Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.55 | 55.36 | 54.16 | 54.66 | 10,566,833 | +0.77(+1.42%) |
Jan 30, 2019 | 53.43 | 54.30 | 52.95 | 53.89 | 6,965,166 | +0.98(+1.86%) |
Jan 29, 2019 | 52.44 | 53.11 | 51.97 | 52.91 | 7,179,881 | +0.35(+0.66%) |
Jan 28, 2019 | 52.49 | 53.14 | 52.06 | 52.56 | 13,337,908 | -0.30(-0.56%) |
Jan 25, 2019 | 52.53 | 53.50 | 51.99 | 52.86 | 9,594,503 | +0.80(+1.54%) |
Jan 24, 2019 | 53.51 | 53.68 | 51.93 | 52.06 | 8,871,827 | -1.44(-2.68%) |
Jan 23, 2019 | 53.62 | 54.31 | 52.78 | 53.50 | 5,273,365 | +0.02(+0.05%) |
Jan 22, 2019 | 54.17 | 54.88 | 53.35 | 53.47 | 7,474,404 | -1.05(-1.92%) |
Jan 18, 2019 | 54.71 | 54.79 | 53.51 | 54.52 | 6,965,642 | +0.25(+0.46%) |
Jan 17, 2019 | 52.63 | 54.30 | 52.36 | 54.27 | 5,370,279 | +1.20(+2.25%) |
Jan 16, 2019 | 52.79 | 53.26 | 52.51 | 53.08 | 6,334,528 | +0.01(+0.02%) |
Jan 15, 2019 | 54.02 | 54.07 | 52.74 | 53.07 | 5,163,175 | -0.45(-0.85%) |
Jan 14, 2019 | 53.03 | 53.99 | 53.03 | 53.52 | 5,785,835 | +0.01(+0.02%) |
Jan 11, 2019 | 52.34 | 54.56 | 52.15 | 53.51 | 8,320,682 | +1.02(+1.95%) |
Jan 10, 2019 | 52.92 | 53.21 | 51.56 | 52.49 | 9,733,268 | -0.49(-0.92%) |
Jan 09, 2019 | 52.10 | 53.83 | 51.66 | 52.98 | 8,695,886 | +1.11(+2.15%) |
Jan 08, 2019 | 51.65 | 52.50 | 51.05 | 51.86 | 7,102,434 | +0.50(+0.98%) |
Jan 07, 2019 | 51.04 | 52.03 | 50.45 | 51.36 | 7,627,063 | +0.50(+0.99%) |
Jan 04, 2019 | 49.43 | 50.91 | 48.88 | 50.86 | 7,634,071 | +2.38(+4.90%) |
Jan 03, 2019 | 49.26 | 49.53 | 47.88 | 48.48 | 7,472,261 | -0.72(-1.46%) |
Jan 02, 2019 | 47.99 | 49.73 | 47.67 | 49.20 | 8,010,496 | +0.52(+1.07%) |
Dec 31, 2018 | 48.27 | 48.85 | 47.77 | 48.68 | 5,283,056 | +0.64(+1.32%) |
Dec 28, 2018 | 49.05 | 49.43 | 47.68 | 48.04 | 5,532,049 | -0.71(-1.46%) |
Dec 27, 2018 | 47.04 | 48.77 | 46.65 | 48.75 | 6,344,788 | +0.62(+1.29%) |
Dec 26, 2018 | 45.07 | 48.16 | 44.91 | 48.13 | 7,317,502 | +3.32(+7.42%) |
Dec 24, 2018 | 45.63 | 46.53 | 44.78 | 44.81 | 5,465,619 | -2.00(-4.27%) |
Dec 21, 2018 | 47.19 | 48.45 | 46.60 | 46.81 | 17,262,032 | -0.56(-1.18%) |
Dec 20, 2018 | 47.75 | 49.50 | 47.09 | 47.37 | 13,447,189 | -1.00(-2.06%) |
Dec 19, 2018 | 48.83 | 50.44 | 47.99 | 48.37 | 17,881,080 | -0.27(-0.56%) |
Dec 18, 2018 | 48.71 | 49.94 | 48.40 | 48.64 | 14,529,633 | +0.10(+0.20%) |
Dec 17, 2018 | 49.09 | 49.79 | 47.95 | 48.54 | 11,150,094 | -0.85(-1.72%) |
