Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 57.82 | 58.30 | 55.23 | 56.19 | 2,961,207 | -1.57(-2.72%) |
Jul 30, 2019 | 57.91 | 58.33 | 57.64 | 57.76 | 1,784,873 | -0.73(-1.25%) |
Jul 29, 2019 | 58.79 | 58.83 | 58.28 | 58.49 | 1,191,477 | -0.27(-0.46%) |
Jul 26, 2019 | 58.57 | 59.00 | 58.52 | 58.76 | 1,279,300 | +0.79(+1.36%) |
Jul 25, 2019 | 58.70 | 58.70 | 57.48 | 57.97 | 1,758,377 | -0.94(-1.60%) |
Jul 24, 2019 | 57.89 | 59.07 | 57.83 | 58.91 | 1,219,623 | +0.74(+1.27%) |
Jul 23, 2019 | 57.63 | 58.20 | 57.19 | 58.17 | 1,345,103 | +1.10(+1.93%) |
Jul 22, 2019 | 56.63 | 57.33 | 56.47 | 57.07 | 1,486,415 | +0.49(+0.87%) |
Jul 19, 2019 | 57.49 | 57.60 | 56.56 | 56.58 | 2,207,700 | -0.31(-0.54%) |
Jul 18, 2019 | 56.69 | 57.42 | 56.25 | 56.89 | 2,184,778 | +0.22(+0.39%) |
Jul 17, 2019 | 57.71 | 57.83 | 56.67 | 56.67 | 1,671,241 | -0.64(-1.12%) |
Jul 16, 2019 | 57.63 | 58.03 | 57.25 | 57.31 | 1,912,383 | -0.11(-0.19%) |
Jul 15, 2019 | 57.55 | 57.64 | 57.24 | 57.42 | 1,169,904 | +0.04(+0.07%) |
Jul 12, 2019 | 57.13 | 57.45 | 56.90 | 57.38 | 1,222,600 | +0.50(+0.88%) |
Jul 11, 2019 | 56.84 | 57.10 | 56.42 | 56.88 | 1,486,591 | +0.53(+0.94%) |
Jul 10, 2019 | 56.02 | 56.53 | 55.97 | 56.35 | 1,794,132 | +0.78(+1.40%) |
Jul 09, 2019 | 54.94 | 55.70 | 54.84 | 55.57 | 1,739,393 | -0.05(-0.09%) |
Jul 08, 2019 | 55.78 | 56.09 | 55.43 | 55.62 | 1,339,250 | -0.78(-1.38%) |
Jul 05, 2019 | 55.99 | 56.57 | 55.12 | 56.40 | 1,464,200 | -0.17(-0.30%) |
Jul 03, 2019 | 56.35 | 56.65 | 56.12 | 56.57 | 792,400 | +0.24(+0.43%) |
Jul 02, 2019 | 55.35 | 56.44 | 55.32 | 56.33 | 1,629,430 | +0.97(+1.75%) |
Jul 01, 2019 | 55.46 | 55.49 | 54.82 | 55.36 | 1,706,965 | +1.49(+2.77%) |
Jun 28, 2019 | 53.71 | 54.01 | 53.55 | 53.87 | 1,711,200 | +0.45(+0.84%) |
Jun 27, 2019 | 53.20 | 53.64 | 53.06 | 53.42 | 1,435,738 | +0.45(+0.85%) |
Jun 26, 2019 | 53.30 | 53.44 | 52.80 | 52.97 | 1,308,109 | +0.22(+0.42%) |
Jun 25, 2019 | 53.54 | 53.54 | 52.66 | 52.75 | 1,488,067 | -0.64(-1.20%) |
Jun 24, 2019 | 53.45 | 53.71 | 53.33 | 53.39 | 1,512,646 | +0.18(+0.34%) |
Jun 21, 2019 | 53.68 | 54.01 | 53.10 | 53.21 | 2,473,800 | -0.63(-1.17%) |
Jun 20, 2019 | 54.43 | 54.67 | 53.04 | 53.84 | 2,779,860 | -0.10(-0.19%) |
Jun 19, 2019 | 53.34 | 54.04 | 52.98 | 53.94 | 2,228,052 | +0.90(+1.70%) |
Jun 18, 2019 | 53.34 | 53.55 | 52.95 | 53.04 | 1,598,090 | +0.14(+0.26%) |
