Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 66.76 | 67.28 | 66.58 | 67.24 | 9,542,808 | +0.32(+0.48%) |
Dec 30, 2019 | 67.46 | 67.69 | 66.78 | 66.92 | 11,981,870 | -0.13(-0.20%) |
Dec 27, 2019 | 67.33 | 67.49 | 66.98 | 67.06 | 12,912,018 | -0.13(-0.20%) |
Dec 26, 2019 | 66.28 | 67.20 | 66.20 | 67.19 | 14,248,596 | +1.04(+1.58%) |
Dec 24, 2019 | 66.24 | 66.44 | 66.04 | 66.15 | 5,436,976 | -0.14(-0.22%) |
Dec 23, 2019 | 66.22 | 66.47 | 66.02 | 66.29 | 10,997,619 | +0.21(+0.32%) |
Dec 20, 2019 | 66.44 | 66.53 | 65.68 | 66.08 | 38,042,204 | +0.26(+0.40%) |
Dec 19, 2019 | 65.65 | 66.09 | 65.60 | 65.82 | 15,452,589 | +0.24(+0.36%) |
Dec 18, 2019 | 65.40 | 65.93 | 65.36 | 65.58 | 15,021,152 | +0.15(+0.23%) |
Dec 17, 2019 | 65.05 | 65.76 | 64.92 | 65.43 | 17,119,528 | +0.70(+1.08%) |
Dec 16, 2019 | 65.11 | 65.31 | 64.73 | 64.73 | 16,594,403 | +0.44(+0.68%) |
Dec 13, 2019 | 64.85 | 65.51 | 64.02 | 64.30 | 15,976,480 | -0.56(-0.86%) |
Dec 12, 2019 | 63.81 | 65.25 | 63.65 | 64.85 | 18,806,426 | +1.26(+1.99%) |
Dec 11, 2019 | 64.07 | 64.14 | 63.55 | 63.59 | 12,457,084 | -0.19(-0.30%) |
Dec 10, 2019 | 63.19 | 64.19 | 63.02 | 63.78 | 15,468,580 | +0.38(+0.60%) |
Dec 09, 2019 | 63.28 | 63.90 | 63.19 | 63.40 | 10,475,579 | -0.40(-0.63%) |
Dec 06, 2019 | 63.91 | 64.15 | 63.63 | 63.81 | 11,737,820 | +0.93(+1.47%) |
Dec 05, 2019 | 62.83 | 63.00 | 62.58 | 62.88 | 11,383,399 | +0.40(+0.65%) |
Dec 04, 2019 | 62.14 | 62.78 | 61.80 | 62.48 | 9,821,274 | +0.76(+1.23%) |
Dec 03, 2019 | 61.76 | 61.84 | 61.02 | 61.72 | 16,381,085 | -1.00(-1.60%) |
Dec 02, 2019 | 63.48 | 63.91 | 62.65 | 62.72 | 13,170,374 | -0.51(-0.80%) |
Nov 29, 2019 | 63.49 | 63.80 | 63.12 | 63.23 | 7,421,814 | -0.51(-0.79%) |
Nov 27, 2019 | 63.83 | 64.08 | 63.55 | 63.73 | 9,021,589 | +0.22(+0.34%) |
Nov 26, 2019 | 63.83 | 63.83 | 62.97 | 63.51 | 13,433,335 | -0.19(-0.29%) |
Nov 25, 2019 | 63.07 | 63.84 | 63.02 | 63.70 | 13,660,451 | +0.68(+1.08%) |
Nov 22, 2019 | 62.37 | 63.06 | 62.26 | 63.02 | 9,398,573 | +0.82(+1.31%) |
Nov 21, 2019 | 62.35 | 62.81 | 61.87 | 62.20 | 10,198,882 | -0.01(-0.01%) |
Nov 20, 2019 | 62.81 | 62.89 | 61.63 | 62.21 | 15,207,512 | -0.77(-1.22%) |
Nov 19, 2019 | 63.10 | 63.33 | 62.68 | 62.97 | 10,806,408 | +0.35(+0.56%) |
Nov 18, 2019 | 62.53 | 62.82 | 61.91 | 62.62 | 10,129,321 | +0.00(+0.00%) |
Nov 15, 2019 | 62.57 | 62.67 | 62.02 | 62.62 | 12,231,475 | +0.47(+0.76%) |
