Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.73 | 56.12 | 55.43 | 55.80 | 1,217,847 | +0.07(+0.12%) |
Nov 27, 2019 | 55.73 | 56.01 | 55.49 | 55.73 | 1,828,535 | +0.10(+0.18%) |
Nov 26, 2019 | 54.73 | 55.67 | 54.48 | 55.63 | 2,097,433 | +0.98(+1.79%) |
Nov 25, 2019 | 54.91 | 55.02 | 54.47 | 54.66 | 1,486,034 | -0.14(-0.26%) |
Nov 22, 2019 | 55.19 | 55.44 | 54.64 | 54.80 | 1,146,822 | -0.18(-0.32%) |
Nov 21, 2019 | 55.39 | 55.60 | 54.97 | 54.98 | 1,894,132 | -0.56(-1.01%) |
Nov 20, 2019 | 55.49 | 55.57 | 55.08 | 55.54 | 1,779,125 | +0.05(+0.09%) |
Nov 19, 2019 | 55.52 | 55.61 | 55.32 | 55.49 | 1,260,159 | -0.09(-0.17%) |
Nov 18, 2019 | 55.18 | 55.64 | 54.74 | 55.58 | 1,927,369 | +0.65(+1.19%) |
Nov 15, 2019 | 54.34 | 55.11 | 54.17 | 54.93 | 2,087,047 | +0.52(+0.95%) |
Nov 14, 2019 | 54.83 | 54.94 | 54.18 | 54.41 | 1,883,806 | -0.31(-0.56%) |
Nov 13, 2019 | 54.44 | 54.90 | 54.20 | 54.71 | 2,408,561 | +0.37(+0.69%) |
Nov 12, 2019 | 53.94 | 54.50 | 53.75 | 54.34 | 1,824,766 | +0.42(+0.79%) |
Nov 11, 2019 | 54.22 | 54.26 | 53.55 | 53.92 | 1,208,936 | -0.44(-0.81%) |
Nov 08, 2019 | 54.39 | 54.71 | 54.06 | 54.36 | 1,591,566 | +0.22(+0.41%) |
Nov 07, 2019 | 54.63 | 54.71 | 53.69 | 54.14 | 1,780,449 | -0.58(-1.06%) |
Nov 06, 2019 | 54.41 | 55.31 | 54.34 | 54.71 | 3,569,007 | +0.76(+1.40%) |
Nov 05, 2019 | 54.15 | 54.36 | 53.82 | 53.96 | 1,767,451 | -0.03(-0.06%) |
Nov 04, 2019 | 54.12 | 54.26 | 53.57 | 53.99 | 1,793,925 | -0.10(-0.19%) |
Nov 01, 2019 | 53.92 | 54.38 | 53.76 | 54.09 | 2,193,348 | +0.13(+0.24%) |
Oct 31, 2019 | 54.26 | 54.43 | 53.49 | 53.97 | 2,143,365 | -0.30(-0.55%) |
Oct 30, 2019 | 53.79 | 54.35 | 53.41 | 54.26 | 3,043,386 | +0.86(+1.61%) |
Oct 29, 2019 | 53.52 | 54.67 | 52.29 | 53.41 | 5,634,283 | +1.54(+2.96%) |
Oct 28, 2019 | 51.89 | 52.04 | 51.52 | 51.87 | 3,121,024 | +0.14(+0.28%) |
Oct 25, 2019 | 52.46 | 52.60 | 51.52 | 51.72 | 1,758,375 | -0.65(-1.25%) |
Oct 24, 2019 | 52.63 | 52.63 | 51.87 | 52.38 | 1,216,579 | -0.47(-0.88%) |
Oct 23, 2019 | 52.76 | 52.94 | 52.57 | 52.85 | 1,130,822 | +0.11(+0.21%) |
Oct 22, 2019 | 53.10 | 53.33 | 52.68 | 52.74 | 1,476,976 | -0.36(-0.67%) |
Oct 21, 2019 | 52.86 | 53.42 | 52.63 | 53.09 | 1,593,410 | +0.48(+0.90%) |
Oct 18, 2019 | 52.87 | 53.37 | 52.51 | 52.62 | 2,168,509 | -0.23(-0.43%) |
Oct 17, 2019 | 52.06 | 53.04 | 51.86 | 52.85 | 1,748,629 | +0.75(+1.43%) |
