Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 61.40 | 61.76 | 60.39 | 61.43 | 2,921,545 | +0.07(+0.12%) |
Jan 30, 2019 | 61.14 | 61.58 | 60.58 | 61.36 | 884,638 | +0.37(+0.61%) |
Jan 29, 2019 | 60.20 | 61.16 | 59.95 | 60.99 | 1,064,004 | +0.93(+1.55%) |
Jan 28, 2019 | 60.44 | 60.46 | 59.54 | 60.05 | 1,368,828 | -0.84(-1.39%) |
Jan 25, 2019 | 60.74 | 61.10 | 60.53 | 60.90 | 855,640 | +0.50(+0.82%) |
Jan 24, 2019 | 60.05 | 60.53 | 59.78 | 60.40 | 731,260 | +0.34(+0.56%) |
Jan 23, 2019 | 59.97 | 60.21 | 59.17 | 60.06 | 1,082,860 | +0.22(+0.37%) |
Jan 22, 2019 | 60.18 | 60.54 | 59.41 | 59.84 | 730,727 | -0.45(-0.75%) |
Jan 18, 2019 | 59.89 | 60.79 | 59.48 | 60.29 | 1,121,860 | +0.76(+1.28%) |
Jan 17, 2019 | 59.42 | 59.81 | 59.02 | 59.53 | 941,092 | +0.32(+0.54%) |
Jan 16, 2019 | 58.81 | 59.45 | 58.69 | 59.21 | 897,955 | +0.37(+0.63%) |
Jan 15, 2019 | 58.49 | 58.92 | 58.47 | 58.84 | 638,697 | +0.44(+0.76%) |
Jan 14, 2019 | 58.98 | 59.17 | 57.73 | 58.39 | 890,392 | -0.72(-1.22%) |
Jan 11, 2019 | 58.29 | 59.14 | 58.02 | 59.11 | 707,102 | +0.46(+0.79%) |
Jan 10, 2019 | 57.91 | 58.66 | 57.72 | 58.65 | 615,439 | +0.33(+0.56%) |
Jan 09, 2019 | 57.55 | 58.64 | 57.28 | 58.32 | 1,077,169 | +0.80(+1.39%) |
Jan 08, 2019 | 57.50 | 57.71 | 56.82 | 57.52 | 903,655 | +0.53(+0.93%) |
Jan 07, 2019 | 56.57 | 57.35 | 56.41 | 56.99 | 987,801 | +0.41(+0.72%) |
Jan 04, 2019 | 55.06 | 56.87 | 54.61 | 56.58 | 1,017,241 | +2.07(+3.80%) |
Jan 03, 2019 | 55.33 | 55.41 | 54.33 | 54.51 | 963,497 | -1.00(-1.81%) |
Jan 02, 2019 | 55.23 | 56.01 | 54.68 | 55.52 | 950,517 | -0.71(-1.26%) |
Dec 31, 2018 | 55.98 | 56.52 | 55.65 | 56.23 | 774,896 | +0.44(+0.80%) |
Dec 28, 2018 | 55.94 | 56.38 | 55.53 | 55.78 | 629,962 | -0.12(-0.22%) |
Dec 27, 2018 | 54.67 | 55.92 | 54.18 | 55.91 | 781,530 | +0.67(+1.22%) |
Dec 26, 2018 | 54.27 | 55.28 | 53.26 | 55.23 | 1,012,549 | +1.47(+2.73%) |
Dec 24, 2018 | 54.32 | 54.66 | 53.54 | 53.77 | 661,381 | -0.69(-1.27%) |
Dec 21, 2018 | 55.38 | 56.30 | 54.35 | 54.46 | 1,674,907 | -0.70(-1.27%) |
Dec 20, 2018 | 55.05 | 55.61 | 54.27 | 55.16 | 1,253,102 | -0.05(-0.10%) |
Dec 19, 2018 | 56.34 | 57.06 | 55.12 | 55.22 | 1,759,312 | -1.23(-2.17%) |
Dec 18, 2018 | 56.30 | 57.02 | 56.15 | 56.44 | 1,201,877 | +0.40(+0.71%) |
Dec 17, 2018 | 57.04 | 57.63 | 55.86 | 56.04 | 1,278,339 | -1.80(-3.12%) |