Jun 17, 2019 | 52.65 | 53.01 | 52.55 | 52.90 | 891,921 | +0.34(+0.65%) |
Jun 14, 2019 | 52.19 | 52.63 | 51.93 | 52.56 | 1,706,300 | +0.22(+0.42%) |
Jun 13, 2019 | 52.48 | 52.60 | 52.07 | 52.34 | 1,188,686 | +0.16(+0.31%) |
Jun 12, 2019 | 51.91 | 52.28 | 51.69 | 52.18 | 977,859 | +0.14(+0.27%) |
Jun 11, 2019 | 52.64 | 52.67 | 51.68 | 52.04 | 1,582,551 | -0.13(-0.25%) |
Jun 10, 2019 | 52.25 | 52.33 | 51.79 | 52.17 | 1,292,832 | +0.29(+0.56%) |
Jun 07, 2019 | 52.19 | 52.35 | 51.84 | 51.88 | 1,458,300 | -0.22(-0.42%) |
Jun 06, 2019 | 51.78 | 52.18 | 51.49 | 52.10 | 1,438,211 | +0.51(+0.99%) |
Jun 05, 2019 | 51.28 | 51.69 | 50.79 | 51.59 | 2,041,579 | +0.57(+1.12%) |
Jun 04, 2019 | 50.40 | 51.06 | 50.05 | 51.02 | 1,822,243 | +1.37(+2.76%) |
Jun 03, 2019 | 49.91 | 50.38 | 49.08 | 49.65 | 2,646,982 | -0.17(-0.34%) |
May 31, 2019 | 49.71 | 50.34 | 49.49 | 49.82 | 3,114,300 | -1.09(-2.14%) |
May 30, 2019 | 51.00 | 51.25 | 50.39 | 50.91 | 2,024,175 | +0.51(+1.01%) |
May 29, 2019 | 50.35 | 50.85 | 49.93 | 50.40 | 2,404,348 | -0.52(-1.02%) |
May 28, 2019 | 51.93 | 52.30 | 50.92 | 50.92 | 2,179,121 | -0.80(-1.55%) |
May 24, 2019 | 51.94 | 52.18 | 51.36 | 51.72 | 2,634,900 | +0.58(+1.13%) |
May 23, 2019 | 51.94 | 51.97 | 50.72 | 51.14 | 4,698,991 | -1.84(-3.47%) |
May 22, 2019 | 52.56 | 53.20 | 52.49 | 52.98 | 2,275,098 | +0.33(+0.63%) |
May 21, 2019 | 52.27 | 52.78 | 52.20 | 52.65 | 3,072,158 | +1.23(+2.39%) |
May 20, 2019 | 51.12 | 51.87 | 50.62 | 51.42 | 2,898,958 | -0.34(-0.66%) |
May 17, 2019 | 51.12 | 52.48 | 51.11 | 51.76 | 3,931,500 | -0.38(-0.73%) |
May 16, 2019 | 51.25 | 52.33 | 51.25 | 52.14 | 3,593,140 | +1.12(+2.20%) |
May 15, 2019 | 49.30 | 51.12 | 49.14 | 51.02 | 3,154,756 | +1.06(+2.12%) |
May 14, 2019 | 49.59 | 50.31 | 49.42 | 49.96 | 2,871,412 | +1.24(+2.55%) |
May 13, 2019 | 49.30 | 50.17 | 48.50 | 48.72 | 6,677,452 | -3.90(-7.41%) |
May 10, 2019 | 50.39 | 52.62 | 49.74 | 52.62 | 5,772,500 | +1.99(+3.93%) |
May 09, 2019 | 49.14 | 50.71 | 48.37 | 50.63 | 6,265,763 | +0.11(+0.22%) |
May 08, 2019 | 50.32 | 51.43 | 49.81 | 50.52 | 5,983,094 | +0.71(+1.43%) |
May 07, 2019 | 52.71 | 52.98 | 49.09 | 49.81 | 11,323,130 | -4.46(-8.22%) |
May 06, 2019 | 53.06 | 54.50 | 52.78 | 54.27 | 4,905,250 | -1.59(-2.85%) |
May 03, 2019 | 55.30 | 56.00 | 55.23 | 55.86 | 1,967,800 | +1.34(+2.46%) |