Oct 16, 2019 | 52.68 | 53.02 | 51.94 | 52.10 | 2,359,504 | -0.51(-0.97%) |
Oct 15, 2019 | 53.01 | 53.21 | 52.01 | 52.61 | 1,933,697 | -0.39(-0.74%) |
Oct 14, 2019 | 52.95 | 53.09 | 52.32 | 53.00 | 1,951,709 | +0.22(+0.42%) |
Oct 11, 2019 | 52.88 | 53.19 | 52.50 | 52.78 | 1,455,247 | -0.20(-0.38%) |
Oct 10, 2019 | 52.42 | 53.09 | 52.42 | 52.98 | 1,213,660 | +0.21(+0.40%) |
Oct 09, 2019 | 52.67 | 52.86 | 52.46 | 52.77 | 1,110,434 | +0.24(+0.45%) |
Oct 08, 2019 | 53.22 | 53.26 | 52.51 | 52.53 | 2,005,764 | -0.71(-1.34%) |
Oct 07, 2019 | 53.22 | 53.70 | 52.90 | 53.25 | 1,553,136 | -0.13(-0.24%) |
Oct 04, 2019 | 53.10 | 53.40 | 52.86 | 53.37 | 1,194,263 | +0.36(+0.67%) |
Oct 03, 2019 | 52.89 | 53.23 | 52.34 | 53.02 | 2,075,083 | +0.36(+0.68%) |
Oct 02, 2019 | 53.49 | 53.85 | 52.31 | 52.66 | 1,894,358 | -0.94(-1.76%) |
Oct 01, 2019 | 54.71 | 54.96 | 53.45 | 53.60 | 1,909,152 | -1.06(-1.94%) |
Sep 30, 2019 | 54.45 | 54.89 | 54.29 | 54.66 | 2,451,965 | +0.21(+0.39%) |
Sep 27, 2019 | 54.68 | 54.77 | 54.29 | 54.45 | 2,016,769 | -0.09(-0.17%) |
Sep 26, 2019 | 55.00 | 55.21 | 54.21 | 54.54 | 1,946,302 | +0.13(+0.23%) |
Sep 25, 2019 | 54.38 | 54.78 | 54.21 | 54.42 | 1,665,642 | +0.14(+0.25%) |
Sep 24, 2019 | 53.97 | 54.39 | 53.84 | 54.28 | 2,230,807 | +0.53(+0.98%) |
Sep 23, 2019 | 54.23 | 54.42 | 53.42 | 53.75 | 1,556,930 | -0.38(-0.71%) |
Sep 20, 2019 | 54.30 | 54.60 | 54.09 | 54.14 | 3,407,742 | -0.01(-0.02%) |
Sep 19, 2019 | 54.18 | 54.34 | 53.91 | 54.15 | 1,202,535 | +0.11(+0.20%) |
Sep 18, 2019 | 54.74 | 54.84 | 53.48 | 54.04 | 2,422,220 | -0.46(-0.84%) |
Sep 17, 2019 | 54.21 | 54.88 | 54.11 | 54.49 | 2,023,462 | +0.31(+0.58%) |
Sep 16, 2019 | 53.86 | 54.41 | 53.56 | 54.18 | 1,852,969 | +0.37(+0.68%) |
Sep 13, 2019 | 53.73 | 54.34 | 53.60 | 53.81 | 1,964,030 | -0.30(-0.55%) |
Sep 12, 2019 | 54.76 | 54.76 | 53.92 | 54.11 | 1,367,840 | -0.08(-0.14%) |
Sep 11, 2019 | 53.46 | 54.27 | 53.20 | 54.19 | 2,530,847 | +0.73(+1.37%) |
Sep 10, 2019 | 54.24 | 54.51 | 53.09 | 53.46 | 4,398,844 | -1.05(-1.93%) |
Sep 09, 2019 | 54.58 | 54.75 | 54.04 | 54.51 | 1,835,600 | -0.04(-0.08%) |
Sep 06, 2019 | 54.64 | 54.82 | 54.23 | 54.55 | 3,113,561 | +1.17(+2.20%) |
Sep 05, 2019 | 54.12 | 54.16 | 53.30 | 53.38 | 1,942,870 | -0.42(-0.79%) |
Sep 04, 2019 | 54.09 | 54.28 | 53.35 | 53.81 | 2,547,607 | -0.31(-0.57%) |
