Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 46.51 | 47.48 | 46.51 | 47.35 | 5,864,358 | +0.61(+1.31%) |
Nov 29, 2018 | 46.56 | 47.01 | 46.20 | 46.73 | 6,774,560 | -0.15(-0.33%) |
Nov 28, 2018 | 46.55 | 46.98 | 45.77 | 46.89 | 8,765,555 | +0.45(+0.97%) |
Nov 27, 2018 | 46.56 | 46.84 | 46.13 | 46.44 | 7,018,319 | -0.25(-0.55%) |
Nov 26, 2018 | 46.36 | 47.09 | 46.36 | 46.69 | 10,152,489 | +0.88(+1.93%) |
Nov 23, 2018 | 45.55 | 46.29 | 45.41 | 45.81 | 4,077,280 | -0.10(-0.22%) |
Nov 21, 2018 | 45.91 | 45.91 | 45.91 | 0 | +0.17(+0.37%) | |
Nov 20, 2018 | 46.05 | 46.59 | 45.63 | 45.74 | 10,750,724 | -0.87(-1.88%) |
Nov 19, 2018 | 46.70 | 47.28 | 46.28 | 46.62 | 8,845,859 | -0.08(-0.18%) |
Nov 16, 2018 | 46.28 | 46.89 | 46.25 | 46.70 | 9,069,063 | -0.04(-0.09%) |
Nov 15, 2018 | 45.47 | 46.84 | 45.19 | 46.74 | 11,238,218 | +0.84(+1.83%) |
Nov 14, 2018 | 47.10 | 47.30 | 45.37 | 45.90 | 12,567,751 | -0.87(-1.87%) |
Nov 13, 2018 | 46.57 | 47.50 | 46.57 | 46.78 | 9,557,075 | +0.25(+0.55%) |
Nov 12, 2018 | 46.94 | 47.24 | 46.49 | 46.52 | 6,805,982 | -0.57(-1.21%) |
Nov 09, 2018 | 47.28 | 47.69 | 46.76 | 47.09 | 8,585,607 | -0.26(-0.56%) |
Nov 08, 2018 | 46.80 | 47.65 | 46.80 | 47.35 | 6,596,543 | +0.23(+0.49%) |
Nov 07, 2018 | 47.01 | 47.29 | 46.23 | 47.12 | 13,967,749 | +0.18(+0.38%) |
Nov 06, 2018 | 46.56 | 47.12 | 46.25 | 46.95 | 6,363,117 | +0.31(+0.66%) |
Nov 05, 2018 | 46.20 | 46.84 | 46.20 | 46.64 | 7,783,583 | +0.20(+0.42%) |
Nov 02, 2018 | 46.63 | 46.93 | 46.01 | 46.45 | 8,963,421 | +0.15(+0.33%) |
Nov 01, 2018 | 46.10 | 46.50 | 45.90 | 46.29 | 8,795,317 | +0.45(+0.98%) |
Oct 31, 2018 | 45.89 | 46.49 | 45.79 | 45.84 | 13,189,950 | +0.39(+0.86%) |
Oct 30, 2018 | 45.01 | 45.50 | 44.63 | 45.45 | 14,521,717 | +0.48(+1.08%) |
Oct 29, 2018 | 44.72 | 45.59 | 44.56 | 44.97 | 13,346,982 | +0.88(+2.00%) |
Oct 26, 2018 | 43.76 | 44.51 | 43.42 | 44.09 | 19,865,140 | -0.20(-0.44%) |
Oct 25, 2018 | 43.46 | 44.68 | 43.34 | 44.28 | 16,578,015 | +1.13(+2.62%) |
Oct 24, 2018 | 45.06 | 45.08 | 43.04 | 43.15 | 20,862,036 | -1.94(-4.29%) |
Oct 23, 2018 | 44.21 | 45.38 | 44.20 | 45.09 | 19,257,146 | +0.06(+0.13%) |
Oct 22, 2018 | 46.62 | 46.74 | 44.88 | 45.03 | 16,436,464 | -1.43(-3.07%) |
Oct 19, 2018 | 46.86 | 47.30 | 46.32 | 46.45 | 14,011,381 | -0.76(-1.62%) |
Oct 18, 2018 | 47.93 | 48.30 | 47.12 | 47.22 | 9,628,049 | -0.86(-1.78%) |
