Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.47 | 56.88 | 55.88 | 56.63 | 10,314,893 | +0.15(+0.26%) |
Jan 30, 2019 | 56.15 | 56.86 | 55.49 | 56.48 | 6,321,492 | +0.19(+0.34%) |
Jan 29, 2019 | 55.06 | 56.59 | 55.04 | 56.29 | 8,638,214 | +1.36(+2.47%) |
Jan 28, 2019 | 55.34 | 55.81 | 54.49 | 54.93 | 8,801,991 | -0.80(-1.44%) |
Jan 25, 2019 | 55.14 | 56.04 | 55.09 | 55.73 | 10,890,989 | +0.84(+1.53%) |
Jan 24, 2019 | 55.35 | 55.38 | 54.62 | 54.89 | 9,582,203 | -0.32(-0.57%) |
Jan 23, 2019 | 55.43 | 56.23 | 54.86 | 55.21 | 8,593,581 | -0.24(-0.44%) |
Jan 22, 2019 | 55.60 | 55.67 | 55.02 | 55.45 | 12,148,743 | -0.51(-0.91%) |
Jan 18, 2019 | 56.01 | 56.28 | 55.42 | 55.96 | 10,333,682 | +0.43(+0.77%) |
Jan 17, 2019 | 54.63 | 55.78 | 54.57 | 55.53 | 6,456,709 | +0.82(+1.49%) |
Jan 16, 2019 | 55.22 | 55.71 | 54.64 | 54.71 | 7,391,691 | -0.71(-1.28%) |
Jan 15, 2019 | 54.35 | 55.58 | 54.22 | 55.43 | 8,529,461 | +1.03(+1.89%) |
Jan 14, 2019 | 54.82 | 54.96 | 54.28 | 54.40 | 11,264,028 | -0.74(-1.34%) |
Jan 11, 2019 | 54.84 | 55.33 | 54.55 | 55.13 | 7,000,962 | +0.10(+0.18%) |
Jan 10, 2019 | 54.79 | 55.22 | 54.27 | 55.04 | 6,938,693 | +0.08(+0.15%) |
Jan 09, 2019 | 55.17 | 55.54 | 54.63 | 54.96 | 7,080,315 | -0.12(-0.22%) |
Jan 08, 2019 | 55.69 | 55.93 | 54.27 | 55.08 | 8,675,621 | -0.38(-0.69%) |
Jan 07, 2019 | 55.09 | 55.76 | 54.49 | 55.46 | 12,947,422 | +0.25(+0.45%) |
Jan 04, 2019 | 53.59 | 55.35 | 53.42 | 55.21 | 11,916,965 | +2.43(+4.60%) |
Jan 03, 2019 | 53.62 | 54.40 | 52.69 | 52.78 | 18,050,666 | +1.46(+2.85%) |
Jan 02, 2019 | 49.96 | 51.78 | 49.75 | 51.32 | 9,684,981 | +0.72(+1.42%) |
Dec 31, 2018 | 50.15 | 51.02 | 49.81 | 50.60 | 9,375,701 | +0.54(+1.08%) |
Dec 28, 2018 | 50.81 | 50.99 | 49.88 | 50.05 | 8,385,824 | -0.86(-1.68%) |
Dec 27, 2018 | 50.47 | 50.98 | 48.91 | 50.91 | 11,798,506 | -0.23(-0.44%) |
Dec 26, 2018 | 49.06 | 51.15 | 48.79 | 51.14 | 10,909,305 | +2.17(+4.43%) |
Dec 24, 2018 | 50.53 | 50.82 | 48.91 | 48.97 | 7,618,475 | -1.68(-3.32%) |
Dec 21, 2018 | 52.38 | 53.46 | 50.35 | 50.65 | 21,741,058 | -1.36(-2.61%) |
Dec 20, 2018 | 51.87 | 52.86 | 51.24 | 52.01 | 12,693,440 | +0.24(+0.47%) |
Dec 19, 2018 | 52.67 | 54.03 | 51.35 | 51.77 | 11,729,246 | -0.68(-1.30%) |
Dec 18, 2018 | 52.97 | 53.99 | 52.01 | 52.45 | 11,144,887 | -0.23(-0.43%) |