Dec 14, 2018 | 58.45 | 58.63 | 57.57 | 57.84 | 734,242 | -0.85(-1.45%) |
Dec 13, 2018 | 58.42 | 59.11 | 58.31 | 58.70 | 781,827 | +0.32(+0.55%) |
Dec 12, 2018 | 58.22 | 58.79 | 57.89 | 58.38 | 989,398 | +0.78(+1.35%) |
Dec 11, 2018 | 57.92 | 58.38 | 57.38 | 57.60 | 983,543 | +0.41(+0.71%) |
Dec 10, 2018 | 57.03 | 57.33 | 55.89 | 57.20 | 964,531 | +0.22(+0.39%) |
Dec 07, 2018 | 57.29 | 57.61 | 56.79 | 56.98 | 1,115,352 | -0.31(-0.54%) |
Dec 06, 2018 | 58.23 | 58.23 | 56.13 | 57.28 | 1,978,669 | -1.21(-2.06%) |
Dec 04, 2018 | 60.53 | 60.53 | 58.29 | 58.49 | 1,553,206 | -1.91(-3.16%) |
Dec 03, 2018 | 59.29 | 60.43 | 58.84 | 60.40 | 1,338,668 | +1.68(+2.87%) |
Nov 30, 2018 | 58.02 | 58.77 | 57.98 | 58.72 | 2,034,652 | +0.60(+1.03%) |
Nov 29, 2018 | 58.40 | 58.68 | 57.94 | 58.12 | 798,353 | -0.35(-0.60%) |
Nov 28, 2018 | 57.70 | 58.54 | 57.46 | 58.47 | 831,849 | +0.90(+1.56%) |
Nov 27, 2018 | 57.87 | 57.91 | 57.45 | 57.57 | 1,077,295 | -0.45(-0.77%) |
Nov 26, 2018 | 57.63 | 58.05 | 57.49 | 58.02 | 912,596 | +0.78(+1.35%) |
Nov 23, 2018 | 57.06 | 57.76 | 57.00 | 57.25 | 541,158 | -0.11(-0.20%) |
Nov 21, 2018 | 57.36 | 57.36 | 57.36 | 0 | +0.65(+1.15%) | |
Nov 20, 2018 | 56.56 | 57.10 | 56.12 | 56.71 | 1,114,488 | -0.41(-0.71%) |
Nov 19, 2018 | 57.47 | 57.88 | 56.54 | 57.12 | 953,684 | -0.56(-0.98%) |
Nov 16, 2018 | 57.16 | 58.05 | 55.54 | 57.68 | 926,224 | +0.23(+0.40%) |
Nov 15, 2018 | 56.17 | 57.61 | 55.50 | 57.45 | 1,088,199 | +0.89(+1.57%) |
Nov 14, 2018 | 57.86 | 58.14 | 56.44 | 56.56 | 1,006,336 | -0.68(-1.19%) |
Nov 13, 2018 | 57.52 | 58.19 | 56.40 | 57.24 | 1,069,588 | -0.59(-1.02%) |
Nov 12, 2018 | 58.15 | 58.25 | 57.68 | 57.83 | 828,935 | -0.41(-0.70%) |
Nov 09, 2018 | 58.53 | 58.76 | 57.80 | 58.24 | 1,101,616 | -0.41(-0.71%) |
Nov 08, 2018 | 57.80 | 58.79 | 57.76 | 58.65 | 1,171,778 | +0.74(+1.28%) |
Nov 07, 2018 | 57.14 | 57.95 | 56.95 | 57.91 | 1,256,757 | +1.04(+1.83%) |
Nov 06, 2018 | 57.06 | 57.46 | 56.58 | 56.87 | 1,426,446 | -0.26(-0.45%) |
Nov 05, 2018 | 58.21 | 58.36 | 56.82 | 57.13 | 1,628,061 | -1.15(-1.97%) |
Nov 02, 2018 | 59.85 | 59.85 | 57.99 | 58.27 | 1,520,284 | -1.12(-1.88%) |
Nov 01, 2018 | 58.74 | 59.86 | 58.60 | 59.39 | 2,132,293 | +1.11(+1.90%) |
Oct 31, 2018 | 56.14 | 58.72 | 55.56 | 58.28 | 3,549,044 | +2.74(+4.93%) |
