Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.55 | 55.35 | 54.15 | 54.65 | 10,568,108 | +0.77(+1.42%) |
Jan 30, 2019 | 53.42 | 54.29 | 52.95 | 53.89 | 6,966,007 | +0.98(+1.86%) |
Jan 29, 2019 | 52.43 | 53.10 | 51.96 | 52.90 | 7,180,748 | +0.35(+0.66%) |
Jan 28, 2019 | 52.48 | 53.13 | 52.05 | 52.56 | 13,339,518 | -0.30(-0.56%) |
Jan 25, 2019 | 52.52 | 53.50 | 51.98 | 52.85 | 9,595,661 | +0.80(+1.54%) |
Jan 24, 2019 | 53.51 | 53.67 | 51.92 | 52.05 | 8,872,897 | -1.44(-2.68%) |
Jan 23, 2019 | 53.61 | 54.31 | 52.77 | 53.49 | 5,274,001 | +0.02(+0.05%) |
Jan 22, 2019 | 54.17 | 54.88 | 53.34 | 53.46 | 7,475,306 | -1.05(-1.92%) |
Jan 18, 2019 | 54.70 | 54.78 | 53.50 | 54.51 | 6,966,483 | +0.25(+0.46%) |
Jan 17, 2019 | 52.62 | 54.29 | 52.35 | 54.27 | 5,370,927 | +1.20(+2.25%) |
Jan 16, 2019 | 52.79 | 53.26 | 52.50 | 53.07 | 6,335,293 | +0.01(+0.02%) |
Jan 15, 2019 | 54.01 | 54.07 | 52.73 | 53.06 | 5,163,798 | -0.45(-0.85%) |
Jan 14, 2019 | 53.03 | 53.98 | 53.03 | 53.51 | 5,786,533 | +0.01(+0.02%) |
Jan 11, 2019 | 52.33 | 54.55 | 52.15 | 53.51 | 8,321,687 | +1.02(+1.95%) |
Jan 10, 2019 | 52.91 | 53.20 | 51.55 | 52.48 | 9,734,442 | -0.49(-0.92%) |
Jan 09, 2019 | 52.10 | 53.83 | 51.65 | 52.97 | 8,696,936 | +1.11(+2.15%) |
Jan 08, 2019 | 51.64 | 52.49 | 51.05 | 51.86 | 7,103,291 | +0.50(+0.98%) |
Jan 07, 2019 | 51.03 | 52.02 | 50.45 | 51.35 | 7,627,983 | +0.50(+0.99%) |
Jan 04, 2019 | 49.42 | 50.91 | 48.87 | 50.85 | 7,634,992 | +2.38(+4.90%) |
Jan 03, 2019 | 49.25 | 49.52 | 47.87 | 48.47 | 7,473,163 | -0.72(-1.46%) |
Jan 02, 2019 | 47.98 | 49.72 | 47.67 | 49.19 | 8,011,463 | +0.52(+1.07%) |
Dec 31, 2018 | 48.26 | 48.85 | 47.77 | 48.67 | 5,283,693 | +0.64(+1.32%) |
Dec 28, 2018 | 49.04 | 49.42 | 47.67 | 48.04 | 5,532,717 | -0.71(-1.46%) |
Dec 27, 2018 | 47.03 | 48.76 | 46.64 | 48.75 | 6,345,554 | +0.62(+1.29%) |
Dec 26, 2018 | 45.06 | 48.15 | 44.90 | 48.13 | 7,318,385 | +3.32(+7.42%) |
Dec 24, 2018 | 45.62 | 46.53 | 44.78 | 44.80 | 5,466,278 | -2.00(-4.26%) |
Dec 21, 2018 | 47.19 | 48.44 | 46.59 | 46.80 | 17,264,114 | -0.56(-1.18%) |
Dec 20, 2018 | 47.74 | 49.49 | 47.09 | 47.36 | 13,448,812 | -1.00(-2.06%) |
Dec 19, 2018 | 48.82 | 50.44 | 47.99 | 48.36 | 17,883,238 | -0.27(-0.56%) |
Dec 18, 2018 | 48.71 | 49.93 | 48.39 | 48.63 | 14,531,386 | +0.10(+0.20%) |
Dec 17, 2018 | 49.09 | 49.79 | 47.95 | 48.53 | 11,151,440 | -0.85(-1.72%) |
