Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 54.66 | 54.66 | 53.01 | 53.37 | 3,448,632 | -1.15(-2.11%) |
Nov 29, 2018 | 53.83 | 54.92 | 53.69 | 54.52 | 1,950,633 | +0.21(+0.38%) |
Nov 28, 2018 | 53.69 | 54.54 | 53.54 | 54.32 | 1,994,115 | +1.00(+1.88%) |
Nov 27, 2018 | 52.86 | 53.32 | 52.74 | 53.31 | 2,368,183 | +0.39(+0.74%) |
Nov 26, 2018 | 53.65 | 53.67 | 52.72 | 52.92 | 1,564,159 | -0.20(-0.37%) |
Nov 23, 2018 | 52.65 | 53.64 | 52.52 | 53.11 | 957,710 | +0.19(+0.35%) |
Nov 21, 2018 | 52.93 | 52.93 | 52.93 | 0 | +0.84(+1.61%) | |
Nov 20, 2018 | 53.28 | 53.65 | 51.38 | 52.09 | 4,461,331 | -2.06(-3.80%) |
Nov 19, 2018 | 56.46 | 56.70 | 54.05 | 54.15 | 5,499,355 | -2.48(-4.38%) |
Nov 16, 2018 | 56.27 | 56.94 | 55.68 | 56.63 | 1,432,505 | +0.19(+0.33%) |
Nov 15, 2018 | 55.79 | 56.45 | 54.86 | 56.44 | 1,249,362 | +0.33(+0.60%) |
Nov 14, 2018 | 56.46 | 56.76 | 55.76 | 56.11 | 1,749,957 | -0.01(-0.02%) |
Nov 13, 2018 | 56.22 | 56.91 | 56.01 | 56.12 | 1,229,671 | -0.16(-0.28%) |
Nov 12, 2018 | 56.76 | 57.08 | 56.26 | 56.28 | 1,825,519 | -0.41(-0.73%) |
Nov 09, 2018 | 57.08 | 57.51 | 56.29 | 56.69 | 1,864,054 | -0.36(-0.64%) |
Nov 08, 2018 | 56.95 | 57.61 | 56.60 | 57.05 | 1,594,053 | +0.11(+0.19%) |
Nov 07, 2018 | 57.21 | 57.21 | 55.66 | 56.95 | 1,976,797 | +0.02(+0.03%) |
Nov 06, 2018 | 56.33 | 57.15 | 55.85 | 56.93 | 1,628,773 | +0.48(+0.86%) |
Nov 05, 2018 | 55.65 | 56.85 | 55.32 | 56.44 | 2,683,657 | +1.11(+2.01%) |
Nov 02, 2018 | 56.50 | 58.67 | 54.92 | 55.33 | 4,811,497 | -2.29(-3.97%) |
Nov 01, 2018 | 56.66 | 58.28 | 56.56 | 57.62 | 4,597,273 | +1.12(+1.99%) |
Oct 31, 2018 | 55.81 | 57.07 | 55.56 | 56.49 | 2,650,088 | +1.09(+1.97%) |
Oct 30, 2018 | 53.54 | 55.43 | 53.25 | 55.40 | 2,711,436 | +2.08(+3.90%) |
Oct 29, 2018 | 53.56 | 54.42 | 52.54 | 53.32 | 2,802,782 | +0.30(+0.56%) |
Oct 26, 2018 | 53.10 | 53.93 | 52.51 | 53.03 | 3,100,022 | -0.84(-1.55%) |
Oct 25, 2018 | 53.06 | 54.25 | 52.48 | 53.86 | 3,964,389 | +1.38(+2.63%) |
Oct 24, 2018 | 55.28 | 55.53 | 52.37 | 52.48 | 6,528,951 | -2.94(-5.30%) |
Oct 23, 2018 | 55.18 | 55.72 | 54.55 | 55.42 | 1,734,393 | -0.53(-0.95%) |
Oct 22, 2018 | 56.19 | 56.52 | 55.25 | 55.95 | 2,177,527 | -0.39(-0.70%) |
Oct 19, 2018 | 55.61 | 56.55 | 55.36 | 56.35 | 2,541,679 | +1.01(+1.83%) |
Oct 18, 2018 | 55.04 | 56.09 | 55.03 | 55.33 | 2,805,229 | +0.31(+0.56%) |
