Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.18 | 46.43 | 45.36 | 46.06 | 1,891,708 | -0.08(-0.17%) |
Dec 28, 2018 | 46.44 | 46.95 | 45.84 | 46.14 | 2,092,611 | -0.14(-0.31%) |
Dec 27, 2018 | 45.51 | 46.29 | 44.57 | 46.28 | 2,338,001 | +0.13(+0.29%) |
Dec 26, 2018 | 44.58 | 46.17 | 43.93 | 46.15 | 2,013,815 | +2.01(+4.56%) |
Dec 24, 2018 | 45.38 | 45.63 | 44.13 | 44.14 | 1,126,833 | -1.68(-3.66%) |
Dec 21, 2018 | 46.10 | 47.00 | 45.51 | 45.81 | 6,181,206 | -0.29(-0.63%) |
Dec 20, 2018 | 47.37 | 47.66 | 45.53 | 46.10 | 3,441,712 | -1.20(-2.54%) |
Dec 19, 2018 | 48.52 | 49.63 | 47.00 | 47.30 | 2,952,920 | -1.19(-2.46%) |
Dec 18, 2018 | 48.69 | 49.22 | 48.06 | 48.49 | 3,190,028 | +0.13(+0.27%) |
Dec 17, 2018 | 49.83 | 50.46 | 47.75 | 48.36 | 4,188,066 | -1.38(-2.78%) |
Dec 14, 2018 | 48.79 | 50.67 | 48.79 | 49.75 | 4,097,340 | +0.61(+1.24%) |
Dec 13, 2018 | 50.08 | 50.28 | 48.98 | 49.14 | 3,537,186 | -0.53(-1.07%) |
Dec 12, 2018 | 50.60 | 50.92 | 49.58 | 49.67 | 3,408,526 | -0.14(-0.28%) |
Dec 11, 2018 | 51.27 | 51.41 | 49.60 | 49.81 | 1,765,102 | -0.46(-0.91%) |
Dec 10, 2018 | 50.64 | 50.89 | 49.47 | 50.27 | 2,138,925 | -0.47(-0.92%) |
Dec 07, 2018 | 52.60 | 53.46 | 50.54 | 50.74 | 2,500,208 | -1.47(-2.82%) |
Dec 06, 2018 | 51.41 | 52.22 | 50.59 | 52.21 | 2,589,662 | -0.42(-0.80%) |
Dec 04, 2018 | 53.98 | 54.50 | 52.57 | 52.63 | 3,477,870 | -1.35(-2.50%) |
Dec 03, 2018 | 54.77 | 55.38 | 53.38 | 53.98 | 2,849,098 | +0.69(+1.29%) |
Nov 30, 2018 | 52.55 | 53.36 | 52.55 | 53.29 | 2,723,965 | +0.38(+0.72%) |
Nov 29, 2018 | 52.66 | 53.36 | 52.05 | 52.91 | 1,880,191 | +0.29(+0.55%) |
Nov 28, 2018 | 51.39 | 52.63 | 50.33 | 52.62 | 2,664,076 | +1.21(+2.35%) |
Nov 27, 2018 | 51.79 | 52.06 | 50.40 | 51.41 | 3,896,746 | -0.99(-1.89%) |
Nov 26, 2018 | 52.68 | 53.58 | 52.32 | 52.40 | 2,171,248 | -0.02(-0.03%) |
Nov 23, 2018 | 52.47 | 52.79 | 51.37 | 52.42 | 1,155,058 | -1.09(-2.04%) |
Nov 21, 2018 | 53.51 | 53.51 | 53.51 | 0 | +0.42(+0.80%) | |
Nov 20, 2018 | 54.02 | 54.19 | 52.59 | 53.09 | 2,750,872 | -1.73(-3.15%) |
Nov 19, 2018 | 55.74 | 55.74 | 54.41 | 54.82 | 2,014,049 | -0.96(-1.72%) |
Nov 16, 2018 | 55.23 | 56.29 | 55.23 | 55.78 | 3,388,662 | +0.34(+0.60%) |
Nov 15, 2018 | 54.56 | 55.64 | 54.37 | 55.45 | 2,314,349 | +0.66(+1.21%) |
Nov 14, 2018 | 55.89 | 56.40 | 54.31 | 54.78 | 2,158,102 | -0.86(-1.55%) |