Dec 14, 2018 | 50.78 | 51.71 | 49.12 | 49.38 | 10,406,140 | -1.86(-3.62%) |
Dec 13, 2018 | 51.30 | 51.67 | 50.79 | 51.24 | 7,583,798 | +0.07(+0.13%) |
Dec 12, 2018 | 51.36 | 52.27 | 51.16 | 51.17 | 6,648,893 | +0.58(+1.14%) |
Dec 11, 2018 | 50.69 | 51.49 | 50.21 | 50.59 | 6,734,870 | +0.30(+0.59%) |
Dec 10, 2018 | 50.33 | 51.16 | 49.12 | 50.30 | 10,631,112 | -0.48(-0.94%) |
Dec 07, 2018 | 52.90 | 54.52 | 50.42 | 50.78 | 11,786,561 | -1.64(-3.13%) |
Dec 06, 2018 | 51.86 | 52.48 | 50.97 | 52.42 | 9,093,708 | +0.17(+0.33%) |
Dec 04, 2018 | 53.41 | 54.86 | 52.19 | 52.24 | 9,349,425 | -1.09(-2.04%) |
Dec 03, 2018 | 54.44 | 55.16 | 52.19 | 53.33 | 11,284,874 | -0.41(-0.77%) |
Nov 30, 2018 | 53.43 | 54.08 | 53.04 | 53.75 | 7,561,764 | +0.21(+0.40%) |
Nov 29, 2018 | 53.65 | 54.43 | 53.46 | 53.53 | 6,179,411 | -0.31(-0.58%) |
Nov 28, 2018 | 52.46 | 54.06 | 51.49 | 53.84 | 7,552,207 | +1.27(+2.42%) |
Nov 27, 2018 | 52.66 | 53.28 | 52.33 | 52.57 | 6,179,118 | -0.36(-0.69%) |
Nov 26, 2018 | 51.81 | 53.15 | 51.63 | 52.94 | 6,604,473 | +2.02(+3.97%) |
Nov 23, 2018 | 51.58 | 52.05 | 50.89 | 50.92 | 3,267,376 | -1.65(-3.14%) |
Nov 21, 2018 | 52.57 | 52.57 | 52.57 | 0 | +1.52(+2.97%) | |
Nov 20, 2018 | 50.80 | 52.02 | 50.02 | 51.05 | 9,217,100 | -0.87(-1.68%) |
Nov 19, 2018 | 53.30 | 53.63 | 51.25 | 51.92 | 7,728,422 | -1.66(-3.10%) |
Nov 16, 2018 | 53.81 | 54.36 | 53.20 | 53.58 | 7,783,841 | +0.07(+0.12%) |
Nov 15, 2018 | 52.07 | 53.72 | 51.80 | 53.52 | 7,510,176 | +1.24(+2.38%) |
Nov 14, 2018 | 53.45 | 53.93 | 51.73 | 52.27 | 7,810,590 | -0.27(-0.51%) |
Nov 13, 2018 | 53.63 | 54.23 | 52.12 | 52.54 | 10,913,043 | -1.42(-2.63%) |
Nov 12, 2018 | 55.42 | 55.62 | 53.85 | 53.96 | 4,676,758 | -1.05(-1.91%) |
Nov 09, 2018 | 55.00 | 55.40 | 54.11 | 55.01 | 7,743,540 | -0.43(-0.77%) |
Nov 08, 2018 | 57.01 | 57.12 | 55.10 | 55.44 | 8,756,501 | -1.74(-3.04%) |
Nov 07, 2018 | 56.48 | 57.29 | 55.76 | 57.17 | 8,867,644 | +1.19(+2.12%) |
Nov 06, 2018 | 57.11 | 57.12 | 55.60 | 55.98 | 8,316,383 | -1.14(-1.99%) |
Nov 05, 2018 | 57.74 | 58.07 | 56.37 | 57.12 | 5,912,632 | +0.22(+0.39%) |
Nov 02, 2018 | 58.78 | 59.78 | 56.70 | 56.90 | 6,943,259 | -1.30(-2.24%) |
Nov 01, 2018 | 57.15 | 59.32 | 56.30 | 58.20 | 9,856,479 | +0.52(+0.89%) |
Oct 31, 2018 | 57.23 | 59.05 | 57.17 | 57.69 | 11,736,664 | +1.35(+2.40%) |