Oct 17, 2018 | 54.30 | 55.32 | 54.15 | 55.03 | 2,721,489 | +0.80(+1.47%) |
Oct 16, 2018 | 53.80 | 54.46 | 53.36 | 54.23 | 5,107,880 | +0.68(+1.27%) |
Oct 15, 2018 | 53.13 | 54.11 | 53.13 | 53.55 | 1,743,778 | +0.04(+0.07%) |
Oct 12, 2018 | 53.57 | 53.96 | 52.87 | 53.51 | 2,682,077 | +0.49(+0.93%) |
Oct 11, 2018 | 54.72 | 54.83 | 52.89 | 53.02 | 3,904,553 | -1.68(-3.08%) |
Oct 10, 2018 | 56.58 | 56.58 | 54.61 | 54.70 | 3,168,921 | -1.82(-3.22%) |
Oct 09, 2018 | 56.15 | 57.66 | 55.82 | 56.52 | 4,708,493 | +0.33(+0.58%) |
Oct 08, 2018 | 54.26 | 56.63 | 53.85 | 56.20 | 6,411,681 | +1.70(+3.13%) |
Oct 05, 2018 | 55.44 | 55.70 | 54.37 | 54.49 | 2,073,585 | -0.69(-1.25%) |
Oct 04, 2018 | 54.94 | 55.50 | 54.71 | 55.18 | 3,551,522 | +0.11(+0.20%) |
Oct 03, 2018 | 55.79 | 55.79 | 54.82 | 55.07 | 4,234,671 | -0.59(-1.06%) |
Oct 02, 2018 | 54.98 | 55.76 | 54.92 | 55.67 | 3,864,286 | +0.74(+1.35%) |
Oct 01, 2018 | 56.65 | 56.67 | 54.64 | 54.93 | 3,664,283 | -1.66(-2.94%) |
Sep 28, 2018 | 55.57 | 56.72 | 55.27 | 56.59 | 2,786,132 | +0.89(+1.59%) |
Sep 27, 2018 | 55.60 | 55.89 | 55.06 | 55.70 | 2,400,356 | +0.05(+0.09%) |
Sep 26, 2018 | 55.92 | 56.34 | 55.39 | 55.66 | 5,047,558 | -0.05(-0.09%) |
Sep 25, 2018 | 55.85 | 55.95 | 55.53 | 55.70 | 3,397,278 | -0.03(-0.05%) |
Sep 24, 2018 | 55.89 | 56.19 | 55.29 | 55.73 | 3,735,127 | -0.16(-0.28%) |
Sep 21, 2018 | 55.65 | 56.09 | 55.45 | 55.89 | 6,213,953 | +0.04(+0.07%) |
Sep 20, 2018 | 55.17 | 56.02 | 55.10 | 55.85 | 2,473,143 | +0.72(+1.30%) |
Sep 19, 2018 | 54.94 | 55.54 | 54.64 | 55.13 | 5,149,016 | +0.30(+0.54%) |
Sep 18, 2018 | 55.35 | 55.49 | 54.56 | 54.84 | 2,496,843 | -0.60(-1.08%) |
Sep 17, 2018 | 55.06 | 55.74 | 54.56 | 55.44 | 3,671,970 | +0.42(+0.77%) |
Sep 14, 2018 | 55.37 | 55.69 | 54.58 | 55.02 | 3,227,731 | -0.35(-0.64%) |
Sep 13, 2018 | 54.57 | 55.87 | 54.52 | 55.37 | 3,341,649 | +1.05(+1.94%) |
Sep 12, 2018 | 54.43 | 54.84 | 53.98 | 54.32 | 4,151,409 | -0.26(-0.47%) |
Sep 11, 2018 | 53.86 | 55.01 | 53.86 | 54.57 | 4,311,899 | +0.20(+0.36%) |
Sep 10, 2018 | 55.39 | 55.41 | 53.06 | 54.38 | 11,409,686 | -0.85(-1.53%) |
Sep 07, 2018 | 54.03 | 56.29 | 53.70 | 55.22 | 6,854,322 | +1.60(+2.98%) |
Sep 06, 2018 | 50.56 | 54.65 | 50.56 | 53.63 | 9,169,620 | +1.64(+3.15%) |
Sep 05, 2018 | 52.32 | 52.73 | 51.62 | 51.99 | 3,978,455 | +0.35(+0.68%) |