Oct 17, 2018 | 47.69 | 48.53 | 47.10 | 48.08 | 12,240,096 | +0.25(+0.51%) |
Oct 16, 2018 | 47.94 | 48.00 | 47.01 | 47.83 | 14,112,358 | +0.10(+0.21%) |
Oct 15, 2018 | 47.72 | 48.07 | 47.34 | 47.73 | 8,757,113 | +0.13(+0.27%) |
Oct 12, 2018 | 49.15 | 49.25 | 46.33 | 47.60 | 31,724,702 | -0.98(-2.01%) |
Oct 11, 2018 | 49.85 | 50.09 | 48.56 | 48.58 | 15,094,320 | -1.51(-3.02%) |
Oct 10, 2018 | 50.79 | 51.34 | 50.09 | 50.09 | 9,403,852 | -0.73(-1.44%) |
Oct 09, 2018 | 50.92 | 51.17 | 50.61 | 50.82 | 4,882,851 | -0.21(-0.42%) |
Oct 08, 2018 | 50.51 | 51.26 | 50.36 | 51.03 | 7,246,137 | +0.37(+0.72%) |
Oct 05, 2018 | 51.31 | 51.34 | 50.44 | 50.67 | 7,725,751 | -0.41(-0.80%) |
Oct 04, 2018 | 50.98 | 51.86 | 50.78 | 51.07 | 20,212,332 | +0.10(+0.20%) |
Oct 03, 2018 | 49.99 | 51.19 | 49.88 | 50.97 | 16,039,388 | +1.21(+2.42%) |
Oct 02, 2018 | 49.84 | 50.22 | 49.49 | 49.77 | 9,701,198 | -0.19(-0.37%) |
Oct 01, 2018 | 50.65 | 50.84 | 49.80 | 49.95 | 9,760,271 | -0.50(-0.99%) |
Sep 28, 2018 | 50.33 | 50.70 | 50.11 | 50.45 | 8,612,930 | -0.07(-0.13%) |
Sep 27, 2018 | 51.05 | 51.16 | 50.43 | 50.52 | 8,282,872 | -0.42(-0.83%) |
Sep 26, 2018 | 51.99 | 52.09 | 50.92 | 50.95 | 10,287,895 | -1.04(-2.01%) |
Sep 25, 2018 | 52.19 | 52.28 | 51.89 | 51.99 | 3,666,127 | -0.05(-0.10%) |
Sep 24, 2018 | 52.95 | 52.95 | 51.87 | 52.04 | 6,488,518 | -0.83(-1.57%) |
Sep 21, 2018 | 53.18 | 53.31 | 52.79 | 52.87 | 8,250,780 | -0.28(-0.53%) |
Sep 20, 2018 | 52.75 | 53.39 | 52.71 | 53.16 | 10,442,874 | +0.68(+1.30%) |
Sep 19, 2018 | 51.74 | 52.60 | 51.74 | 52.47 | 7,836,929 | +0.68(+1.32%) |
Sep 18, 2018 | 52.03 | 52.07 | 51.65 | 51.79 | 6,377,166 | -0.21(-0.41%) |
Sep 17, 2018 | 52.39 | 52.60 | 51.85 | 52.00 | 6,148,695 | -0.42(-0.81%) |
Sep 14, 2018 | 52.01 | 52.50 | 51.97 | 52.42 | 6,358,102 | +0.52(+1.01%) |
Sep 13, 2018 | 52.53 | 52.72 | 51.85 | 51.90 | 10,963,109 | -0.59(-1.13%) |
Sep 12, 2018 | 53.20 | 53.48 | 52.39 | 52.49 | 10,681,403 | -1.01(-1.88%) |
Sep 11, 2018 | 53.25 | 53.81 | 53.08 | 53.49 | 4,258,365 | +0.09(+0.17%) |
Sep 10, 2018 | 53.69 | 53.81 | 53.30 | 53.40 | 2,720,457 | -0.13(-0.24%) |
Sep 07, 2018 | 53.76 | 53.80 | 53.14 | 53.53 | 3,174,082 | +0.15(+0.28%) |
Sep 06, 2018 | 53.71 | 53.91 | 53.38 | 53.38 | 5,847,917 | -0.38(-0.71%) |
Sep 05, 2018 | 53.58 | 53.94 | 53.40 | 53.76 | 2,934,952 | +0.11(+0.20%) |
