Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.80 | 48.13 | 46.86 | 47.19 | 8,677,517 | -0.80(-1.67%) |
Jan 30, 2019 | 46.19 | 48.17 | 46.17 | 47.99 | 13,621,057 | +1.96(+4.25%) |
Jan 29, 2019 | 46.22 | 46.29 | 45.70 | 46.04 | 7,831,236 | +0.20(+0.44%) |
Jan 28, 2019 | 45.28 | 46.25 | 45.19 | 45.84 | 8,601,081 | +0.31(+0.67%) |
Jan 25, 2019 | 45.49 | 45.97 | 44.78 | 45.53 | 12,401,637 | +0.16(+0.36%) |
Jan 24, 2019 | 46.07 | 46.35 | 45.03 | 45.37 | 9,486,543 | +0.21(+0.47%) |
Jan 23, 2019 | 45.15 | 45.64 | 44.81 | 45.16 | 8,482,871 | +0.19(+0.42%) |
Jan 22, 2019 | 45.87 | 45.87 | 44.72 | 44.97 | 8,529,447 | -0.96(-2.10%) |
Jan 18, 2019 | 46.44 | 46.49 | 45.77 | 45.93 | 8,222,509 | -0.10(-0.23%) |
Jan 17, 2019 | 45.29 | 46.37 | 45.18 | 46.04 | 7,659,610 | +0.69(+1.52%) |
Jan 16, 2019 | 46.68 | 46.95 | 45.26 | 45.35 | 10,287,141 | -0.32(-0.69%) |
Jan 15, 2019 | 45.80 | 47.06 | 44.73 | 45.66 | 12,114,498 | +0.08(+0.17%) |
Jan 14, 2019 | 45.42 | 45.73 | 44.30 | 45.59 | 10,568,762 | -0.77(-1.67%) |
Jan 11, 2019 | 46.04 | 46.47 | 45.44 | 46.36 | 6,889,763 | -0.16(-0.35%) |
Jan 10, 2019 | 44.57 | 46.70 | 43.75 | 46.52 | 12,441,943 | +0.25(+0.54%) |
Jan 09, 2019 | 44.97 | 46.51 | 44.80 | 46.28 | 8,477,162 | +0.95(+2.11%) |
Jan 08, 2019 | 46.28 | 46.47 | 44.82 | 45.32 | 8,619,908 | -0.36(-0.79%) |
Jan 07, 2019 | 45.83 | 46.25 | 45.00 | 45.68 | 9,815,191 | +0.06(+0.13%) |
Jan 04, 2019 | 44.27 | 46.62 | 44.15 | 45.63 | 11,560,449 | +2.08(+4.78%) |
Jan 03, 2019 | 46.31 | 46.72 | 43.04 | 43.54 | 19,578,496 | -4.28(-8.94%) |
Jan 02, 2019 | 47.02 | 47.89 | 46.67 | 47.82 | 5,520,662 | +0.18(+0.38%) |
Dec 31, 2018 | 48.01 | 48.37 | 47.32 | 47.64 | 6,527,144 | -0.27(-0.56%) |
Dec 28, 2018 | 48.24 | 48.79 | 47.46 | 47.91 | 6,132,474 | -0.31(-0.63%) |
Dec 27, 2018 | 47.76 | 48.21 | 46.13 | 48.21 | 7,474,307 | +0.09(+0.18%) |
Dec 26, 2018 | 46.21 | 48.18 | 45.74 | 48.13 | 7,804,898 | +2.34(+5.11%) |
Dec 24, 2018 | 47.02 | 47.21 | 45.73 | 45.79 | 5,636,517 | -1.42(-3.01%) |
Dec 21, 2018 | 48.22 | 48.96 | 47.06 | 47.21 | 12,234,049 | -1.39(-2.87%) |
Dec 20, 2018 | 49.20 | 49.70 | 47.76 | 48.60 | 8,828,599 | -0.97(-1.96%) |
Dec 19, 2018 | 50.79 | 50.92 | 49.08 | 49.58 | 8,383,138 | -0.97(-1.93%) |
Dec 18, 2018 | 51.01 | 51.17 | 50.28 | 50.55 | 6,388,816 | +0.53(+1.07%) |