Dec 14, 2018 | 50.78 | 51.71 | 49.12 | 49.39 | 10,404,884 | -1.86(-3.62%) |
Dec 13, 2018 | 51.31 | 51.68 | 50.80 | 51.24 | 7,582,883 | +0.07(+0.13%) |
Dec 12, 2018 | 51.37 | 52.28 | 51.16 | 51.18 | 6,648,091 | +0.58(+1.14%) |
Dec 11, 2018 | 50.69 | 51.50 | 50.21 | 50.60 | 6,734,058 | +0.30(+0.59%) |
Dec 10, 2018 | 50.34 | 51.16 | 49.12 | 50.30 | 10,629,829 | -0.48(-0.94%) |
Dec 07, 2018 | 52.90 | 54.53 | 50.43 | 50.78 | 11,785,139 | -1.64(-3.13%) |
Dec 06, 2018 | 51.87 | 52.49 | 50.98 | 52.42 | 9,092,611 | +0.17(+0.33%) |
Dec 04, 2018 | 53.41 | 54.87 | 52.20 | 52.25 | 9,348,297 | -1.09(-2.04%) |
Dec 03, 2018 | 54.44 | 55.17 | 52.20 | 53.34 | 11,283,512 | -0.41(-0.77%) |
Nov 30, 2018 | 53.44 | 54.09 | 53.04 | 53.75 | 7,560,851 | +0.21(+0.40%) |
Nov 29, 2018 | 53.65 | 54.44 | 53.47 | 53.54 | 6,178,666 | -0.31(-0.58%) |
Nov 28, 2018 | 52.46 | 54.07 | 51.49 | 53.85 | 7,551,295 | +1.27(+2.42%) |
Nov 27, 2018 | 52.66 | 53.29 | 52.33 | 52.58 | 6,178,372 | -0.36(-0.69%) |
Nov 26, 2018 | 51.81 | 53.16 | 51.63 | 52.94 | 6,603,677 | +2.02(+3.97%) |
Nov 23, 2018 | 51.58 | 52.05 | 50.90 | 50.92 | 3,266,982 | -1.65(-3.14%) |
Nov 21, 2018 | 52.57 | 52.57 | 52.57 | 0 | +1.52(+2.97%) | |
Nov 20, 2018 | 50.81 | 52.03 | 50.02 | 51.05 | 9,215,987 | -0.87(-1.68%) |
Nov 19, 2018 | 53.30 | 53.64 | 51.26 | 51.93 | 7,727,491 | -1.66(-3.10%) |
Nov 16, 2018 | 53.82 | 54.37 | 53.21 | 53.59 | 7,782,903 | +0.07(+0.12%) |
Nov 15, 2018 | 52.08 | 53.72 | 51.81 | 53.53 | 7,509,271 | +1.24(+2.38%) |
Nov 14, 2018 | 53.46 | 53.94 | 51.73 | 52.28 | 7,809,649 | -0.27(-0.51%) |
Nov 13, 2018 | 53.64 | 54.24 | 52.13 | 52.55 | 10,911,727 | -1.42(-2.63%) |
Nov 12, 2018 | 55.43 | 55.62 | 53.86 | 53.97 | 4,676,194 | -1.05(-1.91%) |
Nov 09, 2018 | 55.01 | 55.41 | 54.12 | 55.02 | 7,742,607 | -0.43(-0.77%) |
Nov 08, 2018 | 57.01 | 57.13 | 55.11 | 55.44 | 8,755,446 | -1.74(-3.04%) |
Nov 07, 2018 | 56.49 | 57.30 | 55.77 | 57.18 | 8,866,575 | +1.19(+2.12%) |
Nov 06, 2018 | 57.12 | 57.13 | 55.61 | 55.99 | 8,315,380 | -1.14(-1.99%) |
Nov 05, 2018 | 57.74 | 58.08 | 56.38 | 57.13 | 5,911,919 | +0.22(+0.39%) |
Nov 02, 2018 | 58.79 | 59.78 | 56.71 | 56.91 | 6,942,422 | -1.30(-2.24%) |
Nov 01, 2018 | 57.16 | 59.32 | 56.30 | 58.21 | 9,855,291 | +0.52(+0.89%) |
Oct 31, 2018 | 57.24 | 59.06 | 57.18 | 57.69 | 11,735,250 | +1.35(+2.40%) |