Sep 04, 2018 | 53.25 | 53.77 | 53.21 | 53.65 | 3,664,124 | +0.27(+0.51%) |
Aug 31, 2018 | 53.38 | 53.38 | 53.38 | 0 | +0.31(+0.59%) | |
Aug 30, 2018 | 53.11 | 53.28 | 52.94 | 53.06 | 5,652,226 | -0.21(-0.40%) |
Aug 29, 2018 | 53.42 | 53.53 | 52.87 | 53.27 | 5,156,511 | -0.13(-0.24%) |
Aug 28, 2018 | 53.75 | 53.79 | 53.12 | 53.40 | 5,935,631 | -0.20(-0.38%) |
Aug 27, 2018 | 53.84 | 54.14 | 53.54 | 53.60 | 6,659,299 | +0.00(+0.00%) |
Aug 24, 2018 | 53.93 | 53.99 | 53.54 | 53.60 | 6,380,581 | -0.21(-0.39%) |
Aug 23, 2018 | 54.07 | 54.14 | 53.58 | 53.82 | 3,673,804 | -0.36(-0.66%) |
Aug 22, 2018 | 54.12 | 54.31 | 53.99 | 54.17 | 2,913,715 | -0.16(-0.30%) |
Aug 21, 2018 | 53.82 | 54.60 | 53.66 | 54.33 | 6,230,661 | +0.60(+1.12%) |
Aug 20, 2018 | 53.50 | 53.85 | 53.26 | 53.73 | 3,861,412 | +0.14(+0.25%) |
Aug 17, 2018 | 53.32 | 53.66 | 53.20 | 53.60 | 3,277,723 | +0.14(+0.27%) |
Aug 16, 2018 | 52.84 | 53.74 | 52.78 | 53.45 | 7,825,312 | +0.85(+1.62%) |
Aug 15, 2018 | 52.80 | 53.20 | 52.48 | 52.60 | 5,168,950 | -0.60(-1.13%) |
Aug 14, 2018 | 52.48 | 53.38 | 52.45 | 53.20 | 5,983,580 | +0.84(+1.60%) |
Aug 13, 2018 | 52.57 | 53.01 | 52.36 | 52.36 | 4,134,658 | -0.31(-0.59%) |
Aug 10, 2018 | 52.43 | 52.93 | 52.23 | 52.67 | 5,258,508 | -0.25(-0.48%) |
Aug 09, 2018 | 53.12 | 53.32 | 52.72 | 52.93 | 3,253,354 | -0.24(-0.45%) |
Aug 08, 2018 | 52.69 | 53.23 | 52.52 | 53.16 | 3,062,323 | +0.42(+0.80%) |
Aug 07, 2018 | 52.80 | 53.18 | 52.71 | 52.74 | 4,455,274 | +0.10(+0.19%) |
Aug 06, 2018 | 52.47 | 52.76 | 52.23 | 52.64 | 3,016,963 | +0.10(+0.19%) |
Aug 03, 2018 | 52.81 | 53.19 | 52.43 | 52.54 | 6,390,638 | -0.48(-0.91%) |
Aug 02, 2018 | 52.24 | 53.15 | 52.14 | 53.02 | 4,097,943 | +0.49(+0.93%) |
Aug 01, 2018 | 52.29 | 52.76 | 52.14 | 52.53 | 5,376,570 | +0.54(+1.04%) |
Jul 31, 2018 | 52.26 | 52.39 | 51.62 | 51.99 | 7,266,302 | -0.21(-0.40%) |
Jul 30, 2018 | 52.66 | 52.88 | 52.20 | 52.20 | 8,897,499 | -0.32(-0.61%) |
Jul 27, 2018 | 52.53 | 53.02 | 52.18 | 52.52 | 4,147,437 | -0.08(-0.16%) |
Jul 26, 2018 | 52.33 | 53.02 | 52.33 | 52.61 | 7,984,439 | +0.26(+0.50%) |
Jul 25, 2018 | 52.80 | 52.89 | 52.07 | 52.34 | 6,968,171 | -0.57(-1.07%) |
Jul 24, 2018 | 53.64 | 53.66 | 52.67 | 52.91 | 9,633,386 | -0.58(-1.09%) |
Jul 23, 2018 | 52.76 | 53.69 | 52.76 | 53.49 | 8,387,034 | +0.68(+1.30%) |
