Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 57.13 | 57.40 | 56.84 | 57.15 | 6,422,662 | -0.18(-0.31%) |
Apr 29, 2019 | 57.27 | 57.41 | 57.21 | 57.33 | 2,422,248 | +0.14(+0.25%) |
Apr 26, 2019 | 57.09 | 57.24 | 56.79 | 57.18 | 3,477,597 | +0.27(+0.47%) |
Apr 25, 2019 | 56.71 | 56.94 | 56.40 | 56.91 | 3,361,017 | -0.28(-0.49%) |
Apr 24, 2019 | 57.79 | 57.79 | 57.08 | 57.19 | 7,569,444 | -0.76(-1.30%) |
Apr 23, 2019 | 57.73 | 58.12 | 57.70 | 57.95 | 8,529,455 | +0.03(+0.05%) |
Apr 22, 2019 | 57.71 | 57.96 | 57.50 | 57.92 | 4,540,734 | -0.46(-0.79%) |
Apr 18, 2019 | 58.33 | 58.49 | 58.08 | 58.38 | 6,894,062 | +0.02(+0.03%) |
Apr 17, 2019 | 58.65 | 58.70 | 58.23 | 58.36 | 8,445,603 | +0.14(+0.23%) |
Apr 16, 2019 | 58.27 | 58.33 | 58.01 | 58.23 | 3,316,174 | +0.65(+1.13%) |
Apr 15, 2019 | 58.09 | 58.09 | 57.33 | 57.57 | 5,556,308 | -0.93(-1.59%) |
Apr 12, 2019 | 58.51 | 58.67 | 58.36 | 58.51 | 5,751,869 | +0.87(+1.51%) |
Apr 11, 2019 | 57.85 | 57.88 | 57.50 | 57.63 | 4,018,387 | -0.81(-1.39%) |
Apr 10, 2019 | 58.40 | 58.49 | 58.14 | 58.44 | 3,055,280 | +0.13(+0.22%) |
Apr 09, 2019 | 58.37 | 58.49 | 58.25 | 58.32 | 3,981,524 | -0.03(-0.05%) |
Apr 08, 2019 | 58.24 | 58.47 | 57.96 | 58.34 | 5,226,813 | -0.06(-0.11%) |
Apr 05, 2019 | 58.05 | 58.42 | 57.98 | 58.41 | 5,206,337 | +0.66(+1.14%) |
Apr 04, 2019 | 57.30 | 57.81 | 57.22 | 57.75 | 5,860,909 | +0.58(+1.02%) |
Apr 03, 2019 | 57.33 | 57.72 | 57.05 | 57.17 | 8,424,547 | +0.38(+0.67%) |
Apr 02, 2019 | 56.92 | 56.98 | 56.65 | 56.79 | 3,974,970 | -0.21(-0.36%) |
Apr 01, 2019 | 56.92 | 57.13 | 56.67 | 56.99 | 5,285,647 | +0.83(+1.47%) |
Mar 29, 2019 | 55.86 | 56.27 | 55.66 | 56.17 | 11,846,974 | +1.05(+1.91%) |
Mar 28, 2019 | 55.02 | 55.19 | 54.72 | 55.11 | 3,445,760 | +0.33(+0.61%) |
Mar 27, 2019 | 54.85 | 55.10 | 54.60 | 54.78 | 6,179,995 | -0.04(-0.08%) |
Mar 26, 2019 | 54.90 | 55.10 | 54.57 | 54.83 | 3,316,242 | -0.01(-0.02%) |
Mar 25, 2019 | 54.39 | 54.98 | 54.39 | 54.84 | 5,793,419 | +0.09(+0.16%) |
Mar 22, 2019 | 55.60 | 55.72 | 54.71 | 54.75 | 9,249,363 | -1.74(-3.07%) |
Mar 21, 2019 | 55.76 | 56.48 | 55.69 | 56.48 | 9,729,416 | +0.08(+0.14%) |
Mar 20, 2019 | 56.24 | 56.89 | 55.73 | 56.40 | 13,133,492 | -0.16(-0.29%) |
Mar 19, 2019 | 56.59 | 56.77 | 56.34 | 56.56 | 5,911,015 | +0.18(+0.32%) |
Mar 18, 2019 | 56.39 | 56.52 | 56.16 | 56.38 | 3,730,063 | +0.76(+1.36%) |
