Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 58.99 | 60.04 | 58.66 | 59.95 | 2,909,656 | +0.46(+0.78%) |
Jan 30, 2019 | 59.56 | 60.05 | 59.16 | 59.49 | 3,019,463 | -0.31(-0.51%) |
Jan 29, 2019 | 59.01 | 59.80 | 59.01 | 59.79 | 2,380,459 | +0.54(+0.91%) |
Jan 28, 2019 | 58.15 | 59.26 | 58.15 | 59.25 | 1,993,685 | +0.87(+1.49%) |
Jan 25, 2019 | 58.22 | 58.56 | 58.07 | 58.39 | 2,651,467 | +0.26(+0.45%) |
Jan 24, 2019 | 58.10 | 58.31 | 57.51 | 58.12 | 1,113,489 | +0.01(+0.01%) |
Jan 23, 2019 | 57.95 | 58.33 | 57.79 | 58.11 | 2,782,768 | -0.05(-0.09%) |
Jan 22, 2019 | 57.90 | 58.19 | 57.54 | 58.16 | 2,248,860 | +0.23(+0.40%) |
Jan 18, 2019 | 57.97 | 58.10 | 57.42 | 57.93 | 2,108,246 | +0.17(+0.30%) |
Jan 17, 2019 | 57.02 | 57.78 | 57.02 | 57.76 | 3,248,937 | +0.69(+1.20%) |
Jan 16, 2019 | 56.45 | 57.16 | 56.02 | 57.07 | 2,318,666 | +0.51(+0.91%) |
Jan 15, 2019 | 55.98 | 56.76 | 55.93 | 56.56 | 1,639,974 | +0.69(+1.23%) |
Jan 14, 2019 | 55.58 | 56.11 | 55.32 | 55.87 | 1,924,981 | +0.07(+0.12%) |
Jan 11, 2019 | 55.60 | 56.00 | 55.45 | 55.81 | 1,943,997 | +0.12(+0.21%) |
Jan 10, 2019 | 54.98 | 55.81 | 54.63 | 55.69 | 1,466,892 | +0.90(+1.64%) |
Jan 09, 2019 | 54.93 | 54.96 | 54.26 | 54.79 | 1,355,083 | +0.00(+0.00%) |
Jan 08, 2019 | 53.97 | 54.87 | 53.86 | 54.79 | 2,478,792 | +1.01(+1.87%) |
Jan 07, 2019 | 53.51 | 54.16 | 53.42 | 53.78 | 2,169,201 | +0.45(+0.84%) |
Jan 04, 2019 | 53.15 | 53.87 | 53.01 | 53.34 | 1,770,186 | +0.33(+0.62%) |
Jan 03, 2019 | 52.60 | 53.75 | 52.60 | 53.01 | 2,111,790 | +0.33(+0.63%) |
Jan 02, 2019 | 54.05 | 54.06 | 52.39 | 52.68 | 1,573,546 | -1.86(-3.41%) |
Dec 31, 2018 | 54.35 | 54.54 | 53.49 | 54.54 | 1,532,346 | +0.26(+0.47%) |
Dec 28, 2018 | 54.64 | 54.97 | 53.60 | 54.28 | 1,706,879 | +0.15(+0.27%) |
Dec 27, 2018 | 53.31 | 54.13 | 52.40 | 54.13 | 2,257,745 | +0.52(+0.98%) |
Dec 26, 2018 | 52.31 | 53.61 | 51.76 | 53.61 | 1,960,314 | +1.43(+2.73%) |
Dec 24, 2018 | 55.10 | 55.26 | 52.18 | 52.18 | 892,551 | -2.92(-5.29%) |
Dec 21, 2018 | 55.82 | 57.41 | 55.08 | 55.10 | 4,568,924 | -0.72(-1.29%) |
Dec 20, 2018 | 56.01 | 56.48 | 55.35 | 55.82 | 2,169,368 | -0.09(-0.16%) |
Dec 19, 2018 | 56.26 | 56.85 | 55.62 | 55.91 | 1,879,202 | -0.07(-0.13%) |
Dec 18, 2018 | 55.89 | 56.54 | 55.57 | 55.98 | 2,175,795 | +0.48(+0.86%) |
Dec 17, 2018 | 57.48 | 57.71 | 55.37 | 55.51 | 2,560,077 | -1.80(-3.15%) |
