Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.87 | 54.16 | 53.15 | 53.72 | 4,309,104 | -0.32(-0.59%) |
Jan 30, 2019 | 54.73 | 54.75 | 53.29 | 54.05 | 3,003,741 | -0.36(-0.66%) |
Jan 29, 2019 | 54.11 | 54.56 | 53.18 | 54.40 | 2,785,556 | +0.10(+0.19%) |
Jan 28, 2019 | 54.69 | 54.74 | 53.96 | 54.30 | 2,946,184 | -0.99(-1.80%) |
Jan 25, 2019 | 54.03 | 55.30 | 53.53 | 55.30 | 2,913,710 | +1.85(+3.45%) |
Jan 24, 2019 | 54.32 | 54.32 | 52.81 | 53.45 | 3,252,920 | -0.90(-1.66%) |
Jan 23, 2019 | 54.51 | 54.63 | 53.06 | 54.35 | 3,050,272 | +0.15(+0.27%) |
Jan 22, 2019 | 54.53 | 55.89 | 53.87 | 54.20 | 7,034,900 | -0.51(-0.93%) |
Jan 18, 2019 | 54.27 | 55.04 | 54.16 | 54.71 | 3,319,142 | +0.87(+1.61%) |
Jan 17, 2019 | 52.54 | 53.88 | 52.30 | 53.84 | 2,893,408 | +1.08(+2.05%) |
Jan 16, 2019 | 52.14 | 52.81 | 51.74 | 52.76 | 3,333,028 | +0.16(+0.30%) |
Jan 15, 2019 | 52.11 | 52.70 | 51.66 | 52.61 | 2,667,122 | +0.48(+0.93%) |
Jan 14, 2019 | 52.22 | 53.02 | 51.78 | 52.12 | 3,575,487 | -0.49(-0.94%) |
Jan 11, 2019 | 52.10 | 53.18 | 51.75 | 52.61 | 4,378,940 | +0.57(+1.10%) |
Jan 10, 2019 | 49.39 | 52.15 | 48.94 | 52.04 | 14,275,188 | -2.63(-4.81%) |
Jan 09, 2019 | 54.40 | 55.43 | 53.50 | 54.67 | 5,419,228 | +0.56(+1.04%) |
Jan 08, 2019 | 53.87 | 54.35 | 52.42 | 54.11 | 4,191,701 | +0.92(+1.72%) |
Jan 07, 2019 | 52.17 | 54.39 | 51.55 | 53.19 | 4,574,107 | +1.25(+2.41%) |
Jan 04, 2019 | 52.70 | 52.77 | 50.91 | 51.94 | 4,794,217 | +0.03(+0.06%) |
Jan 03, 2019 | 52.59 | 53.21 | 51.66 | 51.91 | 4,968,296 | -1.12(-2.11%) |
Jan 02, 2019 | 51.05 | 54.15 | 50.89 | 53.03 | 8,084,192 | +1.14(+2.20%) |
Dec 31, 2018 | 51.05 | 52.18 | 51.05 | 51.89 | 3,529,337 | +1.00(+1.97%) |
Dec 28, 2018 | 50.92 | 51.82 | 50.49 | 50.89 | 3,445,080 | +0.19(+0.37%) |
Dec 27, 2018 | 50.85 | 51.35 | 48.73 | 50.70 | 5,715,693 | -0.86(-1.67%) |
Dec 26, 2018 | 47.40 | 51.64 | 47.32 | 51.56 | 7,012,564 | +4.79(+10.25%) |
Dec 24, 2018 | 46.13 | 47.71 | 45.88 | 46.76 | 1,994,937 | +0.30(+0.66%) |
Dec 21, 2018 | 47.01 | 48.45 | 46.09 | 46.46 | 9,061,923 | -0.45(-0.95%) |
Dec 20, 2018 | 48.05 | 48.41 | 46.22 | 46.90 | 4,087,655 | -1.32(-2.74%) |
Dec 19, 2018 | 49.06 | 49.74 | 48.01 | 48.23 | 6,132,838 | -0.59(-1.20%) |
Dec 18, 2018 | 48.03 | 48.90 | 47.73 | 48.81 | 4,824,310 | +1.17(+2.45%) |
Dec 17, 2018 | 47.40 | 48.79 | 46.83 | 47.65 | 5,259,223 | -0.25(-0.52%) |