Dec 17, 2018 | 52.89 | 54.28 | 52.22 | 52.67 | 13,768,439 | -0.36(-0.69%) |
Dec 14, 2018 | 54.03 | 54.33 | 52.88 | 53.04 | 10,203,627 | -1.44(-2.64%) |
Dec 13, 2018 | 55.09 | 55.24 | 53.96 | 54.48 | 7,662,562 | -0.18(-0.33%) |
Dec 12, 2018 | 55.01 | 55.60 | 54.59 | 54.66 | 8,038,641 | +0.34(+0.62%) |
Dec 11, 2018 | 54.65 | 55.48 | 53.90 | 54.32 | 7,313,423 | +0.18(+0.34%) |
Dec 10, 2018 | 55.52 | 56.04 | 52.86 | 54.14 | 11,127,568 | -0.53(-0.97%) |
Dec 07, 2018 | 55.97 | 56.15 | 54.46 | 54.66 | 7,053,038 | -1.64(-2.91%) |
Dec 06, 2018 | 55.11 | 56.32 | 54.63 | 56.30 | 10,096,393 | +0.51(+0.92%) |
Dec 04, 2018 | 56.79 | 58.26 | 55.60 | 55.79 | 12,385,765 | -1.05(-1.85%) |
Dec 03, 2018 | 58.35 | 58.47 | 56.56 | 56.84 | 13,798,007 | -0.87(-1.50%) |
Nov 30, 2018 | 55.93 | 57.91 | 55.71 | 57.70 | 10,812,813 | +1.80(+3.23%) |
Nov 29, 2018 | 55.19 | 56.37 | 55.12 | 55.90 | 7,985,205 | +0.40(+0.72%) |
Nov 28, 2018 | 54.14 | 55.51 | 53.67 | 55.50 | 7,955,227 | +1.40(+2.60%) |
Nov 27, 2018 | 53.33 | 54.10 | 52.79 | 54.10 | 9,975,435 | +0.40(+0.75%) |
Nov 26, 2018 | 54.04 | 54.59 | 52.99 | 53.69 | 11,530,552 | +0.28(+0.53%) |
Nov 23, 2018 | 53.24 | 53.77 | 52.99 | 53.41 | 3,830,712 | -0.12(-0.22%) |
Nov 21, 2018 | 53.53 | 53.53 | 53.53 | 0 | -0.67(-1.23%) | |
Nov 20, 2018 | 54.87 | 55.72 | 54.18 | 54.20 | 10,610,612 | -0.35(-0.65%) |
Nov 19, 2018 | 55.40 | 55.54 | 54.26 | 54.55 | 10,733,898 | -0.95(-1.72%) |
Nov 16, 2018 | 55.71 | 55.91 | 55.29 | 55.51 | 10,047,220 | -0.47(-0.83%) |
Nov 15, 2018 | 56.33 | 56.61 | 54.90 | 55.97 | 11,444,358 | -0.62(-1.09%) |
Nov 14, 2018 | 57.24 | 57.52 | 56.27 | 56.59 | 5,469,151 | -0.30(-0.52%) |
Nov 13, 2018 | 56.63 | 58.19 | 56.40 | 56.89 | 5,532,309 | +0.34(+0.61%) |
Nov 12, 2018 | 57.01 | 57.33 | 56.20 | 56.54 | 6,357,198 | -0.55(-0.97%) |
Nov 09, 2018 | 57.33 | 57.68 | 56.69 | 57.10 | 5,694,891 | -0.56(-0.97%) |
Nov 08, 2018 | 57.95 | 58.28 | 57.44 | 57.66 | 6,233,558 | -0.48(-0.83%) |
Nov 07, 2018 | 56.96 | 58.39 | 56.44 | 58.14 | 10,764,145 | +1.71(+3.03%) |
Nov 06, 2018 | 55.95 | 56.46 | 55.79 | 56.43 | 7,104,949 | +0.62(+1.11%) |
Nov 05, 2018 | 56.05 | 56.28 | 55.31 | 55.81 | 7,337,882 | +0.11(+0.20%) |
Nov 02, 2018 | 56.93 | 57.41 | 55.26 | 55.70 | 7,556,452 | -0.70(-1.24%) |
Nov 01, 2018 | 54.70 | 56.49 | 54.54 | 56.40 | 10,048,143 | +1.71(+3.12%) |
Oct 31, 2018 | 58.08 | 58.15 | 53.93 | 54.69 | 21,448,338 | -3.10(-5.36%) |
