Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 54.30 | 54.46 | 53.52 | 54.00 | 2,142,092 | -0.30(-0.55%) |
Oct 30, 2019 | 53.82 | 54.38 | 53.44 | 54.30 | 3,041,577 | +0.86(+1.61%) |
Oct 29, 2019 | 53.55 | 54.70 | 52.32 | 53.44 | 5,630,934 | +1.54(+2.96%) |
Oct 28, 2019 | 51.93 | 52.07 | 51.55 | 51.90 | 3,119,169 | +0.14(+0.28%) |
Oct 25, 2019 | 52.49 | 52.63 | 51.55 | 51.76 | 1,757,329 | -0.65(-1.25%) |
Oct 24, 2019 | 52.66 | 52.67 | 51.90 | 52.41 | 1,215,856 | -0.47(-0.88%) |
Oct 23, 2019 | 52.79 | 52.97 | 52.60 | 52.88 | 1,130,150 | +0.11(+0.21%) |
Oct 22, 2019 | 53.13 | 53.36 | 52.72 | 52.77 | 1,476,098 | -0.36(-0.67%) |
Oct 21, 2019 | 52.89 | 53.45 | 52.66 | 53.12 | 1,592,463 | +0.48(+0.90%) |
Oct 18, 2019 | 52.90 | 53.40 | 52.54 | 52.65 | 2,167,220 | -0.23(-0.43%) |
Oct 17, 2019 | 52.09 | 53.07 | 51.89 | 52.88 | 1,747,589 | +0.75(+1.43%) |
Oct 16, 2019 | 52.72 | 53.06 | 51.97 | 52.13 | 2,358,102 | -0.51(-0.97%) |
Oct 15, 2019 | 53.04 | 53.24 | 52.04 | 52.64 | 1,932,547 | -0.39(-0.74%) |
Oct 14, 2019 | 52.98 | 53.12 | 52.35 | 53.03 | 1,950,549 | +0.22(+0.42%) |
Oct 11, 2019 | 52.91 | 53.22 | 52.53 | 52.81 | 1,454,382 | -0.20(-0.38%) |
Oct 10, 2019 | 52.45 | 53.12 | 52.45 | 53.01 | 1,212,938 | +0.21(+0.40%) |
Oct 09, 2019 | 52.70 | 52.89 | 52.49 | 52.80 | 1,109,774 | +0.24(+0.45%) |
Oct 08, 2019 | 53.25 | 53.29 | 52.55 | 52.56 | 2,004,572 | -0.71(-1.34%) |
Oct 07, 2019 | 53.25 | 53.73 | 52.93 | 53.28 | 1,552,212 | -0.13(-0.24%) |
Oct 04, 2019 | 53.13 | 53.43 | 52.89 | 53.40 | 1,193,553 | +0.36(+0.67%) |
Oct 03, 2019 | 52.92 | 53.26 | 52.38 | 53.05 | 2,073,850 | +0.36(+0.68%) |
Oct 02, 2019 | 53.52 | 53.88 | 52.34 | 52.69 | 1,893,232 | -0.94(-1.76%) |
Oct 01, 2019 | 54.74 | 54.99 | 53.48 | 53.63 | 1,908,017 | -1.06(-1.94%) |
Sep 30, 2019 | 54.48 | 54.93 | 54.32 | 54.70 | 2,450,507 | +0.21(+0.39%) |
Sep 27, 2019 | 54.71 | 54.80 | 54.32 | 54.48 | 2,015,570 | -0.09(-0.17%) |
Sep 26, 2019 | 55.03 | 55.24 | 54.25 | 54.58 | 1,945,145 | +0.13(+0.23%) |
Sep 25, 2019 | 54.42 | 54.82 | 54.24 | 54.45 | 1,664,652 | +0.14(+0.25%) |
Sep 24, 2019 | 54.00 | 54.42 | 53.87 | 54.31 | 2,229,482 | +0.53(+0.98%) |
Sep 23, 2019 | 54.26 | 54.46 | 53.46 | 53.79 | 1,556,004 | -0.38(-0.71%) |
Sep 20, 2019 | 54.33 | 54.63 | 54.12 | 54.17 | 3,405,716 | -0.01(-0.02%) |
Sep 19, 2019 | 54.21 | 54.37 | 53.94 | 54.18 | 1,201,821 | +0.11(+0.20%) |