Mar 15, 2019 | 55.43 | 55.75 | 55.33 | 55.63 | 3,695,565 | +0.71(+1.29%) |
Mar 14, 2019 | 55.00 | 55.04 | 54.65 | 54.92 | 4,367,775 | -0.34(-0.62%) |
Mar 13, 2019 | 55.38 | 55.54 | 55.22 | 55.26 | 5,881,735 | -0.22(-0.39%) |
Mar 12, 2019 | 55.46 | 55.52 | 55.14 | 55.47 | 3,988,032 | +0.47(+0.85%) |
Mar 11, 2019 | 54.48 | 55.12 | 54.42 | 55.01 | 3,281,829 | +1.38(+2.57%) |
Mar 08, 2019 | 53.31 | 53.73 | 53.18 | 53.63 | 6,695,100 | -0.96(-1.76%) |
Mar 07, 2019 | 55.47 | 55.47 | 54.45 | 54.59 | 9,908,801 | -1.54(-2.74%) |
Mar 06, 2019 | 56.48 | 56.60 | 56.09 | 56.13 | 7,671,693 | -0.42(-0.75%) |
Mar 05, 2019 | 56.14 | 56.72 | 56.02 | 56.55 | 5,575,172 | +0.90(+1.62%) |
Mar 04, 2019 | 55.85 | 55.99 | 55.02 | 55.65 | 8,668,554 | +0.58(+1.06%) |
Mar 01, 2019 | 55.37 | 55.41 | 54.86 | 55.07 | 7,616,324 | +0.45(+0.82%) |
Feb 28, 2019 | 54.72 | 54.83 | 54.38 | 54.62 | 8,583,216 | -0.36(-0.65%) |
Feb 27, 2019 | 55.01 | 55.17 | 54.71 | 54.98 | 5,575,185 | -0.66(-1.18%) |
Feb 26, 2019 | 55.20 | 55.77 | 55.11 | 55.64 | 8,177,868 | -0.19(-0.34%) |
Feb 25, 2019 | 55.82 | 56.07 | 55.70 | 55.82 | 6,885,594 | +1.01(+1.84%) |
Feb 22, 2019 | 54.59 | 54.82 | 54.37 | 54.82 | 4,510,862 | +1.03(+1.92%) |
Feb 21, 2019 | 54.05 | 54.06 | 53.59 | 53.78 | 3,673,922 | -0.12(-0.22%) |
Feb 20, 2019 | 53.83 | 54.30 | 53.76 | 53.90 | 5,894,345 | +0.33(+0.62%) |
Feb 19, 2019 | 52.89 | 53.73 | 52.87 | 53.57 | 4,438,653 | +0.67(+1.26%) |
Feb 15, 2019 | 53.06 | 53.15 | 52.69 | 52.90 | 5,417,747 | -0.37(-0.69%) |
Feb 14, 2019 | 53.13 | 53.45 | 52.86 | 53.27 | 8,765,369 | -0.26(-0.49%) |
Feb 13, 2019 | 53.89 | 53.97 | 53.45 | 53.53 | 5,535,627 | +0.30(+0.56%) |
Feb 12, 2019 | 53.42 | 53.56 | 53.21 | 53.23 | 9,252,157 | +0.20(+0.37%) |
Feb 11, 2019 | 53.32 | 53.43 | 53.01 | 53.04 | 3,748,681 | +0.16(+0.31%) |
Feb 08, 2019 | 52.61 | 52.95 | 52.37 | 52.87 | 4,970,140 | +0.05(+0.10%) |
Feb 07, 2019 | 53.11 | 53.42 | 52.27 | 52.82 | 4,821,931 | -0.78(-1.46%) |
Feb 06, 2019 | 54.22 | 54.22 | 53.47 | 53.60 | 4,898,959 | -0.56(-1.03%) |
Feb 05, 2019 | 53.50 | 54.23 | 53.36 | 54.16 | 4,532,698 | +0.97(+1.83%) |
Feb 04, 2019 | 52.91 | 53.30 | 52.89 | 53.19 | 3,334,526 | +0.15(+0.29%) |
Feb 01, 2019 | 52.98 | 53.18 | 52.81 | 53.04 | 4,675,477 | -0.32(-0.61%) |
Jan 31, 2019 | 52.91 | 53.39 | 52.84 | 53.36 | 13,359,041 | +0.67(+1.26%) |