Dec 14, 2018 | 57.25 | 57.50 | 57.01 | 57.31 | 2,114,348 | -0.07(-0.11%) |
Dec 13, 2018 | 57.06 | 57.84 | 57.06 | 57.38 | 2,362,965 | +0.43(+0.75%) |
Dec 12, 2018 | 58.83 | 58.99 | 56.87 | 56.95 | 2,190,468 | -1.57(-2.69%) |
Dec 11, 2018 | 58.87 | 59.08 | 58.49 | 58.52 | 1,540,877 | -0.07(-0.13%) |
Dec 10, 2018 | 58.92 | 58.95 | 57.75 | 58.60 | 2,191,049 | -0.13(-0.22%) |
Dec 07, 2018 | 59.32 | 59.51 | 58.44 | 58.73 | 2,579,904 | -0.80(-1.35%) |
Dec 06, 2018 | 57.73 | 59.61 | 57.03 | 59.53 | 3,164,266 | +1.55(+2.67%) |
Dec 04, 2018 | 58.79 | 58.94 | 57.84 | 57.98 | 2,510,346 | -0.92(-1.56%) |
Dec 03, 2018 | 58.59 | 58.91 | 58.34 | 58.90 | 2,633,351 | +0.52(+0.88%) |
Nov 30, 2018 | 57.86 | 58.42 | 57.51 | 58.39 | 3,092,810 | +0.80(+1.39%) |
Nov 29, 2018 | 57.35 | 57.84 | 56.80 | 57.58 | 2,411,139 | +0.04(+0.07%) |
Nov 28, 2018 | 57.10 | 57.70 | 57.03 | 57.54 | 2,111,501 | +0.30(+0.53%) |
Nov 27, 2018 | 56.94 | 57.33 | 56.51 | 57.24 | 2,258,370 | +0.33(+0.58%) |
Nov 26, 2018 | 56.91 | 56.99 | 56.29 | 56.91 | 1,901,674 | +0.28(+0.49%) |
Nov 23, 2018 | 56.93 | 56.98 | 56.33 | 56.63 | 460,919 | -0.32(-0.56%) |
Nov 21, 2018 | 56.95 | 56.95 | 56.95 | 0 | -0.04(-0.07%) | |
Nov 20, 2018 | 56.91 | 57.26 | 56.38 | 56.99 | 1,894,183 | +0.12(+0.22%) |
Nov 19, 2018 | 56.84 | 57.30 | 56.21 | 56.87 | 2,187,820 | +0.03(+0.06%) |
Nov 16, 2018 | 55.49 | 56.92 | 55.49 | 56.84 | 2,179,147 | +1.29(+2.33%) |
Nov 15, 2018 | 56.02 | 56.02 | 54.91 | 55.54 | 2,867,616 | -0.80(-1.43%) |
Nov 14, 2018 | 56.01 | 56.48 | 55.70 | 56.35 | 2,711,985 | +0.51(+0.91%) |
Nov 13, 2018 | 55.85 | 56.07 | 55.35 | 55.84 | 1,483,134 | +0.09(+0.16%) |
Nov 12, 2018 | 55.35 | 55.90 | 55.00 | 55.75 | 1,229,236 | +0.45(+0.82%) |
Nov 09, 2018 | 55.22 | 55.48 | 54.90 | 55.30 | 1,349,565 | +0.15(+0.27%) |
Nov 08, 2018 | 55.10 | 55.33 | 54.62 | 55.15 | 1,064,757 | -0.14(-0.25%) |
Nov 07, 2018 | 54.83 | 55.51 | 54.33 | 55.29 | 2,052,329 | +0.78(+1.43%) |
Nov 06, 2018 | 53.99 | 54.83 | 53.79 | 54.51 | 2,840,004 | +0.70(+1.29%) |
Nov 05, 2018 | 52.93 | 53.97 | 52.90 | 53.81 | 1,804,637 | +1.01(+1.91%) |
Nov 02, 2018 | 52.86 | 53.27 | 52.13 | 52.81 | 2,719,388 | -0.31(-0.59%) |
Nov 01, 2018 | 53.49 | 53.49 | 52.62 | 53.12 | 2,726,010 | -0.11(-0.22%) |
Oct 31, 2018 | 53.84 | 54.12 | 53.18 | 53.23 | 3,782,835 | -0.67(-1.25%) |
