Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 65.17 | 66.26 | 65.09 | 65.86 | 6,692,584 | +1.13(+1.74%) |
Dec 28, 2018 | 64.70 | 65.61 | 64.02 | 64.73 | 6,819,093 | +0.42(+0.65%) |
Dec 27, 2018 | 62.29 | 64.32 | 61.73 | 64.32 | 7,372,074 | +0.92(+1.45%) |
Dec 26, 2018 | 60.01 | 63.41 | 60.01 | 63.40 | 8,320,273 | +3.70(+6.19%) |
Dec 24, 2018 | 60.85 | 61.06 | 59.59 | 59.70 | 4,421,346 | -1.56(-2.54%) |
Dec 21, 2018 | 61.98 | 62.95 | 61.03 | 61.26 | 15,638,724 | -1.01(-1.62%) |
Dec 20, 2018 | 62.23 | 62.74 | 61.00 | 62.27 | 12,597,539 | -0.56(-0.90%) |
Dec 19, 2018 | 64.05 | 65.08 | 62.09 | 62.83 | 8,047,723 | -0.98(-1.54%) |
Dec 18, 2018 | 64.52 | 64.56 | 63.11 | 63.82 | 7,752,968 | +0.30(+0.47%) |
Dec 17, 2018 | 64.09 | 64.53 | 62.98 | 63.51 | 7,969,358 | -0.92(-1.43%) |
Dec 14, 2018 | 64.94 | 65.11 | 64.08 | 64.43 | 6,226,849 | -1.29(-1.97%) |
Dec 13, 2018 | 66.21 | 66.60 | 65.18 | 65.73 | 6,471,894 | -0.32(-0.48%) |
Dec 12, 2018 | 66.30 | 67.26 | 66.01 | 66.05 | 7,559,345 | +0.63(+0.96%) |
Dec 11, 2018 | 65.25 | 66.06 | 64.93 | 65.42 | 8,129,579 | +0.84(+1.30%) |
Dec 10, 2018 | 63.78 | 64.93 | 62.64 | 64.58 | 6,400,772 | +0.88(+1.39%) |
Dec 07, 2018 | 65.34 | 65.41 | 63.00 | 63.70 | 8,725,518 | -1.45(-2.22%) |
Dec 06, 2018 | 64.28 | 65.14 | 63.67 | 65.14 | 11,123,403 | +0.04(+0.06%) |
Dec 04, 2018 | 67.60 | 67.61 | 65.04 | 65.11 | 8,368,063 | -2.52(-3.73%) |
Dec 03, 2018 | 67.65 | 68.22 | 66.98 | 67.63 | 6,967,518 | +0.20(+0.30%) |
Nov 30, 2018 | 67.32 | 67.59 | 66.53 | 67.43 | 8,818,863 | +0.72(+1.08%) |
Nov 29, 2018 | 65.96 | 67.11 | 65.90 | 66.71 | 6,999,741 | +0.39(+0.59%) |
Nov 28, 2018 | 63.83 | 66.33 | 63.83 | 66.32 | 8,583,393 | +2.84(+4.48%) |
Nov 27, 2018 | 62.57 | 63.51 | 62.27 | 63.48 | 7,422,491 | +0.82(+1.31%) |
Nov 26, 2018 | 62.59 | 63.08 | 62.33 | 62.66 | 6,715,265 | +0.64(+1.03%) |
Nov 23, 2018 | 61.87 | 62.54 | 61.77 | 62.02 | 3,582,453 | -0.38(-0.61%) |
Nov 21, 2018 | 62.40 | 62.40 | 62.40 | 0 | -0.48(-0.77%) | |
Nov 20, 2018 | 64.10 | 64.43 | 62.70 | 62.89 | 9,029,676 | -1.35(-2.10%) |
Nov 19, 2018 | 65.56 | 65.94 | 64.00 | 64.23 | 7,912,508 | -1.37(-2.08%) |
Nov 16, 2018 | 64.18 | 65.86 | 64.07 | 65.60 | 10,828,845 | +1.19(+1.85%) |
Nov 15, 2018 | 62.77 | 64.43 | 61.87 | 64.41 | 7,470,141 | +1.20(+1.90%) |
Nov 14, 2018 | 63.83 | 64.17 | 62.80 | 63.21 | 5,876,467 | -0.07(-0.12%) |