Sep 03, 2019 | 53.52 | 54.12 | 53.09 | 54.11 | 2,357,014 | +0.76(+1.43%) |
Aug 30, 2019 | 53.47 | 54.08 | 53.33 | 53.35 | 2,742,274 | +0.35(+0.66%) |
Aug 29, 2019 | 53.03 | 53.18 | 52.49 | 53.00 | 3,535,238 | +0.38(+0.72%) |
Aug 28, 2019 | 52.40 | 52.84 | 52.19 | 52.62 | 2,787,022 | +0.35(+0.66%) |
Aug 27, 2019 | 53.42 | 53.50 | 52.12 | 52.27 | 3,254,276 | -1.30(-2.44%) |
Aug 26, 2019 | 53.40 | 53.82 | 53.14 | 53.58 | 2,877,392 | +0.34(+0.63%) |
Aug 23, 2019 | 53.78 | 53.89 | 52.74 | 53.24 | 3,773,045 | -0.52(-0.97%) |
Aug 22, 2019 | 53.39 | 53.93 | 53.12 | 53.76 | 1,836,252 | +0.44(+0.82%) |
Aug 21, 2019 | 53.49 | 53.73 | 52.89 | 53.33 | 1,618,392 | +0.10(+0.19%) |
Aug 20, 2019 | 54.09 | 54.09 | 52.86 | 53.23 | 2,768,120 | -1.01(-1.86%) |
Aug 19, 2019 | 53.73 | 54.31 | 53.47 | 54.24 | 2,125,009 | +0.55(+1.02%) |
Aug 16, 2019 | 53.78 | 54.22 | 53.38 | 53.69 | 2,944,688 | +0.22(+0.41%) |
Aug 15, 2019 | 52.19 | 53.70 | 51.68 | 53.47 | 4,360,095 | +1.66(+3.20%) |
Aug 14, 2019 | 52.59 | 52.65 | 51.78 | 51.81 | 1,930,923 | -0.97(-1.83%) |
Aug 13, 2019 | 51.99 | 53.01 | 51.88 | 52.78 | 2,717,554 | +0.91(+1.75%) |
Aug 12, 2019 | 52.22 | 52.49 | 51.53 | 51.87 | 2,244,986 | -0.47(-0.90%) |
Aug 09, 2019 | 52.66 | 53.19 | 52.33 | 52.34 | 2,002,526 | -0.26(-0.50%) |
Aug 08, 2019 | 51.36 | 52.69 | 51.24 | 52.60 | 3,494,732 | +0.83(+1.61%) |
Aug 07, 2019 | 51.73 | 52.07 | 50.67 | 51.77 | 3,670,899 | -0.13(-0.26%) |
Aug 06, 2019 | 52.19 | 52.27 | 51.28 | 51.90 | 3,926,065 | -0.08(-0.15%) |
Aug 05, 2019 | 52.72 | 53.15 | 51.79 | 51.98 | 3,705,156 | -1.39(-2.60%) |
Aug 02, 2019 | 53.10 | 53.86 | 52.99 | 53.37 | 3,949,337 | -0.19(-0.36%) |
Aug 01, 2019 | 51.29 | 55.21 | 51.19 | 53.56 | 12,987,319 | +4.55(+9.29%) |
Jul 31, 2019 | 49.03 | 49.38 | 48.26 | 49.01 | 5,833,414 | -0.29(-0.58%) |
Jul 30, 2019 | 49.30 | 49.36 | 48.58 | 49.30 | 2,851,945 | +0.12(+0.24%) |
Jul 29, 2019 | 49.46 | 49.76 | 48.89 | 49.18 | 2,214,153 | -0.26(-0.53%) |
Jul 26, 2019 | 49.25 | 50.07 | 48.99 | 49.44 | 3,310,220 | +0.30(+0.62%) |
Jul 25, 2019 | 48.92 | 49.62 | 48.66 | 49.14 | 3,514,875 | +0.09(+0.19%) |
Jul 24, 2019 | 49.04 | 49.29 | 48.64 | 49.04 | 3,538,494 | +0.04(+0.09%) |
Jul 23, 2019 | 47.81 | 49.24 | 47.76 | 49.00 | 4,319,592 | +1.41(+2.95%) |
Jul 22, 2019 | 47.72 | 47.86 | 47.10 | 47.59 | 2,606,579 | -0.03(-0.07%) |
