Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 03, 2018 | 52.45 | 52.45 | 51.66 | 52.04 | 3,563,017 | -0.44(-0.83%) |
Nov 30, 2018 | 51.71 | 52.51 | 51.68 | 52.48 | 3,806,034 | +0.79(+1.53%) |
Nov 29, 2018 | 51.13 | 52.02 | 51.10 | 51.69 | 3,270,489 | +0.53(+1.04%) |
Nov 28, 2018 | 50.37 | 51.21 | 50.15 | 51.16 | 2,885,066 | +0.29(+0.56%) |
Nov 27, 2018 | 50.29 | 51.06 | 49.93 | 50.87 | 3,761,426 | +0.61(+1.22%) |
Nov 26, 2018 | 50.41 | 50.64 | 50.01 | 50.26 | 4,085,669 | -0.20(-0.39%) |
Nov 23, 2018 | 50.38 | 50.57 | 49.98 | 50.46 | 1,173,839 | -0.12(-0.24%) |
Nov 21, 2018 | 50.58 | 50.58 | 50.58 | 0 | +0.15(+0.29%) | |
Nov 20, 2018 | 50.91 | 51.40 | 50.30 | 50.43 | 5,151,817 | +0.02(+0.03%) |
Nov 19, 2018 | 50.42 | 50.90 | 49.75 | 50.42 | 5,291,107 | -0.03(-0.06%) |
Nov 16, 2018 | 51.09 | 51.28 | 50.27 | 50.45 | 4,143,251 | -0.65(-1.26%) |
Nov 15, 2018 | 50.74 | 51.11 | 50.14 | 51.09 | 3,147,213 | +0.05(+0.10%) |
Nov 14, 2018 | 50.93 | 51.46 | 50.51 | 51.04 | 4,907,264 | -0.78(-1.51%) |
Nov 13, 2018 | 52.62 | 52.81 | 51.16 | 51.83 | 4,272,436 | -0.72(-1.37%) |
Nov 12, 2018 | 53.07 | 53.52 | 52.39 | 52.55 | 2,750,468 | -0.58(-1.09%) |
Nov 09, 2018 | 53.19 | 53.66 | 52.68 | 53.13 | 2,821,106 | -0.14(-0.26%) |
Nov 08, 2018 | 52.32 | 53.31 | 52.30 | 53.27 | 4,676,517 | +0.74(+1.42%) |
Nov 07, 2018 | 52.92 | 53.04 | 51.67 | 52.52 | 2,957,819 | -0.10(-0.19%) |
Nov 06, 2018 | 51.72 | 52.65 | 51.34 | 52.62 | 6,954,932 | +1.01(+1.96%) |
Nov 05, 2018 | 51.77 | 52.41 | 51.42 | 51.61 | 4,556,414 | +0.12(+0.24%) |
Nov 02, 2018 | 52.11 | 52.49 | 51.12 | 51.49 | 5,876,907 | -0.82(-1.56%) |
Nov 01, 2018 | 53.21 | 53.21 | 51.91 | 52.30 | 7,849,549 | -1.21(-2.26%) |
Oct 31, 2018 | 53.67 | 55.13 | 53.08 | 53.51 | 9,704,256 | -5.21(-8.88%) |
Oct 30, 2018 | 57.93 | 58.86 | 57.57 | 58.73 | 2,459,787 | +1.28(+2.23%) |
Oct 29, 2018 | 56.75 | 58.15 | 56.75 | 57.44 | 1,900,360 | +0.92(+1.63%) |
Oct 26, 2018 | 57.50 | 57.83 | 56.17 | 56.52 | 2,065,507 | -1.14(-1.97%) |
Oct 25, 2018 | 58.25 | 58.31 | 57.43 | 57.66 | 2,833,005 | -0.74(-1.26%) |
Oct 24, 2018 | 58.31 | 59.64 | 58.29 | 58.39 | 3,946,811 | +0.22(+0.38%) |
