Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 66.13 | 66.18 | 64.39 | 65.34 | 1,544,334 | -0.63(-0.95%) |
Apr 29, 2019 | 66.80 | 66.80 | 65.54 | 65.97 | 1,249,601 | -0.49(-0.74%) |
Apr 26, 2019 | 66.12 | 66.59 | 65.47 | 66.46 | 673,100 | +0.64(+0.97%) |
Apr 25, 2019 | 66.02 | 66.14 | 65.09 | 65.82 | 904,893 | -0.27(-0.41%) |
Apr 24, 2019 | 66.49 | 66.67 | 66.00 | 66.09 | 880,161 | -0.33(-0.50%) |
Apr 23, 2019 | 65.71 | 66.67 | 65.71 | 66.42 | 1,415,826 | +0.92(+1.40%) |
Apr 22, 2019 | 64.98 | 65.76 | 64.73 | 65.50 | 691,545 | +0.15(+0.23%) |
Apr 18, 2019 | 64.57 | 65.42 | 63.87 | 65.35 | 936,300 | +0.82(+1.27%) |
Apr 17, 2019 | 65.00 | 65.21 | 64.03 | 64.53 | 595,085 | -0.40(-0.62%) |
Apr 16, 2019 | 65.16 | 65.61 | 64.61 | 64.93 | 686,876 | -0.01(-0.02%) |
Apr 15, 2019 | 64.50 | 65.15 | 64.27 | 64.94 | 665,311 | +0.48(+0.74%) |
Apr 12, 2019 | 63.99 | 64.70 | 63.72 | 64.46 | 1,257,400 | +0.48(+0.75%) |
Apr 11, 2019 | 64.79 | 65.07 | 63.77 | 63.98 | 1,566,026 | -0.62(-0.96%) |
Apr 10, 2019 | 63.65 | 64.71 | 63.48 | 64.60 | 831,854 | +1.17(+1.84%) |
Apr 09, 2019 | 63.21 | 63.99 | 63.00 | 63.43 | 901,523 | -0.15(-0.24%) |
Apr 08, 2019 | 62.67 | 63.58 | 62.39 | 63.58 | 1,196,926 | +0.65(+1.03%) |
Apr 05, 2019 | 63.32 | 63.61 | 62.70 | 62.93 | 1,033,500 | -0.16(-0.25%) |
Apr 04, 2019 | 63.83 | 64.14 | 62.55 | 63.09 | 1,379,151 | -1.73(-2.67%) |
Apr 03, 2019 | 65.16 | 65.19 | 64.38 | 64.82 | 1,047,877 | +0.05(+0.08%) |
Apr 02, 2019 | 64.61 | 64.78 | 63.91 | 64.77 | 928,856 | +0.29(+0.45%) |
Apr 01, 2019 | 64.23 | 64.64 | 63.65 | 64.48 | 993,828 | +0.94(+1.48%) |
Mar 29, 2019 | 64.50 | 64.50 | 63.43 | 63.54 | 1,035,300 | -0.36(-0.56%) |
Mar 28, 2019 | 63.52 | 63.98 | 63.25 | 63.90 | 1,030,994 | +0.57(+0.90%) |
Mar 27, 2019 | 63.49 | 63.86 | 62.56 | 63.33 | 1,527,641 | +0.02(+0.03%) |
Mar 26, 2019 | 62.96 | 63.62 | 62.74 | 63.31 | 1,236,042 | +0.49(+0.78%) |
Mar 25, 2019 | 62.79 | 63.22 | 61.82 | 62.82 | 746,096 | -0.13(-0.21%) |
Mar 22, 2019 | 64.15 | 64.37 | 62.29 | 62.95 | 1,153,600 | -1.33(-2.07%) |
Mar 21, 2019 | 63.08 | 64.70 | 62.86 | 64.28 | 1,422,301 | +1.13(+1.79%) |
Mar 20, 2019 | 62.74 | 63.50 | 62.21 | 63.15 | 1,441,529 | +0.51(+0.81%) |
Mar 19, 2019 | 63.20 | 63.28 | 62.40 | 62.64 | 1,553,465 | -0.44(-0.70%) |
Mar 18, 2019 | 63.40 | 63.43 | 62.46 | 63.08 | 2,043,383 | -0.38(-0.60%) |
