Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.31 | 48.59 | 47.90 | 48.07 | 9,689,590 | -0.24(-0.49%) |
Jul 30, 2019 | 47.42 | 48.32 | 47.25 | 48.31 | 4,178,612 | +0.56(+1.17%) |
Jul 29, 2019 | 48.25 | 48.40 | 47.66 | 47.75 | 5,294,202 | -0.51(-1.07%) |
Jul 26, 2019 | 47.52 | 48.36 | 47.46 | 48.26 | 5,845,774 | +0.80(+1.69%) |
Jul 25, 2019 | 47.79 | 48.20 | 47.28 | 47.46 | 7,938,646 | -0.32(-0.68%) |
Jul 24, 2019 | 46.52 | 47.93 | 46.52 | 47.78 | 9,137,997 | +1.11(+2.37%) |
Jul 23, 2019 | 46.16 | 46.69 | 45.98 | 46.67 | 5,704,165 | +0.49(+1.06%) |
Jul 22, 2019 | 46.40 | 46.43 | 45.90 | 46.19 | 4,432,871 | -0.30(-0.64%) |
Jul 19, 2019 | 46.19 | 46.78 | 46.14 | 46.48 | 6,712,511 | +0.37(+0.79%) |
Jul 18, 2019 | 45.61 | 46.47 | 45.41 | 46.12 | 6,674,018 | +0.37(+0.82%) |
Jul 17, 2019 | 45.97 | 46.07 | 45.45 | 45.74 | 5,746,699 | -0.35(-0.76%) |
Jul 16, 2019 | 46.12 | 46.33 | 45.72 | 46.09 | 6,304,500 | -0.04(-0.09%) |
Jul 15, 2019 | 47.08 | 47.27 | 46.00 | 46.13 | 6,764,860 | -0.92(-1.95%) |
Jul 12, 2019 | 46.68 | 47.16 | 46.52 | 47.05 | 5,620,027 | +0.45(+0.97%) |
Jul 11, 2019 | 46.33 | 46.67 | 45.99 | 46.60 | 5,832,278 | +0.37(+0.79%) |
Jul 10, 2019 | 46.59 | 46.78 | 46.13 | 46.23 | 7,554,495 | -0.53(-1.14%) |
Jul 09, 2019 | 46.24 | 46.81 | 46.22 | 46.76 | 3,280,202 | +0.23(+0.49%) |
Jul 08, 2019 | 46.75 | 46.95 | 46.36 | 46.54 | 4,847,209 | -0.61(-1.29%) |
Jul 05, 2019 | 47.08 | 47.41 | 46.92 | 47.15 | 6,545,725 | +0.55(+1.18%) |
Jul 03, 2019 | 46.29 | 46.65 | 46.15 | 46.60 | 4,033,724 | +0.41(+0.89%) |
Jul 02, 2019 | 46.69 | 46.82 | 45.90 | 46.19 | 6,470,458 | -0.69(-1.47%) |
Jul 01, 2019 | 47.10 | 47.48 | 46.58 | 46.88 | 8,722,866 | +0.30(+0.64%) |
Jun 28, 2019 | 46.35 | 46.94 | 46.01 | 46.58 | 8,173,209 | +0.70(+1.52%) |
Jun 27, 2019 | 45.25 | 45.96 | 45.25 | 45.88 | 5,850,124 | +0.68(+1.50%) |
Jun 26, 2019 | 45.23 | 45.61 | 45.14 | 45.20 | 8,184,241 | +0.20(+0.45%) |
Jun 25, 2019 | 44.91 | 45.16 | 44.33 | 45.00 | 7,712,681 | +0.03(+0.06%) |
Jun 24, 2019 | 45.29 | 45.71 | 44.93 | 44.97 | 5,099,625 | -0.42(-0.92%) |
Jun 21, 2019 | 45.31 | 45.80 | 45.25 | 45.39 | 7,384,932 | -0.08(-0.17%) |
Jun 20, 2019 | 45.63 | 45.66 | 44.63 | 45.47 | 9,911,352 | +0.13(+0.29%) |
