Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 51.62 | 51.75 | 51.30 | 51.53 | 10,680,278 | -0.41(-0.79%) |
Nov 27, 2019 | 51.96 | 52.01 | 51.40 | 51.94 | 20,485,618 | -0.33(-0.63%) |
Nov 26, 2019 | 52.33 | 52.49 | 51.89 | 52.27 | 25,163,956 | +0.06(+0.12%) |
Nov 25, 2019 | 51.49 | 52.23 | 51.49 | 52.21 | 16,910,424 | +1.07(+2.08%) |
Nov 22, 2019 | 51.79 | 52.06 | 51.03 | 51.14 | 17,674,598 | -0.54(-1.05%) |
Nov 21, 2019 | 51.03 | 51.75 | 50.96 | 51.68 | 18,177,344 | +0.28(+0.55%) |
Nov 20, 2019 | 51.72 | 51.81 | 50.93 | 51.40 | 20,888,208 | -0.40(-0.77%) |
Nov 19, 2019 | 51.91 | 52.06 | 51.27 | 51.80 | 19,219,806 | +0.09(+0.17%) |
Nov 18, 2019 | 51.22 | 51.91 | 51.11 | 51.71 | 18,133,500 | +0.26(+0.50%) |
Nov 15, 2019 | 51.64 | 52.11 | 51.15 | 51.45 | 18,150,874 | +0.13(+0.26%) |
Nov 14, 2019 | 51.14 | 51.52 | 51.11 | 51.32 | 13,651,800 | -0.07(-0.14%) |
Nov 13, 2019 | 51.37 | 51.46 | 50.91 | 51.39 | 17,344,332 | -0.28(-0.53%) |
Nov 12, 2019 | 51.84 | 52.20 | 51.51 | 51.67 | 13,464,294 | -0.13(-0.26%) |
Nov 11, 2019 | 51.46 | 51.93 | 51.40 | 51.80 | 12,649,100 | +0.07(+0.14%) |
Nov 08, 2019 | 51.35 | 51.75 | 50.88 | 51.73 | 13,394,083 | +0.20(+0.38%) |
Nov 07, 2019 | 51.49 | 51.98 | 51.35 | 51.53 | 19,106,608 | +0.40(+0.78%) |
Nov 06, 2019 | 51.03 | 51.23 | 50.58 | 51.13 | 19,955,866 | +0.32(+0.64%) |
Nov 05, 2019 | 50.74 | 51.52 | 50.51 | 50.81 | 23,625,332 | -0.05(-0.10%) |
Nov 04, 2019 | 50.26 | 51.03 | 50.19 | 50.86 | 21,593,290 | +0.97(+1.95%) |
Nov 01, 2019 | 49.39 | 50.01 | 49.10 | 49.89 | 20,335,470 | -0.02(-0.04%) |
Oct 31, 2019 | 49.73 | 49.97 | 49.10 | 49.91 | 21,795,824 | -0.06(-0.12%) |
Oct 30, 2019 | 49.72 | 50.00 | 49.10 | 49.97 | 17,268,618 | +0.23(+0.46%) |
Oct 29, 2019 | 49.77 | 50.53 | 49.65 | 49.74 | 20,563,664 | -0.37(-0.74%) |
Oct 28, 2019 | 49.78 | 50.16 | 49.49 | 50.11 | 36,592,324 | +0.26(+0.53%) |
Oct 25, 2019 | 47.84 | 49.98 | 47.60 | 49.85 | 67,697,608 | +3.73(+8.10%) |
Oct 24, 2019 | 45.99 | 46.29 | 45.41 | 46.11 | 28,939,258 | +0.45(+0.99%) |
Oct 23, 2019 | 45.35 | 45.87 | 45.20 | 45.66 | 18,074,416 | -0.26(-0.56%) |
Oct 22, 2019 | 45.82 | 46.19 | 45.81 | 45.92 | 15,112,815 | -0.11(-0.23%) |
Oct 21, 2019 | 45.48 | 46.06 | 45.33 | 46.02 | 14,860,719 | +0.68(+1.50%) |
Oct 18, 2019 | 45.75 | 45.75 | 45.05 | 45.34 | 19,227,368 | -0.44(-0.96%) |
Oct 17, 2019 | 46.47 | 46.65 | 45.36 | 45.79 | 19,162,762 | -0.51(-1.11%) |
