Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.42 | 48.49 | 47.89 | 47.92 | 9,810,786 | -0.48(-1.00%) |
Feb 27, 2019 | 48.93 | 48.98 | 47.95 | 48.41 | 9,419,283 | -0.66(-1.35%) |
Feb 26, 2019 | 49.34 | 49.88 | 49.03 | 49.07 | 7,112,007 | -0.28(-0.56%) |
Feb 25, 2019 | 49.73 | 49.79 | 49.21 | 49.35 | 6,438,619 | -0.11(-0.21%) |
Feb 22, 2019 | 49.53 | 49.88 | 49.19 | 49.45 | 5,639,347 | +0.04(+0.08%) |
Feb 21, 2019 | 49.15 | 49.78 | 49.05 | 49.42 | 6,891,307 | +0.23(+0.47%) |
Feb 20, 2019 | 49.13 | 49.57 | 48.54 | 49.19 | 7,810,071 | -0.56(-1.12%) |
Feb 19, 2019 | 48.95 | 50.13 | 48.95 | 49.74 | 8,234,810 | +0.71(+1.45%) |
Feb 15, 2019 | 48.85 | 49.41 | 48.54 | 49.03 | 6,763,216 | +0.58(+1.19%) |
Feb 14, 2019 | 48.06 | 48.70 | 47.96 | 48.46 | 6,021,464 | +0.07(+0.14%) |
Feb 13, 2019 | 48.04 | 48.70 | 47.88 | 48.39 | 5,995,355 | +0.50(+1.04%) |
Feb 12, 2019 | 48.82 | 49.02 | 47.88 | 47.89 | 8,644,826 | -0.69(-1.42%) |
Feb 11, 2019 | 48.58 | 48.98 | 48.57 | 48.58 | 6,961,085 | +0.13(+0.28%) |
Feb 08, 2019 | 48.06 | 48.50 | 47.92 | 48.45 | 4,642,679 | +0.06(+0.12%) |
Feb 07, 2019 | 48.32 | 48.64 | 47.97 | 48.39 | 5,910,899 | -0.11(-0.22%) |
Feb 06, 2019 | 48.16 | 48.74 | 47.86 | 48.49 | 6,484,896 | -0.02(-0.04%) |
Feb 05, 2019 | 48.35 | 49.01 | 48.00 | 48.51 | 9,090,801 | +0.19(+0.40%) |
Feb 04, 2019 | 47.99 | 48.38 | 47.57 | 48.32 | 5,577,728 | +0.40(+0.84%) |
Feb 01, 2019 | 47.64 | 48.47 | 47.58 | 47.92 | 6,430,889 | +0.47(+0.99%) |
Jan 31, 2019 | 48.06 | 48.39 | 47.11 | 47.45 | 8,630,711 | -0.81(-1.67%) |
Jan 30, 2019 | 46.44 | 48.43 | 46.42 | 48.25 | 13,547,587 | +1.97(+4.25%) |
Jan 29, 2019 | 46.47 | 46.55 | 45.95 | 46.29 | 7,788,995 | +0.20(+0.44%) |
Jan 28, 2019 | 45.53 | 46.50 | 45.43 | 46.08 | 8,554,687 | +0.31(+0.67%) |
Jan 25, 2019 | 45.74 | 46.22 | 45.02 | 45.78 | 12,334,744 | +0.16(+0.36%) |
Jan 24, 2019 | 46.32 | 46.60 | 45.28 | 45.61 | 9,435,373 | +0.21(+0.47%) |
Jan 23, 2019 | 45.39 | 45.88 | 45.06 | 45.40 | 8,437,115 | +0.19(+0.42%) |
Jan 22, 2019 | 46.12 | 46.12 | 44.96 | 45.21 | 8,483,440 | -0.97(-2.10%) |
Jan 18, 2019 | 46.69 | 46.75 | 46.02 | 46.18 | 8,178,157 | -0.11(-0.23%) |
Jan 17, 2019 | 45.54 | 46.62 | 45.42 | 46.29 | 7,618,295 | +0.69(+1.52%) |
Jan 16, 2019 | 46.93 | 47.21 | 45.51 | 45.60 | 10,231,653 | -0.32(-0.69%) |
Jan 15, 2019 | 46.05 | 47.31 | 44.97 | 45.91 | 12,049,153 | +0.08(+0.17%) |