Sep 04, 2018 | 51.88 | 51.93 | 51.29 | 51.63 | 2,021,108 | -0.42(-0.81%) |
Aug 31, 2018 | 52.06 | 52.06 | 52.06 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 52.72 | 52.80 | 51.75 | 52.05 | 1,873,785 | -0.86(-1.63%) |
Aug 29, 2018 | 52.57 | 53.14 | 52.15 | 52.91 | 1,696,263 | +0.49(+0.94%) |
Aug 28, 2018 | 52.66 | 52.89 | 52.29 | 52.42 | 1,270,957 | -0.27(-0.50%) |
Aug 27, 2018 | 52.36 | 52.78 | 52.29 | 52.68 | 2,178,601 | +0.55(+1.05%) |
Aug 24, 2018 | 51.98 | 52.47 | 51.93 | 52.13 | 1,170,795 | +0.22(+0.42%) |
Aug 23, 2018 | 52.31 | 52.47 | 51.73 | 51.92 | 1,761,101 | -0.49(-0.94%) |
Aug 22, 2018 | 53.02 | 53.02 | 52.33 | 52.41 | 1,414,990 | -0.58(-1.09%) |
Aug 21, 2018 | 52.72 | 53.30 | 52.56 | 52.99 | 2,076,254 | +0.40(+0.77%) |
Aug 20, 2018 | 52.48 | 52.73 | 52.23 | 52.59 | 1,094,679 | +0.33(+0.64%) |
Aug 17, 2018 | 52.01 | 52.59 | 51.94 | 52.25 | 1,554,066 | +0.24(+0.45%) |
Aug 16, 2018 | 52.04 | 52.47 | 51.83 | 52.02 | 1,458,557 | +0.18(+0.34%) |
Aug 15, 2018 | 51.29 | 51.93 | 50.93 | 51.84 | 2,328,418 | +0.23(+0.44%) |
Aug 14, 2018 | 51.54 | 51.82 | 51.33 | 51.61 | 1,124,517 | +0.35(+0.69%) |
Aug 13, 2018 | 51.62 | 51.93 | 51.13 | 51.26 | 1,767,004 | -0.30(-0.59%) |
Aug 10, 2018 | 52.24 | 52.35 | 51.46 | 51.56 | 2,450,980 | -1.03(-1.96%) |
Aug 09, 2018 | 52.33 | 53.79 | 52.16 | 52.60 | 4,644,987 | +0.40(+0.77%) |
Aug 08, 2018 | 52.18 | 52.53 | 52.04 | 52.19 | 2,006,272 | -0.06(-0.11%) |
Aug 07, 2018 | 51.99 | 52.82 | 51.74 | 52.25 | 3,280,381 | +0.36(+0.70%) |
Aug 06, 2018 | 51.95 | 52.03 | 51.35 | 51.89 | 3,744,105 | -0.30(-0.58%) |
Aug 03, 2018 | 51.25 | 52.22 | 50.28 | 52.19 | 8,395,811 | +0.43(+0.83%) |
Aug 02, 2018 | 51.50 | 52.00 | 50.68 | 51.76 | 5,544,316 | +0.17(+0.32%) |
Aug 01, 2018 | 51.72 | 52.04 | 51.06 | 51.59 | 4,142,467 | -0.12(-0.23%) |
Jul 31, 2018 | 50.47 | 52.01 | 50.08 | 51.71 | 11,098,315 | +1.36(+2.71%) |
Jul 30, 2018 | 52.32 | 52.48 | 49.98 | 50.35 | 16,024,480 | -2.68(-5.05%) |
Jul 27, 2018 | 56.75 | 56.82 | 52.24 | 53.03 | 15,699,864 | -3.46(-6.12%) |
Jul 26, 2018 | 56.50 | 57.46 | 56.48 | 56.48 | 1,520,333 | +0.22(+0.38%) |
Jul 25, 2018 | 55.77 | 56.29 | 55.48 | 56.27 | 2,367,534 | +0.64(+1.15%) |
Jul 24, 2018 | 56.31 | 56.39 | 55.27 | 55.63 | 2,162,633 | -0.21(-0.37%) |
Jul 23, 2018 | 56.21 | 56.31 | 55.77 | 55.84 | 1,280,205 | -0.35(-0.63%) |
