Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 58.74 | 58.95 | 58.14 | 58.67 | 25,398,000 | +0.24(+0.41%) |
Mar 28, 2019 | 58.58 | 58.58 | 57.97 | 58.42 | 20,244,920 | -0.23(-0.39%) |
Mar 27, 2019 | 59.27 | 59.38 | 57.97 | 58.65 | 27,499,340 | -0.62(-1.04%) |
Mar 26, 2019 | 59.93 | 60.14 | 58.84 | 59.27 | 38,004,500 | -0.38(-0.64%) |
Mar 25, 2019 | 59.85 | 60.32 | 59.35 | 59.65 | 29,932,440 | -0.62(-1.04%) |
Mar 22, 2019 | 61.32 | 61.50 | 60.14 | 60.27 | 34,284,000 | -1.30(-2.11%) |
Mar 21, 2019 | 60.80 | 61.59 | 60.66 | 61.58 | 24,076,700 | +0.38(+0.62%) |
Mar 20, 2019 | 59.87 | 61.36 | 59.81 | 61.20 | 44,550,820 | +1.26(+2.10%) |
Mar 19, 2019 | 59.44 | 60.00 | 59.29 | 59.94 | 30,413,600 | +0.73(+1.23%) |
Mar 18, 2019 | 59.16 | 59.50 | 58.87 | 59.21 | 24,265,880 | -0.01(-0.02%) |
Mar 15, 2019 | 59.67 | 59.83 | 59.13 | 59.22 | 49,198,000 | -0.05(-0.09%) |
Mar 14, 2019 | 59.73 | 59.89 | 59.22 | 59.28 | 23,442,900 | -0.39(-0.65%) |
Mar 13, 2019 | 60.03 | 60.05 | 59.60 | 59.67 | 28,708,220 | +0.01(+0.01%) |
Mar 12, 2019 | 58.91 | 60.00 | 58.91 | 59.66 | 40,260,340 | +0.87(+1.48%) |
Mar 11, 2019 | 57.22 | 58.81 | 57.22 | 58.79 | 34,380,920 | +1.67(+2.93%) |
Mar 08, 2019 | 56.34 | 57.35 | 56.16 | 57.12 | 24,248,000 | -0.05(-0.09%) |
Mar 07, 2019 | 57.79 | 57.84 | 56.75 | 57.16 | 23,326,280 | -0.73(-1.26%) |
Mar 06, 2019 | 58.12 | 58.38 | 57.77 | 57.89 | 21,973,180 | -0.21(-0.36%) |
Mar 05, 2019 | 57.50 | 58.48 | 57.31 | 58.10 | 28,822,240 | +0.71(+1.24%) |
Mar 04, 2019 | 57.35 | 57.91 | 56.53 | 57.39 | 28,907,900 | +0.34(+0.60%) |
Mar 01, 2019 | 56.24 | 57.15 | 56.24 | 57.05 | 29,006,000 | +1.05(+1.88%) |
Feb 28, 2019 | 55.56 | 56.38 | 55.55 | 56.00 | 30,850,400 | +0.19(+0.35%) |
Feb 27, 2019 | 55.35 | 55.90 | 55.05 | 55.80 | 19,374,060 | +0.05(+0.08%) |
Feb 26, 2019 | 55.29 | 55.98 | 55.00 | 55.76 | 29,430,260 | +0.29(+0.52%) |
Feb 25, 2019 | 55.80 | 55.93 | 55.36 | 55.47 | 28,247,560 | -0.05(-0.09%) |
Feb 22, 2019 | 55.05 | 55.56 | 54.78 | 55.52 | 20,990,000 | +0.67(+1.22%) |
Feb 21, 2019 | 55.54 | 55.60 | 54.63 | 54.85 | 28,302,320 | -0.84(-1.51%) |
Feb 20, 2019 | 56.00 | 56.17 | 55.26 | 55.69 | 21,604,500 | -0.24(-0.43%) |
Feb 19, 2019 | 55.50 | 56.09 | 55.50 | 55.93 | 20,928,440 | +0.25(+0.44%) |
Feb 15, 2019 | 56.50 | 56.58 | 55.53 | 55.68 | 28,996,000 | -0.40(-0.72%) |
Feb 14, 2019 | 55.90 | 56.41 | 55.52 | 56.08 | 18,929,480 | +0.08(+0.13%) |