Mar 15, 2019 | 63.44 | 64.45 | 62.80 | 63.46 | 3,971,200 | -0.10(-0.16%) |
Mar 14, 2019 | 62.97 | 63.89 | 62.81 | 63.56 | 2,079,522 | +0.88(+1.40%) |
Mar 13, 2019 | 63.30 | 63.41 | 61.80 | 62.68 | 2,058,746 | -0.45(-0.71%) |
Mar 12, 2019 | 62.23 | 63.25 | 61.89 | 63.13 | 1,412,168 | +0.89(+1.43%) |
Mar 11, 2019 | 60.83 | 62.31 | 60.68 | 62.24 | 1,488,115 | +1.45(+2.39%) |
Mar 08, 2019 | 60.04 | 60.82 | 59.65 | 60.79 | 1,385,100 | +0.01(+0.02%) |
Mar 07, 2019 | 60.88 | 61.56 | 60.43 | 60.78 | 1,144,879 | -0.15(-0.25%) |
Mar 06, 2019 | 61.04 | 61.59 | 60.44 | 60.93 | 1,382,990 | -0.11(-0.18%) |
Mar 05, 2019 | 61.17 | 61.19 | 59.93 | 61.04 | 1,304,351 | +0.28(+0.46%) |
Mar 04, 2019 | 61.49 | 61.50 | 59.56 | 60.76 | 1,837,216 | -0.28(-0.46%) |
Mar 01, 2019 | 57.27 | 61.85 | 57.01 | 61.04 | 5,172,500 | +4.48(+7.92%) |
Feb 28, 2019 | 56.58 | 56.95 | 55.78 | 56.56 | 2,104,244 | +0.21(+0.37%) |
Feb 27, 2019 | 56.35 | 56.58 | 55.77 | 56.35 | 1,227,700 | +0.00(+0.00%) |
Feb 26, 2019 | 56.52 | 56.76 | 55.60 | 56.35 | 1,163,627 | -0.42(-0.74%) |
Feb 25, 2019 | 57.25 | 57.40 | 56.45 | 56.77 | 1,272,625 | -0.09(-0.16%) |
Feb 22, 2019 | 56.00 | 56.93 | 55.68 | 56.86 | 1,109,400 | +0.99(+1.77%) |
Feb 21, 2019 | 55.42 | 56.44 | 55.10 | 55.87 | 1,130,569 | +0.22(+0.40%) |
Feb 20, 2019 | 55.72 | 56.40 | 55.63 | 55.65 | 1,219,807 | -0.04(-0.07%) |
Feb 19, 2019 | 56.35 | 56.82 | 55.67 | 55.69 | 1,151,559 | -0.65(-1.15%) |
Feb 15, 2019 | 55.77 | 56.54 | 55.44 | 56.34 | 1,367,500 | +0.97(+1.75%) |
Feb 14, 2019 | 55.10 | 55.74 | 54.85 | 55.37 | 1,335,987 | +0.22(+0.40%) |
Feb 13, 2019 | 55.25 | 55.62 | 54.91 | 55.15 | 716,852 | +0.08(+0.15%) |
Feb 12, 2019 | 54.50 | 55.13 | 54.29 | 55.07 | 1,281,978 | +1.05(+1.94%) |
Feb 11, 2019 | 54.62 | 54.65 | 53.91 | 54.02 | 793,949 | -0.18(-0.33%) |
Feb 08, 2019 | 53.15 | 54.33 | 53.15 | 54.20 | 764,000 | +0.71(+1.33%) |
Feb 07, 2019 | 53.00 | 53.50 | 52.22 | 53.49 | 758,511 | +0.34(+0.64%) |
Feb 06, 2019 | 53.23 | 53.33 | 52.65 | 53.15 | 908,515 | -0.19(-0.36%) |
Feb 05, 2019 | 53.01 | 53.58 | 52.76 | 53.34 | 963,405 | +0.17(+0.32%) |
Feb 04, 2019 | 52.69 | 53.56 | 52.36 | 53.17 | 1,069,210 | +0.40(+0.76%) |
Feb 01, 2019 | 53.37 | 53.48 | 52.41 | 52.77 | 1,387,800 | -0.74(-1.38%) |
Jan 31, 2019 | 53.26 | 54.25 | 53.03 | 53.51 | 1,249,170 | +0.28(+0.53%) |
