Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.33 | 40.62 | 39.52 | 40.34 | 10,901,080 | +0.22(+0.56%) |
Dec 28, 2018 | 39.95 | 40.59 | 39.72 | 40.12 | 11,048,263 | +0.34(+0.87%) |
Dec 27, 2018 | 39.39 | 39.80 | 38.49 | 39.77 | 11,658,020 | -0.26(-0.65%) |
Dec 26, 2018 | 38.38 | 40.05 | 37.89 | 40.03 | 15,831,755 | +1.91(+5.00%) |
Dec 24, 2018 | 38.63 | 38.96 | 38.13 | 38.13 | 9,219,895 | -0.73(-1.89%) |
Dec 21, 2018 | 39.51 | 40.13 | 38.79 | 38.86 | 15,505,170 | -0.59(-1.49%) |
Dec 20, 2018 | 39.19 | 39.80 | 39.04 | 39.45 | 27,993,770 | +0.01(+0.02%) |
Dec 19, 2018 | 40.53 | 41.08 | 39.28 | 39.44 | 20,765,794 | -1.21(-2.97%) |
Dec 18, 2018 | 41.48 | 41.90 | 40.45 | 40.65 | 18,658,456 | -0.64(-1.56%) |
Dec 17, 2018 | 41.40 | 42.24 | 41.12 | 41.29 | 14,325,144 | -0.24(-0.58%) |
Dec 14, 2018 | 41.92 | 42.73 | 41.46 | 41.53 | 14,752,875 | -0.81(-1.92%) |
Dec 13, 2018 | 43.56 | 43.68 | 42.24 | 42.34 | 14,143,508 | -1.17(-2.70%) |
Dec 12, 2018 | 43.58 | 44.10 | 43.07 | 43.51 | 11,702,291 | +0.53(+1.23%) |
Dec 11, 2018 | 43.94 | 44.09 | 42.78 | 42.98 | 11,360,315 | -0.45(-1.03%) |
Dec 10, 2018 | 44.14 | 44.28 | 42.93 | 43.43 | 15,054,434 | -0.87(-1.97%) |
Dec 07, 2018 | 44.60 | 45.33 | 43.92 | 44.30 | 16,017,494 | -0.40(-0.90%) |
Dec 06, 2018 | 44.19 | 44.74 | 43.61 | 44.70 | 19,714,030 | -0.36(-0.80%) |
Dec 04, 2018 | 47.29 | 47.51 | 44.70 | 45.06 | 22,987,496 | -2.61(-5.48%) |
Dec 03, 2018 | 48.38 | 48.51 | 47.20 | 47.67 | 10,568,005 | -0.07(-0.14%) |
Nov 30, 2018 | 46.90 | 47.88 | 46.90 | 47.74 | 5,815,518 | +0.62(+1.31%) |
Nov 29, 2018 | 46.96 | 47.40 | 46.59 | 47.13 | 6,718,139 | -0.15(-0.33%) |
Nov 28, 2018 | 46.94 | 47.38 | 46.16 | 47.28 | 8,692,553 | +0.45(+0.97%) |
Nov 27, 2018 | 46.95 | 47.23 | 46.52 | 46.83 | 6,959,869 | -0.26(-0.55%) |
Nov 26, 2018 | 46.75 | 47.49 | 46.75 | 47.08 | 10,067,936 | +0.89(+1.93%) |
Nov 23, 2018 | 45.93 | 46.68 | 45.79 | 46.19 | 4,043,323 | -0.10(-0.22%) |
Nov 21, 2018 | 46.30 | 46.30 | 46.30 | 0 | +0.17(+0.37%) | |
Nov 20, 2018 | 46.44 | 46.98 | 46.01 | 46.12 | 10,661,189 | -0.88(-1.88%) |
Nov 19, 2018 | 47.09 | 47.67 | 46.66 | 47.01 | 8,772,189 | -0.09(-0.18%) |
Nov 16, 2018 | 46.66 | 47.28 | 46.63 | 47.09 | 8,993,533 | -0.04(-0.09%) |
Nov 15, 2018 | 45.85 | 47.24 | 45.57 | 47.14 | 11,144,623 | +0.85(+1.83%) |
Nov 14, 2018 | 47.49 | 47.70 | 45.75 | 46.29 | 12,463,083 | -0.88(-1.87%) |
