Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 53.91 | 53.95 | 53.60 | 53.77 | 14,063,910 | +0.02(+0.03%) |
Aug 29, 2019 | 53.68 | 53.77 | 53.25 | 53.75 | 20,641,522 | +0.37(+0.69%) |
Aug 28, 2019 | 53.58 | 53.77 | 53.19 | 53.38 | 18,501,904 | -0.15(-0.27%) |
Aug 27, 2019 | 53.69 | 53.90 | 53.46 | 53.52 | 22,376,360 | +0.09(+0.18%) |
Aug 26, 2019 | 52.95 | 53.45 | 52.82 | 53.43 | 14,957,621 | +0.61(+1.15%) |
Aug 23, 2019 | 53.49 | 53.66 | 52.55 | 52.82 | 24,789,956 | -0.57(-1.06%) |
Aug 22, 2019 | 53.30 | 53.46 | 52.93 | 53.39 | 17,362,812 | +0.05(+0.10%) |
Aug 21, 2019 | 52.90 | 53.34 | 52.85 | 53.34 | 16,761,424 | +0.35(+0.66%) |
Aug 20, 2019 | 53.19 | 53.20 | 52.76 | 52.98 | 18,069,674 | -0.09(-0.16%) |
Aug 19, 2019 | 52.62 | 53.25 | 52.54 | 53.07 | 16,567,650 | +0.34(+0.64%) |
Aug 16, 2019 | 52.49 | 52.90 | 52.42 | 52.73 | 19,226,500 | +0.27(+0.51%) |
Aug 15, 2019 | 51.98 | 52.65 | 51.67 | 52.47 | 28,266,760 | +0.67(+1.29%) |
Aug 14, 2019 | 52.30 | 52.56 | 51.66 | 51.80 | 23,617,102 | -0.43(-0.82%) |
Aug 13, 2019 | 52.18 | 52.42 | 51.88 | 52.23 | 20,850,144 | +0.03(+0.07%) |
Aug 12, 2019 | 52.30 | 52.44 | 51.93 | 52.19 | 14,525,705 | -0.10(-0.20%) |
Aug 09, 2019 | 52.28 | 52.52 | 52.10 | 52.30 | 13,750,225 | +0.06(+0.12%) |
Aug 08, 2019 | 51.68 | 52.37 | 51.39 | 52.24 | 19,854,126 | +0.53(+1.03%) |
Aug 07, 2019 | 51.59 | 52.01 | 50.86 | 51.70 | 29,046,042 | +0.13(+0.25%) |
Aug 06, 2019 | 50.99 | 51.77 | 50.42 | 51.57 | 31,468,482 | +0.64(+1.25%) |
Aug 05, 2019 | 51.79 | 51.93 | 50.66 | 50.94 | 30,929,000 | -0.74(-1.43%) |
Aug 02, 2019 | 51.76 | 52.11 | 51.57 | 51.68 | 17,388,504 | -0.01(-0.02%) |
Aug 01, 2019 | 51.08 | 51.97 | 50.90 | 51.69 | 34,328,556 | +0.52(+1.02%) |
Jul 31, 2019 | 51.42 | 51.67 | 50.85 | 51.16 | 28,378,238 | -0.24(-0.47%) |
Jul 30, 2019 | 51.68 | 51.92 | 51.14 | 51.40 | 22,109,940 | -0.40(-0.76%) |
Jul 29, 2019 | 51.68 | 51.87 | 51.39 | 51.80 | 19,345,664 | +0.27(+0.52%) |
Jul 26, 2019 | 51.39 | 51.73 | 51.27 | 51.53 | 16,154,483 | +0.19(+0.37%) |
Jul 25, 2019 | 51.31 | 51.67 | 51.08 | 51.34 | 16,467,961 | -0.13(-0.25%) |
Jul 24, 2019 | 51.57 | 51.70 | 51.08 | 51.47 | 15,783,971 | +0.04(+0.08%) |
Jul 23, 2019 | 51.81 | 51.85 | 51.33 | 51.43 | 19,543,410 | -0.33(-0.63%) |
Jul 22, 2019 | 52.00 | 52.05 | 51.45 | 51.75 | 15,336,760 | -0.11(-0.22%) |
Jul 19, 2019 | 52.51 | 52.66 | 51.84 | 51.87 | 17,818,002 | -0.76(-1.45%) |