Jan 14, 2019 | 45.66 | 45.98 | 44.54 | 45.84 | 10,511,755 | -0.78(-1.67%) |
Jan 11, 2019 | 46.29 | 46.72 | 45.68 | 46.61 | 6,852,600 | -0.16(-0.35%) |
Jan 10, 2019 | 44.81 | 46.95 | 43.98 | 46.78 | 12,374,832 | +0.25(+0.54%) |
Jan 09, 2019 | 45.21 | 46.77 | 45.04 | 46.53 | 8,431,436 | +0.96(+2.11%) |
Jan 08, 2019 | 46.54 | 46.72 | 45.07 | 45.57 | 8,573,413 | -0.36(-0.79%) |
Jan 07, 2019 | 46.08 | 46.50 | 45.24 | 45.93 | 9,762,248 | +0.06(+0.13%) |
Jan 04, 2019 | 44.51 | 46.87 | 44.39 | 45.87 | 11,498,092 | +2.09(+4.78%) |
Jan 03, 2019 | 46.56 | 46.98 | 43.27 | 43.78 | 19,472,892 | -4.30(-8.94%) |
Jan 02, 2019 | 47.27 | 48.15 | 46.92 | 48.08 | 5,490,884 | +0.18(+0.38%) |
Dec 31, 2018 | 48.27 | 48.63 | 47.57 | 47.90 | 6,491,937 | -0.27(-0.56%) |
Dec 28, 2018 | 48.50 | 49.05 | 47.72 | 48.17 | 6,099,396 | -0.31(-0.63%) |
Dec 27, 2018 | 48.02 | 48.47 | 46.38 | 48.47 | 7,433,991 | +0.09(+0.18%) |
Dec 26, 2018 | 46.46 | 48.44 | 45.99 | 48.39 | 7,762,799 | +2.35(+5.11%) |
Dec 24, 2018 | 47.27 | 47.47 | 45.98 | 46.04 | 5,606,114 | -1.43(-3.01%) |
Dec 21, 2018 | 48.48 | 49.22 | 47.31 | 47.47 | 12,168,059 | -1.40(-2.87%) |
Dec 20, 2018 | 49.46 | 49.97 | 48.01 | 48.87 | 8,780,979 | -0.98(-1.96%) |
Dec 19, 2018 | 51.07 | 51.20 | 49.35 | 49.85 | 8,337,920 | -0.98(-1.93%) |
Dec 18, 2018 | 51.29 | 51.45 | 50.55 | 50.83 | 6,354,355 | +0.54(+1.07%) |
Dec 17, 2018 | 51.23 | 51.23 | 50.03 | 50.29 | 5,812,868 | -1.08(-2.09%) |
Dec 14, 2018 | 50.78 | 52.54 | 50.73 | 51.36 | 5,783,633 | -0.04(-0.07%) |
Dec 13, 2018 | 53.98 | 54.19 | 51.21 | 51.40 | 10,414,179 | -2.61(-4.83%) |
Dec 12, 2018 | 54.20 | 54.69 | 53.75 | 54.01 | 6,433,674 | +0.36(+0.68%) |
Dec 11, 2018 | 54.42 | 54.68 | 53.40 | 53.65 | 7,164,660 | -0.41(-0.76%) |
Dec 10, 2018 | 53.98 | 54.38 | 53.09 | 54.06 | 5,936,487 | +0.24(+0.45%) |
Dec 07, 2018 | 55.30 | 55.75 | 53.27 | 53.82 | 8,535,800 | -1.93(-3.46%) |
Dec 06, 2018 | 54.36 | 55.89 | 54.24 | 55.75 | 9,417,108 | +1.09(+2.00%) |
Dec 04, 2018 | 55.65 | 56.81 | 54.07 | 54.66 | 15,031,696 | -3.05(-5.29%) |
Dec 03, 2018 | 58.55 | 58.62 | 57.41 | 57.71 | 7,018,726 | -0.57(-0.97%) |
Nov 30, 2018 | 56.88 | 58.86 | 56.80 | 58.28 | 11,300,259 | +1.78(+3.14%) |
Nov 29, 2018 | 56.15 | 57.05 | 56.01 | 56.50 | 7,054,513 | -0.01(-0.02%) |
Nov 28, 2018 | 56.03 | 56.57 | 55.40 | 56.51 | 6,342,432 | +0.54(+0.96%) |