Nov 14, 2019 | 61.96 | 62.29 | 61.72 | 62.15 | 11,223,705 | -0.06(-0.09%) |
Nov 13, 2019 | 62.49 | 63.05 | 62.04 | 62.21 | 16,699,466 | -0.98(-1.55%) |
Nov 12, 2019 | 63.59 | 63.93 | 63.13 | 63.19 | 13,148,214 | -0.45(-0.70%) |
Nov 11, 2019 | 63.50 | 64.04 | 63.33 | 63.63 | 7,152,667 | -0.44(-0.68%) |
Nov 08, 2019 | 63.53 | 64.07 | 63.17 | 64.07 | 9,418,651 | +0.26(+0.41%) |
Nov 07, 2019 | 63.47 | 64.20 | 63.47 | 63.81 | 17,029,060 | +1.17(+1.87%) |
Nov 06, 2019 | 62.64 | 63.17 | 62.26 | 62.64 | 15,003,565 | -0.35(-0.55%) |
Nov 05, 2019 | 63.29 | 63.94 | 62.82 | 62.98 | 17,111,406 | -0.27(-0.43%) |
Nov 04, 2019 | 63.08 | 63.35 | 62.38 | 63.25 | 14,949,785 | +1.10(+1.77%) |
Nov 01, 2019 | 60.81 | 62.28 | 60.69 | 62.15 | 15,368,293 | +2.10(+3.49%) |
Oct 31, 2019 | 60.47 | 60.98 | 59.61 | 60.05 | 20,179,174 | -0.93(-1.52%) |
Oct 30, 2019 | 60.80 | 61.30 | 60.25 | 60.98 | 14,875,157 | -0.10(-0.16%) |
Oct 29, 2019 | 61.12 | 61.67 | 60.77 | 61.08 | 11,476,137 | -0.42(-0.68%) |
Oct 28, 2019 | 61.62 | 62.08 | 61.38 | 61.50 | 15,659,506 | +0.35(+0.57%) |
Oct 25, 2019 | 60.15 | 61.36 | 60.01 | 61.15 | 12,561,212 | +0.73(+1.20%) |
Oct 24, 2019 | 60.63 | 60.89 | 60.05 | 60.42 | 8,933,637 | -0.13(-0.21%) |
Oct 23, 2019 | 60.09 | 60.56 | 59.95 | 60.55 | 12,358,674 | +0.33(+0.54%) |
Oct 22, 2019 | 59.94 | 60.90 | 59.73 | 60.22 | 13,234,169 | +0.21(+0.35%) |
Oct 21, 2019 | 58.93 | 60.08 | 58.93 | 60.01 | 15,685,644 | +1.73(+2.97%) |
Oct 18, 2019 | 57.93 | 58.57 | 57.78 | 58.28 | 12,466,323 | +0.12(+0.20%) |
Oct 17, 2019 | 58.52 | 58.78 | 57.81 | 58.17 | 13,625,542 | +0.08(+0.14%) |
Oct 16, 2019 | 59.18 | 59.72 | 58.01 | 58.08 | 20,769,426 | -1.44(-2.42%) |
Oct 15, 2019 | 58.64 | 60.24 | 57.41 | 59.52 | 26,370,766 | +0.82(+1.40%) |
Oct 14, 2019 | 58.11 | 58.92 | 58.05 | 58.70 | 13,748,083 | +0.12(+0.20%) |
Oct 11, 2019 | 58.49 | 59.28 | 58.49 | 58.58 | 17,863,426 | +1.24(+2.16%) |
Oct 10, 2019 | 56.64 | 57.91 | 56.45 | 57.35 | 11,868,091 | +0.99(+1.76%) |
Oct 09, 2019 | 55.99 | 56.64 | 55.82 | 56.35 | 10,034,506 | +0.86(+1.55%) |
Oct 08, 2019 | 56.02 | 56.14 | 55.18 | 55.49 | 16,168,679 | -1.46(-2.57%) |
Oct 07, 2019 | 56.72 | 57.53 | 56.72 | 56.95 | 9,382,136 | -0.02(-0.04%) |
Oct 04, 2019 | 55.79 | 57.03 | 55.71 | 56.98 | 13,191,695 | +1.24(+2.22%) |
Oct 03, 2019 | 55.22 | 55.77 | 54.15 | 55.74 | 15,206,231 | +0.37(+0.66%) |