Jul 19, 2019 | 47.99 | 48.10 | 47.61 | 47.63 | 2,378,274 | -0.34(-0.70%) |
Jul 18, 2019 | 47.27 | 48.49 | 46.94 | 47.97 | 4,054,322 | +0.82(+1.75%) |
Jul 17, 2019 | 46.53 | 47.22 | 46.21 | 47.14 | 2,843,335 | +0.66(+1.41%) |
Jul 16, 2019 | 46.39 | 46.58 | 46.22 | 46.48 | 2,064,525 | +0.19(+0.40%) |
Jul 15, 2019 | 46.00 | 46.63 | 45.97 | 46.30 | 2,303,405 | +0.38(+0.82%) |
Jul 12, 2019 | 46.15 | 46.41 | 45.79 | 45.92 | 1,664,554 | -0.04(-0.09%) |
Jul 11, 2019 | 46.40 | 46.58 | 45.75 | 45.96 | 1,975,319 | -0.15(-0.33%) |
Jul 10, 2019 | 46.42 | 46.58 | 45.99 | 46.11 | 3,067,080 | -0.06(-0.13%) |
Jul 09, 2019 | 46.63 | 46.68 | 45.75 | 46.17 | 3,555,323 | -0.49(-1.05%) |
Jul 08, 2019 | 46.76 | 47.23 | 46.60 | 46.66 | 2,201,751 | -0.29(-0.61%) |
Jul 05, 2019 | 48.29 | 48.32 | 46.18 | 46.95 | 4,932,127 | -0.76(-1.59%) |
Jul 03, 2019 | 44.95 | 48.16 | 44.93 | 47.70 | 6,721,179 | +2.83(+6.30%) |
Jul 02, 2019 | 45.02 | 45.30 | 44.76 | 44.88 | 2,804,682 | -0.06(-0.13%) |
Jul 01, 2019 | 45.38 | 45.83 | 44.82 | 44.93 | 3,078,549 | -0.16(-0.35%) |
Jun 28, 2019 | 44.83 | 45.33 | 44.71 | 45.09 | 3,502,787 | +0.32(+0.71%) |
Jun 27, 2019 | 44.61 | 45.01 | 44.36 | 44.77 | 3,060,190 | -0.22(-0.49%) |
Jun 26, 2019 | 45.17 | 45.52 | 44.43 | 44.99 | 3,891,310 | -0.91(-1.98%) |
Jun 25, 2019 | 46.47 | 46.53 | 45.66 | 45.90 | 3,149,403 | -1.06(-2.26%) |
Jun 24, 2019 | 46.85 | 47.03 | 46.68 | 46.96 | 2,052,588 | +0.17(+0.36%) |
Jun 21, 2019 | 46.53 | 47.61 | 46.39 | 46.79 | 5,074,325 | +0.34(+0.72%) |
Jun 20, 2019 | 46.35 | 46.51 | 45.98 | 46.46 | 1,890,458 | +0.11(+0.24%) |
Jun 19, 2019 | 46.64 | 46.67 | 46.00 | 46.35 | 3,233,233 | -0.37(-0.79%) |
Jun 18, 2019 | 47.76 | 48.14 | 46.62 | 46.72 | 2,252,278 | -0.88(-1.86%) |
Jun 17, 2019 | 47.94 | 48.02 | 47.32 | 47.60 | 1,739,591 | -0.07(-0.14%) |
Jun 14, 2019 | 47.64 | 47.89 | 47.49 | 47.67 | 1,533,523 | +0.02(+0.04%) |
Jun 13, 2019 | 47.41 | 47.81 | 47.27 | 47.65 | 2,105,944 | +0.33(+0.69%) |
Jun 12, 2019 | 47.11 | 47.58 | 47.11 | 47.33 | 2,480,237 | +0.47(+1.01%) |
Jun 11, 2019 | 46.10 | 46.91 | 46.10 | 46.85 | 1,683,574 | +0.75(+1.62%) |
Jun 10, 2019 | 47.28 | 47.31 | 45.86 | 46.10 | 2,016,611 | -1.03(-2.18%) |
Jun 07, 2019 | 47.19 | 47.56 | 47.06 | 47.13 | 1,947,286 | +0.19(+0.39%) |
Jun 06, 2019 | 46.37 | 47.14 | 46.07 | 46.95 | 2,197,181 | +0.64(+1.38%) |