Nov 13, 2018 | 46.96 | 47.90 | 46.96 | 47.17 | 9,477,481 | +0.26(+0.55%) |
Nov 12, 2018 | 47.33 | 47.63 | 46.88 | 46.91 | 6,749,301 | -0.57(-1.21%) |
Nov 09, 2018 | 47.67 | 48.09 | 47.15 | 47.49 | 8,514,104 | -0.27(-0.56%) |
Nov 08, 2018 | 47.20 | 48.05 | 47.20 | 47.75 | 6,541,605 | +0.23(+0.49%) |
Nov 07, 2018 | 47.40 | 47.68 | 46.62 | 47.52 | 13,851,422 | +0.18(+0.38%) |
Nov 06, 2018 | 46.96 | 47.52 | 46.64 | 47.34 | 6,310,123 | +0.31(+0.66%) |
Nov 05, 2018 | 46.59 | 47.23 | 46.59 | 47.03 | 7,718,759 | +0.20(+0.42%) |
Nov 02, 2018 | 47.02 | 47.32 | 46.40 | 46.84 | 8,888,771 | +0.15(+0.33%) |
Nov 01, 2018 | 46.48 | 46.89 | 46.29 | 46.68 | 8,722,068 | +0.45(+0.98%) |
Oct 31, 2018 | 46.28 | 46.88 | 46.18 | 46.23 | 13,080,101 | +0.39(+0.86%) |
Oct 30, 2018 | 45.39 | 45.89 | 45.00 | 45.83 | 14,400,777 | +0.49(+1.08%) |
Oct 29, 2018 | 45.10 | 45.97 | 44.93 | 45.35 | 13,235,825 | +0.89(+2.00%) |
Oct 26, 2018 | 44.13 | 44.88 | 43.79 | 44.46 | 19,699,698 | -0.20(-0.44%) |
Oct 25, 2018 | 43.82 | 45.05 | 43.70 | 44.65 | 16,439,949 | +1.14(+2.62%) |
Oct 24, 2018 | 45.44 | 45.46 | 43.40 | 43.51 | 20,688,292 | -1.95(-4.29%) |
Oct 23, 2018 | 44.58 | 45.77 | 44.57 | 45.47 | 19,096,768 | +0.06(+0.13%) |
Oct 22, 2018 | 47.01 | 47.14 | 45.26 | 45.41 | 16,299,577 | -1.44(-3.07%) |
Oct 19, 2018 | 47.26 | 47.70 | 46.71 | 46.84 | 13,894,691 | -0.77(-1.62%) |
Oct 18, 2018 | 48.33 | 48.70 | 47.51 | 47.61 | 9,547,865 | -0.86(-1.78%) |
Oct 17, 2018 | 48.09 | 48.93 | 47.49 | 48.48 | 12,138,158 | +0.25(+0.51%) |
Oct 16, 2018 | 48.34 | 48.40 | 47.41 | 48.23 | 13,994,827 | +0.10(+0.21%) |
Oct 15, 2018 | 48.12 | 48.47 | 47.73 | 48.13 | 8,684,182 | +0.13(+0.27%) |
Oct 12, 2018 | 49.56 | 49.66 | 46.72 | 48.00 | 31,460,490 | -0.98(-2.01%) |
Oct 11, 2018 | 50.27 | 50.51 | 48.97 | 48.98 | 14,968,611 | -1.52(-3.02%) |
Oct 10, 2018 | 51.22 | 51.77 | 50.51 | 50.51 | 9,325,534 | -0.74(-1.44%) |
Oct 09, 2018 | 51.35 | 51.60 | 51.03 | 51.25 | 4,842,186 | -0.21(-0.42%) |
Oct 08, 2018 | 50.94 | 51.69 | 50.78 | 51.46 | 7,185,789 | +0.37(+0.72%) |
Oct 05, 2018 | 51.74 | 51.77 | 50.86 | 51.09 | 7,661,409 | -0.41(-0.80%) |
Oct 04, 2018 | 51.41 | 52.30 | 51.20 | 51.50 | 20,044,000 | +0.10(+0.20%) |
Oct 03, 2018 | 50.41 | 51.62 | 50.30 | 51.40 | 15,905,809 | +1.22(+2.42%) |
