Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.61 | 56.38 | 55.26 | 56.29 | 40,148,120 | +1.39(+2.54%) |
Jan 30, 2019 | 53.87 | 54.98 | 53.83 | 54.90 | 29,352,840 | +1.40(+2.61%) |
Jan 29, 2019 | 54.05 | 54.24 | 53.30 | 53.50 | 19,616,960 | -0.49(-0.91%) |
Jan 28, 2019 | 54.50 | 54.67 | 53.73 | 53.99 | 29,307,380 | -1.08(-1.97%) |
Jan 25, 2019 | 54.71 | 55.17 | 54.59 | 55.08 | 23,274,000 | +0.88(+1.62%) |
Jan 24, 2019 | 54.13 | 54.40 | 53.50 | 54.20 | 29,114,940 | -0.02(-0.04%) |
Jan 23, 2019 | 54.34 | 54.65 | 53.38 | 54.22 | 25,181,680 | +0.29(+0.54%) |
Jan 22, 2019 | 54.80 | 54.95 | 53.54 | 53.93 | 39,527,020 | -1.43(-2.59%) |
Jan 18, 2019 | 55.43 | 55.90 | 54.96 | 55.37 | 44,890,000 | +0.41(+0.74%) |
Jan 17, 2019 | 54.40 | 55.03 | 54.16 | 54.96 | 24,801,440 | +0.48(+0.88%) |
Jan 16, 2019 | 54.50 | 55.12 | 54.40 | 54.48 | 38,342,980 | +0.15(+0.28%) |
Jan 15, 2019 | 52.90 | 54.41 | 52.72 | 54.33 | 37,486,040 | +1.75(+3.33%) |
Jan 14, 2019 | 52.67 | 52.92 | 52.43 | 52.58 | 28,324,440 | -0.65(-1.22%) |
Jan 11, 2019 | 53.49 | 53.67 | 52.82 | 53.22 | 30,864,000 | -0.72(-1.33%) |
Jan 10, 2019 | 53.75 | 53.99 | 53.23 | 53.94 | 26,584,120 | -0.14(-0.26%) |
Jan 09, 2019 | 54.40 | 54.58 | 53.72 | 54.08 | 26,970,960 | -0.19(-0.34%) |
Jan 08, 2019 | 54.30 | 54.67 | 53.42 | 54.27 | 35,403,740 | +0.47(+0.88%) |
Jan 07, 2019 | 54.05 | 54.13 | 53.13 | 53.80 | 47,446,380 | -0.11(-0.20%) |
Jan 04, 2019 | 52.13 | 54.00 | 51.84 | 53.90 | 46,028,000 | +2.63(+5.13%) |
Jan 03, 2019 | 52.53 | 53.31 | 51.12 | 51.27 | 41,919,300 | -1.46(-2.77%) |
Jan 02, 2019 | 51.36 | 53.04 | 51.26 | 52.73 | 31,793,400 | +0.49(+0.93%) |
Dec 31, 2018 | 52.89 | 53.15 | 51.65 | 52.25 | 33,110,000 | -0.09(-0.16%) |
Dec 28, 2018 | 52.98 | 53.21 | 52.10 | 52.33 | 34,366,000 | -0.31(-0.59%) |
Dec 27, 2018 | 51.31 | 52.67 | 50.35 | 52.65 | 45,975,420 | +0.25(+0.48%) |
Dec 26, 2018 | 49.90 | 52.42 | 49.63 | 52.39 | 46,263,320 | +3.16(+6.42%) |
Dec 24, 2018 | 49.22 | 50.61 | 48.88 | 49.23 | 36,358,000 | -0.33(-0.66%) |
Dec 21, 2018 | 51.60 | 51.88 | 49.06 | 49.56 | 104,648,000 | -1.62(-3.16%) |
Dec 20, 2018 | 51.30 | 52.37 | 50.39 | 51.18 | 53,106,980 | -0.59(-1.15%) |
Dec 19, 2018 | 52.36 | 53.79 | 50.97 | 51.77 | 58,203,680 | -0.40(-0.76%) |
Dec 18, 2018 | 51.70 | 52.98 | 51.52 | 52.17 | 43,620,080 | +0.89(+1.73%) |
Dec 17, 2018 | 52.35 | 53.12 | 50.83 | 51.28 | 49,921,080 | -1.30(-2.48%) |