Nov 13, 2018 | 64.53 | 64.82 | 63.06 | 63.28 | 7,215,343 | -0.97(-1.52%) |
Nov 12, 2018 | 66.23 | 66.38 | 64.11 | 64.25 | 6,654,767 | -2.03(-3.06%) |
Nov 09, 2018 | 66.36 | 66.52 | 65.65 | 66.28 | 4,664,481 | -0.15(-0.23%) |
Nov 08, 2018 | 65.56 | 66.54 | 65.52 | 66.44 | 5,091,446 | +0.42(+0.63%) |
Nov 07, 2018 | 65.28 | 66.12 | 65.18 | 66.02 | 6,905,865 | +1.40(+2.17%) |
Nov 06, 2018 | 64.04 | 64.65 | 63.94 | 64.62 | 4,036,577 | +0.52(+0.81%) |
Nov 05, 2018 | 64.18 | 64.65 | 63.73 | 64.10 | 9,398,874 | +0.18(+0.28%) |
Nov 02, 2018 | 64.43 | 65.00 | 63.37 | 63.92 | 5,836,340 | +0.04(+0.06%) |
Nov 01, 2018 | 62.91 | 64.06 | 62.59 | 63.88 | 6,864,406 | +1.10(+1.76%) |
Oct 31, 2018 | 62.56 | 63.65 | 62.39 | 62.78 | 8,560,195 | +0.86(+1.38%) |
Oct 30, 2018 | 61.71 | 62.23 | 61.21 | 61.92 | 8,779,263 | +0.63(+1.03%) |
Oct 29, 2018 | 61.92 | 62.26 | 60.46 | 61.29 | 8,269,928 | +0.29(+0.48%) |
Oct 26, 2018 | 60.78 | 61.64 | 59.90 | 61.00 | 9,201,575 | -0.62(-1.00%) |
Oct 25, 2018 | 61.19 | 62.22 | 60.41 | 61.62 | 9,669,330 | +0.66(+1.09%) |
Oct 24, 2018 | 62.59 | 63.01 | 60.85 | 60.96 | 8,924,367 | -1.48(-2.38%) |
Oct 23, 2018 | 61.54 | 62.86 | 61.00 | 62.44 | 8,177,311 | +0.05(+0.07%) |
Oct 22, 2018 | 61.68 | 62.70 | 61.33 | 62.39 | 7,604,670 | +0.85(+1.38%) |
Oct 19, 2018 | 62.04 | 62.51 | 61.22 | 61.55 | 8,073,204 | -0.50(-0.81%) |
Oct 18, 2018 | 63.36 | 63.49 | 61.44 | 62.05 | 12,035,298 | -1.90(-2.98%) |
Oct 17, 2018 | 64.11 | 64.37 | 62.99 | 63.95 | 12,095,925 | -0.66(-1.01%) |
Oct 16, 2018 | 63.33 | 64.82 | 63.10 | 64.61 | 8,382,037 | +2.05(+3.28%) |
Oct 15, 2018 | 63.14 | 63.17 | 62.13 | 62.56 | 7,329,942 | -0.57(-0.91%) |
Oct 12, 2018 | 63.17 | 63.72 | 62.47 | 63.13 | 11,455,242 | +1.12(+1.81%) |
Oct 11, 2018 | 62.63 | 63.00 | 61.35 | 62.01 | 13,157,566 | -0.49(-0.78%) |
Oct 10, 2018 | 64.43 | 64.58 | 62.37 | 62.50 | 11,643,461 | -2.15(-3.32%) |
Oct 09, 2018 | 64.61 | 64.92 | 64.27 | 64.65 | 5,306,447 | -0.14(-0.21%) |
Oct 08, 2018 | 64.91 | 65.65 | 64.03 | 64.79 | 6,087,337 | -0.13(-0.20%) |
Oct 05, 2018 | 65.13 | 65.71 | 64.43 | 64.91 | 5,983,286 | -0.22(-0.33%) |
Oct 04, 2018 | 65.09 | 65.18 | 64.45 | 65.13 | 6,799,900 | -0.20(-0.31%) |
Oct 03, 2018 | 66.94 | 67.02 | 65.20 | 65.33 | 8,245,659 | -1.61(-2.40%) |
Oct 02, 2018 | 67.11 | 67.15 | 66.58 | 66.94 | 6,892,995 | -0.28(-0.42%) |