Jul 20, 2018 | 52.56 | 53.05 | 52.36 | 52.81 | 7,683,459 | +0.29(+0.55%) |
Jul 19, 2018 | 52.46 | 52.75 | 52.09 | 52.52 | 8,541,403 | -0.13(-0.24%) |
Jul 18, 2018 | 52.01 | 52.78 | 52.01 | 52.65 | 10,032,172 | +0.59(+1.14%) |
Jul 17, 2018 | 51.92 | 52.39 | 51.92 | 52.06 | 6,417,761 | +0.03(+0.06%) |
Jul 16, 2018 | 51.66 | 52.12 | 51.57 | 52.02 | 5,752,601 | +0.59(+1.15%) |
Jul 13, 2018 | 51.90 | 52.02 | 51.28 | 51.43 | 8,975,574 | -0.55(-1.06%) |
Jul 12, 2018 | 52.78 | 52.84 | 51.50 | 51.98 | 13,215,685 | -0.63(-1.20%) |
Jul 11, 2018 | 52.52 | 53.00 | 52.41 | 52.62 | 5,658,115 | -0.25(-0.46%) |
Jul 10, 2018 | 53.60 | 53.75 | 52.50 | 52.86 | 7,123,803 | -0.59(-1.11%) |
Jul 09, 2018 | 52.62 | 53.62 | 52.48 | 53.45 | 7,530,145 | +1.09(+2.08%) |
Jul 06, 2018 | 51.85 | 52.51 | 51.56 | 52.36 | 3,851,204 | +0.46(+0.88%) |
Jul 05, 2018 | 52.08 | 52.16 | 51.69 | 51.91 | 8,449,686 | +0.08(+0.16%) |
Jul 03, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.18(-0.34%) | |
Jul 02, 2018 | 51.22 | 52.04 | 51.14 | 52.00 | 5,471,630 | +0.44(+0.85%) |
Jun 29, 2018 | 52.40 | 52.67 | 51.51 | 51.56 | 8,185,910 | -0.37(-0.72%) |
Jun 28, 2018 | 51.85 | 52.29 | 51.63 | 51.93 | 8,165,373 | +0.05(+0.10%) |
Jun 27, 2018 | 52.72 | 52.94 | 51.78 | 51.88 | 8,772,918 | -1.00(-1.89%) |
Jun 26, 2018 | 53.20 | 53.32 | 52.50 | 52.88 | 6,741,109 | -0.25(-0.48%) |
Jun 25, 2018 | 53.36 | 53.55 | 52.64 | 53.13 | 6,092,495 | -0.51(-0.95%) |
Jun 22, 2018 | 54.55 | 54.55 | 53.46 | 53.64 | 6,185,006 | -0.53(-0.98%) |
Jun 21, 2018 | 54.30 | 54.58 | 53.66 | 54.17 | 5,351,084 | -0.11(-0.20%) |
Jun 20, 2018 | 54.53 | 54.64 | 54.15 | 54.28 | 5,289,832 | +0.10(+0.19%) |
Jun 19, 2018 | 53.33 | 54.29 | 53.29 | 54.18 | 6,388,950 | +0.39(+0.72%) |
Jun 18, 2018 | 53.43 | 54.12 | 53.13 | 53.79 | 6,059,651 | +0.03(+0.05%) |
Jun 15, 2018 | 54.07 | 53.02 | 53.76 | 8,372,956 | -0.18(-0.33%) | |
Jun 14, 2018 | 54.45 | 54.45 | 53.50 | 53.94 | 10,235,114 | -0.23(-0.42%) |
Jun 13, 2018 | 54.41 | 54.96 | 53.90 | 54.17 | 7,744,016 | -0.21(-0.39%) |
Jun 12, 2018 | 54.94 | 54.96 | 54.03 | 54.38 | 6,880,458 | -0.31(-0.57%) |
Jun 11, 2018 | 55.35 | 55.60 | 54.52 | 54.69 | 6,558,084 | -0.67(-1.20%) |
Jun 08, 2018 | 54.98 | 55.43 | 54.89 | 55.35 | 5,448,190 | +0.19(+0.35%) |
Jun 07, 2018 | 55.35 | 55.61 | 54.81 | 55.16 | 7,792,824 | +0.02(+0.03%) |
Jun 06, 2018 | 55.20 | 55.14 | 8,164,389 | +0.99(+1.82%) | ||