Dec 14, 2018 | 47.62 | 48.84 | 47.23 | 47.90 | 4,475,983 | +0.05(+0.10%) |
Dec 13, 2018 | 50.10 | 50.20 | 47.40 | 47.85 | 4,328,098 | -2.21(-4.42%) |
Dec 12, 2018 | 50.04 | 50.40 | 49.40 | 50.06 | 3,352,758 | +0.83(+1.68%) |
Dec 11, 2018 | 50.04 | 50.68 | 49.11 | 49.24 | 2,809,207 | -0.21(-0.43%) |
Dec 10, 2018 | 49.00 | 49.64 | 47.87 | 49.45 | 4,614,782 | +1.05(+2.16%) |
Dec 07, 2018 | 50.62 | 50.96 | 48.22 | 48.40 | 4,320,115 | -2.44(-4.80%) |
Dec 06, 2018 | 50.17 | 50.92 | 49.29 | 50.84 | 3,994,703 | +0.57(+1.12%) |
Dec 04, 2018 | 52.35 | 52.60 | 50.03 | 50.28 | 4,931,613 | -2.42(-4.59%) |
Dec 03, 2018 | 53.08 | 53.51 | 51.51 | 52.69 | 5,067,535 | +0.66(+1.27%) |
Nov 30, 2018 | 51.97 | 52.51 | 51.56 | 52.03 | 4,922,060 | +0.05(+0.10%) |
Nov 29, 2018 | 53.45 | 53.52 | 51.00 | 51.98 | 8,689,153 | -1.58(-2.95%) |
Nov 28, 2018 | 52.78 | 53.60 | 51.83 | 53.56 | 5,368,130 | +0.79(+1.50%) |
Nov 27, 2018 | 50.79 | 52.91 | 50.74 | 52.77 | 5,881,712 | +1.90(+3.73%) |
Nov 26, 2018 | 50.06 | 51.04 | 49.23 | 50.87 | 6,900,849 | +1.43(+2.88%) |
Nov 23, 2018 | 51.00 | 51.06 | 49.17 | 49.45 | 5,061,348 | -1.91(-3.73%) |
Nov 21, 2018 | 51.36 | 51.36 | 51.36 | 0 | +1.43(+2.87%) | |
Nov 20, 2018 | 48.70 | 50.88 | 48.05 | 49.93 | 13,523,561 | -5.07(-9.23%) |
Nov 19, 2018 | 56.72 | 57.23 | 54.65 | 55.00 | 6,677,892 | -1.15(-2.06%) |
Nov 16, 2018 | 55.52 | 56.38 | 53.68 | 56.15 | 8,845,871 | -0.57(-1.00%) |
Nov 15, 2018 | 57.15 | 57.67 | 56.17 | 56.72 | 6,429,504 | -2.00(-3.40%) |
Nov 14, 2018 | 61.88 | 63.59 | 58.54 | 58.72 | 7,531,704 | -3.37(-5.43%) |
Nov 13, 2018 | 62.90 | 63.44 | 61.71 | 62.09 | 5,114,772 | -0.46(-0.74%) |
Nov 12, 2018 | 63.86 | 64.51 | 62.24 | 62.55 | 4,271,186 | -0.95(-1.49%) |
Nov 09, 2018 | 63.44 | 64.29 | 62.93 | 63.50 | 2,935,241 | +0.02(+0.02%) |
Nov 08, 2018 | 62.86 | 64.26 | 62.75 | 63.48 | 3,847,182 | +0.87(+1.39%) |
Nov 07, 2018 | 62.14 | 62.98 | 60.78 | 62.62 | 4,510,432 | +0.46(+0.74%) |
Nov 06, 2018 | 61.23 | 62.33 | 60.64 | 62.16 | 3,680,840 | +0.81(+1.31%) |
Nov 05, 2018 | 59.69 | 61.42 | 58.99 | 61.35 | 3,677,125 | +1.78(+2.99%) |
Nov 02, 2018 | 59.76 | 61.44 | 59.02 | 59.57 | 6,150,994 | +0.99(+1.69%) |
Nov 01, 2018 | 58.78 | 59.24 | 57.84 | 58.58 | 4,831,066 | -0.09(-0.15%) |
Oct 31, 2018 | 60.92 | 61.05 | 58.63 | 58.66 | 8,219,352 | -2.08(-3.43%) |
