Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 67.34 | 67.87 | 67.16 | 67.83 | 9,460,622 | +0.32(+0.48%) |
Dec 30, 2019 | 68.05 | 68.28 | 67.36 | 67.50 | 11,878,678 | -0.14(-0.20%) |
Dec 27, 2019 | 67.92 | 68.07 | 67.56 | 67.64 | 12,800,816 | -0.14(-0.20%) |
Dec 26, 2019 | 66.86 | 67.78 | 66.77 | 67.78 | 14,125,884 | +1.05(+1.58%) |
Dec 24, 2019 | 66.82 | 67.02 | 66.61 | 66.72 | 5,390,152 | -0.14(-0.22%) |
Dec 23, 2019 | 66.79 | 67.05 | 66.59 | 66.87 | 10,902,904 | +0.21(+0.32%) |
Dec 20, 2019 | 67.02 | 67.11 | 66.26 | 66.65 | 37,714,572 | +0.26(+0.40%) |
Dec 19, 2019 | 66.22 | 66.66 | 66.17 | 66.39 | 15,319,507 | +0.24(+0.36%) |
Dec 18, 2019 | 65.97 | 66.50 | 65.93 | 66.15 | 14,891,785 | +0.15(+0.23%) |
Dec 17, 2019 | 65.62 | 66.33 | 65.48 | 66.00 | 16,972,090 | +0.70(+1.08%) |
Dec 16, 2019 | 65.68 | 65.88 | 65.29 | 65.30 | 16,451,488 | +0.44(+0.68%) |
Dec 13, 2019 | 65.41 | 66.08 | 64.57 | 64.85 | 15,838,886 | -0.56(-0.86%) |
Dec 12, 2019 | 64.36 | 65.81 | 64.20 | 65.41 | 18,644,460 | +1.27(+1.99%) |
Dec 11, 2019 | 64.63 | 64.70 | 64.10 | 64.14 | 12,349,800 | -0.20(-0.30%) |
Dec 10, 2019 | 63.73 | 64.75 | 63.56 | 64.34 | 15,335,360 | +0.38(+0.60%) |
Dec 09, 2019 | 63.83 | 64.46 | 63.74 | 63.95 | 10,385,361 | -0.41(-0.63%) |
Dec 06, 2019 | 64.46 | 64.71 | 64.18 | 64.36 | 11,636,730 | +0.93(+1.47%) |
Dec 05, 2019 | 63.38 | 63.55 | 63.12 | 63.43 | 11,285,362 | +0.41(+0.65%) |
Dec 04, 2019 | 62.68 | 63.33 | 62.33 | 63.02 | 9,736,691 | +0.76(+1.23%) |
Dec 03, 2019 | 62.30 | 62.38 | 61.55 | 62.26 | 16,240,006 | -1.01(-1.60%) |
Dec 02, 2019 | 64.03 | 64.46 | 63.19 | 63.27 | 13,056,948 | -0.51(-0.80%) |
Nov 29, 2019 | 64.04 | 64.35 | 63.67 | 63.78 | 7,357,895 | -0.51(-0.79%) |
Nov 27, 2019 | 64.39 | 64.63 | 64.10 | 64.29 | 8,943,892 | +0.22(+0.34%) |
Nov 26, 2019 | 64.39 | 64.39 | 63.52 | 64.06 | 13,317,644 | -0.19(-0.29%) |
Nov 25, 2019 | 63.62 | 64.40 | 63.56 | 64.25 | 13,542,803 | +0.69(+1.08%) |
Nov 22, 2019 | 62.91 | 63.61 | 62.80 | 63.56 | 9,317,629 | +0.82(+1.31%) |
Nov 21, 2019 | 62.89 | 63.36 | 62.41 | 62.74 | 10,111,046 | -0.01(-0.01%) |
Nov 20, 2019 | 63.36 | 63.44 | 62.16 | 62.75 | 15,076,541 | -0.77(-1.22%) |
Nov 19, 2019 | 63.65 | 63.88 | 63.22 | 63.52 | 10,713,340 | +0.36(+0.56%) |
Nov 18, 2019 | 63.07 | 63.37 | 62.45 | 63.17 | 10,042,084 | +0.00(+0.00%) |
Nov 15, 2019 | 63.11 | 63.22 | 62.55 | 63.17 | 12,126,134 | +0.48(+0.76%) |