Jul 20, 2018 | 56.30 | 56.33 | 55.56 | 56.19 | 2,356,655 | -0.21(-0.37%) |
Jul 19, 2018 | 57.15 | 57.31 | 56.38 | 56.40 | 1,676,202 | -0.77(-1.34%) |
Jul 18, 2018 | 56.96 | 57.48 | 56.83 | 57.16 | 2,141,939 | +0.20(+0.34%) |
Jul 17, 2018 | 57.34 | 57.74 | 56.58 | 56.96 | 1,885,593 | -0.80(-1.38%) |
Jul 16, 2018 | 57.94 | 58.00 | 57.36 | 57.76 | 2,553,689 | -0.18(-0.31%) |
Jul 13, 2018 | 57.83 | 57.99 | 57.52 | 57.94 | 1,165,046 | -0.11(-0.19%) |
Jul 12, 2018 | 58.37 | 58.43 | 57.94 | 58.04 | 1,750,374 | -0.18(-0.30%) |
Jul 11, 2018 | 58.51 | 58.22 | 4,515,862 | +0.55(+0.95%) | ||
Jul 10, 2018 | 57.51 | 57.87 | 56.85 | 57.67 | 2,499,797 | +0.36(+0.63%) |
Jul 09, 2018 | 57.14 | 57.35 | 56.30 | 57.31 | 2,481,740 | +0.22(+0.38%) |
Jul 06, 2018 | 56.02 | 57.19 | 55.96 | 57.09 | 2,690,985 | +1.23(+2.20%) |
Jul 05, 2018 | 54.96 | 55.92 | 54.84 | 55.87 | 2,057,398 | +1.24(+2.26%) |
Jul 03, 2018 | 54.63 | 54.63 | 54.63 | 0 | -0.33(-0.61%) | |
Jul 02, 2018 | 54.95 | 55.27 | 54.49 | 54.96 | 1,799,471 | -0.24(-0.43%) |
Jun 29, 2018 | 55.71 | 54.79 | 55.20 | 2,480,495 | +0.09(+0.16%) | |
Jun 28, 2018 | 54.98 | 55.24 | 54.11 | 55.11 | 2,280,434 | +0.41(+0.75%) |
Jun 27, 2018 | 55.12 | 55.56 | 54.63 | 54.70 | 2,536,547 | -0.15(-0.27%) |
Jun 26, 2018 | 55.09 | 55.24 | 54.38 | 54.84 | 2,457,640 | -0.37(-0.68%) |
Jun 25, 2018 | 55.60 | 55.93 | 54.60 | 55.22 | 3,313,972 | -0.45(-0.81%) |
Jun 22, 2018 | 55.75 | 55.90 | 55.34 | 55.67 | 6,028,938 | +0.29(+0.53%) |
Jun 21, 2018 | 56.82 | 57.11 | 55.22 | 55.37 | 3,706,515 | -1.77(-3.09%) |
Jun 20, 2018 | 55.96 | 57.44 | 55.96 | 57.14 | 4,148,625 | +1.71(+3.08%) |
Jun 19, 2018 | 54.70 | 55.71 | 54.54 | 55.43 | 3,544,915 | +0.15(+0.27%) |
Jun 18, 2018 | 54.98 | 55.91 | 54.92 | 55.29 | 4,097,348 | +0.20(+0.36%) |
Jun 15, 2018 | 55.33 | 54.12 | 55.09 | 4,767,390 | +0.97(+1.80%) | |
Jun 14, 2018 | 53.60 | 54.33 | 53.59 | 54.12 | 3,003,418 | +0.84(+1.58%) |
Jun 13, 2018 | 53.12 | 54.01 | 52.58 | 53.27 | 7,094,764 | +1.85(+3.59%) |
Jun 12, 2018 | 51.27 | 51.50 | 51.01 | 51.43 | 2,020,717 | +0.38(+0.75%) |
Jun 11, 2018 | 50.14 | 51.40 | 50.12 | 51.04 | 4,641,023 | +0.84(+1.68%) |
Jun 08, 2018 | 50.07 | 50.49 | 50.01 | 50.20 | 2,021,833 | +0.12(+0.24%) |
Jun 07, 2018 | 49.83 | 50.66 | 49.63 | 50.08 | 4,540,487 | +0.54(+1.09%) |
Jun 06, 2018 | 49.70 | 49.54 | 4,465,998 | +0.40(+0.82%) | ||