Nov 13, 2018 | 54.94 | 56.56 | 54.94 | 55.65 | 2,256,204 | +0.81(+1.48%) |
Nov 12, 2018 | 55.15 | 55.84 | 54.67 | 54.84 | 2,938,870 | -0.55(-0.99%) |
Nov 09, 2018 | 55.84 | 56.03 | 54.41 | 55.38 | 3,646,425 | -1.18(-2.09%) |
Nov 08, 2018 | 56.39 | 56.88 | 56.12 | 56.57 | 3,312,448 | -0.08(-0.14%) |
Nov 07, 2018 | 55.71 | 56.68 | 55.15 | 56.65 | 4,549,719 | +1.57(+2.85%) |
Nov 06, 2018 | 54.07 | 55.13 | 54.07 | 55.08 | 2,451,489 | +0.94(+1.74%) |
Nov 05, 2018 | 53.63 | 54.87 | 53.59 | 54.13 | 4,020,590 | +0.74(+1.39%) |
Nov 02, 2018 | 53.44 | 53.70 | 52.46 | 53.39 | 3,251,053 | +0.45(+0.85%) |
Nov 01, 2018 | 52.65 | 53.06 | 51.86 | 52.94 | 3,440,865 | +0.79(+1.51%) |
Oct 31, 2018 | 51.79 | 52.69 | 51.66 | 52.16 | 4,340,247 | +1.07(+2.09%) |
Oct 30, 2018 | 50.22 | 51.30 | 50.11 | 51.09 | 4,381,236 | +0.94(+1.86%) |
Oct 29, 2018 | 50.32 | 50.97 | 49.56 | 50.15 | 4,051,930 | +0.64(+1.28%) |
Oct 26, 2018 | 49.63 | 50.59 | 49.01 | 49.52 | 5,225,647 | -1.40(-2.75%) |
Oct 25, 2018 | 49.58 | 51.34 | 49.47 | 50.92 | 4,468,582 | +1.82(+3.70%) |
Oct 24, 2018 | 51.34 | 52.06 | 49.04 | 49.10 | 5,336,217 | -2.61(-5.05%) |
Oct 23, 2018 | 50.85 | 52.03 | 50.41 | 51.71 | 4,102,182 | -0.49(-0.95%) |
Oct 22, 2018 | 51.64 | 52.51 | 51.34 | 52.21 | 3,137,474 | +0.70(+1.35%) |
Oct 19, 2018 | 51.53 | 51.96 | 51.17 | 51.51 | 3,949,075 | +0.08(+0.15%) |
Oct 18, 2018 | 51.86 | 52.13 | 50.21 | 51.43 | 4,359,585 | -0.70(-1.34%) |
Oct 17, 2018 | 52.09 | 52.16 | 51.18 | 52.13 | 2,772,342 | +0.12(+0.24%) |
Oct 16, 2018 | 52.05 | 52.64 | 51.69 | 52.01 | 3,924,676 | +0.16(+0.31%) |
Oct 15, 2018 | 52.99 | 53.53 | 51.83 | 51.85 | 3,718,005 | -1.80(-3.35%) |
Oct 12, 2018 | 54.51 | 54.51 | 53.07 | 53.65 | 3,572,633 | +0.31(+0.58%) |
Oct 11, 2018 | 53.81 | 54.52 | 53.11 | 53.34 | 2,805,061 | -0.51(-0.95%) |
Oct 10, 2018 | 56.11 | 56.36 | 53.82 | 53.85 | 4,280,557 | -2.35(-4.18%) |
Oct 09, 2018 | 56.97 | 57.08 | 56.13 | 56.20 | 1,980,847 | -0.90(-1.58%) |
Oct 08, 2018 | 56.66 | 57.17 | 56.26 | 57.10 | 1,776,493 | +0.38(+0.67%) |
Oct 05, 2018 | 57.07 | 57.39 | 56.06 | 56.72 | 2,029,003 | -0.63(-1.09%) |
Oct 04, 2018 | 57.84 | 58.25 | 56.96 | 57.34 | 1,849,912 | -0.34(-0.60%) |
Oct 03, 2018 | 57.86 | 57.90 | 57.38 | 57.69 | 2,342,859 | +0.08(+0.14%) |
Oct 02, 2018 | 56.65 | 57.71 | 56.52 | 57.61 | 2,627,704 | +0.88(+1.56%) |