Oct 30, 2018 | 57.14 | 58.25 | 56.98 | 57.78 | 8,268,703 | +0.91(+1.61%) |
Oct 29, 2018 | 56.79 | 57.74 | 55.72 | 56.87 | 11,448,201 | +0.93(+1.66%) |
Oct 26, 2018 | 53.57 | 56.37 | 53.34 | 55.94 | 13,721,472 | +0.90(+1.63%) |
Oct 25, 2018 | 54.77 | 56.16 | 53.94 | 55.04 | 11,703,201 | +0.49(+0.90%) |
Oct 24, 2018 | 57.14 | 57.80 | 54.45 | 54.55 | 11,156,489 | -2.94(-5.11%) |
Oct 23, 2018 | 57.38 | 58.00 | 56.71 | 57.49 | 7,154,081 | -0.54(-0.93%) |
Oct 22, 2018 | 58.92 | 59.12 | 57.90 | 58.03 | 6,670,990 | -0.75(-1.27%) |
Oct 19, 2018 | 59.48 | 60.00 | 58.68 | 58.77 | 6,278,842 | -0.72(-1.21%) |
Oct 18, 2018 | 60.61 | 60.64 | 58.81 | 59.49 | 7,711,131 | -1.16(-1.92%) |
Oct 17, 2018 | 60.96 | 61.19 | 60.27 | 60.66 | 6,801,043 | -0.55(-0.90%) |
Oct 16, 2018 | 58.80 | 61.31 | 58.59 | 61.21 | 9,294,267 | +2.83(+4.85%) |
Oct 15, 2018 | 58.80 | 59.17 | 58.32 | 58.38 | 6,481,025 | -0.65(-1.10%) |
Oct 12, 2018 | 58.72 | 59.28 | 57.96 | 59.03 | 7,029,226 | +0.87(+1.50%) |
Oct 11, 2018 | 60.08 | 60.31 | 57.59 | 58.15 | 10,579,617 | -1.83(-3.05%) |
Oct 10, 2018 | 61.14 | 61.81 | 59.96 | 59.98 | 8,376,252 | -1.41(-2.30%) |
Oct 09, 2018 | 61.12 | 62.08 | 60.82 | 61.39 | 6,691,988 | +0.11(+0.18%) |
Oct 08, 2018 | 61.20 | 61.48 | 60.57 | 61.28 | 5,618,935 | +0.13(+0.21%) |
Oct 05, 2018 | 61.58 | 62.21 | 60.28 | 61.15 | 7,584,129 | -0.26(-0.42%) |
Oct 04, 2018 | 63.11 | 63.33 | 60.82 | 61.41 | 9,606,443 | -1.96(-3.09%) |
Oct 03, 2018 | 63.25 | 63.86 | 62.95 | 63.37 | 8,177,612 | +0.26(+0.42%) |
Oct 02, 2018 | 62.59 | 63.17 | 62.32 | 63.10 | 9,310,433 | +0.57(+0.91%) |
Oct 01, 2018 | 62.02 | 63.04 | 61.80 | 62.53 | 9,750,069 | +0.60(+0.97%) |
Sep 28, 2018 | 61.43 | 61.96 | 61.07 | 61.93 | 9,480,847 | +0.51(+0.82%) |
Sep 27, 2018 | 60.68 | 61.84 | 60.62 | 61.43 | 6,795,059 | +0.75(+1.23%) |
Sep 26, 2018 | 60.25 | 61.29 | 60.04 | 60.68 | 9,384,310 | +0.53(+0.88%) |
Sep 25, 2018 | 60.72 | 60.95 | 60.09 | 60.15 | 7,388,562 | -0.51(-0.83%) |
Sep 24, 2018 | 60.39 | 61.13 | 60.35 | 60.66 | 6,141,433 | +0.09(+0.15%) |
Sep 21, 2018 | 59.99 | 60.91 | 59.96 | 60.57 | 11,941,693 | +0.55(+0.91%) |
Sep 20, 2018 | 59.33 | 60.13 | 59.23 | 60.02 | 7,335,121 | +0.76(+1.29%) |
Sep 19, 2018 | 58.93 | 59.61 | 58.80 | 59.26 | 4,566,412 | +0.17(+0.28%) |
Sep 18, 2018 | 58.38 | 59.37 | 57.90 | 59.09 | 9,040,624 | +0.71(+1.22%) |