Oct 02, 2019 | 56.63 | 56.66 | 55.32 | 55.37 | 18,081,472 | -1.58(-2.77%) |
Oct 01, 2019 | 58.14 | 58.73 | 56.84 | 56.95 | 14,922,448 | -0.78(-1.35%) |
Sep 30, 2019 | 58.29 | 58.42 | 57.67 | 57.73 | 10,383,360 | -0.32(-0.55%) |
Sep 27, 2019 | 58.35 | 58.80 | 57.71 | 58.05 | 13,834,026 | +0.29(+0.51%) |
Sep 26, 2019 | 57.93 | 58.11 | 57.50 | 57.76 | 10,244,748 | -0.23(-0.39%) |
Sep 25, 2019 | 56.75 | 58.25 | 56.72 | 57.98 | 14,673,881 | +1.24(+2.18%) |
Sep 24, 2019 | 58.08 | 58.14 | 56.46 | 56.74 | 20,144,894 | -1.38(-2.37%) |
Sep 23, 2019 | 57.35 | 58.25 | 57.34 | 58.12 | 11,487,669 | +0.17(+0.29%) |
Sep 20, 2019 | 58.62 | 58.95 | 57.94 | 57.96 | 31,222,526 | -0.32(-0.55%) |
Sep 19, 2019 | 58.55 | 58.89 | 58.16 | 58.27 | 12,124,773 | -0.30(-0.51%) |
Sep 18, 2019 | 57.84 | 58.79 | 57.63 | 58.57 | 13,554,719 | +0.51(+0.88%) |
Sep 17, 2019 | 58.32 | 58.32 | 57.39 | 58.06 | 13,092,169 | -0.29(-0.50%) |
Sep 16, 2019 | 57.63 | 58.59 | 57.63 | 58.36 | 14,435,264 | -0.47(-0.80%) |
Sep 13, 2019 | 58.78 | 59.12 | 58.37 | 58.83 | 17,126,804 | +0.91(+1.57%) |
Sep 12, 2019 | 56.92 | 58.55 | 56.77 | 57.91 | 18,579,708 | +0.33(+0.58%) |
Sep 11, 2019 | 57.43 | 57.84 | 56.92 | 57.58 | 14,187,456 | -0.07(-0.12%) |
Sep 10, 2019 | 57.81 | 58.51 | 57.20 | 57.65 | 21,713,562 | +0.16(+0.28%) |
Sep 09, 2019 | 55.79 | 57.91 | 55.73 | 57.49 | 24,162,348 | +2.36(+4.27%) |
Sep 06, 2019 | 55.32 | 55.57 | 54.95 | 55.13 | 12,535,725 | -0.31(-0.56%) |
Sep 05, 2019 | 54.86 | 56.23 | 54.83 | 55.44 | 17,619,730 | +1.72(+3.20%) |
Sep 04, 2019 | 53.49 | 53.89 | 53.35 | 53.72 | 11,595,524 | +0.72(+1.36%) |
Sep 03, 2019 | 53.49 | 53.52 | 52.08 | 53.00 | 14,348,954 | -0.78(-1.45%) |
Aug 30, 2019 | 53.77 | 54.17 | 53.64 | 53.78 | 14,176,969 | +0.38(+0.70%) |
Aug 29, 2019 | 52.91 | 53.68 | 52.73 | 53.40 | 13,735,427 | +1.29(+2.47%) |
Aug 28, 2019 | 51.23 | 52.48 | 51.23 | 52.11 | 14,774,773 | +0.59(+1.14%) |
Aug 27, 2019 | 52.66 | 52.73 | 51.11 | 51.53 | 20,604,490 | -0.89(-1.69%) |
Aug 26, 2019 | 52.29 | 52.50 | 51.96 | 52.42 | 12,718,454 | +0.64(+1.24%) |
Aug 23, 2019 | 52.88 | 53.59 | 51.41 | 51.77 | 21,540,072 | -1.64(-3.07%) |
Aug 22, 2019 | 53.33 | 53.66 | 52.99 | 53.41 | 11,629,656 | +0.55(+1.04%) |
Aug 21, 2019 | 53.59 | 53.63 | 52.70 | 52.86 | 17,581,586 | -0.14(-0.27%) |
Aug 20, 2019 | 53.25 | 53.55 | 52.94 | 53.00 | 11,749,072 | -0.74(-1.38%) |
Aug 19, 2019 | 54.17 | 54.25 | 53.62 | 53.74 | 15,929,416 | +0.69(+1.31%) |