Oct 30, 2018 | 54.40 | 55.65 | 54.25 | 55.54 | 1,995,673 | +1.13(+2.07%) |
Oct 29, 2018 | 54.69 | 55.22 | 53.69 | 54.41 | 1,112,995 | +0.18(+0.34%) |
Oct 26, 2018 | 54.31 | 54.56 | 53.34 | 54.23 | 1,307,771 | -0.52(-0.95%) |
Oct 25, 2018 | 54.30 | 55.18 | 53.99 | 54.75 | 1,380,439 | +0.58(+1.07%) |
Oct 24, 2018 | 55.20 | 55.63 | 54.07 | 54.17 | 1,452,003 | -0.94(-1.71%) |
Oct 23, 2018 | 54.58 | 55.36 | 54.32 | 55.11 | 1,573,845 | -0.04(-0.08%) |
Oct 22, 2018 | 54.76 | 55.40 | 54.54 | 55.15 | 1,296,991 | +0.56(+1.03%) |
Oct 19, 2018 | 54.91 | 55.22 | 54.39 | 54.59 | 1,111,833 | -0.28(-0.51%) |
Oct 18, 2018 | 55.32 | 55.63 | 54.54 | 54.87 | 1,179,647 | -0.67(-1.21%) |
Oct 17, 2018 | 55.50 | 55.57 | 54.95 | 55.54 | 1,288,070 | -0.07(-0.13%) |
Oct 16, 2018 | 55.49 | 55.68 | 54.73 | 55.61 | 1,083,238 | +0.84(+1.53%) |
Oct 15, 2018 | 55.13 | 55.37 | 54.74 | 54.77 | 1,206,031 | -0.36(-0.66%) |
Oct 12, 2018 | 56.29 | 56.29 | 54.54 | 55.13 | 1,764,470 | -0.33(-0.60%) |
Oct 11, 2018 | 56.88 | 57.04 | 55.18 | 55.47 | 1,940,677 | -1.44(-2.52%) |
Oct 10, 2018 | 60.26 | 60.26 | 56.84 | 56.91 | 2,049,406 | -2.32(-3.91%) |
Oct 09, 2018 | 59.80 | 60.09 | 58.89 | 59.22 | 1,090,635 | -0.55(-0.91%) |
Oct 08, 2018 | 60.25 | 60.75 | 59.26 | 59.77 | 957,796 | -0.66(-1.09%) |
Oct 05, 2018 | 61.20 | 61.64 | 60.05 | 60.43 | 673,638 | -0.48(-0.78%) |
Oct 04, 2018 | 61.20 | 61.20 | 60.19 | 60.90 | 981,411 | -0.23(-0.37%) |
Oct 03, 2018 | 61.41 | 61.63 | 61.01 | 61.13 | 1,025,262 | -0.05(-0.09%) |
Oct 02, 2018 | 61.46 | 61.46 | 61.02 | 61.19 | 988,774 | -0.34(-0.56%) |
Oct 01, 2018 | 61.96 | 62.34 | 61.42 | 61.53 | 1,071,603 | -0.18(-0.29%) |
Sep 28, 2018 | 61.05 | 61.77 | 60.96 | 61.71 | 1,283,591 | +0.41(+0.66%) |
Sep 27, 2018 | 61.42 | 61.64 | 61.23 | 61.30 | 948,563 | +0.02(+0.03%) |
Sep 26, 2018 | 61.44 | 62.03 | 61.20 | 61.28 | 1,028,333 | -0.04(-0.07%) |
Sep 25, 2018 | 61.47 | 61.65 | 60.98 | 61.33 | 769,338 | -0.05(-0.09%) |
Sep 24, 2018 | 61.86 | 61.94 | 61.21 | 61.38 | 1,002,722 | -0.32(-0.51%) |
Sep 21, 2018 | 62.02 | 62.32 | 61.57 | 61.70 | 4,091,328 | +0.29(+0.47%) |
Sep 20, 2018 | 61.33 | 61.75 | 61.23 | 61.41 | 980,688 | +0.46(+0.75%) |
Sep 19, 2018 | 60.75 | 61.23 | 60.75 | 60.95 | 960,088 | +0.19(+0.30%) |
Sep 18, 2018 | 60.08 | 60.97 | 59.90 | 60.76 | 950,189 | +0.56(+0.94%) |