Oct 01, 2018 | 56.27 | 57.20 | 55.95 | 56.73 | 3,469,614 | +0.75(+1.34%) |
Sep 28, 2018 | 55.55 | 56.15 | 55.49 | 55.98 | 2,068,790 | +0.34(+0.60%) |
Sep 27, 2018 | 55.68 | 55.98 | 55.31 | 55.64 | 1,725,370 | +0.14(+0.25%) |
Sep 26, 2018 | 56.52 | 56.62 | 55.43 | 55.50 | 2,206,273 | -1.20(-2.12%) |
Sep 25, 2018 | 56.14 | 56.85 | 56.12 | 56.70 | 2,072,424 | +0.85(+1.52%) |
Sep 24, 2018 | 56.47 | 57.06 | 55.79 | 55.85 | 1,560,690 | -0.60(-1.07%) |
Sep 21, 2018 | 56.60 | 56.89 | 55.79 | 56.46 | 3,683,618 | -0.03(-0.05%) |
Sep 20, 2018 | 57.71 | 57.79 | 56.36 | 56.48 | 1,972,804 | -0.38(-0.66%) |
Sep 19, 2018 | 56.78 | 57.32 | 56.61 | 56.86 | 1,900,391 | +0.50(+0.89%) |
Sep 18, 2018 | 55.68 | 56.82 | 55.59 | 56.36 | 2,277,364 | +1.07(+1.94%) |
Sep 17, 2018 | 55.00 | 55.94 | 54.99 | 55.29 | 1,493,923 | +0.41(+0.75%) |
Sep 14, 2018 | 55.60 | 55.64 | 54.25 | 54.88 | 2,827,315 | -0.81(-1.45%) |
Sep 13, 2018 | 56.27 | 56.46 | 55.51 | 55.68 | 1,625,736 | -0.05(-0.09%) |
Sep 12, 2018 | 55.25 | 55.95 | 54.94 | 55.74 | 1,752,319 | +0.75(+1.37%) |
Sep 11, 2018 | 54.14 | 55.11 | 53.75 | 54.98 | 2,402,985 | +0.23(+0.42%) |
Sep 10, 2018 | 55.60 | 55.78 | 54.71 | 54.75 | 1,482,611 | -0.70(-1.27%) |
Sep 07, 2018 | 55.86 | 55.86 | 54.84 | 55.46 | 2,395,230 | -0.06(-0.11%) |
Sep 06, 2018 | 55.22 | 56.24 | 55.13 | 55.52 | 1,993,179 | -0.28(-0.50%) |
Sep 05, 2018 | 54.40 | 55.95 | 54.23 | 55.80 | 3,658,429 | +1.25(+2.28%) |
Sep 04, 2018 | 54.16 | 54.81 | 53.72 | 54.55 | 3,240,324 | -0.25(-0.46%) |
Aug 31, 2018 | 54.81 | 54.81 | 54.81 | 0 | -0.25(-0.46%) | |
Aug 30, 2018 | 55.82 | 55.91 | 54.85 | 55.06 | 2,595,863 | -1.14(-2.03%) |
Aug 29, 2018 | 55.97 | 56.56 | 55.32 | 56.20 | 1,791,623 | +0.23(+0.41%) |
Aug 28, 2018 | 56.25 | 56.55 | 55.57 | 55.97 | 1,397,969 | +0.11(+0.19%) |
Aug 27, 2018 | 55.21 | 56.05 | 55.09 | 55.87 | 1,810,085 | +1.04(+1.90%) |
Aug 24, 2018 | 55.04 | 55.36 | 54.47 | 54.82 | 3,601,169 | +0.44(+0.81%) |
Aug 23, 2018 | 55.67 | 55.67 | 54.27 | 54.39 | 2,362,461 | -1.55(-2.77%) |
Aug 22, 2018 | 56.08 | 56.32 | 55.76 | 55.94 | 1,658,679 | -0.01(-0.02%) |
Aug 21, 2018 | 54.97 | 56.35 | 54.97 | 55.95 | 3,233,030 | +1.10(+2.00%) |
Aug 20, 2018 | 54.94 | 55.30 | 54.71 | 54.85 | 3,154,363 | +0.15(+0.27%) |
Aug 17, 2018 | 54.09 | 54.89 | 53.43 | 54.70 | 2,457,722 | +0.54(+1.00%) |