Nov 27, 2018 | 55.01 | 56.63 | 54.98 | 55.97 | 9,250,720 | +1.54(+2.82%) |
Nov 26, 2018 | 55.21 | 55.48 | 54.29 | 54.44 | 6,162,859 | -0.43(-0.79%) |
Nov 23, 2018 | 54.22 | 55.38 | 54.01 | 54.87 | 3,936,041 | +1.14(+2.13%) |
Nov 21, 2018 | 53.73 | 53.73 | 53.73 | 0 | +0.54(+1.01%) | |
Nov 20, 2018 | 53.37 | 54.21 | 53.06 | 53.19 | 5,858,494 | -0.75(-1.39%) |
Nov 19, 2018 | 53.75 | 54.32 | 53.52 | 53.94 | 5,843,513 | +0.28(+0.52%) |
Nov 16, 2018 | 53.57 | 53.77 | 52.70 | 53.66 | 7,000,220 | -0.19(-0.36%) |
Nov 15, 2018 | 53.91 | 54.00 | 52.79 | 53.85 | 7,260,190 | -0.32(-0.58%) |
Nov 14, 2018 | 54.65 | 55.25 | 53.96 | 54.17 | 5,767,301 | -0.37(-0.69%) |
Nov 13, 2018 | 54.84 | 55.60 | 54.51 | 54.54 | 6,254,573 | +0.12(+0.21%) |
Nov 12, 2018 | 54.33 | 54.90 | 53.95 | 54.43 | 4,744,118 | +0.05(+0.09%) |
Nov 09, 2018 | 54.55 | 54.92 | 54.12 | 54.38 | 6,314,835 | -0.08(-0.14%) |
Nov 08, 2018 | 54.32 | 54.68 | 53.64 | 54.45 | 4,323,744 | -0.06(-0.11%) |
Nov 07, 2018 | 53.57 | 54.95 | 53.41 | 54.51 | 7,505,604 | +1.27(+2.38%) |
Nov 06, 2018 | 53.48 | 53.63 | 52.55 | 53.25 | 6,233,037 | -0.22(-0.41%) |
Nov 05, 2018 | 53.44 | 53.78 | 52.99 | 53.47 | 5,457,600 | -0.07(-0.12%) |
Nov 02, 2018 | 53.90 | 54.40 | 53.08 | 53.53 | 6,802,044 | +0.08(+0.14%) |
Nov 01, 2018 | 52.40 | 53.64 | 52.26 | 53.46 | 6,710,402 | +1.25(+2.39%) |
Oct 31, 2018 | 53.05 | 53.54 | 52.16 | 52.21 | 9,119,899 | -0.37(-0.71%) |
Oct 30, 2018 | 50.93 | 52.67 | 50.92 | 52.58 | 7,889,416 | +1.62(+3.18%) |
Oct 29, 2018 | 51.65 | 52.25 | 50.13 | 50.96 | 11,342,728 | +0.13(+0.26%) |
Oct 26, 2018 | 50.85 | 51.69 | 49.74 | 50.82 | 10,035,597 | -0.41(-0.80%) |
Oct 25, 2018 | 49.04 | 51.47 | 48.99 | 51.23 | 9,616,989 | +2.10(+4.27%) |
Oct 24, 2018 | 51.03 | 51.13 | 49.00 | 49.14 | 7,085,792 | -1.85(-3.63%) |
Oct 23, 2018 | 50.84 | 51.18 | 49.63 | 50.99 | 8,050,881 | -0.75(-1.46%) |
Oct 22, 2018 | 51.07 | 51.92 | 50.84 | 51.74 | 6,472,579 | +0.81(+1.59%) |
Oct 19, 2018 | 50.68 | 51.11 | 50.33 | 50.93 | 5,230,922 | +0.25(+0.49%) |
Oct 18, 2018 | 51.79 | 51.80 | 50.52 | 50.68 | 6,154,891 | -1.12(-2.15%) |
Oct 17, 2018 | 52.40 | 52.73 | 51.22 | 51.80 | 9,627,887 | +1.14(+2.24%) |
Oct 16, 2018 | 49.66 | 50.77 | 49.62 | 50.66 | 7,005,057 | +1.21(+2.45%) |
Oct 15, 2018 | 49.60 | 50.08 | 49.37 | 49.45 | 6,808,346 | -0.20(-0.40%) |