Jul 18, 2019 | 52.18 | 52.64 | 51.89 | 52.63 | 17,148,738 | +0.46(+0.87%) |
Jul 17, 2019 | 52.16 | 52.48 | 51.98 | 52.18 | 15,544,224 | +0.20(+0.38%) |
Jul 16, 2019 | 52.15 | 52.33 | 51.70 | 51.98 | 16,731,341 | -0.30(-0.58%) |
Jul 15, 2019 | 52.08 | 52.36 | 51.88 | 52.28 | 10,877,470 | +0.21(+0.40%) |
Jul 12, 2019 | 52.40 | 52.46 | 51.88 | 52.07 | 13,088,984 | -0.34(-0.66%) |
Jul 11, 2019 | 52.34 | 52.61 | 51.97 | 52.42 | 23,276,750 | +0.02(+0.03%) |
Jul 10, 2019 | 52.34 | 52.68 | 52.16 | 52.40 | 13,369,122 | +0.12(+0.23%) |
Jul 09, 2019 | 52.12 | 52.30 | 51.84 | 52.28 | 20,349,062 | +0.07(+0.13%) |
Jul 08, 2019 | 52.17 | 52.37 | 51.88 | 52.21 | 10,962,293 | +0.08(+0.15%) |
Jul 05, 2019 | 51.83 | 52.21 | 51.33 | 52.13 | 18,560,836 | -0.03(-0.05%) |
Jul 03, 2019 | 51.95 | 52.48 | 51.91 | 52.16 | 18,374,720 | +0.36(+0.70%) |
Jul 02, 2019 | 51.28 | 51.88 | 51.28 | 51.80 | 24,861,484 | +0.70(+1.36%) |
Jul 01, 2019 | 51.27 | 51.32 | 50.64 | 51.10 | 20,906,296 | -0.13(-0.25%) |
Jun 28, 2019 | 51.05 | 51.51 | 50.95 | 51.23 | 18,778,262 | +0.20(+0.39%) |
Jun 27, 2019 | 51.13 | 51.27 | 50.83 | 51.03 | 16,453,221 | +0.07(+0.13%) |
Jun 26, 2019 | 51.97 | 52.08 | 50.95 | 50.96 | 19,657,400 | -1.13(-2.18%) |
Jun 25, 2019 | 52.46 | 52.46 | 51.98 | 52.10 | 14,136,646 | -0.32(-0.61%) |
Jun 24, 2019 | 52.49 | 52.57 | 52.22 | 52.42 | 11,508,230 | +0.02(+0.03%) |
Jun 21, 2019 | 52.15 | 52.49 | 51.78 | 52.40 | 17,527,014 | +0.20(+0.39%) |
Jun 20, 2019 | 52.14 | 52.32 | 51.60 | 52.20 | 22,453,512 | +0.33(+0.64%) |
Jun 19, 2019 | 51.24 | 52.09 | 51.23 | 51.86 | 25,337,390 | +0.39(+0.76%) |
Jun 18, 2019 | 51.92 | 52.00 | 51.12 | 51.47 | 27,155,254 | -0.21(-0.41%) |
Jun 17, 2019 | 51.83 | 51.98 | 51.36 | 51.69 | 13,447,282 | -0.14(-0.28%) |
Jun 14, 2019 | 51.35 | 51.92 | 51.34 | 51.83 | 16,710,161 | +0.54(+1.05%) |
Jun 13, 2019 | 51.31 | 51.45 | 50.95 | 51.29 | 19,020,814 | +0.10(+0.20%) |
Jun 12, 2019 | 50.79 | 51.27 | 50.73 | 51.19 | 14,489,936 | +0.66(+1.30%) |
Jun 11, 2019 | 50.82 | 50.96 | 50.24 | 50.53 | 21,160,860 | -0.31(-0.60%) |
Jun 10, 2019 | 51.04 | 51.14 | 50.59 | 50.84 | 16,073,958 | -0.35(-0.68%) |
Jun 07, 2019 | 51.84 | 52.15 | 51.17 | 51.19 | 22,283,696 | -0.38(-0.74%) |
Jun 06, 2019 | 51.33 | 51.67 | 51.18 | 51.57 | 29,931,046 | +0.32(+0.62%) |
Jun 05, 2019 | 50.37 | 51.43 | 50.19 | 51.26 | 37,256,924 | +1.07(+2.14%) |