Oct 16, 2019 | 46.22 | 46.40 | 46.01 | 46.30 | 17,185,674 | -0.19(-0.40%) |
Oct 15, 2019 | 45.85 | 46.85 | 45.76 | 46.48 | 21,486,240 | +0.89(+1.96%) |
Oct 14, 2019 | 45.82 | 45.86 | 45.41 | 45.59 | 18,581,848 | -0.40(-0.86%) |
Oct 11, 2019 | 45.91 | 46.61 | 45.75 | 45.99 | 27,373,608 | +0.87(+1.92%) |
Oct 10, 2019 | 44.51 | 45.71 | 44.50 | 45.12 | 16,547,201 | +0.56(+1.25%) |
Oct 09, 2019 | 44.56 | 44.84 | 44.28 | 44.57 | 13,798,420 | +0.67(+1.53%) |
Oct 08, 2019 | 44.28 | 44.57 | 43.80 | 43.90 | 20,256,780 | -0.79(-1.78%) |
Oct 07, 2019 | 44.76 | 45.23 | 44.64 | 44.69 | 14,405,232 | -0.26(-0.59%) |
Oct 04, 2019 | 44.45 | 45.00 | 44.17 | 44.96 | 14,439,414 | +0.79(+1.78%) |
Oct 03, 2019 | 43.70 | 44.20 | 42.85 | 44.17 | 19,521,738 | +0.57(+1.30%) |
Oct 02, 2019 | 44.42 | 44.47 | 43.24 | 43.60 | 24,279,324 | -1.21(-2.70%) |
Oct 01, 2019 | 45.88 | 46.12 | 44.52 | 44.81 | 20,940,100 | -0.81(-1.78%) |
Sep 30, 2019 | 44.97 | 45.56 | 44.97 | 45.63 | 15,923,256 | +0.79(+1.77%) |
Sep 27, 2019 | 44.70 | 45.22 | 44.44 | 44.83 | 16,816,232 | -0.12(-0.27%) |
Sep 26, 2019 | 45.01 | 45.16 | 44.44 | 44.96 | 13,005,083 | +0.00(+0.00%) |
Sep 25, 2019 | 43.92 | 45.21 | 43.63 | 44.96 | 22,789,068 | +0.97(+2.21%) |
Sep 24, 2019 | 45.11 | 45.18 | 43.83 | 43.98 | 32,249,478 | -0.95(-2.12%) |
Sep 23, 2019 | 44.88 | 45.22 | 44.49 | 44.94 | 24,430,604 | +0.16(+0.35%) |
Sep 20, 2019 | 45.56 | 45.80 | 44.64 | 44.78 | 43,758,176 | -0.75(-1.65%) |
Sep 19, 2019 | 45.64 | 45.90 | 45.47 | 45.53 | 13,421,868 | -0.15(-0.33%) |
Sep 18, 2019 | 46.02 | 46.02 | 45.17 | 45.68 | 17,023,018 | -0.19(-0.40%) |
Sep 17, 2019 | 45.95 | 46.03 | 45.33 | 45.86 | 22,525,654 | -0.22(-0.48%) |
Sep 16, 2019 | 45.82 | 46.16 | 45.64 | 46.09 | 15,125,089 | -0.30(-0.65%) |
Sep 13, 2019 | 46.58 | 46.79 | 46.12 | 46.39 | 20,400,486 | -0.41(-0.89%) |
Sep 12, 2019 | 46.79 | 47.08 | 45.96 | 46.80 | 26,400,940 | +0.19(+0.42%) |
Sep 11, 2019 | 45.56 | 46.61 | 45.36 | 46.61 | 21,460,500 | +0.86(+1.87%) |
Sep 10, 2019 | 45.32 | 45.77 | 44.88 | 45.75 | 20,988,366 | +0.27(+0.60%) |
Sep 09, 2019 | 45.08 | 45.94 | 45.04 | 45.48 | 23,500,928 | +0.52(+1.16%) |
Sep 06, 2019 | 44.36 | 45.02 | 44.20 | 44.96 | 19,332,482 | +0.72(+1.64%) |
Sep 05, 2019 | 44.07 | 45.18 | 44.03 | 44.23 | 34,004,056 | +1.13(+2.62%) |
Sep 04, 2019 | 41.99 | 43.22 | 41.97 | 43.10 | 26,584,148 | +1.62(+3.92%) |