Oct 30, 2018 | 55.23 | 56.61 | 54.57 | 56.34 | 7,902,167 | +1.29(+2.34%) |
Oct 29, 2018 | 57.20 | 57.70 | 54.28 | 55.05 | 7,702,815 | -1.33(-2.37%) |
Oct 26, 2018 | 56.55 | 57.11 | 55.10 | 56.39 | 9,571,742 | -0.90(-1.57%) |
Oct 25, 2018 | 56.93 | 57.74 | 56.51 | 57.29 | 10,155,663 | +1.56(+2.79%) |
Oct 24, 2018 | 58.86 | 58.96 | 55.53 | 55.73 | 14,965,495 | -3.30(-5.59%) |
Oct 23, 2018 | 59.37 | 59.55 | 56.45 | 59.03 | 10,551,535 | -1.67(-2.75%) |
Oct 22, 2018 | 60.59 | 61.05 | 59.14 | 60.70 | 6,294,448 | +0.17(+0.28%) |
Oct 19, 2018 | 62.05 | 62.71 | 60.37 | 60.53 | 16,270,264 | -4.01(-6.22%) |
Oct 18, 2018 | 64.23 | 65.43 | 64.08 | 64.54 | 5,934,778 | -0.27(-0.42%) |
Oct 17, 2018 | 65.19 | 65.88 | 64.38 | 64.81 | 6,875,904 | -0.75(-1.15%) |
Oct 16, 2018 | 64.69 | 65.71 | 64.09 | 65.56 | 7,214,436 | +1.87(+2.93%) |
Oct 15, 2018 | 65.51 | 65.79 | 63.70 | 63.70 | 9,719,133 | -1.88(-2.86%) |
Oct 12, 2018 | 65.63 | 66.19 | 64.61 | 65.57 | 9,988,797 | +1.11(+1.71%) |
Oct 11, 2018 | 66.04 | 66.99 | 64.15 | 64.47 | 11,003,687 | -1.57(-2.38%) |
Oct 10, 2018 | 69.46 | 69.65 | 66.04 | 66.04 | 12,977,564 | -2.55(-3.71%) |
Oct 09, 2018 | 68.75 | 69.18 | 67.85 | 68.59 | 6,500,414 | -0.08(-0.12%) |
Oct 08, 2018 | 68.78 | 68.91 | 67.04 | 68.67 | 11,665,505 | -0.53(-0.77%) |
Oct 05, 2018 | 69.45 | 69.60 | 68.15 | 69.20 | 9,258,005 | -0.62(-0.89%) |
Oct 04, 2018 | 70.46 | 70.68 | 68.79 | 69.82 | 8,440,431 | -0.92(-1.30%) |
Oct 03, 2018 | 69.04 | 70.88 | 68.78 | 70.74 | 10,175,055 | +2.55(+3.73%) |
Oct 02, 2018 | 67.88 | 68.31 | 66.81 | 68.19 | 8,671,000 | +0.70(+1.03%) |
Oct 01, 2018 | 66.83 | 68.23 | 66.46 | 67.50 | 8,178,204 | +2.01(+3.08%) |
Sep 28, 2018 | 67.51 | 67.96 | 65.48 | 65.48 | 47,816,212 | -2.51(-3.70%) |
Sep 27, 2018 | 69.42 | 70.38 | 67.73 | 68.00 | 9,877,043 | -1.22(-1.76%) |
Sep 26, 2018 | 69.36 | 69.77 | 67.51 | 69.22 | 9,714,978 | -0.43(-0.61%) |
Sep 25, 2018 | 70.97 | 72.43 | 69.55 | 69.64 | 9,174,407 | -0.61(-0.86%) |
Sep 24, 2018 | 68.73 | 70.71 | 68.54 | 70.25 | 8,369,150 | +1.98(+2.90%) |
Sep 21, 2018 | 67.39 | 68.77 | 67.09 | 68.27 | 10,419,041 | +1.18(+1.76%) |
Sep 20, 2018 | 66.33 | 67.59 | 65.15 | 67.09 | 7,938,131 | +1.14(+1.73%) |
Sep 19, 2018 | 68.18 | 68.60 | 65.58 | 65.95 | 8,386,882 | -2.81(-4.08%) |
Sep 18, 2018 | 68.98 | 69.32 | 68.32 | 68.76 | 5,572,518 | +0.12(+0.18%) |