Aug 16, 2018 | 53.91 | 54.63 | 53.72 | 54.16 | 4,407,693 | +0.57(+1.06%) |
Aug 15, 2018 | 54.83 | 54.97 | 53.46 | 53.59 | 4,294,185 | -2.15(-3.85%) |
Aug 14, 2018 | 55.53 | 55.87 | 55.46 | 55.74 | 1,534,576 | +0.35(+0.63%) |
Aug 13, 2018 | 55.88 | 56.28 | 55.32 | 55.39 | 3,238,667 | -0.25(-0.46%) |
Aug 10, 2018 | 55.15 | 56.06 | 54.86 | 55.64 | 3,398,526 | +0.04(+0.06%) |
Aug 09, 2018 | 56.49 | 56.66 | 55.56 | 55.60 | 2,462,076 | -0.90(-1.60%) |
Aug 08, 2018 | 56.72 | 56.96 | 56.23 | 56.51 | 1,372,999 | -0.09(-0.15%) |
Aug 07, 2018 | 56.84 | 57.31 | 56.53 | 56.60 | 1,713,448 | +0.46(+0.83%) |
Aug 06, 2018 | 56.35 | 56.60 | 55.92 | 56.13 | 2,778,794 | -0.40(-0.71%) |
Aug 03, 2018 | 56.75 | 57.07 | 56.25 | 56.53 | 1,812,729 | -0.06(-0.11%) |
Aug 02, 2018 | 56.87 | 57.28 | 56.31 | 56.60 | 3,514,490 | -1.01(-1.75%) |
Aug 01, 2018 | 58.63 | 59.09 | 57.39 | 57.60 | 3,680,938 | -1.09(-1.85%) |
Jul 31, 2018 | 58.94 | 59.42 | 58.14 | 58.69 | 3,636,098 | -0.25(-0.42%) |
Jul 30, 2018 | 59.53 | 59.68 | 58.82 | 58.94 | 3,027,515 | -0.35(-0.59%) |
Jul 27, 2018 | 59.46 | 59.67 | 59.05 | 59.29 | 1,910,915 | +0.04(+0.07%) |
Jul 26, 2018 | 59.19 | 59.37 | 58.24 | 59.24 | 3,268,825 | -0.37(-0.62%) |
Jul 25, 2018 | 59.59 | 59.72 | 58.98 | 59.61 | 3,540,782 | +0.14(+0.24%) |
Jul 24, 2018 | 59.96 | 60.37 | 59.13 | 59.47 | 5,468,442 | +0.96(+1.65%) |
Jul 23, 2018 | 58.31 | 59.09 | 57.76 | 58.51 | 3,436,880 | +0.41(+0.71%) |
Jul 20, 2018 | 57.08 | 58.29 | 56.92 | 58.10 | 3,672,156 | +1.39(+2.44%) |
Jul 19, 2018 | 57.00 | 57.34 | 55.54 | 56.71 | 4,298,515 | -0.82(-1.43%) |
Jul 18, 2018 | 56.89 | 57.79 | 56.78 | 57.53 | 3,003,989 | +0.87(+1.53%) |
Jul 17, 2018 | 56.09 | 56.80 | 55.96 | 56.67 | 2,122,810 | +0.53(+0.95%) |
Jul 16, 2018 | 56.36 | 56.68 | 55.93 | 56.13 | 1,550,246 | -0.10(-0.17%) |
Jul 13, 2018 | 56.01 | 56.43 | 55.92 | 56.23 | 1,451,435 | +0.22(+0.39%) |
Jul 12, 2018 | 56.56 | 56.89 | 55.97 | 56.01 | 2,114,415 | -0.04(-0.08%) |
Jul 11, 2018 | 55.98 | 56.68 | 55.85 | 56.05 | 3,100,382 | -0.71(-1.25%) |
Jul 10, 2018 | 56.46 | 57.19 | 56.36 | 56.76 | 1,652,750 | +0.49(+0.87%) |
Jul 09, 2018 | 55.89 | 56.30 | 55.53 | 56.27 | 1,433,405 | +0.73(+1.31%) |
Jul 06, 2018 | 54.98 | 55.76 | 54.57 | 55.54 | 1,202,174 | +0.30(+0.54%) |
Jul 05, 2018 | 54.67 | 55.50 | 54.46 | 55.25 | 2,140,395 | +1.16(+2.14%) |