Sep 18, 2019 | 54.77 | 54.87 | 53.51 | 54.07 | 2,420,781 | -0.46(-0.84%) |
Sep 17, 2019 | 54.25 | 54.91 | 54.14 | 54.53 | 2,022,260 | +0.31(+0.58%) |
Sep 16, 2019 | 53.89 | 54.44 | 53.59 | 54.21 | 1,851,868 | +0.37(+0.68%) |
Sep 13, 2019 | 53.76 | 54.37 | 53.63 | 53.85 | 1,962,863 | -0.30(-0.55%) |
Sep 12, 2019 | 54.79 | 54.79 | 53.95 | 54.14 | 1,367,027 | -0.08(-0.14%) |
Sep 11, 2019 | 53.49 | 54.31 | 53.23 | 54.22 | 2,529,343 | +0.73(+1.37%) |
Sep 10, 2019 | 54.27 | 54.54 | 53.12 | 53.49 | 4,396,229 | -1.05(-1.93%) |
Sep 09, 2019 | 54.61 | 54.78 | 54.07 | 54.54 | 1,834,509 | -0.04(-0.08%) |
Sep 06, 2019 | 54.67 | 54.85 | 54.26 | 54.59 | 3,111,710 | +1.17(+2.20%) |
Sep 05, 2019 | 54.15 | 54.20 | 53.34 | 53.41 | 1,941,716 | -0.42(-0.79%) |
Sep 04, 2019 | 54.13 | 54.31 | 53.38 | 53.84 | 2,546,093 | -0.31(-0.57%) |
Sep 03, 2019 | 53.55 | 54.15 | 53.12 | 54.14 | 2,355,614 | +0.77(+1.43%) |
Aug 30, 2019 | 53.51 | 54.11 | 53.36 | 53.38 | 2,740,644 | +0.35(+0.66%) |
Aug 29, 2019 | 53.06 | 53.22 | 52.52 | 53.03 | 3,533,136 | +0.38(+0.72%) |
Aug 28, 2019 | 52.43 | 52.87 | 52.22 | 52.65 | 2,785,366 | +0.35(+0.66%) |
Aug 27, 2019 | 53.45 | 53.53 | 52.15 | 52.31 | 3,252,341 | -1.31(-2.44%) |
Aug 26, 2019 | 53.43 | 53.86 | 53.17 | 53.61 | 2,875,681 | +0.34(+0.63%) |
Aug 23, 2019 | 53.81 | 53.92 | 52.77 | 53.27 | 3,770,802 | -0.52(-0.97%) |
Aug 22, 2019 | 53.42 | 53.97 | 53.15 | 53.80 | 1,835,160 | +0.44(+0.82%) |
Aug 21, 2019 | 53.52 | 53.76 | 52.93 | 53.36 | 1,617,429 | +0.10(+0.19%) |
Aug 20, 2019 | 54.13 | 54.13 | 52.89 | 53.26 | 2,766,474 | -1.01(-1.86%) |
Aug 19, 2019 | 53.76 | 54.34 | 53.50 | 54.27 | 2,123,746 | +0.55(+1.02%) |
Aug 16, 2019 | 53.81 | 54.25 | 53.41 | 53.72 | 2,942,938 | +0.22(+0.41%) |
Aug 15, 2019 | 52.22 | 53.73 | 51.71 | 53.50 | 4,357,503 | +1.66(+3.20%) |
Aug 14, 2019 | 52.63 | 52.68 | 51.81 | 51.84 | 1,929,775 | -0.97(-1.83%) |
Aug 13, 2019 | 52.02 | 53.04 | 51.91 | 52.81 | 2,715,938 | +0.91(+1.75%) |
Aug 12, 2019 | 52.25 | 52.53 | 51.56 | 51.90 | 2,243,651 | -0.47(-0.90%) |
Aug 09, 2019 | 52.69 | 53.22 | 52.36 | 52.37 | 2,001,335 | -0.26(-0.50%) |
Aug 08, 2019 | 51.39 | 52.72 | 51.27 | 52.63 | 3,492,655 | +0.83(+1.61%) |
Aug 07, 2019 | 51.76 | 52.10 | 50.70 | 51.80 | 3,668,717 | -0.13(-0.26%) |
Aug 06, 2019 | 52.22 | 52.30 | 51.31 | 51.94 | 3,923,731 | -0.08(-0.15%) |