Jun 05, 2018 | 49.21 | 49.34 | 48.80 | 49.14 | 2,293,269 | +0.12(+0.24%) |
Jun 04, 2018 | 49.01 | 49.09 | 48.87 | 49.02 | 2,498,596 | +0.13(+0.26%) |
Jun 01, 2018 | 49.41 | 49.46 | 48.79 | 48.90 | 2,154,833 | -0.38(-0.77%) |
May 31, 2018 | 49.89 | 49.99 | 48.78 | 49.28 | 5,326,955 | -0.84(-1.68%) |
May 30, 2018 | 49.56 | 50.39 | 49.21 | 50.12 | 3,678,290 | +0.94(+1.91%) |
May 29, 2018 | 49.58 | 49.87 | 48.97 | 49.18 | 3,093,635 | -0.68(-1.37%) |
May 25, 2018 | 49.87 | 49.87 | 49.87 | 0 | +0.36(+0.73%) | |
May 24, 2018 | 49.62 | 49.79 | 49.16 | 49.50 | 2,571,160 | +0.09(+0.18%) |
May 23, 2018 | 50.08 | 50.31 | 49.28 | 49.41 | 3,800,673 | -0.99(-1.96%) |
May 22, 2018 | 50.90 | 51.15 | 50.37 | 50.40 | 2,024,274 | -0.47(-0.92%) |
May 21, 2018 | 51.22 | 51.44 | 50.71 | 50.87 | 3,642,748 | +0.24(+0.48%) |
May 18, 2018 | 50.50 | 51.51 | 50.24 | 50.63 | 5,473,646 | +0.14(+0.27%) |
May 17, 2018 | 51.95 | 52.73 | 48.87 | 50.49 | 12,253,138 | -2.17(-4.12%) |
May 16, 2018 | 53.34 | 53.45 | 52.25 | 52.66 | 4,089,443 | -0.58(-1.08%) |
May 15, 2018 | 53.19 | 54.30 | 52.80 | 53.24 | 6,257,934 | +0.75(+1.44%) |
May 14, 2018 | 51.95 | 54.27 | 51.43 | 52.49 | 9,498,590 | +1.11(+2.15%) |
May 11, 2018 | 51.21 | 51.45 | 50.81 | 51.38 | 2,544,674 | +0.20(+0.38%) |
May 10, 2018 | 50.56 | 51.25 | 50.24 | 51.19 | 1,803,985 | +0.86(+1.71%) |
May 09, 2018 | 50.18 | 50.79 | 49.88 | 50.32 | 1,692,469 | +0.17(+0.33%) |
May 08, 2018 | 51.28 | 51.59 | 49.78 | 50.16 | 2,917,573 | -1.13(-2.19%) |
May 07, 2018 | 51.82 | 51.87 | 50.42 | 51.28 | 4,889,291 | -0.73(-1.41%) |
May 04, 2018 | 48.92 | 52.12 | 48.31 | 52.02 | 8,966,898 | +4.33(+9.09%) |
May 03, 2018 | 47.87 | 48.06 | 46.51 | 47.68 | 4,043,355 | -0.24(-0.51%) |
May 02, 2018 | 48.45 | 48.97 | 47.80 | 47.93 | 2,483,417 | -0.61(-1.25%) |
May 01, 2018 | 48.07 | 48.56 | 47.48 | 48.53 | 2,312,232 | +0.40(+0.83%) |
Apr 30, 2018 | 49.09 | 49.09 | 48.08 | 48.13 | 2,332,084 | -0.75(-1.54%) |
Apr 27, 2018 | 49.10 | 49.19 | 48.40 | 48.89 | 4,150,666 | -0.06(-0.12%) |
Apr 26, 2018 | 49.28 | 49.50 | 48.79 | 48.95 | 1,785,316 | -0.38(-0.77%) |
Apr 25, 2018 | 48.86 | 49.72 | 48.61 | 49.33 | 2,428,567 | +0.46(+0.94%) |
Apr 24, 2018 | 48.87 | 49.49 | 48.51 | 48.87 | 2,532,587 | +0.23(+0.48%) |
Apr 23, 2018 | 48.29 | 48.95 | 48.15 | 48.63 | 2,358,870 | +0.37(+0.77%) |