Jun 04, 2019 | 50.19 | 50.25 | 49.25 | 50.19 | 21,739,074 | +0.04(+0.08%) |
Jun 03, 2019 | 49.81 | 50.21 | 49.55 | 50.14 | 23,858,500 | +0.49(+1.00%) |
May 31, 2019 | 49.44 | 49.78 | 49.21 | 49.65 | 21,419,948 | +0.23(+0.47%) |
May 30, 2019 | 49.54 | 49.78 | 49.26 | 49.42 | 19,737,086 | -0.08(-0.15%) |
May 29, 2019 | 50.28 | 50.32 | 49.38 | 49.49 | 22,146,904 | -0.66(-1.33%) |
May 28, 2019 | 51.06 | 51.11 | 50.07 | 50.16 | 16,650,887 | -0.84(-1.64%) |
May 24, 2019 | 51.11 | 51.37 | 50.94 | 50.99 | 10,221,842 | +0.13(+0.25%) |
May 23, 2019 | 50.69 | 51.08 | 50.64 | 50.87 | 17,791,834 | +0.23(+0.45%) |
May 22, 2019 | 50.34 | 50.69 | 50.19 | 50.64 | 10,860,414 | +0.38(+0.75%) |
May 21, 2019 | 50.24 | 50.67 | 50.13 | 50.26 | 12,707,925 | +0.09(+0.19%) |
May 20, 2019 | 50.21 | 50.48 | 50.04 | 50.17 | 10,698,681 | +0.07(+0.14%) |
May 17, 2019 | 49.62 | 50.30 | 49.55 | 50.10 | 12,292,280 | +0.26(+0.51%) |
May 16, 2019 | 49.46 | 50.00 | 49.32 | 49.84 | 16,318,351 | +0.33(+0.67%) |
May 15, 2019 | 49.62 | 49.81 | 49.45 | 49.51 | 17,103,120 | -0.09(-0.17%) |
May 14, 2019 | 49.94 | 49.98 | 49.50 | 49.60 | 20,660,300 | -0.33(-0.67%) |
May 13, 2019 | 49.25 | 50.04 | 49.18 | 49.93 | 23,577,018 | +0.53(+1.07%) |
May 10, 2019 | 48.52 | 49.43 | 48.43 | 49.40 | 29,516,560 | +0.87(+1.79%) |
May 09, 2019 | 48.59 | 48.80 | 48.29 | 48.53 | 18,976,112 | -0.06(-0.12%) |
May 08, 2019 | 49.21 | 49.26 | 48.55 | 48.59 | 33,663,360 | -0.67(-1.37%) |
May 07, 2019 | 49.34 | 49.46 | 49.03 | 49.26 | 14,715,210 | -0.15(-0.31%) |
May 06, 2019 | 49.69 | 49.82 | 49.31 | 49.42 | 15,709,357 | -0.27(-0.55%) |
May 03, 2019 | 49.42 | 49.78 | 49.34 | 49.69 | 18,855,570 | +0.27(+0.55%) |
May 02, 2019 | 49.44 | 49.70 | 49.05 | 49.42 | 27,529,212 | -0.11(-0.22%) |
May 01, 2019 | 49.90 | 50.03 | 49.49 | 49.53 | 30,988,936 | -0.51(-1.02%) |
Apr 30, 2019 | 49.24 | 50.07 | 49.15 | 50.04 | 25,830,964 | +0.81(+1.64%) |
Apr 29, 2019 | 49.48 | 49.49 | 49.03 | 49.23 | 24,375,378 | -0.29(-0.59%) |
Apr 26, 2019 | 49.72 | 50.01 | 49.47 | 49.52 | 17,032,570 | +0.08(+0.16%) |
Apr 25, 2019 | 49.02 | 49.64 | 48.97 | 49.44 | 17,895,976 | +0.20(+0.42%) |
Apr 24, 2019 | 49.04 | 49.41 | 48.97 | 49.24 | 19,274,604 | +0.32(+0.64%) |
Apr 23, 2019 | 48.80 | 49.08 | 48.57 | 48.92 | 20,024,680 | +0.14(+0.28%) |
Apr 22, 2019 | 48.81 | 48.98 | 48.69 | 48.79 | 12,536,765 | -0.04(-0.09%) |