Jun 05, 2019 | 46.54 | 46.59 | 45.84 | 46.31 | 2,318,953 | +0.35(+0.75%) |
Jun 04, 2019 | 45.46 | 46.14 | 45.46 | 45.96 | 2,078,452 | +0.67(+1.49%) |
Jun 03, 2019 | 44.24 | 45.38 | 44.14 | 45.29 | 3,130,318 | +1.04(+2.36%) |
May 31, 2019 | 43.31 | 44.38 | 43.22 | 44.24 | 3,344,552 | +0.87(+2.00%) |
May 30, 2019 | 44.06 | 44.36 | 43.17 | 43.38 | 3,451,091 | -0.59(-1.34%) |
May 29, 2019 | 45.05 | 45.10 | 43.48 | 43.97 | 4,705,288 | -1.47(-3.23%) |
May 28, 2019 | 47.17 | 47.25 | 45.43 | 45.43 | 3,797,635 | -1.67(-3.54%) |
May 24, 2019 | 47.59 | 47.67 | 47.07 | 47.10 | 1,139,975 | -0.44(-0.93%) |
May 23, 2019 | 47.15 | 47.60 | 46.92 | 47.54 | 1,605,523 | +0.22(+0.46%) |
May 22, 2019 | 47.12 | 47.36 | 46.89 | 47.32 | 989,318 | +0.24(+0.51%) |
May 21, 2019 | 47.28 | 47.61 | 47.06 | 47.08 | 1,319,177 | +0.08(+0.18%) |
May 20, 2019 | 47.17 | 47.44 | 46.85 | 47.00 | 1,979,424 | -0.48(-1.02%) |
May 17, 2019 | 47.52 | 48.04 | 47.34 | 47.48 | 1,916,811 | -0.32(-0.66%) |
May 16, 2019 | 47.87 | 48.28 | 47.62 | 47.80 | 1,621,826 | +0.03(+0.05%) |
May 15, 2019 | 47.55 | 48.21 | 47.33 | 47.77 | 1,811,414 | +0.17(+0.35%) |
May 14, 2019 | 48.02 | 48.16 | 47.51 | 47.61 | 2,811,129 | -0.51(-1.06%) |
May 13, 2019 | 48.43 | 48.47 | 47.42 | 48.12 | 3,468,124 | -0.72(-1.47%) |
May 10, 2019 | 48.02 | 48.94 | 47.61 | 48.83 | 2,875,817 | +0.71(+1.47%) |
May 09, 2019 | 47.37 | 48.23 | 47.19 | 48.12 | 2,412,911 | +0.45(+0.94%) |
May 08, 2019 | 47.62 | 47.98 | 46.97 | 47.67 | 2,385,915 | +0.08(+0.18%) |
May 07, 2019 | 47.75 | 47.92 | 47.09 | 47.59 | 2,701,310 | -0.21(-0.44%) |
May 06, 2019 | 46.47 | 47.88 | 46.41 | 47.80 | 3,320,242 | +0.77(+1.65%) |
May 03, 2019 | 47.81 | 47.81 | 46.97 | 47.02 | 3,634,040 | -0.76(-1.59%) |
May 02, 2019 | 47.42 | 48.49 | 46.98 | 47.78 | 7,122,505 | -1.67(-3.38%) |
May 01, 2019 | 50.19 | 50.33 | 49.34 | 49.46 | 3,405,647 | -0.76(-1.51%) |
Apr 30, 2019 | 49.73 | 50.35 | 49.66 | 50.21 | 3,360,229 | +0.55(+1.11%) |
Apr 29, 2019 | 49.51 | 49.84 | 49.34 | 49.66 | 2,471,029 | +0.20(+0.40%) |
Apr 26, 2019 | 48.46 | 49.61 | 48.37 | 49.46 | 2,546,422 | +1.22(+2.52%) |
Apr 25, 2019 | 48.57 | 48.69 | 48.21 | 48.25 | 1,986,946 | -0.52(-1.08%) |
Apr 24, 2019 | 48.63 | 48.93 | 48.40 | 48.77 | 2,116,999 | +0.12(+0.24%) |
Apr 23, 2019 | 48.52 | 48.81 | 48.30 | 48.66 | 2,525,334 | +0.06(+0.12%) |