Jan 30, 2019 | 52.93 | 53.30 | 52.10 | 53.23 | 838,552 | +0.67(+1.27%) |
Jan 29, 2019 | 52.87 | 53.03 | 52.27 | 52.56 | 709,218 | -0.27(-0.51%) |
Jan 28, 2019 | 53.13 | 53.37 | 52.41 | 52.83 | 815,863 | -0.56(-1.05%) |
Jan 25, 2019 | 53.47 | 53.47 | 52.89 | 53.39 | 727,600 | +0.51(+0.96%) |
Jan 24, 2019 | 52.66 | 53.32 | 52.54 | 52.88 | 748,120 | +0.08(+0.15%) |
Jan 23, 2019 | 53.15 | 53.54 | 52.51 | 52.80 | 826,726 | -0.07(-0.13%) |
Jan 22, 2019 | 53.90 | 54.02 | 52.48 | 52.87 | 884,818 | -1.17(-2.17%) |
Jan 18, 2019 | 53.60 | 54.05 | 52.85 | 54.04 | 700,800 | +0.92(+1.73%) |
Jan 17, 2019 | 52.42 | 53.33 | 52.29 | 53.12 | 1,118,474 | +0.60(+1.14%) |
Jan 16, 2019 | 54.00 | 54.51 | 52.36 | 52.52 | 2,253,777 | -1.62(-2.99%) |
Jan 15, 2019 | 53.63 | 54.23 | 52.95 | 54.14 | 1,302,346 | +0.19(+0.35%) |
Jan 14, 2019 | 53.45 | 54.24 | 53.31 | 53.95 | 1,504,237 | +0.48(+0.90%) |
Jan 11, 2019 | 52.83 | 53.57 | 52.50 | 53.47 | 660,800 | +0.46(+0.87%) |
Jan 10, 2019 | 52.59 | 53.23 | 52.28 | 53.01 | 651,376 | +0.27(+0.51%) |
Jan 09, 2019 | 52.24 | 52.95 | 52.10 | 52.74 | 990,854 | +0.63(+1.21%) |
Jan 08, 2019 | 51.50 | 52.42 | 51.19 | 52.11 | 1,257,103 | +1.21(+2.38%) |
Jan 07, 2019 | 49.73 | 51.32 | 49.56 | 50.90 | 1,025,729 | +0.90(+1.80%) |
Jan 04, 2019 | 48.50 | 50.44 | 48.19 | 50.00 | 1,265,000 | +2.31(+4.84%) |
Jan 03, 2019 | 48.01 | 48.70 | 47.47 | 47.69 | 948,481 | -0.62(-1.28%) |
Jan 02, 2019 | 48.69 | 48.69 | 47.10 | 48.31 | 1,648,914 | -0.94(-1.91%) |
Dec 31, 2018 | 48.71 | 49.34 | 48.42 | 49.25 | 790,000 | +1.01(+2.09%) |
Dec 28, 2018 | 49.08 | 49.17 | 47.73 | 48.24 | 969,000 | -0.58(-1.19%) |
Dec 27, 2018 | 47.94 | 48.82 | 46.75 | 48.82 | 919,416 | +0.26(+0.54%) |
Dec 26, 2018 | 46.53 | 48.59 | 46.02 | 48.56 | 956,346 | +2.36(+5.11%) |
Dec 24, 2018 | 48.17 | 48.65 | 46.18 | 46.20 | 949,300 | -2.56(-5.25%) |
Dec 21, 2018 | 50.04 | 50.50 | 48.51 | 48.76 | 1,837,500 | -1.30(-2.60%) |
Dec 20, 2018 | 51.00 | 51.10 | 49.07 | 50.06 | 1,880,061 | -1.08(-2.11%) |
Dec 19, 2018 | 52.84 | 53.65 | 50.78 | 51.14 | 2,521,846 | -1.48(-2.81%) |
Dec 18, 2018 | 52.71 | 53.01 | 52.07 | 52.62 | 891,795 | +0.26(+0.50%) |
Dec 17, 2018 | 53.76 | 54.25 | 52.06 | 52.36 | 733,908 | -1.54(-2.86%) |
Dec 14, 2018 | 54.24 | 55.28 | 53.71 | 53.90 | 800,000 | -0.72(-1.32%) |
