.52 | 51.25 | 5,883,243 | +0.30(+0.58%) |
Apr 04, 2018 | 51.17 | 51.41 | 50.58 | 50.96 | 5,638,056 | -0.29(-0.56%) |
Apr 03, 2018 | 51.13 | 51.47 | 50.92 | 51.25 | 8,004,715 | +0.18(+0.36%) |
Apr 02, 2018 | 51.47 | 51.80 | 50.75 | 51.06 | 8,775,370 | -0.26(-0.50%) |
Mar 29, 2018 | 51.32 | 51.32 | 51.32 | 0 | -0.27(-0.53%) | |
Mar 28, 2018 | 50.99 | 52.08 | 50.99 | 51.60 | 16,209,405 | -1.09(-2.07%) |
Mar 27, 2018 | 51.85 | 53.32 | 51.71 | 52.68 | 5,628,939 | +0.85(+1.64%) |
Mar 26, 2018 | 51.39 | 51.90 | 51.29 | 51.83 | 4,137,893 | +0.61(+1.19%) |
Mar 23, 2018 | 51.63 | 52.53 | 51.12 | 51.22 | 6,512,316 | -0.43(-0.84%) |
Mar 22, 2018 | 51.43 | 52.27 | 51.24 | 51.66 | 9,082,005 | +0.17(+0.34%) |
Mar 21, 2018 | 52.10 | 52.44 | 51.46 | 51.48 | 7,890,941 | -0.62(-1.18%) |
Mar 20, 2018 | 52.40 | 52.79 | 51.92 | 52.10 | 7,180,046 | -0.53(-1.01%) |
Mar 19, 2018 | 53.38 | 53.63 | 52.25 | 52.63 | 10,805,688 | -1.11(-2.07%) |
Mar 16, 2018 | 53.86 | 54.01 | 53.23 | 53.74 | 16,328,118 | -0.48(-0.88%) |
Mar 15, 2018 | 56.00 | 56.59 | 53.97 | 54.22 | 10,621,929 | -1.74(-3.10%) |
Mar 14, 2018 | 55.68 | 55.98 | 55.39 | 55.96 | 4,424,405 | +0.40(+0.71%) |
Mar 13, 2018 | 55.71 | 55.77 | 55.39 | 55.56 | 5,377,944 | +0.02(+0.04%) |
Mar 12, 2018 | 55.47 | 55.79 | 55.36 | 55.54 | 6,284,010 | +0.08(+0.14%) |
Mar 09, 2018 | 55.49 | 55.58 | 55.12 | 55.46 | 5,452,385 | +0.03(+0.05%) |
Mar 08, 2018 | 55.18 | 55.60 | 55.09 | 55.43 | 5,950,441 | -0.05(-0.08%) |
Mar 07, 2018 | 55.65 | 55.04 | 55.48 | 3,111,597 | -0.02(-0.04%) | |
Mar 06, 2018 | 56.00 | 56.10 | 55.36 | 55.50 | 3,181,818 | -0.59(-1.06%) |
Mar 05, 2018 | 55.27 | 56.25 | 54.97 | 56.09 | 4,456,374 | +0.91(+1.66%) |
Mar 02, 2018 | 55.08 | 55.68 | 54.73 | 55.18 | 4,645,598 | +0.11(+0.21%) |
Mar 01, 2018 | 55.77 | 56.34 | 54.86 | 55.07 | 6,349,144 | -0.67(-1.21%) |
Feb 28, 2018 | 56.14 | 56.64 | 55.71 | 55.74 | 6,269,213 | -0.14(-0.26%) |
Feb 27, 2018 | 57.15 | 57.37 | 55.88 | 55.88 | 5,494,277 | -1.30(-2.28%) |
Feb 26, 2018 | 56.93 | 57.31 | 56.74 | 57.19 | 3,947,484 | +0.35(+0.62%) |
Feb 23, 2018 | 55.42 | 56.88 | 55.32 | 56.83 | 2,731,777 | +1.46(+2.64%) |
Feb 22, 2018 | 55.21 | 55.37 | 3,254,435 | +0.03(+0.05%) | ||
Feb 21, 2018 | 56.19 | 56.66 | 55.32 | 55.34 | 5,078,398 | -0.91(-1.62%) |
Feb 20, 2018 | 56.82 | 57.05 | 55.98 | 56.25 | 5,667,210 | -0.79(-1.39%) |
Feb 16, 2018 | 57.04 | 57.04 | 57.04 | 0 | +0.29(+0.50%) | |
Feb 15, 2018 | 56.05 | 56.76 | 55.83 | 56.76 | 4,149,012 | +0.81(+1.45%) |
Feb 14, 2018 | 56.24 | 56.38 | 55.71 | 55.94 | 3,834,727 | -0.55(-0.97%) |
Feb 13, 2018 | 56.44 | 56.82 | 55.92 | 56.49 | 4,511,711 | -0.14(-0.25%) |
Feb 12, 2018 | 55.99 | 56.88 | 55.39 | 56.64 | 5,871,464 | +0.66(+1.18%) |
Feb 09, 2018 | 55.25 | 56.48 | 54.97 | 55.97 | 6,151,305 | +0.81(+1.46%) |
Feb 08, 2018 | 55.24 | 56.03 | 55.00 | 55.17 | 5,421,652 | -0.34(-0.61%) |
Feb 07, 2018 | 55.67 | 56.33 | 55.24 | 55.51 | 6,522,537 | -0.26(-0.47%) |
Feb 06, 2018 | 55.84 | 56.02 | 54.78 | 55.77 | 9,182,582 | -0.76(-1.34%) |
Feb 05, 2018 | 56.93 | 57.39 | 56.24 | 56.53 | 6,172,124 | -0.42(-0.74%) |
Feb 02, 2018 | 56.88 | 57.73 | 56.62 | 56.95 | 4,689,313 | -0.17(-0.29%) |