Sep 03, 2019 | 41.60 | 41.69 | 41.04 | 41.48 | 17,000,552 | -0.38(-0.91%) |
Aug 30, 2019 | 41.71 | 42.19 | 41.64 | 41.86 | 19,168,470 | +0.48(+1.15%) |
Aug 29, 2019 | 41.02 | 41.69 | 40.96 | 41.38 | 20,168,006 | +0.95(+2.36%) |
Aug 28, 2019 | 40.35 | 40.53 | 40.06 | 40.43 | 16,871,642 | +0.00(+0.00%) |
Aug 27, 2019 | 40.50 | 40.72 | 40.17 | 40.43 | 19,173,308 | +0.20(+0.50%) |
Aug 26, 2019 | 40.45 | 40.45 | 39.95 | 40.22 | 25,012,426 | +0.53(+1.33%) |
Aug 23, 2019 | 40.92 | 41.17 | 39.55 | 39.69 | 37,171,184 | -1.61(-3.89%) |
Aug 22, 2019 | 41.74 | 41.87 | 41.22 | 41.30 | 22,409,118 | -0.33(-0.78%) |
Aug 21, 2019 | 41.59 | 41.75 | 41.40 | 41.63 | 18,026,960 | +0.49(+1.18%) |
Aug 20, 2019 | 41.52 | 41.60 | 41.02 | 41.14 | 26,182,114 | -0.56(-1.33%) |
Aug 19, 2019 | 41.90 | 42.02 | 41.53 | 41.70 | 24,243,958 | +0.64(+1.57%) |
Aug 16, 2019 | 40.91 | 41.21 | 40.66 | 41.05 | 26,431,784 | +0.71(+1.75%) |
Aug 15, 2019 | 40.70 | 40.77 | 40.12 | 40.35 | 24,906,666 | -0.15(-0.37%) |
Aug 14, 2019 | 40.66 | 41.17 | 40.30 | 40.50 | 29,050,762 | -0.86(-2.07%) |
Aug 13, 2019 | 40.16 | 41.53 | 40.05 | 41.35 | 33,269,810 | +1.09(+2.72%) |
Aug 12, 2019 | 40.40 | 40.67 | 40.12 | 40.26 | 20,947,400 | -0.34(-0.83%) |
Aug 09, 2019 | 41.44 | 41.49 | 40.42 | 40.59 | 28,289,154 | -1.05(-2.52%) |
Aug 08, 2019 | 40.75 | 41.82 | 40.53 | 41.64 | 34,707,716 | +0.39(+0.94%) |
Aug 07, 2019 | 40.88 | 41.39 | 40.59 | 41.26 | 33,340,602 | -0.20(-0.49%) |
Aug 06, 2019 | 41.63 | 41.99 | 41.28 | 41.46 | 29,582,612 | +0.27(+0.65%) |
Aug 05, 2019 | 41.88 | 42.06 | 40.84 | 41.19 | 44,390,064 | -1.50(-3.51%) |
Aug 02, 2019 | 43.05 | 43.29 | 42.53 | 42.69 | 31,794,174 | -0.72(-1.66%) |
Aug 01, 2019 | 44.30 | 45.50 | 43.38 | 43.41 | 38,790,460 | -0.92(-2.08%) |
Jul 31, 2019 | 45.17 | 45.36 | 43.89 | 44.33 | 27,560,240 | -1.01(-2.22%) |
Jul 30, 2019 | 45.35 | 45.87 | 45.22 | 45.34 | 18,790,646 | -0.71(-1.54%) |
Jul 29, 2019 | 45.19 | 46.09 | 44.53 | 46.05 | 24,963,936 | +0.81(+1.78%) |
Jul 26, 2019 | 46.21 | 46.92 | 45.19 | 45.24 | 41,509,656 | -0.50(-1.09%) |
Jul 25, 2019 | 46.05 | 46.13 | 45.50 | 45.74 | 31,570,974 | -0.67(-1.44%) |
Jul 24, 2019 | 45.58 | 46.45 | 45.43 | 46.41 | 23,825,122 | +1.03(+2.26%) |
Jul 23, 2019 | 45.60 | 45.60 | 44.99 | 45.38 | 20,993,538 | +0.35(+0.78%) |
Jul 22, 2019 | 43.86 | 45.17 | 43.75 | 45.03 | 24,716,082 | +0.95(+2.15%) |