Dec 14, 2018 | 53.00 | 53.59 | 52.47 | 52.59 | 36,358,000 | -1.09(-2.03%) |
Dec 13, 2018 | 53.78 | 54.42 | 53.25 | 53.68 | 24,985,020 | -0.01(-0.02%) |
Dec 12, 2018 | 53.85 | 54.59 | 53.60 | 53.69 | 28,948,140 | +0.60(+1.14%) |
Dec 11, 2018 | 53.35 | 53.52 | 52.51 | 53.08 | 33,845,160 | +0.42(+0.80%) |
Dec 10, 2018 | 52.15 | 52.98 | 51.65 | 52.66 | 33,643,060 | +0.33(+0.63%) |
Dec 07, 2018 | 53.61 | 54.25 | 51.97 | 52.33 | 42,682,000 | -1.58(-2.92%) |
Dec 06, 2018 | 52.25 | 53.97 | 52.12 | 53.90 | 47,407,820 | +0.78(+1.47%) |
Dec 04, 2018 | 55.65 | 55.71 | 53.04 | 53.12 | 45,628,000 | -2.69(-4.83%) |
Dec 03, 2018 | 56.61 | 56.75 | 55.59 | 55.82 | 57,521,420 | +0.34(+0.60%) |
Nov 30, 2018 | 54.78 | 55.48 | 54.16 | 55.48 | 59,666,000 | +0.75(+1.38%) |
Nov 29, 2018 | 54.18 | 55.01 | 54.10 | 54.73 | 30,975,540 | +0.14(+0.26%) |
Nov 28, 2018 | 52.87 | 54.64 | 52.15 | 54.59 | 46,033,700 | +1.98(+3.75%) |
Nov 27, 2018 | 52.57 | 53.34 | 52.27 | 52.61 | 33,033,640 | -0.18(-0.35%) |
Nov 26, 2018 | 52.20 | 52.85 | 51.99 | 52.80 | 31,524,180 | +1.29(+2.51%) |
Nov 23, 2018 | 51.67 | 52.15 | 51.43 | 51.51 | 14,176,000 | -0.67(-1.28%) |
Nov 21, 2018 | 52.17 | 52.17 | 52.17 | 0 | +0.65(+1.26%) | |
Nov 20, 2018 | 50.36 | 51.87 | 50.11 | 51.52 | 54,444,100 | +0.15(+0.29%) |
Nov 19, 2018 | 53.17 | 53.40 | 51.14 | 51.37 | 45,615,540 | -2.04(-3.82%) |
Nov 16, 2018 | 53.26 | 53.62 | 52.74 | 53.41 | 35,366,000 | -0.14(-0.26%) |
Nov 15, 2018 | 52.57 | 53.94 | 52.06 | 53.55 | 41,556,720 | +0.82(+1.56%) |
Nov 14, 2018 | 53.00 | 53.29 | 52.06 | 52.73 | 34,634,540 | +0.33(+0.63%) |
Nov 13, 2018 | 52.74 | 53.33 | 52.02 | 52.40 | 25,735,460 | -0.07(-0.13%) |
Nov 12, 2018 | 53.66 | 53.70 | 52.02 | 52.47 | 33,976,040 | -1.38(-2.57%) |
Nov 09, 2018 | 54.20 | 54.42 | 53.21 | 53.85 | 34,864,000 | -0.88(-1.61%) |
Nov 08, 2018 | 55.37 | 55.41 | 54.22 | 54.73 | 33,693,440 | -0.68(-1.23%) |
Nov 07, 2018 | 54.17 | 55.50 | 54.03 | 55.41 | 43,365,080 | +1.93(+3.62%) |
Nov 06, 2018 | 52.75 | 53.99 | 52.68 | 53.48 | 28,646,420 | +0.69(+1.31%) |
Nov 05, 2018 | 53.63 | 53.67 | 51.70 | 52.79 | 45,346,880 | -0.79(-1.47%) |
Nov 02, 2018 | 54.45 | 54.90 | 53.38 | 53.57 | 43,444,000 | -0.72(-1.33%) |
Nov 01, 2018 | 54.57 | 54.99 | 53.89 | 54.30 | 40,100,760 | -0.23(-0.42%) |
Oct 31, 2018 | 53.41 | 55.40 | 53.41 | 54.53 | 70,908,016 | +2.05(+3.91%) |