Oct 23, 2018 | 57.46 | 58.45 | 56.96 | 58.17 | 3,068,150 | +0.48(+0.84%) |
Oct 22, 2018 | 58.46 | 58.80 | 57.52 | 57.69 | 2,116,403 | -0.47(-0.81%) |
Oct 19, 2018 | 57.21 | 58.32 | 57.21 | 58.16 | 3,240,938 | +1.32(+2.31%) |
Oct 18, 2018 | 57.06 | 57.63 | 56.57 | 56.85 | 2,152,922 | -0.07(-0.13%) |
Oct 17, 2018 | 56.86 | 57.38 | 56.45 | 56.92 | 1,675,654 | -0.16(-0.29%) |
Oct 16, 2018 | 56.38 | 57.43 | 56.13 | 57.08 | 2,084,991 | +0.96(+1.72%) |
Oct 15, 2018 | 55.58 | 56.59 | 55.58 | 56.12 | 2,077,581 | +0.59(+1.06%) |
Oct 12, 2018 | 55.51 | 55.76 | 55.16 | 55.53 | 2,017,173 | +0.27(+0.49%) |
Oct 11, 2018 | 56.32 | 56.68 | 55.18 | 55.26 | 3,795,386 | -0.91(-1.61%) |
Oct 10, 2018 | 56.55 | 57.53 | 56.16 | 56.17 | 3,088,526 | -0.21(-0.38%) |
Oct 09, 2018 | 57.35 | 57.48 | 56.26 | 56.38 | 1,822,016 | -1.04(-1.81%) |
Oct 08, 2018 | 56.85 | 57.66 | 56.85 | 57.42 | 2,267,483 | +0.72(+1.27%) |
Oct 05, 2018 | 56.39 | 56.96 | 56.39 | 56.70 | 1,564,426 | +0.20(+0.35%) |
Oct 04, 2018 | 55.53 | 56.63 | 54.54 | 56.50 | 2,697,753 | +0.38(+0.68%) |
Oct 03, 2018 | 57.88 | 58.16 | 55.98 | 56.12 | 3,394,890 | -1.43(-2.48%) |
Oct 02, 2018 | 57.30 | 58.18 | 57.22 | 57.55 | 1,787,754 | +0.43(+0.76%) |
Oct 01, 2018 | 57.26 | 57.51 | 56.95 | 57.12 | 1,816,623 | -0.11(-0.19%) |
Sep 28, 2018 | 57.33 | 57.83 | 57.13 | 57.22 | 2,559,614 | +0.01(+0.01%) |
Sep 27, 2018 | 58.24 | 58.46 | 56.80 | 57.21 | 2,661,226 | -1.55(-2.64%) |
Sep 26, 2018 | 59.05 | 59.53 | 58.73 | 58.77 | 1,598,108 | -0.16(-0.26%) |
Sep 25, 2018 | 59.22 | 59.32 | 58.69 | 58.92 | 1,222,912 | -0.20(-0.33%) |
Sep 24, 2018 | 59.32 | 60.01 | 59.03 | 59.12 | 1,464,949 | -0.68(-1.13%) |
Sep 21, 2018 | 59.61 | 60.01 | 59.27 | 59.80 | 3,448,957 | +0.30(+0.51%) |
Sep 20, 2018 | 59.35 | 59.60 | 58.93 | 59.49 | 2,173,054 | +0.33(+0.55%) |
Sep 19, 2018 | 60.03 | 60.35 | 59.01 | 59.17 | 1,797,411 | -0.78(-1.31%) |
Sep 18, 2018 | 60.26 | 60.43 | 59.21 | 59.95 | 2,999,694 | -1.10(-1.79%) |
Sep 17, 2018 | 61.04 | 61.28 | 60.74 | 61.05 | 1,417,196 | -0.11(-0.19%) |
Sep 14, 2018 | 60.98 | 61.21 | 60.57 | 61.16 | 1,059,306 | +0.03(+0.05%) |
Sep 13, 2018 | 60.93 | 61.16 | 60.41 | 61.13 | 1,908,448 | +0.29(+0.47%) |