Dec 17, 2018 | 50.95 | 50.95 | 49.76 | 50.02 | 5,844,393 | -1.07(-2.09%) |
Dec 14, 2018 | 50.50 | 52.25 | 50.46 | 51.09 | 5,814,999 | -0.04(-0.07%) |
Dec 13, 2018 | 53.68 | 53.89 | 50.93 | 51.13 | 10,470,657 | -2.60(-4.83%) |
Dec 12, 2018 | 53.90 | 54.39 | 53.46 | 53.72 | 6,468,565 | +0.36(+0.68%) |
Dec 11, 2018 | 54.12 | 54.38 | 53.11 | 53.36 | 7,203,516 | -0.41(-0.76%) |
Dec 10, 2018 | 53.68 | 54.08 | 52.81 | 53.77 | 5,968,681 | +0.24(+0.45%) |
Dec 07, 2018 | 55.00 | 55.45 | 52.99 | 53.53 | 8,582,091 | -1.92(-3.46%) |
Dec 06, 2018 | 54.07 | 55.59 | 53.95 | 55.45 | 9,468,178 | +1.09(+2.00%) |
Dec 04, 2018 | 55.35 | 56.51 | 53.78 | 54.36 | 15,113,215 | -3.04(-5.29%) |
Dec 03, 2018 | 58.24 | 58.30 | 57.10 | 57.40 | 7,056,790 | -0.56(-0.97%) |
Nov 30, 2018 | 56.58 | 58.54 | 56.49 | 57.96 | 11,361,542 | +1.77(+3.14%) |
Nov 29, 2018 | 55.85 | 56.74 | 55.71 | 56.19 | 7,092,771 | -0.01(-0.02%) |
Nov 28, 2018 | 55.73 | 56.26 | 55.10 | 56.20 | 6,376,828 | +0.53(+0.96%) |
Nov 27, 2018 | 54.72 | 56.33 | 54.69 | 55.67 | 9,300,888 | +1.53(+2.82%) |
Nov 26, 2018 | 54.92 | 55.18 | 54.00 | 54.14 | 6,196,281 | -0.43(-0.79%) |
Nov 23, 2018 | 53.93 | 55.08 | 53.72 | 54.57 | 3,957,387 | +1.14(+2.13%) |
Nov 21, 2018 | 53.44 | 53.44 | 53.44 | 0 | +0.53(+1.01%) | |
Nov 20, 2018 | 53.08 | 53.91 | 52.78 | 52.90 | 5,890,266 | -0.74(-1.39%) |
Nov 19, 2018 | 53.46 | 54.03 | 53.24 | 53.65 | 5,875,204 | +0.28(+0.52%) |
Nov 16, 2018 | 53.28 | 53.48 | 52.41 | 53.37 | 7,038,184 | -0.19(-0.36%) |
Nov 15, 2018 | 53.62 | 53.71 | 52.51 | 53.56 | 7,299,564 | -0.32(-0.58%) |
Nov 14, 2018 | 54.35 | 54.95 | 53.66 | 53.87 | 5,798,578 | -0.37(-0.69%) |
Nov 13, 2018 | 54.54 | 55.30 | 54.22 | 54.25 | 6,288,493 | +0.11(+0.21%) |
Nov 12, 2018 | 54.04 | 54.60 | 53.66 | 54.13 | 4,769,846 | +0.05(+0.09%) |
Nov 09, 2018 | 54.26 | 54.62 | 53.83 | 54.08 | 6,349,082 | -0.08(-0.14%) |
Nov 08, 2018 | 54.03 | 54.38 | 53.35 | 54.16 | 4,347,192 | -0.06(-0.11%) |
Nov 07, 2018 | 53.28 | 54.66 | 53.12 | 54.22 | 7,546,308 | +1.26(+2.38%) |
Nov 06, 2018 | 53.19 | 53.34 | 52.27 | 52.96 | 6,266,840 | -0.22(-0.41%) |
Nov 05, 2018 | 53.15 | 53.49 | 52.70 | 53.18 | 5,487,198 | -0.07(-0.12%) |
Nov 02, 2018 | 53.60 | 54.11 | 52.79 | 53.24 | 6,838,933 | +0.08(+0.14%) |
Nov 01, 2018 | 52.12 | 53.35 | 51.98 | 53.17 | 6,746,794 | +1.24(+2.39%) |
Oct 31, 2018 | 52.76 | 53.25 | 51.88 | 51.93 | 9,169,358 | -0.37(-0.71%) |