Nov 14, 2019 | 62.49 | 62.83 | 62.26 | 62.69 | 11,127,043 | -0.06(-0.09%) |
Nov 13, 2019 | 63.04 | 63.60 | 62.58 | 62.75 | 16,555,645 | -0.98(-1.55%) |
Nov 12, 2019 | 64.14 | 64.49 | 63.68 | 63.73 | 13,034,978 | -0.45(-0.70%) |
Nov 11, 2019 | 64.06 | 64.59 | 63.88 | 64.18 | 7,091,066 | -0.44(-0.68%) |
Nov 08, 2019 | 64.08 | 64.63 | 63.72 | 64.63 | 9,337,535 | +0.26(+0.41%) |
Nov 07, 2019 | 64.02 | 64.76 | 64.02 | 64.36 | 16,882,402 | +1.18(+1.87%) |
Nov 06, 2019 | 63.18 | 63.72 | 62.80 | 63.18 | 14,874,351 | -0.35(-0.55%) |
Nov 05, 2019 | 63.84 | 64.50 | 63.37 | 63.53 | 16,964,038 | -0.27(-0.43%) |
Nov 04, 2019 | 63.62 | 63.90 | 62.92 | 63.80 | 14,821,033 | +1.11(+1.77%) |
Nov 01, 2019 | 61.34 | 62.82 | 61.21 | 62.69 | 15,235,937 | +2.11(+3.49%) |
Oct 31, 2019 | 61.00 | 61.51 | 60.13 | 60.58 | 20,005,384 | -0.94(-1.52%) |
Oct 30, 2019 | 61.33 | 61.83 | 60.78 | 61.51 | 14,747,047 | -0.10(-0.16%) |
Oct 29, 2019 | 61.65 | 62.20 | 61.30 | 61.61 | 11,377,301 | -0.42(-0.68%) |
Oct 28, 2019 | 62.15 | 62.62 | 61.91 | 62.03 | 15,524,641 | +0.35(+0.57%) |
Oct 25, 2019 | 60.67 | 61.89 | 60.53 | 61.68 | 12,453,031 | +0.73(+1.20%) |
Oct 24, 2019 | 61.16 | 61.42 | 60.58 | 60.95 | 8,856,698 | -0.13(-0.21%) |
Oct 23, 2019 | 60.61 | 61.09 | 60.47 | 61.07 | 12,252,237 | +0.33(+0.54%) |
Oct 22, 2019 | 60.46 | 61.43 | 60.25 | 60.74 | 13,120,192 | +0.21(+0.35%) |
Oct 21, 2019 | 59.45 | 60.60 | 59.45 | 60.53 | 15,550,554 | +1.74(+2.97%) |
Oct 18, 2019 | 58.43 | 59.08 | 58.28 | 58.79 | 12,358,959 | +0.12(+0.20%) |
Oct 17, 2019 | 59.03 | 59.29 | 58.32 | 58.67 | 13,508,194 | +0.08(+0.14%) |
Oct 16, 2019 | 59.70 | 60.24 | 58.52 | 58.59 | 20,590,554 | -1.45(-2.42%) |
Oct 15, 2019 | 59.15 | 60.76 | 57.91 | 60.04 | 26,143,652 | +0.83(+1.40%) |
Oct 14, 2019 | 58.61 | 59.43 | 58.55 | 59.21 | 13,629,680 | +0.12(+0.20%) |
Oct 11, 2019 | 59.00 | 59.79 | 59.00 | 59.09 | 17,709,580 | +1.25(+2.16%) |
Oct 10, 2019 | 57.13 | 58.41 | 56.94 | 57.84 | 11,765,879 | +1.00(+1.76%) |
Oct 09, 2019 | 56.48 | 57.13 | 56.30 | 56.84 | 9,948,085 | +0.87(+1.55%) |
Oct 08, 2019 | 56.50 | 56.63 | 55.66 | 55.97 | 16,029,429 | -1.48(-2.57%) |
Oct 07, 2019 | 57.21 | 58.03 | 57.21 | 57.45 | 9,301,334 | -0.03(-0.04%) |
Oct 04, 2019 | 56.28 | 57.52 | 56.20 | 57.47 | 13,078,084 | +1.25(+2.22%) |
Oct 03, 2019 | 55.70 | 56.25 | 54.62 | 56.23 | 15,075,270 | +0.37(+0.66%) |