Jun 19, 2019 | 45.63 | 46.31 | 45.34 | 45.34 | 7,850,090 | -0.35(-0.76%) |
Jun 18, 2019 | 44.76 | 45.90 | 44.73 | 45.69 | 9,007,411 | +0.76(+1.70%) |
Jun 17, 2019 | 45.52 | 45.72 | 44.80 | 44.92 | 5,086,075 | -0.62(-1.35%) |
Jun 14, 2019 | 45.49 | 45.69 | 44.89 | 45.54 | 4,816,296 | +0.12(+0.27%) |
Jun 13, 2019 | 45.42 | 45.80 | 45.23 | 45.42 | 4,929,269 | +0.14(+0.31%) |
Jun 12, 2019 | 45.48 | 45.67 | 45.00 | 45.28 | 4,986,224 | -0.26(-0.57%) |
Jun 11, 2019 | 45.59 | 45.95 | 45.27 | 45.54 | 5,228,806 | +0.24(+0.54%) |
Jun 10, 2019 | 45.29 | 45.86 | 45.24 | 45.30 | 6,957,060 | +0.38(+0.85%) |
Jun 07, 2019 | 44.96 | 45.14 | 44.72 | 44.92 | 6,141,407 | -0.30(-0.67%) |
Jun 06, 2019 | 45.26 | 45.45 | 44.70 | 45.22 | 4,293,083 | -0.12(-0.27%) |
Jun 05, 2019 | 45.49 | 45.58 | 44.79 | 45.34 | 8,122,836 | -0.22(-0.48%) |
Jun 04, 2019 | 44.61 | 45.61 | 44.53 | 45.56 | 10,000,350 | +1.56(+3.54%) |
Jun 03, 2019 | 43.41 | 44.37 | 43.27 | 44.00 | 9,616,207 | +0.49(+1.14%) |
May 31, 2019 | 43.69 | 43.96 | 43.37 | 43.50 | 9,586,417 | -0.93(-2.09%) |
May 30, 2019 | 45.31 | 45.63 | 44.00 | 44.43 | 7,707,614 | -0.77(-1.71%) |
May 29, 2019 | 44.47 | 45.32 | 44.30 | 45.20 | 7,967,832 | +0.27(+0.60%) |
May 28, 2019 | 45.29 | 45.54 | 44.92 | 44.93 | 6,281,987 | -0.61(-1.35%) |
May 24, 2019 | 45.20 | 45.66 | 45.12 | 45.55 | 4,618,666 | +0.61(+1.37%) |
May 23, 2019 | 45.39 | 45.48 | 44.56 | 44.93 | 11,851,262 | -1.06(-2.30%) |
May 22, 2019 | 46.33 | 46.40 | 45.86 | 45.99 | 5,040,336 | -0.52(-1.12%) |
May 21, 2019 | 46.38 | 46.73 | 46.37 | 46.51 | 5,337,920 | +0.32(+0.69%) |
May 20, 2019 | 45.77 | 46.45 | 45.72 | 46.19 | 4,974,088 | +0.23(+0.51%) |
May 17, 2019 | 45.90 | 46.74 | 45.82 | 45.96 | 7,410,414 | -0.39(-0.84%) |
May 16, 2019 | 46.15 | 46.65 | 46.09 | 46.35 | 7,691,261 | +0.49(+1.08%) |
May 15, 2019 | 45.89 | 45.99 | 45.22 | 45.85 | 10,544,732 | -0.58(-1.25%) |
May 14, 2019 | 45.93 | 46.79 | 45.71 | 46.43 | 7,849,492 | +0.66(+1.44%) |
May 13, 2019 | 46.78 | 47.02 | 45.58 | 45.77 | 12,407,455 | -1.95(-4.08%) |
May 10, 2019 | 47.39 | 47.83 | 46.84 | 47.72 | 7,934,964 | +0.13(+0.27%) |
May 09, 2019 | 47.03 | 47.72 | 46.79 | 47.59 | 8,569,806 | -0.02(-0.04%) |
May 08, 2019 | 47.92 | 48.20 | 47.58 | 47.61 | 7,704,316 | -0.52(-1.08%) |