May 02, 2019 | 54.87 | 54.99 | 53.50 | 54.52 | 4,019,935 | -0.07(-0.13%) |
May 01, 2019 | 55.97 | 56.15 | 54.59 | 54.59 | 2,612,285 | -1.07(-1.92%) |
Apr 30, 2019 | 55.77 | 55.86 | 54.90 | 55.66 | 1,695,785 | -0.02(-0.04%) |
Apr 29, 2019 | 55.93 | 56.17 | 55.66 | 55.68 | 1,067,386 | -0.44(-0.78%) |
Apr 26, 2019 | 55.45 | 56.13 | 55.02 | 56.12 | 1,673,100 | +0.95(+1.72%) |
Apr 25, 2019 | 55.40 | 55.75 | 54.35 | 55.17 | 2,536,219 | -0.57(-1.02%) |
Apr 24, 2019 | 56.40 | 56.45 | 55.71 | 55.74 | 1,718,285 | -0.66(-1.17%) |
Apr 23, 2019 | 56.37 | 56.64 | 56.23 | 56.40 | 1,350,106 | +0.20(+0.36%) |
Apr 22, 2019 | 55.64 | 56.23 | 55.42 | 56.20 | 1,380,941 | +0.24(+0.43%) |
Apr 18, 2019 | 55.59 | 55.99 | 55.04 | 55.96 | 1,761,200 | +0.44(+0.79%) |
Apr 17, 2019 | 56.15 | 56.20 | 55.01 | 55.52 | 2,625,429 | -0.13(-0.23%) |
Apr 16, 2019 | 55.67 | 56.01 | 55.50 | 55.65 | 2,188,727 | +0.15(+0.27%) |
Apr 15, 2019 | 55.58 | 55.61 | 54.39 | 55.50 | 1,899,539 | +0.35(+0.63%) |
Apr 12, 2019 | 54.51 | 55.24 | 54.46 | 55.15 | 1,748,100 | +1.21(+2.24%) |
Apr 11, 2019 | 53.77 | 54.01 | 53.59 | 53.94 | 1,343,298 | +0.55(+1.03%) |
Apr 10, 2019 | 52.90 | 53.44 | 52.73 | 53.39 | 1,388,298 | +0.71(+1.35%) |
Apr 09, 2019 | 53.25 | 53.42 | 52.51 | 52.68 | 1,751,867 | -0.96(-1.79%) |
Apr 08, 2019 | 53.44 | 53.70 | 53.23 | 53.64 | 1,590,520 | +0.14(+0.26%) |
Apr 05, 2019 | 53.31 | 53.52 | 53.12 | 53.50 | 1,685,300 | +0.57(+1.08%) |
Apr 04, 2019 | 52.86 | 53.14 | 52.50 | 52.93 | 1,512,142 | +0.23(+0.44%) |
Apr 03, 2019 | 53.34 | 53.37 | 52.31 | 52.70 | 2,048,616 | -0.19(-0.36%) |
Apr 02, 2019 | 52.73 | 53.00 | 52.58 | 52.89 | 1,263,079 | +0.08(+0.15%) |
Apr 01, 2019 | 52.64 | 52.89 | 52.42 | 52.81 | 1,911,114 | +0.45(+0.86%) |
Mar 29, 2019 | 52.02 | 52.42 | 51.86 | 52.36 | 2,609,300 | +0.82(+1.59%) |
Mar 28, 2019 | 51.18 | 51.63 | 50.81 | 51.54 | 2,578,037 | +0.52(+1.02%) |
Mar 27, 2019 | 51.49 | 51.62 | 49.94 | 51.02 | 3,805,739 | -0.37(-0.72%) |
Mar 26, 2019 | 51.00 | 51.54 | 50.74 | 51.39 | 2,664,951 | +1.37(+2.74%) |
Mar 25, 2019 | 50.09 | 50.57 | 49.33 | 50.02 | 5,250,131 | -0.01(-0.02%) |
Mar 22, 2019 | 52.52 | 52.80 | 49.83 | 50.03 | 9,578,000 | -3.08(-5.80%) |
Mar 21, 2019 | 52.38 | 53.41 | 52.36 | 53.11 | 2,894,248 | +0.34(+0.64%) |
Mar 20, 2019 | 53.03 | 53.60 | 52.43 | 52.77 | 4,291,446 | -0.23(-0.43%) |