Aug 05, 2019 | 52.75 | 53.18 | 51.82 | 52.01 | 3,702,954 | -1.39(-2.60%) |
Aug 02, 2019 | 53.13 | 53.89 | 53.02 | 53.40 | 3,946,989 | -0.19(-0.36%) |
Aug 01, 2019 | 51.32 | 55.25 | 51.22 | 53.59 | 12,979,598 | +4.56(+9.29%) |
Jul 31, 2019 | 49.06 | 49.41 | 48.29 | 49.04 | 5,829,946 | -0.29(-0.58%) |
Jul 30, 2019 | 49.33 | 49.39 | 48.61 | 49.32 | 2,850,250 | +0.12(+0.24%) |
Jul 29, 2019 | 49.49 | 49.79 | 48.92 | 49.21 | 2,212,837 | -0.26(-0.53%) |
Jul 26, 2019 | 49.28 | 50.10 | 49.02 | 49.47 | 3,308,252 | +0.30(+0.62%) |
Jul 25, 2019 | 48.95 | 49.65 | 48.68 | 49.16 | 3,512,786 | +0.09(+0.19%) |
Jul 24, 2019 | 49.07 | 49.32 | 48.67 | 49.07 | 3,536,391 | +0.04(+0.09%) |
Jul 23, 2019 | 47.84 | 49.27 | 47.79 | 49.03 | 4,317,024 | +1.41(+2.95%) |
Jul 22, 2019 | 47.75 | 47.89 | 47.13 | 47.62 | 2,605,029 | -0.03(-0.07%) |
Jul 19, 2019 | 48.02 | 48.13 | 47.64 | 47.66 | 2,376,860 | -0.34(-0.70%) |
Jul 18, 2019 | 47.30 | 48.52 | 46.97 | 47.99 | 4,051,912 | +0.83(+1.75%) |
Jul 17, 2019 | 46.55 | 47.25 | 46.24 | 47.17 | 2,841,644 | +0.66(+1.41%) |
Jul 16, 2019 | 46.42 | 46.61 | 46.25 | 46.51 | 2,063,297 | +0.19(+0.40%) |
Jul 15, 2019 | 46.03 | 46.65 | 46.00 | 46.33 | 2,302,035 | +0.38(+0.82%) |
Jul 12, 2019 | 46.17 | 46.44 | 45.82 | 45.95 | 1,663,564 | -0.04(-0.09%) |
Jul 11, 2019 | 46.43 | 46.60 | 45.78 | 45.99 | 1,974,145 | -0.15(-0.33%) |
Jul 10, 2019 | 46.45 | 46.61 | 46.01 | 46.14 | 3,065,257 | -0.06(-0.13%) |
Jul 09, 2019 | 46.65 | 46.70 | 45.78 | 46.20 | 3,553,209 | -0.49(-1.05%) |
Jul 08, 2019 | 46.79 | 47.26 | 46.63 | 46.69 | 2,200,442 | -0.29(-0.61%) |
Jul 05, 2019 | 48.32 | 48.35 | 46.21 | 46.97 | 4,929,195 | -0.76(-1.59%) |
Jul 03, 2019 | 44.98 | 48.19 | 44.95 | 47.73 | 6,717,183 | +2.83(+6.30%) |
Jul 02, 2019 | 45.05 | 45.32 | 44.78 | 44.90 | 2,803,015 | -0.06(-0.13%) |
Jul 01, 2019 | 45.41 | 45.85 | 44.84 | 44.96 | 3,076,719 | -0.16(-0.35%) |
Jun 28, 2019 | 44.85 | 45.36 | 44.73 | 45.12 | 3,500,704 | +0.32(+0.71%) |
Jun 27, 2019 | 44.64 | 45.04 | 44.39 | 44.80 | 3,058,371 | -0.22(-0.49%) |
Jun 26, 2019 | 45.20 | 45.54 | 44.46 | 45.02 | 3,888,997 | -0.91(-1.98%) |
Jun 25, 2019 | 46.49 | 46.55 | 45.69 | 45.93 | 3,147,530 | -1.06(-2.26%) |
Jun 24, 2019 | 46.88 | 47.06 | 46.70 | 46.99 | 2,051,368 | +0.17(+0.36%) |
Jun 21, 2019 | 46.56 | 47.64 | 46.42 | 46.82 | 5,071,308 | +0.34(+0.72%) |