Oct 30, 2018 | 59.01 | 61.02 | 58.91 | 60.75 | 5,578,234 | +1.92(+3.27%) |
Oct 29, 2018 | 57.70 | 59.84 | 57.70 | 58.83 | 5,202,672 | +1.67(+2.93%) |
Oct 26, 2018 | 57.13 | 58.23 | 56.20 | 57.15 | 3,388,346 | -0.12(-0.20%) |
Oct 25, 2018 | 55.90 | 57.71 | 55.88 | 57.27 | 3,795,650 | +1.33(+2.38%) |
Oct 24, 2018 | 56.67 | 58.18 | 55.86 | 55.94 | 4,175,761 | -0.85(-1.50%) |
Oct 23, 2018 | 55.88 | 56.99 | 54.51 | 56.79 | 3,964,523 | +0.22(+0.40%) |
Oct 22, 2018 | 55.56 | 56.90 | 55.47 | 56.57 | 3,887,791 | +1.36(+2.47%) |
Oct 19, 2018 | 55.81 | 56.21 | 54.86 | 55.20 | 4,290,037 | -0.15(-0.27%) |
Oct 18, 2018 | 54.71 | 56.03 | 54.32 | 55.35 | 3,314,452 | +0.47(+0.86%) |
Oct 17, 2018 | 56.61 | 56.99 | 54.47 | 54.88 | 3,740,189 | -1.98(-3.49%) |
Oct 16, 2018 | 55.58 | 56.89 | 55.22 | 56.86 | 2,783,135 | +1.46(+2.64%) |
Oct 15, 2018 | 56.43 | 57.09 | 55.23 | 55.40 | 2,563,168 | -0.88(-1.57%) |
Oct 12, 2018 | 55.71 | 56.91 | 55.60 | 56.28 | 4,662,848 | +1.42(+2.58%) |
Oct 11, 2018 | 55.62 | 57.63 | 54.68 | 54.86 | 4,878,491 | -0.70(-1.27%) |
Oct 10, 2018 | 55.33 | 57.19 | 55.27 | 55.57 | 6,251,469 | +0.61(+1.11%) |
Oct 09, 2018 | 55.71 | 56.47 | 54.80 | 54.95 | 2,862,421 | -0.76(-1.36%) |
Oct 08, 2018 | 55.99 | 56.16 | 54.69 | 55.71 | 2,597,537 | -0.24(-0.43%) |
Oct 05, 2018 | 55.80 | 56.70 | 55.21 | 55.95 | 3,345,488 | +0.27(+0.49%) |
Oct 04, 2018 | 56.70 | 57.12 | 55.09 | 55.68 | 4,780,492 | -0.75(-1.33%) |
Oct 03, 2018 | 56.59 | 56.73 | 55.52 | 56.43 | 4,418,914 | -0.17(-0.30%) |
Oct 02, 2018 | 59.02 | 59.71 | 56.57 | 56.60 | 4,354,169 | -2.31(-3.92%) |
Oct 01, 2018 | 57.87 | 59.27 | 57.59 | 58.91 | 3,652,366 | +1.16(+2.01%) |
Sep 28, 2018 | 57.98 | 58.49 | 57.40 | 57.75 | 2,674,092 | -0.14(-0.24%) |
Sep 27, 2018 | 58.25 | 59.26 | 57.77 | 57.89 | 2,765,967 | -0.67(-1.15%) |
Sep 26, 2018 | 57.86 | 59.39 | 57.48 | 58.56 | 3,972,409 | +0.92(+1.60%) |
Sep 25, 2018 | 57.96 | 58.58 | 57.28 | 57.64 | 4,378,509 | -0.19(-0.32%) |
Sep 24, 2018 | 58.93 | 59.49 | 57.80 | 57.83 | 3,593,760 | -0.95(-1.62%) |
Sep 21, 2018 | 59.83 | 60.63 | 58.53 | 58.78 | 4,904,246 | -0.83(-1.39%) |
Sep 20, 2018 | 61.45 | 61.77 | 59.00 | 59.61 | 5,023,431 | -1.99(-3.23%) |
Sep 19, 2018 | 61.67 | 62.22 | 61.40 | 61.60 | 2,588,995 | -0.06(-0.10%) |
Sep 18, 2018 | 61.44 | 62.17 | 61.43 | 61.66 | 3,002,442 | +0.26(+0.43%) |