Dec 13, 2018 | 55.07 | 55.11 | 54.08 | 54.62 | 762,092 | -0.07(-0.13%) |
Dec 12, 2018 | 54.99 | 55.62 | 54.50 | 54.69 | 874,619 | +0.53(+0.98%) |
Dec 11, 2018 | 55.13 | 55.47 | 54.10 | 54.16 | 1,268,270 | -0.18(-0.33%) |
Dec 10, 2018 | 55.00 | 55.88 | 53.23 | 54.34 | 1,181,348 | -0.77(-1.40%) |
Dec 07, 2018 | 56.07 | 56.62 | 54.35 | 55.11 | 1,654,600 | -1.39(-2.46%) |
Dec 06, 2018 | 53.45 | 56.51 | 53.25 | 56.50 | 1,546,613 | +2.13(+3.92%) |
Dec 04, 2018 | 55.53 | 56.19 | 54.04 | 54.37 | 1,656,200 | -1.07(-1.93%) |
Dec 03, 2018 | 56.46 | 56.60 | 55.30 | 55.44 | 1,414,721 | -0.24(-0.43%) |
Nov 30, 2018 | 56.06 | 56.34 | 54.79 | 55.68 | 1,965,900 | -0.23(-0.41%) |
Nov 29, 2018 | 54.78 | 56.42 | 54.73 | 55.91 | 1,773,519 | +0.78(+1.41%) |
Nov 28, 2018 | 52.98 | 55.36 | 52.12 | 55.13 | 3,777,984 | +2.11(+3.98%) |
Nov 27, 2018 | 54.60 | 54.74 | 52.28 | 53.02 | 2,732,267 | -1.61(-2.95%) |
Nov 26, 2018 | 53.84 | 55.22 | 53.72 | 54.63 | 1,636,332 | +1.27(+2.38%) |
Nov 23, 2018 | 52.15 | 53.58 | 52.11 | 53.36 | 276,300 | +0.67(+1.27%) |
Nov 21, 2018 | 52.69 | 52.69 | 52.69 | 0 | +1.31(+2.55%) | |
Nov 20, 2018 | 51.70 | 52.32 | 50.68 | 51.38 | 1,581,049 | -1.65(-3.11%) |
Nov 19, 2018 | 54.88 | 55.00 | 52.90 | 53.03 | 1,621,530 | -1.34(-2.46%) |
Nov 16, 2018 | 54.17 | 54.85 | 53.47 | 54.37 | 942,600 | -0.13(-0.24%) |
Nov 15, 2018 | 53.30 | 54.90 | 52.87 | 54.50 | 1,146,612 | +0.93(+1.74%) |
Nov 14, 2018 | 56.42 | 56.42 | 53.38 | 53.57 | 1,564,641 | -2.29(-4.10%) |
Nov 13, 2018 | 55.36 | 56.28 | 55.28 | 55.86 | 1,038,449 | +0.42(+0.76%) |
Nov 12, 2018 | 56.19 | 56.54 | 54.25 | 55.44 | 1,229,763 | -0.96(-1.70%) |
Nov 09, 2018 | 57.13 | 57.79 | 55.86 | 56.40 | 1,608,700 | -1.03(-1.79%) |
Nov 08, 2018 | 56.28 | 57.53 | 56.23 | 57.43 | 1,376,878 | +0.79(+1.39%) |
Nov 07, 2018 | 55.80 | 56.66 | 55.49 | 56.64 | 2,104,805 | +1.24(+2.24%) |
Nov 06, 2018 | 55.07 | 55.91 | 55.01 | 55.40 | 914,619 | +0.27(+0.49%) |
Nov 05, 2018 | 55.11 | 55.28 | 53.91 | 55.13 | 1,366,364 | +0.28(+0.51%) |
Nov 02, 2018 | 55.19 | 58.26 | 53.97 | 54.85 | 2,077,100 | +1.66(+3.12%) |
Nov 01, 2018 | 52.61 | 53.36 | 52.01 | 53.19 | 1,708,320 | +0.89(+1.70%) |
Oct 31, 2018 | 50.80 | 53.05 | 50.80 | 52.30 | 1,586,700 | +2.07(+4.12%) |
Oct 30, 2018 | 49.15 | 50.37 | 48.84 | 50.23 | 980,013 | +1.14(+2.32%) |