Oct 30, 2018 | 51.00 | 52.55 | 50.70 | 52.48 | 59,752,640 | +0.74(+1.43%) |
Oct 29, 2018 | 54.83 | 55.44 | 50.36 | 51.74 | 81,269,296 | -2.45(-4.52%) |
Oct 26, 2018 | 52.42 | 55.85 | 52.11 | 54.19 | 106,436,000 | -0.99(-1.80%) |
Oct 25, 2018 | 54.02 | 55.89 | 53.78 | 55.18 | 72,868,056 | +2.32(+4.40%) |
Oct 24, 2018 | 55.75 | 55.83 | 52.75 | 52.86 | 49,240,880 | -2.89(-5.18%) |
Oct 23, 2018 | 54.56 | 55.90 | 53.95 | 55.75 | 37,679,960 | +0.18(+0.32%) |
Oct 22, 2018 | 55.63 | 56.08 | 55.00 | 55.57 | 27,106,340 | +0.31(+0.56%) |
Oct 19, 2018 | 55.19 | 56.05 | 54.85 | 55.26 | 41,284,000 | +0.36(+0.66%) |
Oct 18, 2018 | 56.50 | 56.62 | 54.32 | 54.90 | 46,143,440 | -1.48(-2.63%) |
Oct 17, 2018 | 57.00 | 57.35 | 55.70 | 56.38 | 35,639,220 | -0.27(-0.48%) |
Oct 16, 2018 | 55.67 | 56.82 | 55.59 | 56.65 | 38,369,200 | +1.53(+2.78%) |
Oct 15, 2018 | 55.90 | 56.09 | 54.91 | 55.12 | 30,078,760 | -0.91(-1.62%) |
Oct 12, 2018 | 55.98 | 56.29 | 54.75 | 56.03 | 49,378,000 | +1.49(+2.73%) |
Oct 11, 2018 | 53.95 | 55.80 | 53.79 | 54.54 | 67,691,896 | -0.07(-0.13%) |
Oct 10, 2018 | 56.82 | 56.85 | 54.58 | 54.61 | 58,937,520 | -2.65(-4.63%) |
Oct 09, 2018 | 57.57 | 58.08 | 57.21 | 57.26 | 33,693,040 | -0.54(-0.93%) |
Oct 08, 2018 | 58.00 | 58.79 | 56.77 | 57.80 | 46,182,620 | -0.60(-1.02%) |
Oct 05, 2018 | 58.80 | 59.10 | 57.72 | 58.39 | 31,860,000 | -0.46(-0.79%) |
Oct 04, 2018 | 60.25 | 60.30 | 58.19 | 58.85 | 46,563,180 | -1.72(-2.84%) |
Oct 03, 2018 | 60.60 | 60.71 | 60.11 | 60.58 | 26,251,800 | +0.19(+0.32%) |
Oct 02, 2018 | 60.33 | 61.23 | 59.98 | 60.38 | 40,156,720 | -0.04(-0.07%) |
Oct 01, 2018 | 60.65 | 61.21 | 60.16 | 60.43 | 33,183,560 | +0.07(+0.12%) |
Sep 28, 2018 | 60.20 | 60.42 | 59.89 | 60.35 | 35,614,000 | -0.01(-0.02%) |
Sep 27, 2018 | 60.00 | 60.84 | 59.90 | 60.37 | 36,270,340 | +0.66(+1.11%) |
Sep 26, 2018 | 59.68 | 60.36 | 59.27 | 59.70 | 37,640,260 | +0.01(+0.01%) |
Sep 25, 2018 | 59.21 | 59.84 | 58.70 | 59.69 | 33,155,300 | +0.72(+1.21%) |
Sep 24, 2018 | 57.97 | 59.26 | 57.58 | 58.98 | 31,144,680 | +0.37(+0.63%) |
Sep 21, 2018 | 59.75 | 59.83 | 58.60 | 58.61 | 91,222,000 | -0.97(-1.63%) |
Sep 20, 2018 | 59.03 | 59.70 | 58.81 | 59.58 | 29,244,400 | +0.86(+1.47%) |
Sep 19, 2018 | 58.45 | 58.81 | 57.93 | 58.71 | 25,954,880 | +0.36(+0.61%) |
Sep 18, 2018 | 58.13 | 59.07 | 58.07 | 58.36 | 32,313,240 | +0.36(+0.63%) |