Sep 17, 2018 | 69.13 | 69.18 | 68.27 | 68.63 | 4,286,846 | -0.43(-0.62%) |
Sep 14, 2018 | 68.82 | 69.38 | 68.68 | 69.06 | 4,023,143 | +0.20(+0.30%) |
Sep 13, 2018 | 69.03 | 69.22 | 67.86 | 68.86 | 5,578,845 | -0.09(-0.13%) |
Sep 12, 2018 | 68.48 | 69.78 | 68.45 | 68.95 | 6,816,842 | +0.56(+0.81%) |
Sep 11, 2018 | 67.35 | 68.66 | 66.91 | 68.39 | 4,684,136 | +0.89(+1.32%) |
Sep 10, 2018 | 67.72 | 68.05 | 67.27 | 67.50 | 4,967,829 | -0.07(-0.10%) |
Sep 07, 2018 | 67.80 | 67.84 | 66.75 | 67.56 | 4,383,166 | -0.24(-0.35%) |
Sep 06, 2018 | 68.60 | 69.88 | 67.76 | 67.80 | 5,456,810 | -0.93(-1.36%) |
Sep 05, 2018 | 68.83 | 69.17 | 67.49 | 68.73 | 6,984,221 | -0.28(-0.40%) |
Sep 04, 2018 | 67.76 | 69.67 | 67.64 | 69.01 | 7,371,745 | +1.63(+2.42%) |
Aug 31, 2018 | 67.38 | 67.38 | 67.38 | 0 | -0.68(-1.00%) | |
Aug 30, 2018 | 68.73 | 68.74 | 67.17 | 68.06 | 5,398,536 | -0.49(-0.72%) |
Aug 29, 2018 | 68.91 | 69.23 | 67.92 | 68.55 | 4,426,984 | -0.16(-0.23%) |
Aug 28, 2018 | 68.54 | 69.26 | 68.38 | 68.71 | 3,936,050 | +0.19(+0.27%) |
Aug 27, 2018 | 68.82 | 69.43 | 68.12 | 68.52 | 5,257,694 | -0.11(-0.17%) |
Aug 24, 2018 | 67.24 | 68.67 | 66.88 | 68.63 | 7,439,817 | +1.80(+2.70%) |
Aug 23, 2018 | 65.74 | 66.93 | 65.47 | 66.83 | 4,142,866 | +1.15(+1.76%) |
Aug 22, 2018 | 64.77 | 65.93 | 64.70 | 65.68 | 4,687,959 | +0.98(+1.52%) |
Aug 21, 2018 | 64.71 | 66.16 | 64.53 | 64.70 | 7,001,870 | +0.20(+0.32%) |
Aug 20, 2018 | 63.35 | 64.87 | 63.20 | 64.49 | 4,094,477 | +1.35(+2.14%) |
Aug 17, 2018 | 63.27 | 63.35 | 62.41 | 63.14 | 4,120,842 | +0.34(+0.55%) |
Aug 16, 2018 | 63.48 | 64.22 | 62.71 | 62.80 | 4,974,757 | -0.40(-0.63%) |
Aug 15, 2018 | 64.70 | 64.95 | 62.89 | 63.20 | 7,526,283 | -2.02(-3.10%) |
Aug 14, 2018 | 65.71 | 65.83 | 64.55 | 65.22 | 4,193,147 | +0.02(+0.02%) |
Aug 13, 2018 | 66.05 | 66.55 | 65.16 | 65.20 | 2,834,624 | -0.68(-1.04%) |
Aug 10, 2018 | 65.41 | 66.14 | 65.40 | 65.89 | 3,326,597 | +0.15(+0.22%) |
Aug 09, 2018 | 66.64 | 66.91 | 65.50 | 65.74 | 3,718,834 | -0.77(-1.15%) |
Aug 08, 2018 | 65.73 | 66.75 | 65.28 | 66.51 | 3,895,159 | +0.34(+0.52%) |
Aug 07, 2018 | 65.46 | 66.70 | 65.22 | 66.16 | 5,092,286 | +1.16(+1.79%) |
Aug 06, 2018 | 64.64 | 65.07 | 64.16 | 65.00 | 4,713,155 | +0.61(+0.95%) |
Aug 03, 2018 | 64.90 | 65.41 | 63.84 | 64.39 | 3,777,136 | -0.52(-0.80%) |