Oct 12, 2018 | 50.14 | 50.28 | 48.99 | 49.65 | 10,144,832 | +0.54(+1.11%) |
Oct 11, 2018 | 49.13 | 50.18 | 48.33 | 49.11 | 16,655,018 | +1.69(+3.56%) |
Oct 10, 2018 | 48.39 | 48.49 | 47.39 | 47.42 | 13,712,904 | -1.10(-2.26%) |
Oct 09, 2018 | 50.11 | 50.49 | 48.42 | 48.52 | 8,684,803 | -1.22(-2.45%) |
Oct 08, 2018 | 49.96 | 50.28 | 49.23 | 49.74 | 5,760,099 | -0.53(-1.06%) |
Oct 05, 2018 | 51.26 | 51.38 | 50.12 | 50.27 | 5,893,463 | -0.82(-1.61%) |
Oct 04, 2018 | 51.75 | 51.92 | 50.60 | 51.09 | 8,052,242 | -0.73(-1.40%) |
Oct 03, 2018 | 52.46 | 52.66 | 51.75 | 51.82 | 7,302,324 | -0.35(-0.68%) |
Oct 02, 2018 | 52.88 | 53.04 | 51.71 | 52.17 | 9,020,042 | -1.82(-3.37%) |
Oct 01, 2018 | 55.32 | 55.46 | 53.72 | 53.99 | 6,122,111 | -1.17(-2.13%) |
Sep 28, 2018 | 55.33 | 55.58 | 54.89 | 55.16 | 4,866,735 | -0.16(-0.29%) |
Sep 27, 2018 | 55.15 | 55.88 | 55.15 | 55.33 | 4,086,199 | +0.47(+0.85%) |
Sep 26, 2018 | 54.75 | 55.28 | 54.54 | 54.86 | 5,563,174 | +0.39(+0.72%) |
Sep 25, 2018 | 54.79 | 54.90 | 53.80 | 54.47 | 4,859,460 | -0.30(-0.54%) |
Sep 24, 2018 | 56.43 | 56.43 | 54.50 | 54.76 | 6,960,837 | -2.10(-3.69%) |
Sep 21, 2018 | 55.75 | 57.45 | 55.70 | 56.86 | 12,512,994 | +1.41(+2.55%) |
Sep 20, 2018 | 55.52 | 55.77 | 55.23 | 55.45 | 3,614,189 | +0.22(+0.40%) |
Sep 19, 2018 | 55.19 | 55.58 | 55.09 | 55.23 | 3,588,450 | +0.07(+0.12%) |
Sep 18, 2018 | 55.20 | 55.61 | 54.30 | 55.16 | 3,927,954 | -0.12(-0.22%) |
Sep 17, 2018 | 55.13 | 55.67 | 55.13 | 55.29 | 4,135,168 | +0.03(+0.05%) |
Sep 14, 2018 | 55.10 | 55.64 | 54.97 | 55.26 | 3,615,980 | +0.10(+0.19%) |
Sep 13, 2018 | 54.74 | 55.56 | 54.74 | 55.15 | 3,737,363 | +0.41(+0.75%) |
Sep 12, 2018 | 55.65 | 55.69 | 54.53 | 54.74 | 5,363,290 | -0.84(-1.51%) |
Sep 11, 2018 | 54.69 | 55.76 | 54.53 | 55.58 | 4,945,452 | +0.68(+1.23%) |
Sep 10, 2018 | 54.42 | 55.08 | 54.20 | 54.91 | 4,083,133 | +0.67(+1.23%) |
Sep 07, 2018 | 53.49 | 55.02 | 53.12 | 54.24 | 6,612,717 | +0.40(+0.74%) |
Sep 06, 2018 | 54.57 | 54.87 | 53.59 | 53.84 | 7,986,222 | -0.73(-1.35%) |
Sep 05, 2018 | 56.28 | 56.85 | 54.32 | 54.57 | 9,947,923 | -1.59(-2.84%) |
Sep 04, 2018 | 55.80 | 56.45 | 55.75 | 56.17 | 5,258,713 | +0.38(+0.68%) |
Aug 31, 2018 | 55.78 | 55.78 | 55.78 | 0 | +0.04(+0.07%) | |
Aug 30, 2018 | 55.64 | 55.98 | 55.49 | 55.75 | 3,166,254 | -0.08(-0.14%) |