Oct 30, 2018 | 50.65 | 52.39 | 50.64 | 52.30 | 7,932,202 | +1.61(+3.18%) |
Oct 29, 2018 | 51.38 | 51.96 | 49.86 | 50.68 | 11,404,242 | +0.13(+0.26%) |
Oct 26, 2018 | 50.58 | 51.41 | 49.47 | 50.55 | 10,090,022 | -0.41(-0.80%) |
Oct 25, 2018 | 48.78 | 51.20 | 48.73 | 50.96 | 9,669,144 | +2.09(+4.27%) |
Oct 24, 2018 | 50.76 | 50.85 | 48.74 | 48.87 | 7,124,219 | -1.84(-3.63%) |
Oct 23, 2018 | 50.57 | 50.90 | 49.36 | 50.71 | 8,094,543 | -0.75(-1.46%) |
Oct 22, 2018 | 50.80 | 51.64 | 50.57 | 51.46 | 6,507,681 | +0.81(+1.59%) |
Oct 19, 2018 | 50.41 | 50.83 | 50.06 | 50.65 | 5,259,291 | +0.25(+0.49%) |
Oct 18, 2018 | 51.51 | 51.52 | 50.25 | 50.41 | 6,188,270 | -1.11(-2.15%) |
Oct 17, 2018 | 52.12 | 52.45 | 50.95 | 51.52 | 9,680,101 | +1.13(+2.24%) |
Oct 16, 2018 | 49.39 | 50.49 | 49.35 | 50.39 | 7,043,047 | +1.20(+2.45%) |
Oct 15, 2018 | 49.34 | 49.81 | 49.11 | 49.18 | 6,845,269 | -0.20(-0.40%) |
Oct 12, 2018 | 49.87 | 50.01 | 48.73 | 49.38 | 10,199,850 | +0.54(+1.11%) |
Oct 11, 2018 | 48.86 | 49.90 | 48.07 | 48.84 | 16,745,342 | +1.68(+3.56%) |
Oct 10, 2018 | 48.13 | 48.23 | 47.13 | 47.16 | 13,787,271 | -1.09(-2.26%) |
Oct 09, 2018 | 49.84 | 50.22 | 48.16 | 48.25 | 8,731,903 | -1.21(-2.45%) |
Oct 08, 2018 | 49.69 | 50.01 | 48.97 | 49.47 | 5,791,337 | -0.53(-1.06%) |
Oct 05, 2018 | 50.99 | 51.10 | 49.85 | 50.00 | 5,925,424 | -0.82(-1.61%) |
Oct 04, 2018 | 51.47 | 51.64 | 50.32 | 50.82 | 8,095,911 | -0.72(-1.40%) |
Oct 03, 2018 | 52.17 | 52.37 | 51.47 | 51.54 | 7,341,926 | -0.35(-0.68%) |
Oct 02, 2018 | 52.60 | 52.75 | 51.43 | 51.89 | 9,068,960 | -1.81(-3.37%) |
Oct 01, 2018 | 55.02 | 55.16 | 53.43 | 53.70 | 6,155,313 | -1.17(-2.13%) |
Sep 28, 2018 | 55.03 | 55.28 | 54.59 | 54.87 | 4,893,128 | -0.16(-0.29%) |
Sep 27, 2018 | 54.86 | 55.58 | 54.86 | 55.03 | 4,108,360 | +0.46(+0.85%) |
Sep 26, 2018 | 54.46 | 54.98 | 54.25 | 54.56 | 5,593,344 | +0.39(+0.72%) |
Sep 25, 2018 | 54.50 | 54.60 | 53.51 | 54.17 | 4,885,813 | -0.29(-0.54%) |
Sep 24, 2018 | 56.13 | 56.13 | 54.21 | 54.47 | 6,998,587 | -2.09(-3.69%) |
Sep 21, 2018 | 55.45 | 57.14 | 55.40 | 56.56 | 12,580,855 | +1.40(+2.55%) |
Sep 20, 2018 | 55.22 | 55.46 | 54.93 | 55.15 | 3,633,789 | +0.22(+0.40%) |
Sep 19, 2018 | 54.90 | 55.28 | 54.79 | 54.93 | 3,607,911 | +0.07(+0.12%) |
Sep 18, 2018 | 54.90 | 55.31 | 54.00 | 54.87 | 3,949,256 | -0.12(-0.22%) |