Apr 18, 2019 | 48.92 | 49.17 | 48.80 | 48.83 | 18,818,144 | +0.03(+0.05%) |
Apr 17, 2019 | 48.94 | 49.07 | 48.76 | 48.80 | 17,827,332 | -0.19(-0.38%) |
Apr 16, 2019 | 49.61 | 49.72 | 48.83 | 48.99 | 23,099,984 | -0.61(-1.24%) |
Apr 15, 2019 | 49.66 | 49.82 | 49.48 | 49.61 | 17,895,674 | -0.01(-0.02%) |
Apr 12, 2019 | 49.21 | 49.67 | 48.96 | 49.61 | 18,685,918 | +0.23(+0.47%) |
Apr 11, 2019 | 49.13 | 49.40 | 49.07 | 49.38 | 20,438,068 | +0.25(+0.50%) |
Apr 10, 2019 | 49.39 | 49.73 | 49.02 | 49.14 | 19,816,976 | -0.15(-0.31%) |
Apr 09, 2019 | 49.21 | 49.34 | 49.06 | 49.29 | 15,245,156 | +0.12(+0.24%) |
Apr 08, 2019 | 49.41 | 49.48 | 49.04 | 49.17 | 17,225,386 | -0.35(-0.71%) |
Apr 05, 2019 | 49.06 | 49.55 | 48.91 | 49.52 | 18,090,726 | +0.46(+0.94%) |
Apr 04, 2019 | 49.32 | 49.36 | 48.77 | 49.06 | 19,082,474 | -0.17(-0.35%) |
Apr 03, 2019 | 49.21 | 49.44 | 48.86 | 49.23 | 18,127,306 | -0.08(-0.16%) |
Apr 02, 2019 | 49.34 | 49.40 | 49.00 | 49.31 | 29,305,590 | +0.07(+0.14%) |
Apr 01, 2019 | 49.58 | 49.58 | 48.95 | 49.24 | 31,304,644 | -0.34(-0.69%) |
Mar 29, 2019 | 49.25 | 49.64 | 49.13 | 49.58 | 25,618,078 | +0.26(+0.54%) |
Mar 28, 2019 | 49.90 | 50.07 | 49.15 | 49.32 | 29,036,546 | -0.59(-1.18%) |
Mar 27, 2019 | 50.30 | 50.35 | 49.67 | 49.90 | 20,324,998 | -0.35(-0.70%) |
Mar 26, 2019 | 49.92 | 50.28 | 49.85 | 50.25 | 18,419,650 | +0.36(+0.72%) |
Mar 25, 2019 | 49.90 | 50.05 | 49.69 | 49.90 | 16,147,417 | +0.04(+0.09%) |
Mar 22, 2019 | 49.68 | 50.20 | 49.50 | 49.85 | 23,995,940 | +0.36(+0.72%) |
Mar 21, 2019 | 49.01 | 49.60 | 48.93 | 49.49 | 18,034,264 | +0.52(+1.06%) |
Mar 20, 2019 | 48.94 | 49.37 | 48.73 | 48.98 | 22,151,540 | +0.13(+0.26%) |
Mar 19, 2019 | 49.33 | 49.41 | 48.67 | 48.85 | 26,557,998 | -0.56(-1.14%) |
Mar 18, 2019 | 49.62 | 49.69 | 49.20 | 49.41 | 17,609,032 | -0.19(-0.38%) |
Mar 15, 2019 | 49.49 | 49.76 | 49.21 | 49.60 | 20,783,928 | +0.18(+0.36%) |
Mar 14, 2019 | 49.40 | 49.70 | 49.23 | 49.42 | 17,913,022 | -0.01(-0.02%) |
Mar 13, 2019 | 49.28 | 49.54 | 49.25 | 49.43 | 18,777,436 | +0.05(+0.10%) |
Mar 12, 2019 | 49.12 | 49.43 | 49.03 | 49.38 | 20,213,898 | +0.34(+0.69%) |
Mar 11, 2019 | 48.71 | 49.05 | 48.67 | 49.04 | 17,089,742 | +0.35(+0.71%) |
Mar 08, 2019 | 48.58 | 48.73 | 48.23 | 48.69 | 21,293,912 | +0.17(+0.35%) |
Mar 07, 2019 | 48.45 | 48.83 | 48.39 | 48.52 | 17,881,244 | +0.16(+0.33%) |