Aug 29, 2018 | 56.09 | 56.16 | 55.72 | 55.82 | 4,762,902 | -0.26(-0.46%) |
Aug 28, 2018 | 55.28 | 56.16 | 55.15 | 56.08 | 7,375,239 | +0.99(+1.80%) |
Aug 27, 2018 | 54.82 | 55.25 | 54.63 | 55.09 | 4,485,686 | +0.54(+1.00%) |
Aug 24, 2018 | 54.16 | 54.73 | 53.94 | 54.54 | 3,301,693 | +0.23(+0.42%) |
Aug 23, 2018 | 54.19 | 54.67 | 54.11 | 54.32 | 3,199,346 | +0.03(+0.05%) |
Aug 22, 2018 | 54.85 | 54.85 | 54.16 | 54.29 | 4,451,314 | -0.66(-1.20%) |
Aug 21, 2018 | 54.88 | 55.36 | 54.79 | 54.94 | 4,960,885 | +0.17(+0.31%) |
Aug 20, 2018 | 53.39 | 55.04 | 53.29 | 54.77 | 7,344,294 | +1.69(+3.18%) |
Aug 17, 2018 | 52.93 | 53.41 | 52.76 | 53.08 | 3,424,242 | +0.19(+0.36%) |
Aug 16, 2018 | 52.78 | 53.23 | 52.67 | 52.89 | 3,528,752 | +0.21(+0.40%) |
Aug 15, 2018 | 52.27 | 52.99 | 51.85 | 52.68 | 5,133,208 | +0.45(+0.86%) |
Aug 14, 2018 | 51.76 | 52.52 | 51.75 | 52.24 | 3,627,323 | +0.52(+1.00%) |
Aug 13, 2018 | 52.35 | 52.35 | 51.28 | 51.72 | 4,084,878 | -0.47(-0.90%) |
Aug 10, 2018 | 52.25 | 52.30 | 51.37 | 52.19 | 4,407,569 | -0.60(-1.14%) |
Aug 09, 2018 | 52.67 | 53.15 | 52.58 | 52.79 | 3,030,085 | +0.10(+0.20%) |
Aug 08, 2018 | 52.34 | 52.99 | 52.32 | 52.68 | 3,734,295 | +0.51(+0.97%) |
Aug 07, 2018 | 52.08 | 52.54 | 52.01 | 52.18 | 4,639,119 | +0.27(+0.51%) |
Aug 06, 2018 | 51.61 | 52.02 | 51.36 | 51.91 | 3,273,157 | +0.15(+0.29%) |
Aug 03, 2018 | 51.66 | 51.93 | 51.52 | 51.76 | 3,299,282 | +0.33(+0.65%) |
Aug 02, 2018 | 50.76 | 51.61 | 50.49 | 51.42 | 4,700,264 | +0.31(+0.60%) |
Aug 01, 2018 | 52.26 | 52.34 | 50.93 | 51.12 | 4,406,512 | -0.79(-1.53%) |
Jul 31, 2018 | 51.44 | 52.51 | 51.33 | 51.91 | 6,340,356 | +0.60(+1.17%) |
Jul 30, 2018 | 51.82 | 52.35 | 51.27 | 51.31 | 5,950,963 | -0.64(-1.23%) |
Jul 27, 2018 | 51.46 | 52.25 | 51.43 | 51.95 | 6,878,257 | +0.46(+0.89%) |
Jul 26, 2018 | 49.28 | 51.73 | 49.14 | 51.49 | 10,820,919 | +2.21(+4.49%) |
Jul 25, 2018 | 48.90 | 49.34 | 48.90 | 49.28 | 4,956,166 | +0.31(+0.64%) |
Jul 24, 2018 | 49.63 | 49.80 | 48.86 | 48.96 | 4,909,916 | -0.53(-1.07%) |
Jul 23, 2018 | 49.08 | 49.63 | 48.63 | 49.49 | 4,759,287 | +0.24(+0.48%) |
Jul 20, 2018 | 49.89 | 50.11 | 49.24 | 49.26 | 7,069,198 | -0.96(-1.91%) |
Jul 19, 2018 | 50.08 | 50.44 | 49.67 | 50.21 | 6,745,923 | +0.19(+0.38%) |
Jul 18, 2018 | 49.68 | 50.74 | 49.63 | 50.03 | 10,777,631 | +1.57(+3.25%) |