Jan 30, 2019 | 52.03 | 52.82 | 51.89 | 52.69 | 11,563,277 | +1.08(+2.09%) |
Jan 29, 2019 | 51.79 | 51.92 | 51.45 | 51.61 | 5,926,169 | -0.02(-0.03%) |
Jan 28, 2019 | 51.40 | 51.65 | 51.11 | 51.63 | 10,256,113 | -0.40(-0.78%) |
Jan 25, 2019 | 51.76 | 52.24 | 51.76 | 52.04 | 11,773,058 | +0.92(+1.80%) |
Jan 24, 2019 | 50.64 | 51.17 | 50.52 | 51.12 | 5,791,895 | +0.67(+1.32%) |
Jan 23, 2019 | 50.63 | 50.69 | 50.08 | 50.45 | 3,704,768 | +0.37(+0.74%) |
Jan 22, 2019 | 50.54 | 50.59 | 49.72 | 50.08 | 5,574,998 | -1.33(-2.59%) |
Jan 18, 2019 | 51.26 | 51.64 | 51.02 | 51.42 | 10,833,494 | +0.63(+1.24%) |
Jan 17, 2019 | 50.09 | 51.17 | 50.04 | 50.79 | 7,369,887 | +0.33(+0.65%) |
Jan 16, 2019 | 50.13 | 50.73 | 50.13 | 50.46 | 6,225,849 | +0.73(+1.47%) |
Jan 15, 2019 | 49.55 | 50.03 | 49.52 | 49.72 | 4,015,992 | +0.58(+1.19%) |
Jan 14, 2019 | 48.90 | 49.38 | 48.83 | 49.14 | 3,685,757 | -0.59(-1.19%) |
Jan 11, 2019 | 49.63 | 49.84 | 49.49 | 49.73 | 3,321,652 | -0.33(-0.66%) |
Jan 10, 2019 | 49.51 | 50.12 | 49.37 | 50.07 | 5,987,970 | +0.40(+0.82%) |
Jan 09, 2019 | 49.22 | 50.04 | 49.19 | 49.66 | 6,016,626 | +1.09(+2.24%) |
Jan 08, 2019 | 48.51 | 48.72 | 48.02 | 48.57 | 5,772,452 | +0.37(+0.77%) |
Jan 07, 2019 | 47.73 | 48.33 | 47.56 | 48.20 | 5,412,924 | +0.46(+0.96%) |
Jan 04, 2019 | 46.94 | 48.10 | 46.80 | 47.75 | 7,559,081 | +1.86(+4.06%) |
Jan 03, 2019 | 46.37 | 46.46 | 45.76 | 45.88 | 5,785,704 | -1.20(-2.54%) |
Jan 02, 2019 | 46.42 | 47.13 | 46.36 | 47.08 | 5,701,185 | -0.26(-0.55%) |
Dec 31, 2018 | 48.17 | 48.17 | 47.17 | 47.34 | 4,566,326 | -0.14(-0.30%) |
Dec 28, 2018 | 47.60 | 47.90 | 47.28 | 47.48 | 7,782,718 | +0.12(+0.25%) |
Dec 27, 2018 | 46.65 | 47.39 | 46.38 | 47.37 | 11,743,826 | -0.27(-0.57%) |
Dec 26, 2018 | 46.76 | 47.66 | 46.12 | 47.64 | 9,159,158 | +1.19(+2.56%) |
Dec 24, 2018 | 46.46 | 47.16 | 46.42 | 46.45 | 7,546,188 | -0.39(-0.83%) |
Dec 21, 2018 | 47.48 | 47.71 | 46.59 | 46.84 | 13,163,341 | -0.32(-0.69%) |
Dec 20, 2018 | 47.29 | 47.59 | 46.76 | 47.16 | 15,427,245 | -0.06(-0.13%) |
Dec 19, 2018 | 48.28 | 48.53 | 46.72 | 47.22 | 16,183,418 | -0.98(-2.03%) |
Dec 18, 2018 | 48.61 | 48.81 | 48.16 | 48.20 | 12,544,383 | -0.33(-0.68%) |
Dec 17, 2018 | 49.15 | 49.32 | 48.26 | 48.53 | 7,484,593 | -0.98(-1.98%) |
Dec 14, 2018 | 49.40 | 49.88 | 49.25 | 49.51 | 8,765,800 | -0.70(-1.40%) |