Sep 17, 2018 | 54.83 | 55.36 | 54.83 | 54.99 | 4,157,594 | +0.03(+0.05%) |
Sep 14, 2018 | 54.80 | 55.34 | 54.68 | 54.96 | 3,635,591 | +0.10(+0.19%) |
Sep 13, 2018 | 54.45 | 55.27 | 54.45 | 54.86 | 3,757,631 | +0.41(+0.75%) |
Sep 12, 2018 | 55.35 | 55.39 | 54.23 | 54.45 | 5,392,376 | -0.83(-1.51%) |
Sep 11, 2018 | 54.39 | 55.46 | 54.23 | 55.28 | 4,972,273 | +0.67(+1.23%) |
Sep 10, 2018 | 54.13 | 54.78 | 53.91 | 54.61 | 4,105,277 | +0.66(+1.23%) |
Sep 07, 2018 | 53.21 | 54.72 | 52.84 | 53.95 | 6,648,579 | +0.40(+0.74%) |
Sep 06, 2018 | 54.28 | 54.57 | 53.30 | 53.55 | 8,029,532 | -0.73(-1.35%) |
Sep 05, 2018 | 55.98 | 56.55 | 54.03 | 54.28 | 10,001,872 | -1.58(-2.84%) |
Sep 04, 2018 | 55.50 | 56.15 | 55.45 | 55.86 | 5,287,232 | +0.38(+0.68%) |
Aug 31, 2018 | 55.48 | 55.48 | 55.48 | 0 | +0.04(+0.07%) | |
Aug 30, 2018 | 55.34 | 55.68 | 55.19 | 55.45 | 3,183,425 | -0.08(-0.14%) |
Aug 29, 2018 | 55.79 | 55.85 | 55.42 | 55.52 | 4,788,732 | -0.26(-0.46%) |
Aug 28, 2018 | 54.98 | 55.85 | 54.85 | 55.78 | 7,415,236 | +0.99(+1.80%) |
Aug 27, 2018 | 54.53 | 54.96 | 54.34 | 54.79 | 4,510,013 | +0.54(+1.00%) |
Aug 24, 2018 | 53.87 | 54.44 | 53.65 | 54.25 | 3,319,599 | +0.23(+0.42%) |
Aug 23, 2018 | 53.90 | 54.38 | 53.81 | 54.02 | 3,216,697 | +0.03(+0.05%) |
Aug 22, 2018 | 54.55 | 54.55 | 53.87 | 53.99 | 4,475,454 | -0.65(-1.20%) |
Aug 21, 2018 | 54.58 | 55.06 | 54.50 | 54.65 | 4,987,789 | +0.17(+0.31%) |
Aug 20, 2018 | 53.10 | 54.74 | 53.00 | 54.48 | 7,384,124 | +1.68(+3.18%) |
Aug 17, 2018 | 52.65 | 53.12 | 52.48 | 52.80 | 3,442,813 | +0.19(+0.36%) |
Aug 16, 2018 | 52.49 | 52.94 | 52.39 | 52.61 | 3,547,889 | +0.21(+0.40%) |
Aug 15, 2018 | 51.99 | 52.70 | 51.57 | 52.40 | 5,161,047 | +0.45(+0.86%) |
Aug 14, 2018 | 51.48 | 52.24 | 51.47 | 51.95 | 3,646,995 | +0.51(+1.00%) |
Aug 13, 2018 | 52.07 | 52.07 | 51.01 | 51.44 | 4,107,031 | -0.46(-0.90%) |
Aug 10, 2018 | 51.97 | 52.02 | 51.09 | 51.91 | 4,431,472 | -0.60(-1.14%) |
Aug 09, 2018 | 52.38 | 52.86 | 52.30 | 52.50 | 3,046,518 | +0.10(+0.20%) |
Aug 08, 2018 | 52.06 | 52.70 | 52.04 | 52.40 | 3,754,547 | +0.50(+0.97%) |
Aug 07, 2018 | 51.80 | 52.26 | 51.73 | 51.90 | 4,664,278 | +0.27(+0.51%) |
Aug 06, 2018 | 51.33 | 51.74 | 51.08 | 51.63 | 3,290,908 | +0.15(+0.29%) |
Aug 03, 2018 | 51.38 | 51.65 | 51.24 | 51.48 | 3,317,175 | +0.33(+0.65%) |