Jul 19, 2019 | 43.81 | 44.43 | 43.77 | 44.08 | 33,230,302 | +0.29(+0.66%) |
Jul 18, 2019 | 43.22 | 43.84 | 42.87 | 43.79 | 17,878,500 | +0.48(+1.11%) |
Jul 17, 2019 | 43.41 | 43.58 | 43.18 | 43.31 | 13,599,993 | +0.19(+0.45%) |
Jul 16, 2019 | 43.77 | 43.85 | 42.94 | 43.12 | 19,535,318 | -0.83(-1.90%) |
Jul 15, 2019 | 43.85 | 44.07 | 43.65 | 43.95 | 16,357,656 | +0.18(+0.40%) |
Jul 12, 2019 | 42.97 | 43.79 | 42.80 | 43.78 | 22,976,130 | +1.16(+2.72%) |
Jul 11, 2019 | 42.58 | 42.78 | 42.37 | 42.62 | 18,945,072 | +0.34(+0.81%) |
Jul 10, 2019 | 42.02 | 42.63 | 42.01 | 42.28 | 18,281,746 | +0.40(+0.96%) |
Jul 09, 2019 | 41.53 | 41.92 | 41.33 | 41.87 | 20,357,626 | -0.06(-0.15%) |
Jul 08, 2019 | 41.76 | 42.05 | 41.28 | 41.94 | 18,886,368 | -0.23(-0.54%) |
Jul 05, 2019 | 42.12 | 42.25 | 41.60 | 42.16 | 16,351,394 | -0.39(-0.91%) |
Jul 03, 2019 | 42.25 | 42.58 | 42.09 | 42.55 | 12,246,098 | +0.39(+0.92%) |
Jul 02, 2019 | 42.01 | 42.29 | 41.82 | 42.16 | 17,542,252 | +0.09(+0.21%) |
Jul 01, 2019 | 43.22 | 43.36 | 41.87 | 42.08 | 31,364,516 | +0.10(+0.23%) |
Jun 28, 2019 | 41.89 | 42.27 | 41.81 | 41.98 | 30,385,298 | +0.36(+0.86%) |
Jun 27, 2019 | 42.22 | 42.46 | 41.43 | 41.62 | 26,298,346 | -0.64(-1.51%) |
Jun 26, 2019 | 41.79 | 42.51 | 41.71 | 42.26 | 24,955,372 | +1.18(+2.86%) |
Jun 25, 2019 | 41.71 | 41.81 | 41.04 | 41.08 | 18,998,586 | -0.70(-1.68%) |
Jun 24, 2019 | 41.57 | 41.96 | 41.37 | 41.79 | 16,511,327 | +0.17(+0.40%) |
Jun 21, 2019 | 41.17 | 41.86 | 41.04 | 41.62 | 35,459,872 | +0.24(+0.57%) |
Jun 20, 2019 | 41.98 | 42.14 | 41.10 | 41.38 | 22,949,402 | +0.11(+0.25%) |
Jun 19, 2019 | 41.64 | 41.72 | 41.22 | 41.28 | 19,879,336 | -0.26(-0.63%) |
Jun 18, 2019 | 41.00 | 42.09 | 40.87 | 41.54 | 29,339,516 | +1.09(+2.69%) |
Jun 17, 2019 | 40.46 | 40.80 | 40.16 | 40.45 | 14,416,340 | -0.05(-0.13%) |
Jun 14, 2019 | 40.19 | 40.71 | 39.94 | 40.51 | 17,539,388 | -0.45(-1.09%) |
Jun 13, 2019 | 40.87 | 41.18 | 40.80 | 40.95 | 13,986,573 | +0.33(+0.82%) |
Jun 12, 2019 | 40.93 | 40.93 | 40.56 | 40.62 | 18,130,728 | -0.49(-1.19%) |
Jun 11, 2019 | 41.44 | 41.50 | 40.80 | 41.11 | 20,997,578 | +0.07(+0.17%) |
Jun 10, 2019 | 40.54 | 41.38 | 40.51 | 41.04 | 23,722,946 | +0.68(+1.67%) |
Jun 07, 2019 | 39.68 | 40.44 | 39.55 | 40.37 | 27,790,026 | +0.82(+2.06%) |
Jun 06, 2019 | 39.24 | 39.61 | 39.03 | 39.55 | 21,751,116 | +0.48(+1.23%) |