Dec 13, 2018 | 50.40 | 50.56 | 50.13 | 50.22 | 7,389,660 | +0.22(+0.45%) |
Dec 12, 2018 | 50.44 | 50.72 | 49.99 | 49.99 | 7,581,014 | +0.59(+1.19%) |
Dec 11, 2018 | 49.74 | 49.85 | 49.01 | 49.41 | 11,989,048 | +0.40(+0.82%) |
Dec 10, 2018 | 48.87 | 49.21 | 48.12 | 49.01 | 17,591,008 | -0.32(-0.65%) |
Dec 07, 2018 | 50.08 | 50.53 | 49.13 | 49.33 | 10,133,240 | -0.89(-1.77%) |
Dec 06, 2018 | 49.35 | 50.23 | 49.14 | 50.22 | 12,458,999 | -0.94(-1.85%) |
Dec 04, 2018 | 52.30 | 52.47 | 50.91 | 51.16 | 10,789,126 | -1.00(-1.91%) |
Dec 03, 2018 | 52.65 | 52.71 | 51.95 | 52.16 | 12,149,183 | +0.94(+1.84%) |
Nov 30, 2018 | 50.64 | 51.22 | 50.35 | 51.22 | 7,151,112 | +0.80(+1.59%) |
Nov 29, 2018 | 50.64 | 50.75 | 50.03 | 50.41 | 7,882,363 | -0.99(-1.92%) |
Nov 28, 2018 | 50.61 | 51.46 | 50.22 | 51.40 | 9,604,060 | +1.35(+2.71%) |
Nov 27, 2018 | 49.57 | 50.09 | 49.38 | 50.05 | 7,744,676 | +0.10(+0.20%) |
Nov 26, 2018 | 49.73 | 50.12 | 49.69 | 49.95 | 4,531,007 | +1.15(+2.36%) |
Nov 23, 2018 | 48.64 | 49.09 | 48.64 | 48.80 | 4,294,797 | -0.56(-1.14%) |
Nov 21, 2018 | 49.36 | 49.36 | 49.36 | 0 | +1.15(+2.38%) | |
Nov 20, 2018 | 48.32 | 48.71 | 47.94 | 48.21 | 9,021,921 | -1.02(-2.06%) |
Nov 19, 2018 | 49.87 | 49.92 | 49.10 | 49.23 | 5,108,108 | -1.07(-2.13%) |
Nov 16, 2018 | 49.88 | 50.62 | 49.50 | 50.30 | 7,904,304 | +0.04(+0.09%) |
Nov 15, 2018 | 49.24 | 50.65 | 49.17 | 50.25 | 11,970,250 | +1.18(+2.40%) |
Nov 14, 2018 | 49.23 | 49.50 | 48.64 | 49.08 | 10,571,032 | +0.46(+0.95%) |
Nov 13, 2018 | 48.30 | 49.28 | 48.21 | 48.61 | 9,375,385 | +1.17(+2.46%) |
Nov 12, 2018 | 48.03 | 48.06 | 47.21 | 47.45 | 4,932,014 | -0.61(-1.28%) |
Nov 09, 2018 | 48.35 | 48.35 | 47.58 | 48.06 | 10,340,646 | -1.39(-2.81%) |
Nov 08, 2018 | 50.11 | 50.29 | 49.16 | 49.45 | 8,627,897 | -1.55(-3.04%) |
Nov 07, 2018 | 50.56 | 51.04 | 50.24 | 51.00 | 5,239,564 | +1.23(+2.47%) |
Nov 06, 2018 | 49.66 | 50.06 | 49.55 | 49.77 | 5,685,488 | -0.06(-0.13%) |
Nov 05, 2018 | 49.69 | 50.07 | 49.57 | 49.83 | 8,065,135 | -0.14(-0.29%) |
Nov 02, 2018 | 50.92 | 51.16 | 49.37 | 49.98 | 10,396,425 | +0.10(+0.20%) |
Nov 01, 2018 | 48.39 | 50.01 | 47.93 | 49.88 | 8,885,926 | +2.43(+5.13%) |
Oct 31, 2018 | 47.14 | 47.77 | 47.09 | 47.45 | 6,652,362 | +1.24(+2.68%) |
Oct 30, 2018 | 45.68 | 46.24 | 45.43 | 46.21 | 6,615,142 | +0.72(+1.59%) |