Aug 16, 2019 | 51.76 | 53.20 | 51.69 | 53.05 | 19,684,758 | +1.81(+3.52%) |
Aug 15, 2019 | 51.80 | 52.12 | 50.74 | 51.25 | 19,550,444 | -0.08(-0.15%) |
Aug 14, 2019 | 52.55 | 52.68 | 51.13 | 51.32 | 35,142,052 | -2.86(-5.28%) |
Aug 13, 2019 | 53.40 | 55.12 | 53.08 | 54.18 | 22,866,334 | +0.49(+0.92%) |
Aug 12, 2019 | 54.00 | 54.15 | 53.35 | 53.69 | 14,918,995 | -1.51(-2.74%) |
Aug 09, 2019 | 55.43 | 55.63 | 54.50 | 55.20 | 16,279,140 | -0.58(-1.03%) |
Aug 08, 2019 | 55.03 | 55.82 | 54.85 | 55.78 | 16,245,529 | +1.34(+2.46%) |
Aug 07, 2019 | 54.01 | 54.59 | 53.18 | 54.44 | 22,037,264 | -0.93(-1.68%) |
Aug 06, 2019 | 55.16 | 55.43 | 54.18 | 55.37 | 14,850,927 | +0.89(+1.64%) |
Aug 05, 2019 | 54.82 | 55.01 | 53.97 | 54.47 | 25,298,434 | -2.03(-3.59%) |
Aug 02, 2019 | 56.50 | 56.88 | 55.68 | 56.50 | 17,675,202 | -0.19(-0.34%) |
Aug 01, 2019 | 58.62 | 58.97 | 56.07 | 56.69 | 27,202,830 | -2.33(-3.95%) |
Jul 31, 2019 | 59.22 | 59.44 | 58.73 | 59.03 | 16,416,800 | -0.46(-0.77%) |
Jul 30, 2019 | 58.92 | 59.48 | 58.54 | 59.48 | 11,101,396 | -0.04(-0.07%) |
Jul 29, 2019 | 59.65 | 60.00 | 59.50 | 59.52 | 10,321,215 | -0.33(-0.55%) |
Jul 26, 2019 | 59.85 | 60.25 | 59.59 | 59.85 | 12,810,444 | +0.64(+1.08%) |
Jul 25, 2019 | 60.52 | 60.62 | 58.83 | 59.22 | 18,913,612 | -1.34(-2.22%) |
Jul 24, 2019 | 59.44 | 60.62 | 59.44 | 60.56 | 15,084,979 | +0.85(+1.42%) |
Jul 23, 2019 | 59.17 | 59.87 | 59.14 | 59.71 | 14,229,055 | +0.73(+1.24%) |
Jul 22, 2019 | 58.66 | 59.13 | 58.63 | 58.98 | 9,561,784 | +0.16(+0.27%) |
Jul 19, 2019 | 59.50 | 59.86 | 58.78 | 58.83 | 13,484,005 | -0.72(-1.21%) |
Jul 18, 2019 | 58.51 | 59.64 | 58.46 | 59.55 | 16,166,847 | +0.80(+1.37%) |
Jul 17, 2019 | 59.05 | 59.31 | 58.58 | 58.74 | 14,801,816 | -0.41(-0.70%) |
Jul 16, 2019 | 59.47 | 59.72 | 58.97 | 59.16 | 19,911,498 | -0.24(-0.41%) |
Jul 15, 2019 | 59.50 | 59.85 | 58.13 | 59.40 | 28,167,512 | -0.13(-0.22%) |
Jul 12, 2019 | 59.63 | 59.74 | 59.37 | 59.53 | 18,512,508 | +0.13(+0.22%) |
Jul 11, 2019 | 59.25 | 59.72 | 58.97 | 59.40 | 12,944,282 | +0.40(+0.67%) |
Jul 10, 2019 | 59.31 | 59.66 | 58.60 | 59.00 | 14,651,243 | -0.36(-0.60%) |
Jul 09, 2019 | 58.50 | 59.45 | 58.40 | 59.36 | 11,426,123 | +0.36(+0.60%) |
Jul 08, 2019 | 58.69 | 59.46 | 58.59 | 59.00 | 12,292,460 | -0.22(-0.38%) |
Jul 05, 2019 | 59.12 | 59.56 | 58.88 | 59.22 | 10,979,760 | +0.46(+0.78%) |