Mar 06, 2019 | 48.41 | 48.54 | 48.19 | 48.36 | 13,361,149 | +0.00(+0.00%) |
Mar 05, 2019 | 48.42 | 48.54 | 48.28 | 48.36 | 14,237,245 | -0.06(-0.12%) |
Mar 04, 2019 | 48.39 | 48.52 | 47.95 | 48.42 | 14,582,499 | +0.08(+0.18%) |
Mar 01, 2019 | 48.25 | 48.36 | 47.93 | 48.34 | 15,859,507 | +0.10(+0.21%) |
Feb 28, 2019 | 47.98 | 48.35 | 47.73 | 48.23 | 15,138,615 | +0.28(+0.58%) |
Feb 27, 2019 | 47.79 | 48.11 | 47.73 | 47.95 | 14,131,888 | +0.06(+0.12%) |
Feb 26, 2019 | 48.06 | 48.12 | 47.65 | 47.90 | 16,196,059 | -0.06(-0.12%) |
Feb 25, 2019 | 48.31 | 48.34 | 47.76 | 47.95 | 15,460,135 | -0.31(-0.65%) |
Feb 22, 2019 | 48.06 | 48.28 | 47.84 | 48.27 | 18,021,898 | +0.30(+0.62%) |
Feb 21, 2019 | 47.48 | 48.05 | 47.32 | 47.97 | 22,575,512 | +0.35(+0.73%) |
Feb 20, 2019 | 47.40 | 47.71 | 47.14 | 47.62 | 16,968,890 | +0.21(+0.45%) |
Feb 19, 2019 | 47.17 | 47.46 | 47.02 | 47.41 | 17,125,792 | +0.28(+0.59%) |
Feb 15, 2019 | 47.14 | 47.31 | 46.96 | 47.13 | 11,044,803 | +0.14(+0.31%) |
Feb 14, 2019 | 47.10 | 47.24 | 46.82 | 46.99 | 22,568,316 | -0.08(-0.16%) |
Feb 13, 2019 | 47.06 | 47.18 | 46.87 | 47.07 | 15,816,700 | -0.14(-0.29%) |
Feb 12, 2019 | 47.10 | 47.44 | 46.83 | 47.20 | 17,437,802 | +0.11(+0.23%) |
Feb 11, 2019 | 47.11 | 47.34 | 46.93 | 47.09 | 17,409,148 | -0.02(-0.04%) |
Feb 08, 2019 | 46.80 | 47.13 | 46.69 | 47.11 | 17,296,296 | +0.20(+0.43%) |
Feb 07, 2019 | 46.23 | 46.91 | 46.08 | 46.91 | 19,000,390 | +0.61(+1.32%) |
Feb 06, 2019 | 46.25 | 46.48 | 46.07 | 46.30 | 10,878,983 | -0.03(-0.05%) |
Feb 05, 2019 | 46.23 | 46.41 | 45.97 | 46.32 | 14,533,503 | +0.09(+0.20%) |
Feb 04, 2019 | 45.95 | 46.25 | 45.63 | 46.23 | 21,352,882 | +0.08(+0.17%) |
Feb 01, 2019 | 46.14 | 46.33 | 45.75 | 46.15 | 18,393,980 | -0.18(-0.38%) |
Jan 31, 2019 | 45.36 | 46.47 | 45.15 | 46.33 | 27,281,478 | +0.96(+2.11%) |
Jan 30, 2019 | 44.91 | 45.57 | 44.84 | 45.37 | 21,959,472 | +0.35(+0.77%) |
Jan 29, 2019 | 45.11 | 45.24 | 44.87 | 45.03 | 14,914,534 | +0.13(+0.28%) |
Jan 28, 2019 | 45.12 | 45.29 | 44.70 | 44.90 | 16,764,638 | -0.21(-0.47%) |
Jan 25, 2019 | 45.59 | 45.81 | 45.04 | 45.11 | 21,457,614 | -0.63(-1.37%) |
Jan 24, 2019 | 45.47 | 45.78 | 45.13 | 45.74 | 25,913,392 | +0.24(+0.52%) |
Jan 23, 2019 | 45.05 | 45.53 | 44.97 | 45.50 | 16,810,940 | +0.46(+1.01%) |
Jan 22, 2019 | 44.95 | 45.29 | 44.60 | 45.04 | 19,992,138 | +0.08(+0.19%) |