Oct 29, 2018 | 46.78 | 46.85 | 44.95 | 45.49 | 7,958,379 | -1.30(-2.78%) |
Oct 26, 2018 | 46.37 | 47.38 | 46.18 | 46.79 | 11,675,875 | -0.82(-1.72%) |
Oct 25, 2018 | 46.99 | 47.90 | 46.95 | 47.61 | 6,433,642 | +1.08(+2.32%) |
Oct 24, 2018 | 47.96 | 48.05 | 46.47 | 46.53 | 7,237,219 | -1.80(-3.72%) |
Oct 23, 2018 | 47.43 | 48.65 | 47.26 | 48.33 | 10,654,021 | -0.91(-1.85%) |
Oct 22, 2018 | 49.42 | 49.56 | 48.94 | 49.24 | 4,286,936 | +1.52(+3.19%) |
Oct 19, 2018 | 47.99 | 48.40 | 47.57 | 47.71 | 4,262,138 | +0.69(+1.46%) |
Oct 18, 2018 | 47.87 | 47.87 | 46.77 | 47.03 | 7,911,514 | -1.50(-3.08%) |
Oct 17, 2018 | 48.98 | 48.98 | 48.27 | 48.52 | 4,763,036 | -0.60(-1.22%) |
Oct 16, 2018 | 48.33 | 49.21 | 48.33 | 49.12 | 7,457,952 | +0.99(+2.05%) |
Oct 15, 2018 | 48.22 | 48.52 | 47.89 | 48.13 | 4,841,640 | -0.94(-1.91%) |
Oct 12, 2018 | 48.85 | 49.20 | 48.28 | 49.07 | 14,256,771 | +1.62(+3.42%) |
Oct 11, 2018 | 47.13 | 48.01 | 46.66 | 47.45 | 17,101,356 | -0.19(-0.39%) |
Oct 10, 2018 | 49.06 | 49.07 | 47.61 | 47.63 | 9,096,649 | -1.68(-3.41%) |
Oct 09, 2018 | 49.39 | 49.70 | 49.14 | 49.32 | 6,590,378 | -0.52(-1.04%) |
Oct 08, 2018 | 49.35 | 49.89 | 49.10 | 49.83 | 6,754,566 | -0.62(-1.24%) |
Oct 05, 2018 | 50.68 | 50.74 | 49.89 | 50.46 | 5,985,467 | -0.07(-0.14%) |
Oct 04, 2018 | 51.34 | 51.37 | 50.25 | 50.53 | 6,028,736 | -1.36(-2.63%) |
Oct 03, 2018 | 52.52 | 52.54 | 51.77 | 51.89 | 2,816,717 | -0.23(-0.44%) |
Oct 02, 2018 | 52.23 | 52.42 | 51.94 | 52.12 | 5,144,094 | -1.25(-2.34%) |
Oct 01, 2018 | 53.64 | 53.73 | 53.26 | 53.37 | 2,233,722 | +0.01(+0.02%) |
Sep 28, 2018 | 53.35 | 53.66 | 53.16 | 53.36 | 4,735,871 | -0.33(-0.61%) |
Sep 27, 2018 | 53.61 | 53.93 | 53.50 | 53.69 | 7,924,519 | +0.03(+0.05%) |
Sep 26, 2018 | 53.67 | 54.31 | 53.57 | 53.67 | 4,258,515 | +0.29(+0.53%) |
Sep 25, 2018 | 53.40 | 53.55 | 53.26 | 53.38 | 2,678,464 | +0.20(+0.39%) |
Sep 24, 2018 | 53.18 | 53.28 | 52.86 | 53.18 | 5,060,284 | -0.83(-1.53%) |
Sep 21, 2018 | 54.45 | 54.45 | 53.92 | 54.00 | 4,228,917 | +0.49(+0.92%) |
Sep 20, 2018 | 53.42 | 53.60 | 53.14 | 53.51 | 4,793,947 | +0.58(+1.09%) |
Sep 19, 2018 | 52.41 | 53.10 | 52.39 | 52.93 | 4,110,157 | +1.21(+2.34%) |
Sep 18, 2018 | 51.50 | 51.88 | 51.49 | 51.72 | 4,060,143 | +0.58(+1.13%) |
Sep 17, 2018 | 51.37 | 51.52 | 51.04 | 51.14 | 5,563,189 | -0.69(-1.32%) |