Sep 17, 2018 | 58.89 | 59.09 | 57.92 | 57.99 | 34,074,540 | -0.91(-1.54%) |
Sep 14, 2018 | 59.40 | 59.40 | 58.68 | 58.90 | 24,174,000 | -0.21(-0.35%) |
Sep 13, 2018 | 58.98 | 59.39 | 58.46 | 59.11 | 39,964,240 | +0.53(+0.90%) |
Sep 12, 2018 | 59.10 | 59.53 | 58.31 | 58.58 | 35,702,760 | -0.92(-1.55%) |
Sep 11, 2018 | 58.55 | 59.55 | 58.30 | 59.50 | 29,250,840 | +0.75(+1.27%) |
Sep 10, 2018 | 59.21 | 59.33 | 58.53 | 58.75 | 27,677,640 | -0.13(-0.21%) |
Sep 07, 2018 | 58.60 | 59.43 | 58.46 | 58.88 | 32,662,000 | -0.32(-0.54%) |
Sep 06, 2018 | 59.93 | 59.95 | 58.18 | 59.20 | 46,840,660 | -0.76(-1.26%) |
Sep 05, 2018 | 60.46 | 60.74 | 58.77 | 59.95 | 53,912,820 | -0.61(-1.01%) |
Sep 04, 2018 | 61.13 | 61.39 | 60.33 | 60.57 | 41,449,940 | -1.02(-1.66%) |
Aug 31, 2018 | 61.59 | 61.59 | 61.59 | 0 | -1.13(-1.80%) | |
Aug 30, 2018 | 63.17 | 63.47 | 62.36 | 62.72 | 30,101,940 | -0.51(-0.81%) |
Aug 29, 2018 | 62.75 | 63.36 | 62.64 | 63.23 | 36,927,600 | +0.94(+1.51%) |
Aug 28, 2018 | 62.80 | 62.83 | 62.15 | 62.29 | 27,323,720 | -0.52(-0.83%) |
Aug 27, 2018 | 62.21 | 62.89 | 62.03 | 62.81 | 28,576,820 | +0.98(+1.58%) |
Aug 24, 2018 | 61.30 | 61.87 | 61.07 | 61.84 | 24,452,000 | +0.78(+1.28%) |
Aug 23, 2018 | 60.99 | 61.76 | 60.97 | 61.06 | 24,659,840 | -0.03(-0.05%) |
Aug 22, 2018 | 60.71 | 61.33 | 60.66 | 61.09 | 22,294,700 | +0.22(+0.36%) |
Aug 21, 2018 | 61.15 | 61.64 | 60.75 | 60.87 | 23,056,220 | -0.23(-0.37%) |
Aug 20, 2018 | 61.03 | 61.30 | 60.44 | 61.10 | 22,218,840 | +0.30(+0.50%) |
Aug 17, 2018 | 61.10 | 61.35 | 60.20 | 60.79 | 33,092,000 | -0.41(-0.67%) |
Aug 16, 2018 | 62.10 | 62.19 | 60.98 | 61.20 | 32,164,160 | -0.41(-0.66%) |
Aug 15, 2018 | 62.21 | 62.60 | 61.31 | 61.61 | 37,046,700 | -1.30(-2.06%) |
Aug 14, 2018 | 62.62 | 63.03 | 61.98 | 62.91 | 28,071,700 | +0.47(+0.76%) |
Aug 13, 2018 | 62.56 | 63.30 | 62.35 | 62.43 | 27,507,960 | -0.19(-0.31%) |
Aug 10, 2018 | 62.96 | 63.06 | 62.36 | 62.63 | 26,686,000 | -0.60(-0.95%) |
Aug 09, 2018 | 63.14 | 63.60 | 63.01 | 63.22 | 27,318,360 | +0.16(+0.25%) |
Aug 08, 2018 | 62.84 | 63.59 | 62.61 | 63.07 | 34,359,340 | +0.27(+0.44%) |
Aug 07, 2018 | 62.60 | 63.30 | 62.59 | 62.79 | 42,499,440 | +0.91(+1.47%) |
Aug 06, 2018 | 62.08 | 62.12 | 61.53 | 61.88 | 22,114,080 | -0.02(-0.04%) |
Aug 03, 2018 | 62.26 | 62.33 | 61.47 | 61.91 | 21,264,000 | -0.15(-0.24%) |