Sep 12, 2018 | 60.30 | 60.89 | 60.11 | 60.84 | 1,386,208 | +0.81(+1.35%) |
Sep 11, 2018 | 60.39 | 60.47 | 59.79 | 60.03 | 1,218,598 | -0.46(-0.76%) |
Sep 10, 2018 | 60.59 | 60.95 | 60.30 | 60.49 | 2,236,755 | -0.06(-0.09%) |
Sep 07, 2018 | 59.94 | 60.83 | 59.78 | 60.55 | 2,356,244 | +0.36(+0.60%) |
Sep 06, 2018 | 59.22 | 60.24 | 59.22 | 60.19 | 1,818,027 | +0.78(+1.31%) |
Sep 05, 2018 | 58.49 | 59.46 | 58.28 | 59.41 | 1,883,725 | +0.65(+1.10%) |
Sep 04, 2018 | 58.69 | 59.09 | 58.53 | 58.77 | 1,292,670 | +0.10(+0.17%) |
Aug 31, 2018 | 58.67 | 58.67 | 58.67 | 0 | +0.49(+0.84%) | |
Aug 30, 2018 | 57.99 | 58.51 | 57.96 | 58.18 | 1,411,124 | -0.05(-0.08%) |
Aug 29, 2018 | 58.28 | 58.32 | 57.93 | 58.23 | 1,644,987 | +0.28(+0.48%) |
Aug 28, 2018 | 58.11 | 58.41 | 57.56 | 57.95 | 1,410,443 | -0.45(-0.76%) |
Aug 27, 2018 | 58.91 | 59.10 | 58.23 | 58.40 | 1,504,149 | -0.35(-0.59%) |
Aug 24, 2018 | 58.48 | 59.15 | 58.45 | 58.75 | 1,168,397 | +0.28(+0.47%) |
Aug 23, 2018 | 58.15 | 58.48 | 57.85 | 58.47 | 1,375,103 | -0.02(-0.04%) |
Aug 22, 2018 | 58.62 | 58.92 | 58.00 | 58.49 | 1,536,519 | -0.06(-0.11%) |
Aug 21, 2018 | 59.91 | 60.02 | 58.37 | 58.56 | 2,354,494 | -1.22(-2.03%) |
Aug 20, 2018 | 59.82 | 60.26 | 59.67 | 59.78 | 1,946,009 | +0.07(+0.12%) |
Aug 17, 2018 | 58.93 | 59.91 | 58.93 | 59.70 | 2,457,778 | +0.75(+1.28%) |
Aug 16, 2018 | 58.46 | 59.44 | 58.37 | 58.95 | 2,552,462 | +0.49(+0.83%) |
Aug 15, 2018 | 57.90 | 58.53 | 57.77 | 58.46 | 1,757,936 | +0.48(+0.83%) |
Aug 14, 2018 | 57.68 | 58.50 | 57.68 | 57.98 | 1,942,782 | +0.41(+0.70%) |
Aug 13, 2018 | 57.96 | 58.01 | 57.24 | 57.58 | 1,893,897 | -0.30(-0.52%) |
Aug 10, 2018 | 57.64 | 58.23 | 57.43 | 57.88 | 1,388,042 | +0.06(+0.11%) |
Aug 09, 2018 | 57.94 | 57.94 | 57.49 | 57.81 | 1,753,217 | +0.24(+0.41%) |
Aug 08, 2018 | 58.50 | 58.58 | 57.57 | 57.58 | 1,705,542 | -0.72(-1.24%) |
Aug 07, 2018 | 58.42 | 58.45 | 57.87 | 58.30 | 2,110,649 | -0.24(-0.42%) |
Aug 06, 2018 | 58.62 | 58.92 | 58.04 | 58.54 | 2,545,715 | +0.04(+0.07%) |
Aug 03, 2018 | 56.92 | 59.39 | 56.78 | 58.50 | 4,472,814 | +1.84(+3.25%) |
Aug 02, 2018 | 55.71 | 56.79 | 54.16 | 56.66 | 4,820,342 | +0.36(+0.65%) |