Jul 17, 2018 | 47.94 | 48.86 | 47.94 | 48.45 | 5,591,688 | +0.45(+0.93%) |
Jul 16, 2018 | 48.22 | 48.23 | 47.46 | 48.01 | 9,080,725 | -0.09(-0.20%) |
Jul 13, 2018 | 47.85 | 48.31 | 47.68 | 48.10 | 7,215,739 | +0.04(+0.08%) |
Jul 12, 2018 | 48.22 | 48.58 | 46.54 | 48.06 | 13,324,319 | +0.84(+1.79%) |
Jul 11, 2018 | 47.22 | 10,998,834 | -0.72(-1.50%) | |||
Jul 10, 2018 | 47.94 | 48.00 | 47.00 | 47.94 | 7,763,012 | +0.09(+0.18%) |
Jul 09, 2018 | 46.97 | 48.11 | 46.71 | 47.86 | 8,333,152 | +0.88(+1.88%) |
Jul 06, 2018 | 46.75 | 47.16 | 46.50 | 46.97 | 5,175,018 | +0.30(+0.65%) |
Jul 05, 2018 | 46.52 | 46.69 | 45.97 | 46.67 | 6,687,392 | +0.45(+0.98%) |
Jul 03, 2018 | 46.22 | 46.22 | 46.22 | 0 | -1.08(-2.28%) | |
Jul 02, 2018 | 46.66 | 47.52 | 46.34 | 47.30 | 8,760,406 | +0.36(+0.77%) |
Jun 29, 2018 | 47.19 | 47.67 | 46.91 | 46.94 | 7,075,805 | -0.25(-0.52%) |
Jun 28, 2018 | 47.20 | 47.38 | 46.47 | 47.18 | 7,252,988 | -0.09(-0.18%) |
Jun 27, 2018 | 48.35 | 48.49 | 47.09 | 47.27 | 9,536,882 | -1.12(-2.31%) |
Jun 26, 2018 | 48.82 | 48.91 | 48.24 | 48.39 | 5,077,146 | -0.23(-0.47%) |
Jun 25, 2018 | 49.53 | 49.84 | 48.05 | 48.61 | 7,966,393 | -1.34(-2.67%) |
Jun 22, 2018 | 50.69 | 51.15 | 49.66 | 49.95 | 11,664,360 | -0.96(-1.88%) |
Jun 21, 2018 | 50.97 | 51.46 | 50.59 | 50.91 | 5,073,452 | -0.10(-0.20%) |
Jun 20, 2018 | 51.16 | 51.72 | 50.89 | 51.01 | 4,793,183 | +0.06(+0.11%) |
Jun 19, 2018 | 51.47 | 51.58 | 50.52 | 50.95 | 6,154,239 | -0.97(-1.86%) |
Jun 18, 2018 | 51.85 | 52.16 | 51.45 | 51.92 | 6,158,738 | -0.36(-0.69%) |
Jun 15, 2018 | 52.28 | 52.01 | 52.28 | 8,576,032 | +0.27(+0.51%) | |
Jun 14, 2018 | 51.90 | 52.58 | 51.74 | 52.01 | 5,758,654 | +0.24(+0.46%) |
Jun 13, 2018 | 51.76 | 52.18 | 51.52 | 51.78 | 4,626,207 | +0.09(+0.18%) |
Jun 12, 2018 | 51.96 | 51.96 | 51.14 | 51.68 | 5,545,156 | -0.32(-0.62%) |
Jun 11, 2018 | 51.50 | 52.91 | 51.39 | 52.01 | 7,178,052 | +0.76(+1.48%) |
Jun 08, 2018 | 50.27 | 51.29 | 50.27 | 51.25 | 6,183,519 | +0.60(+1.18%) |
Jun 07, 2018 | 51.08 | 51.23 | 50.11 | 50.65 | 7,238,409 | -0.67(-1.31%) |
Jun 06, 2018 | 51.46 | 51.32 | 11,425,537 | -0.47(-0.91%) | ||
Jun 05, 2018 | 52.07 | 52.11 | 51.43 | 51.80 | 5,242,727 | -0.49(-0.94%) |
Jun 04, 2018 | 51.90 | 52.51 | 51.59 | 52.29 | 4,720,392 | +0.73(+1.41%) |
Jun 01, 2018 | 51.56 | 51.85 | 51.23 | 51.56 | 4,557,333 | +0.35(+0.68%) |