Aug 02, 2018 | 65.36 | 65.37 | 64.50 | 64.91 | 4,649,207 | -0.84(-1.28%) |
Aug 01, 2018 | 65.33 | 66.00 | 65.00 | 65.75 | 5,256,426 | -0.06(-0.09%) |
Jul 31, 2018 | 66.45 | 67.26 | 65.72 | 65.81 | 5,756,715 | -0.55(-0.82%) |
Jul 30, 2018 | 66.48 | 66.98 | 66.10 | 66.35 | 5,117,370 | +0.42(+0.63%) |
Jul 27, 2018 | 65.64 | 66.68 | 64.89 | 65.94 | 6,695,324 | +0.68(+1.04%) |
Jul 26, 2018 | 61.78 | 65.64 | 61.39 | 65.26 | 14,046,041 | +4.43(+7.28%) |
Jul 25, 2018 | 60.13 | 60.94 | 59.73 | 60.83 | 6,432,703 | +0.80(+1.33%) |
Jul 24, 2018 | 59.78 | 60.70 | 59.46 | 60.03 | 5,187,843 | +0.60(+1.01%) |
Jul 23, 2018 | 59.48 | 59.75 | 58.87 | 59.43 | 4,429,001 | +0.39(+0.66%) |
Jul 20, 2018 | 59.15 | 59.64 | 58.70 | 59.04 | 5,198,381 | -0.28(-0.47%) |
Jul 19, 2018 | 59.34 | 59.80 | 59.11 | 59.32 | 3,867,595 | +0.24(+0.41%) |
Jul 18, 2018 | 58.19 | 59.23 | 57.49 | 59.07 | 6,251,413 | +0.70(+1.20%) |
Jul 17, 2018 | 58.11 | 59.14 | 57.67 | 58.37 | 3,820,808 | +0.23(+0.39%) |
Jul 16, 2018 | 57.84 | 58.54 | 57.63 | 58.15 | 3,779,617 | -0.26(-0.45%) |
Jul 13, 2018 | 57.70 | 58.60 | 57.38 | 58.41 | 6,000,242 | +1.00(+1.74%) |
Jul 12, 2018 | 57.42 | 57.53 | 56.40 | 57.40 | 4,853,297 | +0.45(+0.79%) |
Jul 11, 2018 | 57.77 | 58.34 | 56.42 | 56.96 | 5,454,436 | -1.55(-2.66%) |
Jul 10, 2018 | 58.53 | 59.58 | 58.44 | 58.51 | 4,870,206 | +0.04(+0.07%) |
Jul 09, 2018 | 57.35 | 58.75 | 57.32 | 58.47 | 6,709,948 | +1.32(+2.31%) |
Jul 06, 2018 | 56.35 | 57.79 | 56.27 | 57.15 | 4,980,828 | +0.49(+0.86%) |
Jul 05, 2018 | 58.14 | 58.99 | 55.51 | 56.66 | 10,362,104 | -0.99(-1.72%) |
Jul 03, 2018 | 57.66 | 57.66 | 57.66 | 0 | +0.45(+0.78%) | |
Jul 02, 2018 | 56.74 | 57.32 | 56.34 | 57.21 | 6,572,857 | +0.09(+0.16%) |
Jun 29, 2018 | 56.92 | 58.02 | 56.75 | 57.12 | 6,850,004 | +0.55(+0.96%) |
Jun 28, 2018 | 56.56 | 57.38 | 56.22 | 56.57 | 5,584,251 | +0.24(+0.42%) |
Jun 27, 2018 | 57.82 | 58.37 | 56.20 | 56.34 | 7,073,636 | -1.09(-1.90%) |
Jun 26, 2018 | 57.05 | 57.99 | 57.03 | 57.43 | 5,501,265 | +0.46(+0.81%) |
Jun 25, 2018 | 59.29 | 59.35 | 56.40 | 56.97 | 9,702,777 | -2.16(-3.65%) |
Jun 22, 2018 | 60.27 | 60.39 | 59.07 | 59.12 | 14,614,130 | +0.11(+0.19%) |
Jun 21, 2018 | 59.81 | 60.08 | 58.80 | 59.01 | 5,866,755 | -1.09(-1.82%) |
Jun 20, 2018 | 60.65 | 60.99 | 59.68 | 60.10 | 3,951,628 | -0.57(-0.94%) |