Aug 02, 2018 | 60.92 | 62.22 | 60.90 | 62.06 | 34,687,020 | +0.41(+0.66%) |
Aug 01, 2018 | 61.96 | 62.30 | 61.25 | 61.65 | 36,991,280 | +0.29(+0.47%) |
Jul 31, 2018 | 61.59 | 62.06 | 60.81 | 61.36 | 39,359,840 | -0.14(-0.23%) |
Jul 30, 2018 | 62.25 | 62.64 | 61.21 | 61.50 | 43,890,620 | -1.14(-1.82%) |
Jul 27, 2018 | 64.46 | 64.57 | 62.22 | 62.64 | 48,360,000 | -1.63(-2.54%) |
Jul 26, 2018 | 63.36 | 64.37 | 63.15 | 64.28 | 54,650,060 | +0.48(+0.75%) |
Jul 25, 2018 | 63.91 | 62.45 | 63.80 | 51,435,020 | +0.89(+1.41%) | |
Jul 24, 2018 | 63.55 | 63.75 | 62.21 | 62.91 | 107,594,416 | +2.36(+3.89%) |
Jul 23, 2018 | 59.78 | 60.76 | 59.60 | 60.55 | 65,284,640 | +0.66(+1.10%) |
Jul 20, 2018 | 59.96 | 60.52 | 59.83 | 59.89 | 37,967,520 | -0.06(-0.10%) |
Jul 19, 2018 | 60.33 | 60.82 | 59.89 | 59.95 | 38,329,360 | -0.69(-1.14%) |
Jul 18, 2018 | 60.43 | 61.08 | 60.23 | 60.65 | 38,947,380 | -0.01(-0.01%) |
Jul 17, 2018 | 59.14 | 60.94 | 59.10 | 60.65 | 40,125,600 | +0.83(+1.38%) |
Jul 16, 2018 | 60.19 | 60.44 | 59.67 | 59.83 | 26,774,840 | -0.40(-0.66%) |
Jul 13, 2018 | 60.22 | 32,637,140 | +0.16(+0.26%) | |||
Jul 12, 2018 | 58.74 | 60.10 | 58.66 | 60.06 | 44,136,440 | +1.49(+2.54%) |
Jul 11, 2018 | 57.78 | 59.02 | 57.77 | 58.57 | 33,245,360 | +0.22(+0.37%) |
Jul 10, 2018 | 58.50 | 58.67 | 58.13 | 58.36 | 21,272,020 | -0.01(-0.01%) |
Jul 09, 2018 | 58.00 | 58.40 | 57.86 | 58.36 | 21,565,140 | +0.61(+1.06%) |
Jul 06, 2018 | 57.09 | 57.81 | 56.86 | 57.75 | 21,819,340 | +0.69(+1.21%) |
Jul 05, 2018 | 56.23 | 57.21 | 56.16 | 57.06 | 28,586,180 | +1.25(+2.24%) |
Jul 03, 2018 | 55.81 | 55.81 | 55.81 | 0 | -1.29(-2.26%) | |
Jul 02, 2018 | 55.77 | 57.14 | 55.33 | 57.11 | 23,218,300 | +0.65(+1.14%) |
Jun 29, 2018 | 56.62 | 57.07 | 56.35 | 56.46 | 31,562,320 | +0.12(+0.21%) |
Jun 28, 2018 | 55.62 | 56.70 | 55.30 | 56.34 | 29,733,400 | +0.49(+0.88%) |
Jun 27, 2018 | 56.80 | 57.31 | 55.84 | 55.85 | 34,533,280 | -0.78(-1.38%) |
Jun 26, 2018 | 57.21 | 57.34 | 56.45 | 56.63 | 34,664,560 | -0.33(-0.58%) |
Jun 25, 2018 | 57.75 | 57.80 | 55.99 | 56.96 | 57,680,480 | -1.50(-2.57%) |
Jun 22, 2018 | 58.57 | 58.75 | 57.98 | 58.46 | 34,220,060 | -0.01(-0.01%) |
Jun 21, 2018 | 59.28 | 59.52 | 58.17 | 58.47 | 44,959,600 | -0.73(-1.24%) |
Jun 20, 2018 | 59.16 | 60.07 | 59.10 | 59.20 | 51,681,060 | +0.27(+0.46%) |