Sep 17, 2018 | 62.62 | 62.62 | 61.01 | 61.40 | 2,661,115 | -1.22(-1.95%) |
Sep 14, 2018 | 62.07 | 62.86 | 61.16 | 62.62 | 2,832,615 | +0.63(+1.01%) |
Sep 13, 2018 | 62.96 | 63.30 | 61.61 | 62.00 | 3,235,475 | -1.06(-1.68%) |
Sep 12, 2018 | 62.73 | 63.85 | 62.65 | 63.06 | 3,448,345 | +0.60(+0.96%) |
Sep 11, 2018 | 62.33 | 62.93 | 62.22 | 62.46 | 2,599,503 | +0.18(+0.29%) |
Sep 10, 2018 | 62.13 | 62.63 | 61.78 | 62.28 | 2,570,878 | +0.58(+0.95%) |
Sep 07, 2018 | 62.27 | 62.94 | 61.59 | 61.70 | 3,427,450 | -0.62(-1.00%) |
Sep 06, 2018 | 62.92 | 63.35 | 62.27 | 62.32 | 3,865,019 | -0.02(-0.02%) |
Sep 05, 2018 | 62.98 | 63.07 | 61.51 | 62.34 | 5,413,882 | -0.75(-1.18%) |
Sep 04, 2018 | 60.95 | 63.12 | 60.95 | 63.08 | 4,647,401 | +2.26(+3.72%) |
Aug 31, 2018 | 60.82 | 60.82 | 60.82 | 0 | +0.64(+1.06%) | |
Aug 30, 2018 | 58.99 | 60.34 | 58.99 | 60.18 | 3,385,724 | +0.72(+1.22%) |
Aug 29, 2018 | 60.54 | 60.54 | 58.58 | 59.46 | 3,490,962 | -1.18(-1.94%) |
Aug 28, 2018 | 60.92 | 61.13 | 60.07 | 60.64 | 2,878,080 | +0.02(+0.03%) |
Aug 27, 2018 | 62.51 | 62.74 | 60.44 | 60.62 | 3,663,195 | -1.55(-2.49%) |
Aug 24, 2018 | 61.97 | 62.47 | 61.08 | 62.17 | 3,991,430 | +0.12(+0.20%) |
Aug 23, 2018 | 60.92 | 62.29 | 60.40 | 62.04 | 4,084,858 | +1.28(+2.10%) |
Aug 22, 2018 | 62.45 | 63.21 | 60.60 | 60.77 | 6,402,215 | -0.89(-1.45%) |
Aug 21, 2018 | 59.37 | 61.78 | 58.05 | 61.66 | 15,615,711 | +1.04(+1.71%) |
Aug 20, 2018 | 59.40 | 61.01 | 59.20 | 60.62 | 7,300,056 | +1.85(+3.15%) |
Aug 17, 2018 | 57.98 | 59.08 | 57.76 | 58.77 | 4,268,607 | +1.30(+2.26%) |
Aug 16, 2018 | 57.69 | 57.83 | 55.85 | 57.47 | 4,469,239 | +0.28(+0.48%) |
Aug 15, 2018 | 59.74 | 59.74 | 56.15 | 57.19 | 7,156,376 | -3.49(-5.75%) |
Aug 14, 2018 | 59.23 | 60.92 | 58.96 | 60.68 | 5,694,207 | +1.93(+3.28%) |
Aug 13, 2018 | 58.63 | 59.32 | 58.15 | 58.75 | 4,497,279 | +0.58(+1.00%) |
Aug 10, 2018 | 57.47 | 58.79 | 56.99 | 58.17 | 3,599,141 | +0.42(+0.73%) |
Aug 09, 2018 | 57.38 | 58.05 | 57.12 | 57.75 | 2,388,569 | +0.53(+0.93%) |
Aug 08, 2018 | 56.18 | 57.57 | 56.12 | 57.22 | 2,912,916 | +1.01(+1.81%) |
Aug 07, 2018 | 56.10 | 56.34 | 55.49 | 56.20 | 2,226,093 | +0.45(+0.80%) |
Aug 06, 2018 | 55.51 | 55.85 | 54.89 | 55.76 | 3,324,582 | +0.16(+0.29%) |
Aug 03, 2018 | 55.46 | 56.46 | 54.95 | 55.59 | 2,396,262 | +0.32(+0.58%) |