Sep 17, 2018 | 58.96 | 58.98 | 58.24 | 58.38 | 7,177,488 | -0.48(-0.82%) |
Sep 14, 2018 | 59.53 | 59.79 | 58.73 | 58.86 | 6,183,345 | -0.59(-1.00%) |
Sep 13, 2018 | 59.16 | 59.56 | 58.47 | 59.45 | 6,963,022 | +0.58(+0.98%) |
Sep 12, 2018 | 59.74 | 59.84 | 58.42 | 58.88 | 12,047,799 | +1.38(+2.41%) |
Sep 11, 2018 | 57.79 | 57.86 | 57.12 | 57.49 | 6,611,922 | -0.22(-0.39%) |
Sep 10, 2018 | 57.77 | 58.24 | 57.59 | 57.71 | 6,294,118 | +0.23(+0.40%) |
Sep 07, 2018 | 57.89 | 57.94 | 56.90 | 57.48 | 8,659,306 | -0.53(-0.91%) |
Sep 06, 2018 | 59.19 | 59.41 | 57.79 | 58.01 | 6,790,811 | -1.31(-2.21%) |
Sep 05, 2018 | 59.04 | 59.42 | 58.83 | 59.32 | 6,369,107 | +0.19(+0.32%) |
Sep 04, 2018 | 59.98 | 60.27 | 58.62 | 59.13 | 6,082,861 | -1.15(-1.90%) |
Aug 31, 2018 | 60.28 | 60.28 | 60.28 | 0 | -0.45(-0.73%) | |
Aug 30, 2018 | 60.28 | 60.77 | 60.09 | 60.72 | 5,601,745 | +0.53(+0.89%) |
Aug 29, 2018 | 59.62 | 60.34 | 59.19 | 60.19 | 5,742,345 | +0.55(+0.92%) |
Aug 28, 2018 | 59.54 | 60.07 | 59.39 | 59.64 | 5,952,141 | +0.09(+0.15%) |
Aug 27, 2018 | 58.90 | 59.62 | 58.77 | 59.55 | 6,728,484 | +0.98(+1.67%) |
Aug 24, 2018 | 58.52 | 58.91 | 58.27 | 58.57 | 5,989,134 | +0.20(+0.34%) |
Aug 23, 2018 | 58.53 | 58.71 | 57.90 | 58.37 | 5,952,032 | -0.38(-0.65%) |
Aug 22, 2018 | 58.46 | 59.18 | 58.27 | 58.76 | 6,386,785 | +0.40(+0.68%) |
Aug 21, 2018 | 57.60 | 58.49 | 57.60 | 58.36 | 11,482,248 | +0.76(+1.33%) |
Aug 20, 2018 | 58.06 | 58.40 | 57.23 | 57.59 | 11,480,311 | -0.45(-0.77%) |
Aug 17, 2018 | 60.02 | 60.13 | 57.36 | 58.04 | 16,757,892 | -2.13(-3.53%) |
Aug 16, 2018 | 59.82 | 60.24 | 59.44 | 60.17 | 10,983,224 | +0.60(+1.00%) |
Aug 15, 2018 | 60.81 | 60.87 | 59.10 | 59.57 | 14,837,825 | -1.97(-3.19%) |
Aug 14, 2018 | 61.38 | 61.94 | 61.38 | 61.53 | 5,527,767 | +0.11(+0.18%) |
Aug 13, 2018 | 61.18 | 61.67 | 60.91 | 61.42 | 6,162,202 | +0.35(+0.57%) |
Aug 10, 2018 | 61.70 | 62.05 | 60.73 | 61.07 | 6,990,590 | -1.04(-1.68%) |
Aug 09, 2018 | 61.31 | 62.58 | 61.22 | 62.12 | 7,330,954 | +0.90(+1.47%) |
Aug 08, 2018 | 62.23 | 62.39 | 61.15 | 61.22 | 5,528,771 | -1.17(-1.88%) |
Aug 07, 2018 | 62.04 | 62.52 | 61.70 | 62.39 | 7,235,643 | +0.41(+0.65%) |
Aug 06, 2018 | 61.96 | 62.27 | 61.49 | 61.98 | 4,969,137 | -0.05(-0.08%) |
Aug 03, 2018 | 61.83 | 62.04 | 61.42 | 62.03 | 5,815,503 | +0.24(+0.39%) |