Jun 05, 2018 | 54.23 | 54.38 | 53.81 | 54.16 | 4,385,754 | -0.15(-0.28%) |
Jun 04, 2018 | 54.02 | 54.35 | 53.78 | 54.31 | 5,589,342 | +0.56(+1.03%) |
Jun 01, 2018 | 53.74 | 54.18 | 53.65 | 53.76 | 6,933,034 | +0.56(+1.04%) |
May 31, 2018 | 53.50 | 53.82 | 53.04 | 53.20 | 7,320,627 | -0.40(-0.75%) |
May 30, 2018 | 53.27 | 53.82 | 52.97 | 53.60 | 8,642,629 | +0.84(+1.60%) |
May 29, 2018 | 53.38 | 53.72 | 52.42 | 52.76 | 13,351,376 | -1.31(-2.41%) |
May 25, 2018 | 54.07 | 54.07 | 54.07 | 0 | -0.19(-0.34%) | |
May 24, 2018 | 54.23 | 54.28 | 53.23 | 54.25 | 6,662,851 | -0.11(-0.20%) |
May 23, 2018 | 54.67 | 54.79 | 54.09 | 54.36 | 10,504,975 | -0.40(-0.72%) |
May 22, 2018 | 54.62 | 55.23 | 54.51 | 54.76 | 9,120,355 | +0.32(+0.59%) |
May 21, 2018 | 54.01 | 54.67 | 54.01 | 54.44 | 6,509,085 | +0.60(+1.11%) |
May 18, 2018 | 54.31 | 54.34 | 53.82 | 53.84 | 4,722,572 | -0.45(-0.82%) |
May 17, 2018 | 54.01 | 54.37 | 53.70 | 54.29 | 4,378,338 | +0.19(+0.36%) |
May 16, 2018 | 53.80 | 54.26 | 53.60 | 54.09 | 4,033,863 | +0.25(+0.47%) |
May 15, 2018 | 53.44 | 54.19 | 53.36 | 53.84 | 6,186,764 | +0.35(+0.66%) |
May 14, 2018 | 53.82 | 53.91 | 53.38 | 53.49 | 2,902,126 | -0.19(-0.36%) |
May 11, 2018 | 53.76 | 53.98 | 53.57 | 53.68 | 4,809,399 | +0.01(+0.02%) |
May 10, 2018 | 53.40 | 53.90 | 53.16 | 53.67 | 6,813,867 | +0.13(+0.24%) |
May 09, 2018 | 53.33 | 53.86 | 53.01 | 53.54 | 8,252,449 | +0.51(+0.95%) |
May 08, 2018 | 52.68 | 53.41 | 52.54 | 53.04 | 6,679,772 | +0.47(+0.90%) |
May 07, 2018 | 52.44 | 52.90 | 52.02 | 52.57 | 4,067,051 | +0.24(+0.45%) |
May 04, 2018 | 51.30 | 52.75 | 51.09 | 52.33 | 7,302,843 | +0.67(+1.29%) |
May 03, 2018 | 51.84 | 52.05 | 51.14 | 51.67 | 14,697,064 | -0.51(-0.98%) |
May 02, 2018 | 52.12 | 52.83 | 51.86 | 52.18 | 9,203,384 | -0.11(-0.21%) |
May 01, 2018 | 51.85 | 52.45 | 51.24 | 52.29 | 6,124,753 | +0.39(+0.75%) |
Apr 30, 2018 | 52.81 | 53.05 | 51.90 | 51.90 | 5,871,941 | -0.84(-1.60%) |
Apr 27, 2018 | 52.34 | 52.97 | 52.33 | 52.74 | 8,655,365 | +0.41(+0.79%) |
Apr 26, 2018 | 52.26 | 52.68 | 52.05 | 52.33 | 4,193,155 | +0.01(+0.02%) |
Apr 25, 2018 | 52.34 | 52.80 | 51.89 | 52.32 | 7,028,452 | +0.01(+0.02%) |
Apr 24, 2018 | 52.23 | 53.04 | 51.81 | 52.32 | 10,615,514 | +0.35(+0.66%) |
Apr 23, 2018 | 51.71 | 52.16 | 51.52 | 51.97 | 5,531,957 | +0.45(+0.87%) |