Oct 30, 2018 | 54.45 | 54.86 | 53.78 | 53.90 | 2,504,622 | -0.36(-0.66%) |
Oct 29, 2018 | 53.62 | 54.46 | 53.62 | 54.26 | 1,824,251 | +1.13(+2.13%) |
Oct 26, 2018 | 54.02 | 54.03 | 52.94 | 53.13 | 2,731,226 | -1.00(-1.85%) |
Oct 25, 2018 | 53.68 | 54.48 | 53.16 | 54.13 | 1,984,856 | +0.52(+0.96%) |
Oct 24, 2018 | 52.48 | 54.12 | 52.48 | 53.62 | 3,739,458 | +1.38(+2.65%) |
Oct 23, 2018 | 51.95 | 52.44 | 51.45 | 52.23 | 2,533,091 | +0.16(+0.31%) |
Oct 22, 2018 | 53.26 | 53.29 | 52.04 | 52.07 | 1,901,458 | -1.09(-2.05%) |
Oct 19, 2018 | 52.78 | 53.25 | 52.76 | 53.16 | 2,126,917 | +0.38(+0.71%) |
Oct 18, 2018 | 52.54 | 53.03 | 52.35 | 52.78 | 1,774,206 | +0.28(+0.53%) |
Oct 17, 2018 | 52.68 | 52.90 | 52.26 | 52.50 | 2,764,695 | -0.25(-0.48%) |
Oct 16, 2018 | 51.82 | 52.94 | 51.45 | 52.76 | 3,237,650 | +1.15(+2.22%) |
Oct 15, 2018 | 51.22 | 52.20 | 51.15 | 51.61 | 1,757,408 | +0.25(+0.49%) |
Oct 12, 2018 | 51.72 | 52.31 | 51.13 | 51.35 | 2,118,985 | -0.16(-0.32%) |
Oct 11, 2018 | 53.22 | 53.22 | 51.48 | 51.52 | 2,426,776 | -1.49(-2.81%) |
Oct 10, 2018 | 53.67 | 54.03 | 52.98 | 53.01 | 1,913,001 | -0.70(-1.31%) |
Oct 09, 2018 | 53.60 | 53.92 | 53.31 | 53.71 | 2,027,250 | +0.20(+0.38%) |
Oct 08, 2018 | 53.26 | 54.14 | 53.26 | 53.51 | 2,966,080 | +0.34(+0.63%) |
Oct 05, 2018 | 53.31 | 53.71 | 53.12 | 53.17 | 1,903,352 | -0.06(-0.11%) |
Oct 04, 2018 | 53.25 | 53.46 | 52.67 | 53.23 | 1,340,525 | -0.33(-0.61%) |
Oct 03, 2018 | 54.31 | 54.53 | 53.34 | 53.56 | 1,520,411 | -0.72(-1.33%) |
Oct 02, 2018 | 54.20 | 54.55 | 54.10 | 54.28 | 1,176,510 | +0.16(+0.30%) |
Oct 01, 2018 | 54.26 | 54.56 | 53.91 | 54.12 | 1,548,095 | -0.18(-0.33%) |
Sep 28, 2018 | 53.32 | 54.31 | 53.29 | 54.30 | 3,149,434 | +1.07(+2.02%) |
Sep 27, 2018 | 53.30 | 53.61 | 53.15 | 53.22 | 2,614,906 | -0.03(-0.06%) |
Sep 26, 2018 | 54.36 | 54.51 | 53.22 | 53.26 | 2,503,830 | -1.02(-1.89%) |
Sep 25, 2018 | 54.23 | 54.45 | 53.78 | 54.28 | 1,789,058 | +0.11(+0.21%) |
Sep 24, 2018 | 55.45 | 55.58 | 54.01 | 54.17 | 1,699,295 | -1.30(-2.35%) |
Sep 21, 2018 | 55.20 | 55.97 | 55.04 | 55.47 | 3,891,396 | +0.25(+0.46%) |
Sep 20, 2018 | 54.52 | 55.23 | 54.37 | 55.21 | 1,263,402 | +0.74(+1.36%) |
Sep 19, 2018 | 55.15 | 55.15 | 54.36 | 54.47 | 1,300,218 | -0.62(-1.12%) |
Sep 18, 2018 | 55.53 | 55.62 | 54.82 | 55.09 | 1,756,206 | -0.51(-0.92%) |