Jun 20, 2019 | 46.38 | 46.54 | 46.01 | 46.49 | 1,889,334 | +0.11(+0.24%) |
Jun 19, 2019 | 46.67 | 46.70 | 46.03 | 46.38 | 3,231,311 | -0.37(-0.79%) |
Jun 18, 2019 | 47.79 | 48.17 | 46.65 | 46.75 | 2,250,939 | -0.88(-1.86%) |
Jun 17, 2019 | 47.97 | 48.05 | 47.34 | 47.63 | 1,738,557 | -0.07(-0.14%) |
Jun 14, 2019 | 47.67 | 47.92 | 47.52 | 47.70 | 1,532,612 | +0.02(+0.04%) |
Jun 13, 2019 | 47.44 | 47.83 | 47.29 | 47.68 | 2,104,692 | +0.33(+0.69%) |
Jun 12, 2019 | 47.14 | 47.61 | 47.14 | 47.35 | 2,478,762 | +0.47(+1.01%) |
Jun 11, 2019 | 46.12 | 46.94 | 46.12 | 46.88 | 1,682,573 | +0.75(+1.62%) |
Jun 10, 2019 | 47.31 | 47.34 | 45.89 | 46.13 | 2,015,412 | -1.03(-2.18%) |
Jun 07, 2019 | 47.22 | 47.59 | 47.08 | 47.16 | 1,946,128 | +0.19(+0.39%) |
Jun 06, 2019 | 46.40 | 47.17 | 46.10 | 46.97 | 2,195,874 | +0.64(+1.38%) |
Jun 05, 2019 | 46.57 | 46.62 | 45.86 | 46.33 | 2,317,574 | +0.35(+0.75%) |
Jun 04, 2019 | 45.49 | 46.17 | 45.49 | 45.99 | 2,077,217 | +0.67(+1.49%) |
Jun 03, 2019 | 44.27 | 45.41 | 44.17 | 45.32 | 3,128,457 | +1.04(+2.36%) |
May 31, 2019 | 43.34 | 44.41 | 43.24 | 44.27 | 3,342,564 | +0.87(+2.00%) |
May 30, 2019 | 44.09 | 44.39 | 43.20 | 43.40 | 3,449,040 | -0.59(-1.34%) |
May 29, 2019 | 45.08 | 45.13 | 43.50 | 43.99 | 4,702,491 | -1.47(-3.23%) |
May 28, 2019 | 47.20 | 47.28 | 45.46 | 45.46 | 3,795,378 | -1.67(-3.54%) |
May 24, 2019 | 47.62 | 47.69 | 47.10 | 47.13 | 1,139,298 | -0.44(-0.93%) |
May 23, 2019 | 47.18 | 47.63 | 46.95 | 47.57 | 1,604,569 | +0.22(+0.46%) |
May 22, 2019 | 47.15 | 47.39 | 46.92 | 47.35 | 988,730 | +0.24(+0.51%) |
May 21, 2019 | 47.31 | 47.64 | 47.09 | 47.11 | 1,318,393 | +0.08(+0.18%) |
May 20, 2019 | 47.19 | 47.47 | 46.88 | 47.03 | 1,978,247 | -0.48(-1.02%) |
May 17, 2019 | 47.54 | 48.07 | 47.37 | 47.51 | 1,915,672 | -0.32(-0.66%) |
May 16, 2019 | 47.90 | 48.31 | 47.64 | 47.83 | 1,620,862 | +0.02(+0.05%) |
May 15, 2019 | 47.58 | 48.24 | 47.36 | 47.80 | 1,810,337 | +0.17(+0.35%) |
May 14, 2019 | 48.05 | 48.19 | 47.54 | 47.64 | 2,809,458 | -0.51(-1.06%) |
May 13, 2019 | 48.46 | 48.49 | 47.45 | 48.14 | 3,466,063 | -0.72(-1.47%) |
May 10, 2019 | 48.05 | 48.97 | 47.64 | 48.86 | 2,874,108 | +0.71(+1.47%) |
May 09, 2019 | 47.39 | 48.26 | 47.22 | 48.15 | 2,411,477 | +0.45(+0.94%) |
May 08, 2019 | 47.64 | 48.01 | 46.99 | 47.70 | 2,384,496 | +0.08(+0.18%) |
May 07, 2019 | 47.78 | 47.95 | 47.12 | 47.62 | 2,699,704 | -0.21(-0.44%) |