Jun 19, 2018 | 60.25 | 61.18 | 60.01 | 60.67 | 4,702,009 | -0.22(-0.36%) |
Jun 18, 2018 | 59.95 | 61.25 | 59.64 | 60.89 | 5,549,201 | +1.00(+1.67%) |
Jun 15, 2018 | 61.21 | 59.65 | 59.89 | 10,377,699 | -1.33(-2.17%) | |
Jun 14, 2018 | 61.56 | 62.03 | 61.13 | 61.21 | 5,994,668 | +0.25(+0.41%) |
Jun 13, 2018 | 61.56 | 61.70 | 60.60 | 60.96 | 5,706,167 | -0.47(-0.77%) |
Jun 12, 2018 | 63.41 | 63.75 | 61.24 | 61.43 | 9,276,290 | -1.88(-2.97%) |
Jun 11, 2018 | 64.27 | 64.27 | 62.56 | 63.32 | 6,469,706 | -0.99(-1.54%) |
Jun 08, 2018 | 64.19 | 64.59 | 63.53 | 64.31 | 4,985,460 | -0.13(-0.20%) |
Jun 07, 2018 | 64.74 | 64.82 | 63.79 | 64.44 | 5,155,896 | +0.32(+0.50%) |
Jun 06, 2018 | 63.14 | 64.12 | 7,763,176 | -1.28(-1.95%) | ||
Jun 05, 2018 | 66.68 | 66.92 | 64.91 | 65.40 | 5,959,432 | -1.30(-1.95%) |
Jun 04, 2018 | 67.00 | 67.84 | 66.39 | 66.70 | 8,174,597 | +0.01(+0.01%) |
Jun 01, 2018 | 64.95 | 66.78 | 64.32 | 66.69 | 8,573,266 | +2.35(+3.66%) |
May 31, 2018 | 64.64 | 67.32 | 64.34 | 64.34 | 10,160,420 | -0.42(-0.65%) |
May 30, 2018 | 64.13 | 65.51 | 63.47 | 64.76 | 7,493,306 | +1.58(+2.50%) |
May 29, 2018 | 62.70 | 64.19 | 62.31 | 63.19 | 7,548,433 | +0.50(+0.79%) |
May 25, 2018 | 62.69 | 62.69 | 62.69 | 0 | -1.72(-2.67%) | |
May 24, 2018 | 63.64 | 64.53 | 63.14 | 64.41 | 7,480,337 | +0.20(+0.30%) |
May 23, 2018 | 63.32 | 64.26 | 62.86 | 64.21 | 5,428,193 | +0.31(+0.48%) |
May 22, 2018 | 64.45 | 65.42 | 63.71 | 63.90 | 5,050,492 | -0.29(-0.46%) |
May 21, 2018 | 65.11 | 65.22 | 63.98 | 64.19 | 4,749,223 | -0.55(-0.86%) |
May 18, 2018 | 65.60 | 65.72 | 64.40 | 64.75 | 4,932,422 | -0.96(-1.46%) |
May 17, 2018 | 63.18 | 65.88 | 62.88 | 65.71 | 11,884,459 | +3.24(+5.19%) |
May 16, 2018 | 62.77 | 62.91 | 61.82 | 62.47 | 8,463,384 | -0.46(-0.72%) |
May 15, 2018 | 63.38 | 64.02 | 62.46 | 62.92 | 7,209,381 | -0.48(-0.76%) |
May 14, 2018 | 63.00 | 63.62 | 62.74 | 63.40 | 6,099,408 | +0.82(+1.31%) |
May 11, 2018 | 62.90 | 63.11 | 62.31 | 62.59 | 4,385,182 | -0.17(-0.27%) |
May 10, 2018 | 63.08 | 63.33 | 62.01 | 62.76 | 5,599,550 | +0.35(+0.56%) |
May 09, 2018 | 61.65 | 63.22 | 61.38 | 62.41 | 5,963,942 | +1.46(+2.39%) |
May 08, 2018 | 61.86 | 62.26 | 60.12 | 60.95 | 8,418,702 | -0.96(-1.56%) |
May 07, 2018 | 62.51 | 63.91 | 61.88 | 61.92 | 7,236,370 | -0.36(-0.57%) |
May 04, 2018 | 62.24 | 62.73 | 61.59 | 62.27 | 6,934,073 | -0.42(-0.67%) |