Apr 22, 2019 | 48.72 | 48.97 | 48.47 | 48.60 | 2,546,438 | -0.07(-0.15%) |
Apr 18, 2019 | 48.51 | 48.79 | 48.07 | 48.67 | 1,451,598 | +0.30(+0.62%) |
Apr 17, 2019 | 48.75 | 48.75 | 48.01 | 48.37 | 1,475,536 | -0.25(-0.51%) |
Apr 16, 2019 | 48.55 | 49.02 | 48.33 | 48.62 | 2,331,579 | +0.03(+0.07%) |
Apr 15, 2019 | 48.04 | 48.62 | 47.85 | 48.59 | 1,918,076 | +0.65(+1.35%) |
Apr 12, 2019 | 47.77 | 48.17 | 47.70 | 47.94 | 2,053,469 | +0.18(+0.38%) |
Apr 11, 2019 | 48.11 | 48.22 | 47.37 | 47.76 | 2,211,472 | -0.17(-0.35%) |
Apr 10, 2019 | 47.67 | 47.93 | 47.33 | 47.92 | 3,450,252 | +0.32(+0.68%) |
Apr 09, 2019 | 47.77 | 47.96 | 47.26 | 47.60 | 2,744,234 | -0.28(-0.59%) |
Apr 08, 2019 | 47.25 | 47.94 | 47.25 | 47.88 | 2,292,937 | +0.58(+1.23%) |
Apr 05, 2019 | 46.90 | 47.32 | 46.72 | 47.30 | 2,046,144 | +0.29(+0.62%) |
Apr 04, 2019 | 47.22 | 47.37 | 46.84 | 47.01 | 1,777,032 | -0.17(-0.37%) |
Apr 03, 2019 | 46.81 | 47.29 | 46.60 | 47.18 | 2,998,068 | +0.26(+0.55%) |
Apr 02, 2019 | 46.82 | 47.14 | 46.56 | 46.92 | 4,915,217 | +0.27(+0.59%) |
Apr 01, 2019 | 47.88 | 48.01 | 46.22 | 46.65 | 3,821,105 | -1.13(-2.37%) |
Mar 29, 2019 | 47.37 | 47.87 | 47.34 | 47.78 | 1,889,792 | +0.34(+0.72%) |
Mar 28, 2019 | 47.60 | 47.93 | 47.30 | 47.44 | 1,296,254 | +0.03(+0.05%) |
Mar 27, 2019 | 47.86 | 48.14 | 47.21 | 47.42 | 2,925,962 | -0.52(-1.09%) |
Mar 26, 2019 | 47.22 | 47.97 | 47.22 | 47.94 | 2,564,968 | +0.75(+1.59%) |
Mar 25, 2019 | 47.29 | 47.40 | 46.90 | 47.19 | 2,432,895 | -0.06(-0.12%) |
Mar 22, 2019 | 46.92 | 47.67 | 46.88 | 47.25 | 3,833,262 | +0.22(+0.46%) |
Mar 21, 2019 | 45.18 | 47.26 | 45.05 | 47.03 | 5,012,970 | +1.97(+4.38%) |
Mar 20, 2019 | 45.43 | 45.68 | 45.01 | 45.06 | 3,401,466 | -0.25(-0.55%) |
Mar 19, 2019 | 45.11 | 45.61 | 45.05 | 45.31 | 2,972,609 | +0.12(+0.26%) |
Mar 18, 2019 | 45.19 | 45.39 | 45.02 | 45.19 | 1,882,908 | +0.00(+0.00%) |
Mar 15, 2019 | 44.93 | 45.22 | 44.73 | 45.19 | 4,198,564 | +0.38(+0.85%) |
Mar 14, 2019 | 44.80 | 45.11 | 44.48 | 44.81 | 2,952,155 | +0.17(+0.37%) |
Mar 13, 2019 | 45.10 | 45.13 | 44.25 | 44.64 | 3,591,742 | -0.46(-1.02%) |
Mar 12, 2019 | 45.28 | 45.54 | 45.09 | 45.10 | 2,905,535 | +0.01(+0.02%) |
Mar 11, 2019 | 45.23 | 45.23 | 44.68 | 45.09 | 5,032,870 | -0.34(-0.75%) |
Mar 08, 2019 | 45.41 | 45.70 | 45.25 | 45.43 | 2,671,671 | +0.22(+0.48%) |
Mar 07, 2019 | 45.33 | 45.63 | 45.15 | 45.22 | 2,440,718 | -0.14(-0.31%) |