Sep 17, 2018 | 60.50 | 60.63 | 60.15 | 60.20 | 965,161 | -0.33(-0.55%) |
Sep 14, 2018 | 60.55 | 60.63 | 60.09 | 60.53 | 1,025,670 | +0.10(+0.16%) |
Sep 13, 2018 | 60.14 | 60.91 | 60.00 | 60.44 | 1,116,912 | +0.61(+1.02%) |
Sep 12, 2018 | 59.80 | 60.24 | 59.58 | 59.83 | 1,179,575 | +0.04(+0.07%) |
Sep 11, 2018 | 59.30 | 59.84 | 59.30 | 59.79 | 913,006 | +0.32(+0.54%) |
Sep 10, 2018 | 59.70 | 59.85 | 59.06 | 59.46 | 1,240,861 | +0.10(+0.16%) |
Sep 07, 2018 | 60.30 | 60.30 | 59.29 | 59.37 | 1,399,434 | -0.97(-1.61%) |
Sep 06, 2018 | 60.09 | 60.41 | 59.73 | 60.34 | 1,109,004 | +0.27(+0.45%) |
Sep 05, 2018 | 59.60 | 60.21 | 59.42 | 60.07 | 1,356,409 | +0.64(+1.07%) |
Sep 04, 2018 | 59.57 | 59.72 | 58.89 | 59.43 | 1,103,395 | -0.13(-0.22%) |
Aug 31, 2018 | 59.56 | 59.56 | 59.56 | 0 | +0.37(+0.62%) | |
Aug 30, 2018 | 59.52 | 59.81 | 59.08 | 59.19 | 906,492 | -0.34(-0.57%) |
Aug 29, 2018 | 58.15 | 60.02 | 58.09 | 59.53 | 2,019,471 | +1.51(+2.61%) |
Aug 28, 2018 | 57.51 | 58.12 | 57.38 | 58.02 | 1,102,836 | +0.58(+1.00%) |
Aug 27, 2018 | 56.93 | 57.51 | 56.82 | 57.44 | 917,773 | +0.86(+1.51%) |
Aug 24, 2018 | 56.81 | 56.89 | 56.42 | 56.59 | 931,736 | -0.23(-0.40%) |
Aug 23, 2018 | 56.69 | 56.87 | 56.40 | 56.81 | 1,139,788 | +0.03(+0.05%) |
Aug 22, 2018 | 56.78 | 57.25 | 56.72 | 56.79 | 1,477,029 | +0.03(+0.05%) |
Aug 21, 2018 | 56.68 | 56.84 | 56.46 | 56.76 | 1,224,399 | +0.21(+0.37%) |
Aug 20, 2018 | 57.09 | 57.50 | 56.50 | 56.55 | 1,624,475 | -0.57(-0.99%) |
Aug 17, 2018 | 56.31 | 57.28 | 56.28 | 57.12 | 3,199,868 | +0.78(+1.38%) |
Aug 16, 2018 | 55.91 | 56.73 | 55.74 | 56.34 | 1,349,876 | +0.72(+1.29%) |
Aug 15, 2018 | 55.74 | 55.87 | 55.42 | 55.63 | 1,251,852 | -0.47(-0.84%) |
Aug 14, 2018 | 55.63 | 56.31 | 55.49 | 56.10 | 1,192,102 | +0.56(+1.01%) |
Aug 13, 2018 | 55.77 | 55.97 | 55.42 | 55.54 | 1,139,899 | -0.25(-0.45%) |
Aug 10, 2018 | 56.26 | 56.39 | 55.49 | 55.79 | 1,018,228 | -0.73(-1.30%) |
Aug 09, 2018 | 56.45 | 56.83 | 56.19 | 56.53 | 1,146,432 | +0.21(+0.37%) |
Aug 08, 2018 | 56.67 | 56.67 | 55.91 | 56.32 | 1,104,216 | -0.36(-0.63%) |
Aug 07, 2018 | 56.35 | 56.82 | 56.13 | 56.67 | 1,389,223 | +0.25(+0.45%) |
Aug 06, 2018 | 56.74 | 57.10 | 56.37 | 56.42 | 1,517,351 | -0.31(-0.55%) |
Aug 03, 2018 | 56.44 | 57.06 | 56.32 | 56.74 | 1,779,268 | +0.33(+0.59%) |