Jul 03, 2018 | 54.09 | 54.09 | 54.09 | 0 | -1.03(-1.86%) | |
Jul 02, 2018 | 54.39 | 55.27 | 54.37 | 55.11 | 1,716,547 | +0.31(+0.56%) |
Jun 29, 2018 | 55.16 | 55.46 | 54.79 | 54.81 | 2,011,631 | -0.18(-0.32%) |
Jun 28, 2018 | 54.85 | 55.18 | 54.10 | 54.98 | 2,160,079 | +0.08(+0.14%) |
Jun 27, 2018 | 56.07 | 56.35 | 54.89 | 54.90 | 2,006,087 | -0.98(-1.76%) |
Jun 26, 2018 | 55.53 | 56.13 | 55.25 | 55.89 | 2,116,726 | +0.58(+1.04%) |
Jun 25, 2018 | 57.05 | 57.18 | 54.51 | 55.31 | 3,587,841 | -2.39(-4.14%) |
Jun 22, 2018 | 57.20 | 57.83 | 56.80 | 57.70 | 2,932,125 | +1.16(+2.05%) |
Jun 21, 2018 | 57.15 | 57.22 | 56.36 | 56.54 | 2,659,840 | -0.88(-1.53%) |
Jun 20, 2018 | 57.59 | 57.59 | 56.48 | 57.42 | 2,554,754 | +0.36(+0.63%) |
Jun 19, 2018 | 56.92 | 57.33 | 55.84 | 57.06 | 3,564,852 | -1.12(-1.92%) |
Jun 18, 2018 | 57.71 | 58.50 | 57.57 | 58.18 | 2,794,130 | -0.09(-0.15%) |
Jun 15, 2018 | 59.73 | 57.87 | 58.27 | 4,461,666 | -1.46(-2.45%) | |
Jun 14, 2018 | 59.31 | 59.91 | 58.29 | 59.73 | 4,412,347 | +1.53(+2.64%) |
Jun 13, 2018 | 58.49 | 58.63 | 58.00 | 58.20 | 1,377,429 | -0.26(-0.45%) |
Jun 12, 2018 | 58.85 | 59.22 | 58.13 | 58.46 | 1,720,816 | -0.01(-0.01%) |
Jun 11, 2018 | 58.32 | 59.00 | 58.03 | 58.47 | 2,465,395 | +0.20(+0.34%) |
Jun 08, 2018 | 57.89 | 58.33 | 57.74 | 58.27 | 2,081,197 | +0.38(+0.66%) |
Jun 07, 2018 | 58.39 | 58.67 | 57.48 | 57.88 | 2,771,217 | -0.75(-1.28%) |
Jun 06, 2018 | 58.68 | 58.63 | 3,325,069 | +0.86(+1.49%) | ||
Jun 05, 2018 | 57.26 | 58.14 | 57.23 | 57.77 | 3,060,595 | +0.57(+0.99%) |
Jun 04, 2018 | 57.61 | 58.20 | 56.86 | 57.20 | 2,274,611 | -0.15(-0.26%) |
Jun 01, 2018 | 57.55 | 57.73 | 57.11 | 57.35 | 3,058,945 | +1.40(+2.51%) |
May 31, 2018 | 56.74 | 57.73 | 55.91 | 55.95 | 3,429,200 | +0.08(+0.14%) |
May 30, 2018 | 55.23 | 56.30 | 55.18 | 55.87 | 2,228,214 | +1.20(+2.20%) |
May 29, 2018 | 55.20 | 55.64 | 54.48 | 54.67 | 2,039,360 | -1.09(-1.95%) |
May 25, 2018 | 55.76 | 55.76 | 55.76 | 0 | -0.56(-0.99%) | |
May 24, 2018 | 56.07 | 56.42 | 55.49 | 56.32 | 4,276,528 | +0.34(+0.61%) |
May 23, 2018 | 56.19 | 56.22 | 55.40 | 55.98 | 1,443,007 | -0.72(-1.28%) |
May 22, 2018 | 57.09 | 57.65 | 56.66 | 56.70 | 1,776,074 | -0.11(-0.20%) |
May 21, 2018 | 57.18 | 57.21 | 56.08 | 56.81 | 1,689,714 | -0.31(-0.55%) |
May 18, 2018 | 57.20 | 57.61 | 56.62 | 57.13 | 2,046,112 | -0.19(-0.33%) |