Oct 01, 2018 | 66.94 | 67.24 | 66.69 | 67.22 | 7,949,137 | +0.69(+1.04%) |
Sep 28, 2018 | 66.00 | 66.73 | 65.99 | 66.53 | 7,246,855 | +0.31(+0.47%) |
Sep 27, 2018 | 66.22 | 66.37 | 65.92 | 66.22 | 6,058,031 | +0.16(+0.25%) |
Sep 26, 2018 | 65.35 | 66.47 | 65.28 | 66.06 | 9,763,864 | +0.58(+0.89%) |
Sep 25, 2018 | 65.06 | 65.50 | 64.76 | 65.48 | 9,104,995 | +0.69(+1.06%) |
Sep 24, 2018 | 64.20 | 65.00 | 63.77 | 64.79 | 11,150,260 | +2.17(+3.46%) |
Sep 21, 2018 | 62.48 | 62.80 | 62.47 | 62.62 | 10,289,277 | +0.24(+0.38%) |
Sep 20, 2018 | 62.24 | 62.58 | 62.03 | 62.38 | 5,553,875 | +0.08(+0.13%) |
Sep 19, 2018 | 62.14 | 62.54 | 62.02 | 62.30 | 3,775,814 | +0.26(+0.42%) |
Sep 18, 2018 | 61.45 | 62.18 | 61.45 | 62.04 | 5,533,232 | +0.77(+1.26%) |
Sep 17, 2018 | 62.05 | 62.05 | 61.22 | 61.27 | 4,692,691 | -0.78(-1.26%) |
Sep 14, 2018 | 62.13 | 62.41 | 61.99 | 62.05 | 4,649,918 | -0.07(-0.12%) |
Sep 13, 2018 | 60.97 | 62.16 | 60.90 | 62.12 | 6,642,391 | +1.39(+2.28%) |
Sep 12, 2018 | 60.40 | 60.87 | 60.40 | 60.73 | 3,565,607 | +0.34(+0.56%) |
Sep 11, 2018 | 60.20 | 60.60 | 59.96 | 60.40 | 3,512,116 | +0.05(+0.08%) |
Sep 10, 2018 | 60.26 | 60.70 | 60.25 | 60.35 | 3,840,942 | +0.31(+0.51%) |
Sep 07, 2018 | 59.66 | 60.27 | 59.57 | 60.04 | 4,477,568 | +0.34(+0.58%) |
Sep 06, 2018 | 59.86 | 60.04 | 59.15 | 59.70 | 8,016,154 | -0.15(-0.26%) |
Sep 05, 2018 | 60.72 | 60.72 | 59.44 | 59.85 | 7,217,182 | -1.01(-1.65%) |
Sep 04, 2018 | 60.52 | 60.86 | 60.37 | 60.86 | 5,402,169 | +0.24(+0.40%) |
Aug 31, 2018 | 60.62 | 60.62 | 60.62 | 0 | -0.16(-0.27%) | |
Aug 30, 2018 | 60.71 | 61.04 | 60.53 | 60.78 | 4,565,662 | -0.10(-0.16%) |
Aug 29, 2018 | 60.51 | 61.08 | 60.43 | 60.88 | 4,902,502 | +0.31(+0.51%) |
Aug 28, 2018 | 60.79 | 60.86 | 60.46 | 60.57 | 4,509,318 | -0.05(-0.07%) |
Aug 27, 2018 | 60.26 | 60.66 | 60.15 | 60.62 | 3,857,981 | +0.67(+1.12%) |
Aug 24, 2018 | 59.76 | 60.09 | 59.66 | 59.94 | 4,224,612 | +0.24(+0.41%) |
Aug 23, 2018 | 59.55 | 60.01 | 59.53 | 59.70 | 4,883,199 | +0.15(+0.24%) |
Aug 22, 2018 | 58.50 | 59.69 | 58.47 | 59.55 | 5,737,607 | +0.83(+1.42%) |
Aug 21, 2018 | 58.87 | 59.01 | 58.49 | 58.72 | 4,460,812 | +0.10(+0.17%) |
Aug 20, 2018 | 58.95 | 59.06 | 58.38 | 58.62 | 5,596,763 | -0.07(-0.12%) |
Aug 17, 2018 | 58.26 | 58.87 | 58.07 | 58.69 | 5,257,829 | +0.51(+0.87%) |