Jun 05, 2019 | 39.56 | 39.62 | 38.75 | 39.07 | 23,716,396 | -0.21(-0.54%) |
Jun 04, 2019 | 38.73 | 39.33 | 38.38 | 39.28 | 32,035,294 | +1.07(+2.80%) |
Jun 03, 2019 | 38.80 | 39.09 | 37.88 | 38.21 | 35,527,312 | -0.41(-1.07%) |
May 31, 2019 | 38.74 | 39.28 | 38.52 | 38.62 | 29,115,428 | -0.61(-1.54%) |
May 30, 2019 | 38.85 | 39.49 | 38.79 | 39.23 | 24,640,162 | +0.44(+1.13%) |
May 29, 2019 | 38.02 | 39.05 | 38.00 | 38.79 | 32,440,406 | +0.58(+1.51%) |
May 28, 2019 | 39.16 | 39.19 | 37.97 | 38.21 | 39,658,448 | -0.88(-2.24%) |
May 24, 2019 | 39.23 | 39.51 | 39.02 | 39.09 | 30,980,436 | +0.04(+0.09%) |
May 23, 2019 | 38.03 | 39.23 | 37.59 | 39.05 | 40,799,128 | +0.46(+1.20%) |
May 22, 2019 | 38.72 | 38.99 | 38.45 | 38.59 | 19,308,364 | -0.40(-1.03%) |
May 21, 2019 | 38.88 | 39.27 | 38.73 | 38.99 | 29,126,422 | +0.68(+1.79%) |
May 20, 2019 | 38.59 | 39.04 | 38.10 | 38.30 | 32,693,300 | -1.06(-2.70%) |
May 17, 2019 | 39.62 | 40.10 | 39.26 | 39.37 | 25,657,726 | -0.56(-1.41%) |
May 16, 2019 | 39.87 | 40.30 | 39.83 | 39.93 | 22,744,964 | -0.08(-0.20%) |
May 15, 2019 | 39.39 | 40.12 | 39.25 | 40.01 | 26,691,126 | +0.39(+1.00%) |
May 14, 2019 | 39.62 | 39.89 | 39.35 | 39.61 | 28,169,088 | +0.36(+0.92%) |
May 13, 2019 | 39.75 | 40.02 | 39.20 | 39.25 | 44,573,716 | -1.26(-3.12%) |
May 10, 2019 | 40.73 | 41.04 | 39.55 | 40.51 | 48,489,832 | -0.37(-0.90%) |
May 09, 2019 | 42.01 | 42.35 | 40.38 | 40.88 | 68,001,784 | -2.30(-5.32%) |
May 08, 2019 | 44.02 | 44.54 | 43.03 | 43.18 | 41,964,668 | -1.09(-2.46%) |
May 07, 2019 | 44.37 | 44.62 | 43.79 | 44.27 | 33,882,596 | -0.65(-1.44%) |
May 06, 2019 | 44.07 | 44.97 | 44.01 | 44.92 | 29,926,818 | -0.19(-0.42%) |
May 03, 2019 | 44.52 | 45.17 | 44.22 | 45.11 | 29,436,122 | +1.05(+2.37%) |
May 02, 2019 | 44.28 | 44.74 | 43.68 | 44.06 | 25,984,654 | -0.18(-0.41%) |
May 01, 2019 | 44.54 | 44.97 | 44.23 | 44.24 | 23,474,028 | -0.24(-0.55%) |
Apr 30, 2019 | 44.45 | 44.83 | 44.34 | 44.49 | 31,116,532 | -0.06(-0.14%) |
Apr 29, 2019 | 45.47 | 45.70 | 44.45 | 44.55 | 48,328,384 | -1.15(-2.52%) |
Apr 26, 2019 | 45.97 | 46.27 | 44.91 | 45.70 | 83,024,648 | -4.51(-8.99%) |
Apr 25, 2019 | 50.81 | 50.88 | 49.88 | 50.21 | 32,003,470 | -0.97(-1.89%) |
Apr 24, 2019 | 51.01 | 51.68 | 50.67 | 51.18 | 20,330,412 | -0.05(-0.10%) |
Apr 23, 2019 | 51.33 | 51.41 | 50.99 | 51.23 | 20,352,994 | -0.03(-0.07%) |