Jul 03, 2019 | 58.65 | 59.06 | 58.30 | 58.77 | 9,201,520 | +0.34(+0.58%) |
Jul 02, 2019 | 58.36 | 58.88 | 58.14 | 58.43 | 12,384,377 | -0.25(-0.42%) |
Jul 01, 2019 | 58.78 | 59.42 | 58.22 | 58.68 | 16,390,874 | +0.59(+1.01%) |
Jun 28, 2019 | 57.47 | 58.23 | 57.34 | 58.09 | 24,580,226 | +1.56(+2.76%) |
Jun 27, 2019 | 56.09 | 56.76 | 56.01 | 56.53 | 14,430,164 | +0.77(+1.38%) |
Jun 26, 2019 | 55.61 | 56.17 | 55.38 | 55.76 | 16,460,471 | +0.56(+1.02%) |
Jun 25, 2019 | 55.96 | 55.97 | 55.14 | 55.19 | 17,125,296 | -0.72(-1.29%) |
Jun 24, 2019 | 56.25 | 56.82 | 55.89 | 55.91 | 13,530,930 | -0.46(-0.82%) |
Jun 21, 2019 | 56.43 | 57.20 | 56.25 | 56.38 | 23,511,954 | -0.11(-0.19%) |
Jun 20, 2019 | 56.87 | 57.00 | 55.77 | 56.49 | 18,755,616 | +0.42(+0.75%) |
Jun 19, 2019 | 56.54 | 56.89 | 56.06 | 56.06 | 14,871,038 | -0.32(-0.57%) |
Jun 18, 2019 | 55.42 | 56.61 | 55.16 | 56.39 | 14,707,008 | +1.19(+2.16%) |
Jun 17, 2019 | 55.99 | 56.00 | 55.08 | 55.19 | 9,808,722 | -0.78(-1.39%) |
Jun 14, 2019 | 55.70 | 56.18 | 55.16 | 55.97 | 10,732,254 | +0.33(+0.60%) |
Jun 13, 2019 | 55.43 | 55.93 | 55.38 | 55.64 | 11,397,377 | +0.22(+0.40%) |
Jun 12, 2019 | 56.11 | 56.25 | 55.27 | 55.42 | 11,909,047 | -0.89(-1.58%) |
Jun 11, 2019 | 56.06 | 56.43 | 55.71 | 56.30 | 11,815,848 | +0.63(+1.13%) |
Jun 10, 2019 | 55.48 | 56.39 | 55.35 | 55.67 | 13,255,028 | +1.19(+2.18%) |
Jun 07, 2019 | 54.88 | 55.41 | 54.43 | 54.49 | 14,074,140 | -0.65(-1.17%) |
Jun 06, 2019 | 54.60 | 55.38 | 54.33 | 55.13 | 13,103,135 | +0.57(+1.05%) |
Jun 05, 2019 | 54.29 | 54.76 | 53.50 | 54.56 | 15,113,083 | -0.08(-0.15%) |
Jun 04, 2019 | 52.91 | 54.70 | 52.89 | 54.65 | 21,382,556 | +2.71(+5.22%) |
Jun 03, 2019 | 51.51 | 52.07 | 51.38 | 51.93 | 23,659,960 | +0.38(+0.74%) |
May 31, 2019 | 51.75 | 52.15 | 51.40 | 51.55 | 24,074,120 | -1.21(-2.30%) |
May 30, 2019 | 53.72 | 54.12 | 52.46 | 52.76 | 16,007,547 | -0.08(-0.16%) |
May 29, 2019 | 52.38 | 52.95 | 52.02 | 52.85 | 16,167,583 | -0.07(-0.13%) |
May 28, 2019 | 53.16 | 53.46 | 52.91 | 52.91 | 17,248,060 | -0.50(-0.93%) |
May 24, 2019 | 53.33 | 53.68 | 53.14 | 53.41 | 11,373,746 | +0.41(+0.77%) |
May 23, 2019 | 52.94 | 53.04 | 52.32 | 53.00 | 17,458,466 | -0.63(-1.18%) |
May 22, 2019 | 54.61 | 54.68 | 53.62 | 53.63 | 15,145,698 | -1.18(-2.15%) |
May 21, 2019 | 54.33 | 54.82 | 54.08 | 54.81 | 13,323,565 | +0.93(+1.72%) |
May 20, 2019 | 53.71 | 54.33 | 53.52 | 53.88 | 13,976,857 | -0.09(-0.17%) |