Feb 13, 2019 | 56.25 | 56.74 | 55.92 | 56.01 | 20,976,380 | -0.06(-0.11%) |
Feb 12, 2019 | 55.34 | 56.27 | 55.29 | 56.07 | 32,182,640 | +1.32(+2.41%) |
Feb 11, 2019 | 54.85 | 55.30 | 54.64 | 54.75 | 21,277,160 | -0.00(-0.00%) |
Feb 08, 2019 | 54.35 | 54.95 | 54.33 | 54.75 | 21,514,000 | -0.18(-0.33%) |
Feb 07, 2019 | 55.21 | 55.24 | 54.30 | 54.94 | 40,818,160 | -0.83(-1.48%) |
Feb 06, 2019 | 56.98 | 57.35 | 55.64 | 55.76 | 42,051,520 | -1.54(-2.68%) |
Feb 05, 2019 | 56.24 | 57.34 | 55.86 | 57.30 | 70,645,896 | +0.66(+1.16%) |
Feb 04, 2019 | 55.63 | 56.64 | 55.45 | 56.64 | 50,873,260 | +1.10(+1.99%) |
Feb 01, 2019 | 55.62 | 56.25 | 55.24 | 55.54 | 29,244,000 | -0.28(-0.50%) |
Jan 31, 2019 | 55.15 | 55.87 | 54.77 | 55.82 | 30,683,960 | +1.37(+2.51%) |
Jan 30, 2019 | 53.42 | 54.55 | 53.34 | 54.45 | 25,545,620 | +1.42(+2.68%) |
Jan 29, 2019 | 53.63 | 53.76 | 52.79 | 53.03 | 20,158,940 | -0.47(-0.88%) |
Jan 28, 2019 | 54.01 | 54.15 | 53.19 | 53.50 | 25,670,980 | -1.05(-1.92%) |
Jan 25, 2019 | 54.25 | 54.70 | 54.09 | 54.55 | 22,384,000 | +0.85(+1.59%) |
Jan 24, 2019 | 53.82 | 53.97 | 53.03 | 53.70 | 27,225,960 | -0.08(-0.16%) |
Jan 23, 2019 | 53.87 | 54.25 | 52.99 | 53.78 | 19,330,540 | +0.25(+0.47%) |
Jan 22, 2019 | 54.40 | 54.58 | 53.17 | 53.53 | 32,239,840 | -1.39(-2.53%) |
Jan 18, 2019 | 55.00 | 55.42 | 54.55 | 54.91 | 39,110,000 | +0.42(+0.77%) |
Jan 17, 2019 | 53.97 | 54.59 | 53.67 | 54.49 | 24,481,880 | +0.45(+0.83%) |
Jan 16, 2019 | 54.00 | 54.62 | 53.97 | 54.05 | 26,566,760 | +0.19(+0.35%) |
Jan 15, 2019 | 52.51 | 54.00 | 52.37 | 53.86 | 29,054,800 | +1.62(+3.11%) |
Jan 14, 2019 | 52.35 | 52.58 | 52.06 | 52.23 | 22,661,520 | -0.62(-1.18%) |
Jan 11, 2019 | 53.16 | 53.19 | 52.42 | 52.86 | 30,414,000 | -0.66(-1.23%) |
Jan 10, 2019 | 53.38 | 53.56 | 52.89 | 53.52 | 28,901,140 | -0.22(-0.40%) |
Jan 09, 2019 | 54.08 | 54.13 | 53.32 | 53.73 | 23,967,820 | -0.08(-0.15%) |
Jan 08, 2019 | 53.81 | 54.23 | 53.03 | 53.81 | 35,298,700 | +0.39(+0.74%) |
Jan 07, 2019 | 53.58 | 53.70 | 52.74 | 53.42 | 39,573,480 | -0.12(-0.22%) |
Jan 04, 2019 | 51.63 | 53.54 | 51.37 | 53.54 | 41,876,000 | +2.73(+5.38%) |
Jan 03, 2019 | 52.05 | 52.85 | 50.70 | 50.80 | 37,163,580 | -1.49(-2.85%) |
Jan 02, 2019 | 50.83 | 52.62 | 50.79 | 52.29 | 30,602,140 | +0.51(+0.99%) |
Dec 31, 2018 | 52.55 | 52.63 | 51.18 | 51.78 | 29,874,000 | -0.07(-0.14%) |