May 31, 2018 | 51.56 | 51.96 | 51.11 | 51.21 | 5,663,096 | -0.25(-0.48%) |
May 30, 2018 | 51.63 | 51.83 | 50.85 | 51.46 | 4,379,731 | +0.08(+0.15%) |
May 29, 2018 | 52.48 | 52.67 | 50.99 | 51.38 | 6,907,671 | -1.55(-2.94%) |
May 25, 2018 | 52.93 | 52.93 | 52.93 | 0 | +1.39(+2.70%) | |
May 24, 2018 | 50.72 | 51.70 | 50.72 | 51.54 | 5,542,534 | +0.95(+1.87%) |
May 23, 2018 | 50.41 | 50.65 | 50.20 | 50.59 | 3,896,807 | -0.11(-0.22%) |
May 22, 2018 | 51.52 | 52.10 | 50.61 | 50.71 | 5,217,878 | -0.44(-0.85%) |
May 21, 2018 | 50.47 | 51.49 | 50.44 | 51.14 | 5,713,891 | +0.98(+1.95%) |
May 18, 2018 | 50.22 | 50.43 | 50.03 | 50.17 | 6,141,812 | -0.14(-0.28%) |
May 17, 2018 | 50.61 | 51.13 | 50.21 | 50.31 | 6,406,330 | -0.36(-0.71%) |
May 16, 2018 | 49.66 | 51.15 | 49.66 | 50.67 | 7,385,569 | +1.05(+2.12%) |
May 15, 2018 | 49.24 | 49.95 | 49.04 | 49.62 | 6,937,410 | +0.27(+0.54%) |
May 14, 2018 | 50.12 | 50.46 | 49.12 | 49.35 | 11,047,029 | -0.77(-1.53%) |
May 11, 2018 | 49.27 | 50.29 | 49.15 | 50.12 | 8,244,037 | +0.80(+1.61%) |
May 10, 2018 | 48.84 | 49.57 | 48.62 | 49.32 | 8,011,782 | +0.71(+1.45%) |
May 09, 2018 | 49.14 | 49.24 | 48.46 | 48.62 | 8,922,834 | -0.71(-1.43%) |
May 08, 2018 | 49.03 | 49.97 | 48.93 | 49.32 | 6,753,840 | +0.44(+0.91%) |
May 07, 2018 | 49.35 | 49.35 | 48.47 | 48.88 | 6,429,740 | -0.41(-0.84%) |
May 04, 2018 | 48.58 | 49.44 | 48.58 | 49.30 | 4,815,269 | +0.52(+1.06%) |
May 03, 2018 | 48.99 | 49.09 | 48.12 | 48.78 | 7,519,349 | -0.54(-1.09%) |
May 02, 2018 | 49.74 | 50.08 | 49.24 | 49.32 | 5,460,366 | -0.36(-0.72%) |
May 01, 2018 | 49.23 | 49.78 | 48.83 | 49.67 | 7,218,970 | +0.49(+1.00%) |
Apr 30, 2018 | 50.44 | 50.65 | 49.18 | 49.18 | 8,674,705 | -1.21(-2.39%) |
Apr 27, 2018 | 50.17 | 50.58 | 50.00 | 50.39 | 6,050,883 | +0.35(+0.70%) |
Apr 26, 2018 | 50.77 | 50.90 | 49.71 | 50.04 | 12,875,315 | -1.43(-2.78%) |
Apr 25, 2018 | 50.80 | 51.76 | 50.12 | 51.47 | 7,665,622 | +0.79(+1.56%) |
Apr 24, 2018 | 51.58 | 52.08 | 50.02 | 50.68 | 8,127,640 | -0.75(-1.46%) |
Apr 23, 2018 | 52.53 | 52.55 | 51.02 | 51.43 | 5,691,384 | -0.74(-1.43%) |
Apr 20, 2018 | 52.02 | 52.57 | 51.95 | 52.18 | 7,905,481 | +0.31(+0.60%) |
Apr 19, 2018 | 51.84 | 52.02 | 51.39 | 51.87 | 5,539,635 | -0.13(-0.25%) |
Apr 18, 2018 | 51.81 | 52.76 | 51.54 | 52.00 | 7,967,293 | +0.62(+1.21%) |
Apr 17, 2018 | 51.80 | 51.99 | 50.89 | 51.38 | 7,834,173 | +0.24(+0.46%) |