Oct 02, 2019 | 57.12 | 57.15 | 55.80 | 55.85 | 17,925,748 | -1.59(-2.77%) |
Oct 01, 2019 | 58.65 | 59.24 | 57.33 | 57.45 | 14,793,931 | -0.78(-1.35%) |
Sep 30, 2019 | 58.80 | 58.92 | 58.17 | 58.23 | 10,293,935 | -0.32(-0.55%) |
Sep 27, 2019 | 58.86 | 59.31 | 58.21 | 58.55 | 13,714,883 | +0.30(+0.51%) |
Sep 26, 2019 | 58.43 | 58.61 | 58.00 | 58.26 | 10,156,517 | -0.23(-0.39%) |
Sep 25, 2019 | 57.25 | 58.75 | 57.21 | 58.49 | 14,547,505 | +1.25(+2.18%) |
Sep 24, 2019 | 58.59 | 58.65 | 56.95 | 57.24 | 19,971,400 | -1.39(-2.37%) |
Sep 23, 2019 | 57.84 | 58.75 | 57.84 | 58.63 | 11,388,734 | +0.17(+0.29%) |
Sep 20, 2019 | 59.13 | 59.46 | 58.44 | 58.46 | 30,953,626 | -0.32(-0.54%) |
Sep 19, 2019 | 59.06 | 59.40 | 58.66 | 58.78 | 12,020,350 | -0.30(-0.51%) |
Sep 18, 2019 | 58.34 | 59.30 | 58.13 | 59.08 | 13,437,981 | +0.51(+0.88%) |
Sep 17, 2019 | 58.82 | 58.82 | 57.89 | 58.57 | 12,979,415 | -0.30(-0.50%) |
Sep 16, 2019 | 58.13 | 59.10 | 58.13 | 58.86 | 14,310,943 | -0.47(-0.80%) |
Sep 13, 2019 | 59.29 | 59.63 | 58.88 | 59.34 | 16,979,304 | +0.92(+1.57%) |
Sep 12, 2019 | 57.41 | 59.06 | 57.26 | 58.42 | 18,419,694 | +0.34(+0.58%) |
Sep 11, 2019 | 57.93 | 58.34 | 57.41 | 58.08 | 14,065,269 | -0.07(-0.12%) |
Sep 10, 2019 | 58.32 | 59.02 | 57.70 | 58.15 | 21,526,558 | +0.16(+0.28%) |
Sep 09, 2019 | 56.28 | 58.42 | 56.22 | 57.99 | 23,954,254 | +2.38(+4.27%) |
Sep 06, 2019 | 55.80 | 56.06 | 55.43 | 55.61 | 12,427,763 | -0.31(-0.56%) |
Sep 05, 2019 | 55.34 | 56.71 | 55.31 | 55.92 | 17,467,982 | +1.74(+3.20%) |
Sep 04, 2019 | 53.95 | 54.35 | 53.81 | 54.19 | 11,495,660 | +0.72(+1.36%) |
Sep 03, 2019 | 53.95 | 53.98 | 52.53 | 53.46 | 14,225,376 | -0.78(-1.45%) |
Aug 30, 2019 | 54.24 | 54.64 | 54.11 | 54.24 | 14,054,872 | +0.38(+0.70%) |
Aug 29, 2019 | 53.37 | 54.14 | 53.19 | 53.87 | 13,617,133 | +1.30(+2.47%) |
Aug 28, 2019 | 51.67 | 52.94 | 51.67 | 52.57 | 14,647,528 | +0.59(+1.14%) |
Aug 27, 2019 | 53.12 | 53.19 | 51.56 | 51.98 | 20,427,038 | -0.89(-1.69%) |
Aug 26, 2019 | 52.74 | 52.96 | 52.41 | 52.87 | 12,608,919 | +0.65(+1.24%) |
Aug 23, 2019 | 53.34 | 54.06 | 51.86 | 52.22 | 21,354,562 | -1.65(-3.07%) |
Aug 22, 2019 | 53.79 | 54.13 | 53.45 | 53.87 | 11,529,497 | +0.56(+1.04%) |
Aug 21, 2019 | 54.06 | 54.09 | 53.16 | 53.32 | 17,430,168 | -0.14(-0.27%) |
Aug 20, 2019 | 53.71 | 54.02 | 53.40 | 53.46 | 11,647,885 | -0.75(-1.38%) |
Aug 19, 2019 | 54.64 | 54.72 | 54.08 | 54.21 | 15,792,227 | +0.70(+1.31%) |