Sep 17, 2018 | 55.12 | 55.75 | 54.96 | 55.60 | 2,018,463 | +0.46(+0.84%) |
Sep 14, 2018 | 55.25 | 55.25 | 54.42 | 55.14 | 1,722,403 | -0.25(-0.45%) |
Sep 13, 2018 | 55.38 | 55.56 | 55.09 | 55.39 | 1,385,849 | +0.31(+0.56%) |
Sep 12, 2018 | 55.22 | 55.35 | 54.97 | 55.08 | 1,800,346 | -0.20(-0.35%) |
Sep 11, 2018 | 54.87 | 55.53 | 54.86 | 55.28 | 3,550,129 | +0.16(+0.30%) |
Sep 10, 2018 | 54.98 | 55.35 | 54.65 | 55.12 | 1,384,415 | +0.46(+0.83%) |
Sep 07, 2018 | 54.91 | 55.00 | 54.37 | 54.66 | 1,511,192 | -0.61(-1.10%) |
Sep 06, 2018 | 55.01 | 55.50 | 54.86 | 55.27 | 1,884,063 | +0.46(+0.83%) |
Sep 05, 2018 | 54.51 | 55.18 | 54.27 | 54.82 | 1,982,547 | +0.33(+0.61%) |
Sep 04, 2018 | 54.83 | 55.17 | 54.34 | 54.48 | 1,814,557 | -0.59(-1.08%) |
Aug 31, 2018 | 55.08 | 55.08 | 55.08 | 0 | +0.07(+0.13%) | |
Aug 30, 2018 | 55.43 | 55.43 | 54.91 | 55.00 | 1,208,312 | -0.21(-0.38%) |
Aug 29, 2018 | 55.21 | 55.39 | 55.08 | 55.21 | 1,498,667 | -0.01(-0.01%) |
Aug 28, 2018 | 54.82 | 55.23 | 54.52 | 55.22 | 1,696,278 | +0.37(+0.67%) |
Aug 27, 2018 | 54.90 | 54.94 | 54.29 | 54.86 | 2,217,693 | +0.04(+0.07%) |
Aug 24, 2018 | 54.28 | 54.90 | 54.28 | 54.82 | 2,343,364 | +0.46(+0.85%) |
Aug 23, 2018 | 54.48 | 54.67 | 54.30 | 54.35 | 1,258,382 | -0.03(-0.06%) |
Aug 22, 2018 | 54.45 | 54.63 | 54.14 | 54.39 | 1,347,255 | -0.06(-0.12%) |
Aug 21, 2018 | 54.98 | 55.04 | 54.39 | 54.45 | 1,394,868 | -0.63(-1.14%) |
Aug 20, 2018 | 55.28 | 55.43 | 54.93 | 55.08 | 1,368,642 | -0.08(-0.15%) |
Aug 17, 2018 | 54.83 | 55.18 | 54.68 | 55.16 | 1,650,195 | +0.37(+0.68%) |
Aug 16, 2018 | 54.60 | 54.86 | 54.40 | 54.78 | 986,511 | +0.19(+0.34%) |
Aug 15, 2018 | 54.12 | 54.76 | 54.04 | 54.60 | 1,772,413 | +0.46(+0.84%) |
Aug 14, 2018 | 53.36 | 54.52 | 53.35 | 54.14 | 1,449,604 | +0.20(+0.38%) |
Aug 13, 2018 | 53.58 | 54.04 | 53.50 | 53.94 | 1,306,691 | +0.32(+0.59%) |
Aug 10, 2018 | 54.28 | 54.50 | 53.60 | 53.62 | 1,178,693 | -0.76(-1.39%) |
Aug 09, 2018 | 54.13 | 54.43 | 53.95 | 54.38 | 860,480 | +0.28(+0.51%) |
Aug 08, 2018 | 54.50 | 54.50 | 54.05 | 54.10 | 1,167,012 | -0.29(-0.54%) |
Aug 07, 2018 | 54.47 | 54.47 | 53.93 | 54.39 | 1,159,886 | -0.07(-0.13%) |
Aug 06, 2018 | 54.34 | 54.80 | 54.19 | 54.47 | 1,281,935 | +0.07(+0.13%) |
Aug 03, 2018 | 53.65 | 54.42 | 53.43 | 54.39 | 1,616,859 | +0.76(+1.42%) |