Aug 01, 2018 | 57.68 | 57.69 | 56.08 | 56.30 | 3,918,551 | -1.30(-2.25%) |
Jul 31, 2018 | 57.98 | 58.20 | 57.24 | 57.59 | 2,924,638 | -0.24(-0.42%) |
Jul 30, 2018 | 57.37 | 58.13 | 57.25 | 57.84 | 2,143,645 | -0.06(-0.10%) |
Jul 27, 2018 | 57.68 | 58.09 | 57.39 | 57.90 | 1,891,215 | +0.42(+0.73%) |
Jul 26, 2018 | 57.85 | 58.54 | 57.38 | 57.47 | 3,100,858 | +0.02(+0.04%) |
Jul 25, 2018 | 56.92 | 57.49 | 56.91 | 57.45 | 3,397,306 | +0.54(+0.95%) |
Jul 24, 2018 | 56.47 | 56.93 | 56.12 | 56.91 | 1,742,918 | +0.26(+0.46%) |
Jul 23, 2018 | 56.80 | 57.04 | 56.31 | 56.65 | 1,859,876 | -0.28(-0.48%) |
Jul 20, 2018 | 56.82 | 57.06 | 56.27 | 56.92 | 1,640,820 | +0.49(+0.86%) |
Jul 19, 2018 | 55.88 | 56.72 | 55.85 | 56.44 | 2,059,016 | +0.52(+0.93%) |
Jul 18, 2018 | 57.34 | 57.41 | 55.71 | 55.92 | 2,949,093 | -1.37(-2.39%) |
Jul 17, 2018 | 57.10 | 57.57 | 57.03 | 57.29 | 1,647,502 | +0.05(+0.08%) |
Jul 16, 2018 | 57.65 | 57.65 | 57.12 | 57.24 | 1,427,976 | -0.47(-0.81%) |
Jul 13, 2018 | 57.14 | 57.82 | 56.94 | 57.71 | 2,448,633 | +0.40(+0.69%) |
Jul 12, 2018 | 57.30 | 57.51 | 56.98 | 57.31 | 1,855,015 | +0.28(+0.50%) |
Jul 11, 2018 | 57.35 | 57.37 | 56.84 | 57.03 | 1,637,814 | -0.25(-0.44%) |
Jul 10, 2018 | 57.30 | 57.49 | 56.81 | 57.28 | 2,854,424 | +0.14(+0.24%) |
Jul 09, 2018 | 58.24 | 58.34 | 56.94 | 57.14 | 3,094,370 | -1.10(-1.89%) |
Jul 06, 2018 | 58.05 | 58.58 | 57.62 | 58.24 | 2,517,804 | +0.24(+0.41%) |
Jul 05, 2018 | 56.54 | 58.02 | 56.39 | 58.01 | 4,115,614 | +1.78(+3.17%) |
Jul 03, 2018 | 56.22 | 56.22 | 56.22 | 0 | -0.22(-0.39%) | |
Jul 02, 2018 | 56.43 | 56.81 | 56.07 | 56.44 | 2,542,566 | -0.21(-0.37%) |
Jun 29, 2018 | 57.00 | 55.73 | 56.65 | 2,745,545 | +0.16(+0.29%) | |
Jun 28, 2018 | 56.07 | 56.90 | 55.66 | 56.49 | 3,765,096 | +0.40(+0.71%) |
Jun 27, 2018 | 55.58 | 56.99 | 54.97 | 56.09 | 7,551,174 | +0.39(+0.70%) |
Jun 26, 2018 | 55.79 | 55.93 | 55.48 | 55.71 | 4,390,864 | -0.28(-0.51%) |
Jun 25, 2018 | 54.99 | 56.14 | 54.98 | 55.99 | 5,276,567 | +1.34(+2.45%) |
Jun 22, 2018 | 54.45 | 54.90 | 54.15 | 54.65 | 3,594,186 | +0.45(+0.84%) |
Jun 21, 2018 | 54.17 | 54.48 | 53.82 | 54.20 | 2,071,139 | +0.12(+0.22%) |