Aug 16, 2019 | 52.20 | 53.66 | 52.14 | 53.51 | 19,515,226 | +1.82(+3.52%) |
Aug 15, 2019 | 52.25 | 52.58 | 51.19 | 51.69 | 19,382,068 | -0.08(-0.15%) |
Aug 14, 2019 | 53.01 | 53.14 | 51.57 | 51.77 | 34,839,396 | -2.88(-5.28%) |
Aug 13, 2019 | 53.87 | 55.60 | 53.54 | 54.65 | 22,669,402 | +0.50(+0.92%) |
Aug 12, 2019 | 54.46 | 54.62 | 53.81 | 54.15 | 14,790,508 | -1.53(-2.74%) |
Aug 09, 2019 | 55.91 | 56.12 | 54.97 | 55.68 | 16,138,939 | -0.58(-1.03%) |
Aug 08, 2019 | 55.51 | 56.30 | 55.32 | 56.26 | 16,105,617 | +1.35(+2.46%) |
Aug 07, 2019 | 54.48 | 55.06 | 53.65 | 54.91 | 21,847,472 | -0.94(-1.68%) |
Aug 06, 2019 | 55.64 | 55.91 | 54.65 | 55.85 | 14,723,026 | +0.90(+1.64%) |
Aug 05, 2019 | 55.30 | 55.48 | 54.44 | 54.94 | 25,080,556 | -2.05(-3.59%) |
Aug 02, 2019 | 56.99 | 57.37 | 56.16 | 56.99 | 17,522,978 | -0.19(-0.34%) |
Aug 01, 2019 | 59.13 | 59.48 | 56.56 | 57.19 | 26,968,550 | -2.35(-3.95%) |
Jul 31, 2019 | 59.74 | 59.96 | 59.25 | 59.54 | 16,275,413 | -0.46(-0.77%) |
Jul 30, 2019 | 59.43 | 60.00 | 59.05 | 60.00 | 11,005,787 | -0.04(-0.07%) |
Jul 29, 2019 | 60.17 | 60.53 | 60.01 | 60.04 | 10,232,325 | -0.33(-0.55%) |
Jul 26, 2019 | 60.37 | 60.78 | 60.11 | 60.37 | 12,700,116 | +0.64(+1.08%) |
Jul 25, 2019 | 61.04 | 61.14 | 59.35 | 59.73 | 18,750,722 | -1.36(-2.22%) |
Jul 24, 2019 | 59.96 | 61.14 | 59.96 | 61.09 | 14,955,062 | +0.85(+1.42%) |
Jul 23, 2019 | 59.68 | 60.39 | 59.66 | 60.23 | 14,106,510 | +0.74(+1.24%) |
Jul 22, 2019 | 59.17 | 59.65 | 59.14 | 59.50 | 9,479,435 | +0.16(+0.27%) |
Jul 19, 2019 | 60.01 | 60.38 | 59.29 | 59.34 | 13,367,877 | -0.73(-1.21%) |
Jul 18, 2019 | 59.02 | 60.16 | 58.97 | 60.07 | 16,027,613 | +0.81(+1.37%) |
Jul 17, 2019 | 59.56 | 59.82 | 59.09 | 59.25 | 14,674,339 | -0.42(-0.70%) |
Jul 16, 2019 | 59.99 | 60.24 | 59.48 | 59.67 | 19,740,014 | -0.24(-0.41%) |
Jul 15, 2019 | 60.01 | 60.37 | 58.63 | 59.91 | 27,924,924 | -0.13(-0.22%) |
Jul 12, 2019 | 60.15 | 60.26 | 59.89 | 60.05 | 18,353,072 | +0.13(+0.22%) |
Jul 11, 2019 | 59.76 | 60.24 | 59.48 | 59.91 | 12,832,802 | +0.40(+0.67%) |
Jul 10, 2019 | 59.82 | 60.18 | 59.11 | 59.51 | 14,525,062 | -0.36(-0.60%) |
Jul 09, 2019 | 59.01 | 59.96 | 58.91 | 59.87 | 11,327,718 | +0.36(+0.60%) |
Jul 08, 2019 | 59.20 | 59.98 | 59.10 | 59.51 | 12,186,593 | -0.23(-0.38%) |
Jul 05, 2019 | 59.63 | 60.07 | 59.39 | 59.74 | 10,885,199 | +0.46(+0.78%) |