Aug 02, 2018 | 56.29 | 56.68 | 55.84 | 56.40 | 1,794,044 | +0.03(+0.05%) |
Aug 01, 2018 | 55.94 | 56.68 | 54.52 | 56.38 | 2,976,773 | +1.79(+3.28%) |
Jul 31, 2018 | 54.19 | 54.73 | 53.59 | 54.59 | 2,199,833 | +0.48(+0.89%) |
Jul 30, 2018 | 55.06 | 55.21 | 54.06 | 54.10 | 977,207 | -0.90(-1.64%) |
Jul 27, 2018 | 55.72 | 55.85 | 54.86 | 55.01 | 1,016,741 | -0.59(-1.07%) |
Jul 26, 2018 | 55.82 | 55.08 | 55.60 | 1,007,466 | +0.17(+0.32%) | |
Jul 25, 2018 | 55.38 | 55.50 | 54.99 | 55.42 | 1,193,330 | -0.06(-0.11%) |
Jul 24, 2018 | 55.79 | 55.98 | 55.27 | 55.49 | 1,354,431 | -0.34(-0.61%) |
Jul 23, 2018 | 56.41 | 56.43 | 55.78 | 55.83 | 1,260,319 | -0.59(-1.05%) |
Jul 20, 2018 | 56.68 | 56.85 | 56.40 | 56.42 | 1,044,181 | -0.42(-0.74%) |
Jul 19, 2018 | 57.06 | 56.06 | 56.84 | 1,241,322 | +0.86(+1.53%) | |
Jul 18, 2018 | 56.00 | 56.07 | 55.65 | 55.98 | 1,438,578 | -0.01(-0.02%) |
Jul 17, 2018 | 55.24 | 56.19 | 55.21 | 55.99 | 1,077,176 | +0.54(+0.98%) |
Jul 16, 2018 | 55.32 | 55.49 | 54.93 | 55.45 | 846,981 | +0.18(+0.33%) |
Jul 13, 2018 | 55.17 | 55.78 | 55.08 | 55.27 | 792,728 | +0.14(+0.25%) |
Jul 12, 2018 | 54.62 | 55.29 | 54.35 | 55.13 | 1,220,030 | +0.69(+1.27%) |
Jul 11, 2018 | 55.07 | 55.11 | 54.35 | 54.44 | 1,141,927 | -0.89(-1.61%) |
Jul 10, 2018 | 54.43 | 55.35 | 54.40 | 55.33 | 1,446,041 | +0.80(+1.46%) |
Jul 09, 2018 | 53.71 | 54.61 | 53.52 | 54.53 | 1,314,802 | +0.91(+1.70%) |
Jul 06, 2018 | 53.06 | 53.75 | 53.01 | 53.62 | 769,266 | +0.67(+1.27%) |
Jul 05, 2018 | 53.13 | 53.13 | 52.52 | 52.95 | 806,068 | -0.03(-0.07%) |
Jul 03, 2018 | 52.99 | 52.99 | 52.99 | 0 | -0.26(-0.49%) | |
Jul 02, 2018 | 53.10 | 53.37 | 52.62 | 53.25 | 810,850 | -0.07(-0.13%) |
Jun 29, 2018 | 53.32 | 53.69 | 52.84 | 53.32 | 1,210,784 | +0.04(+0.07%) |
Jun 28, 2018 | 52.39 | 53.32 | 52.37 | 53.28 | 1,039,757 | +0.86(+1.63%) |
Jun 27, 2018 | 52.80 | 53.13 | 52.42 | 52.43 | 799,609 | -0.24(-0.45%) |
Jun 26, 2018 | 52.39 | 52.81 | 52.32 | 52.66 | 593,871 | +0.47(+0.90%) |
Jun 25, 2018 | 52.59 | 52.62 | 51.91 | 52.19 | 675,867 | -0.45(-0.86%) |
Jun 22, 2018 | 52.85 | 53.09 | 52.52 | 52.65 | 1,082,249 | +0.10(+0.18%) |
Jun 21, 2018 | 53.62 | 53.62 | 52.46 | 52.55 | 841,735 | -1.15(-2.15%) |
Jun 20, 2018 | 53.45 | 53.75 | 53.19 | 53.70 | 868,750 | +0.45(+0.84%) |
Jun 19, 2018 | 53.20 | 53.31 | 52.69 | 53.26 | 967,897 | -0.29(-0.54%) |