Aug 02, 2018 | 50.48 | 51.33 | 50.22 | 51.15 | 4,725,755 | +0.30(+0.60%) |
Aug 01, 2018 | 51.98 | 52.06 | 50.65 | 50.84 | 4,430,409 | -0.79(-1.53%) |
Jul 31, 2018 | 51.17 | 52.23 | 51.05 | 51.63 | 6,374,741 | +0.60(+1.17%) |
Jul 30, 2018 | 51.54 | 52.07 | 51.00 | 51.03 | 5,983,236 | -0.64(-1.23%) |
Jul 27, 2018 | 51.19 | 51.96 | 51.16 | 51.67 | 6,915,559 | +0.46(+0.89%) |
Jul 26, 2018 | 49.01 | 51.45 | 48.87 | 51.21 | 10,879,603 | +2.20(+4.49%) |
Jul 25, 2018 | 48.63 | 49.07 | 48.63 | 49.01 | 4,983,045 | +0.31(+0.64%) |
Jul 24, 2018 | 49.36 | 49.53 | 48.60 | 48.70 | 4,936,543 | -0.53(-1.07%) |
Jul 23, 2018 | 48.81 | 49.36 | 48.37 | 49.23 | 4,785,098 | +0.24(+0.48%) |
Jul 20, 2018 | 49.62 | 49.84 | 48.97 | 48.99 | 7,107,535 | -0.95(-1.91%) |
Jul 19, 2018 | 49.81 | 50.17 | 49.41 | 49.94 | 6,782,507 | +0.19(+0.38%) |
Jul 18, 2018 | 49.42 | 50.46 | 49.36 | 49.76 | 10,836,080 | +1.56(+3.25%) |
Jul 17, 2018 | 47.68 | 48.60 | 47.68 | 48.19 | 5,622,013 | +0.44(+0.93%) |
Jul 16, 2018 | 47.96 | 47.97 | 47.20 | 47.75 | 9,129,972 | -0.09(-0.20%) |
Jul 13, 2018 | 47.59 | 48.05 | 47.43 | 47.84 | 7,254,872 | +0.04(+0.08%) |
Jul 12, 2018 | 47.96 | 48.32 | 46.29 | 47.80 | 13,396,580 | +0.84(+1.79%) |
Jul 11, 2018 | 46.97 | 11,058,484 | -0.72(-1.50%) | |||
Jul 10, 2018 | 47.68 | 47.74 | 46.75 | 47.68 | 7,805,112 | +0.08(+0.18%) |
Jul 09, 2018 | 46.72 | 47.85 | 46.46 | 47.60 | 8,378,344 | +0.88(+1.88%) |
Jul 06, 2018 | 46.49 | 46.91 | 46.25 | 46.72 | 5,203,084 | +0.30(+0.65%) |
Jul 05, 2018 | 46.27 | 46.43 | 45.72 | 46.42 | 6,723,660 | +0.45(+0.98%) |
Jul 03, 2018 | 45.97 | 45.97 | 45.97 | 0 | -1.07(-2.28%) | |
Jul 02, 2018 | 46.41 | 47.27 | 46.09 | 47.04 | 8,807,915 | +0.36(+0.77%) |
Jun 29, 2018 | 46.94 | 47.41 | 46.65 | 46.68 | 7,114,179 | -0.24(-0.52%) |
Jun 28, 2018 | 46.95 | 47.13 | 46.22 | 46.93 | 7,292,322 | -0.08(-0.18%) |
Jun 27, 2018 | 48.09 | 48.23 | 46.83 | 47.01 | 9,588,603 | -1.11(-2.31%) |
Jun 26, 2018 | 48.56 | 48.64 | 47.98 | 48.12 | 5,104,680 | -0.23(-0.47%) |
Jun 25, 2018 | 49.27 | 49.57 | 47.79 | 48.35 | 8,009,597 | -1.33(-2.67%) |
Jun 22, 2018 | 50.41 | 50.88 | 49.40 | 49.68 | 11,727,619 | -0.95(-1.88%) |
Jun 21, 2018 | 50.70 | 51.18 | 50.32 | 50.63 | 5,100,967 | -0.10(-0.20%) |
Jun 20, 2018 | 50.89 | 51.44 | 50.61 | 50.74 | 4,819,177 | +0.06(+0.11%) |