Aug 16, 2018 | 57.85 | 58.35 | 57.68 | 58.19 | 4,096,422 | +0.63(+1.09%) |
Aug 15, 2018 | 57.54 | 57.64 | 57.20 | 57.56 | 4,107,387 | -0.15(-0.25%) |
Aug 14, 2018 | 57.54 | 57.97 | 57.48 | 57.70 | 3,579,852 | +0.18(+0.32%) |
Aug 13, 2018 | 58.06 | 58.33 | 57.46 | 57.52 | 4,859,951 | -0.54(-0.94%) |
Aug 10, 2018 | 58.44 | 58.58 | 57.92 | 58.07 | 4,235,529 | -0.55(-0.94%) |
Aug 09, 2018 | 58.76 | 59.01 | 58.57 | 58.62 | 2,843,296 | -0.18(-0.31%) |
Aug 08, 2018 | 58.71 | 59.23 | 58.54 | 58.80 | 4,524,422 | +0.09(+0.15%) |
Aug 07, 2018 | 59.11 | 59.24 | 58.70 | 58.71 | 3,670,799 | -0.45(-0.77%) |
Aug 06, 2018 | 59.03 | 59.40 | 58.91 | 59.16 | 4,069,723 | +0.01(+0.02%) |
Aug 03, 2018 | 58.74 | 59.16 | 58.44 | 59.16 | 4,350,098 | +0.59(+1.01%) |
Aug 02, 2018 | 58.49 | 58.75 | 57.96 | 58.57 | 5,189,531 | -0.18(-0.31%) |
Aug 01, 2018 | 59.26 | 59.63 | 58.68 | 58.75 | 4,590,404 | -0.69(-1.16%) |
Jul 31, 2018 | 59.28 | 59.65 | 59.18 | 59.44 | 5,954,119 | +0.34(+0.57%) |
Jul 30, 2018 | 58.92 | 59.41 | 58.92 | 59.10 | 5,632,905 | -0.08(-0.14%) |
Jul 27, 2018 | 59.41 | 59.67 | 58.91 | 59.18 | 4,740,559 | -0.36(-0.61%) |
Jul 26, 2018 | 59.27 | 59.76 | 58.83 | 59.55 | 6,083,582 | +0.39(+0.66%) |
Jul 25, 2018 | 58.19 | 59.27 | 58.15 | 59.16 | 6,883,976 | +0.75(+1.29%) |
Jul 24, 2018 | 57.63 | 58.59 | 57.51 | 58.40 | 7,217,555 | +1.09(+1.90%) |
Jul 23, 2018 | 57.37 | 57.37 | 57.02 | 57.31 | 5,281,430 | -0.11(-0.19%) |
Jul 20, 2018 | 57.69 | 58.07 | 57.39 | 57.42 | 6,410,644 | -0.42(-0.72%) |
Jul 19, 2018 | 58.66 | 58.89 | 57.60 | 57.84 | 7,454,734 | -0.88(-1.50%) |
Jul 18, 2018 | 58.32 | 59.40 | 58.22 | 58.72 | 11,744,222 | +1.77(+3.11%) |
Jul 17, 2018 | 56.08 | 57.37 | 55.83 | 56.95 | 8,760,766 | +0.92(+1.65%) |
Jul 16, 2018 | 57.09 | 57.13 | 55.96 | 56.03 | 6,356,299 | -1.16(-2.03%) |
Jul 13, 2018 | 56.91 | 57.53 | 56.88 | 57.19 | 5,873,824 | +0.29(+0.51%) |
Jul 12, 2018 | 56.68 | 56.95 | 56.57 | 56.90 | 4,120,190 | +0.41(+0.72%) |
Jul 11, 2018 | 56.48 | 56.77 | 56.32 | 56.49 | 3,779,542 | -0.22(-0.38%) |
Jul 10, 2018 | 56.48 | 56.99 | 56.40 | 56.71 | 4,388,168 | +0.33(+0.59%) |
Jul 09, 2018 | 56.18 | 56.53 | 56.10 | 56.37 | 4,046,244 | +0.25(+0.45%) |
Jul 06, 2018 | 55.59 | 56.34 | 55.31 | 56.12 | 4,040,585 | +0.75(+1.35%) |
Jul 05, 2018 | 55.24 | 55.44 | 54.86 | 55.37 | 4,485,486 | +0.47(+0.86%) |