Jul 03, 2019 | 59.16 | 59.57 | 58.80 | 59.28 | 9,122,274 | +0.34(+0.58%) |
Jul 02, 2019 | 58.87 | 59.39 | 58.64 | 58.94 | 12,277,719 | -0.25(-0.42%) |
Jul 01, 2019 | 59.29 | 59.94 | 58.73 | 59.19 | 16,249,710 | +0.59(+1.01%) |
Jun 28, 2019 | 57.97 | 58.74 | 57.84 | 58.59 | 24,368,532 | +1.57(+2.76%) |
Jun 27, 2019 | 56.58 | 57.25 | 56.50 | 57.02 | 14,305,887 | +0.78(+1.38%) |
Jun 26, 2019 | 56.09 | 56.66 | 55.86 | 56.24 | 16,318,708 | +0.57(+1.02%) |
Jun 25, 2019 | 56.44 | 56.46 | 55.62 | 55.67 | 16,977,808 | -0.73(-1.29%) |
Jun 24, 2019 | 56.74 | 57.31 | 56.38 | 56.40 | 13,414,398 | -0.47(-0.82%) |
Jun 21, 2019 | 56.92 | 57.70 | 56.74 | 56.87 | 23,309,462 | -0.11(-0.19%) |
Jun 20, 2019 | 57.36 | 57.50 | 56.26 | 56.98 | 18,594,088 | +0.43(+0.75%) |
Jun 19, 2019 | 57.03 | 57.39 | 56.54 | 56.55 | 14,742,964 | -0.33(-0.57%) |
Jun 18, 2019 | 55.90 | 57.10 | 55.64 | 56.88 | 14,580,347 | +1.20(+2.16%) |
Jun 17, 2019 | 56.48 | 56.48 | 55.56 | 55.67 | 9,724,246 | -0.79(-1.39%) |
Jun 14, 2019 | 56.18 | 56.66 | 55.64 | 56.46 | 10,639,824 | +0.33(+0.60%) |
Jun 13, 2019 | 55.92 | 56.42 | 55.86 | 56.12 | 11,299,219 | +0.23(+0.40%) |
Jun 12, 2019 | 56.60 | 56.74 | 55.75 | 55.90 | 11,806,483 | -0.90(-1.58%) |
Jun 11, 2019 | 56.54 | 56.92 | 56.19 | 56.79 | 11,714,086 | +0.64(+1.13%) |
Jun 10, 2019 | 55.96 | 56.88 | 55.83 | 56.16 | 13,140,872 | +1.20(+2.18%) |
Jun 07, 2019 | 55.35 | 55.89 | 54.90 | 54.96 | 13,952,929 | -0.65(-1.17%) |
Jun 06, 2019 | 55.07 | 55.86 | 54.80 | 55.61 | 12,990,287 | +0.58(+1.05%) |
Jun 05, 2019 | 54.76 | 55.24 | 53.97 | 55.04 | 14,982,925 | -0.08(-0.15%) |
Jun 04, 2019 | 53.37 | 55.17 | 53.35 | 55.12 | 21,198,402 | +2.74(+5.22%) |
Jun 03, 2019 | 51.96 | 52.53 | 51.82 | 52.38 | 23,456,194 | +0.38(+0.74%) |
May 31, 2019 | 52.20 | 52.60 | 51.85 | 52.00 | 23,866,786 | -1.22(-2.30%) |
May 30, 2019 | 54.19 | 54.59 | 52.92 | 53.22 | 15,869,685 | -0.08(-0.16%) |
May 29, 2019 | 52.84 | 53.41 | 52.48 | 53.30 | 16,028,343 | -0.07(-0.13%) |
May 28, 2019 | 53.62 | 53.92 | 53.37 | 53.37 | 17,099,514 | -0.50(-0.93%) |
May 24, 2019 | 53.79 | 54.14 | 53.60 | 53.87 | 11,275,792 | +0.41(+0.77%) |
May 23, 2019 | 53.40 | 53.50 | 52.78 | 53.46 | 17,308,108 | -0.64(-1.18%) |
May 22, 2019 | 55.09 | 55.15 | 54.08 | 54.10 | 15,015,258 | -1.19(-2.15%) |
May 21, 2019 | 54.80 | 55.30 | 54.55 | 55.29 | 13,208,818 | +0.94(+1.72%) |
May 20, 2019 | 54.17 | 54.80 | 53.98 | 54.35 | 13,856,484 | -0.09(-0.17%) |