Jun 20, 2018 | 54.07 | 54.17 | 53.11 | 54.08 | 1,768,093 | +0.08(+0.15%) |
Jun 19, 2018 | 53.36 | 54.36 | 53.35 | 53.99 | 1,793,123 | +0.27(+0.50%) |
Jun 18, 2018 | 54.21 | 54.58 | 53.41 | 53.73 | 2,279,913 | -0.65(-1.19%) |
Jun 15, 2018 | 54.00 | 54.00 | 54.38 | 4,672,422 | +0.37(+0.69%) | |
Jun 14, 2018 | 53.45 | 54.15 | 53.12 | 54.00 | 2,948,056 | +0.67(+1.26%) |
Jun 13, 2018 | 53.44 | 53.75 | 52.92 | 53.33 | 2,055,696 | +0.05(+0.09%) |
Jun 12, 2018 | 53.77 | 53.77 | 52.73 | 53.28 | 2,522,290 | +0.21(+0.40%) |
Jun 11, 2018 | 51.80 | 53.33 | 51.80 | 53.07 | 3,213,006 | +1.41(+2.73%) |
Jun 08, 2018 | 50.74 | 51.81 | 50.74 | 51.66 | 3,354,830 | +1.18(+2.33%) |
Jun 07, 2018 | 49.99 | 51.25 | 49.70 | 50.48 | 6,469,192 | -0.53(-1.03%) |
Jun 06, 2018 | 50.42 | 51.01 | 8,381,018 | -0.29(-0.57%) | ||
Jun 05, 2018 | 52.46 | 52.61 | 51.07 | 51.30 | 3,997,983 | -1.09(-2.09%) |
Jun 04, 2018 | 51.99 | 52.65 | 51.91 | 52.40 | 2,629,250 | +0.64(+1.24%) |
Jun 01, 2018 | 52.30 | 52.38 | 51.56 | 51.76 | 2,954,844 | -0.45(-0.87%) |
May 31, 2018 | 53.19 | 53.19 | 51.66 | 52.21 | 3,619,137 | -0.84(-1.59%) |
May 30, 2018 | 52.08 | 53.30 | 51.82 | 53.05 | 3,837,003 | +1.12(+2.15%) |
May 29, 2018 | 52.08 | 52.61 | 51.57 | 51.94 | 4,635,161 | -0.52(-1.00%) |
May 25, 2018 | 52.46 | 52.46 | 52.46 | 0 | +1.38(+2.71%) | |
May 24, 2018 | 50.09 | 51.13 | 50.04 | 51.08 | 4,878,258 | +1.03(+2.06%) |
May 23, 2018 | 49.72 | 50.12 | 49.49 | 50.05 | 2,486,227 | +0.57(+1.15%) |
May 22, 2018 | 49.04 | 49.97 | 48.88 | 49.48 | 3,237,335 | +0.60(+1.23%) |
May 21, 2018 | 48.64 | 49.35 | 48.35 | 48.87 | 3,113,911 | +0.47(+0.96%) |
May 18, 2018 | 48.74 | 48.80 | 47.69 | 48.41 | 4,652,642 | -0.80(-1.62%) |
May 17, 2018 | 49.55 | 49.60 | 49.02 | 49.20 | 2,229,301 | -0.25(-0.50%) |
May 16, 2018 | 49.36 | 49.60 | 49.14 | 49.45 | 2,679,125 | +0.19(+0.39%) |
May 15, 2018 | 49.45 | 49.76 | 48.86 | 49.26 | 3,450,367 | -0.32(-0.65%) |
May 14, 2018 | 49.44 | 49.64 | 49.12 | 49.58 | 4,072,356 | +0.21(+0.42%) |
May 11, 2018 | 49.18 | 49.62 | 48.98 | 49.37 | 2,734,191 | +0.28(+0.57%) |
May 10, 2018 | 48.74 | 49.21 | 48.63 | 49.09 | 2,769,321 | +0.57(+1.18%) |
May 09, 2018 | 48.65 | 49.19 | 48.29 | 48.52 | 2,692,989 | +0.02(+0.05%) |