Jun 19, 2018 | 58.51 | 59.14 | 58.08 | 58.93 | 47,272,680 | -0.24(-0.41%) |
Jun 18, 2018 | 57.63 | 59.21 | 57.55 | 59.18 | 32,976,940 | +1.22(+2.10%) |
Jun 15, 2018 | 58.01 | 58.01 | 57.96 | 44,437,820 | -0.04(-0.07%) | |
Jun 14, 2018 | 57.61 | 58.30 | 57.53 | 58.01 | 35,420,980 | +0.79(+1.39%) |
Jun 13, 2018 | 57.61 | 57.78 | 57.17 | 57.21 | 34,280,380 | -0.20(-0.34%) |
Jun 12, 2018 | 57.05 | 57.44 | 57.05 | 57.41 | 26,085,100 | +0.36(+0.64%) |
Jun 11, 2018 | 56.65 | 57.39 | 56.57 | 57.05 | 24,789,140 | +0.41(+0.72%) |
Jun 08, 2018 | 56.56 | 56.94 | 56.16 | 56.64 | 27,284,520 | -0.09(-0.15%) |
Jun 07, 2018 | 57.23 | 57.29 | 56.31 | 56.72 | 36,107,520 | -0.63(-1.09%) |
Jun 06, 2018 | 56.82 | 57.35 | 34,932,380 | -0.20(-0.35%) | ||
Jun 05, 2018 | 57.73 | 58.05 | 57.37 | 57.55 | 32,961,160 | -0.10(-0.18%) |
Jun 04, 2018 | 56.92 | 57.89 | 56.85 | 57.65 | 44,739,780 | +0.90(+1.59%) |
Jun 01, 2018 | 55.64 | 56.91 | 55.60 | 56.75 | 63,202,000 | +1.75(+3.18%) |
May 31, 2018 | 54.10 | 55.50 | 53.90 | 55.00 | 79,355,600 | +1.13(+2.09%) |
May 30, 2018 | 53.67 | 53.95 | 53.33 | 53.87 | 28,681,880 | +0.47(+0.88%) |
May 29, 2018 | 53.80 | 54.07 | 53.17 | 53.40 | 36,045,500 | -0.80(-1.48%) |
May 25, 2018 | 54.20 | 54.20 | 54.20 | 0 | -0.07(-0.13%) | |
May 24, 2018 | 54.34 | 54.36 | 53.62 | 54.27 | 20,600,640 | -0.03(-0.05%) |
May 23, 2018 | 53.50 | 54.40 | 53.35 | 54.30 | 23,729,740 | +0.53(+0.99%) |
May 22, 2018 | 54.49 | 54.59 | 53.61 | 53.77 | 22,225,780 | -0.43(-0.80%) |
May 21, 2018 | 53.95 | 54.66 | 53.90 | 54.20 | 25,174,280 | +0.72(+1.34%) |
May 18, 2018 | 53.30 | 53.69 | 53.23 | 53.48 | 35,482,980 | -0.58(-1.07%) |
May 17, 2018 | 54.07 | 54.55 | 53.82 | 54.06 | 25,734,300 | -0.14(-0.26%) |
May 16, 2018 | 54.25 | 54.72 | 54.08 | 54.20 | 25,619,920 | -0.04(-0.07%) |
May 15, 2018 | 54.84 | 54.96 | 53.94 | 54.24 | 35,735,560 | -1.09(-1.96%) |
May 14, 2018 | 55.28 | 55.91 | 55.24 | 55.33 | 39,317,280 | +0.16(+0.29%) |
May 11, 2018 | 55.02 | 55.45 | 54.86 | 55.17 | 30,504,360 | -0.10(-0.19%) |
May 10, 2018 | 54.75 | 55.47 | 54.69 | 55.27 | 36,406,280 | +0.83(+1.52%) |
May 09, 2018 | 53.20 | 54.70 | 53.11 | 54.45 | 47,155,200 | +1.52(+2.87%) |
May 08, 2018 | 53.23 | 53.26 | 52.58 | 52.93 | 25,917,940 | -0.04(-0.08%) |
May 07, 2018 | 52.69 | 53.25 | 52.51 | 52.97 | 34,468,780 | +0.42(+0.80%) |
May 04, 2018 | 50.98 | 52.59 | 50.90 | 52.55 | 36,892,000 | +1.23(+2.41%) |