Oct 29, 2018 | 50.74 | 51.14 | 48.43 | 49.09 | 1,275,593 | -0.97(-1.94%) |
Oct 26, 2018 | 49.81 | 50.53 | 48.32 | 50.06 | 1,373,600 | -0.64(-1.26%) |
Oct 25, 2018 | 49.79 | 51.35 | 49.74 | 50.70 | 1,032,219 | +1.42(+2.88%) |
Oct 24, 2018 | 51.24 | 52.06 | 49.20 | 49.28 | 1,557,151 | -2.09(-4.07%) |
Oct 23, 2018 | 51.69 | 51.95 | 50.64 | 51.37 | 953,290 | -1.24(-2.36%) |
Oct 22, 2018 | 51.84 | 52.82 | 51.41 | 52.61 | 668,229 | +0.93(+1.80%) |
Oct 19, 2018 | 52.96 | 53.37 | 51.60 | 51.68 | 905,200 | -0.92(-1.75%) |
Oct 18, 2018 | 53.37 | 53.50 | 52.20 | 52.60 | 1,044,810 | -0.88(-1.65%) |
Oct 17, 2018 | 53.82 | 53.99 | 53.04 | 53.48 | 1,060,550 | -0.37(-0.69%) |
Oct 16, 2018 | 52.42 | 54.03 | 52.04 | 53.85 | 1,069,448 | +1.91(+3.68%) |
Oct 15, 2018 | 51.29 | 52.46 | 50.78 | 51.94 | 836,410 | +0.52(+1.01%) |
Oct 12, 2018 | 50.49 | 51.58 | 50.07 | 51.42 | 1,308,700 | +1.92(+3.88%) |
Oct 11, 2018 | 49.59 | 50.83 | 49.15 | 49.50 | 1,848,532 | -0.08(-0.16%) |
Oct 10, 2018 | 50.35 | 50.48 | 49.49 | 49.58 | 1,638,034 | -1.04(-2.05%) |
Oct 09, 2018 | 51.58 | 51.79 | 50.46 | 50.62 | 885,829 | -1.18(-2.28%) |
Oct 08, 2018 | 51.86 | 52.48 | 51.02 | 51.80 | 874,209 | -0.49(-0.94%) |
Oct 05, 2018 | 52.50 | 53.08 | 51.43 | 52.29 | 1,584,900 | -0.39(-0.74%) |
Oct 04, 2018 | 54.55 | 54.58 | 50.85 | 52.68 | 3,097,704 | -2.15(-3.92%) |
Oct 03, 2018 | 54.79 | 55.24 | 54.34 | 54.83 | 1,029,114 | +0.25(+0.46%) |
Oct 02, 2018 | 53.98 | 54.64 | 53.83 | 54.58 | 1,308,879 | +0.48(+0.89%) |
Oct 01, 2018 | 54.69 | 54.89 | 53.97 | 54.10 | 1,589,895 | -0.37(-0.68%) |
Sep 28, 2018 | 53.85 | 54.73 | 53.83 | 54.47 | 1,579,100 | +0.57(+1.06%) |
Sep 27, 2018 | 53.46 | 54.13 | 53.20 | 53.90 | 772,475 | +0.41(+0.77%) |
Sep 26, 2018 | 53.85 | 54.03 | 53.37 | 53.49 | 1,452,420 | -0.18(-0.34%) |
Sep 25, 2018 | 53.64 | 54.12 | 53.57 | 53.67 | 1,233,757 | +0.15(+0.28%) |
Sep 24, 2018 | 53.00 | 53.77 | 52.55 | 53.52 | 1,437,649 | +0.11(+0.21%) |
Sep 21, 2018 | 52.41 | 53.58 | 52.41 | 53.41 | 1,915,700 | +1.02(+1.95%) |
Sep 20, 2018 | 51.88 | 52.52 | 50.45 | 52.39 | 3,118,325 | -0.34(-0.64%) |
Sep 19, 2018 | 53.65 | 53.94 | 52.47 | 52.73 | 1,009,110 | -0.94(-1.75%) |
Sep 18, 2018 | 53.58 | 53.74 | 53.19 | 53.67 | 896,795 | +0.20(+0.37%) |
Sep 17, 2018 | 54.72 | 54.72 | 53.33 | 53.47 | 1,207,151 | -1.24(-2.27%) |