May 08, 2018 | 48.53 | 48.76 | 48.24 | 48.49 | 2,732,662 | -0.15(-0.31%) |
May 07, 2018 | 48.08 | 48.75 | 48.08 | 48.65 | 4,240,487 | +0.55(+1.15%) |
May 04, 2018 | 46.89 | 48.78 | 46.85 | 48.09 | 7,014,911 | +1.33(+2.84%) |
May 03, 2018 | 47.05 | 47.34 | 46.14 | 46.77 | 9,001,722 | +1.21(+2.65%) |
May 02, 2018 | 47.10 | 47.11 | 45.36 | 45.56 | 5,533,415 | -1.69(-3.57%) |
May 01, 2018 | 47.30 | 47.51 | 46.81 | 47.25 | 3,839,416 | -0.12(-0.25%) |
Apr 30, 2018 | 48.46 | 48.63 | 47.33 | 47.37 | 4,565,208 | -1.08(-2.22%) |
Apr 27, 2018 | 48.41 | 48.85 | 48.35 | 48.45 | 3,847,450 | +0.11(+0.23%) |
Apr 26, 2018 | 49.01 | 49.07 | 47.22 | 48.33 | 6,113,212 | -0.68(-1.39%) |
Apr 25, 2018 | 48.53 | 49.40 | 48.49 | 49.02 | 2,765,193 | +0.39(+0.81%) |
Apr 24, 2018 | 48.83 | 48.98 | 48.18 | 48.62 | 2,356,373 | -0.05(-0.10%) |
Apr 23, 2018 | 48.56 | 48.81 | 48.24 | 48.67 | 1,885,228 | +0.20(+0.41%) |
Apr 20, 2018 | 49.98 | 50.35 | 48.09 | 48.47 | 5,547,014 | -1.55(-3.10%) |
Apr 19, 2018 | 50.79 | 50.89 | 49.80 | 50.02 | 2,417,140 | -0.97(-1.91%) |
Apr 18, 2018 | 51.20 | 51.32 | 50.87 | 51.00 | 3,144,772 | -0.31(-0.60%) |
Apr 17, 2018 | 51.62 | 51.75 | 51.04 | 51.30 | 2,385,848 | -0.03(-0.06%) |
Apr 16, 2018 | 50.63 | 51.37 | 50.21 | 51.33 | 2,989,582 | +0.62(+1.22%) |
Apr 13, 2018 | 50.42 | 50.77 | 50.19 | 50.71 | 2,720,082 | +0.36(+0.72%) |
Apr 12, 2018 | 50.99 | 51.11 | 50.30 | 50.35 | 2,233,570 | -0.60(-1.17%) |
Apr 11, 2018 | 51.08 | 51.31 | 50.78 | 50.95 | 2,116,126 | -0.22(-0.42%) |
Apr 10, 2018 | 51.96 | 52.29 | 51.04 | 51.16 | 3,861,963 | -0.69(-1.33%) |
Apr 09, 2018 | 51.88 | 52.48 | 51.43 | 51.86 | 1,905,032 | +0.19(+0.37%) |
Apr 06, 2018 | 51.87 | 52.63 | 51.28 | 51.66 | 2,055,968 | -0.26(-0.50%) |
Apr 05, 2018 | 52.40 | 52.58 | 51.77 | 51.92 | 1,609,202 | -0.30(-0.57%) |
Apr 04, 2018 | 50.67 | 52.70 | 50.66 | 52.22 | 2,931,400 | +1.25(+2.46%) |
Apr 03, 2018 | 51.02 | 51.10 | 50.29 | 50.96 | 2,336,228 | +0.20(+0.40%) |
Apr 02, 2018 | 52.25 | 52.27 | 50.57 | 50.76 | 1,921,614 | -1.52(-2.91%) |
Mar 29, 2018 | 52.28 | 52.28 | 52.28 | 0 | +0.89(+1.74%) | |
Mar 28, 2018 | 51.89 | 52.29 | 51.28 | 51.39 | 4,337,872 | -0.39(-0.75%) |