Apr 20, 2018 | 51.06 | 51.70 | 51.03 | 51.52 | 5,622,704 | +0.45(+0.87%) |
Apr 19, 2018 | 50.34 | 51.20 | 50.24 | 51.08 | 8,763,077 | +0.92(+1.83%) |
Apr 18, 2018 | 50.45 | 50.77 | 50.13 | 50.16 | 5,716,537 | -0.21(-0.42%) |
Apr 17, 2018 | 51.37 | 51.45 | 50.04 | 50.37 | 8,420,426 | -0.68(-1.34%) |
Apr 16, 2018 | 50.98 | 51.25 | 50.59 | 51.05 | 3,976,805 | +0.24(+0.46%) |
Apr 13, 2018 | 52.21 | 52.21 | 50.58 | 50.82 | 6,589,678 | -0.80(-1.55%) |
Apr 12, 2018 | 51.17 | 51.94 | 50.93 | 51.62 | 5,256,545 | +0.93(+1.83%) |
Apr 11, 2018 | 50.50 | 50.93 | 50.26 | 50.69 | 4,997,677 | -0.24(-0.48%) |
Apr 10, 2018 | 50.75 | 51.11 | 50.23 | 50.93 | 6,785,158 | +0.94(+1.89%) |
Apr 09, 2018 | 50.29 | 51.16 | 49.96 | 49.99 | 8,342,652 | -0.03(-0.05%) |
Apr 06, 2018 | 50.93 | 51.20 | 49.42 | 50.02 | 10,861,065 | -1.45(-2.81%) |
Apr 05, 2018 | 51.52 | 51.61 | 50.98 | 51.46 | 5,533,163 | +0.33(+0.64%) |
Apr 04, 2018 | 49.82 | 51.25 | 49.68 | 51.14 | 11,282,516 | +0.58(+1.15%) |
Apr 03, 2018 | 50.10 | 50.78 | 49.88 | 50.56 | 5,967,900 | +0.70(+1.40%) |
Apr 02, 2018 | 50.74 | 51.02 | 49.23 | 49.86 | 7,850,602 | -0.99(-1.95%) |
Mar 29, 2018 | 50.85 | 50.85 | 50.85 | 0 | +0.43(+0.85%) | |
Mar 28, 2018 | 50.04 | 50.87 | 49.66 | 50.42 | 7,130,620 | +0.33(+0.66%) |
Mar 27, 2018 | 51.37 | 51.64 | 49.76 | 50.09 | 6,858,691 | -1.13(-2.20%) |
Mar 26, 2018 | 50.35 | 51.27 | 50.06 | 51.22 | 8,767,853 | +1.62(+3.26%) |
Mar 23, 2018 | 51.46 | 51.68 | 49.52 | 49.60 | 13,834,628 | -1.79(-3.49%) |
Mar 22, 2018 | 52.69 | 52.93 | 51.32 | 51.40 | 10,602,960 | -1.94(-3.63%) |
Mar 21, 2018 | 53.36 | 53.90 | 52.93 | 53.33 | 5,770,294 | +0.08(+0.16%) |
Mar 20, 2018 | 53.65 | 53.76 | 53.11 | 53.25 | 4,156,092 | -0.21(-0.39%) |
Mar 19, 2018 | 53.81 | 53.93 | 52.79 | 53.46 | 6,213,558 | -0.39(-0.72%) |
Mar 16, 2018 | 53.61 | 54.33 | 53.61 | 53.85 | 8,136,279 | +0.31(+0.57%) |
Mar 15, 2018 | 53.57 | 53.69 | 53.04 | 53.54 | 6,625,305 | +0.22(+0.41%) |
Mar 14, 2018 | 54.20 | 54.26 | 53.11 | 53.32 | 7,991,864 | -0.79(-1.46%) |
Mar 13, 2018 | 54.57 | 54.72 | 53.91 | 54.11 | 5,944,692 | -0.37(-0.68%) |
Mar 12, 2018 | 54.53 | 54.83 | 54.21 | 54.48 | 7,846,565 | -0.10(-0.18%) |
Mar 09, 2018 | 54.11 | 54.62 | 53.82 | 54.58 | 6,060,473 | +0.89(+1.66%) |
Mar 08, 2018 | 54.34 | 54.47 | 53.20 | 53.69 | 6,113,358 | -0.43(-0.79%) |
Mar 07, 2018 | 54.29 | 54.12 | 8,407,759 | +0.25(+0.47%) | ||