Aug 02, 2018 | 53.41 | 54.00 | 53.39 | 53.63 | 1,705,825 | +0.05(+0.09%) |
Aug 01, 2018 | 52.82 | 53.66 | 52.57 | 53.58 | 2,540,954 | +0.39(+0.73%) |
Jul 31, 2018 | 52.22 | 53.60 | 52.02 | 53.19 | 3,810,159 | +1.35(+2.60%) |
Jul 30, 2018 | 52.04 | 52.10 | 51.52 | 51.84 | 1,874,838 | -0.21(-0.41%) |
Jul 27, 2018 | 52.57 | 52.65 | 51.93 | 52.05 | 1,865,834 | -0.38(-0.73%) |
Jul 26, 2018 | 53.05 | 53.05 | 52.27 | 52.43 | 2,092,053 | -0.09(-0.17%) |
Jul 25, 2018 | 52.12 | 53.34 | 51.62 | 52.52 | 2,339,193 | +0.90(+1.75%) |
Jul 24, 2018 | 51.35 | 51.74 | 50.95 | 51.62 | 3,058,233 | +0.22(+0.43%) |
Jul 23, 2018 | 51.44 | 51.44 | 50.98 | 51.40 | 1,778,454 | +0.01(+0.02%) |
Jul 20, 2018 | 52.04 | 52.17 | 51.33 | 51.39 | 1,859,944 | -0.87(-1.66%) |
Jul 19, 2018 | 51.90 | 52.75 | 51.82 | 52.26 | 2,006,704 | +0.20(+0.37%) |
Jul 18, 2018 | 51.82 | 52.30 | 51.77 | 52.07 | 2,614,334 | +0.15(+0.30%) |
Jul 17, 2018 | 52.51 | 52.51 | 51.82 | 51.91 | 1,887,938 | -0.46(-0.88%) |
Jul 16, 2018 | 52.28 | 52.52 | 51.88 | 52.38 | 1,517,106 | -0.06(-0.11%) |
Jul 13, 2018 | 53.02 | 53.23 | 52.40 | 52.43 | 1,512,739 | -0.51(-0.97%) |
Jul 12, 2018 | 52.93 | 53.09 | 52.69 | 52.95 | 1,867,456 | +0.21(+0.40%) |
Jul 11, 2018 | 52.70 | 53.01 | 52.58 | 52.73 | 1,736,125 | +0.00(+0.00%) |
Jul 10, 2018 | 52.48 | 52.81 | 52.25 | 52.73 | 2,688,484 | +0.26(+0.50%) |
Jul 09, 2018 | 52.67 | 52.83 | 52.13 | 52.47 | 2,968,668 | -0.20(-0.37%) |
Jul 06, 2018 | 52.47 | 52.76 | 52.25 | 52.67 | 2,409,892 | +0.36(+0.68%) |
Jul 05, 2018 | 51.74 | 52.32 | 51.50 | 52.31 | 2,114,938 | +0.61(+1.18%) |
Jul 03, 2018 | 51.70 | 51.70 | 51.70 | 0 | +0.11(+0.20%) | |
Jul 02, 2018 | 51.77 | 51.98 | 50.92 | 51.60 | 2,286,887 | -0.18(-0.35%) |
Jun 29, 2018 | 51.19 | 51.97 | 50.90 | 51.78 | 3,729,140 | +0.32(+0.62%) |
Jun 28, 2018 | 50.96 | 51.63 | 50.89 | 51.46 | 2,255,996 | +0.50(+0.97%) |
Jun 27, 2018 | 51.37 | 51.55 | 50.93 | 50.96 | 2,090,081 | -0.28(-0.54%) |
Jun 26, 2018 | 51.74 | 51.74 | 51.21 | 51.24 | 2,317,479 | -0.51(-0.99%) |
Jun 25, 2018 | 51.42 | 51.96 | 51.24 | 51.75 | 2,219,786 | +0.44(+0.86%) |
Jun 22, 2018 | 50.82 | 51.53 | 50.54 | 51.31 | 6,200,534 | +0.65(+1.28%) |
Jun 21, 2018 | 50.59 | 50.69 | 50.03 | 50.66 | 1,930,234 | +0.16(+0.32%) |
Jun 20, 2018 | 50.23 | 50.56 | 49.70 | 50.50 | 1,883,762 | +0.52(+1.05%) |
Jun 19, 2018 | 50.07 | 50.63 | 49.92 | 49.98 | 3,055,401 | -0.33(-0.66%) |