Aug 02, 2018 | 54.35 | 55.36 | 53.58 | 55.27 | 3,883,152 | +1.09(+2.01%) |
Aug 01, 2018 | 56.59 | 56.89 | 53.96 | 54.18 | 3,626,837 | -2.61(-4.60%) |
Jul 31, 2018 | 56.85 | 57.36 | 56.62 | 56.79 | 2,289,269 | +0.10(+0.18%) |
Jul 30, 2018 | 55.92 | 56.75 | 55.76 | 56.69 | 1,999,857 | +0.94(+1.68%) |
Jul 27, 2018 | 56.77 | 57.46 | 55.38 | 55.76 | 2,296,629 | -0.86(-1.52%) |
Jul 26, 2018 | 57.18 | 58.16 | 56.22 | 56.62 | 2,123,165 | -0.18(-0.31%) |
Jul 25, 2018 | 55.92 | 56.97 | 55.81 | 56.79 | 2,089,474 | +0.79(+1.41%) |
Jul 24, 2018 | 57.01 | 57.37 | 55.59 | 56.00 | 2,212,402 | -0.90(-1.58%) |
Jul 23, 2018 | 56.72 | 57.42 | 55.91 | 56.90 | 2,443,161 | +0.28(+0.49%) |
Jul 20, 2018 | 57.00 | 57.72 | 56.33 | 56.62 | 4,026,185 | -0.60(-1.05%) |
Jul 19, 2018 | 55.79 | 57.54 | 55.76 | 57.22 | 6,490,118 | +1.61(+2.90%) |
Jul 18, 2018 | 54.68 | 55.68 | 54.24 | 55.61 | 3,174,298 | +1.08(+1.97%) |
Jul 17, 2018 | 54.08 | 54.86 | 53.58 | 54.53 | 3,502,551 | +0.22(+0.40%) |
Jul 16, 2018 | 53.35 | 54.52 | 52.57 | 54.32 | 4,515,282 | +1.17(+2.20%) |
Jul 13, 2018 | 53.39 | 54.42 | 53.02 | 53.15 | 3,638,436 | -0.19(-0.36%) |
Jul 12, 2018 | 54.09 | 54.09 | 52.44 | 53.34 | 4,802,300 | -0.63(-1.17%) |
Jul 11, 2018 | 54.43 | 54.62 | 53.42 | 53.97 | 2,670,387 | -0.78(-1.43%) |
Jul 10, 2018 | 54.48 | 55.17 | 54.20 | 54.76 | 2,216,935 | +0.12(+0.23%) |
Jul 09, 2018 | 55.39 | 55.52 | 54.14 | 54.63 | 3,398,035 | -0.25(-0.45%) |
Jul 06, 2018 | 54.98 | 55.47 | 54.36 | 54.88 | 2,716,218 | -0.52(-0.94%) |
Jul 05, 2018 | 55.75 | 55.82 | 54.97 | 55.40 | 2,384,182 | -0.11(-0.19%) |
Jul 03, 2018 | 55.51 | 55.51 | 55.51 | 0 | +0.67(+1.22%) | |
Jul 02, 2018 | 55.59 | 55.64 | 54.14 | 54.84 | 4,358,360 | -1.21(-2.15%) |
Jun 29, 2018 | 57.38 | 57.69 | 56.00 | 56.05 | 3,528,454 | -0.62(-1.10%) |
Jun 28, 2018 | 56.38 | 57.26 | 55.76 | 56.67 | 3,316,502 | -0.03(-0.05%) |
Jun 27, 2018 | 57.32 | 58.24 | 56.59 | 56.70 | 3,111,568 | -0.44(-0.77%) |
Jun 26, 2018 | 56.33 | 57.51 | 56.13 | 57.14 | 3,376,587 | +1.07(+1.91%) |
Jun 25, 2018 | 56.79 | 57.10 | 55.60 | 56.07 | 4,093,924 | -0.70(-1.23%) |
Jun 22, 2018 | 59.62 | 59.62 | 56.53 | 56.77 | 4,983,251 | -2.68(-4.51%) |
Jun 21, 2018 | 58.58 | 59.91 | 58.56 | 59.45 | 3,374,876 | +0.67(+1.14%) |
Jun 20, 2018 | 58.36 | 58.98 | 57.49 | 58.78 | 3,236,190 | +0.85(+1.47%) |