Mar 06, 2018 | 53.41 | 53.98 | 52.80 | 53.87 | 6,663,457 | +0.73(+1.37%) |
Mar 05, 2018 | 52.11 | 53.41 | 51.63 | 53.14 | 7,030,869 | +0.63(+1.20%) |
Mar 02, 2018 | 51.28 | 52.63 | 50.82 | 52.51 | 8,968,364 | +0.84(+1.62%) |
Mar 01, 2018 | 51.64 | 52.34 | 51.34 | 51.67 | 8,170,252 | +0.03(+0.07%) |
Feb 28, 2018 | 52.69 | 53.04 | 51.61 | 51.64 | 5,175,552 | -0.79(-1.51%) |
Feb 27, 2018 | 53.08 | 53.78 | 52.40 | 52.42 | 4,971,281 | -0.70(-1.31%) |
Feb 26, 2018 | 53.10 | 53.17 | 52.41 | 53.12 | 3,682,420 | +0.28(+0.52%) |
Feb 23, 2018 | 52.04 | 52.87 | 51.84 | 52.84 | 7,124,482 | +0.81(+1.55%) |
Feb 22, 2018 | 51.92 | 52.04 | 6,102,042 | -0.98(-1.85%) | ||
Feb 21, 2018 | 52.47 | 53.68 | 52.36 | 53.02 | 7,622,982 | +0.48(+0.91%) |
Feb 20, 2018 | 52.79 | 53.30 | 52.27 | 52.54 | 6,237,089 | -0.42(-0.79%) |
Feb 16, 2018 | 52.96 | 52.96 | 52.96 | 0 | +0.34(+0.64%) | |
Feb 15, 2018 | 52.78 | 52.95 | 52.30 | 52.63 | 6,242,544 | +0.24(+0.46%) |
Feb 14, 2018 | 50.87 | 52.48 | 50.80 | 52.38 | 9,250,141 | +1.40(+2.75%) |
Feb 13, 2018 | 50.44 | 51.05 | 50.34 | 50.98 | 4,641,282 | +0.18(+0.35%) |
Feb 12, 2018 | 50.77 | 51.30 | 50.16 | 50.80 | 11,197,876 | +0.40(+0.80%) |
Feb 09, 2018 | 50.15 | 50.78 | 48.94 | 50.40 | 14,954,034 | +0.92(+1.87%) |
Feb 08, 2018 | 51.49 | 51.56 | 49.42 | 49.48 | 12,156,100 | -1.81(-3.53%) |
Feb 07, 2018 | 50.72 | 51.61 | 50.56 | 51.29 | 7,520,884 | +0.35(+0.69%) |
Feb 06, 2018 | 49.39 | 51.16 | 48.86 | 50.94 | 17,980,372 | -0.05(-0.10%) |
Feb 05, 2018 | 51.91 | 52.65 | 50.20 | 50.99 | 14,225,895 | -1.59(-3.02%) |
Feb 02, 2018 | 53.02 | 53.52 | 52.34 | 52.58 | 14,027,254 | -0.49(-0.92%) |
Feb 01, 2018 | 52.12 | 53.09 | 52.00 | 53.06 | 7,396,616 | +0.77(+1.48%) |
Jan 31, 2018 | 52.46 | 52.74 | 52.14 | 52.29 | 4,017,218 | -0.01(-0.02%) |
Jan 30, 2018 | 52.37 | 52.63 | 52.22 | 52.30 | 6,106,438 | -0.41(-0.78%) |
Jan 29, 2018 | 52.93 | 53.21 | 52.71 | 52.71 | 4,310,693 | -0.22(-0.41%) |
Jan 26, 2018 | 53.02 | 53.16 | 52.46 | 52.93 | 4,303,041 | +0.13(+0.25%) |
Jan 25, 2018 | 53.33 | 53.36 | 52.55 | 52.79 | 5,676,876 | -0.36(-0.68%) |
Jan 24, 2018 | 53.29 | 53.56 | 52.88 | 53.16 | 7,122,134 | -0.03(-0.05%) |
Jan 23, 2018 | 52.86 | 53.45 | 52.62 | 53.18 | 5,673,411 | +0.13(+0.25%) |
Jan 22, 2018 | 52.79 | 53.05 | 52.50 | 53.05 | 4,878,144 | +0.14(+0.27%) |