Mar 27, 2018 | 51.79 | 52.30 | 51.60 | 51.78 | 2,445,518 | +0.20(+0.39%) |
Mar 26, 2018 | 51.27 | 51.66 | 50.89 | 51.57 | 2,143,437 | +0.95(+1.87%) |
Mar 23, 2018 | 51.19 | 51.75 | 50.63 | 50.63 | 2,739,269 | -0.34(-0.66%) |
Mar 22, 2018 | 51.16 | 51.86 | 50.95 | 50.96 | 3,629,550 | -0.25(-0.49%) |
Mar 21, 2018 | 51.45 | 51.72 | 50.69 | 51.21 | 6,542,124 | -2.12(-3.98%) |
Mar 20, 2018 | 53.59 | 54.00 | 52.97 | 53.34 | 5,133,630 | -0.09(-0.17%) |
Mar 19, 2018 | 53.38 | 54.12 | 53.20 | 53.42 | 4,417,557 | -0.01(-0.02%) |
Mar 16, 2018 | 54.04 | 54.46 | 52.98 | 53.43 | 10,471,252 | -0.44(-0.82%) |
Mar 15, 2018 | 55.50 | 55.78 | 53.46 | 53.87 | 4,421,638 | -1.62(-2.91%) |
Mar 14, 2018 | 56.22 | 56.83 | 55.40 | 55.49 | 3,179,801 | -0.51(-0.92%) |
Mar 13, 2018 | 56.42 | 56.79 | 55.86 | 56.01 | 3,403,906 | -0.15(-0.27%) |
Mar 12, 2018 | 56.61 | 57.16 | 56.16 | 56.16 | 3,063,488 | -0.34(-0.60%) |
Mar 09, 2018 | 56.17 | 56.95 | 55.73 | 56.50 | 3,615,922 | +0.49(+0.88%) |
Mar 08, 2018 | 55.89 | 56.08 | 55.52 | 56.01 | 1,793,038 | +0.27(+0.49%) |
Mar 07, 2018 | 56.05 | 55.19 | 55.73 | 2,371,148 | -0.48(-0.86%) | |
Mar 06, 2018 | 55.61 | 56.30 | 55.35 | 56.21 | 4,065,358 | +0.56(+1.01%) |
Mar 05, 2018 | 54.23 | 55.67 | 54.22 | 55.65 | 4,860,082 | +1.22(+2.25%) |
Mar 02, 2018 | 53.38 | 54.67 | 53.38 | 54.43 | 2,851,194 | +1.05(+1.97%) |
Mar 01, 2018 | 53.30 | 54.12 | 52.97 | 53.38 | 3,498,013 | +0.57(+1.07%) |
Feb 28, 2018 | 53.64 | 53.82 | 52.79 | 52.81 | 2,670,087 | -0.74(-1.39%) |
Feb 27, 2018 | 55.04 | 55.28 | 53.54 | 53.55 | 3,917,545 | -1.45(-2.64%) |
Feb 26, 2018 | 54.61 | 55.17 | 54.09 | 55.00 | 2,403,975 | +0.33(+0.60%) |
Feb 23, 2018 | 54.35 | 54.68 | 53.38 | 54.68 | 3,483,736 | +0.22(+0.41%) |
Feb 22, 2018 | 54.37 | 54.45 | 2,288,932 | -0.04(-0.07%) | ||
Feb 21, 2018 | 55.45 | 55.73 | 54.44 | 54.49 | 3,486,025 | -1.09(-1.97%) |
Feb 20, 2018 | 55.31 | 56.07 | 55.31 | 55.59 | 4,261,874 | +0.02(+0.03%) |
Feb 16, 2018 | 55.57 | 55.57 | 55.57 | 0 | -0.13(-0.23%) | |
Feb 15, 2018 | 54.33 | 55.78 | 53.73 | 55.70 | 4,462,279 | +1.66(+3.07%) |
Feb 14, 2018 | 53.70 | 54.26 | 53.22 | 54.04 | 2,967,553 | +0.20(+0.37%) |