Jan 18, 2019 | 44.97 | 45.11 | 44.76 | 44.96 | 16,730,137 | +0.05(+0.11%) |
Jan 17, 2019 | 44.69 | 45.01 | 44.62 | 44.91 | 24,568,062 | +0.19(+0.42%) |
Jan 16, 2019 | 44.48 | 44.74 | 44.22 | 44.72 | 21,686,780 | +0.16(+0.36%) |
Jan 15, 2019 | 43.83 | 44.81 | 43.79 | 44.56 | 32,022,324 | +0.54(+1.23%) |
Jan 14, 2019 | 44.50 | 45.04 | 43.61 | 44.02 | 27,763,956 | -1.02(-2.25%) |
Jan 11, 2019 | 45.15 | 45.24 | 44.76 | 45.04 | 29,362,664 | -0.17(-0.37%) |
Jan 10, 2019 | 44.67 | 45.29 | 44.61 | 45.20 | 30,088,330 | +0.58(+1.31%) |
Jan 09, 2019 | 44.87 | 45.05 | 44.49 | 44.62 | 21,363,544 | -0.27(-0.60%) |
Jan 08, 2019 | 44.38 | 44.94 | 44.14 | 44.89 | 19,671,954 | +0.55(+1.24%) |
Jan 07, 2019 | 44.37 | 44.56 | 44.10 | 44.34 | 19,227,776 | -0.30(-0.68%) |
Jan 04, 2019 | 43.79 | 44.67 | 43.73 | 44.65 | 22,461,450 | +0.65(+1.48%) |
Jan 03, 2019 | 44.00 | 44.37 | 43.79 | 43.99 | 25,515,464 | -0.01(-0.02%) |
Jan 02, 2019 | 44.60 | 44.64 | 43.74 | 44.00 | 29,753,400 | -0.77(-1.72%) |
Dec 31, 2018 | 44.71 | 44.90 | 44.31 | 44.77 | 19,268,392 | +0.08(+0.17%) |
Dec 28, 2018 | 44.69 | 45.15 | 44.52 | 44.70 | 24,924,650 | +0.11(+0.25%) |
Dec 27, 2018 | 44.23 | 44.65 | 43.49 | 44.59 | 35,140,280 | +0.37(+0.84%) |
Dec 26, 2018 | 43.63 | 44.27 | 42.99 | 44.21 | 36,447,984 | +0.59(+1.36%) |
Dec 24, 2018 | 45.44 | 45.78 | 43.44 | 43.62 | 26,789,424 | -1.90(-4.18%) |
Dec 21, 2018 | 46.07 | 46.89 | 45.39 | 45.53 | 42,131,708 | -0.20(-0.43%) |
Dec 20, 2018 | 45.79 | 46.38 | 45.20 | 45.72 | 46,515,040 | -0.03(-0.06%) |
Dec 19, 2018 | 45.91 | 46.28 | 45.48 | 45.75 | 33,288,704 | -0.08(-0.16%) |
Dec 18, 2018 | 46.39 | 46.72 | 45.69 | 45.82 | 28,173,354 | -0.31(-0.67%) |
Dec 17, 2018 | 47.76 | 47.79 | 45.95 | 46.13 | 36,008,992 | -1.54(-3.22%) |
Dec 14, 2018 | 47.80 | 47.91 | 47.39 | 47.67 | 29,985,268 | -0.09(-0.19%) |
Dec 13, 2018 | 47.38 | 47.96 | 47.37 | 47.76 | 21,541,466 | +0.41(+0.87%) |
Dec 12, 2018 | 47.60 | 47.91 | 47.32 | 47.35 | 21,810,472 | -0.30(-0.63%) |
Dec 11, 2018 | 47.52 | 47.81 | 47.27 | 47.65 | 31,103,224 | +0.19(+0.41%) |
Dec 10, 2018 | 47.37 | 47.61 | 46.54 | 47.46 | 25,208,790 | +0.09(+0.19%) |
Dec 07, 2018 | 47.12 | 47.64 | 46.80 | 47.37 | 23,517,376 | +0.18(+0.37%) |
Dec 06, 2018 | 47.33 | 47.35 | 46.23 | 47.19 | 29,438,572 | +0.05(+0.11%) |
Dec 04, 2018 | 47.22 | 47.66 | 47.02 | 47.14 | 26,543,258 | +0.03(+0.07%) |