Apr 22, 2019 | 50.68 | 51.28 | 50.45 | 51.27 | 14,141,633 | +0.29(+0.56%) |
Apr 18, 2019 | 51.17 | 51.32 | 50.66 | 50.98 | 23,478,704 | -0.06(-0.12%) |
Apr 17, 2019 | 51.59 | 51.94 | 50.66 | 51.04 | 44,259,380 | +1.61(+3.26%) |
Apr 16, 2019 | 49.38 | 50.09 | 48.87 | 49.43 | 34,492,596 | +0.37(+0.76%) |
Apr 15, 2019 | 49.21 | 49.30 | 48.74 | 49.05 | 13,396,429 | -0.12(-0.25%) |
Apr 12, 2019 | 48.99 | 49.24 | 48.67 | 49.18 | 14,811,911 | +0.54(+1.11%) |
Apr 11, 2019 | 48.60 | 48.87 | 48.49 | 48.64 | 12,435,191 | +0.04(+0.09%) |
Apr 10, 2019 | 48.22 | 48.69 | 48.22 | 48.59 | 15,010,326 | +0.37(+0.78%) |
Apr 09, 2019 | 48.24 | 48.31 | 47.85 | 48.22 | 15,304,384 | -0.37(-0.75%) |
Apr 08, 2019 | 48.18 | 48.58 | 48.11 | 48.58 | 13,484,557 | +0.12(+0.25%) |
Apr 05, 2019 | 48.59 | 48.77 | 47.82 | 48.46 | 22,106,750 | -0.28(-0.57%) |
Apr 04, 2019 | 48.17 | 48.93 | 48.17 | 48.74 | 18,949,758 | +0.38(+0.79%) |
Apr 03, 2019 | 47.96 | 48.80 | 47.84 | 48.36 | 28,164,812 | +0.98(+2.06%) |
Apr 02, 2019 | 47.53 | 47.76 | 47.26 | 47.38 | 15,720,317 | -0.13(-0.28%) |
Apr 01, 2019 | 47.36 | 47.56 | 47.15 | 47.51 | 21,027,352 | +0.71(+1.51%) |
Mar 29, 2019 | 46.89 | 47.10 | 46.61 | 46.81 | 21,496,036 | +0.51(+1.11%) |
Mar 28, 2019 | 46.41 | 46.58 | 45.99 | 46.29 | 15,610,357 | -0.04(-0.09%) |
Mar 27, 2019 | 46.71 | 46.94 | 46.14 | 46.33 | 22,283,656 | -0.24(-0.52%) |
Mar 26, 2019 | 46.47 | 46.87 | 46.23 | 46.58 | 20,335,010 | +0.58(+1.25%) |
Mar 25, 2019 | 46.17 | 46.67 | 45.65 | 46.00 | 19,471,114 | -0.42(-0.90%) |
Mar 22, 2019 | 47.42 | 47.60 | 46.38 | 46.42 | 24,596,534 | -1.20(-2.53%) |
Mar 21, 2019 | 47.00 | 47.93 | 46.93 | 47.62 | 21,941,904 | +0.71(+1.52%) |
Mar 20, 2019 | 47.12 | 47.42 | 46.73 | 46.91 | 27,908,118 | -0.30(-0.65%) |
Mar 19, 2019 | 47.48 | 47.63 | 47.07 | 47.21 | 20,966,860 | +0.06(+0.13%) |
Mar 18, 2019 | 47.43 | 47.51 | 46.95 | 47.15 | 18,245,638 | -0.20(-0.42%) |
Mar 15, 2019 | 46.79 | 47.67 | 46.79 | 47.35 | 53,333,020 | +0.78(+1.67%) |
Mar 14, 2019 | 47.33 | 47.46 | 46.48 | 46.58 | 30,572,278 | -0.81(-1.71%) |
Mar 13, 2019 | 47.07 | 47.56 | 46.76 | 47.39 | 29,281,906 | +0.70(+1.49%) |
Mar 12, 2019 | 46.49 | 47.03 | 46.34 | 46.69 | 23,840,278 | +0.19(+0.41%) |
Mar 11, 2019 | 46.09 | 46.76 | 45.82 | 46.50 | 21,753,956 | +0.76(+1.66%) |
Mar 08, 2019 | 45.30 | 45.81 | 45.06 | 45.74 | 19,267,726 | -0.10(-0.23%) |
Mar 07, 2019 | 45.99 | 46.19 | 45.64 | 45.85 | 20,425,786 | -0.31(-0.66%) |