May 03, 2018 | 51.27 | 51.53 | 50.39 | 51.31 | 39,264,120 | +0.01(+0.02%) |
May 02, 2018 | 51.70 | 52.20 | 51.16 | 51.30 | 34,693,100 | -0.73(-1.41%) |
May 01, 2018 | 50.81 | 52.09 | 50.53 | 52.04 | 35,299,040 | +1.11(+2.18%) |
Apr 30, 2018 | 51.72 | 51.92 | 50.91 | 50.93 | 34,483,220 | -0.64(-1.25%) |
Apr 27, 2018 | 52.28 | 52.58 | 51.38 | 51.57 | 40,745,260 | -0.59(-1.14%) |
Apr 26, 2018 | 51.66 | 52.60 | 51.02 | 52.17 | 50,871,360 | +1.02(+1.99%) |
Apr 25, 2018 | 51.49 | 51.80 | 50.85 | 51.15 | 57,836,600 | +0.02(+0.03%) |
Apr 24, 2018 | 52.96 | 53.22 | 50.64 | 51.13 | 128,180,240 | -2.56(-4.77%) |
Apr 23, 2018 | 54.15 | 54.40 | 53.33 | 53.69 | 69,451,856 | -0.18(-0.33%) |
Apr 20, 2018 | 54.21 | 54.74 | 53.60 | 53.87 | 42,433,840 | -0.61(-1.11%) |
Apr 19, 2018 | 53.45 | 54.88 | 53.45 | 54.47 | 39,871,400 | +0.70(+1.31%) |
Apr 18, 2018 | 53.95 | 54.10 | 53.53 | 53.77 | 31,115,520 | -0.20(-0.37%) |
Apr 17, 2018 | 53.06 | 54.25 | 52.85 | 53.97 | 54,578,040 | +1.66(+3.18%) |
Apr 16, 2018 | 52.28 | 52.57 | 51.70 | 52.30 | 29,767,740 | +0.50(+0.97%) |
Apr 13, 2018 | 52.34 | 52.65 | 51.51 | 51.80 | 25,409,220 | -0.06(-0.12%) |
Apr 12, 2018 | 51.57 | 52.23 | 51.30 | 51.86 | 32,889,280 | +0.61(+1.19%) |
Apr 11, 2018 | 51.60 | 51.79 | 50.96 | 51.25 | 34,054,260 | -0.57(-1.10%) |
Apr 10, 2018 | 51.51 | 52.06 | 50.77 | 51.83 | 36,719,860 | +0.82(+1.61%) |
Apr 09, 2018 | 51.00 | 52.23 | 50.96 | 51.00 | 33,215,040 | +0.51(+1.00%) |
Apr 06, 2018 | 50.50 | 40,133,660 | -1.13(-2.20%) | |||
Apr 05, 2018 | 52.32 | 52.34 | 51.20 | 51.63 | 35,196,580 | +0.15(+0.28%) |
Apr 04, 2018 | 49.91 | 51.64 | 49.83 | 51.49 | 50,701,480 | +0.55(+1.08%) |
Apr 03, 2018 | 50.81 | 51.25 | 49.86 | 50.93 | 51,320,960 | +0.30(+0.60%) |
Apr 02, 2018 | 51.38 | 51.98 | 49.71 | 50.63 | 65,059,720 | -1.23(-2.36%) |
Mar 29, 2018 | 51.86 | 51.86 | 51.86 | 0 | +1.60(+3.18%) | |
Mar 28, 2018 | 50.10 | 51.25 | 49.20 | 50.26 | 77,681,336 | -0.09(-0.17%) |
Mar 27, 2018 | 53.20 | 53.23 | 49.88 | 50.35 | 60,805,940 | -2.36(-4.47%) |
Mar 26, 2018 | 52.53 | 52.96 | 50.53 | 52.70 | 65,981,880 | +1.38(+2.68%) |
Mar 23, 2018 | 52.57 | 53.34 | 51.24 | 51.33 | 49,879,420 | -1.33(-2.53%) |
Mar 22, 2018 | 54.00 | 54.20 | 52.48 | 52.66 | 69,280,440 | -2.04(-3.73%) |
Mar 21, 2018 | 54.63 | 55.44 | 54.39 | 54.70 | 44,889,620 | -0.09(-0.16%) |