Sep 14, 2018 | 54.83 | 55.26 | 54.66 | 54.71 | 1,601,100 | +0.13(+0.24%) |
Sep 13, 2018 | 52.97 | 54.73 | 52.97 | 54.58 | 5,281,722 | +1.75(+3.31%) |
Sep 12, 2018 | 51.36 | 53.03 | 51.09 | 52.83 | 1,888,187 | +1.37(+2.66%) |
Sep 11, 2018 | 50.13 | 51.64 | 50.13 | 51.46 | 1,358,890 | +1.17(+2.33%) |
Sep 10, 2018 | 50.20 | 50.58 | 50.00 | 50.29 | 847,429 | +0.37(+0.74%) |
Sep 07, 2018 | 49.22 | 50.37 | 49.20 | 49.92 | 1,370,900 | +0.45(+0.91%) |
Sep 06, 2018 | 49.38 | 49.87 | 49.16 | 49.47 | 1,005,357 | +0.06(+0.12%) |
Sep 05, 2018 | 50.13 | 50.19 | 49.22 | 49.41 | 794,777 | -0.90(-1.79%) |
Sep 04, 2018 | 49.40 | 50.62 | 48.83 | 50.31 | 1,029,523 | +0.63(+1.27%) |
Aug 31, 2018 | 49.68 | 49.68 | 49.68 | 0 | +0.29(+0.59%) | |
Aug 30, 2018 | 49.64 | 49.64 | 49.19 | 49.39 | 807,804 | -0.26(-0.52%) |
Aug 29, 2018 | 49.91 | 49.91 | 49.18 | 49.65 | 920,542 | -0.04(-0.08%) |
Aug 28, 2018 | 49.67 | 50.01 | 49.21 | 49.69 | 599,095 | +0.11(+0.22%) |
Aug 27, 2018 | 49.80 | 50.19 | 49.43 | 49.58 | 1,001,907 | +0.10(+0.20%) |
Aug 24, 2018 | 49.20 | 49.69 | 49.20 | 49.48 | 838,200 | +0.28(+0.57%) |
Aug 23, 2018 | 49.54 | 49.64 | 49.13 | 49.20 | 1,163,125 | -0.36(-0.73%) |
Aug 22, 2018 | 49.20 | 49.69 | 49.04 | 49.56 | 832,342 | +0.36(+0.73%) |
Aug 21, 2018 | 48.40 | 49.23 | 48.38 | 49.20 | 1,205,556 | +0.99(+2.05%) |
Aug 20, 2018 | 48.15 | 48.33 | 47.58 | 48.21 | 1,325,528 | +0.06(+0.12%) |
Aug 17, 2018 | 48.70 | 48.74 | 47.92 | 48.15 | 834,800 | -0.54(-1.11%) |
Aug 16, 2018 | 48.64 | 49.39 | 48.46 | 48.69 | 1,191,747 | +0.20(+0.41%) |
Aug 15, 2018 | 48.93 | 49.30 | 47.87 | 48.49 | 1,433,542 | -0.68(-1.38%) |
Aug 14, 2018 | 49.08 | 50.22 | 48.76 | 49.17 | 1,551,104 | +0.24(+0.49%) |
Aug 13, 2018 | 49.14 | 49.75 | 48.85 | 48.93 | 1,047,774 | -0.27(-0.55%) |
Aug 10, 2018 | 49.19 | 49.75 | 49.01 | 49.20 | 1,212,500 | -0.06(-0.12%) |
Aug 09, 2018 | 49.39 | 49.84 | 49.25 | 49.26 | 885,106 | -0.23(-0.46%) |
Aug 08, 2018 | 49.55 | 49.74 | 49.24 | 49.49 | 1,246,210 | -0.21(-0.42%) |
Aug 07, 2018 | 49.80 | 50.32 | 49.49 | 49.70 | 941,371 | +0.17(+0.34%) |
Aug 06, 2018 | 49.11 | 49.86 | 49.00 | 49.53 | 1,058,688 | +0.51(+1.04%) |
Aug 03, 2018 | 49.67 | 49.81 | 48.82 | 49.02 | 1,157,500 | -0.46(-0.93%) |
Aug 02, 2018 | 48.91 | 49.72 | 48.76 | 49.48 | 1,014,761 | +0.36(+0.73%) |
Aug 01, 2018 | 49.04 | 49.67 | 49.00 | 49.12 | 1,780,968 | -0.16(-0.32%) |