Mar 06, 2019 | 46.74 | 46.76 | 46.14 | 46.15 | 16,909,418 | -0.64(-1.36%) |
Mar 05, 2019 | 46.94 | 47.06 | 46.29 | 46.79 | 23,126,108 | -0.23(-0.48%) |
Mar 04, 2019 | 46.85 | 47.15 | 46.38 | 47.01 | 24,899,834 | +0.56(+1.20%) |
Mar 01, 2019 | 46.58 | 46.79 | 46.10 | 46.46 | 21,063,842 | +0.30(+0.64%) |
Feb 28, 2019 | 46.13 | 46.35 | 46.03 | 46.16 | 20,986,028 | -0.24(-0.53%) |
Feb 27, 2019 | 45.99 | 46.53 | 45.77 | 46.40 | 20,180,128 | +0.01(+0.02%) |
Feb 26, 2019 | 46.20 | 46.52 | 46.12 | 46.40 | 18,446,180 | +0.11(+0.24%) |
Feb 25, 2019 | 46.25 | 46.73 | 46.07 | 46.28 | 23,755,588 | +0.53(+1.16%) |
Feb 22, 2019 | 45.93 | 46.17 | 45.37 | 45.75 | 36,638,372 | +0.94(+2.10%) |
Feb 21, 2019 | 44.73 | 45.18 | 44.63 | 44.81 | 18,540,786 | +0.02(+0.04%) |
Feb 20, 2019 | 45.00 | 45.09 | 44.50 | 44.79 | 24,789,760 | -0.01(-0.02%) |
Feb 19, 2019 | 44.76 | 45.07 | 44.75 | 44.80 | 17,898,586 | -0.23(-0.50%) |
Feb 15, 2019 | 44.67 | 45.04 | 44.53 | 45.03 | 25,837,808 | +0.74(+1.67%) |
Feb 14, 2019 | 43.94 | 44.49 | 43.89 | 44.29 | 20,115,296 | +0.30(+0.67%) |
Feb 13, 2019 | 43.69 | 44.29 | 43.58 | 43.99 | 20,081,408 | +0.40(+0.92%) |
Feb 12, 2019 | 43.02 | 43.70 | 42.94 | 43.59 | 20,702,162 | +1.08(+2.54%) |
Feb 11, 2019 | 42.73 | 42.99 | 42.34 | 42.51 | 20,651,618 | -0.06(-0.14%) |
Feb 08, 2019 | 42.51 | 42.73 | 41.85 | 42.57 | 21,628,206 | -0.34(-0.79%) |
Feb 07, 2019 | 43.14 | 43.45 | 42.43 | 42.91 | 31,906,654 | -0.58(-1.34%) |
Feb 06, 2019 | 43.54 | 44.14 | 43.42 | 43.49 | 24,830,600 | +0.18(+0.41%) |
Feb 05, 2019 | 42.60 | 43.93 | 42.60 | 43.31 | 36,528,848 | +0.68(+1.60%) |
Feb 04, 2019 | 42.11 | 42.65 | 41.78 | 42.63 | 24,076,726 | +0.42(+1.01%) |
Feb 01, 2019 | 40.76 | 42.48 | 40.72 | 42.21 | 43,230,984 | +1.39(+3.42%) |
Jan 31, 2019 | 40.45 | 40.86 | 39.93 | 40.81 | 49,414,812 | -0.36(-0.88%) |
Jan 30, 2019 | 40.43 | 41.30 | 40.23 | 41.17 | 31,077,922 | +0.87(+2.15%) |
Jan 29, 2019 | 40.52 | 40.68 | 40.13 | 40.31 | 24,183,186 | -0.15(-0.36%) |
Jan 28, 2019 | 39.95 | 40.47 | 39.88 | 40.46 | 41,457,652 | -0.29(-0.70%) |
Jan 25, 2019 | 40.58 | 41.08 | 39.62 | 40.74 | 99,838,984 | -2.36(-5.47%) |
Jan 24, 2019 | 42.18 | 43.33 | 42.09 | 43.10 | 57,980,028 | +1.58(+3.80%) |
Jan 23, 2019 | 41.93 | 42.27 | 41.16 | 41.52 | 21,857,576 | -0.29(-0.68%) |
Jan 22, 2019 | 42.40 | 42.42 | 41.46 | 41.81 | 29,940,800 | -0.80(-1.87%) |