May 06, 2019 | 46.49 | 47.91 | 46.44 | 47.83 | 3,318,268 | +0.77(+1.65%) |
May 03, 2019 | 47.84 | 47.84 | 46.99 | 47.05 | 3,631,880 | -0.76(-1.59%) |
May 02, 2019 | 47.44 | 48.52 | 47.01 | 47.81 | 7,118,271 | -1.67(-3.38%) |
May 01, 2019 | 50.22 | 50.36 | 49.37 | 49.49 | 3,403,623 | -0.76(-1.51%) |
Apr 30, 2019 | 49.76 | 50.38 | 49.69 | 50.24 | 3,358,232 | +0.55(+1.11%) |
Apr 29, 2019 | 49.54 | 49.87 | 49.37 | 49.69 | 2,469,560 | +0.20(+0.40%) |
Apr 26, 2019 | 48.49 | 49.64 | 48.40 | 49.49 | 2,544,908 | +1.22(+2.52%) |
Apr 25, 2019 | 48.59 | 48.72 | 48.24 | 48.28 | 1,985,765 | -0.52(-1.08%) |
Apr 24, 2019 | 48.66 | 48.96 | 48.43 | 48.80 | 2,115,741 | +0.12(+0.24%) |
Apr 23, 2019 | 48.55 | 48.84 | 48.33 | 48.69 | 2,523,833 | +0.06(+0.12%) |
Apr 22, 2019 | 48.74 | 49.00 | 48.50 | 48.63 | 2,544,925 | -0.07(-0.15%) |
Apr 18, 2019 | 48.54 | 48.82 | 48.09 | 48.70 | 1,450,735 | +0.30(+0.62%) |
Apr 17, 2019 | 48.78 | 48.78 | 48.04 | 48.40 | 1,474,659 | -0.25(-0.51%) |
Apr 16, 2019 | 48.58 | 49.05 | 48.36 | 48.65 | 2,330,193 | +0.03(+0.07%) |
Apr 15, 2019 | 48.07 | 48.65 | 47.88 | 48.62 | 1,916,935 | +0.65(+1.35%) |
Apr 12, 2019 | 47.79 | 48.20 | 47.73 | 47.97 | 2,052,248 | +0.18(+0.38%) |
Apr 11, 2019 | 48.14 | 48.24 | 47.40 | 47.79 | 2,210,157 | -0.17(-0.35%) |
Apr 10, 2019 | 47.69 | 47.96 | 47.36 | 47.95 | 3,448,201 | +0.32(+0.68%) |
Apr 09, 2019 | 47.80 | 47.99 | 47.29 | 47.63 | 2,742,603 | -0.28(-0.59%) |
Apr 08, 2019 | 47.28 | 47.97 | 47.28 | 47.91 | 2,291,574 | +0.58(+1.23%) |
Apr 05, 2019 | 46.93 | 47.34 | 46.74 | 47.33 | 2,044,927 | +0.29(+0.62%) |
Apr 04, 2019 | 47.25 | 47.39 | 46.87 | 47.04 | 1,775,976 | -0.17(-0.37%) |
Apr 03, 2019 | 46.84 | 47.32 | 46.63 | 47.21 | 2,996,286 | +0.26(+0.55%) |
Apr 02, 2019 | 46.84 | 47.17 | 46.59 | 46.95 | 4,912,296 | +0.27(+0.59%) |
Apr 01, 2019 | 47.91 | 48.04 | 46.24 | 46.68 | 3,818,833 | -1.13(-2.37%) |
Mar 29, 2019 | 47.40 | 47.90 | 47.37 | 47.81 | 1,888,668 | +0.34(+0.72%) |
Mar 28, 2019 | 47.63 | 47.96 | 47.33 | 47.47 | 1,295,483 | +0.02(+0.05%) |
Mar 27, 2019 | 47.89 | 48.17 | 47.24 | 47.44 | 2,924,222 | -0.52(-1.09%) |
Mar 26, 2019 | 47.25 | 48.00 | 47.25 | 47.97 | 2,563,443 | +0.75(+1.59%) |
Mar 25, 2019 | 47.32 | 47.43 | 46.93 | 47.22 | 2,431,449 | -0.06(-0.12%) |
Mar 22, 2019 | 46.94 | 47.70 | 46.91 | 47.28 | 3,830,984 | +0.22(+0.46%) |