Oct 30, 2018 | 55.24 | 56.61 | 54.57 | 56.34 | 7,901,215 | +1.29(+2.34%) |
Oct 29, 2018 | 57.20 | 57.70 | 54.29 | 55.06 | 7,701,887 | -1.33(-2.37%) |
Oct 26, 2018 | 56.56 | 57.12 | 55.11 | 56.39 | 9,570,589 | -0.90(-1.57%) |
Oct 25, 2018 | 56.93 | 57.74 | 56.51 | 57.29 | 10,154,439 | +1.56(+2.79%) |
Oct 24, 2018 | 58.87 | 58.96 | 55.54 | 55.74 | 14,963,691 | -3.30(-5.59%) |
Oct 23, 2018 | 59.37 | 59.55 | 56.45 | 59.04 | 10,550,263 | -1.67(-2.75%) |
Oct 22, 2018 | 60.60 | 61.06 | 59.14 | 60.71 | 6,293,689 | +0.17(+0.28%) |
Oct 19, 2018 | 62.06 | 62.71 | 60.38 | 60.54 | 16,268,303 | -4.01(-6.22%) |
Oct 18, 2018 | 64.24 | 65.43 | 64.09 | 64.55 | 5,934,063 | -0.27(-0.42%) |
Oct 17, 2018 | 65.20 | 65.89 | 64.38 | 64.82 | 6,875,075 | -0.75(-1.15%) |
Oct 16, 2018 | 64.70 | 65.72 | 64.10 | 65.57 | 7,213,567 | +1.87(+2.93%) |
Oct 15, 2018 | 65.51 | 65.79 | 63.70 | 63.70 | 9,717,961 | -1.88(-2.86%) |
Oct 12, 2018 | 65.64 | 66.20 | 64.61 | 65.58 | 9,987,593 | +1.11(+1.71%) |
Oct 11, 2018 | 66.05 | 67.00 | 64.16 | 64.47 | 11,002,361 | -1.57(-2.38%) |
Oct 10, 2018 | 69.47 | 69.66 | 66.05 | 66.05 | 12,976,000 | -2.55(-3.71%) |
Oct 09, 2018 | 68.76 | 69.18 | 67.86 | 68.59 | 6,499,631 | -0.08(-0.12%) |
Oct 08, 2018 | 68.79 | 68.92 | 67.05 | 68.68 | 11,664,099 | -0.53(-0.77%) |
Oct 05, 2018 | 69.46 | 69.61 | 68.16 | 69.21 | 9,256,889 | -0.62(-0.89%) |
Oct 04, 2018 | 70.47 | 70.69 | 68.80 | 69.83 | 8,439,414 | -0.92(-1.30%) |
Oct 03, 2018 | 69.05 | 70.89 | 68.79 | 70.75 | 10,173,829 | +2.55(+3.73%) |
Oct 02, 2018 | 67.89 | 68.32 | 66.82 | 68.20 | 8,669,955 | +0.70(+1.03%) |
Oct 01, 2018 | 66.83 | 68.23 | 66.46 | 67.50 | 8,177,218 | +2.01(+3.08%) |
Sep 28, 2018 | 67.52 | 67.97 | 65.49 | 65.49 | 47,810,448 | -2.51(-3.70%) |
Sep 27, 2018 | 69.43 | 70.39 | 67.73 | 68.00 | 9,875,853 | -1.22(-1.76%) |
Sep 26, 2018 | 69.37 | 69.78 | 67.52 | 69.22 | 9,713,807 | -0.43(-0.61%) |
Sep 25, 2018 | 70.98 | 72.43 | 69.56 | 69.65 | 9,173,301 | -0.61(-0.86%) |
Sep 24, 2018 | 68.74 | 70.72 | 68.54 | 70.26 | 8,368,142 | +1.98(+2.90%) |
Sep 21, 2018 | 67.40 | 68.77 | 67.10 | 68.27 | 10,417,785 | +1.18(+1.76%) |
Sep 20, 2018 | 66.33 | 67.60 | 65.16 | 67.10 | 7,937,174 | +1.14(+1.73%) |
Sep 19, 2018 | 68.19 | 68.61 | 65.59 | 65.96 | 8,385,871 | -2.81(-4.08%) |
Sep 18, 2018 | 68.99 | 69.33 | 68.33 | 68.77 | 5,571,846 | +0.12(+0.18%) |