Sep 14, 2018 | 52.33 | 52.44 | 51.51 | 51.83 | 10,794,289 | -0.48(-0.92%) |
Sep 13, 2018 | 52.20 | 52.68 | 51.96 | 52.31 | 7,290,652 | +1.31(+2.57%) |
Sep 12, 2018 | 50.11 | 51.35 | 49.88 | 51.00 | 7,394,505 | +0.39(+0.77%) |
Sep 11, 2018 | 49.80 | 50.64 | 49.67 | 50.61 | 7,611,825 | -0.07(-0.14%) |
Sep 10, 2018 | 51.34 | 51.34 | 50.56 | 50.68 | 4,500,414 | -0.88(-1.71%) |
Sep 07, 2018 | 51.35 | 52.06 | 51.26 | 51.56 | 5,372,004 | -0.29(-0.55%) |
Sep 06, 2018 | 52.06 | 52.33 | 51.44 | 51.85 | 9,321,112 | -0.19(-0.36%) |
Sep 05, 2018 | 52.60 | 52.60 | 51.95 | 52.03 | 4,623,138 | -1.42(-2.65%) |
Sep 04, 2018 | 53.83 | 53.83 | 53.18 | 53.45 | 4,549,916 | -0.67(-1.23%) |
Aug 31, 2018 | 54.12 | 54.12 | 54.12 | 0 | +0.12(+0.21%) | |
Aug 30, 2018 | 54.90 | 54.90 | 53.80 | 54.00 | 8,406,253 | -1.79(-3.21%) |
Aug 29, 2018 | 55.33 | 55.81 | 55.12 | 55.79 | 3,548,569 | +0.49(+0.89%) |
Aug 28, 2018 | 55.79 | 55.89 | 55.17 | 55.30 | 2,576,737 | -0.33(-0.59%) |
Aug 27, 2018 | 55.42 | 55.97 | 55.42 | 55.63 | 3,974,403 | +1.10(+2.01%) |
Aug 24, 2018 | 54.25 | 54.60 | 54.20 | 54.54 | 3,330,945 | +0.81(+1.51%) |
Aug 23, 2018 | 54.81 | 54.90 | 53.65 | 53.73 | 6,710,700 | -1.01(-1.84%) |
Aug 22, 2018 | 54.65 | 54.86 | 54.52 | 54.73 | 5,997,835 | +0.31(+0.57%) |
Aug 21, 2018 | 54.20 | 54.55 | 54.20 | 54.42 | 4,286,819 | +0.86(+1.61%) |
Aug 20, 2018 | 53.34 | 53.59 | 53.21 | 53.56 | 4,796,172 | +0.46(+0.87%) |
Aug 17, 2018 | 52.08 | 53.34 | 51.81 | 53.10 | 7,104,536 | +0.71(+1.36%) |
Aug 16, 2018 | 52.24 | 52.86 | 52.24 | 52.38 | 8,105,177 | +0.54(+1.05%) |
Aug 15, 2018 | 51.42 | 51.93 | 51.07 | 51.84 | 10,855,152 | -1.98(-3.68%) |
Aug 14, 2018 | 53.87 | 54.00 | 53.54 | 53.82 | 4,697,630 | -0.76(-1.39%) |
Aug 13, 2018 | 55.01 | 55.06 | 54.44 | 54.57 | 3,696,200 | -0.81(-1.46%) |
Aug 10, 2018 | 55.15 | 55.47 | 54.95 | 55.39 | 8,097,007 | -0.46(-0.83%) |
Aug 09, 2018 | 56.01 | 56.32 | 55.79 | 55.85 | 2,363,927 | +0.56(+1.02%) |
Aug 08, 2018 | 55.31 | 55.32 | 54.89 | 55.29 | 3,617,397 | -0.21(-0.39%) |
Aug 07, 2018 | 55.48 | 55.75 | 55.38 | 55.50 | 3,463,976 | +0.95(+1.75%) |
Aug 06, 2018 | 54.52 | 54.65 | 54.32 | 54.55 | 3,418,837 | -0.45(-0.83%) |
Aug 03, 2018 | 55.13 | 55.20 | 54.85 | 55.00 | 3,734,533 | -0.12(-0.21%) |
Aug 02, 2018 | 54.58 | 55.18 | 54.35 | 55.12 | 6,820,664 | -0.73(-1.31%) |
Aug 01, 2018 | 55.96 | 56.23 | 55.59 | 55.85 | 4,288,487 | -1.02(-1.79%) |