May 03, 2018 | 61.74 | 62.90 | 60.31 | 62.69 | 11,155,713 | +1.31(+2.14%) |
May 02, 2018 | 59.31 | 62.83 | 59.03 | 61.38 | 16,463,472 | +2.38(+4.03%) |
May 01, 2018 | 60.12 | 60.24 | 57.03 | 59.00 | 25,857,298 | -1.63(-2.68%) |
Apr 30, 2018 | 61.08 | 63.95 | 59.97 | 60.63 | 34,689,884 | -5.28(-8.01%) |
Apr 27, 2018 | 66.82 | 66.88 | 65.81 | 65.91 | 4,062,104 | -1.21(-1.81%) |
Apr 26, 2018 | 65.31 | 67.39 | 64.72 | 67.12 | 5,350,071 | +2.19(+3.37%) |
Apr 25, 2018 | 64.09 | 64.97 | 63.28 | 64.93 | 4,042,664 | +0.36(+0.56%) |
Apr 24, 2018 | 65.01 | 66.07 | 64.04 | 64.57 | 5,861,550 | -0.06(-0.09%) |
Apr 23, 2018 | 64.73 | 64.93 | 63.84 | 64.63 | 3,641,079 | +0.07(+0.11%) |
Apr 20, 2018 | 64.26 | 64.78 | 64.05 | 64.55 | 3,160,117 | +0.29(+0.45%) |
Apr 19, 2018 | 63.78 | 64.59 | 63.30 | 64.26 | 3,888,952 | +0.50(+0.79%) |
Apr 18, 2018 | 64.00 | 64.73 | 63.54 | 63.76 | 5,180,272 | +0.19(+0.29%) |
Apr 17, 2018 | 62.96 | 63.79 | 62.00 | 63.57 | 4,776,770 | +0.83(+1.33%) |
Apr 16, 2018 | 60.69 | 63.06 | 60.52 | 62.74 | 5,980,118 | +2.37(+3.93%) |
Apr 13, 2018 | 60.26 | 60.70 | 59.87 | 60.37 | 3,071,094 | +0.28(+0.46%) |
Apr 12, 2018 | 60.14 | 60.39 | 59.42 | 60.09 | 2,913,335 | +0.19(+0.31%) |
Apr 11, 2018 | 59.66 | 60.27 | 59.41 | 59.91 | 4,839,355 | +0.26(+0.43%) |
Apr 10, 2018 | 59.03 | 60.00 | 58.97 | 59.65 | 5,006,297 | +1.64(+2.83%) |
Apr 09, 2018 | 58.65 | 59.07 | 57.99 | 58.01 | 4,806,059 | -0.63(-1.08%) |
Apr 06, 2018 | 58.85 | 59.46 | 57.89 | 58.64 | 3,967,996 | -0.78(-1.31%) |
Apr 05, 2018 | 59.28 | 59.85 | 58.86 | 59.41 | 5,752,440 | +0.68(+1.16%) |
Apr 04, 2018 | 57.94 | 58.94 | 56.91 | 58.73 | 5,415,123 | -0.02(-0.04%) |
Apr 03, 2018 | 58.84 | 58.91 | 57.77 | 58.76 | 4,522,065 | +0.65(+1.11%) |
Apr 02, 2018 | 59.04 | 59.39 | 57.33 | 58.11 | 4,167,083 | -1.06(-1.79%) |
Mar 29, 2018 | 59.17 | 59.17 | 59.17 | 0 | +1.04(+1.80%) | |
Mar 28, 2018 | 59.19 | 59.43 | 57.94 | 58.13 | 5,043,841 | -0.86(-1.45%) |
Mar 27, 2018 | 59.80 | 60.64 | 58.60 | 58.99 | 4,497,936 | -0.65(-1.09%) |
Mar 26, 2018 | 58.35 | 59.94 | 58.34 | 59.63 | 5,245,371 | +1.94(+3.37%) |
Mar 23, 2018 | 59.41 | 60.28 | 57.60 | 57.69 | 7,238,097 | -1.37(-2.32%) |
Mar 22, 2018 | 58.57 | 59.80 | 58.36 | 59.06 | 4,706,696 | -0.19(-0.33%) |
Mar 21, 2018 | 58.12 | 59.80 | 58.04 | 59.25 | 5,381,956 | +1.42(+2.45%) |