May 07, 2019 | 48.39 | 48.56 | 47.81 | 48.13 | 7,357,563 | -0.86(-1.75%) |
May 06, 2019 | 48.30 | 49.15 | 48.02 | 48.99 | 9,537,515 | -0.08(-0.16%) |
May 03, 2019 | 48.60 | 49.11 | 48.42 | 49.07 | 10,327,066 | +0.70(+1.45%) |
May 02, 2019 | 47.84 | 48.52 | 47.84 | 48.36 | 6,706,401 | +0.62(+1.29%) |
May 01, 2019 | 48.33 | 48.74 | 47.51 | 47.75 | 18,577,756 | -0.59(-1.22%) |
Apr 30, 2019 | 48.70 | 48.78 | 48.10 | 48.34 | 6,769,001 | -0.23(-0.46%) |
Apr 29, 2019 | 48.10 | 48.91 | 48.03 | 48.56 | 8,533,605 | +0.63(+1.32%) |
Apr 26, 2019 | 47.21 | 47.96 | 47.06 | 47.93 | 8,824,643 | +0.49(+1.02%) |
Apr 25, 2019 | 47.45 | 47.72 | 46.92 | 47.45 | 5,673,035 | -0.18(-0.38%) |
Apr 24, 2019 | 47.44 | 47.90 | 47.08 | 47.63 | 6,772,249 | +0.00(+0.00%) |
Apr 23, 2019 | 46.61 | 47.73 | 46.47 | 47.63 | 8,802,578 | +1.00(+2.14%) |
Apr 22, 2019 | 46.88 | 47.07 | 46.41 | 46.63 | 5,958,882 | -0.39(-0.83%) |
Apr 18, 2019 | 47.47 | 47.55 | 46.90 | 47.02 | 13,947,542 | -0.59(-1.24%) |
Apr 17, 2019 | 47.82 | 47.82 | 47.19 | 47.61 | 6,543,571 | +0.02(+0.04%) |
Apr 16, 2019 | 46.69 | 47.62 | 46.56 | 47.59 | 11,592,168 | +0.87(+1.87%) |
Apr 15, 2019 | 47.48 | 47.57 | 46.58 | 46.72 | 8,953,895 | -0.79(-1.66%) |
Apr 12, 2019 | 47.09 | 47.69 | 46.60 | 47.51 | 14,614,542 | +0.98(+2.10%) |
Apr 11, 2019 | 46.41 | 46.92 | 46.23 | 46.53 | 8,063,429 | +0.20(+0.43%) |
Apr 10, 2019 | 45.92 | 46.35 | 45.47 | 46.33 | 11,313,661 | +0.42(+0.92%) |
Apr 09, 2019 | 46.44 | 46.52 | 45.80 | 45.90 | 9,777,177 | -0.82(-1.76%) |
Apr 08, 2019 | 46.64 | 46.92 | 46.38 | 46.73 | 5,761,146 | +0.00(+0.00%) |
Apr 05, 2019 | 46.56 | 46.79 | 46.25 | 46.73 | 7,832,570 | +0.21(+0.45%) |
Apr 04, 2019 | 45.78 | 46.64 | 45.74 | 46.52 | 10,730,482 | +0.65(+1.42%) |
Apr 03, 2019 | 46.15 | 46.54 | 45.71 | 45.87 | 11,087,656 | +0.10(+0.23%) |
Apr 02, 2019 | 45.62 | 46.15 | 45.39 | 45.76 | 8,998,883 | +0.00(+0.00%) |
Apr 01, 2019 | 44.91 | 45.81 | 44.86 | 45.76 | 16,534,936 | +1.29(+2.90%) |
Mar 29, 2019 | 45.00 | 45.11 | 44.29 | 44.47 | 11,403,986 | -0.10(-0.23%) |
Mar 28, 2019 | 44.13 | 44.62 | 43.82 | 44.58 | 15,398,201 | +0.58(+1.32%) |
Mar 27, 2019 | 43.80 | 44.24 | 43.49 | 44.00 | 12,048,056 | +0.10(+0.22%) |