Jun 18, 2018 | 51.06 | 51.27 | 50.15 | 50.31 | 2,635,418 | -0.85(-1.67%) |
Jun 15, 2018 | 51.77 | 51.01 | 51.16 | 4,407,586 | -0.22(-0.42%) | |
Jun 14, 2018 | 51.12 | 51.93 | 51.00 | 51.38 | 2,140,768 | +0.44(+0.87%) |
Jun 13, 2018 | 51.94 | 52.18 | 50.73 | 50.94 | 2,640,175 | -0.81(-1.57%) |
Jun 12, 2018 | 51.61 | 52.02 | 51.50 | 51.75 | 3,143,636 | +0.14(+0.27%) |
Jun 11, 2018 | 52.06 | 52.26 | 51.61 | 51.61 | 1,509,290 | -0.45(-0.87%) |
Jun 08, 2018 | 51.89 | 52.24 | 51.78 | 52.06 | 2,072,203 | +0.39(+0.76%) |
Jun 07, 2018 | 51.95 | 51.98 | 51.48 | 51.67 | 2,520,350 | -0.18(-0.34%) |
Jun 06, 2018 | 51.43 | 51.85 | 2,116,064 | +0.25(+0.48%) | ||
Jun 05, 2018 | 52.33 | 52.33 | 51.57 | 51.60 | 2,505,961 | -0.48(-0.91%) |
Jun 04, 2018 | 51.69 | 52.08 | 51.36 | 52.07 | 2,636,191 | +0.63(+1.22%) |
Jun 01, 2018 | 51.67 | 51.74 | 51.30 | 51.44 | 2,458,464 | -0.13(-0.25%) |
May 31, 2018 | 51.19 | 51.78 | 50.94 | 51.57 | 5,773,304 | +0.14(+0.27%) |
May 30, 2018 | 49.67 | 51.51 | 49.67 | 51.44 | 2,880,617 | +1.58(+3.17%) |
May 29, 2018 | 49.64 | 50.20 | 49.30 | 49.86 | 1,804,580 | +0.08(+0.16%) |
May 25, 2018 | 49.78 | 49.78 | 49.78 | 0 | +0.45(+0.91%) | |
May 24, 2018 | 49.74 | 49.97 | 49.03 | 49.32 | 3,577,642 | -0.44(-0.89%) |
May 23, 2018 | 48.82 | 50.06 | 48.82 | 49.77 | 2,741,749 | +1.07(+2.20%) |
May 22, 2018 | 48.56 | 48.78 | 48.37 | 48.70 | 2,417,767 | +0.10(+0.22%) |
May 21, 2018 | 48.28 | 48.89 | 47.79 | 48.59 | 1,537,650 | +0.53(+1.11%) |
May 18, 2018 | 48.13 | 48.28 | 47.78 | 48.06 | 2,347,754 | -0.09(-0.18%) |
May 17, 2018 | 48.57 | 48.81 | 47.98 | 48.15 | 2,041,027 | -0.41(-0.85%) |
May 16, 2018 | 49.20 | 49.35 | 48.53 | 48.56 | 1,967,453 | -0.60(-1.23%) |
May 15, 2018 | 49.82 | 49.98 | 49.03 | 49.16 | 2,965,228 | -1.04(-2.07%) |
May 14, 2018 | 50.43 | 50.57 | 49.81 | 50.20 | 1,581,309 | -0.21(-0.42%) |
May 11, 2018 | 50.83 | 50.95 | 50.32 | 50.41 | 1,787,332 | -0.29(-0.57%) |
May 10, 2018 | 51.15 | 51.34 | 50.39 | 50.70 | 3,725,045 | +0.28(+0.56%) |
May 09, 2018 | 50.09 | 50.47 | 50.06 | 50.42 | 2,346,038 | +0.34(+0.68%) |
May 08, 2018 | 49.87 | 50.36 | 49.79 | 50.08 | 2,118,401 | -0.29(-0.58%) |
May 07, 2018 | 50.22 | 50.44 | 49.94 | 50.37 | 2,210,403 | +0.32(+0.64%) |
May 04, 2018 | 49.58 | 50.23 | 49.44 | 50.05 | 1,900,781 | +0.40(+0.81%) |