Apr 20, 2018 | 49.89 | 49.91 | 47.98 | 48.26 | 4,612,586 | -1.58(-3.18%) |
Apr 19, 2018 | 50.15 | 50.86 | 49.83 | 49.85 | 2,501,152 | -0.22(-0.43%) |
Apr 18, 2018 | 50.20 | 50.73 | 50.04 | 50.06 | 1,309,667 | +0.03(+0.06%) |
Apr 17, 2018 | 49.96 | 50.48 | 49.44 | 50.03 | 2,271,310 | +0.23(+0.47%) |
Apr 16, 2018 | 49.24 | 50.05 | 48.80 | 49.80 | 3,251,440 | +0.81(+1.66%) |
Apr 13, 2018 | 49.09 | 50.24 | 48.69 | 48.98 | 3,016,815 | +0.01(+0.02%) |
Apr 12, 2018 | 50.04 | 50.13 | 48.57 | 48.97 | 6,666,982 | -0.93(-1.86%) |
Apr 11, 2018 | 50.62 | 51.21 | 49.14 | 49.90 | 6,917,570 | -1.09(-2.13%) |
Apr 10, 2018 | 51.94 | 52.06 | 50.95 | 50.99 | 4,073,833 | -0.71(-1.38%) |
Apr 09, 2018 | 51.83 | 52.12 | 51.46 | 51.70 | 2,713,089 | +0.01(+0.02%) |
Apr 06, 2018 | 51.50 | 52.15 | 51.02 | 51.69 | 3,314,958 | -0.04(-0.08%) |
Apr 05, 2018 | 52.54 | 52.70 | 51.39 | 51.73 | 6,539,473 | -0.89(-1.69%) |
Apr 04, 2018 | 50.79 | 52.72 | 50.47 | 52.62 | 6,653,267 | +0.91(+1.76%) |
Apr 03, 2018 | 50.57 | 51.86 | 49.98 | 51.71 | 5,545,634 | +2.10(+4.24%) |
Apr 02, 2018 | 50.29 | 50.39 | 49.23 | 49.61 | 3,245,582 | -0.67(-1.32%) |
Mar 29, 2018 | 50.28 | 50.28 | 50.28 | 0 | -0.48(-0.94%) | |
Mar 28, 2018 | 51.29 | 52.27 | 50.53 | 50.76 | 3,812,902 | -0.46(-0.90%) |
Mar 27, 2018 | 50.89 | 51.66 | 50.51 | 51.22 | 4,361,837 | +0.65(+1.28%) |
Mar 26, 2018 | 48.78 | 50.64 | 48.53 | 50.57 | 4,840,073 | +2.37(+4.91%) |
Mar 23, 2018 | 49.30 | 49.85 | 48.17 | 48.20 | 2,888,450 | -0.97(-1.97%) |
Mar 22, 2018 | 49.40 | 49.84 | 49.14 | 49.17 | 2,543,284 | -0.60(-1.20%) |
Mar 21, 2018 | 49.16 | 50.11 | 49.02 | 49.77 | 2,877,559 | +0.60(+1.21%) |
Mar 20, 2018 | 49.81 | 49.89 | 48.99 | 49.17 | 2,667,156 | -0.54(-1.08%) |
Mar 19, 2018 | 49.86 | 50.15 | 49.05 | 49.71 | 4,119,210 | -0.14(-0.27%) |
Mar 16, 2018 | 50.03 | 50.58 | 49.83 | 49.85 | 5,297,450 | -0.09(-0.18%) |
Mar 15, 2018 | 50.33 | 50.66 | 49.53 | 49.93 | 2,592,935 | -0.22(-0.45%) |
Mar 14, 2018 | 50.66 | 50.99 | 49.97 | 50.16 | 3,287,123 | -0.62(-1.21%) |
Mar 13, 2018 | 51.31 | 51.56 | 50.61 | 50.77 | 5,346,453 | -0.38(-0.75%) |
Mar 12, 2018 | 51.15 | 51.69 | 50.97 | 51.16 | 8,897,280 | +0.11(+0.21%) |
Mar 09, 2018 | 51.74 | 52.05 | 49.44 | 51.05 | 8,797,291 | -0.47(-0.91%) |
Mar 08, 2018 | 50.87 | 51.60 | 50.87 | 51.52 | 2,136,507 | +0.71(+1.41%) |
Mar 07, 2018 | 50.50 | 50.80 | 3,903,850 | -1.09(-2.10%) | ||