May 17, 2018 | 56.83 | 57.74 | 56.66 | 57.32 | 3,240,239 | +0.68(+1.20%) |
May 16, 2018 | 54.91 | 56.71 | 54.88 | 56.64 | 4,034,962 | +1.73(+3.14%) |
May 15, 2018 | 54.27 | 54.95 | 54.06 | 54.91 | 2,843,912 | +0.21(+0.38%) |
May 14, 2018 | 55.24 | 55.26 | 54.45 | 54.70 | 3,254,253 | -0.31(-0.57%) |
May 11, 2018 | 55.69 | 56.05 | 54.87 | 55.02 | 3,465,878 | -0.64(-1.14%) |
May 10, 2018 | 54.91 | 56.14 | 54.76 | 55.65 | 2,383,680 | +0.99(+1.82%) |
May 09, 2018 | 54.93 | 55.04 | 54.43 | 54.66 | 1,574,600 | +0.08(+0.14%) |
May 08, 2018 | 54.60 | 55.04 | 54.10 | 54.58 | 2,119,982 | -0.19(-0.35%) |
May 07, 2018 | 54.99 | 55.18 | 54.51 | 54.77 | 1,822,286 | -0.09(-0.16%) |
May 04, 2018 | 52.99 | 55.10 | 52.87 | 54.86 | 2,751,864 | +1.50(+2.81%) |
May 03, 2018 | 53.04 | 53.78 | 52.72 | 53.36 | 2,612,843 | +0.20(+0.38%) |
May 02, 2018 | 52.89 | 53.72 | 52.88 | 53.16 | 2,506,494 | +0.55(+1.04%) |
May 01, 2018 | 53.49 | 53.82 | 52.13 | 52.61 | 3,778,742 | -1.10(-2.04%) |
Apr 30, 2018 | 54.23 | 54.48 | 53.20 | 53.71 | 2,626,894 | -0.36(-0.66%) |
Apr 27, 2018 | 54.74 | 55.00 | 53.28 | 54.07 | 2,711,916 | -0.97(-1.76%) |
Apr 26, 2018 | 55.54 | 55.58 | 54.01 | 55.03 | 2,251,478 | -0.03(-0.06%) |
Apr 25, 2018 | 54.03 | 55.34 | 53.81 | 55.07 | 2,289,267 | +0.80(+1.48%) |
Apr 24, 2018 | 55.35 | 55.93 | 53.04 | 54.27 | 5,206,758 | -0.54(-0.99%) |
Apr 23, 2018 | 55.09 | 55.47 | 54.50 | 54.81 | 2,683,548 | -0.58(-1.05%) |
Apr 20, 2018 | 56.83 | 56.85 | 54.91 | 55.39 | 3,275,372 | -1.38(-2.43%) |
Apr 19, 2018 | 56.05 | 57.61 | 55.14 | 56.77 | 4,610,826 | -0.25(-0.44%) |
Apr 18, 2018 | 56.84 | 57.66 | 56.56 | 57.02 | 4,418,012 | +1.12(+2.01%) |
Apr 17, 2018 | 55.06 | 56.09 | 54.93 | 55.90 | 2,953,708 | +1.46(+2.67%) |
Apr 16, 2018 | 54.17 | 54.60 | 53.71 | 54.44 | 2,039,144 | +0.72(+1.35%) |
Apr 13, 2018 | 54.33 | 54.63 | 53.21 | 53.72 | 1,709,583 | -0.25(-0.47%) |
Apr 12, 2018 | 53.41 | 54.36 | 53.36 | 53.97 | 1,630,918 | +0.82(+1.54%) |
Apr 11, 2018 | 53.84 | 54.05 | 52.85 | 53.15 | 1,903,080 | -1.03(-1.90%) |
Apr 10, 2018 | 53.79 | 54.59 | 53.48 | 54.18 | 3,137,718 | +1.41(+2.68%) |
Apr 09, 2018 | 53.29 | 53.61 | 52.70 | 52.77 | 1,608,043 | -0.13(-0.25%) |
Apr 06, 2018 | 54.44 | 54.47 | 52.38 | 52.90 | 2,178,820 | -2.10(-3.82%) |
Apr 05, 2018 | 53.77 | 55.18 | 53.74 | 55.00 | 4,424,970 | +1.72(+3.22%) |