Dec 28, 2018 | 52.48 | 52.78 | 51.66 | 51.85 | 28,274,000 | -0.34(-0.65%) |
Dec 27, 2018 | 50.86 | 52.19 | 49.85 | 52.19 | 42,086,960 | +0.22(+0.43%) |
Dec 26, 2018 | 49.45 | 52.00 | 49.15 | 51.97 | 47,389,240 | +3.16(+6.48%) |
Dec 24, 2018 | 48.70 | 50.18 | 48.51 | 48.81 | 31,806,000 | -0.17(-0.34%) |
Dec 21, 2018 | 50.77 | 51.20 | 48.68 | 48.98 | 91,916,000 | -1.49(-2.96%) |
Dec 20, 2018 | 50.91 | 51.71 | 49.82 | 50.47 | 53,218,260 | -0.68(-1.33%) |
Dec 19, 2018 | 51.70 | 53.10 | 50.40 | 51.15 | 49,561,140 | -0.28(-0.55%) |
Dec 18, 2018 | 51.30 | 52.47 | 51.07 | 51.44 | 42,142,620 | +0.61(+1.20%) |
Dec 17, 2018 | 51.88 | 52.66 | 50.40 | 50.83 | 47,640,520 | -1.28(-2.45%) |
Dec 14, 2018 | 52.50 | 53.13 | 52.04 | 52.10 | 33,732,000 | -0.99(-1.86%) |
Dec 13, 2018 | 53.40 | 53.99 | 52.70 | 53.09 | 26,585,520 | -0.09(-0.17%) |
Dec 12, 2018 | 53.40 | 54.08 | 53.14 | 53.18 | 30,465,880 | +0.60(+1.13%) |
Dec 11, 2018 | 52.82 | 53.03 | 51.99 | 52.59 | 27,124,880 | +0.61(+1.17%) |
Dec 10, 2018 | 51.75 | 52.42 | 51.16 | 51.98 | 36,124,620 | +0.15(+0.29%) |
Dec 07, 2018 | 53.00 | 53.76 | 51.42 | 51.83 | 42,024,000 | -1.61(-3.01%) |
Dec 06, 2018 | 51.71 | 53.56 | 51.54 | 53.44 | 55,352,760 | +0.90(+1.70%) |
Dec 04, 2018 | 55.16 | 55.22 | 52.50 | 52.54 | 46,902,000 | -2.78(-5.03%) |
Dec 03, 2018 | 56.16 | 56.23 | 55.18 | 55.32 | 38,527,800 | +0.60(+1.10%) |
Nov 30, 2018 | 54.45 | 54.78 | 53.89 | 54.72 | 51,612,000 | +0.31(+0.56%) |
Nov 29, 2018 | 53.80 | 54.71 | 53.80 | 54.41 | 28,075,240 | +0.10(+0.19%) |
Nov 28, 2018 | 52.44 | 54.34 | 51.79 | 54.31 | 48,006,240 | +2.09(+4.00%) |
Nov 27, 2018 | 52.05 | 52.88 | 51.92 | 52.22 | 36,053,980 | -0.21(-0.40%) |
Nov 26, 2018 | 51.92 | 52.47 | 51.70 | 52.43 | 37,010,100 | +1.24(+2.42%) |
Nov 23, 2018 | 51.50 | 51.88 | 51.12 | 51.19 | 13,828,000 | -0.69(-1.32%) |
Nov 21, 2018 | 51.88 | 51.88 | 51.88 | 0 | +0.59(+1.16%) | |
Nov 20, 2018 | 50.00 | 51.59 | 49.80 | 51.29 | 48,972,640 | +0.29(+0.56%) |
Nov 19, 2018 | 52.86 | 53.04 | 50.81 | 51.00 | 36,757,200 | -2.07(-3.91%) |
Nov 16, 2018 | 52.97 | 53.35 | 52.45 | 53.07 | 33,162,000 | -0.16(-0.30%) |
Nov 15, 2018 | 52.24 | 53.59 | 51.59 | 53.24 | 36,434,700 | +1.05(+2.02%) |
Nov 14, 2018 | 52.50 | 52.73 | 51.55 | 52.18 | 31,255,200 | +0.38(+0.73%) |
Nov 13, 2018 | 52.16 | 52.83 | 51.56 | 51.80 | 30,258,900 | -0.13(-0.25%) |