Mar 06, 2018 | 52.12 | 52.40 | 50.76 | 51.90 | 3,549,277 | -0.18(-0.34%) |
Mar 05, 2018 | 51.77 | 52.45 | 51.67 | 52.07 | 2,451,779 | +0.09(+0.17%) |
Mar 02, 2018 | 50.60 | 52.10 | 50.47 | 51.98 | 3,498,667 | +1.18(+2.32%) |
Mar 01, 2018 | 51.72 | 51.83 | 50.36 | 50.80 | 2,661,142 | -0.84(-1.62%) |
Feb 28, 2018 | 52.83 | 53.08 | 51.62 | 51.64 | 3,161,406 | -1.15(-2.18%) |
Feb 27, 2018 | 54.21 | 54.67 | 52.77 | 52.79 | 2,499,900 | -1.49(-2.75%) |
Feb 26, 2018 | 53.87 | 54.42 | 53.35 | 54.28 | 2,032,994 | +0.55(+1.02%) |
Feb 23, 2018 | 53.32 | 53.82 | 52.88 | 53.74 | 2,928,966 | +0.78(+1.47%) |
Feb 22, 2018 | 52.83 | 52.96 | 2,906,041 | -1.03(-1.91%) | ||
Feb 21, 2018 | 54.45 | 54.83 | 53.93 | 53.99 | 2,705,878 | -0.85(-1.55%) |
Feb 20, 2018 | 53.83 | 55.34 | 53.72 | 54.84 | 3,351,517 | +0.84(+1.55%) |
Feb 16, 2018 | 54.00 | 54.00 | 54.00 | 0 | -1.32(-2.38%) | |
Feb 15, 2018 | 54.66 | 55.64 | 54.25 | 55.32 | 5,467,656 | +0.87(+1.59%) |
Feb 14, 2018 | 52.91 | 54.69 | 52.71 | 54.45 | 4,213,701 | +1.15(+2.16%) |
Feb 13, 2018 | 53.33 | 53.30 | 4,820,186 | +1.47(+2.84%) | ||
Feb 12, 2018 | 51.86 | 52.25 | 51.40 | 51.83 | 4,709,391 | +0.39(+0.76%) |
Feb 09, 2018 | 50.77 | 51.91 | 49.36 | 51.44 | 4,625,403 | +0.94(+1.85%) |
Feb 08, 2018 | 52.21 | 52.62 | 50.44 | 50.50 | 4,913,212 | -1.60(-3.07%) |
Feb 07, 2018 | 52.56 | 53.47 | 51.96 | 52.10 | 4,158,639 | -0.36(-0.69%) |
Feb 06, 2018 | 51.77 | 53.45 | 51.55 | 52.46 | 4,472,601 | -0.83(-1.56%) |
Feb 05, 2018 | 53.87 | 54.57 | 52.71 | 53.29 | 4,752,883 | -0.72(-1.34%) |
Feb 02, 2018 | 57.60 | 57.61 | 53.90 | 54.01 | 7,821,904 | -3.44(-5.99%) |
Feb 01, 2018 | 56.22 | 57.42 | 56.22 | 57.45 | 4,034,395 | +1.29(+2.29%) |
Jan 31, 2018 | 57.03 | 57.64 | 55.72 | 56.17 | 4,549,136 | -0.77(-1.35%) |
Jan 30, 2018 | 57.07 | 57.59 | 57.06 | 56.94 | 2,731,513 | -0.32(-0.56%) |
Jan 29, 2018 | 57.82 | 58.04 | 57.12 | 57.26 | 4,615,367 | -1.24(-2.12%) |
Jan 26, 2018 | 58.10 | 58.56 | 57.92 | 58.50 | 2,902,064 | +0.71(+1.23%) |
Jan 25, 2018 | 57.80 | 58.59 | 57.00 | 57.78 | 4,737,263 | +0.04(+0.07%) |
Jan 24, 2018 | 56.31 | 57.79 | 56.17 | 57.75 | 4,009,009 | +1.67(+2.97%) |
Jan 23, 2018 | 56.60 | 57.06 | 55.73 | 56.08 | 4,960,122 | -0.71(-1.25%) |
Jan 22, 2018 | 55.75 | 56.80 | 55.14 | 56.79 | 6,845,451 | +0.49(+0.87%) |