Apr 16, 2018 | 50.17 | 51.64 | 50.17 | 51.14 | 10,076,352 | +1.30(+2.61%) |
Apr 13, 2018 | 50.50 | 51.27 | 49.45 | 49.84 | 10,538,754 | -0.06(-0.11%) |
Apr 12, 2018 | 49.54 | 50.50 | 48.93 | 49.90 | 13,498,155 | +1.42(+2.93%) |
Apr 11, 2018 | 48.98 | 49.48 | 48.37 | 48.48 | 8,276,423 | -0.84(-1.70%) |
Apr 10, 2018 | 50.25 | 50.28 | 48.43 | 49.32 | 13,046,930 | -0.19(-0.38%) |
Apr 09, 2018 | 50.26 | 50.58 | 49.43 | 49.50 | 6,559,638 | -0.46(-0.92%) |
Apr 06, 2018 | 50.72 | 51.14 | 49.46 | 49.96 | 7,345,863 | -1.09(-2.14%) |
Apr 05, 2018 | 51.15 | 51.31 | 50.58 | 51.06 | 4,688,677 | +0.33(+0.65%) |
Apr 04, 2018 | 49.72 | 50.84 | 49.54 | 50.73 | 6,771,568 | +0.13(+0.26%) |
Apr 03, 2018 | 49.44 | 50.64 | 49.23 | 50.60 | 7,194,514 | +1.67(+3.41%) |
Apr 02, 2018 | 51.42 | 51.45 | 47.99 | 48.93 | 10,859,586 | -2.69(-5.22%) |
Mar 29, 2018 | 51.62 | 51.62 | 51.62 | 0 | +0.83(+1.63%) | |
Mar 28, 2018 | 51.30 | 51.68 | 50.60 | 50.79 | 7,934,976 | -0.31(-0.61%) |
Mar 27, 2018 | 52.09 | 52.25 | 50.82 | 51.10 | 7,113,243 | -0.75(-1.45%) |
Mar 26, 2018 | 51.40 | 52.06 | 50.93 | 51.86 | 6,167,293 | +1.09(+2.15%) |
Mar 23, 2018 | 51.59 | 52.00 | 50.71 | 50.77 | 7,773,481 | -0.73(-1.41%) |
Mar 22, 2018 | 52.27 | 52.74 | 51.45 | 51.49 | 7,039,141 | -1.21(-2.29%) |
Mar 21, 2018 | 52.26 | 53.08 | 51.57 | 52.70 | 9,889,028 | -0.52(-0.97%) |
Mar 20, 2018 | 52.89 | 53.42 | 52.70 | 53.21 | 4,632,936 | +0.51(+0.96%) |
Mar 19, 2018 | 53.25 | 53.43 | 52.30 | 52.71 | 6,498,886 | -0.69(-1.29%) |
Mar 16, 2018 | 53.18 | 53.97 | 53.15 | 53.39 | 6,950,851 | +0.33(+0.62%) |
Mar 15, 2018 | 53.19 | 53.26 | 52.56 | 53.06 | 4,529,643 | +0.18(+0.34%) |
Mar 14, 2018 | 53.33 | 53.93 | 52.75 | 52.88 | 7,598,937 | -0.41(-0.78%) |
Mar 13, 2018 | 53.08 | 53.69 | 52.23 | 53.30 | 9,701,569 | +0.41(+0.77%) |
Mar 12, 2018 | 52.98 | 53.20 | 52.34 | 52.89 | 6,728,900 | +0.07(+0.12%) |
Mar 09, 2018 | 51.74 | 52.83 | 51.41 | 52.83 | 7,406,606 | +1.37(+2.65%) |
Mar 08, 2018 | 50.82 | 51.81 | 50.73 | 51.46 | 7,116,368 | +1.05(+2.07%) |
Mar 07, 2018 | 50.04 | 50.42 | 4,813,946 | -0.29(-0.58%) | ||
Mar 06, 2018 | 50.78 | 50.97 | 50.37 | 50.71 | 4,935,060 | +0.05(+0.09%) |
Mar 05, 2018 | 49.83 | 50.94 | 49.52 | 50.66 | 6,332,068 | +0.50(+1.00%) |
Mar 02, 2018 | 49.71 | 50.32 | 48.80 | 50.16 | 7,284,126 | -0.08(-0.17%) |