Mar 21, 2019 | 45.21 | 47.29 | 45.08 | 47.06 | 5,009,990 | +1.97(+4.38%) |
Mar 20, 2019 | 45.46 | 45.70 | 45.04 | 45.09 | 3,399,444 | -0.25(-0.55%) |
Mar 19, 2019 | 45.14 | 45.64 | 45.08 | 45.34 | 2,970,842 | +0.12(+0.26%) |
Mar 18, 2019 | 45.22 | 45.42 | 45.04 | 45.22 | 1,881,789 | +0.00(+0.00%) |
Mar 15, 2019 | 44.96 | 45.24 | 44.75 | 45.22 | 4,196,068 | +0.38(+0.85%) |
Mar 14, 2019 | 44.83 | 45.14 | 44.50 | 44.84 | 2,950,400 | +0.17(+0.37%) |
Mar 13, 2019 | 45.13 | 45.16 | 44.28 | 44.67 | 3,589,607 | -0.46(-1.02%) |
Mar 12, 2019 | 45.30 | 45.57 | 45.12 | 45.13 | 2,903,808 | +0.01(+0.02%) |
Mar 11, 2019 | 45.26 | 45.26 | 44.71 | 45.12 | 5,029,879 | -0.34(-0.75%) |
Mar 08, 2019 | 45.44 | 45.73 | 45.28 | 45.46 | 2,670,083 | +0.22(+0.48%) |
Mar 07, 2019 | 45.35 | 45.65 | 45.18 | 45.24 | 2,439,267 | -0.14(-0.31%) |
Mar 06, 2019 | 45.66 | 45.79 | 45.06 | 45.39 | 2,369,177 | -0.25(-0.55%) |
Mar 05, 2019 | 45.48 | 45.80 | 45.33 | 45.64 | 2,100,057 | +0.13(+0.29%) |
Mar 04, 2019 | 46.99 | 47.08 | 45.15 | 45.50 | 4,188,357 | -1.39(-2.97%) |
Mar 01, 2019 | 46.54 | 46.91 | 46.43 | 46.89 | 2,938,705 | +0.48(+1.03%) |
Feb 28, 2019 | 46.09 | 46.51 | 45.85 | 46.42 | 3,526,927 | +0.41(+0.90%) |
Feb 27, 2019 | 46.20 | 46.35 | 45.75 | 46.00 | 3,648,369 | -0.13(-0.29%) |
Feb 26, 2019 | 46.32 | 46.51 | 45.77 | 46.14 | 3,436,086 | +0.21(+0.47%) |
Feb 25, 2019 | 46.99 | 46.99 | 45.72 | 45.92 | 5,061,301 | -0.88(-1.89%) |
Feb 22, 2019 | 46.70 | 46.99 | 45.99 | 46.80 | 6,727,932 | -1.32(-2.74%) |
Feb 21, 2019 | 48.21 | 48.28 | 47.60 | 48.12 | 2,684,643 | -0.10(-0.21%) |
Feb 20, 2019 | 47.34 | 48.52 | 47.19 | 48.22 | 3,729,228 | +0.85(+1.79%) |
Feb 19, 2019 | 46.82 | 47.95 | 46.79 | 47.37 | 5,195,071 | +0.52(+1.11%) |
Feb 15, 2019 | 47.05 | 47.08 | 45.97 | 46.85 | 8,870,296 | +0.17(+0.37%) |
Feb 14, 2019 | 46.80 | 47.41 | 46.57 | 46.68 | 4,114,116 | -0.31(-0.67%) |
Feb 13, 2019 | 46.78 | 47.03 | 46.39 | 46.99 | 3,915,995 | +0.35(+0.76%) |
Feb 12, 2019 | 45.87 | 46.78 | 45.87 | 46.64 | 4,475,489 | +0.71(+1.54%) |
Feb 11, 2019 | 45.95 | 46.16 | 44.67 | 45.93 | 7,024,143 | +0.26(+0.56%) |
Feb 08, 2019 | 45.64 | 46.12 | 45.23 | 45.67 | 6,444,546 | -0.40(-0.86%) |
Feb 07, 2019 | 46.66 | 47.74 | 45.81 | 46.07 | 10,630,989 | -2.74(-5.61%) |
Feb 06, 2019 | 48.79 | 49.08 | 48.42 | 48.81 | 3,249,391 | +0.02(+0.03%) |