Sep 17, 2018 | 69.14 | 69.19 | 68.28 | 68.64 | 4,286,330 | -0.43(-0.62%) |
Sep 14, 2018 | 68.82 | 69.39 | 68.69 | 69.07 | 4,022,658 | +0.20(+0.30%) |
Sep 13, 2018 | 69.04 | 69.23 | 67.87 | 68.86 | 5,578,173 | -0.09(-0.13%) |
Sep 12, 2018 | 68.49 | 69.79 | 68.45 | 68.95 | 6,816,020 | +0.56(+0.81%) |
Sep 11, 2018 | 67.36 | 68.67 | 66.92 | 68.40 | 4,683,572 | +0.89(+1.32%) |
Sep 10, 2018 | 67.73 | 68.05 | 67.28 | 67.50 | 4,967,230 | -0.07(-0.10%) |
Sep 07, 2018 | 67.81 | 67.85 | 66.76 | 67.57 | 4,382,637 | -0.24(-0.35%) |
Sep 06, 2018 | 68.61 | 69.89 | 67.77 | 67.81 | 5,456,152 | -0.93(-1.36%) |
Sep 05, 2018 | 68.84 | 69.18 | 67.49 | 68.74 | 6,983,379 | -0.28(-0.40%) |
Sep 04, 2018 | 67.77 | 69.68 | 67.64 | 69.02 | 7,370,856 | +1.63(+2.42%) |
Aug 31, 2018 | 67.39 | 67.39 | 67.39 | 0 | -0.68(-1.00%) | |
Aug 30, 2018 | 68.74 | 68.75 | 67.18 | 68.07 | 5,397,885 | -0.49(-0.72%) |
Aug 29, 2018 | 68.91 | 69.24 | 67.93 | 68.56 | 4,426,450 | -0.16(-0.23%) |
Aug 28, 2018 | 68.55 | 69.27 | 68.39 | 68.72 | 3,935,576 | +0.19(+0.27%) |
Aug 27, 2018 | 68.83 | 69.44 | 68.13 | 68.53 | 5,257,060 | -0.11(-0.17%) |
Aug 24, 2018 | 67.25 | 68.68 | 66.89 | 68.64 | 7,438,920 | +1.80(+2.70%) |
Aug 23, 2018 | 65.74 | 66.94 | 65.47 | 66.84 | 4,142,367 | +1.15(+1.76%) |
Aug 22, 2018 | 64.78 | 65.94 | 64.71 | 65.69 | 4,687,394 | +0.98(+1.52%) |
Aug 21, 2018 | 64.72 | 66.17 | 64.54 | 64.70 | 7,001,026 | +0.20(+0.32%) |
Aug 20, 2018 | 63.36 | 64.88 | 63.21 | 64.50 | 4,093,984 | +1.35(+2.14%) |
Aug 17, 2018 | 63.28 | 63.36 | 62.42 | 63.15 | 4,120,346 | +0.34(+0.55%) |
Aug 16, 2018 | 63.49 | 64.23 | 62.71 | 62.80 | 4,974,157 | -0.40(-0.63%) |
Aug 15, 2018 | 64.71 | 64.96 | 62.90 | 63.21 | 7,525,376 | -2.02(-3.10%) |
Aug 14, 2018 | 65.72 | 65.84 | 64.55 | 65.23 | 4,192,641 | +0.02(+0.02%) |
Aug 13, 2018 | 66.06 | 66.56 | 65.16 | 65.21 | 2,834,282 | -0.68(-1.04%) |
Aug 10, 2018 | 65.42 | 66.15 | 65.41 | 65.90 | 3,326,195 | +0.15(+0.22%) |
Aug 09, 2018 | 66.64 | 66.91 | 65.51 | 65.75 | 3,718,385 | -0.77(-1.15%) |
Aug 08, 2018 | 65.74 | 66.76 | 65.29 | 66.51 | 3,894,690 | +0.34(+0.52%) |
Aug 07, 2018 | 65.46 | 66.71 | 65.23 | 66.17 | 5,091,672 | +1.16(+1.79%) |
Aug 06, 2018 | 64.65 | 65.08 | 64.17 | 65.01 | 4,712,587 | +0.61(+0.95%) |
Aug 03, 2018 | 64.91 | 65.42 | 63.84 | 64.40 | 3,776,680 | -0.52(-0.80%) |