Jun 19, 2018 | 56.75 | 57.93 | 56.27 | 57.93 | 5,523,110 | +0.78(+1.37%) |
Jun 18, 2018 | 56.65 | 57.70 | 56.52 | 57.15 | 4,869,654 | +0.25(+0.45%) |
Jun 15, 2018 | 57.05 | 56.34 | 56.89 | 5,644,565 | +0.55(+0.98%) | |
Jun 14, 2018 | 57.28 | 57.95 | 56.02 | 56.34 | 7,714,810 | -1.88(-3.22%) |
Jun 13, 2018 | 60.01 | 60.34 | 58.13 | 58.22 | 7,269,469 | -2.00(-3.32%) |
Jun 12, 2018 | 59.90 | 61.44 | 59.23 | 60.21 | 5,089,807 | +0.56(+0.94%) |
Jun 11, 2018 | 59.39 | 60.16 | 59.13 | 59.65 | 4,018,111 | +0.34(+0.57%) |
Jun 08, 2018 | 58.94 | 59.36 | 58.33 | 59.32 | 5,694,387 | -0.05(-0.08%) |
Jun 07, 2018 | 58.65 | 60.15 | 58.38 | 59.36 | 6,926,162 | +1.20(+2.06%) |
Jun 06, 2018 | 58.24 | 58.17 | 6,146,797 | +1.00(+1.75%) | ||
Jun 05, 2018 | 54.66 | 57.72 | 54.66 | 57.17 | 8,834,769 | +2.58(+4.72%) |
Jun 04, 2018 | 52.46 | 54.79 | 52.25 | 54.59 | 6,360,839 | +2.43(+4.67%) |
Jun 01, 2018 | 51.03 | 52.21 | 50.99 | 52.15 | 3,569,357 | +1.24(+2.43%) |
May 31, 2018 | 51.44 | 52.01 | 50.53 | 50.92 | 4,397,963 | -0.88(-1.71%) |
May 30, 2018 | 51.13 | 52.48 | 50.74 | 51.80 | 4,870,505 | +0.93(+1.83%) |
May 29, 2018 | 49.63 | 51.38 | 49.48 | 50.87 | 6,538,325 | +1.08(+2.16%) |
May 25, 2018 | 49.80 | 49.80 | 49.80 | 0 | +0.59(+1.19%) | |
May 24, 2018 | 47.34 | 49.26 | 47.28 | 49.21 | 6,930,946 | +1.72(+3.61%) |
May 23, 2018 | 45.93 | 47.53 | 45.66 | 47.49 | 9,655,971 | +1.26(+2.72%) |
May 22, 2018 | 49.40 | 50.34 | 46.02 | 46.23 | 28,141,644 | -3.71(-7.42%) |
May 21, 2018 | 49.05 | 50.05 | 49.00 | 49.94 | 6,739,521 | +1.37(+2.83%) |
May 18, 2018 | 48.30 | 48.77 | 47.69 | 48.57 | 3,588,665 | -0.04(-0.08%) |
May 17, 2018 | 48.94 | 49.50 | 48.30 | 48.61 | 4,552,101 | -0.53(-1.09%) |
May 16, 2018 | 49.13 | 49.58 | 47.36 | 49.14 | 7,370,916 | +0.94(+1.95%) |
May 15, 2018 | 46.55 | 48.29 | 46.30 | 48.20 | 4,479,317 | +1.53(+3.29%) |
May 14, 2018 | 46.18 | 47.00 | 45.90 | 46.67 | 3,917,454 | +0.72(+1.58%) |
May 11, 2018 | 44.79 | 46.11 | 44.73 | 45.95 | 5,291,447 | -0.23(-0.50%) |
May 10, 2018 | 46.41 | 46.41 | 44.16 | 46.17 | 6,938,997 | -0.66(-1.40%) |
May 09, 2018 | 46.70 | 46.97 | 45.67 | 46.83 | 4,537,251 | +0.29(+0.62%) |
May 08, 2018 | 45.95 | 46.98 | 45.80 | 46.54 | 4,852,147 | +0.48(+1.04%) |
May 07, 2018 | 48.18 | 48.36 | 45.34 | 46.06 | 7,036,961 | -2.07(-4.31%) |
May 04, 2018 | 48.00 | 48.59 | 47.63 | 48.13 | 3,288,954 | -0.07(-0.14%) |