Jul 31, 2018 | 48.97 | 49.70 | 48.52 | 49.28 | 2,026,819 | +0.43(+0.88%) |
Jul 30, 2018 | 50.23 | 50.53 | 48.75 | 48.85 | 1,922,705 | -1.50(-2.98%) |
Jul 27, 2018 | 52.11 | 52.62 | 49.39 | 50.35 | 3,392,400 | -1.25(-2.42%) |
Jul 26, 2018 | 52.56 | 52.64 | 51.58 | 51.60 | 1,854,674 | -0.81(-1.55%) |
Jul 25, 2018 | 51.64 | 52.44 | 51.19 | 52.41 | 1,168,660 | +0.60(+1.16%) |
Jul 24, 2018 | 52.53 | 52.84 | 51.52 | 51.81 | 1,507,523 | +0.80(+1.57%) |
Jul 23, 2018 | 51.14 | 51.39 | 50.87 | 51.01 | 878,866 | -0.26(-0.51%) |
Jul 20, 2018 | 51.31 | 51.47 | 50.95 | 51.27 | 983,322 | +0.00(+0.00%) |
Jul 19, 2018 | 51.43 | 51.45 | 50.70 | 51.27 | 1,268,965 | -0.50(-0.97%) |
Jul 18, 2018 | 51.44 | 51.95 | 51.34 | 51.77 | 900,074 | +0.33(+0.64%) |
Jul 17, 2018 | 50.76 | 51.61 | 50.72 | 51.44 | 1,090,395 | +0.20(+0.39%) |
Jul 16, 2018 | 51.62 | 51.73 | 50.92 | 51.24 | 998,140 | -0.30(-0.58%) |
Jul 13, 2018 | 51.51 | 52.19 | 51.14 | 51.54 | 1,570,103 | +0.36(+0.70%) |
Jul 12, 2018 | 49.88 | 51.23 | 49.73 | 51.18 | 1,354,306 | +1.41(+2.83%) |
Jul 11, 2018 | 49.77 | 974,039 | -0.19(-0.38%) | |||
Jul 10, 2018 | 50.18 | 50.33 | 49.69 | 49.96 | 850,920 | -0.08(-0.16%) |
Jul 09, 2018 | 50.14 | 50.41 | 49.71 | 50.04 | 1,181,703 | +0.35(+0.70%) |
Jul 06, 2018 | 49.19 | 49.96 | 49.05 | 49.69 | 817,114 | +0.61(+1.24%) |
Jul 05, 2018 | 48.71 | 49.09 | 48.57 | 49.08 | 995,588 | +0.86(+1.78%) |
Jul 03, 2018 | 48.22 | 48.22 | 48.22 | 0 | -0.95(-1.93%) | |
Jul 02, 2018 | 48.30 | 49.39 | 48.02 | 49.17 | 1,198,781 | +0.60(+1.24%) |
Jun 29, 2018 | 48.69 | 49.36 | 48.33 | 48.57 | 2,040,289 | -0.12(-0.25%) |
Jun 28, 2018 | 47.06 | 48.73 | 46.72 | 48.69 | 1,620,033 | +1.71(+3.64%) |
Jun 27, 2018 | 48.06 | 48.35 | 46.89 | 46.98 | 1,074,035 | -0.78(-1.63%) |
Jun 26, 2018 | 47.76 | 47.90 | 47.37 | 47.76 | 753,541 | -0.01(-0.02%) |
Jun 25, 2018 | 48.44 | 48.49 | 47.45 | 47.77 | 1,312,874 | -0.96(-1.97%) |
Jun 22, 2018 | 47.78 | 48.75 | 47.78 | 48.73 | 2,496,659 | +1.70(+3.61%) |
Jun 21, 2018 | 47.36 | 47.51 | 46.98 | 47.03 | 876,744 | -0.08(-0.17%) |
Jun 20, 2018 | 47.46 | 47.66 | 47.02 | 47.11 | 1,275,676 | +0.15(+0.32%) |
Jun 19, 2018 | 46.82 | 47.02 | 46.36 | 46.96 | 1,146,338 | -0.01(-0.02%) |
Jun 18, 2018 | 46.43 | 47.13 | 46.12 | 46.97 | 967,182 | +0.04(+0.09%) |
Jun 15, 2018 | 46.55 | 46.55 | 46.93 | 1,913,035 | +0.38(+0.82%) | |