Mar 20, 2018 | 54.92 | 55.28 | 54.12 | 54.79 | 54,594,840 | -0.21(-0.39%) |
Mar 19, 2018 | 55.89 | 55.97 | 54.45 | 55.00 | 63,649,540 | -1.72(-3.03%) |
Mar 16, 2018 | 57.77 | 57.84 | 56.57 | 56.72 | 58,655,180 | -0.81(-1.41%) |
Mar 15, 2018 | 57.48 | 58.12 | 56.78 | 57.53 | 33,380,400 | +0.09(+0.15%) |
Mar 14, 2018 | 57.29 | 57.99 | 57.12 | 57.44 | 41,869,540 | +0.45(+0.79%) |
Mar 13, 2018 | 58.59 | 58.90 | 56.73 | 57.00 | 43,130,680 | -1.30(-2.23%) |
Mar 12, 2018 | 58.25 | 58.91 | 57.96 | 58.30 | 44,295,580 | +0.25(+0.44%) |
Mar 09, 2018 | 56.98 | 58.05 | 56.71 | 58.04 | 42,661,740 | +1.57(+2.79%) |
Mar 08, 2018 | 55.86 | 56.57 | 55.86 | 56.47 | 33,484,460 | +0.72(+1.29%) |
Mar 07, 2018 | 55.81 | 55.75 | 30,731,140 | +0.71(+1.28%) | ||
Mar 06, 2018 | 55.11 | 55.28 | 54.73 | 55.05 | 23,269,120 | +0.31(+0.56%) |
Mar 05, 2018 | 53.91 | 55.06 | 53.61 | 54.74 | 28,646,280 | +0.53(+0.98%) |
Mar 02, 2018 | 52.90 | 54.34 | 52.51 | 54.21 | 50,162,900 | +0.64(+1.19%) |
Mar 01, 2018 | 55.48 | 55.56 | 53.36 | 53.57 | 55,305,580 | -1.63(-2.94%) |
Feb 28, 2018 | 56.10 | 56.38 | 55.15 | 55.20 | 49,130,080 | -0.68(-1.22%) |
Feb 27, 2018 | 57.19 | 57.21 | 55.84 | 55.88 | 42,950,780 | -1.31(-2.29%) |
Feb 26, 2018 | 56.59 | 57.21 | 56.47 | 57.19 | 30,898,560 | +0.78(+1.38%) |
Feb 23, 2018 | 55.93 | 56.45 | 55.42 | 56.40 | 25,292,760 | +0.91(+1.64%) |
Feb 22, 2018 | 55.26 | 55.49 | 28,004,700 | -0.19(-0.35%) | ||
Feb 21, 2018 | 55.45 | 56.81 | 55.38 | 55.69 | 41,461,720 | +0.51(+0.92%) |
Feb 20, 2018 | 54.64 | 55.81 | 54.50 | 55.18 | 33,741,980 | +0.40(+0.74%) |
Feb 16, 2018 | 54.77 | 54.77 | 54.77 | 0 | +0.21(+0.38%) | |
Feb 15, 2018 | 54.17 | 54.70 | 53.65 | 54.57 | 37,389,860 | +0.93(+1.74%) |
Feb 14, 2018 | 52.72 | 53.77 | 52.49 | 53.63 | 41,292,780 | +0.93(+1.76%) |
Feb 13, 2018 | 52.50 | 53.06 | 52.35 | 52.71 | 31,521,320 | -0.02(-0.04%) |
Feb 12, 2018 | 52.83 | 53.28 | 52.27 | 52.73 | 56,221,540 | +0.41(+0.79%) |
Feb 09, 2018 | 51.29 | 52.59 | 49.85 | 52.31 | 98,359,400 | +1.93(+3.83%) |
Feb 08, 2018 | 52.99 | 53.20 | 50.23 | 50.39 | 66,646,060 | -2.38(-4.52%) |
Feb 07, 2018 | 54.33 | 52.73 | 52.77 | 51,815,720 | -1.45(-2.68%) | |
Feb 06, 2018 | 51.70 | 54.37 | 51.50 | 54.22 | 76,250,800 | +0.52(+0.98%) |
Feb 05, 2018 | 55.03 | 55.65 | 52.84 | 53.70 | 83,119,216 | -2.26(-4.04%) |
Feb 02, 2018 | 56.37 | 56.56 | 55.56 | 55.96 | 117,842,440 | -3.12(-5.28%) |