Jun 18, 2018 | 53.32 | 53.75 | 53.21 | 53.55 | 991,157 | +0.02(+0.03%) |
Jun 15, 2018 | 53.69 | 54.14 | 53.53 | 1,764,387 | -0.15(-0.28%) | |
Jun 14, 2018 | 54.03 | 54.16 | 53.43 | 53.68 | 1,199,396 | -0.26(-0.48%) |
Jun 13, 2018 | 54.22 | 54.40 | 53.85 | 53.94 | 848,008 | -0.11(-0.21%) |
Jun 12, 2018 | 53.95 | 54.21 | 53.78 | 54.05 | 648,271 | +0.10(+0.18%) |
Jun 11, 2018 | 53.56 | 54.15 | 53.39 | 53.95 | 653,514 | +0.36(+0.66%) |
Jun 08, 2018 | 53.23 | 53.63 | 52.93 | 53.60 | 739,354 | +0.36(+0.68%) |
Jun 07, 2018 | 53.73 | 53.78 | 53.16 | 53.23 | 826,104 | -0.40(-0.74%) |
Jun 06, 2018 | 53.68 | 53.63 | 763,915 | +0.17(+0.32%) | ||
Jun 05, 2018 | 52.86 | 53.52 | 52.70 | 53.46 | 858,965 | +0.59(+1.11%) |
Jun 04, 2018 | 53.23 | 53.30 | 52.73 | 52.87 | 660,044 | -0.33(-0.62%) |
Jun 01, 2018 | 52.42 | 53.44 | 52.26 | 53.20 | 1,124,813 | +1.13(+2.16%) |
May 31, 2018 | 52.78 | 52.78 | 51.88 | 52.07 | 1,369,992 | -0.70(-1.33%) |
May 30, 2018 | 52.50 | 52.95 | 52.38 | 52.78 | 821,508 | +0.40(+0.76%) |
May 29, 2018 | 52.19 | 52.77 | 52.09 | 52.38 | 883,836 | -0.10(-0.20%) |
May 25, 2018 | 52.48 | 52.48 | 52.48 | 0 | +0.03(+0.05%) | |
May 24, 2018 | 52.19 | 52.58 | 52.09 | 52.45 | 630,263 | +0.22(+0.41%) |
May 23, 2018 | 52.28 | 52.35 | 51.70 | 52.24 | 798,950 | -0.16(-0.31%) |
May 22, 2018 | 52.26 | 52.68 | 52.26 | 52.40 | 597,946 | +0.05(+0.10%) |
May 21, 2018 | 52.10 | 52.48 | 52.00 | 52.35 | 591,666 | +0.56(+1.09%) |
May 18, 2018 | 51.73 | 51.90 | 51.36 | 51.79 | 621,619 | +0.02(+0.03%) |
May 17, 2018 | 51.63 | 52.06 | 51.57 | 51.77 | 722,730 | +0.04(+0.08%) |
May 16, 2018 | 51.23 | 52.00 | 51.15 | 51.73 | 861,301 | +0.40(+0.78%) |
May 15, 2018 | 51.35 | 51.48 | 50.88 | 51.33 | 922,840 | -0.14(-0.27%) |
May 14, 2018 | 51.36 | 51.59 | 51.05 | 51.47 | 771,052 | +0.09(+0.17%) |
May 11, 2018 | 51.22 | 51.63 | 51.13 | 51.38 | 818,744 | +0.09(+0.17%) |
May 10, 2018 | 51.58 | 51.61 | 51.20 | 51.29 | 989,264 | -0.19(-0.37%) |
May 09, 2018 | 51.66 | 51.88 | 51.37 | 51.48 | 1,016,330 | -0.15(-0.29%) |
May 08, 2018 | 51.86 | 51.98 | 51.28 | 51.63 | 883,427 | +0.18(+0.35%) |
May 07, 2018 | 51.87 | 51.87 | 51.18 | 51.45 | 1,016,924 | -0.45(-0.87%) |
May 04, 2018 | 52.00 | 52.24 | 51.74 | 51.90 | 1,763,534 | -0.40(-0.76%) |