Jan 19, 2018 | 58.49 | 58.68 | 56.22 | 56.30 | 6,381,042 | -2.19(-3.75%) |
Jan 18, 2018 | 57.79 | 60.03 | 57.54 | 58.50 | 7,558,310 | +1.07(+1.87%) |
Jan 17, 2018 | 58.04 | 59.47 | 56.58 | 57.42 | 6,030,734 | -0.52(-0.89%) |
Jan 16, 2018 | 57.71 | 58.69 | 56.99 | 57.94 | 5,980,730 | +0.59(+1.02%) |
Jan 12, 2018 | 57.36 | 57.36 | 57.36 | 0 | +1.02(+1.82%) | |
Jan 11, 2018 | 55.43 | 56.44 | 55.41 | 56.33 | 3,572,602 | +1.09(+1.98%) |
Jan 10, 2018 | 55.82 | 55.24 | 3,870,411 | +0.65(+1.20%) | ||
Jan 09, 2018 | 55.22 | 55.44 | 54.47 | 54.59 | 5,411,920 | -0.75(-1.36%) |
Jan 08, 2018 | 56.14 | 56.20 | 55.02 | 55.34 | 3,726,512 | -0.80(-1.42%) |
Jan 05, 2018 | 56.80 | 56.83 | 55.95 | 56.14 | 3,251,616 | -0.41(-0.72%) |
Jan 04, 2018 | 57.94 | 58.01 | 55.98 | 56.55 | 6,817,049 | -1.17(-2.03%) |
Jan 03, 2018 | 57.72 | 57.92 | 57.29 | 57.72 | 3,042,518 | +0.03(+0.05%) |
Jan 02, 2018 | 56.73 | 58.06 | 56.73 | 57.69 | 3,259,344 | +0.17(+0.29%) |
Dec 29, 2017 | 57.52 | 57.52 | 57.52 | 0 | -0.25(-0.44%) | |
Dec 28, 2017 | 57.82 | 58.10 | 57.47 | 57.78 | 2,191,731 | -0.03(-0.05%) |
Dec 27, 2017 | 58.84 | 58.87 | 57.49 | 57.80 | 3,791,141 | -0.88(-1.50%) |
Dec 26, 2017 | 58.37 | 58.91 | 58.37 | 58.68 | 1,690,268 | +0.02(+0.03%) |
Dec 22, 2017 | 58.85 | 59.14 | 58.46 | 58.66 | 2,466,302 | -0.35(-0.59%) |
Dec 21, 2017 | 58.55 | 59.25 | 58.27 | 59.01 | 5,135,422 | +0.44(+0.75%) |
Dec 20, 2017 | 58.35 | 58.95 | 57.37 | 58.57 | 5,636,491 | +0.60(+1.04%) |
Dec 19, 2017 | 57.57 | 58.51 | 57.52 | 57.97 | 3,096,379 | +0.45(+0.78%) |
Dec 18, 2017 | 57.61 | 58.07 | 57.11 | 57.52 | 3,746,905 | +0.10(+0.17%) |
Dec 15, 2017 | 57.01 | 57.64 | 56.74 | 57.42 | 4,882,339 | +0.75(+1.32%) |
Dec 14, 2017 | 56.55 | 57.10 | 56.07 | 56.67 | 4,573,197 | +0.94(+1.68%) |
Dec 13, 2017 | 56.44 | 56.69 | 55.69 | 55.74 | 3,197,311 | -0.78(-1.38%) |
Dec 12, 2017 | 56.52 | 56.68 | 55.75 | 56.52 | 3,337,054 | +0.28(+0.50%) |
Dec 11, 2017 | 56.42 | 56.45 | 55.48 | 56.23 | 4,428,097 | +0.20(+0.37%) |
Dec 08, 2017 | 56.03 | 56.25 | 55.16 | 56.03 | 2,584,611 | +0.44(+0.79%) |
Dec 07, 2017 | 55.68 | 56.47 | 55.44 | 55.59 | 3,049,480 | -0.22(-0.40%) |
Dec 06, 2017 | 56.71 | 56.97 | 55.70 | 55.81 | 2,878,981 | -0.65(-1.15%) |
Dec 05, 2017 | 58.47 | 58.59 | 56.45 | 56.47 | 4,631,391 | -1.94(-3.33%) |
Dec 04, 2017 | 55.95 | 58.45 | 55.89 | 58.41 | 6,946,248 | +2.91(+5.24%) |