May 03, 2018 | 49.55 | 50.09 | 49.36 | 49.65 | 2,052,198 | +0.07(+0.15%) |
May 02, 2018 | 49.97 | 50.15 | 49.42 | 49.57 | 2,524,284 | -0.57(-1.14%) |
May 01, 2018 | 49.79 | 50.29 | 49.57 | 50.15 | 5,165,229 | +0.41(+0.83%) |
Apr 30, 2018 | 49.99 | 50.24 | 49.72 | 49.74 | 3,656,004 | -0.19(-0.39%) |
Apr 27, 2018 | 49.25 | 50.19 | 49.03 | 49.93 | 2,124,406 | +0.66(+1.34%) |
Apr 26, 2018 | 48.76 | 49.61 | 48.59 | 49.27 | 1,897,009 | +0.66(+1.36%) |
Apr 25, 2018 | 48.59 | 49.12 | 48.25 | 48.61 | 2,260,233 | -0.32(-0.66%) |
Apr 24, 2018 | 48.80 | 49.13 | 48.49 | 48.93 | 2,479,996 | +0.24(+0.50%) |
Apr 23, 2018 | 48.53 | 48.78 | 48.27 | 48.69 | 1,623,232 | +0.24(+0.50%) |
Apr 20, 2018 | 48.94 | 49.07 | 48.37 | 48.45 | 3,031,742 | -0.48(-0.97%) |
Apr 19, 2018 | 49.82 | 49.86 | 48.71 | 48.92 | 3,332,433 | -1.03(-2.07%) |
Apr 18, 2018 | 50.40 | 50.48 | 49.94 | 49.95 | 1,591,188 | -0.36(-0.72%) |
Apr 17, 2018 | 49.83 | 50.61 | 49.71 | 50.32 | 2,263,457 | +0.60(+1.22%) |
Apr 16, 2018 | 49.88 | 50.22 | 49.56 | 49.71 | 2,155,126 | +0.02(+0.05%) |
Apr 13, 2018 | 49.66 | 49.84 | 49.47 | 49.69 | 2,693,883 | +0.16(+0.33%) |
Apr 12, 2018 | 50.48 | 50.56 | 49.40 | 49.53 | 3,365,735 | -0.87(-1.73%) |
Apr 11, 2018 | 50.50 | 50.96 | 50.29 | 50.40 | 4,032,524 | -0.14(-0.27%) |
Apr 10, 2018 | 50.38 | 50.67 | 50.25 | 50.53 | 3,807,670 | +0.32(+0.64%) |
Apr 09, 2018 | 50.83 | 50.85 | 50.14 | 50.21 | 5,330,056 | -0.60(-1.19%) |
Apr 06, 2018 | 51.07 | 51.35 | 50.63 | 50.82 | 3,091,734 | -0.19(-0.38%) |
Apr 05, 2018 | 50.94 | 51.05 | 50.53 | 51.01 | 3,599,878 | +0.11(+0.22%) |
Apr 04, 2018 | 49.98 | 50.94 | 49.88 | 50.90 | 5,078,588 | +0.64(+1.28%) |
Apr 03, 2018 | 49.27 | 50.44 | 49.02 | 50.25 | 5,389,023 | +1.06(+2.15%) |
Apr 02, 2018 | 49.55 | 49.74 | 48.76 | 49.20 | 4,300,906 | -0.47(-0.94%) |
Mar 29, 2018 | 49.66 | 49.66 | 49.66 | 0 | +0.06(+0.11%) | |
Mar 28, 2018 | 48.04 | 49.80 | 47.86 | 49.61 | 4,784,709 | +1.77(+3.71%) |
Mar 27, 2018 | 47.56 | 48.43 | 47.14 | 47.83 | 3,176,928 | +0.30(+0.63%) |
Mar 26, 2018 | 47.34 | 47.59 | 46.79 | 47.53 | 2,878,528 | +0.50(+1.06%) |
Mar 23, 2018 | 47.70 | 47.76 | 46.71 | 47.04 | 5,651,006 | -0.69(-1.44%) |
Mar 22, 2018 | 47.82 | 48.42 | 47.50 | 47.72 | 5,995,214 | -0.30(-0.63%) |
Mar 21, 2018 | 48.09 | 48.34 | 47.63 | 48.02 | 3,681,910 | -0.11(-0.23%) |