May 03, 2018 | 53.73 | 53.73 | 52.02 | 52.30 | 2,070,160 | -1.39(-2.58%) |
May 02, 2018 | 52.82 | 54.13 | 52.28 | 53.69 | 3,084,565 | +2.57(+5.02%) |
May 01, 2018 | 50.54 | 51.22 | 50.18 | 51.12 | 1,429,069 | +0.28(+0.55%) |
Apr 30, 2018 | 51.28 | 51.34 | 50.74 | 50.84 | 1,048,487 | -0.51(-1.00%) |
Apr 27, 2018 | 50.82 | 51.60 | 50.66 | 51.35 | 1,249,590 | +0.26(+0.51%) |
Apr 26, 2018 | 50.52 | 51.11 | 50.40 | 51.09 | 1,123,924 | +0.98(+1.95%) |
Apr 25, 2018 | 50.01 | 50.24 | 49.40 | 50.11 | 918,302 | +0.15(+0.29%) |
Apr 24, 2018 | 50.48 | 50.85 | 49.74 | 49.97 | 1,039,427 | -0.37(-0.74%) |
Apr 23, 2018 | 51.09 | 51.13 | 50.10 | 50.34 | 1,230,471 | -0.74(-1.44%) |
Apr 20, 2018 | 51.43 | 51.55 | 50.76 | 51.08 | 662,170 | -0.25(-0.49%) |
Apr 19, 2018 | 51.87 | 51.87 | 50.93 | 51.33 | 667,915 | -0.65(-1.25%) |
Apr 18, 2018 | 51.96 | 52.32 | 51.80 | 51.98 | 846,054 | +0.05(+0.10%) |
Apr 17, 2018 | 51.94 | 52.09 | 51.69 | 51.93 | 1,059,499 | +0.42(+0.82%) |
Apr 16, 2018 | 51.48 | 51.74 | 51.07 | 51.50 | 817,819 | +0.35(+0.68%) |
Apr 13, 2018 | 51.66 | 51.66 | 50.96 | 51.15 | 755,903 | -0.23(-0.46%) |
Apr 12, 2018 | 51.52 | 51.70 | 51.34 | 51.39 | 687,164 | +0.01(+0.02%) |
Apr 11, 2018 | 51.25 | 51.52 | 51.15 | 51.38 | 782,828 | -0.07(-0.13%) |
Apr 10, 2018 | 51.34 | 51.72 | 51.05 | 51.45 | 745,255 | +0.75(+1.47%) |
Apr 09, 2018 | 50.86 | 51.28 | 50.59 | 50.70 | 774,547 | +0.08(+0.15%) |
Apr 06, 2018 | 51.39 | 51.69 | 50.16 | 50.63 | 864,058 | -1.07(-2.06%) |
Apr 05, 2018 | 51.67 | 51.81 | 51.30 | 51.69 | 1,365,802 | +0.28(+0.54%) |
Apr 04, 2018 | 50.37 | 51.48 | 50.15 | 51.41 | 1,216,926 | +0.46(+0.90%) |
Apr 03, 2018 | 50.56 | 51.05 | 50.11 | 50.96 | 807,292 | +0.64(+1.27%) |
Apr 02, 2018 | 50.95 | 50.95 | 49.65 | 50.31 | 980,545 | -0.75(-1.48%) |
Mar 29, 2018 | 51.07 | 51.07 | 51.07 | 0 | +0.62(+1.24%) | |
Mar 28, 2018 | 50.44 | 51.01 | 50.12 | 50.44 | 831,229 | +0.06(+0.12%) |
Mar 27, 2018 | 50.88 | 51.42 | 50.10 | 50.38 | 901,940 | -0.48(-0.94%) |
Mar 26, 2018 | 50.50 | 51.09 | 50.31 | 50.86 | 910,366 | +0.88(+1.75%) |
Mar 23, 2018 | 50.82 | 50.96 | 49.97 | 49.98 | 862,328 | -0.57(-1.13%) |
Mar 22, 2018 | 51.24 | 51.51 | 50.55 | 50.56 | 1,063,673 | -1.01(-1.97%) |
Mar 21, 2018 | 51.94 | 52.15 | 51.54 | 51.57 | 812,794 | -0.42(-0.80%) |
Mar 20, 2018 | 51.95 | 52.12 | 51.74 | 51.99 | 1,078,580 | +0.13(+0.25%) |