May 17, 2019 | 53.89 | 54.69 | 53.82 | 53.97 | 13,868,346 | -0.75(-1.38%) |
May 16, 2019 | 54.17 | 55.07 | 54.06 | 54.73 | 12,737,837 | +0.92(+1.71%) |
May 15, 2019 | 53.47 | 54.10 | 53.10 | 53.81 | 17,561,116 | -0.32(-0.60%) |
May 14, 2019 | 53.60 | 54.72 | 53.38 | 54.13 | 18,200,010 | +0.73(+1.37%) |
May 13, 2019 | 54.85 | 55.02 | 53.05 | 53.40 | 28,314,106 | -2.92(-5.18%) |
May 10, 2019 | 55.80 | 56.49 | 55.19 | 56.32 | 14,851,141 | +0.22(+0.40%) |
May 09, 2019 | 55.43 | 56.29 | 55.10 | 56.10 | 20,484,616 | -0.49(-0.86%) |
May 08, 2019 | 56.30 | 57.11 | 56.16 | 56.59 | 11,417,460 | +0.05(+0.09%) |
May 07, 2019 | 57.52 | 57.65 | 56.09 | 56.54 | 21,294,128 | -1.87(-3.20%) |
May 06, 2019 | 57.27 | 58.62 | 57.03 | 58.40 | 14,467,698 | -0.22(-0.37%) |
May 03, 2019 | 58.39 | 58.88 | 58.06 | 58.62 | 13,848,092 | +0.63(+1.09%) |
May 02, 2019 | 57.48 | 58.09 | 57.26 | 57.99 | 14,782,933 | +0.33(+0.57%) |
May 01, 2019 | 58.25 | 58.66 | 57.48 | 57.66 | 16,090,262 | -0.61(-1.05%) |
Apr 30, 2019 | 58.53 | 58.79 | 57.87 | 58.27 | 13,495,064 | -0.27(-0.46%) |
Apr 29, 2019 | 57.44 | 59.29 | 57.35 | 58.54 | 19,999,342 | +1.25(+2.19%) |
Apr 26, 2019 | 56.79 | 57.35 | 56.46 | 57.29 | 12,973,830 | +0.64(+1.13%) |
Apr 25, 2019 | 56.50 | 57.02 | 56.17 | 56.65 | 10,814,550 | -0.08(-0.15%) |
Apr 24, 2019 | 56.86 | 57.05 | 56.37 | 56.73 | 11,766,974 | -0.30(-0.53%) |
Apr 23, 2019 | 56.74 | 57.11 | 56.35 | 57.03 | 16,022,294 | +0.09(+0.16%) |
Apr 22, 2019 | 57.35 | 57.45 | 56.88 | 56.94 | 16,010,675 | -0.48(-0.83%) |
Apr 18, 2019 | 57.70 | 58.01 | 57.38 | 57.42 | 16,396,803 | -0.56(-0.97%) |
Apr 17, 2019 | 57.65 | 58.31 | 57.33 | 57.98 | 24,884,420 | +0.86(+1.50%) |
Apr 16, 2019 | 55.63 | 57.21 | 55.54 | 57.12 | 22,607,512 | +1.59(+2.86%) |
Apr 15, 2019 | 55.54 | 55.86 | 54.62 | 55.53 | 23,652,268 | -0.03(-0.06%) |
Apr 12, 2019 | 55.29 | 56.29 | 54.92 | 55.57 | 23,343,090 | +1.24(+2.29%) |
Apr 11, 2019 | 54.23 | 54.76 | 53.83 | 54.32 | 13,779,994 | +0.32(+0.60%) |
Apr 10, 2019 | 53.97 | 54.14 | 53.39 | 54.00 | 14,915,407 | +0.26(+0.49%) |
Apr 09, 2019 | 54.07 | 54.07 | 53.31 | 53.74 | 12,401,369 | -0.72(-1.32%) |
Apr 08, 2019 | 53.68 | 54.48 | 53.59 | 54.45 | 12,699,409 | +0.43(+0.79%) |
Apr 05, 2019 | 54.34 | 54.73 | 53.73 | 54.02 | 13,422,405 | -0.22(-0.41%) |
Apr 04, 2019 | 53.41 | 54.56 | 53.41 | 54.25 | 14,457,916 | +0.63(+1.17%) |