May 17, 2019 | 54.36 | 55.16 | 54.29 | 54.44 | 13,748,908 | -0.76(-1.38%) |
May 16, 2019 | 54.64 | 55.55 | 54.53 | 55.20 | 12,628,135 | +0.93(+1.71%) |
May 15, 2019 | 53.93 | 54.57 | 53.56 | 54.28 | 17,409,874 | -0.33(-0.60%) |
May 14, 2019 | 54.07 | 55.20 | 53.84 | 54.60 | 18,043,266 | +0.74(+1.37%) |
May 13, 2019 | 55.33 | 55.50 | 53.51 | 53.87 | 28,070,256 | -2.95(-5.18%) |
May 10, 2019 | 56.28 | 56.98 | 55.67 | 56.81 | 14,723,238 | +0.23(+0.40%) |
May 09, 2019 | 55.92 | 56.78 | 55.58 | 56.58 | 20,308,196 | -0.49(-0.86%) |
May 08, 2019 | 56.79 | 57.61 | 56.65 | 57.08 | 11,319,129 | +0.05(+0.09%) |
May 07, 2019 | 58.02 | 58.15 | 56.58 | 57.03 | 21,110,738 | -1.88(-3.20%) |
May 06, 2019 | 57.77 | 59.13 | 57.53 | 58.91 | 14,343,097 | -0.22(-0.37%) |
May 03, 2019 | 58.89 | 59.39 | 58.57 | 59.13 | 13,728,828 | +0.64(+1.09%) |
May 02, 2019 | 57.98 | 58.59 | 57.76 | 58.49 | 14,655,618 | +0.33(+0.57%) |
May 01, 2019 | 58.76 | 59.17 | 57.98 | 58.16 | 15,951,688 | -0.62(-1.05%) |
Apr 30, 2019 | 59.04 | 59.30 | 58.38 | 58.77 | 13,378,841 | -0.27(-0.46%) |
Apr 29, 2019 | 57.94 | 59.81 | 57.84 | 59.05 | 19,827,104 | +1.26(+2.19%) |
Apr 26, 2019 | 57.28 | 57.84 | 56.95 | 57.79 | 12,862,097 | +0.65(+1.13%) |
Apr 25, 2019 | 57.00 | 57.51 | 56.65 | 57.14 | 10,721,413 | -0.08(-0.15%) |
Apr 24, 2019 | 57.35 | 57.54 | 56.86 | 57.22 | 11,665,634 | -0.31(-0.53%) |
Apr 23, 2019 | 57.23 | 57.61 | 56.84 | 57.53 | 15,884,306 | +0.09(+0.16%) |
Apr 22, 2019 | 57.84 | 57.95 | 57.37 | 57.44 | 15,872,787 | -0.48(-0.83%) |
Apr 18, 2019 | 58.20 | 58.52 | 57.88 | 57.92 | 16,255,589 | -0.57(-0.97%) |
Apr 17, 2019 | 58.15 | 58.82 | 57.83 | 58.48 | 24,670,108 | +0.86(+1.50%) |
Apr 16, 2019 | 56.11 | 57.71 | 56.02 | 57.62 | 22,412,810 | +1.60(+2.86%) |
Apr 15, 2019 | 56.02 | 56.35 | 55.09 | 56.01 | 23,448,570 | -0.03(-0.06%) |
Apr 12, 2019 | 55.77 | 56.78 | 55.40 | 56.05 | 23,142,054 | +1.26(+2.29%) |
Apr 11, 2019 | 54.70 | 55.23 | 54.29 | 54.79 | 13,661,317 | +0.32(+0.60%) |
Apr 10, 2019 | 54.44 | 54.61 | 53.85 | 54.47 | 14,786,952 | +0.27(+0.49%) |
Apr 09, 2019 | 54.53 | 54.53 | 53.77 | 54.20 | 12,294,565 | -0.72(-1.32%) |
Apr 08, 2019 | 54.14 | 54.95 | 54.05 | 54.93 | 12,590,039 | +0.43(+0.79%) |
Apr 05, 2019 | 54.81 | 55.21 | 54.19 | 54.49 | 13,306,808 | -0.22(-0.41%) |
Apr 04, 2019 | 53.88 | 55.03 | 53.88 | 54.72 | 14,333,401 | +0.63(+1.17%) |