Jul 03, 2018 | 54.90 | 54.90 | 54.90 | 0 | -0.17(-0.31%) | |
Jul 02, 2018 | 54.74 | 55.09 | 54.46 | 55.07 | 4,835,054 | +0.01(+0.02%) |
Jun 29, 2018 | 55.51 | 55.85 | 55.00 | 55.06 | 6,432,360 | -0.25(-0.46%) |
Jun 28, 2018 | 54.58 | 55.51 | 54.58 | 55.32 | 4,693,333 | +0.70(+1.29%) |
Jun 27, 2018 | 55.26 | 56.10 | 54.61 | 54.61 | 7,382,715 | -0.29(-0.53%) |
Jun 26, 2018 | 54.75 | 55.15 | 54.61 | 54.90 | 4,762,003 | +0.04(+0.07%) |
Jun 25, 2018 | 55.70 | 55.77 | 54.45 | 54.86 | 6,659,839 | -1.06(-1.89%) |
Jun 22, 2018 | 56.18 | 56.33 | 55.67 | 55.92 | 5,538,829 | +0.17(+0.31%) |
Jun 21, 2018 | 55.95 | 56.06 | 55.48 | 55.75 | 4,503,249 | -0.35(-0.63%) |
Jun 20, 2018 | 56.16 | 56.42 | 56.01 | 56.10 | 5,669,481 | -0.18(-0.32%) |
Jun 19, 2018 | 56.19 | 56.34 | 55.90 | 56.28 | 5,873,069 | -0.43(-0.76%) |
Jun 18, 2018 | 56.51 | 56.76 | 56.23 | 56.72 | 4,068,086 | -0.08(-0.14%) |
Jun 15, 2018 | 56.84 | 56.21 | 56.80 | 13,136,002 | -0.05(-0.08%) | |
Jun 14, 2018 | 56.75 | 57.08 | 56.64 | 56.84 | 4,409,280 | +0.30(+0.53%) |
Jun 13, 2018 | 56.93 | 57.03 | 56.40 | 56.54 | 6,855,266 | -0.26(-0.46%) |
Jun 12, 2018 | 57.12 | 57.26 | 56.53 | 56.81 | 5,393,535 | -0.19(-0.33%) |
Jun 11, 2018 | 57.13 | 57.31 | 56.79 | 56.99 | 5,914,041 | -0.13(-0.22%) |
Jun 08, 2018 | 56.89 | 57.25 | 56.73 | 57.12 | 5,178,101 | +0.08(+0.14%) |
Jun 07, 2018 | 57.38 | 57.64 | 56.76 | 57.04 | 4,241,111 | -0.33(-0.57%) |
Jun 06, 2018 | 57.37 | 57.37 | 4,502,347 | +0.46(+0.81%) | ||
Jun 05, 2018 | 56.96 | 57.14 | 56.53 | 56.90 | 4,950,542 | +0.01(+0.02%) |
Jun 04, 2018 | 56.26 | 56.98 | 56.23 | 56.90 | 4,500,644 | +0.55(+0.98%) |
Jun 01, 2018 | 55.94 | 56.41 | 55.84 | 56.34 | 3,982,823 | +0.79(+1.43%) |
May 31, 2018 | 55.88 | 56.18 | 55.53 | 55.55 | 7,002,698 | -0.49(-0.87%) |
May 30, 2018 | 55.78 | 56.56 | 55.47 | 56.04 | 6,594,962 | +0.70(+1.26%) |
May 29, 2018 | 55.60 | 55.86 | 54.94 | 55.34 | 5,502,081 | -0.97(-1.72%) |
May 25, 2018 | 56.31 | 56.31 | 56.31 | 0 | -0.13(-0.22%) | |
May 24, 2018 | 55.88 | 56.62 | 55.88 | 56.44 | 6,406,538 | +0.60(+1.08%) |
May 23, 2018 | 55.27 | 55.95 | 55.27 | 55.83 | 4,782,826 | +0.41(+0.73%) |
May 22, 2018 | 56.06 | 56.24 | 55.04 | 55.42 | 7,534,459 | -0.65(-1.16%) |
May 21, 2018 | 55.97 | 56.42 | 55.79 | 56.07 | 5,106,391 | +0.36(+0.65%) |
May 18, 2018 | 55.09 | 55.86 | 55.02 | 55.71 | 7,042,049 | +0.59(+1.06%) |