Apr 04, 2018 | 51.51 | 53.38 | 51.38 | 53.28 | 2,692,209 | +0.30(+0.56%) |
Apr 03, 2018 | 52.64 | 53.22 | 52.40 | 52.99 | 1,800,853 | +0.82(+1.57%) |
Apr 02, 2018 | 52.99 | 53.45 | 51.67 | 52.17 | 2,165,329 | -1.08(-2.03%) |
Mar 29, 2018 | 53.25 | 53.25 | 53.25 | 0 | +1.54(+2.98%) | |
Mar 28, 2018 | 52.20 | 52.50 | 51.20 | 51.70 | 2,494,552 | -0.46(-0.89%) |
Mar 27, 2018 | 53.06 | 53.53 | 51.78 | 52.17 | 3,098,975 | -0.32(-0.61%) |
Mar 26, 2018 | 52.36 | 52.78 | 51.35 | 52.49 | 2,431,903 | +1.00(+1.95%) |
Mar 23, 2018 | 53.15 | 53.30 | 51.36 | 51.48 | 3,702,209 | -1.43(-2.70%) |
Mar 22, 2018 | 55.96 | 55.96 | 52.87 | 52.91 | 4,178,474 | -3.69(-6.52%) |
Mar 21, 2018 | 55.86 | 56.94 | 55.77 | 56.60 | 2,942,951 | +1.00(+1.79%) |
Mar 20, 2018 | 56.76 | 57.23 | 55.58 | 55.60 | 3,375,097 | -0.98(-1.73%) |
Mar 19, 2018 | 57.57 | 57.64 | 56.04 | 56.58 | 2,472,379 | -1.09(-1.89%) |
Mar 16, 2018 | 57.33 | 58.34 | 56.90 | 57.67 | 3,524,098 | +0.36(+0.62%) |
Mar 15, 2018 | 57.28 | 58.00 | 57.16 | 57.32 | 1,879,064 | +0.16(+0.27%) |
Mar 14, 2018 | 58.89 | 59.00 | 57.04 | 57.16 | 2,640,798 | -1.33(-2.27%) |
Mar 13, 2018 | 58.71 | 59.74 | 58.27 | 58.49 | 2,477,965 | -0.14(-0.24%) |
Mar 12, 2018 | 58.01 | 58.84 | 58.01 | 58.63 | 1,877,478 | +0.46(+0.79%) |
Mar 09, 2018 | 59.13 | 59.53 | 57.70 | 58.17 | 3,642,008 | -0.41(-0.69%) |
Mar 08, 2018 | 60.13 | 60.13 | 58.03 | 58.58 | 3,701,375 | -1.60(-2.66%) |
Mar 07, 2018 | 60.45 | 60.18 | 4,323,357 | +1.47(+2.51%) | ||
Mar 06, 2018 | 58.98 | 59.23 | 57.77 | 58.71 | 3,571,700 | -0.07(-0.12%) |
Mar 05, 2018 | 58.30 | 59.87 | 58.25 | 58.77 | 3,854,277 | -0.02(-0.03%) |
Mar 02, 2018 | 58.19 | 59.03 | 57.13 | 58.79 | 4,476,267 | +0.30(+0.52%) |
Mar 01, 2018 | 57.59 | 59.13 | 57.16 | 58.49 | 5,879,039 | +1.84(+3.26%) |
Feb 28, 2018 | 58.58 | 58.70 | 56.64 | 56.64 | 3,004,859 | -1.64(-2.81%) |
Feb 27, 2018 | 58.57 | 59.29 | 58.26 | 58.28 | 1,982,665 | -0.51(-0.87%) |
Feb 26, 2018 | 58.93 | 59.28 | 57.99 | 58.79 | 1,967,864 | +0.81(+1.40%) |
Feb 23, 2018 | 58.23 | 58.40 | 57.29 | 57.98 | 1,516,040 | -0.01(-0.02%) |
Feb 22, 2018 | 57.86 | 57.99 | 3,009,353 | +0.09(+0.15%) | ||
Feb 21, 2018 | 58.52 | 59.08 | 57.90 | 57.90 | 1,885,778 | -0.61(-1.05%) |
Feb 20, 2018 | 58.92 | 59.86 | 58.12 | 58.52 | 3,987,096 | -0.85(-1.43%) |