Mar 20, 2018 | 56.41 | 58.13 | 56.20 | 57.84 | 5,836,178 | +1.82(+3.25%) |
Mar 19, 2018 | 56.17 | 56.31 | 55.62 | 56.02 | 3,427,382 | -0.38(-0.67%) |
Mar 16, 2018 | 55.45 | 56.64 | 55.44 | 56.40 | 7,514,224 | +0.85(+1.53%) |
Mar 15, 2018 | 56.30 | 56.47 | 54.59 | 55.55 | 5,602,965 | -0.59(-1.05%) |
Mar 14, 2018 | 56.37 | 56.67 | 56.02 | 56.14 | 4,112,658 | +0.10(+0.17%) |
Mar 13, 2018 | 56.15 | 56.89 | 55.66 | 56.04 | 4,010,603 | -0.02(-0.04%) |
Mar 12, 2018 | 56.85 | 57.04 | 55.98 | 56.06 | 3,924,039 | -0.77(-1.35%) |
Mar 09, 2018 | 56.44 | 57.21 | 56.19 | 56.83 | 5,078,614 | +0.96(+1.72%) |
Mar 08, 2018 | 55.13 | 55.90 | 54.54 | 55.87 | 4,960,772 | +1.09(+1.99%) |
Mar 07, 2018 | 55.04 | 54.78 | 4,369,891 | +0.23(+0.43%) | ||
Mar 06, 2018 | 53.92 | 54.93 | 53.60 | 54.54 | 4,609,737 | +1.00(+1.86%) |
Mar 05, 2018 | 52.51 | 53.82 | 52.28 | 53.55 | 4,524,630 | +0.79(+1.49%) |
Mar 02, 2018 | 52.11 | 52.95 | 51.88 | 52.76 | 3,570,903 | +0.32(+0.62%) |
Mar 01, 2018 | 52.02 | 53.08 | 51.91 | 52.44 | 5,269,180 | +0.59(+1.14%) |
Feb 28, 2018 | 53.38 | 53.38 | 51.84 | 51.85 | 6,840,724 | -1.25(-2.35%) |
Feb 27, 2018 | 53.55 | 54.30 | 53.09 | 53.09 | 5,430,881 | -0.56(-1.04%) |
Feb 26, 2018 | 54.16 | 54.27 | 53.47 | 53.65 | 4,007,084 | -0.42(-0.78%) |
Feb 23, 2018 | 54.13 | 54.36 | 53.22 | 54.07 | 3,578,672 | +0.28(+0.53%) |
Feb 22, 2018 | 53.75 | 53.79 | 5,109,896 | +0.15(+0.29%) | ||
Feb 21, 2018 | 53.65 | 54.62 | 53.52 | 53.64 | 5,587,960 | +0.02(+0.03%) |
Feb 20, 2018 | 54.59 | 54.94 | 53.28 | 53.62 | 3,997,163 | -0.99(-1.81%) |
Feb 16, 2018 | 54.61 | 54.61 | 54.61 | 0 | +0.10(+0.19%) | |
Feb 15, 2018 | 54.79 | 55.21 | 54.06 | 54.50 | 5,164,319 | -0.29(-0.53%) |
Feb 14, 2018 | 52.62 | 55.00 | 52.40 | 54.79 | 5,834,288 | +1.67(+3.15%) |
Feb 13, 2018 | 51.99 | 53.38 | 51.68 | 53.12 | 4,442,198 | +1.05(+2.02%) |
Feb 12, 2018 | 51.83 | 52.81 | 51.46 | 52.07 | 4,258,913 | +0.75(+1.46%) |
Feb 09, 2018 | 51.01 | 51.91 | 49.41 | 51.32 | 6,059,924 | +0.84(+1.67%) |
Feb 08, 2018 | 52.53 | 50.46 | 50.48 | 5,358,654 | -1.85(-3.53%) | |
Feb 07, 2018 | 53.83 | 53.86 | 52.20 | 52.32 | 6,300,740 | -0.48(-0.91%) |
Feb 06, 2018 | 50.59 | 53.01 | 50.05 | 52.81 | 5,741,465 | +0.79(+1.51%) |
Feb 05, 2018 | 53.12 | 54.21 | 50.83 | 52.02 | 7,313,229 | -2.17(-4.01%) |
Feb 02, 2018 | 54.93 | 55.83 | 53.71 | 54.19 | 6,263,519 | -1.03(-1.86%) |