May 17, 2018 | 54.89 | 55.22 | 54.50 | 55.13 | 4,605,468 | +0.26(+0.48%) |
May 16, 2018 | 54.68 | 55.21 | 54.53 | 54.86 | 3,974,844 | +0.21(+0.38%) |
May 15, 2018 | 55.47 | 55.60 | 54.46 | 54.66 | 5,907,570 | -1.34(-2.39%) |
May 14, 2018 | 55.52 | 56.13 | 55.42 | 55.99 | 8,535,208 | +0.69(+1.24%) |
May 11, 2018 | 54.37 | 55.34 | 54.37 | 55.31 | 6,389,022 | +0.63(+1.16%) |
May 10, 2018 | 53.84 | 54.72 | 53.59 | 54.67 | 5,306,513 | +1.05(+1.95%) |
May 09, 2018 | 53.09 | 53.79 | 52.74 | 53.63 | 4,545,060 | +0.62(+1.18%) |
May 08, 2018 | 53.37 | 53.38 | 52.58 | 53.00 | 7,508,146 | -0.55(-1.03%) |
May 07, 2018 | 53.26 | 53.95 | 53.21 | 53.56 | 6,264,997 | +0.52(+0.99%) |
May 04, 2018 | 52.04 | 53.34 | 51.89 | 53.03 | 6,461,057 | +0.73(+1.40%) |
May 03, 2018 | 52.17 | 52.31 | 51.29 | 52.30 | 6,248,222 | +0.07(+0.14%) |
May 02, 2018 | 52.81 | 52.87 | 52.07 | 52.23 | 5,006,447 | -0.88(-1.65%) |
May 01, 2018 | 52.09 | 53.15 | 51.96 | 53.10 | 7,095,990 | +0.62(+1.19%) |
Apr 30, 2018 | 53.95 | 53.99 | 52.45 | 52.48 | 6,752,327 | -1.29(-2.40%) |
Apr 27, 2018 | 53.71 | 53.89 | 53.40 | 53.77 | 4,580,532 | +0.05(+0.10%) |
Apr 26, 2018 | 52.99 | 53.74 | 52.81 | 53.72 | 8,166,323 | +0.77(+1.45%) |
Apr 25, 2018 | 52.40 | 52.97 | 52.09 | 52.95 | 6,546,141 | +0.31(+0.58%) |
Apr 24, 2018 | 53.35 | 53.42 | 52.06 | 52.64 | 8,285,472 | -0.48(-0.90%) |
Apr 23, 2018 | 53.52 | 53.68 | 52.90 | 53.12 | 5,002,254 | -0.32(-0.59%) |
Apr 20, 2018 | 54.03 | 54.12 | 53.10 | 53.44 | 6,499,105 | -0.62(-1.15%) |
Apr 19, 2018 | 53.74 | 54.20 | 53.45 | 54.06 | 8,501,737 | +0.32(+0.60%) |
Apr 18, 2018 | 53.27 | 53.83 | 51.87 | 53.74 | 14,009,945 | -0.25(-0.47%) |
Apr 17, 2018 | 53.85 | 54.13 | 53.31 | 53.99 | 6,204,634 | +0.48(+0.89%) |
Apr 16, 2018 | 53.27 | 53.74 | 53.19 | 53.51 | 7,540,294 | +0.70(+1.33%) |
Apr 13, 2018 | 53.43 | 53.60 | 52.79 | 52.81 | 9,108,893 | -0.31(-0.58%) |
Apr 12, 2018 | 52.81 | 53.43 | 52.78 | 53.11 | 5,064,503 | +0.60(+1.13%) |
Apr 11, 2018 | 52.69 | 53.05 | 52.30 | 52.52 | 4,501,864 | -0.62(-1.17%) |
Apr 10, 2018 | 53.03 | 53.56 | 52.75 | 53.14 | 5,837,275 | +0.83(+1.58%) |
Apr 09, 2018 | 51.99 | 53.11 | 51.62 | 52.31 | 6,357,662 | +0.58(+1.13%) |
Apr 06, 2018 | 53.41 | 53.55 | 51.21 | 51.73 | 8,288,453 | -2.06(-3.83%) |
Apr 05, 2018 | 53.82 | 54.04 | 53.51 | 53.78 | 5,168,769 | +0.36(+0.67%) |