Aug 02, 2018 | 65.37 | 65.37 | 64.50 | 64.92 | 4,648,647 | -0.84(-1.28%) |
Aug 01, 2018 | 65.34 | 66.01 | 65.01 | 65.76 | 5,255,792 | -0.06(-0.09%) |
Jul 31, 2018 | 66.46 | 67.26 | 65.72 | 65.81 | 5,756,021 | -0.55(-0.82%) |
Jul 30, 2018 | 66.49 | 66.99 | 66.11 | 66.36 | 5,116,753 | +0.42(+0.63%) |
Jul 27, 2018 | 65.64 | 66.69 | 64.89 | 65.94 | 6,694,517 | +0.68(+1.04%) |
Jul 26, 2018 | 61.79 | 65.65 | 61.40 | 65.27 | 14,044,348 | +4.43(+7.28%) |
Jul 25, 2018 | 60.14 | 60.95 | 59.73 | 60.84 | 6,431,928 | +0.80(+1.33%) |
Jul 24, 2018 | 59.79 | 60.71 | 59.47 | 60.04 | 5,187,217 | +0.60(+1.01%) |
Jul 23, 2018 | 59.49 | 59.76 | 58.88 | 59.44 | 4,428,467 | +0.39(+0.66%) |
Jul 20, 2018 | 59.15 | 59.65 | 58.71 | 59.05 | 5,197,755 | -0.28(-0.47%) |
Jul 19, 2018 | 59.35 | 59.81 | 59.12 | 59.33 | 3,867,129 | +0.24(+0.41%) |
Jul 18, 2018 | 58.19 | 59.24 | 57.49 | 59.08 | 6,250,659 | +0.70(+1.20%) |
Jul 17, 2018 | 58.12 | 59.15 | 57.67 | 58.38 | 3,820,347 | +0.23(+0.39%) |
Jul 16, 2018 | 57.85 | 58.54 | 57.64 | 58.15 | 3,779,161 | -0.26(-0.45%) |
Jul 13, 2018 | 57.70 | 58.61 | 57.39 | 58.41 | 5,999,518 | +1.00(+1.74%) |
Jul 12, 2018 | 57.43 | 57.54 | 56.40 | 57.41 | 4,852,712 | +0.45(+0.79%) |
Jul 11, 2018 | 57.78 | 58.35 | 56.42 | 56.96 | 5,453,778 | -1.56(-2.66%) |
Jul 10, 2018 | 58.54 | 59.59 | 58.45 | 58.52 | 4,869,619 | +0.04(+0.07%) |
Jul 09, 2018 | 57.35 | 58.76 | 57.32 | 58.48 | 6,709,139 | +1.32(+2.31%) |
Jul 06, 2018 | 56.35 | 57.79 | 56.28 | 57.16 | 4,980,227 | +0.49(+0.86%) |
Jul 05, 2018 | 58.14 | 59.00 | 55.51 | 56.67 | 10,360,855 | -0.99(-1.72%) |
Jul 03, 2018 | 57.66 | 57.66 | 57.66 | 0 | +0.45(+0.78%) | |
Jul 02, 2018 | 56.74 | 57.32 | 56.34 | 57.22 | 6,572,064 | +0.09(+0.16%) |
Jun 29, 2018 | 56.92 | 58.03 | 56.76 | 57.13 | 6,849,178 | +0.55(+0.96%) |
Jun 28, 2018 | 56.56 | 57.39 | 56.23 | 56.58 | 5,583,578 | +0.24(+0.42%) |
Jun 27, 2018 | 57.83 | 58.37 | 56.21 | 56.34 | 7,072,783 | -1.09(-1.90%) |
Jun 26, 2018 | 57.05 | 58.00 | 57.04 | 57.44 | 5,500,601 | +0.46(+0.81%) |
Jun 25, 2018 | 59.30 | 59.36 | 56.41 | 56.97 | 9,701,607 | -2.16(-3.65%) |
Jun 22, 2018 | 60.28 | 60.40 | 59.08 | 59.13 | 14,612,368 | +0.11(+0.19%) |
Jun 21, 2018 | 59.81 | 60.09 | 58.81 | 59.02 | 5,866,048 | -1.09(-1.82%) |
Jun 20, 2018 | 60.66 | 60.99 | 59.68 | 60.11 | 3,951,151 | -0.57(-0.94%) |