Feb 05, 2019 | 48.53 | 48.93 | 48.47 | 48.79 | 2,834,552 | +0.18(+0.37%) |
Feb 04, 2019 | 48.53 | 48.77 | 48.21 | 48.61 | 2,695,448 | +0.18(+0.37%) |
Feb 01, 2019 | 48.85 | 49.01 | 47.93 | 48.43 | 2,807,557 | -0.26(-0.53%) |
Jan 31, 2019 | 47.73 | 48.73 | 47.71 | 48.68 | 3,709,554 | +0.97(+2.04%) |
Jan 30, 2019 | 47.95 | 48.42 | 47.65 | 47.71 | 4,561,352 | -0.33(-0.69%) |
Jan 29, 2019 | 47.83 | 48.15 | 47.74 | 48.04 | 2,131,678 | +0.09(+0.19%) |
Jan 28, 2019 | 47.65 | 47.97 | 47.26 | 47.95 | 2,035,571 | +0.28(+0.59%) |
Jan 25, 2019 | 47.69 | 48.08 | 47.57 | 47.67 | 2,094,971 | +0.10(+0.21%) |
Jan 24, 2019 | 48.07 | 48.07 | 47.39 | 47.57 | 3,312,379 | -1.21(-2.49%) |
Jan 23, 2019 | 48.44 | 48.88 | 48.35 | 48.78 | 3,723,670 | +0.35(+0.73%) |
Jan 22, 2019 | 48.97 | 49.17 | 47.97 | 48.43 | 2,740,301 | -0.60(-1.23%) |
Jan 18, 2019 | 49.12 | 49.46 | 48.88 | 49.03 | 2,913,372 | +0.12(+0.25%) |
Jan 17, 2019 | 48.63 | 49.11 | 48.37 | 48.91 | 1,655,012 | +0.13(+0.27%) |
Jan 16, 2019 | 48.81 | 49.01 | 48.59 | 48.78 | 2,350,978 | -0.16(-0.32%) |
Jan 15, 2019 | 48.37 | 49.02 | 48.36 | 48.93 | 1,742,918 | +0.64(+1.32%) |
Jan 14, 2019 | 48.16 | 48.47 | 47.89 | 48.30 | 2,970,706 | -0.03(-0.07%) |
Jan 11, 2019 | 48.26 | 48.39 | 47.79 | 48.33 | 1,736,436 | +0.24(+0.50%) |
Jan 10, 2019 | 47.85 | 48.23 | 47.58 | 48.09 | 2,521,995 | +0.28(+0.59%) |
Jan 09, 2019 | 47.70 | 48.29 | 47.60 | 47.81 | 3,027,316 | +0.05(+0.10%) |
Jan 08, 2019 | 47.48 | 47.85 | 47.22 | 47.76 | 2,627,956 | +0.26(+0.56%) |
Jan 07, 2019 | 47.09 | 47.65 | 46.83 | 47.50 | 2,339,462 | +0.22(+0.47%) |
Jan 04, 2019 | 46.88 | 47.53 | 46.75 | 47.27 | 2,299,208 | +0.46(+0.99%) |
Jan 03, 2019 | 46.66 | 47.11 | 46.43 | 46.81 | 2,047,621 | +0.08(+0.18%) |
Jan 02, 2019 | 46.84 | 47.11 | 46.29 | 46.73 | 2,722,256 | -0.31(-0.65%) |
Dec 31, 2018 | 47.18 | 47.40 | 46.66 | 47.03 | 2,536,898 | -0.20(-0.42%) |
Dec 28, 2018 | 47.29 | 47.88 | 46.93 | 47.23 | 2,043,094 | +0.09(+0.19%) |
Dec 27, 2018 | 47.01 | 47.14 | 45.84 | 47.14 | 3,009,793 | -0.01(-0.02%) |
Dec 26, 2018 | 46.24 | 47.17 | 45.47 | 47.15 | 2,562,100 | +1.10(+2.38%) |
Dec 24, 2018 | 47.42 | 47.43 | 45.90 | 46.05 | 1,338,871 | -1.50(-3.16%) |
Dec 21, 2018 | 47.66 | 48.64 | 47.18 | 47.55 | 6,456,788 | +0.26(+0.56%) |
Dec 20, 2018 | 48.25 | 48.36 | 46.61 | 47.29 | 3,986,349 | -1.13(-2.33%) |
Dec 19, 2018 | 49.22 | 49.90 | 48.25 | 48.42 | 4,139,264 | -0.13(-0.27%) |