Apr 03, 2019 | 53.56 | 53.86 | 53.18 | 53.62 | 14,024,725 | +0.53(+0.99%) |
Apr 02, 2019 | 52.94 | 53.46 | 52.68 | 53.09 | 12,028,885 | +0.05(+0.09%) |
Apr 01, 2019 | 51.80 | 53.27 | 51.77 | 53.04 | 21,519,484 | +1.76(+3.44%) |
Mar 29, 2019 | 51.37 | 51.77 | 51.07 | 51.28 | 16,266,368 | +0.20(+0.39%) |
Mar 28, 2019 | 50.23 | 51.10 | 50.13 | 51.08 | 14,650,286 | +1.03(+2.06%) |
Mar 27, 2019 | 50.59 | 50.82 | 50.04 | 50.05 | 19,847,072 | -0.40(-0.80%) |
Mar 26, 2019 | 50.27 | 50.56 | 49.89 | 50.46 | 17,883,488 | +0.73(+1.48%) |
Mar 25, 2019 | 50.26 | 50.82 | 49.49 | 49.72 | 25,357,256 | -0.54(-1.07%) |
Mar 22, 2019 | 51.91 | 52.11 | 49.82 | 50.26 | 33,400,278 | -2.41(-4.58%) |
Mar 21, 2019 | 52.47 | 53.00 | 51.86 | 52.67 | 22,613,516 | -0.32(-0.61%) |
Mar 20, 2019 | 53.79 | 54.07 | 52.93 | 52.99 | 21,219,608 | -1.10(-2.03%) |
Mar 19, 2019 | 54.77 | 55.08 | 53.86 | 54.09 | 15,438,057 | -0.25(-0.45%) |
Mar 18, 2019 | 53.74 | 54.54 | 53.74 | 54.34 | 18,872,262 | +0.61(+1.14%) |
Mar 15, 2019 | 52.88 | 53.79 | 52.76 | 53.73 | 45,913,280 | +0.89(+1.68%) |
Mar 14, 2019 | 52.49 | 52.97 | 52.27 | 52.84 | 14,795,016 | +0.38(+0.72%) |
Mar 13, 2019 | 52.04 | 52.94 | 51.92 | 52.46 | 16,721,020 | +0.69(+1.34%) |
Mar 12, 2019 | 51.35 | 51.87 | 51.06 | 51.77 | 17,923,828 | +0.41(+0.80%) |
Mar 11, 2019 | 51.54 | 51.89 | 51.25 | 51.35 | 17,184,976 | +0.21(+0.40%) |
Mar 08, 2019 | 50.24 | 51.20 | 50.08 | 51.15 | 17,356,074 | +0.13(+0.26%) |
Mar 07, 2019 | 51.12 | 51.20 | 50.45 | 51.02 | 19,143,192 | -0.50(-0.98%) |
Mar 06, 2019 | 51.68 | 51.98 | 51.18 | 51.52 | 15,420,693 | -0.35(-0.67%) |
Mar 05, 2019 | 52.47 | 52.47 | 51.02 | 51.86 | 22,721,426 | -0.68(-1.29%) |
Mar 04, 2019 | 53.18 | 53.81 | 52.00 | 52.54 | 19,154,642 | -0.59(-1.12%) |
Mar 01, 2019 | 53.39 | 54.14 | 52.84 | 53.13 | 17,442,950 | +0.40(+0.77%) |
Feb 28, 2019 | 53.13 | 53.29 | 52.61 | 52.73 | 17,149,356 | -0.35(-0.65%) |
Feb 27, 2019 | 52.94 | 53.22 | 52.48 | 53.08 | 16,366,479 | +0.23(+0.44%) |
Feb 26, 2019 | 52.82 | 53.30 | 52.66 | 52.85 | 15,666,201 | -0.34(-0.64%) |
Feb 25, 2019 | 53.23 | 53.93 | 53.12 | 53.18 | 15,593,532 | +0.32(+0.61%) |
Feb 22, 2019 | 53.27 | 53.69 | 52.61 | 52.86 | 16,991,464 | -0.15(-0.28%) |
Feb 21, 2019 | 53.20 | 53.52 | 52.78 | 53.01 | 12,978,101 | -0.26(-0.49%) |
Feb 20, 2019 | 53.16 | 53.32 | 52.86 | 53.27 | 12,782,671 | +0.21(+0.40%) |
Feb 19, 2019 | 52.52 | 53.28 | 52.35 | 53.06 | 13,358,802 | +0.09(+0.17%) |