Jun 19, 2018 | 60.26 | 61.19 | 60.02 | 60.68 | 4,701,442 | -0.22(-0.36%) |
Jun 18, 2018 | 59.96 | 61.25 | 59.64 | 60.90 | 5,548,532 | +1.00(+1.67%) |
Jun 15, 2018 | 61.22 | 59.66 | 59.90 | 10,376,448 | -1.33(-2.17%) | |
Jun 14, 2018 | 61.56 | 62.04 | 61.14 | 61.22 | 5,993,945 | +0.25(+0.41%) |
Jun 13, 2018 | 61.56 | 61.71 | 60.61 | 60.97 | 5,705,479 | -0.47(-0.77%) |
Jun 12, 2018 | 63.42 | 63.76 | 61.25 | 61.44 | 9,275,171 | -1.88(-2.97%) |
Jun 11, 2018 | 64.28 | 64.28 | 62.57 | 63.32 | 6,468,926 | -0.99(-1.54%) |
Jun 08, 2018 | 64.19 | 64.60 | 63.53 | 64.32 | 4,984,859 | -0.13(-0.20%) |
Jun 07, 2018 | 64.75 | 64.83 | 63.80 | 64.45 | 5,155,274 | +0.32(+0.50%) |
Jun 06, 2018 | 63.15 | 64.13 | 7,762,240 | -1.28(-1.95%) | ||
Jun 05, 2018 | 66.69 | 66.93 | 64.92 | 65.41 | 5,958,713 | -1.30(-1.95%) |
Jun 04, 2018 | 67.01 | 67.85 | 66.40 | 66.71 | 8,173,611 | +0.01(+0.01%) |
Jun 01, 2018 | 64.96 | 66.79 | 64.32 | 66.70 | 8,572,233 | +2.35(+3.66%) |
May 31, 2018 | 64.65 | 67.33 | 64.35 | 64.35 | 10,159,195 | -0.42(-0.65%) |
May 30, 2018 | 64.14 | 65.52 | 63.48 | 64.77 | 7,492,402 | +1.58(+2.50%) |
May 29, 2018 | 62.70 | 64.19 | 62.31 | 63.19 | 7,547,523 | +0.50(+0.79%) |
May 25, 2018 | 62.70 | 62.70 | 62.70 | 0 | -1.72(-2.67%) | |
May 24, 2018 | 63.65 | 64.54 | 63.14 | 64.41 | 7,479,435 | +0.20(+0.30%) |
May 23, 2018 | 63.32 | 64.27 | 62.87 | 64.22 | 5,427,539 | +0.31(+0.48%) |
May 22, 2018 | 64.45 | 65.43 | 63.71 | 63.91 | 5,049,883 | -0.29(-0.46%) |
May 21, 2018 | 65.12 | 65.23 | 63.99 | 64.20 | 4,748,650 | -0.55(-0.86%) |
May 18, 2018 | 65.61 | 65.72 | 64.41 | 64.76 | 4,931,827 | -0.96(-1.46%) |
May 17, 2018 | 63.18 | 65.89 | 62.89 | 65.72 | 11,883,026 | +3.24(+5.19%) |
May 16, 2018 | 62.78 | 62.92 | 61.82 | 62.48 | 8,462,364 | -0.46(-0.72%) |
May 15, 2018 | 63.39 | 64.03 | 62.47 | 62.93 | 7,208,512 | -0.48(-0.76%) |
May 14, 2018 | 63.01 | 63.62 | 62.75 | 63.41 | 6,098,672 | +0.82(+1.31%) |
May 11, 2018 | 62.91 | 63.11 | 62.32 | 62.59 | 4,384,653 | -0.17(-0.27%) |
May 10, 2018 | 63.09 | 63.34 | 62.02 | 62.76 | 5,598,875 | +0.35(+0.56%) |
May 09, 2018 | 61.66 | 63.23 | 61.39 | 62.42 | 5,963,222 | +1.46(+2.39%) |
May 08, 2018 | 61.87 | 62.26 | 60.13 | 60.96 | 8,417,687 | -0.96(-1.56%) |
May 07, 2018 | 62.51 | 63.92 | 61.89 | 61.92 | 7,235,497 | -0.36(-0.57%) |
May 04, 2018 | 62.25 | 62.74 | 61.60 | 62.28 | 6,933,236 | -0.42(-0.67%) |