Aug 02, 2018 | 61.84 | 62.21 | 61.18 | 61.79 | 7,072,449 | -0.21(-0.35%) |
Aug 01, 2018 | 61.69 | 62.36 | 61.59 | 62.00 | 5,334,815 | +0.06(+0.09%) |
Jul 31, 2018 | 60.96 | 62.15 | 60.64 | 61.95 | 8,309,040 | +1.20(+1.98%) |
Jul 30, 2018 | 60.87 | 61.26 | 60.36 | 60.75 | 7,187,603 | -0.39(-0.64%) |
Jul 27, 2018 | 62.19 | 62.84 | 60.99 | 61.14 | 11,880,020 | -1.07(-1.73%) |
Jul 26, 2018 | 61.90 | 62.91 | 60.58 | 62.21 | 18,207,924 | -0.60(-0.96%) |
Jul 25, 2018 | 61.66 | 62.88 | 61.52 | 62.82 | 10,061,766 | +1.01(+1.64%) |
Jul 24, 2018 | 61.88 | 62.55 | 61.61 | 61.80 | 10,913,376 | +0.22(+0.35%) |
Jul 23, 2018 | 61.36 | 62.04 | 61.26 | 61.59 | 6,432,253 | +0.01(+0.01%) |
Jul 20, 2018 | 60.78 | 61.84 | 60.78 | 61.58 | 7,292,373 | +0.25(+0.42%) |
Jul 19, 2018 | 61.28 | 61.87 | 60.56 | 61.33 | 8,150,649 | -0.06(-0.09%) |
Jul 18, 2018 | 61.36 | 61.91 | 61.14 | 61.38 | 6,516,293 | -0.06(-0.10%) |
Jul 17, 2018 | 61.38 | 61.89 | 61.23 | 61.45 | 5,557,273 | -0.05(-0.08%) |
Jul 16, 2018 | 61.75 | 61.96 | 61.07 | 61.49 | 3,886,372 | -0.10(-0.16%) |
Jul 13, 2018 | 61.59 | 5,070,641 | -0.18(-0.28%) | |||
Jul 12, 2018 | 60.94 | 62.22 | 60.52 | 61.77 | 11,252,012 | +1.26(+2.08%) |
Jul 11, 2018 | 60.89 | 61.02 | 60.24 | 60.51 | 7,710,058 | -0.58(-0.95%) |
Jul 10, 2018 | 61.31 | 61.64 | 60.68 | 61.09 | 10,522,743 | +0.09(+0.14%) |
Jul 09, 2018 | 60.05 | 61.44 | 59.98 | 61.00 | 10,735,313 | +1.14(+1.90%) |
Jul 06, 2018 | 58.26 | 60.05 | 58.10 | 59.86 | 11,131,279 | +1.91(+3.30%) |
Jul 05, 2018 | 58.02 | 56.74 | 57.95 | 7,230,132 | +1.18(+2.07%) | |
Jul 03, 2018 | 56.77 | 56.77 | 56.77 | 0 | +0.04(+0.07%) | |
Jul 02, 2018 | 56.27 | 56.81 | 55.95 | 56.73 | 5,134,429 | +0.35(+0.62%) |
Jun 29, 2018 | 56.10 | 56.91 | 55.95 | 56.38 | 7,809,195 | +0.41(+0.73%) |
Jun 28, 2018 | 55.60 | 56.11 | 54.98 | 55.98 | 10,022,257 | +1.35(+2.46%) |
Jun 27, 2018 | 55.99 | 56.34 | 54.60 | 54.63 | 7,310,307 | -1.28(-2.29%) |
Jun 26, 2018 | 56.72 | 57.36 | 55.49 | 55.91 | 8,214,586 | -0.71(-1.25%) |
Jun 25, 2018 | 56.29 | 57.02 | 56.15 | 56.62 | 7,562,730 | +0.06(+0.10%) |
Jun 22, 2018 | 57.06 | 57.12 | 56.38 | 56.57 | 7,687,607 | -0.36(-0.63%) |
Jun 21, 2018 | 56.89 | 57.06 | 56.34 | 56.93 | 8,227,191 | +0.05(+0.08%) |
Jun 20, 2018 | 56.48 | 56.97 | 55.99 | 56.88 | 7,551,185 | +0.41(+0.73%) |