Nov 12, 2018 | 53.07 | 53.11 | 51.55 | 51.93 | 28,590,000 | -1.38(-2.58%) |
Nov 09, 2018 | 53.70 | 53.78 | 52.66 | 53.31 | 26,866,000 | -0.81(-1.50%) |
Nov 08, 2018 | 54.57 | 54.66 | 53.61 | 54.12 | 29,263,380 | -0.55(-1.01%) |
Nov 07, 2018 | 53.45 | 54.77 | 53.30 | 54.67 | 41,150,420 | +1.88(+3.56%) |
Nov 06, 2018 | 51.97 | 53.22 | 51.90 | 52.79 | 24,635,920 | +0.79(+1.51%) |
Nov 05, 2018 | 52.75 | 52.92 | 51.06 | 52.00 | 48,743,600 | -0.88(-1.67%) |
Nov 02, 2018 | 53.69 | 54.15 | 52.73 | 52.89 | 36,780,000 | -0.61(-1.14%) |
Nov 01, 2018 | 53.79 | 54.20 | 53.12 | 53.50 | 29,612,680 | -0.34(-0.63%) |
Oct 31, 2018 | 52.99 | 54.60 | 52.85 | 53.84 | 50,590,760 | +2.03(+3.91%) |
Oct 30, 2018 | 50.42 | 51.87 | 50.04 | 51.81 | 64,240,980 | +0.81(+1.58%) |
Oct 29, 2018 | 54.12 | 54.85 | 49.79 | 51.00 | 77,592,616 | -2.57(-4.80%) |
Oct 26, 2018 | 51.85 | 55.33 | 51.70 | 53.57 | 83,750,000 | -1.20(-2.20%) |
Oct 25, 2018 | 53.59 | 55.55 | 53.48 | 54.78 | 50,811,980 | +2.24(+4.27%) |
Oct 24, 2018 | 55.21 | 55.31 | 52.44 | 52.54 | 39,369,920 | -2.65(-4.80%) |
Oct 23, 2018 | 54.04 | 55.39 | 53.50 | 55.18 | 36,969,680 | +0.13(+0.23%) |
Oct 22, 2018 | 55.15 | 55.61 | 54.55 | 55.06 | 30,275,600 | +0.23(+0.43%) |
Oct 19, 2018 | 54.67 | 55.52 | 54.39 | 54.82 | 25,352,000 | +0.42(+0.78%) |
Oct 18, 2018 | 56.09 | 56.09 | 53.85 | 54.40 | 41,886,220 | -1.39(-2.48%) |
Oct 17, 2018 | 56.32 | 56.45 | 55.11 | 55.78 | 29,332,620 | -0.28(-0.50%) |
Oct 16, 2018 | 55.23 | 56.21 | 55.12 | 56.06 | 38,549,100 | +1.45(+2.66%) |
Oct 15, 2018 | 55.45 | 55.67 | 54.45 | 54.61 | 27,447,440 | -0.89(-1.61%) |
Oct 12, 2018 | 55.40 | 55.75 | 54.32 | 55.50 | 42,026,000 | +1.54(+2.85%) |
Oct 11, 2018 | 53.65 | 55.32 | 53.41 | 53.97 | 58,996,080 | -0.09(-0.18%) |
Oct 10, 2018 | 56.55 | 56.61 | 54.06 | 54.06 | 53,493,440 | -2.88(-5.06%) |
Oct 09, 2018 | 57.31 | 57.72 | 56.88 | 56.94 | 26,175,080 | -0.51(-0.88%) |
Oct 08, 2018 | 57.51 | 58.40 | 56.37 | 57.45 | 38,642,920 | -0.42(-0.72%) |
Oct 05, 2018 | 58.38 | 58.67 | 57.26 | 57.87 | 23,688,000 | -0.54(-0.93%) |
Oct 04, 2018 | 59.77 | 59.88 | 57.78 | 58.41 | 44,183,340 | -1.74(-2.89%) |
Oct 03, 2018 | 60.25 | 60.32 | 59.69 | 60.15 | 25,122,840 | +0.14(+0.24%) |
Oct 02, 2018 | 59.55 | 60.50 | 59.33 | 60.01 | 33,756,900 | +0.24(+0.40%) |
Oct 01, 2018 | 59.99 | 60.49 | 59.52 | 59.77 | 27,129,760 | +0.09(+0.15%) |