May 03, 2018 | 61.74 | 62.91 | 60.32 | 62.70 | 11,154,368 | +1.31(+2.14%) |
May 02, 2018 | 59.32 | 62.84 | 59.04 | 61.39 | 16,461,487 | +2.38(+4.03%) |
May 01, 2018 | 60.13 | 60.25 | 57.03 | 59.01 | 25,854,180 | -1.63(-2.68%) |
Apr 30, 2018 | 61.09 | 63.95 | 59.98 | 60.64 | 34,685,700 | -5.28(-8.01%) |
Apr 27, 2018 | 66.83 | 66.89 | 65.82 | 65.91 | 4,061,615 | -1.21(-1.81%) |
Apr 26, 2018 | 65.32 | 67.40 | 64.72 | 67.13 | 5,349,426 | +2.19(+3.37%) |
Apr 25, 2018 | 64.10 | 64.98 | 63.28 | 64.94 | 4,042,177 | +0.36(+0.56%) |
Apr 24, 2018 | 65.02 | 66.08 | 64.04 | 64.58 | 5,860,843 | -0.06(-0.09%) |
Apr 23, 2018 | 64.74 | 64.93 | 63.85 | 64.63 | 3,640,640 | +0.07(+0.11%) |
Apr 20, 2018 | 64.27 | 64.79 | 64.06 | 64.56 | 3,159,736 | +0.29(+0.45%) |
Apr 19, 2018 | 63.78 | 64.60 | 63.31 | 64.27 | 3,888,483 | +0.50(+0.79%) |
Apr 18, 2018 | 64.00 | 64.74 | 63.55 | 63.77 | 5,179,647 | +0.19(+0.29%) |
Apr 17, 2018 | 62.97 | 63.80 | 62.00 | 63.58 | 4,776,194 | +0.83(+1.33%) |
Apr 16, 2018 | 60.69 | 63.07 | 60.53 | 62.75 | 5,979,396 | +2.37(+3.93%) |
Apr 13, 2018 | 60.27 | 60.71 | 59.88 | 60.38 | 3,070,724 | +0.28(+0.46%) |
Apr 12, 2018 | 60.14 | 60.40 | 59.43 | 60.10 | 2,912,984 | +0.19(+0.31%) |
Apr 11, 2018 | 59.66 | 60.28 | 59.42 | 59.92 | 4,838,771 | +0.26(+0.43%) |
Apr 10, 2018 | 59.04 | 60.00 | 58.98 | 59.66 | 5,005,694 | +1.64(+2.83%) |
Apr 09, 2018 | 58.66 | 59.08 | 58.00 | 58.01 | 4,805,479 | -0.63(-1.08%) |
Apr 06, 2018 | 58.86 | 59.46 | 57.90 | 58.64 | 3,967,518 | -0.78(-1.31%) |
Apr 05, 2018 | 59.28 | 59.86 | 58.87 | 59.42 | 5,751,746 | +0.68(+1.16%) |
Apr 04, 2018 | 57.95 | 58.94 | 56.91 | 58.74 | 5,414,470 | -0.02(-0.04%) |
Apr 03, 2018 | 58.85 | 58.92 | 57.78 | 58.77 | 4,521,519 | +0.65(+1.11%) |
Apr 02, 2018 | 59.05 | 59.40 | 57.34 | 58.12 | 4,166,581 | -1.06(-1.79%) |
Mar 29, 2018 | 59.18 | 59.18 | 59.18 | 0 | +1.04(+1.80%) | |
Mar 28, 2018 | 59.20 | 59.44 | 57.95 | 58.13 | 5,043,233 | -0.86(-1.45%) |
Mar 27, 2018 | 59.80 | 60.64 | 58.60 | 58.99 | 4,497,393 | -0.65(-1.09%) |
Mar 26, 2018 | 58.36 | 59.95 | 58.35 | 59.64 | 5,244,738 | +1.94(+3.37%) |
Mar 23, 2018 | 59.41 | 60.29 | 57.61 | 57.70 | 7,237,224 | -1.37(-2.32%) |
Mar 22, 2018 | 58.58 | 59.81 | 58.37 | 59.07 | 4,706,128 | -0.19(-0.33%) |
Mar 21, 2018 | 58.13 | 59.80 | 58.05 | 59.26 | 5,381,307 | +1.42(+2.45%) |