Apr 04, 2018 | 52.42 | 53.56 | 51.62 | 53.42 | 8,240,870 | +0.41(+0.78%) |
Apr 03, 2018 | 52.47 | 53.07 | 52.11 | 53.01 | 6,804,205 | +0.71(+1.36%) |
Apr 02, 2018 | 53.75 | 53.99 | 51.78 | 52.30 | 7,441,533 | -1.54(-2.85%) |
Mar 29, 2018 | 53.84 | 53.84 | 53.84 | 0 | +0.62(+1.17%) | |
Mar 28, 2018 | 54.39 | 54.55 | 53.17 | 53.22 | 9,047,095 | -0.94(-1.74%) |
Mar 27, 2018 | 55.05 | 55.37 | 53.90 | 54.16 | 7,084,422 | -0.71(-1.29%) |
Mar 26, 2018 | 54.16 | 54.94 | 53.62 | 54.87 | 6,338,072 | +1.41(+2.64%) |
Mar 23, 2018 | 54.84 | 55.05 | 53.33 | 53.46 | 6,678,736 | -1.28(-2.35%) |
Mar 22, 2018 | 55.54 | 55.80 | 54.69 | 54.75 | 5,949,128 | -1.34(-2.39%) |
Mar 21, 2018 | 56.38 | 56.67 | 56.01 | 56.08 | 3,871,257 | -0.21(-0.37%) |
Mar 20, 2018 | 56.14 | 56.39 | 55.84 | 56.29 | 4,388,506 | +0.35(+0.63%) |
Mar 19, 2018 | 56.72 | 56.82 | 55.43 | 55.94 | 5,883,364 | -0.83(-1.46%) |
Mar 16, 2018 | 56.41 | 56.89 | 56.34 | 56.77 | 13,178,674 | +0.53(+0.94%) |
Mar 15, 2018 | 56.65 | 56.72 | 56.17 | 56.24 | 3,745,059 | -0.24(-0.43%) |
Mar 14, 2018 | 56.98 | 57.16 | 56.36 | 56.48 | 5,745,302 | -0.31(-0.54%) |
Mar 13, 2018 | 57.40 | 57.46 | 56.61 | 56.78 | 7,154,807 | -0.38(-0.66%) |
Mar 12, 2018 | 57.14 | 57.46 | 56.98 | 57.16 | 9,859,268 | +0.02(+0.03%) |
Mar 09, 2018 | 55.75 | 57.23 | 55.72 | 57.14 | 9,109,020 | +1.55(+2.80%) |
Mar 08, 2018 | 55.11 | 55.66 | 55.08 | 55.59 | 5,740,952 | +0.52(+0.95%) |
Mar 07, 2018 | 55.18 | 55.07 | 7,775,262 | +0.37(+0.67%) | ||
Mar 06, 2018 | 54.44 | 54.83 | 54.00 | 54.70 | 7,343,653 | +0.46(+0.84%) |
Mar 05, 2018 | 52.93 | 54.48 | 52.92 | 54.24 | 10,017,223 | +0.82(+1.53%) |
Mar 02, 2018 | 52.54 | 53.49 | 52.50 | 53.42 | 8,880,643 | +0.60(+1.14%) |
Mar 01, 2018 | 54.05 | 54.07 | 52.59 | 52.82 | 10,808,204 | -1.38(-2.55%) |
Feb 28, 2018 | 54.51 | 54.92 | 54.07 | 54.21 | 9,266,343 | -0.20(-0.36%) |
Feb 27, 2018 | 54.58 | 55.02 | 54.26 | 54.40 | 7,509,994 | +0.02(+0.03%) |
Feb 26, 2018 | 53.78 | 54.44 | 53.67 | 54.39 | 5,970,216 | +0.74(+1.37%) |
Feb 23, 2018 | 53.21 | 53.68 | 52.99 | 53.65 | 5,776,834 | +0.65(+1.22%) |
Feb 22, 2018 | 52.83 | 53.00 | 6,025,586 | +0.00(+0.00%) | ||
Feb 21, 2018 | 53.07 | 53.90 | 52.85 | 53.00 | 5,328,366 | -0.12(-0.22%) |
Feb 20, 2018 | 53.62 | 53.79 | 52.87 | 53.12 | 9,090,965 | -0.94(-1.75%) |
Feb 16, 2018 | 54.06 | 54.06 | 54.06 | 0 | +0.60(+1.13%) | |