Sep 28, 2018 | 59.59 | 59.77 | 59.23 | 59.67 | 27,612,000 | -0.06(-0.10%) |
Sep 27, 2018 | 59.34 | 60.10 | 59.18 | 59.73 | 24,893,760 | +0.71(+1.20%) |
Sep 26, 2018 | 59.26 | 59.71 | 58.74 | 59.02 | 29,244,060 | -0.21(-0.35%) |
Sep 25, 2018 | 58.81 | 59.34 | 58.40 | 59.23 | 19,552,860 | +0.56(+0.96%) |
Sep 24, 2018 | 57.86 | 58.90 | 57.35 | 58.67 | 25,411,480 | +0.36(+0.62%) |
Sep 21, 2018 | 59.60 | 59.61 | 58.30 | 58.30 | 88,110,000 | -1.04(-1.75%) |
Sep 20, 2018 | 59.00 | 59.49 | 58.67 | 59.34 | 24,504,620 | +0.79(+1.35%) |
Sep 19, 2018 | 58.25 | 58.66 | 57.73 | 58.55 | 23,806,960 | +0.49(+0.85%) |
Sep 18, 2018 | 57.85 | 58.80 | 57.85 | 58.06 | 24,073,040 | +0.26(+0.45%) |
Sep 17, 2018 | 58.51 | 58.86 | 57.70 | 57.80 | 26,088,040 | -0.82(-1.41%) |
Sep 14, 2018 | 58.95 | 59.02 | 58.42 | 58.63 | 18,878,000 | -0.14(-0.24%) |
Sep 13, 2018 | 58.54 | 58.93 | 58.14 | 58.77 | 28,516,600 | +0.63(+1.08%) |
Sep 12, 2018 | 58.64 | 58.93 | 57.92 | 58.14 | 25,905,540 | -0.73(-1.23%) |
Sep 11, 2018 | 58.08 | 58.93 | 57.81 | 58.87 | 24,191,200 | +0.64(+1.09%) |
Sep 10, 2018 | 58.61 | 58.73 | 58.01 | 58.23 | 22,312,480 | -0.01(-0.02%) |
Sep 07, 2018 | 57.93 | 58.76 | 57.86 | 58.24 | 28,028,000 | -0.33(-0.56%) |
Sep 06, 2018 | 59.31 | 59.31 | 57.60 | 58.57 | 37,762,020 | -0.75(-1.27%) |
Sep 05, 2018 | 59.69 | 59.95 | 58.10 | 59.32 | 41,184,820 | -0.53(-0.88%) |
Sep 04, 2018 | 60.21 | 60.65 | 59.62 | 59.85 | 36,620,520 | -1.06(-1.74%) |
Aug 31, 2018 | 60.91 | 60.91 | 60.91 | 0 | -1.05(-1.69%) | |
Aug 30, 2018 | 62.21 | 62.68 | 61.63 | 61.96 | 26,627,580 | -0.51(-0.81%) |
Aug 29, 2018 | 61.87 | 62.53 | 61.82 | 62.47 | 26,181,920 | +0.91(+1.47%) |
Aug 28, 2018 | 62.06 | 62.13 | 61.43 | 61.56 | 26,058,840 | -0.53(-0.86%) |
Aug 27, 2018 | 61.38 | 62.15 | 61.29 | 62.09 | 23,123,020 | +1.06(+1.73%) |
Aug 24, 2018 | 60.44 | 61.08 | 60.32 | 61.03 | 18,936,000 | +0.76(+1.27%) |
Aug 23, 2018 | 60.36 | 61.06 | 60.21 | 60.27 | 19,801,580 | -0.10(-0.16%) |
Aug 22, 2018 | 60.00 | 60.59 | 59.95 | 60.37 | 17,747,300 | +0.29(+0.48%) |
Aug 21, 2018 | 60.40 | 60.86 | 60.02 | 60.08 | 24,094,860 | -0.31(-0.51%) |
Aug 20, 2018 | 60.25 | 60.55 | 59.73 | 60.39 | 17,411,740 | +0.34(+0.57%) |
Aug 17, 2018 | 60.10 | 60.45 | 59.41 | 60.05 | 27,792,000 | -0.28(-0.46%) |
Aug 16, 2018 | 61.24 | 61.30 | 60.13 | 60.32 | 26,861,140 | -0.39(-0.65%) |
Aug 15, 2018 | 61.46 | 61.76 | 60.48 | 60.72 | 36,568,320 | -1.39(-2.23%) |