Mar 20, 2018 | 48.16 | 48.46 | 47.86 | 48.14 | 4,399,145 | -0.04(-0.08%) |
Mar 19, 2018 | 48.49 | 48.54 | 47.76 | 48.18 | 3,458,610 | +0.07(+0.15%) |
Mar 16, 2018 | 47.73 | 48.30 | 47.67 | 48.10 | 3,529,819 | +0.41(+0.85%) |
Mar 15, 2018 | 47.65 | 47.86 | 47.38 | 47.70 | 2,409,598 | +0.14(+0.30%) |
Mar 14, 2018 | 47.58 | 47.78 | 47.29 | 47.55 | 2,607,237 | +0.14(+0.29%) |
Mar 13, 2018 | 47.74 | 47.96 | 47.27 | 47.42 | 1,974,157 | -0.10(-0.22%) |
Mar 12, 2018 | 47.38 | 47.71 | 47.00 | 47.52 | 3,695,178 | -0.01(-0.02%) |
Mar 09, 2018 | 46.57 | 47.54 | 46.35 | 47.53 | 3,541,635 | +0.99(+2.13%) |
Mar 08, 2018 | 46.24 | 46.55 | 46.01 | 46.54 | 2,706,346 | +0.35(+0.76%) |
Mar 07, 2018 | 46.35 | 46.19 | 3,977,077 | +0.75(+1.65%) | ||
Mar 06, 2018 | 45.07 | 45.51 | 44.73 | 45.44 | 2,839,831 | +0.34(+0.74%) |
Mar 05, 2018 | 44.57 | 45.20 | 44.41 | 45.10 | 3,547,080 | +0.41(+0.91%) |
Mar 02, 2018 | 44.88 | 45.07 | 44.33 | 44.69 | 2,610,992 | -0.29(-0.64%) |
Mar 01, 2018 | 44.79 | 45.55 | 44.57 | 44.98 | 2,980,486 | +0.07(+0.16%) |
Feb 28, 2018 | 44.80 | 45.49 | 44.74 | 44.91 | 5,705,296 | +0.32(+0.72%) |
Feb 27, 2018 | 45.62 | 45.72 | 44.41 | 44.59 | 2,930,499 | -1.04(-2.28%) |
Feb 26, 2018 | 45.63 | 45.82 | 45.29 | 45.63 | 2,504,237 | +0.11(+0.25%) |
Feb 23, 2018 | 45.02 | 45.52 | 44.81 | 45.52 | 2,372,080 | +0.65(+1.46%) |
Feb 22, 2018 | 45.23 | 44.86 | 2,523,067 | +0.24(+0.54%) | ||
Feb 21, 2018 | 46.08 | 46.15 | 44.61 | 44.62 | 3,660,209 | -1.41(-3.07%) |
Feb 20, 2018 | 46.13 | 46.59 | 45.96 | 46.04 | 3,782,012 | -0.26(-0.57%) |
Feb 16, 2018 | 46.30 | 46.30 | 46.30 | 0 | +0.05(+0.10%) | |
Feb 15, 2018 | 45.48 | 46.32 | 45.46 | 46.25 | 2,729,243 | +0.99(+2.19%) |
Feb 14, 2018 | 45.04 | 45.42 | 44.60 | 45.26 | 3,454,676 | -0.26(-0.56%) |
Feb 13, 2018 | 45.16 | 45.79 | 44.89 | 45.52 | 2,406,072 | +0.30(+0.67%) |
Feb 12, 2018 | 45.39 | 45.62 | 43.90 | 45.21 | 3,734,679 | -0.03(-0.07%) |
Feb 09, 2018 | 44.37 | 45.52 | 44.09 | 45.24 | 3,946,876 | +1.11(+2.52%) |
Feb 08, 2018 | 45.44 | 46.15 | 44.13 | 44.13 | 4,278,324 | -1.28(-2.81%) |
Feb 07, 2018 | 46.05 | 46.20 | 45.40 | 45.41 | 3,504,737 | -0.68(-1.47%) |
Feb 06, 2018 | 45.46 | 46.47 | 44.78 | 46.09 | 4,319,781 | -0.88(-1.87%) |
Feb 05, 2018 | 47.71 | 48.00 | 46.37 | 46.97 | 2,401,131 | -0.91(-1.90%) |
Feb 02, 2018 | 47.66 | 48.21 | 47.09 | 47.88 | 3,115,957 | -0.30(-0.63%) |