Mar 19, 2019 | 53.66 | 53.73 | 52.62 | 53.00 | 3,694,530 | -0.24(-0.45%) |
Mar 18, 2019 | 53.12 | 53.46 | 52.67 | 53.24 | 2,366,537 | -0.08(-0.15%) |
Mar 15, 2019 | 52.96 | 53.65 | 52.86 | 53.32 | 2,347,000 | +0.51(+0.97%) |
Mar 14, 2019 | 52.39 | 52.91 | 52.33 | 52.81 | 1,978,087 | +0.43(+0.82%) |
Mar 13, 2019 | 52.29 | 52.63 | 52.15 | 52.38 | 2,376,200 | +0.25(+0.48%) |
Mar 12, 2019 | 51.65 | 52.15 | 51.53 | 52.13 | 2,937,596 | +0.73(+1.42%) |
Mar 11, 2019 | 50.04 | 51.48 | 50.04 | 51.40 | 2,938,794 | +1.83(+3.69%) |
Mar 08, 2019 | 48.92 | 49.58 | 48.52 | 49.57 | 4,385,000 | -0.15(-0.30%) |
Mar 07, 2019 | 50.36 | 50.41 | 49.19 | 49.72 | 4,405,540 | -0.92(-1.82%) |
Mar 06, 2019 | 51.40 | 51.42 | 50.49 | 50.64 | 3,210,970 | -0.76(-1.48%) |
Mar 05, 2019 | 51.65 | 51.75 | 50.99 | 51.40 | 2,510,116 | -0.14(-0.27%) |
Mar 04, 2019 | 52.52 | 52.82 | 50.17 | 51.54 | 5,967,345 | -0.64(-1.23%) |
Mar 01, 2019 | 51.70 | 52.22 | 51.22 | 52.18 | 3,028,300 | +1.14(+2.23%) |
Feb 28, 2019 | 50.98 | 51.52 | 50.92 | 51.04 | 2,701,180 | +0.05(+0.10%) |
Feb 27, 2019 | 50.78 | 51.22 | 50.09 | 50.99 | 2,980,370 | -0.04(-0.08%) |
Feb 26, 2019 | 50.89 | 51.46 | 50.72 | 51.03 | 2,624,003 | -0.23(-0.45%) |
Feb 25, 2019 | 52.40 | 52.60 | 51.23 | 51.26 | 2,541,740 | -0.47(-0.91%) |
Feb 22, 2019 | 51.21 | 51.79 | 51.14 | 51.73 | 2,582,000 | +0.94(+1.85%) |
Feb 21, 2019 | 51.03 | 51.45 | 50.36 | 50.79 | 4,143,563 | -0.31(-0.61%) |
Feb 20, 2019 | 50.30 | 51.14 | 50.28 | 51.10 | 2,961,130 | +0.99(+1.98%) |
Feb 19, 2019 | 49.72 | 50.44 | 49.64 | 50.11 | 1,661,637 | -0.06(-0.12%) |
Feb 15, 2019 | 49.81 | 50.22 | 49.62 | 50.17 | 2,639,400 | +0.84(+1.70%) |
Feb 14, 2019 | 49.21 | 49.80 | 48.76 | 49.33 | 3,098,928 | -0.46(-0.92%) |
Feb 13, 2019 | 49.92 | 50.03 | 49.50 | 49.79 | 2,326,211 | +0.09(+0.18%) |
Feb 12, 2019 | 49.85 | 50.01 | 49.57 | 49.70 | 2,350,602 | +0.41(+0.83%) |
Feb 11, 2019 | 49.36 | 49.52 | 48.91 | 49.29 | 1,992,816 | +0.28(+0.57%) |
Feb 08, 2019 | 48.16 | 49.05 | 47.93 | 49.01 | 2,566,300 | +0.26(+0.53%) |
Feb 07, 2019 | 48.84 | 49.18 | 47.72 | 48.75 | 3,117,095 | -0.80(-1.61%) |
Feb 06, 2019 | 49.63 | 49.84 | 49.26 | 49.55 | 1,814,545 | +0.17(+0.34%) |
Feb 05, 2019 | 49.44 | 49.96 | 49.21 | 49.38 | 2,302,705 | +0.15(+0.30%) |
Feb 04, 2019 | 48.55 | 49.32 | 48.40 | 49.23 | 2,760,702 | +0.80(+1.65%) |
Feb 01, 2019 | 48.27 | 48.59 | 48.08 | 48.43 | 3,381,200 | +0.24(+0.50%) |