Aug 14, 2018 | 61.76 | 62.29 | 61.26 | 62.10 | 26,962,920 | +0.35(+0.57%) |
Aug 13, 2018 | 61.85 | 62.46 | 61.68 | 61.75 | 19,944,560 | -0.13(-0.21%) |
Aug 10, 2018 | 62.15 | 62.28 | 61.60 | 61.88 | 22,178,000 | -0.57(-0.92%) |
Aug 09, 2018 | 62.49 | 62.78 | 62.30 | 62.45 | 16,971,200 | +0.17(+0.28%) |
Aug 08, 2018 | 62.02 | 62.83 | 61.90 | 62.28 | 27,410,320 | +0.17(+0.27%) |
Aug 07, 2018 | 61.85 | 62.56 | 61.81 | 62.11 | 29,872,860 | +0.87(+1.42%) |
Aug 06, 2018 | 61.25 | 61.30 | 60.79 | 61.24 | 21,625,640 | +0.05(+0.09%) |
Aug 03, 2018 | 61.48 | 61.50 | 60.75 | 61.19 | 21,796,000 | -0.12(-0.20%) |
Aug 02, 2018 | 60.30 | 61.49 | 60.24 | 61.31 | 30,599,220 | +0.31(+0.50%) |
Aug 01, 2018 | 61.40 | 61.67 | 60.51 | 61.00 | 31,344,860 | +0.14(+0.23%) |
Jul 31, 2018 | 61.00 | 61.38 | 60.28 | 60.86 | 32,887,360 | -0.12(-0.20%) |
Jul 30, 2018 | 61.40 | 61.75 | 60.57 | 60.99 | 36,994,740 | -0.94(-1.51%) |
Jul 27, 2018 | 63.55 | 63.69 | 61.55 | 61.92 | 42,610,000 | -1.49(-2.35%) |
Jul 26, 2018 | 62.55 | 63.49 | 62.45 | 63.42 | 48,096,240 | +0.23(+0.37%) |
Jul 25, 2018 | 63.29 | 62.40 | 63.19 | 42,766,420 | +0.78(+1.25%) | |
Jul 24, 2018 | 63.13 | 63.27 | 61.78 | 62.40 | 66,346,760 | +2.13(+3.53%) |
Jul 23, 2018 | 59.05 | 60.32 | 59.05 | 60.27 | 52,267,200 | +1.03(+1.74%) |
Jul 20, 2018 | 59.35 | 59.84 | 59.21 | 59.25 | 24,968,000 | -0.10(-0.17%) |
Jul 19, 2018 | 59.55 | 59.97 | 59.17 | 59.35 | 25,522,920 | -0.45(-0.75%) |
Jul 18, 2018 | 59.83 | 60.23 | 59.52 | 59.79 | 27,867,520 | -0.15(-0.24%) |
Jul 17, 2018 | 58.61 | 60.15 | 58.53 | 59.94 | 32,186,220 | +0.75(+1.26%) |
Jul 16, 2018 | 59.47 | 59.55 | 58.96 | 59.19 | 21,101,920 | -0.25(-0.42%) |
Jul 13, 2018 | 59.25 | 59.77 | 59.00 | 59.44 | 24,441,440 | +0.27(+0.45%) |
Jul 12, 2018 | 59.22 | 57.80 | 59.17 | 25,034,020 | +1.48(+2.56%) | |
Jul 11, 2018 | 57.23 | 58.21 | 57.05 | 57.70 | 22,390,560 | +0.05(+0.09%) |
Jul 10, 2018 | 57.85 | 57.98 | 57.48 | 57.64 | 15,938,560 | -0.06(-0.10%) |
Jul 09, 2018 | 57.42 | 57.73 | 57.17 | 57.70 | 18,167,940 | +0.69(+1.22%) |
Jul 06, 2018 | 56.18 | 57.05 | 56.04 | 57.01 | 19,921,580 | +0.79(+1.41%) |
Jul 05, 2018 | 56.37 | 55.42 | 56.21 | 21,323,640 | +1.07(+1.94%) | |
Jul 03, 2018 | 55.14 | 55.14 | 55.14 | 0 | -1.23(-2.18%) | |
Jul 02, 2018 | 54.95 | 56.40 | 54.69 | 56.37 | 24,343,280 | +0.59(+1.06%) |