Jun 19, 2018 | 51.20 | 51.30 | 50.25 | 50.68 | 6,187,615 | -0.96(-1.86%) |
Jun 18, 2018 | 51.57 | 51.88 | 51.17 | 51.64 | 6,192,138 | -0.36(-0.69%) |
Jun 15, 2018 | 52.00 | 51.73 | 52.00 | 8,622,542 | +0.26(+0.51%) | |
Jun 14, 2018 | 51.62 | 52.29 | 51.46 | 51.73 | 5,789,884 | +0.24(+0.46%) |
Jun 13, 2018 | 51.48 | 51.89 | 51.24 | 51.50 | 4,651,296 | +0.09(+0.18%) |
Jun 12, 2018 | 51.68 | 51.68 | 50.87 | 51.40 | 5,575,229 | -0.32(-0.62%) |
Jun 11, 2018 | 51.23 | 52.62 | 51.11 | 51.72 | 7,216,981 | +0.75(+1.48%) |
Jun 08, 2018 | 50.00 | 51.02 | 50.00 | 50.97 | 6,217,054 | +0.59(+1.18%) |
Jun 07, 2018 | 50.80 | 50.95 | 49.84 | 50.38 | 7,277,664 | -0.67(-1.31%) |
Jun 06, 2018 | 51.18 | 51.05 | 11,487,500 | -0.47(-0.91%) | ||
Jun 05, 2018 | 51.79 | 51.83 | 51.16 | 51.52 | 5,271,159 | -0.49(-0.94%) |
Jun 04, 2018 | 51.62 | 52.23 | 51.31 | 52.01 | 4,745,992 | +0.73(+1.41%) |
Jun 01, 2018 | 51.28 | 51.57 | 50.95 | 51.28 | 4,582,049 | +0.35(+0.68%) |
May 31, 2018 | 51.28 | 51.68 | 50.83 | 50.93 | 5,693,808 | -0.24(-0.48%) |
May 30, 2018 | 51.35 | 51.56 | 50.58 | 51.18 | 4,403,484 | +0.08(+0.15%) |
May 29, 2018 | 52.20 | 52.39 | 50.72 | 51.10 | 6,945,133 | -1.55(-2.94%) |
May 25, 2018 | 52.65 | 52.65 | 52.65 | 0 | +1.39(+2.70%) | |
May 24, 2018 | 50.44 | 51.42 | 50.44 | 51.26 | 5,572,593 | +0.94(+1.87%) |
May 23, 2018 | 50.14 | 50.38 | 49.92 | 50.32 | 3,917,940 | -0.11(-0.22%) |
May 22, 2018 | 51.24 | 51.82 | 50.34 | 50.43 | 5,246,176 | -0.43(-0.85%) |
May 21, 2018 | 50.20 | 51.22 | 50.17 | 50.87 | 5,744,879 | +0.97(+1.95%) |
May 18, 2018 | 49.95 | 50.16 | 49.76 | 49.90 | 6,175,120 | -0.14(-0.28%) |
May 17, 2018 | 50.34 | 50.86 | 49.94 | 50.04 | 6,441,073 | -0.36(-0.71%) |
May 16, 2018 | 49.39 | 50.88 | 49.39 | 50.40 | 7,425,622 | +1.05(+2.12%) |
May 15, 2018 | 48.97 | 49.68 | 48.78 | 49.35 | 6,975,034 | +0.26(+0.54%) |
May 14, 2018 | 49.85 | 50.19 | 48.86 | 49.09 | 11,106,940 | -0.76(-1.53%) |
May 11, 2018 | 49.00 | 50.02 | 48.89 | 49.85 | 8,288,747 | +0.79(+1.61%) |
May 10, 2018 | 48.58 | 49.30 | 48.36 | 49.06 | 8,055,232 | +0.70(+1.45%) |
May 09, 2018 | 48.87 | 48.97 | 48.20 | 48.36 | 8,971,225 | -0.70(-1.43%) |
May 08, 2018 | 48.77 | 49.70 | 48.66 | 49.06 | 6,790,468 | +0.44(+0.91%) |
May 07, 2018 | 49.09 | 49.09 | 48.21 | 48.62 | 6,464,610 | -0.41(-0.84%) |
May 04, 2018 | 48.32 | 49.17 | 48.32 | 49.03 | 4,841,384 | +0.52(+1.06%) |