Jun 14, 2018 | 46.32 | 46.64 | 46.20 | 46.55 | 961,700 | +0.07(+0.15%) |
Jun 13, 2018 | 46.84 | 47.22 | 46.46 | 46.48 | 1,316,166 | +0.30(+0.65%) |
Jun 12, 2018 | 46.19 | 46.45 | 45.80 | 46.18 | 1,577,530 | +0.07(+0.15%) |
Jun 11, 2018 | 45.82 | 46.71 | 45.55 | 46.11 | 1,610,033 | +0.25(+0.55%) |
Jun 08, 2018 | 45.16 | 45.96 | 44.99 | 45.86 | 1,968,844 | +0.70(+1.55%) |
Jun 07, 2018 | 44.99 | 45.51 | 44.72 | 45.16 | 1,024,814 | +0.28(+0.62%) |
Jun 06, 2018 | 44.95 | 44.88 | 1,263,285 | +1.22(+2.79%) | ||
Jun 05, 2018 | 43.67 | 43.89 | 43.33 | 43.66 | 740,010 | +0.14(+0.32%) |
Jun 04, 2018 | 43.82 | 43.88 | 43.34 | 43.52 | 569,644 | -0.05(-0.11%) |
Jun 01, 2018 | 42.76 | 43.76 | 42.73 | 43.57 | 900,489 | +0.94(+2.21%) |
May 31, 2018 | 43.36 | 43.60 | 42.61 | 42.63 | 1,462,641 | -0.70(-1.62%) |
May 30, 2018 | 43.04 | 43.51 | 43.04 | 43.33 | 1,135,075 | +0.42(+0.98%) |
May 29, 2018 | 43.14 | 43.49 | 42.71 | 42.91 | 812,603 | -0.46(-1.06%) |
May 25, 2018 | 43.37 | 43.37 | 43.37 | 0 | -0.13(-0.30%) | |
May 24, 2018 | 44.11 | 44.11 | 43.17 | 43.50 | 1,036,333 | -0.56(-1.27%) |
May 23, 2018 | 44.07 | 44.60 | 43.84 | 44.06 | 951,977 | -0.38(-0.86%) |
May 22, 2018 | 44.81 | 44.95 | 43.78 | 44.44 | 2,032,062 | -0.42(-0.94%) |
May 21, 2018 | 44.70 | 44.99 | 44.64 | 44.86 | 1,321,987 | +0.55(+1.24%) |
May 18, 2018 | 44.36 | 44.92 | 44.21 | 44.31 | 1,115,819 | -0.12(-0.27%) |
May 17, 2018 | 43.76 | 44.75 | 43.66 | 44.43 | 1,386,960 | +0.60(+1.37%) |
May 16, 2018 | 43.94 | 44.28 | 43.23 | 43.83 | 1,446,596 | -0.07(-0.16%) |
May 15, 2018 | 42.45 | 44.05 | 42.40 | 43.90 | 1,943,846 | +1.18(+2.76%) |
May 14, 2018 | 42.53 | 42.89 | 42.41 | 42.72 | 951,350 | +0.20(+0.47%) |
May 11, 2018 | 42.92 | 43.11 | 42.36 | 42.52 | 979,834 | -0.28(-0.65%) |
May 10, 2018 | 42.98 | 43.16 | 42.72 | 42.80 | 1,461,358 | -0.07(-0.16%) |
May 09, 2018 | 42.94 | 42.99 | 42.22 | 42.87 | 1,872,982 | -0.17(-0.39%) |
May 08, 2018 | 44.89 | 45.21 | 43.00 | 43.04 | 2,070,321 | -2.03(-4.50%) |
May 07, 2018 | 45.62 | 45.96 | 44.62 | 45.07 | 3,089,073 | -0.43(-0.95%) |
May 04, 2018 | 46.16 | 46.46 | 43.83 | 45.50 | 5,223,700 | +5.07(+12.54%) |
May 03, 2018 | 40.10 | 40.46 | 39.52 | 40.43 | 1,594,066 | +0.32(+0.80%) |
May 02, 2018 | 39.60 | 40.41 | 39.54 | 40.11 | 1,240,802 | +0.36(+0.91%) |