Jan 31, 2019 | 47.24 | 48.23 | 47.24 | 48.19 | 3,599,021 | +0.98(+2.08%) |
Jan 30, 2019 | 46.53 | 47.26 | 46.14 | 47.21 | 2,800,969 | +1.06(+2.30%) |
Jan 29, 2019 | 46.41 | 46.57 | 45.81 | 46.15 | 1,949,392 | +0.06(+0.13%) |
Jan 28, 2019 | 46.26 | 46.26 | 45.34 | 46.09 | 2,640,703 | -0.98(-2.08%) |
Jan 25, 2019 | 46.78 | 47.16 | 46.60 | 47.07 | 2,475,000 | +0.87(+1.88%) |
Jan 24, 2019 | 45.40 | 46.24 | 45.11 | 46.20 | 2,051,125 | +0.75(+1.65%) |
Jan 23, 2019 | 45.62 | 45.69 | 44.09 | 45.45 | 3,492,428 | -0.08(-0.18%) |
Jan 22, 2019 | 47.16 | 47.19 | 44.97 | 45.53 | 3,519,320 | -2.04(-4.29%) |
Jan 18, 2019 | 47.51 | 47.84 | 47.13 | 47.57 | 2,596,200 | +0.76(+1.62%) |
Jan 17, 2019 | 46.44 | 47.19 | 46.41 | 46.81 | 2,000,267 | +0.22(+0.47%) |
Jan 16, 2019 | 47.25 | 47.36 | 46.58 | 46.59 | 2,008,175 | -0.44(-0.94%) |
Jan 15, 2019 | 46.10 | 47.04 | 46.10 | 47.03 | 2,349,977 | +1.04(+2.26%) |
Jan 14, 2019 | 45.49 | 46.35 | 45.40 | 45.99 | 2,243,325 | -0.08(-0.17%) |
Jan 11, 2019 | 45.03 | 46.10 | 44.94 | 46.07 | 2,052,400 | +0.75(+1.65%) |
Jan 10, 2019 | 44.76 | 45.34 | 44.42 | 45.32 | 2,069,623 | +0.25(+0.55%) |
Jan 09, 2019 | 44.78 | 45.37 | 44.59 | 45.07 | 1,967,798 | +0.49(+1.10%) |
Jan 08, 2019 | 44.52 | 44.65 | 43.76 | 44.58 | 1,678,688 | +0.47(+1.07%) |
Jan 07, 2019 | 43.83 | 44.40 | 43.50 | 44.11 | 1,948,993 | +0.45(+1.03%) |
Jan 04, 2019 | 42.82 | 43.70 | 42.70 | 43.66 | 2,292,900 | +1.74(+4.15%) |
Jan 03, 2019 | 42.52 | 42.60 | 41.49 | 41.92 | 2,601,823 | -1.07(-2.49%) |
Jan 02, 2019 | 41.65 | 43.06 | 41.50 | 42.99 | 2,069,562 | +0.69(+1.63%) |
Dec 31, 2018 | 42.11 | 42.37 | 41.85 | 42.30 | 2,625,200 | +0.76(+1.83%) |
Dec 28, 2018 | 41.53 | 42.10 | 40.88 | 41.54 | 3,755,500 | +0.09(+0.22%) |
Dec 27, 2018 | 41.17 | 41.70 | 40.12 | 41.45 | 4,190,138 | -0.90(-2.13%) |
Dec 26, 2018 | 41.46 | 42.43 | 40.92 | 42.35 | 4,375,338 | +1.05(+2.54%) |
Dec 24, 2018 | 42.15 | 42.23 | 41.30 | 41.30 | 3,135,100 | -1.12(-2.64%) |
Dec 21, 2018 | 43.47 | 43.82 | 42.08 | 42.42 | 4,488,200 | -1.12(-2.57%) |
Dec 20, 2018 | 44.04 | 44.43 | 42.80 | 43.54 | 5,043,759 | -1.09(-2.44%) |
Dec 19, 2018 | 44.57 | 45.67 | 43.94 | 44.63 | 5,159,186 | +0.13(+0.29%) |
Dec 18, 2018 | 45.05 | 45.10 | 43.91 | 44.50 | 2,579,381 | -0.10(-0.22%) |
Dec 17, 2018 | 45.58 | 45.90 | 44.15 | 44.60 | 4,592,397 | -1.35(-2.94%) |