Jun 29, 2018 | 56.00 | 56.41 | 55.75 | 55.78 | 26,302,420 | +0.07(+0.13%) |
Jun 28, 2018 | 55.10 | 56.10 | 54.80 | 55.71 | 21,448,200 | +0.51(+0.93%) |
Jun 27, 2018 | 56.07 | 56.59 | 55.18 | 55.20 | 25,868,900 | -0.72(-1.29%) |
Jun 26, 2018 | 56.40 | 56.66 | 55.83 | 55.92 | 31,243,960 | -0.32(-0.56%) |
Jun 25, 2018 | 57.18 | 57.20 | 55.64 | 56.24 | 43,143,740 | -1.53(-2.65%) |
Jun 22, 2018 | 57.96 | 58.10 | 57.38 | 57.77 | 26,219,340 | -0.11(-0.19%) |
Jun 21, 2018 | 58.74 | 58.86 | 57.61 | 57.88 | 24,760,420 | -0.61(-1.04%) |
Jun 20, 2018 | 58.77 | 59.31 | 58.46 | 58.49 | 32,969,620 | +0.09(+0.15%) |
Jun 19, 2018 | 57.92 | 58.56 | 57.70 | 58.40 | 32,418,840 | -0.27(-0.46%) |
Jun 18, 2018 | 57.18 | 58.72 | 57.18 | 58.67 | 28,183,440 | +1.06(+1.84%) |
Jun 15, 2018 | 57.61 | 57.61 | 57.61 | 42,449,520 | +0.01(+0.01%) | |
Jun 14, 2018 | 57.19 | 57.77 | 57.03 | 57.61 | 27,015,000 | +0.87(+1.53%) |
Jun 13, 2018 | 57.06 | 57.33 | 56.67 | 56.74 | 30,113,860 | -0.23(-0.40%) |
Jun 12, 2018 | 56.55 | 56.99 | 56.54 | 56.97 | 18,219,160 | +0.47(+0.83%) |
Jun 11, 2018 | 55.93 | 56.86 | 55.93 | 56.50 | 21,585,880 | +0.46(+0.81%) |
Jun 08, 2018 | 55.91 | 56.33 | 55.61 | 56.04 | 25,816,900 | -0.15(-0.27%) |
Jun 07, 2018 | 56.57 | 56.79 | 55.83 | 56.19 | 30,398,840 | -0.65(-1.15%) |
Jun 06, 2018 | 56.29 | 56.84 | 33,955,540 | -0.14(-0.24%) | ||
Jun 05, 2018 | 57.05 | 57.29 | 56.66 | 56.98 | 33,551,600 | +0.02(+0.03%) |
Jun 04, 2018 | 56.12 | 57.09 | 56.10 | 56.96 | 37,718,480 | +0.99(+1.77%) |
Jun 01, 2018 | 54.97 | 56.00 | 54.92 | 55.98 | 48,431,960 | +1.73(+3.18%) |
May 31, 2018 | 53.38 | 54.86 | 53.38 | 54.25 | 61,759,960 | +0.86(+1.61%) |
May 30, 2018 | 53.15 | 53.46 | 52.84 | 53.39 | 22,765,800 | +0.37(+0.71%) |
May 29, 2018 | 53.24 | 53.67 | 52.76 | 53.02 | 37,291,380 | -0.77(-1.43%) |
May 25, 2018 | 53.78 | 53.78 | 53.78 | 0 | -0.18(-0.33%) | |
May 24, 2018 | 53.95 | 54.02 | 53.31 | 53.96 | 15,329,240 | -0.02(-0.04%) |
May 23, 2018 | 53.26 | 54.04 | 53.09 | 53.98 | 21,205,020 | +0.50(+0.93%) |
May 22, 2018 | 54.18 | 54.33 | 53.33 | 53.49 | 21,781,640 | -0.49(-0.91%) |
May 21, 2018 | 53.70 | 54.40 | 53.68 | 53.98 | 20,459,740 | +0.66(+1.24%) |
May 18, 2018 | 53.09 | 53.50 | 53.03 | 53.32 | 31,304,800 | -0.61(-1.13%) |
May 17, 2018 | 53.99 | 54.34 | 53.67 | 53.93 | 20,841,340 | -0.16(-0.29%) |
May 16, 2018 | 53.87 | 54.46 | 53.81 | 54.09 | 21,945,180 | +0.13(+0.24%) |