Jul 31, 2018 | 56.60 | 57.06 | 56.25 | 56.86 | 4,744,552 | +0.18(+0.31%) |
Jul 30, 2018 | 57.29 | 57.35 | 56.39 | 56.69 | 2,832,638 | -0.58(-1.01%) |
Jul 27, 2018 | 57.89 | 57.90 | 56.90 | 57.27 | 4,012,645 | -0.41(-0.71%) |
Jul 26, 2018 | 57.57 | 57.90 | 57.54 | 57.67 | 2,885,304 | -1.08(-1.83%) |
Jul 25, 2018 | 57.87 | 58.77 | 57.84 | 58.75 | 3,805,719 | +1.18(+2.04%) |
Jul 24, 2018 | 58.06 | 57.44 | 57.58 | 5,967,152 | +1.13(+2.00%) | |
Jul 23, 2018 | 56.49 | 56.55 | 56.23 | 56.45 | 2,988,054 | -0.28(-0.49%) |
Jul 20, 2018 | 56.44 | 56.82 | 56.38 | 56.72 | 2,618,964 | +0.72(+1.29%) |
Jul 19, 2018 | 56.28 | 56.45 | 55.91 | 56.00 | 3,682,366 | -1.10(-1.92%) |
Jul 18, 2018 | 56.88 | 57.15 | 56.67 | 57.10 | 2,465,378 | -0.13(-0.23%) |
Jul 17, 2018 | 56.58 | 57.33 | 56.46 | 57.23 | 2,998,320 | +0.07(+0.12%) |
Jul 16, 2018 | 57.27 | 57.32 | 57.02 | 57.16 | 2,018,786 | -0.40(-0.70%) |
Jul 13, 2018 | 57.45 | 57.70 | 57.23 | 57.56 | 3,322,090 | -0.09(-0.15%) |
Jul 12, 2018 | 57.71 | 56.53 | 57.65 | 4,562,215 | +1.12(+1.99%) | |
Jul 11, 2018 | 56.60 | 56.96 | 56.33 | 56.53 | 5,531,736 | -1.13(-1.96%) |
Jul 10, 2018 | 57.70 | 57.79 | 57.18 | 57.66 | 3,847,264 | -0.61(-1.06%) |
Jul 09, 2018 | 58.00 | 58.31 | 57.76 | 58.27 | 4,833,126 | +1.21(+2.12%) |
Jul 06, 2018 | 56.10 | 57.26 | 56.10 | 57.06 | 5,302,070 | +0.86(+1.54%) |
Jul 05, 2018 | 56.63 | 55.76 | 56.20 | 5,833,387 | -0.42(-0.74%) | |
Jul 03, 2018 | 56.61 | 56.61 | 56.61 | 0 | -0.12(-0.22%) | |
Jul 02, 2018 | 56.52 | 56.81 | 56.21 | 56.74 | 5,343,596 | -0.82(-1.42%) |
Jun 29, 2018 | 57.92 | 57.40 | 57.56 | 5,674,384 | +0.85(+1.49%) | |
Jun 28, 2018 | 56.08 | 56.77 | 55.79 | 56.71 | 5,195,839 | +0.54(+0.97%) |
Jun 27, 2018 | 57.69 | 57.75 | 56.08 | 56.17 | 5,635,482 | -1.83(-3.15%) |
Jun 26, 2018 | 58.28 | 58.40 | 57.73 | 58.00 | 3,703,741 | -0.18(-0.31%) |
Jun 25, 2018 | 58.81 | 58.81 | 57.58 | 58.17 | 6,068,633 | -1.59(-2.65%) |
Jun 22, 2018 | 60.03 | 60.11 | 59.64 | 59.76 | 3,887,158 | +0.47(+0.80%) |
Jun 21, 2018 | 60.05 | 60.05 | 59.22 | 59.29 | 5,286,273 | -1.17(-1.93%) |
Jun 20, 2018 | 60.61 | 60.71 | 60.30 | 60.45 | 2,793,510 | -0.03(-0.04%) |
Jun 19, 2018 | 60.15 | 60.54 | 59.72 | 60.48 | 5,160,438 | -1.14(-1.84%) |
Jun 18, 2018 | 61.37 | 61.67 | 60.95 | 61.62 | 4,014,942 | -0.61(-0.98%) |