Dec 14, 2018 | 46.17 | 46.46 | 45.59 | 45.95 | 3,183,100 | -0.73(-1.56%) |
Dec 13, 2018 | 46.71 | 46.97 | 46.17 | 46.68 | 2,660,359 | +0.35(+0.76%) |
Dec 12, 2018 | 46.83 | 47.10 | 46.32 | 46.33 | 2,942,237 | +0.20(+0.43%) |
Dec 11, 2018 | 46.90 | 46.94 | 45.37 | 46.13 | 3,309,081 | +0.07(+0.15%) |
Dec 10, 2018 | 45.90 | 46.35 | 44.74 | 46.06 | 4,367,025 | +0.15(+0.33%) |
Dec 07, 2018 | 47.59 | 48.08 | 45.48 | 45.91 | 4,888,000 | -1.71(-3.59%) |
Dec 06, 2018 | 46.14 | 47.73 | 44.97 | 47.62 | 5,632,917 | -0.69(-1.43%) |
Dec 04, 2018 | 51.30 | 51.80 | 47.67 | 48.31 | 4,253,800 | -3.25(-6.30%) |
Dec 03, 2018 | 52.00 | 52.11 | 51.24 | 51.56 | 2,696,840 | +1.45(+2.89%) |
Nov 30, 2018 | 49.29 | 50.31 | 49.17 | 50.11 | 1,698,400 | +0.65(+1.31%) |
Nov 29, 2018 | 49.51 | 49.84 | 48.55 | 49.46 | 2,651,120 | -0.47(-0.94%) |
Nov 28, 2018 | 49.57 | 50.14 | 48.97 | 49.93 | 2,342,636 | +0.69(+1.40%) |
Nov 27, 2018 | 48.53 | 49.31 | 48.26 | 49.24 | 2,224,712 | +0.49(+1.01%) |
Nov 26, 2018 | 47.96 | 48.79 | 47.95 | 48.75 | 2,562,736 | +1.31(+2.76%) |
Nov 23, 2018 | 47.20 | 47.69 | 46.99 | 47.44 | 1,326,000 | -0.17(-0.36%) |
Nov 21, 2018 | 47.61 | 47.61 | 47.61 | 0 | +0.56(+1.19%) | |
Nov 20, 2018 | 46.91 | 47.46 | 46.40 | 47.05 | 4,947,421 | -1.65(-3.39%) |
Nov 19, 2018 | 49.95 | 50.10 | 48.26 | 48.70 | 3,849,317 | -1.23(-2.46%) |
Nov 16, 2018 | 48.33 | 50.01 | 48.12 | 49.93 | 2,834,500 | +1.13(+2.32%) |
Nov 15, 2018 | 48.09 | 48.95 | 47.47 | 48.80 | 3,877,947 | +0.27(+0.56%) |
Nov 14, 2018 | 49.64 | 49.72 | 47.81 | 48.53 | 2,876,842 | -0.85(-1.72%) |
Nov 13, 2018 | 49.32 | 49.84 | 48.49 | 49.38 | 3,393,377 | -0.01(-0.02%) |
Nov 12, 2018 | 51.40 | 51.50 | 49.19 | 49.39 | 2,741,752 | -2.04(-3.97%) |
Nov 09, 2018 | 51.81 | 51.97 | 50.72 | 51.43 | 2,229,200 | -1.00(-1.91%) |
Nov 08, 2018 | 52.06 | 52.87 | 51.84 | 52.43 | 2,093,472 | +0.33(+0.63%) |
Nov 07, 2018 | 51.20 | 52.11 | 51.18 | 52.10 | 2,428,088 | +1.86(+3.70%) |
Nov 06, 2018 | 49.44 | 50.24 | 49.36 | 50.24 | 1,442,087 | +0.84(+1.70%) |
Nov 05, 2018 | 49.12 | 49.68 | 48.94 | 49.40 | 1,368,859 | +0.22(+0.45%) |
Nov 02, 2018 | 49.80 | 50.15 | 48.20 | 49.18 | 3,633,700 | -0.20(-0.41%) |
Nov 01, 2018 | 48.54 | 49.41 | 48.15 | 49.38 | 2,511,204 | +0.79(+1.63%) |
Oct 31, 2018 | 48.33 | 48.98 | 47.98 | 48.59 | 2,914,016 | +0.77(+1.61%) |