May 15, 2018 | 54.50 | 54.50 | 53.67 | 53.96 | 29,890,860 | -1.05(-1.91%) |
May 14, 2018 | 55.00 | 55.54 | 54.96 | 55.01 | 30,355,140 | +0.10(+0.18%) |
May 11, 2018 | 54.68 | 55.07 | 54.55 | 54.91 | 25,073,300 | +0.03(+0.06%) |
May 10, 2018 | 54.30 | 55.02 | 54.28 | 54.88 | 28,853,400 | +0.74(+1.37%) |
May 09, 2018 | 52.91 | 54.27 | 52.82 | 54.14 | 40,653,740 | +1.44(+2.74%) |
May 08, 2018 | 52.93 | 53.03 | 52.36 | 52.70 | 24,351,960 | -0.04(-0.08%) |
May 07, 2018 | 52.46 | 53.08 | 52.35 | 52.74 | 29,333,360 | +0.33(+0.63%) |
May 04, 2018 | 50.84 | 52.43 | 50.84 | 52.41 | 38,773,160 | +1.22(+2.39%) |
May 03, 2018 | 50.95 | 51.48 | 50.31 | 51.19 | 36,294,420 | -0.03(-0.06%) |
May 02, 2018 | 51.41 | 52.02 | 51.14 | 51.22 | 32,054,260 | -0.65(-1.25%) |
May 01, 2018 | 50.68 | 51.92 | 50.41 | 51.87 | 28,554,360 | +1.00(+1.96%) |
Apr 30, 2018 | 51.50 | 51.85 | 50.84 | 50.87 | 33,424,000 | -0.64(-1.23%) |
Apr 27, 2018 | 52.30 | 52.48 | 51.28 | 51.50 | 32,395,920 | -0.50(-0.96%) |
Apr 26, 2018 | 51.48 | 52.40 | 50.91 | 52.00 | 41,574,820 | +0.94(+1.85%) |
Apr 25, 2018 | 51.28 | 51.62 | 50.77 | 51.06 | 47,775,480 | +0.06(+0.12%) |
Apr 24, 2018 | 52.60 | 52.85 | 50.53 | 51.00 | 95,184,920 | -2.37(-4.45%) |
Apr 23, 2018 | 53.89 | 54.14 | 53.03 | 53.37 | 46,739,940 | -0.28(-0.51%) |
Apr 20, 2018 | 54.10 | 54.62 | 53.48 | 53.65 | 37,793,720 | -0.74(-1.36%) |
Apr 19, 2018 | 53.47 | 54.71 | 53.41 | 54.38 | 34,940,200 | +0.78(+1.46%) |
Apr 18, 2018 | 53.87 | 53.87 | 53.31 | 53.60 | 26,866,480 | -0.10(-0.19%) |
Apr 17, 2018 | 52.57 | 53.89 | 52.41 | 53.71 | 46,399,760 | +1.81(+3.49%) |
Apr 16, 2018 | 51.85 | 52.16 | 51.34 | 51.90 | 24,157,140 | +0.44(+0.85%) |
Apr 13, 2018 | 52.04 | 52.32 | 51.15 | 51.46 | 24,460,340 | -0.16(-0.31%) |
Apr 12, 2018 | 51.25 | 52.03 | 51.07 | 51.63 | 27,182,380 | +0.63(+1.23%) |
Apr 11, 2018 | 51.40 | 51.57 | 50.79 | 51.00 | 29,656,560 | -0.58(-1.13%) |
Apr 10, 2018 | 51.32 | 51.81 | 50.57 | 51.58 | 40,587,840 | +0.81(+1.59%) |
Apr 09, 2018 | 50.84 | 51.98 | 50.70 | 50.77 | 35,025,900 | +0.42(+0.84%) |
Apr 06, 2018 | 51.00 | 51.57 | 50.15 | 50.35 | 34,928,600 | -1.04(-2.02%) |
Apr 05, 2018 | 52.07 | 52.14 | 51.01 | 51.39 | 26,917,860 | +0.13(+0.26%) |
Apr 04, 2018 | 49.67 | 51.44 | 49.65 | 51.26 | 49,668,760 | +0.59(+1.16%) |
Apr 03, 2018 | 50.70 | 51.05 | 49.70 | 50.67 | 45,488,360 | +0.35(+0.69%) |