Oct 02, 2018 | 50.26 | 50.64 | 49.90 | 50.18 | 9,620,404 | -0.19(-0.37%) |
Oct 01, 2018 | 51.07 | 51.27 | 50.22 | 50.37 | 9,678,985 | -0.51(-0.99%) |
Sep 28, 2018 | 50.75 | 51.13 | 50.53 | 50.88 | 8,541,200 | -0.07(-0.13%) |
Sep 27, 2018 | 51.48 | 51.59 | 50.85 | 50.95 | 8,213,890 | -0.43(-0.83%) |
Sep 26, 2018 | 52.43 | 52.53 | 51.35 | 51.37 | 10,202,215 | -1.05(-2.01%) |
Sep 25, 2018 | 52.63 | 52.72 | 52.32 | 52.43 | 3,635,594 | -0.05(-0.10%) |
Sep 24, 2018 | 53.39 | 53.39 | 52.31 | 52.48 | 6,434,480 | -0.84(-1.57%) |
Sep 21, 2018 | 53.63 | 53.76 | 53.24 | 53.32 | 8,182,065 | -0.29(-0.53%) |
Sep 20, 2018 | 53.19 | 53.84 | 53.15 | 53.60 | 10,355,896 | +0.69(+1.30%) |
Sep 19, 2018 | 52.17 | 53.04 | 52.17 | 52.91 | 7,771,655 | +0.69(+1.32%) |
Sep 18, 2018 | 52.47 | 52.51 | 52.09 | 52.22 | 6,324,050 | -0.21(-0.41%) |
Sep 17, 2018 | 52.83 | 53.04 | 52.28 | 52.43 | 6,097,483 | -0.43(-0.81%) |
Sep 14, 2018 | 52.44 | 52.94 | 52.41 | 52.86 | 6,305,145 | +0.53(+1.01%) |
Sep 13, 2018 | 52.97 | 53.16 | 52.28 | 52.33 | 10,871,797 | -0.60(-1.13%) |
Sep 12, 2018 | 53.65 | 53.93 | 52.83 | 52.93 | 10,592,437 | -1.01(-1.88%) |
Sep 11, 2018 | 53.70 | 54.26 | 53.53 | 53.94 | 4,222,897 | +0.09(+0.17%) |
Sep 10, 2018 | 54.14 | 54.26 | 53.75 | 53.85 | 2,697,798 | -0.13(-0.24%) |
Sep 07, 2018 | 54.21 | 54.25 | 53.59 | 53.98 | 3,147,645 | +0.15(+0.29%) |
Sep 06, 2018 | 54.16 | 54.36 | 53.82 | 53.82 | 5,799,210 | -0.38(-0.71%) |
Sep 05, 2018 | 54.03 | 54.40 | 53.85 | 54.21 | 2,910,507 | +0.11(+0.20%) |
Sep 04, 2018 | 53.70 | 54.22 | 53.66 | 54.10 | 3,633,606 | +0.27(+0.51%) |
Aug 31, 2018 | 53.82 | 53.82 | 53.82 | 0 | +0.32(+0.59%) | |
Aug 30, 2018 | 53.56 | 53.73 | 53.38 | 53.51 | 5,605,149 | -0.21(-0.40%) |
Aug 29, 2018 | 53.87 | 53.98 | 53.32 | 53.72 | 5,113,562 | -0.13(-0.24%) |
Aug 28, 2018 | 54.20 | 54.24 | 53.56 | 53.85 | 5,886,194 | -0.20(-0.38%) |
Aug 27, 2018 | 54.29 | 54.59 | 53.99 | 54.05 | 6,603,834 | +0.00(+0.00%) |
Aug 24, 2018 | 54.39 | 54.45 | 53.99 | 54.05 | 6,327,438 | -0.21(-0.39%) |
Aug 23, 2018 | 54.52 | 54.60 | 54.03 | 54.27 | 3,643,205 | -0.36(-0.66%) |
Aug 22, 2018 | 54.57 | 54.76 | 54.45 | 54.63 | 2,889,447 | -0.16(-0.30%) |
Aug 21, 2018 | 54.27 | 55.06 | 54.11 | 54.79 | 6,178,766 | +0.61(+1.12%) |
Aug 20, 2018 | 53.95 | 54.30 | 53.70 | 54.18 | 3,829,250 | +0.14(+0.25%) |
Aug 17, 2018 | 53.76 | 54.11 | 53.65 | 54.05 | 3,250,423 | +0.14(+0.27%) |