Mar 26, 2019 | 43.24 | 43.95 | 43.16 | 43.90 | 19,067,812 | +1.05(+2.45%) |
Mar 25, 2019 | 42.72 | 43.30 | 42.42 | 42.85 | 20,355,612 | +0.06(+0.14%) |
Mar 22, 2019 | 44.19 | 44.28 | 42.43 | 42.79 | 27,539,304 | -1.94(-4.34%) |
Mar 21, 2019 | 45.08 | 45.44 | 44.51 | 44.73 | 21,468,740 | -0.63(-1.39%) |
Mar 20, 2019 | 46.85 | 47.08 | 45.31 | 45.37 | 19,438,938 | -1.60(-3.41%) |
Mar 19, 2019 | 48.41 | 48.45 | 46.88 | 46.97 | 8,863,183 | -1.20(-2.50%) |
Mar 18, 2019 | 47.58 | 48.30 | 47.57 | 48.17 | 11,507,388 | +0.69(+1.46%) |
Mar 15, 2019 | 47.40 | 47.90 | 47.37 | 47.48 | 8,502,110 | -0.03(-0.06%) |
Mar 14, 2019 | 47.37 | 47.61 | 47.24 | 47.51 | 6,008,863 | +0.12(+0.25%) |
Mar 13, 2019 | 47.29 | 47.55 | 47.05 | 47.39 | 7,477,739 | +0.36(+0.77%) |
Mar 12, 2019 | 47.20 | 47.37 | 46.80 | 47.02 | 8,518,594 | -0.10(-0.22%) |
Mar 11, 2019 | 46.89 | 47.27 | 46.70 | 47.13 | 6,132,583 | +0.37(+0.79%) |
Mar 08, 2019 | 46.22 | 46.91 | 46.17 | 46.76 | 6,436,749 | +0.09(+0.20%) |
Mar 07, 2019 | 47.19 | 47.33 | 46.42 | 46.66 | 9,105,283 | -0.82(-1.73%) |
Mar 06, 2019 | 48.52 | 48.67 | 47.38 | 47.48 | 10,062,393 | -1.19(-2.44%) |
Mar 05, 2019 | 48.73 | 48.88 | 48.04 | 48.67 | 5,507,363 | -0.09(-0.19%) |
Mar 04, 2019 | 48.96 | 49.39 | 48.37 | 48.77 | 4,408,230 | -0.23(-0.47%) |
Mar 01, 2019 | 49.15 | 49.42 | 48.56 | 49.00 | 4,571,615 | +0.19(+0.39%) |
Feb 28, 2019 | 48.96 | 49.08 | 48.81 | 48.81 | 3,748,084 | -0.14(-0.28%) |
Feb 27, 2019 | 48.41 | 49.00 | 48.27 | 48.95 | 4,634,267 | +0.53(+1.09%) |
Feb 26, 2019 | 48.63 | 49.14 | 48.40 | 48.42 | 7,165,632 | -0.55(-1.13%) |
Feb 25, 2019 | 49.54 | 49.59 | 48.94 | 48.97 | 7,325,892 | -0.20(-0.40%) |
Feb 22, 2019 | 49.04 | 49.23 | 48.84 | 49.17 | 3,592,248 | +0.15(+0.30%) |
Feb 21, 2019 | 49.34 | 49.41 | 48.77 | 49.02 | 3,856,520 | -0.30(-0.61%) |
Feb 20, 2019 | 48.77 | 49.37 | 48.51 | 49.33 | 5,500,073 | +0.54(+1.11%) |
Feb 19, 2019 | 48.09 | 48.90 | 47.90 | 48.78 | 6,375,051 | +0.47(+0.96%) |
Feb 15, 2019 | 47.69 | 48.43 | 47.50 | 48.32 | 7,145,642 | +1.03(+2.17%) |
Feb 14, 2019 | 47.29 | 47.58 | 46.97 | 47.29 | 9,041,385 | -0.49(-1.03%) |
Feb 13, 2019 | 47.80 | 47.95 | 47.47 | 47.78 | 8,071,215 | +0.12(+0.25%) |