Feb 15, 2018 | 52.76 | 53.47 | 52.52 | 53.46 | 4,269,032 | +1.10(+2.09%) |
Feb 14, 2018 | 51.50 | 52.47 | 51.35 | 52.36 | 4,150,193 | +0.58(+1.11%) |
Feb 13, 2018 | 51.34 | 51.93 | 51.04 | 51.79 | 6,130,579 | +0.21(+0.40%) |
Feb 12, 2018 | 51.84 | 52.09 | 51.11 | 51.58 | 9,162,078 | +0.22(+0.42%) |
Feb 09, 2018 | 50.88 | 51.83 | 49.94 | 51.37 | 8,935,355 | +0.81(+1.60%) |
Feb 08, 2018 | 52.80 | 52.86 | 50.51 | 50.56 | 7,497,883 | -2.16(-4.09%) |
Feb 07, 2018 | 52.65 | 53.77 | 52.56 | 52.71 | 7,640,142 | -0.17(-0.32%) |
Feb 06, 2018 | 52.04 | 53.25 | 51.63 | 52.89 | 16,734,133 | -0.39(-0.73%) |
Feb 05, 2018 | 55.35 | 55.59 | 52.61 | 53.28 | 12,606,961 | -2.15(-3.88%) |
Feb 02, 2018 | 55.89 | 56.08 | 55.38 | 55.43 | 13,741,388 | -0.44(-0.79%) |
Feb 01, 2018 | 55.48 | 56.19 | 55.40 | 55.87 | 8,486,177 | +0.02(+0.03%) |
Jan 31, 2018 | 56.30 | 56.39 | 55.57 | 55.85 | 8,676,952 | -0.25(-0.45%) |
Jan 30, 2018 | 56.10 | 56.71 | 55.99 | 56.10 | 7,231,710 | -0.78(-1.37%) |
Jan 29, 2018 | 56.69 | 57.02 | 56.47 | 56.88 | 9,587,075 | -0.10(-0.17%) |
Jan 26, 2018 | 56.74 | 57.00 | 56.31 | 56.98 | 11,399,974 | +0.18(+0.32%) |
Jan 25, 2018 | 56.77 | 58.04 | 55.99 | 56.80 | 16,985,830 | +1.35(+2.43%) |
Jan 24, 2018 | 54.81 | 57.65 | 54.57 | 55.45 | 13,113,678 | +2.24(+4.20%) |
Jan 23, 2018 | 53.48 | 53.52 | 52.99 | 53.22 | 9,036,833 | -0.31(-0.57%) |
Jan 22, 2018 | 52.90 | 53.52 | 52.52 | 53.52 | 7,613,736 | +0.23(+0.44%) |
Jan 19, 2018 | 53.22 | 53.62 | 52.98 | 53.29 | 8,194,841 | +0.22(+0.41%) |
Jan 18, 2018 | 52.81 | 53.25 | 52.59 | 53.07 | 6,297,855 | +0.07(+0.14%) |
Jan 17, 2018 | 52.80 | 53.10 | 52.67 | 53.00 | 5,606,614 | +0.49(+0.94%) |
Jan 16, 2018 | 52.91 | 53.14 | 52.32 | 52.51 | 5,794,112 | -0.36(-0.68%) |
Jan 12, 2018 | 52.87 | 52.87 | 52.87 | 0 | -0.10(-0.19%) | |
Jan 11, 2018 | 52.70 | 52.98 | 52.37 | 52.97 | 4,719,761 | +0.36(+0.68%) |
Jan 10, 2018 | 52.68 | 52.61 | 4,854,343 | -0.08(-0.15%) | ||
Jan 09, 2018 | 52.85 | 52.85 | 52.20 | 52.69 | 8,351,076 | +0.09(+0.17%) |
Jan 08, 2018 | 52.62 | 52.74 | 52.33 | 52.60 | 6,052,218 | -0.15(-0.29%) |
Jan 05, 2018 | 52.79 | 52.84 | 52.43 | 52.75 | 6,527,439 | +0.15(+0.29%) |
Jan 04, 2018 | 53.21 | 53.30 | 52.54 | 52.60 | 6,977,946 | -0.09(-0.17%) |
Jan 03, 2018 | 52.75 | 52.77 | 52.14 | 52.69 | 6,356,845 | +0.12(+0.22%) |