Aug 16, 2018 | 53.29 | 54.19 | 53.23 | 53.90 | 7,760,135 | +0.86(+1.62%) |
Aug 15, 2018 | 53.24 | 53.65 | 52.92 | 53.04 | 5,125,898 | -0.61(-1.13%) |
Aug 14, 2018 | 52.92 | 53.82 | 52.90 | 53.65 | 5,933,743 | +0.84(+1.60%) |
Aug 13, 2018 | 53.01 | 53.46 | 52.80 | 52.80 | 4,100,220 | -0.32(-0.59%) |
Aug 10, 2018 | 52.87 | 53.37 | 52.66 | 53.12 | 5,214,710 | -0.26(-0.48%) |
Aug 09, 2018 | 53.57 | 53.76 | 53.17 | 53.37 | 3,226,257 | -0.24(-0.45%) |
Aug 08, 2018 | 53.13 | 53.67 | 52.96 | 53.61 | 3,036,817 | +0.43(+0.80%) |
Aug 07, 2018 | 53.24 | 53.62 | 53.15 | 53.18 | 4,418,166 | +0.10(+0.19%) |
Aug 06, 2018 | 52.91 | 53.20 | 52.66 | 53.08 | 2,991,835 | +0.10(+0.19%) |
Aug 03, 2018 | 53.25 | 53.64 | 52.87 | 52.98 | 6,337,410 | -0.49(-0.91%) |
Aug 02, 2018 | 52.68 | 53.59 | 52.58 | 53.47 | 4,063,812 | +0.49(+0.93%) |
Aug 01, 2018 | 52.72 | 53.20 | 52.58 | 52.97 | 5,331,789 | +0.55(+1.04%) |
Jul 31, 2018 | 52.70 | 52.83 | 52.05 | 52.43 | 7,205,780 | -0.21(-0.40%) |
Jul 30, 2018 | 53.10 | 53.32 | 52.64 | 52.64 | 8,823,392 | -0.32(-0.61%) |
Jul 27, 2018 | 52.97 | 53.47 | 52.61 | 52.96 | 4,112,893 | -0.09(-0.16%) |
Jul 26, 2018 | 52.77 | 53.47 | 52.77 | 53.05 | 7,917,937 | +0.26(+0.50%) |
Jul 25, 2018 | 53.24 | 53.33 | 52.50 | 52.78 | 6,910,133 | -0.57(-1.07%) |
Jul 24, 2018 | 54.09 | 54.11 | 53.12 | 53.36 | 9,553,150 | -0.59(-1.09%) |
Jul 23, 2018 | 53.20 | 54.14 | 53.20 | 53.94 | 8,317,178 | +0.69(+1.30%) |
Jul 20, 2018 | 53.00 | 53.50 | 52.80 | 53.25 | 7,619,463 | +0.29(+0.55%) |
Jul 19, 2018 | 52.90 | 53.19 | 52.52 | 52.96 | 8,470,262 | -0.13(-0.24%) |
Jul 18, 2018 | 52.45 | 53.23 | 52.45 | 53.09 | 9,948,614 | +0.60(+1.14%) |
Jul 17, 2018 | 52.36 | 52.83 | 52.36 | 52.49 | 6,364,308 | +0.03(+0.07%) |
Jul 16, 2018 | 52.09 | 52.56 | 52.00 | 52.46 | 5,704,688 | +0.60(+1.15%) |
Jul 13, 2018 | 52.33 | 52.46 | 51.71 | 51.86 | 8,900,816 | -0.55(-1.06%) |
Jul 12, 2018 | 53.22 | 53.29 | 51.93 | 52.42 | 13,105,611 | -0.64(-1.20%) |
Jul 11, 2018 | 52.96 | 53.44 | 52.85 | 53.06 | 5,610,988 | -0.25(-0.46%) |
Jul 10, 2018 | 54.05 | 54.20 | 52.94 | 53.30 | 7,064,468 | -0.60(-1.11%) |
Jul 09, 2018 | 53.06 | 54.07 | 52.92 | 53.90 | 7,467,426 | +1.10(+2.08%) |
Jul 06, 2018 | 52.29 | 52.95 | 51.99 | 52.80 | 3,819,128 | +0.46(+0.88%) |
Jul 05, 2018 | 52.52 | 52.60 | 52.12 | 52.34 | 8,379,308 | +0.09(+0.16%) |