Mar 20, 2018 | 56.42 | 58.13 | 56.21 | 57.84 | 5,835,474 | +1.82(+3.25%) |
Mar 19, 2018 | 56.18 | 56.31 | 55.63 | 56.02 | 3,426,968 | -0.38(-0.67%) |
Mar 16, 2018 | 55.46 | 56.65 | 55.45 | 56.40 | 7,513,317 | +0.85(+1.53%) |
Mar 15, 2018 | 56.31 | 56.48 | 54.60 | 55.55 | 5,602,290 | -0.59(-1.05%) |
Mar 14, 2018 | 56.38 | 56.68 | 56.02 | 56.14 | 4,112,162 | +0.10(+0.17%) |
Mar 13, 2018 | 56.16 | 56.90 | 55.66 | 56.05 | 4,010,119 | -0.02(-0.04%) |
Mar 12, 2018 | 56.86 | 57.05 | 55.99 | 56.07 | 3,923,566 | -0.77(-1.35%) |
Mar 09, 2018 | 56.44 | 57.21 | 56.20 | 56.84 | 5,078,002 | +0.96(+1.72%) |
Mar 08, 2018 | 55.14 | 55.91 | 54.55 | 55.88 | 4,960,174 | +1.09(+1.99%) |
Mar 07, 2018 | 55.05 | 54.78 | 4,369,363 | +0.23(+0.43%) | ||
Mar 06, 2018 | 53.93 | 54.94 | 53.61 | 54.55 | 4,609,181 | +1.00(+1.86%) |
Mar 05, 2018 | 52.52 | 53.82 | 52.29 | 53.55 | 4,524,084 | +0.79(+1.49%) |
Mar 02, 2018 | 52.11 | 52.95 | 51.89 | 52.77 | 3,570,473 | +0.32(+0.62%) |
Mar 01, 2018 | 52.02 | 53.08 | 51.92 | 52.44 | 5,268,544 | +0.59(+1.14%) |
Feb 28, 2018 | 53.39 | 53.39 | 51.85 | 51.85 | 6,839,899 | -1.25(-2.35%) |
Feb 27, 2018 | 53.55 | 54.31 | 53.09 | 53.10 | 5,430,226 | -0.56(-1.04%) |
Feb 26, 2018 | 54.17 | 54.27 | 53.47 | 53.66 | 4,006,601 | -0.42(-0.78%) |
Feb 23, 2018 | 54.14 | 54.37 | 53.23 | 54.08 | 3,578,241 | +0.28(+0.53%) |
Feb 22, 2018 | 53.76 | 53.80 | 5,109,280 | +0.15(+0.29%) | ||
Feb 21, 2018 | 53.66 | 54.63 | 53.53 | 53.64 | 5,587,286 | +0.02(+0.03%) |
Feb 20, 2018 | 54.60 | 54.95 | 53.29 | 53.63 | 3,996,681 | -0.99(-1.81%) |
Feb 16, 2018 | 54.61 | 54.61 | 54.61 | 0 | +0.10(+0.19%) | |
Feb 15, 2018 | 54.80 | 55.22 | 54.07 | 54.51 | 5,163,697 | -0.29(-0.53%) |
Feb 14, 2018 | 52.63 | 55.01 | 52.40 | 54.80 | 5,833,585 | +1.67(+3.15%) |
Feb 13, 2018 | 51.99 | 53.38 | 51.69 | 53.13 | 4,441,663 | +1.05(+2.02%) |
Feb 12, 2018 | 51.84 | 52.82 | 51.47 | 52.07 | 4,258,401 | +0.75(+1.46%) |
Feb 09, 2018 | 51.01 | 51.92 | 49.41 | 51.33 | 6,059,194 | +0.84(+1.67%) |
Feb 08, 2018 | 52.54 | 50.47 | 50.48 | 5,358,009 | -1.85(-3.53%) | |
Feb 07, 2018 | 53.83 | 53.87 | 52.21 | 52.33 | 6,299,982 | -0.48(-0.91%) |
Feb 06, 2018 | 50.59 | 53.01 | 50.06 | 52.81 | 5,740,774 | +0.79(+1.51%) |
Feb 05, 2018 | 53.13 | 54.22 | 50.84 | 52.02 | 7,312,349 | -2.17(-4.01%) |
Feb 02, 2018 | 54.94 | 55.84 | 53.71 | 54.20 | 6,262,765 | -1.03(-1.86%) |