Jun 19, 2018 | 54.49 | 56.50 | 54.25 | 56.46 | 10,847,570 | +1.50(+2.72%) |
Jun 18, 2018 | 55.53 | 55.67 | 54.85 | 54.97 | 8,252,602 | -0.93(-1.67%) |
Jun 15, 2018 | 56.63 | 55.64 | 55.90 | 14,470,903 | -0.73(-1.29%) | |
Jun 14, 2018 | 56.51 | 57.01 | 56.12 | 56.63 | 6,566,183 | +0.34(+0.61%) |
Jun 13, 2018 | 56.77 | 56.83 | 56.06 | 56.29 | 6,430,009 | -0.31(-0.54%) |
Jun 12, 2018 | 56.66 | 56.83 | 56.05 | 56.60 | 8,836,975 | -0.12(-0.21%) |
Jun 11, 2018 | 56.68 | 56.85 | 56.15 | 56.72 | 6,871,060 | -0.06(-0.11%) |
Jun 08, 2018 | 56.42 | 57.07 | 56.34 | 56.78 | 7,400,328 | +0.01(+0.01%) |
Jun 07, 2018 | 56.75 | 56.81 | 56.14 | 56.77 | 9,631,548 | -0.06(-0.10%) |
Jun 06, 2018 | 56.83 | 56.83 | 15,674,312 | +1.51(+2.73%) | ||
Jun 05, 2018 | 55.47 | 55.85 | 54.70 | 55.32 | 9,905,494 | -0.12(-0.21%) |
Jun 04, 2018 | 53.84 | 55.90 | 53.65 | 55.44 | 14,851,721 | +1.51(+2.80%) |
Jun 01, 2018 | 53.39 | 54.03 | 53.31 | 53.93 | 6,495,399 | +0.71(+1.34%) |
May 31, 2018 | 53.77 | 53.81 | 53.07 | 53.22 | 15,764,390 | -0.23(-0.43%) |
May 30, 2018 | 53.42 | 53.53 | 53.15 | 53.45 | 7,511,813 | +0.28(+0.53%) |
May 29, 2018 | 52.90 | 53.34 | 52.67 | 53.16 | 9,904,233 | -0.04(-0.07%) |
May 25, 2018 | 53.20 | 53.20 | 53.20 | 0 | -0.12(-0.22%) | |
May 24, 2018 | 53.72 | 53.92 | 52.96 | 53.32 | 6,195,519 | -0.51(-0.94%) |
May 23, 2018 | 53.19 | 53.99 | 53.18 | 53.83 | 6,450,486 | +0.27(+0.50%) |
May 22, 2018 | 53.67 | 54.24 | 53.30 | 53.56 | 7,865,220 | +0.16(+0.30%) |
May 21, 2018 | 53.81 | 54.13 | 53.10 | 53.40 | 7,602,092 | -0.31(-0.57%) |
May 18, 2018 | 53.37 | 54.08 | 53.17 | 53.71 | 8,025,009 | +0.33(+0.62%) |
May 17, 2018 | 52.98 | 53.79 | 52.98 | 53.38 | 7,530,803 | +0.04(+0.07%) |
May 16, 2018 | 52.90 | 53.68 | 52.90 | 53.34 | 8,362,573 | +0.44(+0.84%) |
May 15, 2018 | 52.74 | 53.34 | 52.62 | 52.89 | 9,475,226 | -0.05(-0.09%) |
May 14, 2018 | 52.40 | 53.44 | 52.26 | 52.94 | 7,818,970 | +0.70(+1.35%) |
May 11, 2018 | 51.50 | 52.70 | 51.20 | 52.24 | 12,682,815 | +0.62(+1.21%) |
May 10, 2018 | 52.12 | 52.19 | 51.49 | 51.61 | 8,373,982 | -0.25(-0.49%) |
May 09, 2018 | 51.29 | 52.18 | 51.03 | 51.87 | 9,955,946 | +0.37(+0.72%) |
May 08, 2018 | 51.31 | 51.85 | 50.96 | 51.50 | 11,364,662 | +0.27(+0.52%) |
May 07, 2018 | 51.88 | 52.06 | 50.87 | 51.23 | 16,723,205 | -0.43(-0.83%) |
May 04, 2018 | 51.39 | 51.88 | 51.09 | 51.65 | 11,589,086 | +0.18(+0.35%) |