May 03, 2018 | 48.00 | 48.40 | 47.65 | 48.20 | 4,816,015 | +0.12(+0.25%) |
May 02, 2018 | 47.09 | 48.25 | 46.78 | 48.08 | 3,650,255 | +0.79(+1.68%) |
May 01, 2018 | 46.97 | 48.32 | 46.45 | 47.29 | 4,881,666 | -0.10(-0.21%) |
Apr 30, 2018 | 47.58 | 47.86 | 47.02 | 47.39 | 4,393,115 | -0.16(-0.34%) |
Apr 27, 2018 | 46.27 | 47.71 | 45.81 | 47.55 | 4,512,302 | +1.13(+2.43%) |
Apr 26, 2018 | 45.65 | 46.53 | 45.39 | 46.42 | 3,723,437 | +0.65(+1.42%) |
Apr 25, 2018 | 45.13 | 46.30 | 44.71 | 45.77 | 3,231,586 | +0.59(+1.30%) |
Apr 24, 2018 | 45.65 | 46.59 | 44.97 | 45.18 | 4,378,623 | -0.31(-0.67%) |
Apr 23, 2018 | 44.59 | 45.77 | 44.36 | 45.49 | 3,712,761 | +0.95(+2.14%) |
Apr 20, 2018 | 45.74 | 46.27 | 44.33 | 44.53 | 5,926,476 | -1.33(-2.89%) |
Apr 19, 2018 | 46.62 | 46.88 | 45.02 | 45.86 | 6,275,746 | -0.82(-1.75%) |
Apr 18, 2018 | 47.28 | 48.23 | 46.59 | 46.68 | 5,544,767 | -0.44(-0.94%) |
Apr 17, 2018 | 47.68 | 47.89 | 46.91 | 47.12 | 3,000,314 | -0.23(-0.48%) |
Apr 16, 2018 | 47.21 | 47.46 | 46.58 | 47.35 | 5,141,930 | +0.56(+1.19%) |
Apr 13, 2018 | 48.34 | 48.47 | 46.62 | 46.79 | 5,215,744 | -1.31(-2.73%) |
Apr 12, 2018 | 48.49 | 48.79 | 47.84 | 48.10 | 3,637,574 | -0.24(-0.51%) |
Apr 11, 2018 | 48.20 | 49.26 | 48.13 | 48.35 | 3,321,216 | -0.20(-0.41%) |
Apr 10, 2018 | 49.03 | 49.19 | 47.39 | 48.55 | 5,113,251 | +0.16(+0.33%) |
Apr 09, 2018 | 49.06 | 49.70 | 48.34 | 48.39 | 5,434,726 | -0.43(-0.89%) |
Apr 06, 2018 | 49.84 | 50.53 | 48.39 | 48.82 | 7,362,700 | -2.22(-4.35%) |
Apr 05, 2018 | 50.09 | 51.11 | 49.94 | 51.04 | 3,574,349 | +1.07(+2.14%) |
Apr 04, 2018 | 47.92 | 50.09 | 47.83 | 49.97 | 4,080,338 | +1.41(+2.91%) |
Apr 03, 2018 | 48.07 | 49.01 | 47.84 | 48.56 | 4,158,356 | +0.75(+1.56%) |
Apr 02, 2018 | 49.78 | 50.19 | 46.97 | 47.81 | 7,070,436 | -2.16(-4.32%) |
Mar 29, 2018 | 49.97 | 49.97 | 49.97 | 0 | +0.72(+1.47%) | |
Mar 28, 2018 | 48.02 | 49.89 | 47.75 | 49.25 | 5,446,089 | +1.34(+2.80%) |
Mar 27, 2018 | 48.63 | 49.20 | 47.60 | 47.91 | 4,322,631 | -0.74(-1.52%) |
Mar 26, 2018 | 47.94 | 48.80 | 47.64 | 48.65 | 5,046,798 | +1.37(+2.89%) |
Mar 23, 2018 | 48.32 | 48.64 | 47.28 | 47.28 | 4,834,749 | -0.79(-1.63%) |
Mar 22, 2018 | 48.23 | 49.26 | 47.86 | 48.07 | 2,827,264 | -0.56(-1.15%) |
Mar 21, 2018 | 48.79 | 49.74 | 48.46 | 48.62 | 3,524,673 | -0.32(-0.65%) |