Dec 18, 2018 | 48.81 | 49.31 | 48.25 | 48.55 | 3,273,584 | -0.31(-0.64%) |
Dec 17, 2018 | 49.67 | 49.96 | 48.47 | 48.87 | 2,882,157 | -0.93(-1.87%) |
Dec 14, 2018 | 50.18 | 50.48 | 49.54 | 49.80 | 3,340,391 | -0.57(-1.13%) |
Dec 13, 2018 | 50.47 | 50.62 | 50.05 | 50.37 | 2,229,815 | +0.04(+0.08%) |
Dec 12, 2018 | 50.53 | 50.67 | 50.09 | 50.33 | 3,298,631 | +0.11(+0.21%) |
Dec 11, 2018 | 49.94 | 50.79 | 49.91 | 50.22 | 2,234,721 | +0.47(+0.95%) |
Dec 10, 2018 | 50.29 | 50.47 | 49.10 | 49.75 | 4,052,312 | -0.45(-0.89%) |
Dec 07, 2018 | 50.53 | 50.53 | 49.67 | 50.19 | 3,285,483 | -0.35(-0.70%) |
Dec 06, 2018 | 50.95 | 51.15 | 49.90 | 50.55 | 4,459,598 | -0.39(-0.76%) |
Dec 04, 2018 | 52.34 | 52.74 | 50.77 | 50.94 | 3,346,815 | -1.14(-2.19%) |
Dec 03, 2018 | 52.48 | 52.48 | 51.69 | 52.08 | 3,560,898 | -0.44(-0.83%) |
Nov 30, 2018 | 51.74 | 52.55 | 51.71 | 52.51 | 3,803,772 | +0.79(+1.53%) |
Nov 29, 2018 | 51.16 | 52.05 | 51.13 | 51.72 | 3,268,544 | +0.53(+1.04%) |
Nov 28, 2018 | 50.40 | 51.24 | 50.18 | 51.19 | 2,883,350 | +0.29(+0.56%) |
Nov 27, 2018 | 50.32 | 51.09 | 49.96 | 50.90 | 3,759,189 | +0.61(+1.22%) |
Nov 26, 2018 | 50.44 | 50.67 | 50.04 | 50.29 | 4,083,240 | -0.20(-0.39%) |
Nov 23, 2018 | 50.41 | 50.60 | 50.01 | 50.49 | 1,173,141 | -0.12(-0.24%) |
Nov 21, 2018 | 50.61 | 50.61 | 50.61 | 0 | +0.15(+0.29%) | |
Nov 20, 2018 | 50.94 | 51.43 | 50.33 | 50.46 | 5,148,754 | +0.02(+0.03%) |
Nov 19, 2018 | 50.45 | 50.93 | 49.78 | 50.45 | 5,287,961 | -0.03(-0.06%) |
Nov 16, 2018 | 51.12 | 51.31 | 50.30 | 50.48 | 4,140,788 | -0.65(-1.26%) |
Nov 15, 2018 | 50.77 | 51.14 | 50.17 | 51.12 | 3,145,341 | +0.05(+0.10%) |
Nov 14, 2018 | 50.96 | 51.49 | 50.53 | 51.07 | 4,904,346 | -0.78(-1.51%) |
Nov 13, 2018 | 52.65 | 52.84 | 51.19 | 51.86 | 4,269,896 | -0.72(-1.37%) |
Nov 12, 2018 | 53.10 | 53.55 | 52.42 | 52.58 | 2,748,832 | -0.58(-1.09%) |
Nov 09, 2018 | 53.23 | 53.69 | 52.71 | 53.16 | 2,819,429 | -0.14(-0.26%) |
Nov 08, 2018 | 52.35 | 53.34 | 52.33 | 53.30 | 4,673,736 | +0.74(+1.42%) |
Nov 07, 2018 | 52.95 | 53.07 | 51.70 | 52.55 | 2,956,060 | -0.10(-0.19%) |
Nov 06, 2018 | 51.75 | 52.68 | 51.37 | 52.65 | 6,950,797 | +1.01(+1.96%) |
Nov 05, 2018 | 51.80 | 52.44 | 51.45 | 51.64 | 4,553,705 | +0.12(+0.24%) |
Nov 02, 2018 | 52.15 | 52.52 | 51.15 | 51.52 | 5,873,413 | -0.82(-1.56%) |