Jun 15, 2018 | 62.24 | 61.58 | 62.23 | 4,002,249 | -0.27(-0.43%) | |
Jun 14, 2018 | 62.66 | 62.81 | 62.38 | 62.50 | 4,988,043 | -0.02(-0.03%) |
Jun 13, 2018 | 63.13 | 63.15 | 62.31 | 62.51 | 4,715,165 | -0.84(-1.33%) |
Jun 12, 2018 | 63.26 | 63.42 | 62.97 | 63.36 | 2,924,873 | +0.27(+0.44%) |
Jun 11, 2018 | 63.08 | 63.25 | 62.99 | 63.08 | 2,408,575 | +0.03(+0.04%) |
Jun 08, 2018 | 62.58 | 63.32 | 62.45 | 63.05 | 3,025,045 | -0.20(-0.31%) |
Jun 07, 2018 | 64.00 | 64.00 | 62.81 | 63.25 | 7,088,724 | -0.74(-1.15%) |
Jun 06, 2018 | 63.99 | 63.99 | 3,467,920 | +0.80(+1.26%) | ||
Jun 05, 2018 | 63.28 | 63.38 | 62.90 | 63.19 | 3,288,397 | +0.16(+0.25%) |
Jun 04, 2018 | 62.59 | 63.12 | 62.50 | 63.03 | 2,949,095 | +1.06(+1.70%) |
Jun 01, 2018 | 61.39 | 62.11 | 61.25 | 61.97 | 4,645,765 | +0.92(+1.51%) |
May 31, 2018 | 60.87 | 61.38 | 60.68 | 61.05 | 5,120,335 | +0.50(+0.82%) |
May 30, 2018 | 60.38 | 60.69 | 60.08 | 60.55 | 3,573,160 | +0.27(+0.44%) |
May 29, 2018 | 60.87 | 61.11 | 59.94 | 60.29 | 4,380,217 | -1.07(-1.75%) |
May 25, 2018 | 61.36 | 61.36 | 61.36 | 0 | +0.15(+0.24%) | |
May 24, 2018 | 61.31 | 61.42 | 60.60 | 61.21 | 2,546,660 | -0.25(-0.41%) |
May 23, 2018 | 60.80 | 61.50 | 60.76 | 61.47 | 4,222,734 | -0.05(-0.09%) |
May 22, 2018 | 61.91 | 62.21 | 61.46 | 61.52 | 2,207,366 | -0.29(-0.47%) |
May 21, 2018 | 62.00 | 62.15 | 61.57 | 61.81 | 1,787,712 | +0.47(+0.77%) |
May 18, 2018 | 61.55 | 61.57 | 61.23 | 61.34 | 2,561,328 | -0.29(-0.47%) |
May 17, 2018 | 61.83 | 62.18 | 61.48 | 61.64 | 2,455,287 | -0.90(-1.43%) |
May 16, 2018 | 61.97 | 62.62 | 61.87 | 62.53 | 4,942,877 | +1.30(+2.11%) |
May 15, 2018 | 61.29 | 61.37 | 60.89 | 61.24 | 4,711,350 | -1.15(-1.85%) |
May 14, 2018 | 62.46 | 62.84 | 62.31 | 62.39 | 2,229,904 | +0.53(+0.86%) |
May 11, 2018 | 62.08 | 62.10 | 61.62 | 61.86 | 2,253,377 | -0.06(-0.10%) |
May 10, 2018 | 61.27 | 62.19 | 61.27 | 61.92 | 4,877,494 | +1.06(+1.75%) |
May 09, 2018 | 60.84 | 61.01 | 60.48 | 60.85 | 2,207,891 | +0.30(+0.50%) |
May 08, 2018 | 60.30 | 60.59 | 59.91 | 60.55 | 3,164,714 | +0.82(+1.37%) |
May 07, 2018 | 59.31 | 59.93 | 59.31 | 59.74 | 2,575,802 | +0.13(+0.22%) |
May 04, 2018 | 58.46 | 59.86 | 58.35 | 59.60 | 2,512,114 | +0.62(+1.05%) |
May 03, 2018 | 58.95 | 59.21 | 57.91 | 58.98 | 4,677,120 | -0.28(-0.48%) |
May 02, 2018 | 59.75 | 59.75 | 59.19 | 59.27 | 3,262,480 | -0.15(-0.25%) |