Jul 03, 2018 | 52.26 | 52.26 | 52.26 | 0 | -0.18(-0.34%) | |
Jul 02, 2018 | 51.65 | 52.48 | 51.57 | 52.43 | 5,426,056 | +0.44(+0.85%) |
Jun 29, 2018 | 52.84 | 53.12 | 51.94 | 51.99 | 8,117,729 | -0.38(-0.72%) |
Jun 28, 2018 | 52.29 | 52.73 | 52.06 | 52.37 | 8,097,364 | +0.05(+0.10%) |
Jun 27, 2018 | 53.17 | 53.38 | 52.21 | 52.32 | 8,699,848 | -1.01(-1.89%) |
Jun 26, 2018 | 53.65 | 53.77 | 52.94 | 53.32 | 6,684,962 | -0.26(-0.48%) |
Jun 25, 2018 | 53.81 | 54.00 | 53.08 | 53.58 | 6,041,750 | -0.51(-0.95%) |
Jun 22, 2018 | 55.01 | 55.01 | 53.91 | 54.09 | 6,133,492 | -0.54(-0.98%) |
Jun 21, 2018 | 54.75 | 55.04 | 54.11 | 54.63 | 5,306,514 | -0.11(-0.20%) |
Jun 20, 2018 | 54.99 | 55.09 | 54.61 | 54.74 | 5,245,773 | +0.10(+0.19%) |
Jun 19, 2018 | 53.78 | 54.74 | 53.74 | 54.63 | 6,335,736 | +0.39(+0.72%) |
Jun 18, 2018 | 53.88 | 54.57 | 53.58 | 54.24 | 6,009,180 | +0.03(+0.05%) |
Jun 15, 2018 | 54.52 | 53.47 | 54.22 | 8,303,217 | -0.18(-0.33%) | |
Jun 14, 2018 | 54.90 | 54.91 | 53.95 | 54.39 | 10,149,849 | -0.23(-0.42%) |
Jun 13, 2018 | 54.87 | 55.42 | 54.35 | 54.62 | 7,679,504 | -0.21(-0.39%) |
Jun 12, 2018 | 55.40 | 55.42 | 54.49 | 54.83 | 6,823,139 | -0.31(-0.57%) |
Jun 11, 2018 | 55.82 | 56.07 | 54.98 | 55.15 | 6,503,452 | -0.67(-1.20%) |
Jun 08, 2018 | 55.44 | 55.90 | 55.35 | 55.82 | 5,402,803 | +0.20(+0.35%) |
Jun 07, 2018 | 55.82 | 56.07 | 55.27 | 55.62 | 7,727,905 | +0.02(+0.03%) |
Jun 06, 2018 | 55.67 | 55.61 | 8,096,375 | +0.99(+1.82%) | ||
Jun 05, 2018 | 54.68 | 54.84 | 54.27 | 54.61 | 4,349,218 | -0.15(-0.28%) |
Jun 04, 2018 | 54.47 | 54.81 | 54.23 | 54.77 | 5,542,779 | +0.56(+1.03%) |
Jun 01, 2018 | 54.19 | 54.64 | 54.10 | 54.21 | 6,875,278 | +0.56(+1.04%) |
May 31, 2018 | 53.95 | 54.27 | 53.48 | 53.65 | 7,259,642 | -0.41(-0.75%) |
May 30, 2018 | 53.71 | 54.27 | 53.42 | 54.05 | 8,570,631 | +0.85(+1.60%) |
May 29, 2018 | 53.83 | 54.17 | 52.86 | 53.20 | 13,240,151 | -1.32(-2.41%) |
May 25, 2018 | 54.52 | 54.52 | 54.52 | 0 | -0.19(-0.34%) | |
May 24, 2018 | 54.69 | 54.73 | 53.68 | 54.71 | 6,607,345 | -0.11(-0.20%) |
May 23, 2018 | 55.13 | 55.25 | 54.55 | 54.82 | 10,417,462 | -0.40(-0.72%) |
May 22, 2018 | 55.08 | 55.69 | 54.97 | 55.22 | 9,044,377 | +0.32(+0.59%) |
May 21, 2018 | 54.46 | 55.13 | 54.46 | 54.89 | 6,454,860 | +0.60(+1.11%) |
May 18, 2018 | 54.77 | 54.80 | 54.27 | 54.29 | 4,683,230 | -0.45(-0.82%) |