Mar 20, 2018 | 48.61 | 49.01 | 48.39 | 48.94 | 3,514,837 | +0.47(+0.96%) |
Mar 19, 2018 | 48.19 | 48.81 | 47.63 | 48.48 | 4,455,124 | +0.32(+0.67%) |
Mar 16, 2018 | 46.81 | 48.53 | 46.53 | 48.16 | 9,665,855 | +1.25(+2.67%) |
Mar 15, 2018 | 47.82 | 47.93 | 46.39 | 46.91 | 4,988,846 | -0.58(-1.22%) |
Mar 14, 2018 | 48.93 | 48.97 | 47.30 | 47.49 | 3,471,969 | -1.42(-2.90%) |
Mar 13, 2018 | 48.00 | 49.67 | 47.91 | 48.90 | 5,139,814 | +1.29(+2.71%) |
Mar 12, 2018 | 47.61 | 48.02 | 46.96 | 47.62 | 4,082,173 | +0.05(+0.10%) |
Mar 09, 2018 | 48.27 | 48.35 | 46.39 | 47.57 | 5,386,529 | +0.59(+1.25%) |
Mar 08, 2018 | 49.38 | 49.39 | 46.82 | 46.98 | 6,346,705 | -2.26(-4.59%) |
Mar 07, 2018 | 49.13 | 49.24 | 3,650,206 | -1.24(-2.45%) | ||
Mar 06, 2018 | 49.87 | 50.50 | 49.44 | 50.48 | 4,307,794 | +0.55(+1.10%) |
Mar 05, 2018 | 50.06 | 50.58 | 49.31 | 49.93 | 5,640,301 | -0.31(-0.62%) |
Mar 02, 2018 | 46.72 | 50.39 | 46.54 | 50.24 | 9,372,425 | +2.83(+5.98%) |
Mar 01, 2018 | 48.94 | 49.19 | 45.71 | 47.40 | 15,292,646 | -2.52(-5.05%) |
Feb 28, 2018 | 49.50 | 50.43 | 49.21 | 49.93 | 6,550,236 | +0.82(+1.68%) |
Feb 27, 2018 | 52.25 | 52.49 | 49.02 | 49.10 | 7,433,681 | -1.59(-3.13%) |
Feb 26, 2018 | 50.53 | 50.92 | 49.82 | 50.69 | 4,746,485 | +0.48(+0.95%) |
Feb 23, 2018 | 49.24 | 50.39 | 49.06 | 50.21 | 4,380,879 | +1.30(+2.66%) |
Feb 22, 2018 | 48.91 | 4,163,734 | +0.99(+2.06%) | |||
Feb 21, 2018 | 48.63 | 49.44 | 47.89 | 47.93 | 4,410,656 | -0.70(-1.44%) |
Feb 20, 2018 | 48.81 | 49.54 | 48.20 | 48.63 | 4,685,590 | -0.94(-1.89%) |
Feb 16, 2018 | 49.56 | 49.56 | 49.56 | 0 | +0.35(+0.71%) | |
Feb 15, 2018 | 49.36 | 49.77 | 48.61 | 49.22 | 2,835,577 | +0.44(+0.90%) |
Feb 14, 2018 | 47.45 | 49.08 | 47.02 | 48.78 | 4,298,073 | +1.26(+2.66%) |
Feb 13, 2018 | 46.17 | 47.59 | 45.99 | 47.52 | 2,906,279 | +1.34(+2.91%) |
Feb 12, 2018 | 46.89 | 47.33 | 45.90 | 46.17 | 4,792,730 | -0.26(-0.57%) |
Feb 09, 2018 | 46.14 | 46.95 | 43.86 | 46.44 | 7,287,037 | +0.85(+1.87%) |
Feb 08, 2018 | 47.62 | 47.98 | 45.55 | 45.58 | 5,090,072 | -1.95(-4.10%) |
Feb 07, 2018 | 47.52 | 48.34 | 47.16 | 47.53 | 4,073,558 | +0.13(+0.27%) |
Feb 06, 2018 | 45.05 | 47.71 | 43.88 | 47.40 | 6,283,747 | +0.69(+1.47%) |
Feb 05, 2018 | 47.22 | 48.37 | 46.12 | 46.72 | 5,103,777 | -1.23(-2.57%) |
Feb 02, 2018 | 48.73 | 49.27 | 47.65 | 47.95 | 6,039,608 | -1.22(-2.49%) |