Feb 15, 2019 | 52.04 | 53.22 | 51.93 | 52.97 | 21,729,704 | +1.52(+2.96%) |
Feb 14, 2019 | 51.39 | 51.81 | 50.62 | 51.44 | 15,594,919 | -0.51(-0.98%) |
Feb 13, 2019 | 52.17 | 52.54 | 51.90 | 51.96 | 12,982,069 | +0.30(+0.59%) |
Feb 12, 2019 | 51.22 | 52.19 | 51.22 | 51.65 | 17,394,150 | +0.87(+1.72%) |
Feb 11, 2019 | 51.44 | 51.45 | 50.62 | 50.78 | 17,722,114 | -0.33(-0.65%) |
Feb 08, 2019 | 51.21 | 51.53 | 50.28 | 51.11 | 19,135,326 | -0.66(-1.27%) |
Feb 07, 2019 | 52.43 | 52.44 | 51.02 | 51.77 | 21,729,122 | -0.89(-1.69%) |
Feb 06, 2019 | 52.61 | 53.25 | 52.38 | 52.66 | 16,713,041 | +0.07(+0.13%) |
Feb 05, 2019 | 52.90 | 52.91 | 52.21 | 52.59 | 16,146,463 | -0.21(-0.39%) |
Feb 04, 2019 | 52.33 | 52.80 | 52.09 | 52.80 | 13,931,564 | +0.32(+0.61%) |
Feb 01, 2019 | 52.95 | 53.29 | 52.41 | 52.47 | 20,616,944 | -0.28(-0.53%) |
Jan 31, 2019 | 52.09 | 52.87 | 52.08 | 52.75 | 23,752,506 | +0.20(+0.37%) |
Jan 30, 2019 | 51.94 | 52.98 | 51.55 | 52.56 | 19,455,716 | +0.83(+1.60%) |
Jan 29, 2019 | 52.14 | 52.44 | 51.68 | 51.73 | 16,454,735 | -0.52(-1.00%) |
Jan 28, 2019 | 51.72 | 52.43 | 51.64 | 52.26 | 15,496,893 | -0.14(-0.27%) |
Jan 25, 2019 | 51.83 | 52.75 | 51.75 | 52.39 | 19,339,502 | +1.07(+2.09%) |
Jan 24, 2019 | 50.53 | 51.49 | 50.53 | 51.32 | 18,277,520 | +0.47(+0.93%) |
Jan 23, 2019 | 50.96 | 51.13 | 50.05 | 50.85 | 20,549,468 | +0.23(+0.45%) |
Jan 22, 2019 | 51.29 | 51.40 | 50.28 | 50.62 | 30,063,256 | -1.04(-2.01%) |
Jan 18, 2019 | 51.45 | 51.72 | 50.75 | 51.66 | 24,373,024 | +0.53(+1.04%) |
Jan 17, 2019 | 50.44 | 51.36 | 50.19 | 51.13 | 27,767,868 | +0.23(+0.45%) |
Jan 16, 2019 | 50.70 | 51.41 | 50.12 | 50.90 | 33,791,072 | +0.66(+1.32%) |
Jan 15, 2019 | 49.01 | 50.59 | 48.74 | 50.23 | 52,162,908 | +2.01(+4.16%) |
Jan 14, 2019 | 45.91 | 48.53 | 45.59 | 48.23 | 42,485,344 | +1.83(+3.95%) |
Jan 11, 2019 | 46.21 | 46.99 | 45.86 | 46.40 | 28,209,962 | +0.20(+0.44%) |
Jan 10, 2019 | 45.82 | 46.62 | 45.59 | 46.19 | 20,659,594 | +0.05(+0.11%) |
Jan 09, 2019 | 45.59 | 46.44 | 45.51 | 46.14 | 23,626,134 | +0.75(+1.66%) |
Jan 08, 2019 | 45.86 | 45.99 | 44.82 | 45.39 | 22,071,800 | -0.12(-0.27%) |
Jan 07, 2019 | 45.28 | 46.00 | 44.85 | 45.51 | 25,210,912 | +0.39(+0.87%) |
Jan 04, 2019 | 44.20 | 45.32 | 43.92 | 45.12 | 29,575,654 | +2.10(+4.89%) |
Jan 03, 2019 | 43.71 | 43.88 | 42.74 | 43.02 | 25,877,626 | -0.79(-1.81%) |