Feb 13, 2018 | 53.36 | 54.09 | 53.18 | 53.84 | 3,935,911 | +0.34(+0.63%) |
Feb 12, 2018 | 53.97 | 54.62 | 53.42 | 53.50 | 4,111,615 | -0.21(-0.39%) |
Feb 09, 2018 | 53.13 | 54.07 | 52.65 | 53.71 | 5,298,200 | +1.08(+2.05%) |
Feb 08, 2018 | 51.53 | 53.70 | 51.49 | 52.63 | 7,410,787 | +1.41(+2.76%) |
Feb 07, 2018 | 51.99 | 53.21 | 51.18 | 51.22 | 6,094,488 | -0.76(-1.46%) |
Feb 06, 2018 | 50.37 | 52.10 | 50.22 | 51.98 | 6,338,936 | +0.16(+0.31%) |
Feb 05, 2018 | 52.36 | 52.92 | 51.55 | 51.82 | 5,254,751 | -0.39(-0.75%) |
Feb 02, 2018 | 54.38 | 54.38 | 52.19 | 52.21 | 4,062,076 | -2.29(-4.20%) |
Feb 01, 2018 | 54.25 | 55.01 | 53.58 | 54.50 | 3,794,242 | +0.17(+0.31%) |
Jan 31, 2018 | 54.27 | 54.68 | 53.78 | 54.33 | 3,943,264 | +0.14(+0.25%) |
Jan 30, 2018 | 53.98 | 54.44 | 53.98 | 54.20 | 3,496,157 | +0.14(+0.27%) |
Jan 29, 2018 | 54.34 | 54.57 | 54.03 | 54.05 | 2,664,329 | -0.45(-0.83%) |
Jan 26, 2018 | 54.08 | 54.60 | 53.94 | 54.51 | 2,949,505 | +0.34(+0.62%) |
Jan 25, 2018 | 53.74 | 54.52 | 53.71 | 54.17 | 2,765,624 | +0.49(+0.91%) |
Jan 24, 2018 | 53.48 | 54.13 | 53.46 | 53.69 | 5,311,051 | +0.30(+0.55%) |
Jan 23, 2018 | 53.42 | 53.70 | 53.06 | 53.39 | 2,241,993 | -0.19(-0.36%) |
Jan 22, 2018 | 53.41 | 53.60 | 52.87 | 53.58 | 2,665,659 | +0.44(+0.83%) |
Jan 19, 2018 | 52.61 | 53.46 | 52.49 | 53.14 | 4,330,560 | +0.65(+1.25%) |
Jan 18, 2018 | 52.95 | 52.95 | 52.14 | 52.49 | 4,299,473 | -0.57(-1.07%) |
Jan 17, 2018 | 52.83 | 53.75 | 52.75 | 53.06 | 4,775,521 | +0.45(+0.86%) |
Jan 16, 2018 | 52.05 | 52.81 | 51.90 | 52.60 | 5,870,232 | +1.00(+1.93%) |
Jan 12, 2018 | 51.60 | 51.60 | 51.60 | 0 | -1.03(-1.96%) | |
Jan 11, 2018 | 53.68 | 53.68 | 52.31 | 52.63 | 4,885,454 | -0.83(-1.55%) |
Jan 10, 2018 | 54.52 | 54.61 | 53.30 | 53.46 | 4,236,870 | -1.40(-2.56%) |
Jan 09, 2018 | 55.20 | 55.21 | 54.72 | 54.87 | 3,824,369 | -0.31(-0.56%) |
Jan 08, 2018 | 54.94 | 55.21 | 54.74 | 55.18 | 2,433,313 | +0.18(+0.33%) |
Jan 05, 2018 | 54.92 | 55.19 | 54.72 | 55.00 | 2,772,798 | +0.17(+0.31%) |
Jan 04, 2018 | 54.03 | 54.86 | 53.84 | 54.83 | 3,057,191 | +0.86(+1.60%) |
Jan 03, 2018 | 54.33 | 54.35 | 53.77 | 53.97 | 2,787,224 | -0.26(-0.47%) |