Feb 16, 2018 | 59.36 | 59.36 | 59.36 | 0 | +2.56(+4.51%) | |
Feb 15, 2018 | 57.04 | 57.16 | 56.06 | 56.80 | 2,914,614 | +0.34(+0.60%) |
Feb 14, 2018 | 54.85 | 56.63 | 54.85 | 56.46 | 3,551,316 | +0.96(+1.73%) |
Feb 13, 2018 | 54.75 | 55.77 | 54.32 | 55.50 | 3,685,513 | +0.55(+1.01%) |
Feb 12, 2018 | 53.92 | 55.46 | 53.65 | 54.95 | 3,232,913 | +1.45(+2.70%) |
Feb 09, 2018 | 53.42 | 53.93 | 51.53 | 53.50 | 3,800,490 | +1.20(+2.30%) |
Feb 08, 2018 | 54.60 | 54.63 | 52.30 | 52.30 | 3,881,661 | -2.20(-4.04%) |
Feb 07, 2018 | 54.92 | 55.26 | 54.50 | 54.50 | 3,640,116 | -0.59(-1.07%) |
Feb 06, 2018 | 52.87 | 55.28 | 52.24 | 55.09 | 6,560,771 | +0.55(+1.01%) |
Feb 05, 2018 | 55.09 | 56.13 | 53.57 | 54.54 | 3,879,423 | -1.10(-1.98%) |
Feb 02, 2018 | 56.99 | 57.06 | 55.50 | 55.64 | 4,403,621 | -1.85(-3.22%) |
Feb 01, 2018 | 57.73 | 58.12 | 57.57 | 57.49 | 3,705,502 | -0.50(-0.87%) |
Jan 31, 2018 | 58.84 | 58.89 | 57.46 | 58.00 | 5,629,317 | +0.12(+0.21%) |
Jan 30, 2018 | 60.29 | 60.65 | 59.81 | 57.87 | 5,097,470 | -1.92(-3.22%) |
Jan 29, 2018 | 60.16 | 60.60 | 59.74 | 59.80 | 2,826,622 | -0.43(-0.72%) |
Jan 26, 2018 | 59.24 | 60.24 | 58.97 | 60.23 | 3,207,686 | +1.13(+1.91%) |
Jan 25, 2018 | 60.38 | 60.42 | 58.89 | 59.10 | 4,453,649 | -0.67(-1.12%) |
Jan 24, 2018 | 60.17 | 60.55 | 59.64 | 59.77 | 2,159,964 | +0.03(+0.04%) |
Jan 23, 2018 | 59.49 | 60.35 | 58.64 | 59.74 | 3,217,600 | -0.01(-0.01%) |
Jan 22, 2018 | 59.65 | 59.85 | 59.05 | 59.75 | 2,807,663 | +0.23(+0.39%) |
Jan 19, 2018 | 59.93 | 59.96 | 59.09 | 59.52 | 3,778,665 | -0.09(-0.15%) |
Jan 18, 2018 | 59.80 | 60.13 | 59.33 | 59.61 | 3,230,748 | -0.38(-0.64%) |
Jan 17, 2018 | 60.10 | 60.24 | 59.41 | 59.99 | 2,253,948 | +0.27(+0.45%) |
Jan 16, 2018 | 59.82 | 60.80 | 59.13 | 59.72 | 4,835,877 | -0.06(-0.10%) |
Jan 12, 2018 | 59.78 | 59.78 | 59.78 | 0 | -1.00(-1.65%) | |
Jan 11, 2018 | 60.07 | 60.78 | 59.68 | 60.78 | 2,340,879 | +1.07(+1.80%) |
Jan 10, 2018 | 59.81 | 59.71 | 2,931,577 | +1.00(+1.71%) | ||
Jan 09, 2018 | 59.10 | 59.10 | 58.64 | 58.71 | 3,796,839 | -0.40(-0.67%) |
Jan 08, 2018 | 58.72 | 59.18 | 58.48 | 59.10 | 3,600,136 | +0.33(+0.56%) |
Jan 05, 2018 | 58.35 | 58.82 | 57.76 | 58.77 | 3,072,113 | +0.55(+0.95%) |
Jan 04, 2018 | 58.49 | 58.59 | 57.68 | 58.22 | 2,919,295 | -0.15(-0.25%) |
Jan 03, 2018 | 57.85 | 58.66 | 57.55 | 58.37 | 4,355,618 | +0.75(+1.31%) |