May 17, 2018 | 54.46 | 54.83 | 54.16 | 54.74 | 4,341,863 | +0.20(+0.36%) |
May 16, 2018 | 54.25 | 54.71 | 54.05 | 54.55 | 4,000,258 | +0.25(+0.47%) |
May 15, 2018 | 53.88 | 54.65 | 53.81 | 54.29 | 6,135,225 | +0.36(+0.66%) |
May 14, 2018 | 54.27 | 54.37 | 53.83 | 53.93 | 2,877,949 | -0.20(-0.36%) |
May 11, 2018 | 54.21 | 54.44 | 54.02 | 54.13 | 4,769,334 | +0.01(+0.02%) |
May 10, 2018 | 53.85 | 54.35 | 53.60 | 54.12 | 6,757,103 | +0.13(+0.24%) |
May 09, 2018 | 53.78 | 54.32 | 53.45 | 53.99 | 8,183,702 | +0.51(+0.95%) |
May 08, 2018 | 53.12 | 53.86 | 52.98 | 53.48 | 6,624,125 | +0.48(+0.90%) |
May 07, 2018 | 52.88 | 53.35 | 52.46 | 53.01 | 4,033,170 | +0.24(+0.45%) |
May 04, 2018 | 51.74 | 53.20 | 51.52 | 52.77 | 7,242,006 | +0.67(+1.29%) |
May 03, 2018 | 52.28 | 52.49 | 51.57 | 52.10 | 14,574,629 | -0.52(-0.98%) |
May 02, 2018 | 52.56 | 53.27 | 52.30 | 52.62 | 9,126,714 | -0.11(-0.21%) |
May 01, 2018 | 52.29 | 52.89 | 51.68 | 52.73 | 6,073,730 | +0.39(+0.75%) |
Apr 30, 2018 | 53.26 | 53.49 | 52.34 | 52.34 | 5,823,024 | -0.85(-1.60%) |
Apr 27, 2018 | 52.78 | 53.42 | 52.77 | 53.19 | 8,583,261 | +0.42(+0.79%) |
Apr 26, 2018 | 52.70 | 53.12 | 52.49 | 52.77 | 4,158,223 | +0.01(+0.02%) |
Apr 25, 2018 | 52.78 | 53.25 | 52.32 | 52.76 | 6,969,900 | +0.01(+0.02%) |
Apr 24, 2018 | 52.67 | 53.48 | 52.25 | 52.75 | 10,527,080 | +0.35(+0.66%) |
Apr 23, 2018 | 52.14 | 52.60 | 51.95 | 52.41 | 5,485,872 | +0.45(+0.87%) |
Apr 20, 2018 | 51.49 | 52.13 | 51.46 | 51.96 | 5,575,864 | +0.45(+0.87%) |
Apr 19, 2018 | 50.77 | 51.63 | 50.66 | 51.51 | 8,690,075 | +0.93(+1.83%) |
Apr 18, 2018 | 50.87 | 51.20 | 50.56 | 50.58 | 5,668,915 | -0.21(-0.42%) |
Apr 17, 2018 | 51.80 | 51.88 | 50.46 | 50.79 | 8,350,279 | -0.69(-1.34%) |
Apr 16, 2018 | 51.40 | 51.68 | 51.01 | 51.48 | 3,943,676 | +0.24(+0.46%) |
Apr 13, 2018 | 52.65 | 52.65 | 51.01 | 51.24 | 6,534,782 | -0.81(-1.55%) |
Apr 12, 2018 | 51.60 | 52.38 | 51.35 | 52.05 | 5,212,755 | +0.93(+1.83%) |
Apr 11, 2018 | 50.93 | 51.35 | 50.68 | 51.12 | 4,956,043 | -0.25(-0.48%) |
Apr 10, 2018 | 51.18 | 51.54 | 50.65 | 51.36 | 6,728,633 | +0.95(+1.89%) |
Apr 09, 2018 | 50.72 | 51.59 | 50.38 | 50.41 | 8,273,153 | -0.03(-0.05%) |
Apr 06, 2018 | 51.35 | 51.63 | 49.83 | 50.44 | 10,770,586 | -1.46(-2.81%) |
Apr 05, 2018 | 51.96 | 52.04 | 51.40 | 51.90 | 5,487,069 | +0.33(+0.64%) |