Jan 18, 2019 | 42.53 | 42.77 | 42.17 | 42.60 | 34,492,396 | +0.62(+1.49%) |
Jan 17, 2019 | 41.57 | 42.30 | 41.49 | 41.98 | 19,921,760 | +0.29(+0.71%) |
Jan 16, 2019 | 42.09 | 42.34 | 41.64 | 41.69 | 21,933,602 | -0.41(-0.97%) |
Jan 15, 2019 | 42.19 | 42.55 | 41.95 | 42.09 | 25,888,002 | +0.22(+0.52%) |
Jan 14, 2019 | 41.97 | 42.29 | 41.83 | 41.88 | 22,155,004 | -0.50(-1.19%) |
Jan 11, 2019 | 41.66 | 42.69 | 41.62 | 42.38 | 25,113,594 | +0.32(+0.76%) |
Jan 10, 2019 | 41.36 | 42.14 | 41.06 | 42.06 | 31,339,746 | +0.48(+1.15%) |
Jan 09, 2019 | 41.54 | 42.07 | 41.38 | 41.58 | 26,013,006 | +0.23(+0.57%) |
Jan 08, 2019 | 41.40 | 41.60 | 40.52 | 41.35 | 26,165,224 | +0.26(+0.63%) |
Jan 07, 2019 | 40.79 | 41.56 | 40.49 | 41.09 | 26,198,728 | +0.19(+0.47%) |
Jan 04, 2019 | 39.69 | 41.20 | 39.44 | 40.90 | 40,926,780 | +2.36(+6.14%) |
Jan 03, 2019 | 39.97 | 40.08 | 38.45 | 38.53 | 37,211,484 | -2.24(-5.50%) |
Jan 02, 2019 | 39.81 | 41.11 | 39.64 | 40.78 | 21,652,284 | +0.13(+0.32%) |
Dec 31, 2018 | 40.79 | 41.12 | 40.32 | 40.65 | 23,657,894 | +0.16(+0.39%) |
Dec 28, 2018 | 40.28 | 41.35 | 40.10 | 40.49 | 28,552,408 | +0.34(+0.84%) |
Dec 27, 2018 | 39.51 | 40.17 | 38.69 | 40.15 | 33,376,530 | +0.15(+0.37%) |
Dec 26, 2018 | 38.11 | 40.01 | 37.68 | 40.01 | 33,094,768 | +2.25(+5.96%) |
Dec 24, 2018 | 38.65 | 39.12 | 37.71 | 37.75 | 22,215,934 | -1.08(-2.79%) |
Dec 21, 2018 | 39.62 | 40.40 | 38.80 | 38.84 | 60,924,760 | -0.61(-1.54%) |
Dec 20, 2018 | 39.33 | 40.11 | 38.98 | 39.44 | 43,489,668 | -0.03(-0.07%) |
Dec 19, 2018 | 41.13 | 41.34 | 39.30 | 39.47 | 45,849,176 | -1.88(-4.55%) |
Dec 18, 2018 | 41.11 | 41.96 | 41.02 | 41.35 | 32,387,168 | +0.57(+1.40%) |
Dec 17, 2018 | 41.45 | 41.93 | 40.41 | 40.78 | 30,505,642 | -0.68(-1.63%) |
Dec 14, 2018 | 41.48 | 42.23 | 41.44 | 41.45 | 30,448,698 | -0.37(-0.89%) |
Dec 13, 2018 | 41.80 | 42.08 | 41.44 | 41.82 | 22,312,002 | +0.40(+0.96%) |
Dec 12, 2018 | 42.08 | 42.13 | 41.06 | 41.43 | 36,139,720 | +0.39(+0.95%) |
Dec 11, 2018 | 41.49 | 42.08 | 40.82 | 41.04 | 24,314,356 | +0.15(+0.36%) |
Dec 10, 2018 | 40.08 | 41.11 | 39.85 | 40.89 | 26,851,884 | +0.84(+2.10%) |
Dec 07, 2018 | 41.52 | 41.63 | 40.04 | 40.05 | 39,274,684 | -1.84(-4.40%) |
Dec 06, 2018 | 40.53 | 41.91 | 40.29 | 41.89 | 36,161,792 | +0.54(+1.30%) |
Dec 04, 2018 | 42.89 | 42.96 | 41.29 | 41.36 | 40,869,628 | -2.06(-4.75%) |