May 03, 2018 | 52.59 | 52.78 | 50.75 | 51.47 | 19,071,604 | -1.33(-2.53%) |
May 02, 2018 | 53.90 | 54.29 | 52.13 | 52.81 | 32,702,188 | -4.48(-7.83%) |
May 01, 2018 | 57.08 | 57.50 | 56.68 | 57.29 | 7,818,179 | +0.26(+0.46%) |
Apr 30, 2018 | 58.48 | 58.60 | 56.98 | 57.03 | 10,471,677 | -1.29(-2.21%) |
Apr 27, 2018 | 58.36 | 58.58 | 57.72 | 58.32 | 6,371,439 | -0.03(-0.05%) |
Apr 26, 2018 | 57.86 | 58.68 | 56.92 | 58.35 | 8,031,012 | +0.51(+0.89%) |
Apr 25, 2018 | 57.47 | 58.08 | 57.22 | 57.84 | 8,023,942 | +0.42(+0.73%) |
Apr 24, 2018 | 58.49 | 58.67 | 57.05 | 57.42 | 7,044,851 | -1.02(-1.74%) |
Apr 23, 2018 | 58.49 | 58.68 | 57.92 | 58.44 | 6,350,555 | +0.24(+0.42%) |
Apr 20, 2018 | 58.74 | 58.76 | 57.78 | 58.19 | 6,587,968 | -0.58(-0.99%) |
Apr 19, 2018 | 59.55 | 59.94 | 58.29 | 58.78 | 5,012,801 | -0.98(-1.64%) |
Apr 18, 2018 | 59.72 | 60.06 | 59.42 | 59.76 | 3,854,838 | +0.17(+0.28%) |
Apr 17, 2018 | 59.18 | 59.96 | 58.89 | 59.59 | 5,511,693 | +0.62(+1.04%) |
Apr 16, 2018 | 59.91 | 59.99 | 58.62 | 58.97 | 5,978,522 | -0.42(-0.70%) |
Apr 13, 2018 | 59.66 | 59.88 | 59.11 | 59.39 | 5,613,236 | -0.06(-0.09%) |
Apr 12, 2018 | 59.08 | 60.21 | 59.08 | 59.45 | 6,152,294 | +0.76(+1.29%) |
Apr 11, 2018 | 58.97 | 59.38 | 58.59 | 58.69 | 9,941,852 | -0.54(-0.92%) |
Apr 10, 2018 | 58.88 | 59.60 | 58.26 | 59.23 | 7,483,911 | +0.96(+1.65%) |
Apr 09, 2018 | 58.33 | 59.46 | 57.76 | 58.27 | 8,084,850 | +0.31(+0.53%) |
Apr 06, 2018 | 58.65 | 59.46 | 57.41 | 57.96 | 8,155,664 | -1.11(-1.88%) |
Apr 05, 2018 | 59.95 | 59.99 | 58.57 | 59.08 | 7,827,430 | -0.46(-0.77%) |
Apr 04, 2018 | 57.60 | 59.76 | 57.49 | 59.53 | 9,945,155 | +1.30(+2.24%) |
Apr 03, 2018 | 57.99 | 58.40 | 56.87 | 58.23 | 7,582,586 | +0.48(+0.83%) |
Apr 02, 2018 | 59.16 | 59.29 | 56.75 | 57.75 | 10,429,029 | -1.78(-2.98%) |
Mar 29, 2018 | 59.53 | 59.53 | 59.53 | 0 | +0.48(+0.82%) | |
Mar 28, 2018 | 58.58 | 59.80 | 58.35 | 59.04 | 8,216,963 | +0.53(+0.90%) |
Mar 27, 2018 | 59.99 | 60.13 | 58.07 | 58.52 | 8,068,768 | -1.13(-1.89%) |
Mar 26, 2018 | 58.56 | 59.78 | 58.09 | 59.64 | 9,335,100 | +2.13(+3.71%) |
Mar 23, 2018 | 59.52 | 59.71 | 57.43 | 57.51 | 11,739,040 | -2.16(-3.61%) |
Mar 22, 2018 | 59.89 | 60.61 | 59.25 | 59.67 | 9,954,541 | -0.73(-1.20%) |
Mar 21, 2018 | 60.59 | 61.14 | 60.17 | 60.39 | 7,379,304 | -0.34(-0.56%) |