Apr 03, 2019 | 54.03 | 54.33 | 53.65 | 54.09 | 13,903,940 | +0.53(+0.99%) |
Apr 02, 2019 | 53.40 | 53.92 | 53.14 | 53.55 | 11,925,289 | +0.05(+0.09%) |
Apr 01, 2019 | 52.25 | 53.73 | 52.22 | 53.50 | 21,334,154 | +1.78(+3.44%) |
Mar 29, 2019 | 51.82 | 52.22 | 51.51 | 51.73 | 16,126,278 | +0.20(+0.39%) |
Mar 28, 2019 | 50.67 | 51.54 | 50.56 | 51.53 | 14,524,114 | +1.04(+2.06%) |
Mar 27, 2019 | 51.03 | 51.26 | 50.48 | 50.49 | 19,676,144 | -0.41(-0.80%) |
Mar 26, 2019 | 50.70 | 51.00 | 50.32 | 50.89 | 17,729,472 | +0.74(+1.48%) |
Mar 25, 2019 | 50.69 | 51.26 | 49.92 | 50.15 | 25,138,874 | -0.54(-1.07%) |
Mar 22, 2019 | 52.36 | 52.56 | 50.25 | 50.69 | 33,112,628 | -2.44(-4.58%) |
Mar 21, 2019 | 52.93 | 53.46 | 52.31 | 53.13 | 22,418,762 | -0.32(-0.61%) |
Mar 20, 2019 | 54.25 | 54.53 | 53.39 | 53.45 | 21,036,860 | -1.11(-2.03%) |
Mar 19, 2019 | 55.25 | 55.56 | 54.33 | 54.56 | 15,305,101 | -0.25(-0.46%) |
Mar 18, 2019 | 54.21 | 55.02 | 54.21 | 54.81 | 18,709,730 | +0.62(+1.13%) |
Mar 15, 2019 | 53.34 | 54.26 | 53.22 | 54.19 | 45,517,864 | +0.90(+1.68%) |
Mar 14, 2019 | 52.95 | 53.43 | 52.72 | 53.30 | 14,667,598 | +0.38(+0.72%) |
Mar 13, 2019 | 52.49 | 53.40 | 52.37 | 52.91 | 16,577,014 | +0.70(+1.34%) |
Mar 12, 2019 | 51.79 | 52.32 | 51.50 | 52.22 | 17,769,462 | +0.42(+0.80%) |
Mar 11, 2019 | 51.98 | 52.34 | 51.69 | 51.80 | 17,036,974 | +0.21(+0.40%) |
Mar 08, 2019 | 50.68 | 51.64 | 50.51 | 51.59 | 17,206,600 | +0.13(+0.26%) |
Mar 07, 2019 | 51.57 | 51.64 | 50.89 | 51.46 | 18,978,326 | -0.51(-0.98%) |
Mar 06, 2019 | 52.12 | 52.43 | 51.63 | 51.97 | 15,287,886 | -0.35(-0.67%) |
Mar 05, 2019 | 52.92 | 52.92 | 51.47 | 52.32 | 22,525,742 | -0.68(-1.29%) |
Mar 04, 2019 | 53.65 | 54.28 | 52.46 | 53.00 | 18,989,678 | -0.60(-1.12%) |
Mar 01, 2019 | 53.85 | 54.61 | 53.30 | 53.60 | 17,292,728 | +0.41(+0.77%) |
Feb 28, 2019 | 53.59 | 53.75 | 53.07 | 53.19 | 17,001,662 | -0.35(-0.65%) |
Feb 27, 2019 | 53.40 | 53.69 | 52.94 | 53.54 | 16,225,527 | +0.23(+0.44%) |
Feb 26, 2019 | 53.28 | 53.76 | 53.11 | 53.30 | 15,531,279 | -0.34(-0.64%) |
Feb 25, 2019 | 53.70 | 54.39 | 53.58 | 53.65 | 15,459,237 | +0.32(+0.61%) |
Feb 22, 2019 | 53.73 | 54.15 | 53.07 | 53.32 | 16,845,130 | -0.15(-0.28%) |
Feb 21, 2019 | 53.66 | 53.99 | 53.24 | 53.47 | 12,866,331 | -0.27(-0.50%) |
Feb 20, 2019 | 53.62 | 53.79 | 53.32 | 53.74 | 12,672,584 | +0.22(+0.40%) |
Feb 19, 2019 | 52.98 | 53.75 | 52.81 | 53.52 | 13,243,753 | +0.09(+0.17%) |