Oct 30, 2018 | 46.81 | 47.92 | 46.58 | 47.82 | 3,143,292 | +0.83(+1.77%) |
Oct 29, 2018 | 48.00 | 48.37 | 45.80 | 46.99 | 3,158,709 | -0.08(-0.17%) |
Oct 26, 2018 | 46.95 | 47.93 | 46.10 | 47.07 | 4,614,700 | -1.40(-2.89%) |
Oct 25, 2018 | 48.17 | 48.94 | 47.45 | 48.47 | 3,791,451 | +0.92(+1.93%) |
Oct 24, 2018 | 50.13 | 50.20 | 47.34 | 47.55 | 4,606,216 | -2.34(-4.69%) |
Oct 23, 2018 | 48.63 | 50.37 | 47.92 | 49.89 | 4,571,986 | -0.95(-1.87%) |
Oct 22, 2018 | 51.21 | 51.29 | 49.73 | 50.84 | 3,836,417 | -0.20(-0.39%) |
Oct 19, 2018 | 51.00 | 51.69 | 50.20 | 51.04 | 3,738,100 | +0.26(+0.51%) |
Oct 18, 2018 | 52.29 | 52.29 | 49.82 | 50.78 | 5,175,000 | -1.86(-3.53%) |
Oct 17, 2018 | 53.02 | 53.02 | 51.09 | 52.64 | 3,819,188 | -0.29(-0.55%) |
Oct 16, 2018 | 51.95 | 52.98 | 51.62 | 52.93 | 3,735,070 | +1.84(+3.60%) |
Oct 15, 2018 | 50.92 | 51.77 | 50.21 | 51.09 | 4,003,532 | -0.41(-0.80%) |
Oct 12, 2018 | 51.92 | 51.99 | 49.05 | 51.50 | 9,256,500 | +2.24(+4.55%) |
Oct 11, 2018 | 51.84 | 52.49 | 48.12 | 49.26 | 11,164,060 | -2.38(-4.61%) |
Oct 10, 2018 | 55.86 | 55.86 | 51.55 | 51.64 | 6,029,371 | -4.68(-8.31%) |
Oct 09, 2018 | 56.09 | 57.12 | 55.66 | 56.32 | 2,502,797 | -0.44(-0.78%) |
Oct 08, 2018 | 56.35 | 57.00 | 54.90 | 56.76 | 3,343,639 | -0.26(-0.46%) |
Oct 05, 2018 | 57.98 | 58.52 | 55.42 | 57.02 | 5,906,900 | -0.68(-1.18%) |
Oct 04, 2018 | 58.97 | 58.98 | 56.46 | 57.70 | 4,279,091 | -1.80(-3.03%) |
Oct 03, 2018 | 59.69 | 59.71 | 59.10 | 59.50 | 1,312,419 | +0.26(+0.44%) |
Oct 02, 2018 | 59.25 | 59.61 | 58.96 | 59.24 | 1,014,481 | -0.06(-0.10%) |
Oct 01, 2018 | 59.80 | 59.89 | 58.90 | 59.30 | 1,562,761 | +0.21(+0.36%) |
Sep 28, 2018 | 58.60 | 59.09 | 58.43 | 59.09 | 1,379,000 | +0.28(+0.48%) |
Sep 27, 2018 | 58.76 | 59.13 | 58.67 | 58.81 | 1,379,933 | +0.42(+0.72%) |
Sep 26, 2018 | 59.05 | 59.37 | 58.16 | 58.39 | 2,417,034 | -0.30(-0.51%) |
Sep 25, 2018 | 59.35 | 59.47 | 58.59 | 58.69 | 1,161,069 | -0.33(-0.56%) |
Sep 24, 2018 | 58.84 | 59.08 | 58.25 | 59.02 | 1,852,207 | +0.07(+0.12%) |
Sep 21, 2018 | 59.08 | 59.46 | 58.89 | 58.95 | 2,180,800 | -0.30(-0.51%) |
Sep 20, 2018 | 58.99 | 59.29 | 58.86 | 59.25 | 2,686,077 | +0.67(+1.14%) |
Sep 19, 2018 | 58.38 | 58.82 | 58.37 | 58.58 | 3,253,167 | +1.23(+2.14%) |
Sep 18, 2018 | 57.66 | 58.15 | 57.35 | 57.35 | 3,519,755 | -0.13(-0.23%) |
Sep 17, 2018 | 58.40 | 58.48 | 57.40 | 57.48 | 2,164,926 | -0.88(-1.51%) |