Mar 20, 2018 | 61.10 | 61.35 | 60.57 | 60.73 | 7,343,533 | -0.21(-0.34%) |
Mar 19, 2018 | 62.62 | 62.77 | 60.24 | 60.94 | 11,293,261 | -2.02(-3.21%) |
Mar 16, 2018 | 63.10 | 63.88 | 62.69 | 62.96 | 12,113,932 | +0.18(+0.29%) |
Mar 15, 2018 | 63.61 | 63.86 | 62.59 | 62.78 | 7,531,302 | -0.81(-1.27%) |
Mar 14, 2018 | 64.33 | 64.74 | 63.42 | 63.58 | 8,325,373 | -0.49(-0.76%) |
Mar 13, 2018 | 63.61 | 64.85 | 63.61 | 64.07 | 9,704,734 | +0.52(+0.81%) |
Mar 12, 2018 | 63.45 | 63.77 | 63.05 | 63.55 | 9,585,362 | +0.27(+0.42%) |
Mar 09, 2018 | 63.11 | 63.55 | 62.71 | 63.29 | 8,960,869 | +0.51(+0.81%) |
Mar 08, 2018 | 62.69 | 63.25 | 62.19 | 62.78 | 7,264,532 | +0.06(+0.10%) |
Mar 07, 2018 | 62.84 | 62.71 | 8,564,943 | +0.53(+0.84%) | ||
Mar 06, 2018 | 61.62 | 62.75 | 61.52 | 62.19 | 9,799,341 | +1.10(+1.80%) |
Mar 05, 2018 | 61.33 | 61.69 | 60.48 | 61.09 | 13,370,987 | -0.60(-0.98%) |
Mar 02, 2018 | 60.24 | 61.85 | 59.90 | 61.70 | 8,450,538 | +0.91(+1.50%) |
Mar 01, 2018 | 61.89 | 62.58 | 60.39 | 60.79 | 10,544,374 | -0.94(-1.52%) |
Feb 28, 2018 | 63.11 | 63.27 | 61.70 | 61.73 | 9,640,711 | -1.28(-2.03%) |
Feb 27, 2018 | 64.12 | 64.32 | 62.96 | 63.00 | 8,606,367 | -1.12(-1.75%) |
Feb 26, 2018 | 63.71 | 64.24 | 62.88 | 64.13 | 8,130,142 | +0.69(+1.09%) |
Feb 23, 2018 | 62.58 | 63.46 | 62.17 | 63.44 | 7,175,704 | +1.18(+1.90%) |
Feb 22, 2018 | 62.08 | 62.25 | 10,461,998 | -1.01(-1.60%) | ||
Feb 21, 2018 | 63.43 | 64.24 | 62.96 | 63.26 | 8,842,974 | -0.20(-0.31%) |
Feb 20, 2018 | 62.89 | 64.08 | 62.89 | 63.46 | 9,211,611 | +0.19(+0.30%) |
Feb 16, 2018 | 63.27 | 63.27 | 63.27 | 0 | -0.67(-1.04%) | |
Feb 15, 2018 | 64.46 | 64.53 | 63.91 | 63.94 | 9,130,322 | -0.21(-0.33%) |
Feb 14, 2018 | 64.51 | 62.71 | 64.15 | 9,008,924 | +0.81(+1.27%) | |
Feb 13, 2018 | 63.58 | 63.34 | 8,411,888 | +0.51(+0.81%) | ||
Feb 12, 2018 | 62.54 | 63.84 | 62.43 | 62.83 | 12,793,752 | +0.64(+1.03%) |
Feb 09, 2018 | 61.86 | 62.68 | 59.60 | 62.19 | 17,533,038 | +0.86(+1.41%) |
Feb 08, 2018 | 64.96 | 61.21 | 61.33 | 17,536,910 | -3.56(-5.49%) | |
Feb 07, 2018 | 62.46 | 66.30 | 62.21 | 64.89 | 25,878,836 | +1.87(+2.96%) |
Feb 06, 2018 | 60.64 | 63.20 | 60.29 | 63.02 | 16,876,676 | +0.70(+1.12%) |
Feb 05, 2018 | 63.82 | 64.69 | 61.94 | 62.32 | 13,529,869 | -1.76(-2.75%) |
Feb 02, 2018 | 64.80 | 65.34 | 63.88 | 64.08 | 11,933,684 | -1.38(-2.11%) |