May 03, 2018 | 48.73 | 48.82 | 47.86 | 48.52 | 7,560,129 | -0.53(-1.09%) |
May 02, 2018 | 49.47 | 49.81 | 48.97 | 49.05 | 5,489,979 | -0.36(-0.72%) |
May 01, 2018 | 48.96 | 49.51 | 48.57 | 49.41 | 7,258,120 | +0.49(+1.00%) |
Apr 30, 2018 | 50.16 | 50.38 | 48.92 | 48.92 | 8,721,750 | -1.20(-2.39%) |
Apr 27, 2018 | 49.90 | 50.30 | 49.73 | 50.12 | 6,083,699 | +0.35(+0.70%) |
Apr 26, 2018 | 50.49 | 50.62 | 49.44 | 49.77 | 12,945,142 | -1.42(-2.78%) |
Apr 25, 2018 | 50.53 | 51.48 | 49.85 | 51.19 | 7,707,195 | +0.79(+1.56%) |
Apr 24, 2018 | 51.31 | 51.80 | 49.75 | 50.41 | 8,171,719 | -0.75(-1.46%) |
Apr 23, 2018 | 52.24 | 52.27 | 50.74 | 51.16 | 5,722,250 | -0.74(-1.43%) |
Apr 20, 2018 | 51.74 | 52.29 | 51.67 | 51.90 | 7,948,355 | +0.31(+0.60%) |
Apr 19, 2018 | 51.56 | 51.74 | 51.11 | 51.59 | 5,569,678 | -0.13(-0.25%) |
Apr 18, 2018 | 51.53 | 52.48 | 51.26 | 51.72 | 8,010,501 | +0.62(+1.21%) |
Apr 17, 2018 | 51.52 | 51.71 | 50.61 | 51.10 | 7,876,660 | +0.23(+0.46%) |
Apr 16, 2018 | 49.90 | 51.36 | 49.90 | 50.87 | 10,130,999 | +1.29(+2.61%) |
Apr 13, 2018 | 50.23 | 51.00 | 49.18 | 49.57 | 10,595,909 | -0.06(-0.11%) |
Apr 12, 2018 | 49.27 | 50.23 | 48.66 | 49.63 | 13,571,359 | +1.41(+2.93%) |
Apr 11, 2018 | 48.71 | 49.22 | 48.11 | 48.22 | 8,321,308 | -0.83(-1.70%) |
Apr 10, 2018 | 49.98 | 50.00 | 48.17 | 49.05 | 13,117,688 | -0.19(-0.38%) |
Apr 09, 2018 | 49.99 | 50.30 | 49.16 | 49.24 | 6,595,213 | -0.46(-0.92%) |
Apr 06, 2018 | 50.44 | 50.87 | 49.19 | 49.70 | 7,385,702 | -1.09(-2.14%) |
Apr 05, 2018 | 50.88 | 51.03 | 50.30 | 50.78 | 4,714,106 | +0.33(+0.65%) |
Apr 04, 2018 | 49.45 | 50.57 | 49.27 | 50.45 | 6,808,292 | +0.13(+0.26%) |
Apr 03, 2018 | 49.17 | 50.37 | 48.96 | 50.32 | 7,233,531 | +1.66(+3.41%) |
Apr 02, 2018 | 51.14 | 51.18 | 47.73 | 48.66 | 10,918,480 | -2.68(-5.22%) |
Mar 29, 2018 | 51.34 | 51.34 | 51.34 | 0 | +0.82(+1.63%) | |
Mar 28, 2018 | 51.03 | 51.40 | 50.32 | 50.52 | 7,978,010 | -0.31(-0.61%) |
Mar 27, 2018 | 51.81 | 51.97 | 50.55 | 50.83 | 7,151,820 | -0.75(-1.45%) |
Mar 26, 2018 | 51.12 | 51.78 | 50.65 | 51.58 | 6,200,740 | +1.09(+2.15%) |
Mar 23, 2018 | 51.32 | 51.72 | 50.44 | 50.49 | 7,815,638 | -0.72(-1.41%) |
Mar 22, 2018 | 51.99 | 52.46 | 51.18 | 51.21 | 7,077,316 | -1.20(-2.29%) |
Mar 21, 2018 | 51.98 | 52.80 | 51.29 | 52.41 | 9,942,659 | -0.52(-0.97%) |