Jan 19, 2018 | 52.11 | 52.91 | 52.11 | 52.90 | 6,573,727 | +0.83(+1.60%) |
Jan 18, 2018 | 52.50 | 52.60 | 51.93 | 52.07 | 5,407,457 | -0.29(-0.56%) |
Jan 17, 2018 | 52.22 | 52.47 | 51.60 | 52.37 | 7,675,036 | +0.32(+0.61%) |
Jan 16, 2018 | 52.99 | 53.00 | 51.82 | 52.05 | 9,818,864 | -0.50(-0.96%) |
Jan 12, 2018 | 52.55 | 52.55 | 52.55 | 0 | +0.33(+0.63%) | |
Jan 11, 2018 | 51.74 | 52.24 | 51.62 | 52.22 | 8,735,015 | +0.81(+1.57%) |
Jan 10, 2018 | 52.09 | 51.42 | 10,337,107 | +0.62(+1.22%) | ||
Jan 09, 2018 | 50.30 | 51.22 | 50.28 | 50.80 | 7,592,604 | +0.68(+1.36%) |
Jan 08, 2018 | 50.16 | 50.26 | 49.78 | 50.12 | 7,683,425 | -0.09(-0.18%) |
Jan 05, 2018 | 50.10 | 50.23 | 49.81 | 50.21 | 4,709,308 | +0.33(+0.66%) |
Jan 04, 2018 | 50.01 | 50.49 | 49.79 | 49.88 | 7,389,823 | +0.27(+0.54%) |
Jan 03, 2018 | 49.40 | 49.75 | 49.24 | 49.61 | 5,366,095 | +0.09(+0.19%) |
Jan 02, 2018 | 49.74 | 49.77 | 49.20 | 49.52 | 7,143,552 | +0.13(+0.25%) |
Dec 29, 2017 | 49.39 | 49.39 | 49.39 | 0 | -0.50(-1.01%) | |
Dec 28, 2017 | 49.71 | 49.92 | 49.53 | 49.90 | 3,794,305 | +0.27(+0.54%) |
Dec 27, 2017 | 49.89 | 49.98 | 49.55 | 49.63 | 3,425,576 | -0.23(-0.45%) |
Dec 26, 2017 | 50.31 | 50.49 | 49.69 | 49.86 | 4,338,429 | -0.46(-0.92%) |
Dec 22, 2017 | 50.66 | 50.66 | 49.96 | 50.32 | 4,239,091 | -0.18(-0.37%) |
Dec 21, 2017 | 50.13 | 50.68 | 50.05 | 50.50 | 6,904,159 | +0.66(+1.33%) |
Dec 20, 2017 | 50.43 | 50.52 | 49.37 | 49.84 | 11,100,303 | -0.20(-0.40%) |
Dec 19, 2017 | 50.54 | 50.54 | 49.97 | 50.04 | 6,022,486 | -0.20(-0.40%) |
Dec 18, 2017 | 49.96 | 50.49 | 49.89 | 50.24 | 8,415,281 | +0.66(+1.34%) |
Dec 15, 2017 | 48.82 | 50.10 | 48.61 | 49.58 | 17,318,828 | +1.04(+2.14%) |
Dec 14, 2017 | 49.27 | 49.44 | 48.33 | 48.54 | 19,281,290 | -0.51(-1.04%) |
Dec 13, 2017 | 49.48 | 49.95 | 48.98 | 49.05 | 11,993,712 | -0.53(-1.08%) |
Dec 12, 2017 | 49.41 | 49.80 | 49.17 | 49.59 | 10,584,247 | +0.43(+0.87%) |
Dec 11, 2017 | 49.54 | 49.70 | 49.01 | 49.16 | 6,581,706 | -0.39(-0.79%) |
Dec 08, 2017 | 49.90 | 49.93 | 49.24 | 49.55 | 9,834,792 | +0.02(+0.03%) |
Dec 07, 2017 | 49.01 | 49.84 | 48.85 | 49.54 | 10,017,206 | +0.35(+0.71%) |
Dec 06, 2017 | 49.33 | 49.76 | 49.05 | 49.19 | 9,414,803 | -0.28(-0.57%) |
Dec 05, 2017 | 50.24 | 50.72 | 49.43 | 49.47 | 12,605,117 | -0.97(-1.92%) |
Dec 04, 2017 | 50.82 | 51.20 | 50.35 | 50.44 | 18,726,064 | +0.84(+1.70%) |