Mar 06, 2019 | 45.63 | 45.76 | 45.03 | 45.36 | 2,370,586 | -0.25(-0.55%) |
Mar 05, 2019 | 45.45 | 45.78 | 45.30 | 45.61 | 2,101,306 | +0.13(+0.29%) |
Mar 04, 2019 | 46.96 | 47.05 | 45.13 | 45.48 | 4,190,848 | -1.39(-2.97%) |
Mar 01, 2019 | 46.51 | 46.88 | 46.40 | 46.87 | 2,940,453 | +0.48(+1.03%) |
Feb 28, 2019 | 46.07 | 46.48 | 45.82 | 46.39 | 3,529,025 | +0.41(+0.90%) |
Feb 27, 2019 | 46.17 | 46.32 | 45.72 | 45.98 | 3,650,539 | -0.13(-0.29%) |
Feb 26, 2019 | 46.29 | 46.49 | 45.75 | 46.11 | 3,438,130 | +0.21(+0.47%) |
Feb 25, 2019 | 46.97 | 46.97 | 45.70 | 45.89 | 5,064,312 | -0.88(-1.89%) |
Feb 22, 2019 | 46.68 | 46.97 | 45.97 | 46.78 | 6,731,934 | -1.32(-2.74%) |
Feb 21, 2019 | 48.19 | 48.25 | 47.58 | 48.09 | 2,686,240 | -0.10(-0.21%) |
Feb 20, 2019 | 47.31 | 48.49 | 47.16 | 48.19 | 3,731,447 | +0.85(+1.79%) |
Feb 19, 2019 | 46.79 | 47.92 | 46.76 | 47.34 | 5,198,161 | +0.52(+1.11%) |
Feb 15, 2019 | 47.02 | 47.06 | 45.94 | 46.83 | 8,875,573 | +0.17(+0.37%) |
Feb 14, 2019 | 46.78 | 47.38 | 46.54 | 46.65 | 4,116,563 | -0.31(-0.67%) |
Feb 13, 2019 | 46.75 | 47.01 | 46.36 | 46.97 | 3,918,325 | +0.35(+0.76%) |
Feb 12, 2019 | 45.84 | 46.75 | 45.84 | 46.61 | 4,478,151 | +0.71(+1.54%) |
Feb 11, 2019 | 45.93 | 46.13 | 44.64 | 45.90 | 7,028,321 | +0.26(+0.56%) |
Feb 08, 2019 | 45.61 | 46.09 | 45.20 | 45.65 | 6,448,380 | -0.40(-0.86%) |
Feb 07, 2019 | 46.64 | 47.72 | 45.78 | 46.04 | 10,637,313 | -2.74(-5.61%) |
Feb 06, 2019 | 48.76 | 49.05 | 48.39 | 48.78 | 3,251,324 | +0.02(+0.03%) |
Feb 05, 2019 | 48.50 | 48.90 | 48.44 | 48.76 | 2,836,238 | +0.18(+0.37%) |
Feb 04, 2019 | 48.50 | 48.74 | 48.18 | 48.58 | 2,697,051 | +0.18(+0.37%) |
Feb 01, 2019 | 48.82 | 48.99 | 47.91 | 48.40 | 2,809,227 | -0.26(-0.53%) |
Jan 31, 2019 | 47.70 | 48.70 | 47.68 | 48.66 | 3,711,760 | +0.97(+2.04%) |
Jan 30, 2019 | 47.92 | 48.39 | 47.62 | 47.68 | 4,564,065 | -0.33(-0.69%) |
Jan 29, 2019 | 47.81 | 48.12 | 47.71 | 48.01 | 2,132,946 | +0.09(+0.19%) |
Jan 28, 2019 | 47.62 | 47.94 | 47.23 | 47.92 | 2,036,782 | +0.28(+0.59%) |
Jan 25, 2019 | 47.66 | 48.05 | 47.54 | 47.64 | 2,096,217 | +0.10(+0.21%) |
Jan 24, 2019 | 48.04 | 48.05 | 47.36 | 47.54 | 3,314,350 | -1.21(-2.49%) |
Jan 23, 2019 | 48.41 | 48.85 | 48.32 | 48.75 | 3,725,885 | +0.35(+0.73%) |
Jan 22, 2019 | 48.94 | 49.14 | 47.94 | 48.40 | 2,741,931 | -0.60(-1.23%) |