Apr 04, 2018 | 50.24 | 51.68 | 50.10 | 51.57 | 11,188,526 | +0.59(+1.15%) |
Apr 03, 2018 | 50.52 | 51.21 | 50.30 | 50.98 | 5,918,183 | +0.70(+1.40%) |
Apr 02, 2018 | 51.17 | 51.45 | 49.65 | 50.28 | 7,785,201 | -1.00(-1.95%) |
Mar 29, 2018 | 51.28 | 51.28 | 51.28 | 0 | +0.43(+0.85%) | |
Mar 28, 2018 | 50.46 | 51.29 | 50.08 | 50.84 | 7,071,218 | +0.33(+0.66%) |
Mar 27, 2018 | 51.80 | 52.08 | 50.18 | 50.51 | 6,801,554 | -1.14(-2.20%) |
Mar 26, 2018 | 50.78 | 51.70 | 50.48 | 51.65 | 8,694,812 | +1.63(+3.26%) |
Mar 23, 2018 | 51.89 | 52.12 | 49.94 | 50.02 | 13,719,377 | -1.81(-3.49%) |
Mar 22, 2018 | 53.14 | 53.37 | 51.75 | 51.83 | 10,514,631 | -1.95(-3.63%) |
Mar 21, 2018 | 53.81 | 54.35 | 53.37 | 53.78 | 5,722,224 | +0.08(+0.16%) |
Mar 20, 2018 | 54.10 | 54.22 | 53.55 | 53.70 | 4,121,469 | -0.21(-0.39%) |
Mar 19, 2018 | 54.27 | 54.38 | 53.23 | 53.91 | 6,161,795 | -0.39(-0.72%) |
Mar 16, 2018 | 54.06 | 54.78 | 54.06 | 54.30 | 8,068,499 | +0.31(+0.57%) |
Mar 15, 2018 | 54.02 | 54.14 | 53.48 | 53.99 | 6,570,087 | +0.22(+0.41%) |
Mar 14, 2018 | 54.65 | 54.72 | 53.56 | 53.77 | 7,925,256 | -0.80(-1.46%) |
Mar 13, 2018 | 55.02 | 55.18 | 54.36 | 54.57 | 5,895,146 | -0.37(-0.68%) |
Mar 12, 2018 | 54.99 | 55.29 | 54.67 | 54.94 | 7,781,168 | -0.10(-0.18%) |
Mar 09, 2018 | 54.57 | 55.08 | 54.27 | 55.04 | 6,009,962 | +0.90(+1.66%) |
Mar 08, 2018 | 54.80 | 54.93 | 53.64 | 54.14 | 6,062,406 | -0.43(-0.79%) |
Mar 07, 2018 | 54.74 | 54.58 | 8,337,685 | +0.25(+0.47%) | ||
Mar 06, 2018 | 53.86 | 54.43 | 53.25 | 54.32 | 6,607,920 | +0.74(+1.37%) |
Mar 05, 2018 | 52.54 | 53.86 | 52.06 | 53.58 | 6,972,270 | +0.63(+1.20%) |
Mar 02, 2018 | 51.71 | 53.08 | 51.25 | 52.95 | 8,893,617 | +0.85(+1.62%) |
Mar 01, 2018 | 52.07 | 52.78 | 51.77 | 52.10 | 8,102,157 | +0.03(+0.06%) |
Feb 28, 2018 | 53.13 | 53.48 | 52.05 | 52.07 | 5,132,417 | -0.80(-1.50%) |
Feb 27, 2018 | 53.53 | 54.23 | 52.84 | 52.87 | 4,929,848 | -0.70(-1.31%) |
Feb 26, 2018 | 53.55 | 53.61 | 52.85 | 53.57 | 3,651,729 | +0.28(+0.52%) |
Feb 23, 2018 | 52.48 | 53.31 | 52.27 | 53.29 | 7,065,104 | +0.81(+1.55%) |
Feb 22, 2018 | 52.36 | 52.48 | 6,051,185 | -0.99(-1.85%) | ||
Feb 21, 2018 | 52.91 | 54.13 | 52.80 | 53.47 | 7,559,448 | +0.48(+0.91%) |
Feb 20, 2018 | 53.23 | 53.75 | 52.70 | 52.98 | 6,185,106 | -0.42(-0.79%) |