Dec 03, 2018 | 46.48 | 47.11 | 46.22 | 47.11 | 21,344,438 | +0.47(+1.01%) |
Nov 30, 2018 | 46.07 | 46.68 | 45.95 | 46.64 | 21,654,762 | +0.68(+1.48%) |
Nov 29, 2018 | 46.04 | 46.04 | 45.49 | 45.96 | 20,846,532 | -0.02(-0.04%) |
Nov 28, 2018 | 46.06 | 46.19 | 45.81 | 45.97 | 14,378,118 | -0.03(-0.07%) |
Nov 27, 2018 | 45.63 | 46.06 | 45.44 | 46.01 | 15,713,743 | +0.34(+0.75%) |
Nov 26, 2018 | 45.44 | 45.69 | 45.20 | 45.66 | 19,192,384 | +0.27(+0.59%) |
Nov 23, 2018 | 45.43 | 45.50 | 45.09 | 45.39 | 9,676,389 | +0.03(+0.06%) |
Nov 21, 2018 | 45.37 | 45.37 | 45.37 | 0 | -0.68(-1.48%) | |
Nov 20, 2018 | 46.38 | 46.70 | 45.77 | 46.05 | 29,118,606 | -0.19(-0.42%) |
Nov 19, 2018 | 45.97 | 46.28 | 45.78 | 46.24 | 17,367,536 | +0.20(+0.44%) |
Nov 16, 2018 | 46.04 | 46.26 | 45.70 | 46.04 | 25,516,234 | +0.70(+1.54%) |
Nov 15, 2018 | 45.49 | 45.53 | 44.93 | 45.34 | 40,861,664 | -0.38(-0.83%) |
Nov 14, 2018 | 45.81 | 46.11 | 45.56 | 45.72 | 32,872,602 | -0.48(-1.04%) |
Nov 13, 2018 | 46.00 | 46.30 | 45.65 | 46.20 | 28,319,436 | +0.19(+0.42%) |
Nov 12, 2018 | 45.70 | 46.48 | 45.36 | 46.01 | 32,975,264 | -0.03(-0.05%) |
Nov 09, 2018 | 45.81 | 46.23 | 45.71 | 46.03 | 23,857,930 | +0.07(+0.15%) |
Nov 08, 2018 | 46.08 | 46.23 | 45.58 | 45.96 | 24,536,208 | -0.08(-0.16%) |
Nov 07, 2018 | 45.86 | 46.11 | 45.50 | 46.04 | 24,704,552 | +0.42(+0.92%) |
Nov 06, 2018 | 45.18 | 45.62 | 45.12 | 45.62 | 15,576,587 | +0.40(+0.89%) |
Nov 05, 2018 | 44.79 | 45.38 | 44.68 | 45.22 | 25,333,022 | +0.63(+1.41%) |
Nov 02, 2018 | 44.97 | 45.08 | 44.30 | 44.59 | 28,770,624 | -0.25(-0.56%) |
Nov 01, 2018 | 45.11 | 45.13 | 44.55 | 44.84 | 32,216,532 | -0.20(-0.45%) |
Oct 31, 2018 | 45.20 | 45.48 | 44.77 | 45.04 | 29,970,378 | -0.54(-1.18%) |
Oct 30, 2018 | 45.58 | 45.86 | 45.04 | 45.58 | 29,877,940 | +0.18(+0.39%) |
Oct 29, 2018 | 44.87 | 45.60 | 44.87 | 45.40 | 29,767,184 | +0.63(+1.41%) |
Oct 26, 2018 | 45.86 | 45.99 | 44.46 | 44.77 | 43,976,328 | -0.84(-1.84%) |
Oct 25, 2018 | 46.03 | 46.03 | 45.39 | 45.61 | 35,653,384 | -0.72(-1.56%) |
Oct 24, 2018 | 45.44 | 46.55 | 45.24 | 46.33 | 34,762,596 | +1.10(+2.43%) |
Oct 23, 2018 | 45.57 | 45.86 | 45.05 | 45.23 | 22,557,504 | -0.25(-0.55%) |
Oct 22, 2018 | 45.83 | 45.88 | 45.38 | 45.49 | 14,601,938 | -0.29(-0.64%) |
Oct 19, 2018 | 45.08 | 46.02 | 44.94 | 45.78 | 35,509,100 | +0.70(+1.56%) |
Oct 18, 2018 | 45.13 | 45.35 | 44.84 | 45.08 | 19,690,686 | +0.07(+0.15%) |