Mar 20, 2018 | 52.61 | 53.13 | 52.41 | 52.93 | 4,658,062 | +0.51(+0.97%) |
Mar 19, 2018 | 52.96 | 53.14 | 52.02 | 52.42 | 6,534,131 | -0.68(-1.29%) |
Mar 16, 2018 | 52.89 | 53.68 | 52.86 | 53.11 | 6,988,547 | +0.33(+0.62%) |
Mar 15, 2018 | 52.90 | 52.97 | 52.28 | 52.78 | 4,554,209 | +0.18(+0.34%) |
Mar 14, 2018 | 53.04 | 53.64 | 52.47 | 52.60 | 7,640,149 | -0.41(-0.78%) |
Mar 13, 2018 | 52.80 | 53.41 | 51.95 | 53.01 | 9,754,183 | +0.40(+0.77%) |
Mar 12, 2018 | 52.69 | 52.91 | 52.06 | 52.61 | 6,765,393 | +0.07(+0.12%) |
Mar 09, 2018 | 51.47 | 52.54 | 51.13 | 52.54 | 7,446,774 | +1.36(+2.65%) |
Mar 08, 2018 | 50.55 | 51.53 | 50.45 | 51.18 | 7,154,962 | +1.04(+2.07%) |
Mar 07, 2018 | 49.77 | 50.15 | 4,840,054 | -0.29(-0.58%) | ||
Mar 06, 2018 | 50.51 | 50.69 | 50.10 | 50.44 | 4,961,824 | +0.05(+0.09%) |
Mar 05, 2018 | 49.56 | 50.66 | 49.26 | 50.39 | 6,366,409 | +0.50(+1.00%) |
Mar 02, 2018 | 49.44 | 50.05 | 48.53 | 49.89 | 7,323,630 | -0.08(-0.17%) |
Mar 01, 2018 | 50.46 | 51.48 | 49.66 | 49.98 | 8,408,220 | -0.52(-1.02%) |
Feb 28, 2018 | 50.46 | 51.05 | 49.99 | 50.49 | 6,746,616 | +0.26(+0.52%) |
Feb 27, 2018 | 51.14 | 51.53 | 50.15 | 50.23 | 6,381,633 | -1.00(-1.96%) |
Feb 26, 2018 | 51.16 | 51.33 | 50.35 | 51.23 | 7,896,740 | +1.15(+2.30%) |
Feb 23, 2018 | 49.46 | 50.10 | 49.30 | 50.08 | 4,558,497 | +0.85(+1.73%) |
Feb 22, 2018 | 49.13 | 49.23 | 5,229,469 | -0.29(-0.58%) | ||
Feb 21, 2018 | 49.06 | 50.66 | 48.97 | 49.51 | 8,159,418 | +0.64(+1.32%) |
Feb 20, 2018 | 48.93 | 49.56 | 48.71 | 48.87 | 7,214,413 | -0.35(-0.72%) |
Feb 16, 2018 | 49.22 | 49.22 | 49.22 | 0 | -0.09(-0.19%) | |
Feb 15, 2018 | 49.49 | 48.61 | 49.32 | 5,237,038 | +0.70(+1.44%) | |
Feb 14, 2018 | 48.33 | 48.97 | 48.20 | 48.62 | 8,372,045 | +0.03(+0.06%) |
Feb 13, 2018 | 48.59 | 8,825,029 | +0.11(+0.23%) | |||
Feb 12, 2018 | 47.71 | 48.88 | 47.24 | 48.48 | 11,389,944 | +1.48(+3.15%) |
Feb 09, 2018 | 48.39 | 48.43 | 45.19 | 47.00 | 20,456,898 | -0.72(-1.50%) |
Feb 08, 2018 | 50.16 | 50.20 | 47.70 | 47.72 | 13,088,099 | -2.44(-4.87%) |
Feb 07, 2018 | 49.21 | 50.59 | 49.18 | 50.16 | 9,654,880 | +0.70(+1.41%) |
Feb 06, 2018 | 48.31 | 49.83 | 47.74 | 49.46 | 13,142,322 | -0.12(-0.24%) |
Feb 05, 2018 | 50.30 | 50.93 | 48.93 | 49.58 | 10,106,987 | -1.29(-2.54%) |
Feb 02, 2018 | 52.23 | 52.41 | 50.80 | 50.87 | 9,623,275 | -1.68(-3.19%) |