Jan 18, 2019 | 49.09 | 49.43 | 48.85 | 49.00 | 2,915,105 | +0.12(+0.25%) |
Jan 17, 2019 | 48.60 | 49.08 | 48.34 | 48.88 | 1,655,997 | +0.13(+0.27%) |
Jan 16, 2019 | 48.78 | 48.98 | 48.56 | 48.75 | 2,352,377 | -0.16(-0.32%) |
Jan 15, 2019 | 48.34 | 48.99 | 48.33 | 48.90 | 1,743,955 | +0.63(+1.32%) |
Jan 14, 2019 | 48.14 | 48.44 | 47.86 | 48.27 | 2,972,474 | -0.03(-0.07%) |
Jan 11, 2019 | 48.24 | 48.36 | 47.76 | 48.30 | 1,737,469 | +0.24(+0.50%) |
Jan 10, 2019 | 47.82 | 48.20 | 47.55 | 48.06 | 2,523,496 | +0.28(+0.59%) |
Jan 09, 2019 | 47.67 | 48.26 | 47.58 | 47.78 | 3,029,117 | +0.05(+0.10%) |
Jan 08, 2019 | 47.45 | 47.82 | 47.19 | 47.73 | 2,629,519 | +0.26(+0.56%) |
Jan 07, 2019 | 47.06 | 47.62 | 46.80 | 47.47 | 2,340,854 | +0.22(+0.47%) |
Jan 04, 2019 | 46.85 | 47.50 | 46.73 | 47.25 | 2,300,575 | +0.46(+0.99%) |
Jan 03, 2019 | 46.63 | 47.08 | 46.40 | 46.78 | 2,048,839 | +0.08(+0.18%) |
Jan 02, 2019 | 46.82 | 47.08 | 46.26 | 46.70 | 2,723,876 | -0.31(-0.65%) |
Dec 31, 2018 | 47.16 | 47.37 | 46.63 | 47.01 | 2,538,407 | -0.20(-0.42%) |
Dec 28, 2018 | 47.26 | 47.85 | 46.90 | 47.20 | 2,044,309 | +0.09(+0.19%) |
Dec 27, 2018 | 46.98 | 47.11 | 45.81 | 47.11 | 3,011,583 | -0.01(-0.02%) |
Dec 26, 2018 | 46.22 | 47.15 | 45.44 | 47.12 | 2,563,624 | +1.10(+2.38%) |
Dec 24, 2018 | 47.39 | 47.40 | 45.88 | 46.03 | 1,339,667 | -1.50(-3.16%) |
Dec 21, 2018 | 47.63 | 48.61 | 47.16 | 47.53 | 6,460,629 | +0.26(+0.56%) |
Dec 20, 2018 | 48.22 | 48.33 | 46.58 | 47.26 | 3,988,721 | -1.13(-2.33%) |
Dec 19, 2018 | 49.19 | 49.87 | 48.22 | 48.39 | 4,141,726 | -0.13(-0.27%) |
Dec 18, 2018 | 48.78 | 49.28 | 48.22 | 48.52 | 3,275,531 | -0.31(-0.64%) |
Dec 17, 2018 | 49.64 | 49.93 | 48.44 | 48.84 | 2,883,872 | -0.93(-1.87%) |
Dec 14, 2018 | 50.15 | 50.45 | 49.51 | 49.77 | 3,342,378 | -0.57(-1.13%) |
Dec 13, 2018 | 50.44 | 50.59 | 50.02 | 50.34 | 2,231,141 | +0.04(+0.08%) |
Dec 12, 2018 | 50.50 | 50.64 | 50.06 | 50.30 | 3,300,593 | +0.11(+0.21%) |
Dec 11, 2018 | 49.91 | 50.76 | 49.88 | 50.19 | 2,236,050 | +0.47(+0.95%) |
Dec 10, 2018 | 50.26 | 50.44 | 49.07 | 49.72 | 4,054,723 | -0.45(-0.89%) |
Dec 07, 2018 | 50.50 | 50.50 | 49.64 | 50.16 | 3,287,438 | -0.35(-0.70%) |
Dec 06, 2018 | 50.91 | 51.12 | 49.87 | 50.52 | 4,462,251 | -0.39(-0.76%) |
Dec 04, 2018 | 52.31 | 52.70 | 50.74 | 50.91 | 3,348,806 | -1.14(-2.19%) |