Oct 17, 2018 | 45.03 | 45.23 | 44.77 | 45.01 | 16,996,050 | -0.08(-0.19%) |
Oct 16, 2018 | 44.58 | 45.34 | 44.44 | 45.09 | 21,381,852 | +0.46(+1.03%) |
Oct 15, 2018 | 44.41 | 44.91 | 44.36 | 44.63 | 21,877,232 | +0.21(+0.47%) |
Oct 12, 2018 | 44.41 | 44.56 | 44.05 | 44.42 | 26,067,770 | -0.05(-0.11%) |
Oct 11, 2018 | 45.43 | 45.54 | 44.25 | 44.47 | 51,130,440 | -0.83(-1.83%) |
Oct 10, 2018 | 45.48 | 46.04 | 45.29 | 45.30 | 36,455,980 | -0.25(-0.55%) |
Oct 09, 2018 | 45.33 | 45.76 | 45.26 | 45.55 | 21,591,528 | +0.18(+0.41%) |
Oct 08, 2018 | 45.17 | 45.67 | 44.96 | 45.37 | 25,615,122 | +0.38(+0.84%) |
Oct 05, 2018 | 44.25 | 45.13 | 44.21 | 44.99 | 36,224,656 | +0.68(+1.53%) |
Oct 04, 2018 | 43.97 | 44.40 | 43.64 | 44.31 | 28,698,418 | +0.23(+0.53%) |
Oct 03, 2018 | 44.54 | 44.77 | 43.70 | 44.08 | 29,413,076 | -0.54(-1.20%) |
Oct 02, 2018 | 44.10 | 44.73 | 44.10 | 44.61 | 18,873,148 | +0.60(+1.35%) |
Oct 01, 2018 | 44.04 | 44.12 | 43.85 | 44.02 | 14,998,787 | -0.15(-0.34%) |
Sep 28, 2018 | 43.62 | 44.20 | 43.57 | 44.17 | 18,389,406 | +0.64(+1.46%) |
Sep 27, 2018 | 43.20 | 43.77 | 43.10 | 43.53 | 19,616,482 | +0.44(+1.03%) |
Sep 26, 2018 | 43.73 | 43.74 | 43.07 | 43.09 | 28,705,422 | -0.43(-0.98%) |
Sep 25, 2018 | 43.99 | 44.02 | 43.44 | 43.52 | 23,868,576 | -0.60(-1.37%) |
Sep 24, 2018 | 44.36 | 44.52 | 44.08 | 44.12 | 16,123,955 | -0.39(-0.89%) |
Sep 21, 2018 | 44.25 | 44.67 | 44.05 | 44.51 | 24,248,308 | +0.19(+0.43%) |
Sep 20, 2018 | 44.18 | 44.36 | 43.81 | 44.32 | 21,425,750 | +0.09(+0.21%) |
Sep 19, 2018 | 45.20 | 45.20 | 44.03 | 44.23 | 30,681,182 | -0.98(-2.17%) |
Sep 18, 2018 | 45.23 | 45.36 | 45.00 | 45.21 | 11,747,262 | -0.08(-0.18%) |
Sep 17, 2018 | 45.06 | 45.36 | 45.02 | 45.30 | 17,149,592 | +0.15(+0.33%) |
Sep 14, 2018 | 45.21 | 45.25 | 44.77 | 45.15 | 15,716,551 | -0.24(-0.53%) |
Sep 13, 2018 | 45.03 | 45.41 | 44.82 | 45.39 | 10,552,870 | +0.34(+0.76%) |
Sep 12, 2018 | 45.08 | 45.33 | 44.95 | 45.05 | 11,797,399 | -0.04(-0.09%) |
Sep 11, 2018 | 45.19 | 45.37 | 45.00 | 45.09 | 10,880,842 | -0.12(-0.26%) |
Sep 10, 2018 | 45.07 | 45.39 | 45.04 | 45.21 | 11,945,863 | +0.22(+0.50%) |
Sep 07, 2018 | 45.10 | 45.31 | 44.88 | 44.98 | 19,463,958 | -0.56(-1.22%) |
Sep 06, 2018 | 45.31 | 45.68 | 45.17 | 45.54 | 14,856,878 | +0.26(+0.57%) |
Sep 05, 2018 | 44.61 | 45.31 | 44.61 | 45.28 | 17,842,032 | +0.62(+1.40%) |