Sep 14, 2018 | 57.88 | 58.40 | 57.62 | 58.36 | 1,968,750 | +0.56(+0.97%) |
Sep 13, 2018 | 57.56 | 57.84 | 57.52 | 57.80 | 1,557,668 | +0.88(+1.55%) |
Sep 12, 2018 | 56.68 | 57.12 | 56.52 | 56.92 | 2,413,523 | +0.28(+0.49%) |
Sep 11, 2018 | 55.44 | 56.68 | 55.20 | 56.64 | 2,161,669 | +0.92(+1.65%) |
Sep 10, 2018 | 55.56 | 55.96 | 55.40 | 55.72 | 2,027,782 | +0.80(+1.46%) |
Sep 07, 2018 | 54.84 | 55.52 | 54.52 | 54.92 | 2,981,250 | -0.56(-1.01%) |
Sep 06, 2018 | 56.28 | 56.40 | 54.84 | 55.48 | 3,394,775 | -0.76(-1.35%) |
Sep 05, 2018 | 56.24 | 56.48 | 55.52 | 56.24 | 2,480,637 | -0.40(-0.71%) |
Sep 04, 2018 | 56.52 | 56.64 | 55.68 | 56.64 | 2,751,555 | -0.04(-0.07%) |
Aug 31, 2018 | 56.68 | 56.68 | 56.68 | 0 | +0.36(+0.64%) | |
Aug 30, 2018 | 56.92 | 57.20 | 55.84 | 56.32 | 2,348,813 | -0.60(-1.05%) |
Aug 29, 2018 | 56.92 | 57.28 | 56.64 | 56.92 | 1,326,776 | +0.04(+0.07%) |
Aug 28, 2018 | 57.24 | 57.25 | 56.62 | 56.88 | 1,404,877 | -0.08(-0.14%) |
Aug 27, 2018 | 57.48 | 57.48 | 56.92 | 56.96 | 1,584,818 | -0.04(-0.07%) |
Aug 24, 2018 | 57.20 | 57.48 | 56.92 | 57.00 | 1,889,150 | +0.16(+0.28%) |
Aug 23, 2018 | 57.04 | 57.28 | 56.36 | 56.84 | 2,686,350 | +0.12(+0.21%) |
Aug 22, 2018 | 56.40 | 56.96 | 56.36 | 56.72 | 2,116,030 | +0.36(+0.64%) |
Aug 21, 2018 | 57.16 | 57.36 | 56.32 | 56.36 | 2,298,220 | -0.60(-1.05%) |
Aug 20, 2018 | 57.04 | 57.20 | 56.76 | 56.96 | 1,558,557 | +0.52(+0.92%) |
Aug 17, 2018 | 55.40 | 56.56 | 55.08 | 56.44 | 2,755,375 | +0.80(+1.44%) |
Aug 16, 2018 | 55.20 | 56.12 | 55.16 | 55.64 | 2,581,664 | +1.52(+2.81%) |
Aug 15, 2018 | 54.48 | 54.56 | 52.24 | 54.12 | 7,409,840 | -1.80(-3.22%) |
Aug 14, 2018 | 55.04 | 55.96 | 54.64 | 55.92 | 2,740,865 | +1.40(+2.57%) |
Aug 13, 2018 | 55.88 | 56.84 | 54.48 | 54.52 | 4,556,272 | -1.68(-2.99%) |
Aug 10, 2018 | 56.36 | 56.80 | 55.56 | 56.20 | 3,687,775 | -1.44(-2.50%) |
Aug 09, 2018 | 58.12 | 58.40 | 57.60 | 57.64 | 1,205,910 | -0.40(-0.69%) |
Aug 08, 2018 | 57.64 | 58.28 | 57.44 | 58.04 | 1,278,805 | +0.40(+0.69%) |
Aug 07, 2018 | 57.40 | 57.76 | 57.28 | 57.64 | 1,459,440 | +0.68(+1.19%) |
Aug 06, 2018 | 56.16 | 57.08 | 56.04 | 56.96 | 1,594,291 | +1.04(+1.86%) |
Aug 03, 2018 | 55.64 | 56.28 | 55.52 | 55.92 | 1,794,100 | +0.32(+0.58%) |
Aug 02, 2018 | 54.20 | 55.72 | 54.04 | 55.60 | 2,894,953 | +0.32(+0.58%) |