Feb 15, 2019 | 52.49 | 53.68 | 52.38 | 53.43 | 21,542,562 | +1.54(+2.96%) |
Feb 14, 2019 | 51.83 | 52.26 | 51.06 | 51.89 | 15,460,612 | -0.52(-0.98%) |
Feb 13, 2019 | 52.62 | 53.00 | 52.35 | 52.41 | 12,870,264 | +0.31(+0.59%) |
Feb 12, 2019 | 51.67 | 52.65 | 51.67 | 52.10 | 17,244,348 | +0.88(+1.72%) |
Feb 11, 2019 | 51.88 | 51.90 | 51.06 | 51.22 | 17,569,488 | -0.33(-0.64%) |
Feb 08, 2019 | 51.65 | 51.97 | 50.72 | 51.55 | 18,970,528 | -0.67(-1.27%) |
Feb 07, 2019 | 52.88 | 52.90 | 51.47 | 52.22 | 21,541,984 | -0.90(-1.69%) |
Feb 06, 2019 | 53.06 | 53.71 | 52.84 | 53.11 | 16,569,104 | +0.07(+0.13%) |
Feb 05, 2019 | 53.36 | 53.37 | 52.66 | 53.05 | 16,007,405 | -0.21(-0.39%) |
Feb 04, 2019 | 52.79 | 53.25 | 52.54 | 53.25 | 13,811,582 | +0.32(+0.61%) |
Feb 01, 2019 | 53.41 | 53.75 | 52.86 | 52.93 | 20,439,386 | -0.28(-0.53%) |
Jan 31, 2019 | 52.54 | 53.33 | 52.54 | 53.21 | 23,547,942 | +0.20(+0.37%) |
Jan 30, 2019 | 52.39 | 53.44 | 52.00 | 53.02 | 19,288,158 | +0.83(+1.60%) |
Jan 29, 2019 | 52.59 | 52.89 | 52.13 | 52.18 | 16,313,022 | -0.53(-1.00%) |
Jan 28, 2019 | 52.16 | 52.88 | 52.09 | 52.71 | 15,363,429 | -0.14(-0.27%) |
Jan 25, 2019 | 52.28 | 53.20 | 52.20 | 52.85 | 19,172,944 | +1.08(+2.09%) |
Jan 24, 2019 | 50.97 | 51.94 | 50.97 | 51.77 | 18,120,110 | +0.48(+0.93%) |
Jan 23, 2019 | 51.41 | 51.58 | 50.48 | 51.29 | 20,372,490 | +0.23(+0.45%) |
Jan 22, 2019 | 51.74 | 51.85 | 50.71 | 51.06 | 29,804,342 | -1.05(-2.01%) |
Jan 18, 2019 | 51.89 | 52.16 | 51.19 | 52.11 | 24,163,116 | +0.54(+1.04%) |
Jan 17, 2019 | 50.88 | 51.80 | 50.63 | 51.57 | 27,528,722 | +0.23(+0.45%) |
Jan 16, 2019 | 51.14 | 51.86 | 50.55 | 51.34 | 33,500,052 | +0.67(+1.32%) |
Jan 15, 2019 | 49.44 | 51.03 | 49.16 | 50.67 | 51,713,668 | +2.02(+4.16%) |
Jan 14, 2019 | 46.31 | 48.95 | 45.98 | 48.65 | 42,119,448 | +1.85(+3.95%) |
Jan 11, 2019 | 46.61 | 47.40 | 46.25 | 46.80 | 27,967,010 | +0.21(+0.44%) |
Jan 10, 2019 | 46.22 | 47.02 | 45.98 | 46.59 | 20,481,666 | +0.05(+0.11%) |
Jan 09, 2019 | 45.99 | 46.84 | 45.91 | 46.54 | 23,422,660 | +0.76(+1.66%) |
Jan 08, 2019 | 46.25 | 46.39 | 45.21 | 45.78 | 21,881,710 | -0.12(-0.27%) |
Jan 07, 2019 | 45.68 | 46.40 | 45.24 | 45.91 | 24,993,788 | +0.40(+0.87%) |
Jan 04, 2019 | 44.59 | 45.71 | 44.30 | 45.51 | 29,320,940 | +2.12(+4.89%) |
Jan 03, 2019 | 44.09 | 44.26 | 43.11 | 43.39 | 25,654,760 | -0.80(-1.81%) |