Feb 12, 2019 | 47.44 | 47.92 | 47.44 | 47.66 | 10,460,917 | +0.49(+1.04%) |
Feb 11, 2019 | 46.83 | 47.19 | 46.67 | 47.17 | 5,758,369 | +0.48(+1.03%) |
Feb 08, 2019 | 46.92 | 47.20 | 46.29 | 46.69 | 9,601,830 | -0.46(-0.97%) |
Feb 07, 2019 | 47.52 | 47.75 | 46.72 | 47.14 | 21,098,922 | +0.69(+1.48%) |
Feb 06, 2019 | 46.23 | 46.61 | 46.14 | 46.45 | 5,615,432 | +0.07(+0.15%) |
Feb 05, 2019 | 46.64 | 46.65 | 46.04 | 46.39 | 7,512,930 | -0.20(-0.43%) |
Feb 04, 2019 | 46.11 | 46.60 | 45.86 | 46.58 | 5,344,710 | +0.53(+1.14%) |
Feb 01, 2019 | 45.83 | 46.20 | 45.75 | 46.06 | 7,396,747 | +0.40(+0.87%) |
Jan 31, 2019 | 45.84 | 46.16 | 44.82 | 45.66 | 17,830,654 | -0.52(-1.12%) |
Jan 30, 2019 | 46.47 | 46.59 | 46.10 | 46.18 | 11,062,648 | -0.20(-0.43%) |
Jan 29, 2019 | 46.47 | 46.79 | 46.36 | 46.38 | 7,481,114 | -0.11(-0.24%) |
Jan 28, 2019 | 45.83 | 46.56 | 45.83 | 46.49 | 8,060,192 | +0.39(+0.84%) |
Jan 25, 2019 | 45.92 | 46.32 | 45.58 | 46.10 | 7,978,985 | +0.54(+1.19%) |
Jan 24, 2019 | 45.36 | 45.88 | 45.01 | 45.56 | 9,589,776 | +0.03(+0.06%) |
Jan 23, 2019 | 45.69 | 45.83 | 45.12 | 45.53 | 7,647,726 | -0.08(-0.17%) |
Jan 22, 2019 | 45.59 | 45.95 | 45.30 | 45.61 | 11,687,844 | -0.30(-0.66%) |
Jan 18, 2019 | 45.52 | 45.95 | 44.87 | 45.91 | 10,254,586 | +0.91(+2.01%) |
Jan 17, 2019 | 44.47 | 45.16 | 44.24 | 45.01 | 11,180,661 | +0.28(+0.64%) |
Jan 16, 2019 | 44.03 | 44.79 | 43.82 | 44.72 | 13,064,626 | +1.13(+2.59%) |
Jan 15, 2019 | 43.20 | 43.64 | 42.80 | 43.59 | 9,286,929 | +0.29(+0.68%) |
Jan 14, 2019 | 42.70 | 43.64 | 42.64 | 43.30 | 6,646,535 | +0.21(+0.48%) |
Jan 11, 2019 | 42.67 | 43.30 | 42.45 | 43.09 | 7,680,095 | +0.13(+0.30%) |
Jan 10, 2019 | 42.83 | 43.14 | 42.42 | 42.96 | 9,445,908 | -0.15(-0.34%) |
Jan 09, 2019 | 42.90 | 43.23 | 42.55 | 43.11 | 7,628,348 | +0.32(+0.75%) |
Jan 08, 2019 | 42.70 | 42.83 | 41.93 | 42.79 | 11,860,018 | +0.36(+0.85%) |
Jan 07, 2019 | 42.00 | 42.82 | 41.68 | 42.43 | 8,988,212 | +0.28(+0.65%) |
Jan 04, 2019 | 41.65 | 42.27 | 41.45 | 42.15 | 11,729,667 | +1.30(+3.19%) |
Jan 03, 2019 | 40.87 | 41.67 | 40.57 | 40.85 | 10,715,195 | -0.16(-0.40%) |
Jan 02, 2019 | 39.85 | 41.10 | 39.69 | 41.01 | 10,949,705 | +0.67(+1.67%) |
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%) |