Feb 16, 2018 | 53.41 | 53.41 | 53.41 | 0 | +0.34(+0.64%) | |
Feb 15, 2018 | 53.22 | 53.40 | 52.74 | 53.07 | 6,190,515 | +0.25(+0.46%) |
Feb 14, 2018 | 51.30 | 52.92 | 51.22 | 52.82 | 9,173,046 | +1.41(+2.75%) |
Feb 13, 2018 | 50.87 | 51.48 | 50.77 | 51.41 | 4,602,599 | +0.18(+0.35%) |
Feb 12, 2018 | 51.20 | 51.73 | 50.58 | 51.23 | 11,104,547 | +0.41(+0.80%) |
Feb 09, 2018 | 50.57 | 51.21 | 49.35 | 50.83 | 14,829,400 | +0.93(+1.87%) |
Feb 08, 2018 | 51.93 | 51.99 | 49.84 | 49.89 | 12,054,785 | -1.83(-3.53%) |
Feb 07, 2018 | 51.15 | 52.04 | 50.99 | 51.72 | 7,458,202 | +0.36(+0.69%) |
Feb 06, 2018 | 49.81 | 51.59 | 49.27 | 51.37 | 17,830,514 | -0.05(-0.10%) |
Feb 05, 2018 | 52.35 | 53.09 | 50.62 | 51.42 | 14,107,329 | -1.60(-3.02%) |
Feb 02, 2018 | 53.47 | 53.97 | 52.78 | 53.02 | 13,910,344 | -0.49(-0.92%) |
Feb 01, 2018 | 52.56 | 53.53 | 52.43 | 53.51 | 7,334,969 | +0.78(+1.48%) |
Jan 31, 2018 | 52.90 | 53.18 | 52.58 | 52.73 | 3,983,737 | -0.01(-0.02%) |
Jan 30, 2018 | 52.81 | 53.07 | 52.65 | 52.74 | 6,055,544 | -0.41(-0.78%) |
Jan 29, 2018 | 53.37 | 53.66 | 53.15 | 53.15 | 4,274,765 | -0.22(-0.41%) |
Jan 26, 2018 | 53.47 | 53.61 | 52.90 | 53.37 | 4,267,178 | +0.14(+0.25%) |
Jan 25, 2018 | 53.78 | 53.80 | 52.99 | 53.24 | 5,629,562 | -0.36(-0.68%) |
Jan 24, 2018 | 53.74 | 54.01 | 53.33 | 53.60 | 7,062,775 | -0.03(-0.05%) |
Jan 23, 2018 | 53.31 | 53.90 | 53.06 | 53.63 | 5,626,126 | +0.14(+0.25%) |
Jan 22, 2018 | 53.24 | 53.50 | 52.94 | 53.49 | 4,837,488 | +0.14(+0.27%) |
Jan 19, 2018 | 52.54 | 53.36 | 52.54 | 53.35 | 6,518,939 | +0.84(+1.60%) |
Jan 18, 2018 | 52.94 | 53.04 | 52.37 | 52.51 | 5,362,389 | -0.30(-0.56%) |
Jan 17, 2018 | 52.65 | 52.91 | 52.04 | 52.81 | 7,611,069 | +0.32(+0.61%) |
Jan 16, 2018 | 53.43 | 53.45 | 52.26 | 52.48 | 9,737,029 | -0.51(-0.96%) |
Jan 12, 2018 | 52.99 | 52.99 | 52.99 | 0 | +0.33(+0.63%) | |
Jan 11, 2018 | 52.17 | 52.68 | 52.05 | 52.66 | 8,662,213 | +0.81(+1.57%) |
Jan 10, 2018 | 52.53 | 51.85 | 10,250,953 | +0.63(+1.22%) | ||
Jan 09, 2018 | 50.72 | 51.65 | 50.71 | 51.22 | 7,529,324 | +0.69(+1.36%) |
Jan 08, 2018 | 50.58 | 50.68 | 50.20 | 50.54 | 7,619,388 | -0.09(-0.18%) |
Jan 05, 2018 | 50.52 | 50.65 | 50.23 | 50.63 | 4,670,059 | +0.33(+0.66%) |
Jan 04, 2018 | 50.43 | 50.91 | 50.21 | 50.30 | 7,328,233 | +0.27(+0.54%) |
Jan 03, 2018 | 49.82 | 50.17 | 49.65 | 50.03 | 5,321,371 | +0.09(+0.19%) |