Mar 19, 2018 | 51.80 | 52.00 | 51.44 | 51.86 | 1,044,766 | -0.23(-0.45%) |
Mar 16, 2018 | 51.75 | 52.24 | 51.57 | 52.09 | 3,333,676 | +0.37(+0.72%) |
Mar 15, 2018 | 52.38 | 52.52 | 51.61 | 51.72 | 1,005,868 | -0.50(-0.96%) |
Mar 14, 2018 | 52.90 | 52.99 | 51.97 | 52.22 | 1,019,004 | -0.33(-0.63%) |
Mar 13, 2018 | 52.85 | 53.09 | 52.34 | 52.55 | 1,061,339 | +0.12(+0.23%) |
Mar 12, 2018 | 52.47 | 52.76 | 52.13 | 52.43 | 804,688 | +0.02(+0.03%) |
Mar 09, 2018 | 51.60 | 52.44 | 51.51 | 52.41 | 1,123,034 | +0.95(+1.84%) |
Mar 08, 2018 | 51.99 | 53.38 | 51.19 | 51.47 | 973,013 | -0.09(-0.17%) |
Mar 07, 2018 | 51.61 | 51.55 | 1,043,995 | +0.15(+0.30%) | ||
Mar 06, 2018 | 51.24 | 51.41 | 50.79 | 51.40 | 1,072,039 | +0.18(+0.35%) |
Mar 05, 2018 | 50.71 | 51.47 | 50.58 | 51.22 | 1,091,628 | +0.15(+0.30%) |
Mar 02, 2018 | 50.41 | 51.15 | 49.70 | 51.06 | 1,090,058 | +0.48(+0.95%) |
Mar 01, 2018 | 50.83 | 51.39 | 50.07 | 50.58 | 1,586,054 | -0.33(-0.64%) |
Feb 28, 2018 | 51.94 | 52.16 | 50.90 | 50.91 | 1,002,712 | -0.84(-1.63%) |
Feb 27, 2018 | 51.97 | 52.21 | 51.60 | 51.75 | 1,579,745 | -0.37(-0.71%) |
Feb 26, 2018 | 52.00 | 52.35 | 51.60 | 52.12 | 1,646,970 | +0.26(+0.50%) |
Feb 23, 2018 | 51.78 | 52.25 | 51.19 | 51.86 | 1,912,925 | -0.03(-0.07%) |
Feb 22, 2018 | 53.47 | 53.81 | 51.36 | 51.90 | 2,278,623 | -1.27(-2.38%) |
Feb 21, 2018 | 52.30 | 54.30 | 51.61 | 53.16 | 4,646,130 | -2.57(-4.62%) |
Feb 20, 2018 | 56.03 | 56.68 | 55.58 | 55.74 | 3,096,930 | -0.30(-0.54%) |
Feb 16, 2018 | 56.04 | 56.04 | 56.04 | 0 | +0.29(+0.52%) | |
Feb 15, 2018 | 55.35 | 55.89 | 54.98 | 55.75 | 1,560,110 | +0.75(+1.36%) |
Feb 14, 2018 | 53.44 | 55.17 | 53.02 | 55.00 | 1,270,468 | +1.35(+2.51%) |
Feb 13, 2018 | 53.30 | 53.78 | 52.64 | 53.65 | 1,311,058 | +0.40(+0.74%) |
Feb 12, 2018 | 52.90 | 53.62 | 52.89 | 53.25 | 1,362,170 | +0.64(+1.23%) |
Feb 09, 2018 | 53.07 | 53.41 | 51.23 | 52.61 | 1,614,472 | +0.08(+0.15%) |
Feb 08, 2018 | 54.23 | 54.47 | 52.51 | 52.53 | 1,505,331 | -1.68(-3.09%) |
Feb 07, 2018 | 54.48 | 54.87 | 52.51 | 54.21 | 1,896,854 | +0.66(+1.24%) |
Feb 06, 2018 | 51.56 | 53.68 | 50.85 | 53.55 | 1,849,871 | +0.65(+1.23%) |
Feb 05, 2018 | 53.38 | 53.88 | 52.23 | 52.89 | 1,081,135 | -0.74(-1.38%) |
Feb 02, 2018 | 53.80 | 54.43 | 53.53 | 53.63 | 1,134,806 | -0.23(-0.43%) |