Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.97 | 46.55 | 45.63 | 46.19 | 8,241,780 | +0.69(+1.52%) |
Jun 27, 2019 | 44.88 | 45.58 | 44.88 | 45.50 | 5,899,205 | +0.67(+1.50%) |
Jun 26, 2019 | 44.85 | 45.23 | 44.76 | 44.83 | 8,252,905 | +0.20(+0.45%) |
Jun 25, 2019 | 44.54 | 44.78 | 43.97 | 44.63 | 7,777,388 | +0.03(+0.06%) |
Jun 24, 2019 | 44.91 | 45.33 | 44.56 | 44.60 | 5,142,409 | -0.41(-0.92%) |
Jun 21, 2019 | 44.94 | 45.42 | 44.87 | 45.02 | 7,446,890 | -0.08(-0.17%) |
Jun 20, 2019 | 45.25 | 45.28 | 44.26 | 45.09 | 9,994,578 | +0.13(+0.29%) |
Jun 19, 2019 | 45.26 | 45.92 | 44.96 | 44.96 | 7,916,008 | -0.34(-0.76%) |
Jun 18, 2019 | 44.39 | 45.52 | 44.35 | 45.31 | 9,083,047 | +0.76(+1.70%) |
Jun 17, 2019 | 45.14 | 45.34 | 44.43 | 44.55 | 5,128,783 | -0.61(-1.35%) |
Jun 14, 2019 | 45.11 | 45.31 | 44.52 | 45.16 | 4,856,739 | +0.12(+0.27%) |
Jun 13, 2019 | 45.04 | 45.42 | 44.86 | 45.04 | 4,970,661 | +0.14(+0.31%) |
Jun 12, 2019 | 45.10 | 45.29 | 44.63 | 44.90 | 5,028,094 | -0.26(-0.57%) |
Jun 11, 2019 | 45.21 | 45.56 | 44.89 | 45.16 | 5,272,713 | +0.24(+0.54%) |
Jun 10, 2019 | 44.91 | 45.48 | 44.86 | 44.92 | 7,015,479 | +0.38(+0.85%) |
Jun 07, 2019 | 44.58 | 44.77 | 44.34 | 44.54 | 6,192,976 | -0.30(-0.67%) |
Jun 06, 2019 | 44.89 | 45.07 | 44.33 | 44.84 | 4,329,133 | -0.12(-0.27%) |
Jun 05, 2019 | 45.11 | 45.20 | 44.41 | 44.96 | 8,191,044 | -0.21(-0.48%) |
Jun 04, 2019 | 44.24 | 45.23 | 44.16 | 45.18 | 10,084,323 | +1.55(+3.54%) |
Jun 03, 2019 | 43.05 | 44.01 | 42.91 | 43.63 | 9,696,955 | +0.49(+1.13%) |
May 31, 2019 | 43.33 | 43.60 | 43.00 | 43.14 | 9,666,915 | -0.92(-2.09%) |
May 30, 2019 | 44.94 | 45.26 | 43.64 | 44.06 | 7,772,335 | -0.76(-1.71%) |
May 29, 2019 | 44.10 | 44.95 | 43.93 | 44.83 | 8,034,739 | +0.27(+0.60%) |
May 28, 2019 | 44.91 | 45.16 | 44.54 | 44.56 | 6,334,737 | -0.61(-1.35%) |
May 24, 2019 | 44.83 | 45.28 | 44.74 | 45.17 | 4,657,450 | +0.61(+1.37%) |
May 23, 2019 | 45.01 | 45.10 | 44.19 | 44.56 | 11,950,778 | -1.05(-2.30%) |
May 22, 2019 | 45.94 | 46.01 | 45.48 | 45.61 | 5,082,661 | -0.52(-1.12%) |
May 21, 2019 | 45.99 | 46.34 | 45.99 | 46.12 | 5,382,743 | +0.32(+0.69%) |
May 20, 2019 | 45.39 | 46.06 | 45.34 | 45.80 | 5,015,856 | +0.23(+0.51%) |
May 17, 2019 | 45.52 | 46.35 | 45.44 | 45.57 | 7,472,640 | -0.39(-0.84%) |
May 16, 2019 | 45.77 | 46.26 | 45.71 | 45.96 | 7,755,845 | +0.49(+1.08%) |
May 15, 2019 | 45.51 | 45.61 | 44.84 | 45.47 | 10,633,277 | -0.58(-1.25%) |
May 14, 2019 | 45.55 | 46.40 | 45.33 | 46.05 | 7,915,405 | +0.65(+1.44%) |
May 13, 2019 | 46.39 | 46.63 | 45.20 | 45.39 | 12,511,641 | -1.93(-4.08%) |
May 10, 2019 | 47.00 | 47.43 | 46.45 | 47.33 | 8,001,594 | +0.13(+0.27%) |
May 09, 2019 | 46.64 | 47.33 | 46.40 | 47.20 | 8,641,767 | -0.02(-0.04%) |
May 08, 2019 | 47.52 | 47.80 | 47.19 | 47.21 | 7,769,009 | -0.52(-1.08%) |
May 07, 2019 | 47.99 | 48.15 | 47.41 | 47.73 | 7,419,345 | -0.85(-1.75%) |
May 06, 2019 | 47.90 | 48.74 | 47.62 | 48.58 | 9,617,603 | -0.08(-0.16%) |
May 03, 2019 | 48.19 | 48.70 | 48.02 | 48.66 | 10,413,783 | +0.70(+1.45%) |
May 02, 2019 | 47.44 | 48.12 | 47.44 | 47.96 | 6,762,715 | +0.61(+1.29%) |
May 01, 2019 | 47.93 | 48.34 | 47.11 | 47.35 | 18,733,754 | -0.58(-1.22%) |
Apr 30, 2019 | 48.30 | 48.37 | 47.70 | 47.94 | 6,825,841 | -0.22(-0.46%) |
Apr 29, 2019 | 47.69 | 48.50 | 47.63 | 48.16 | 8,605,262 | +0.63(+1.32%) |
Apr 26, 2019 | 46.82 | 47.56 | 46.67 | 47.53 | 8,898,744 | +0.48(+1.02%) |
Apr 25, 2019 | 47.06 | 47.33 | 46.53 | 47.05 | 5,720,672 | -0.18(-0.38%) |
Apr 24, 2019 | 47.04 | 47.50 | 46.69 | 47.23 | 6,829,116 | +0.00(+0.00%) |
Apr 23, 2019 | 46.22 | 47.33 | 46.08 | 47.23 | 8,876,494 | +0.99(+2.14%) |
Apr 22, 2019 | 46.49 | 46.68 | 46.02 | 46.24 | 6,008,919 | -0.39(-0.83%) |
Apr 18, 2019 | 47.08 | 47.15 | 46.51 | 46.63 | 14,064,661 | -0.58(-1.24%) |
Apr 17, 2019 | 47.42 | 47.42 | 46.79 | 47.21 | 6,598,518 | +0.02(+0.04%) |
Apr 16, 2019 | 46.30 | 47.22 | 46.17 | 47.20 | 11,689,508 | +0.87(+1.87%) |
Apr 15, 2019 | 47.08 | 47.17 | 46.19 | 46.33 | 9,029,082 | -0.78(-1.66%) |
Apr 12, 2019 | 46.70 | 47.30 | 46.21 | 47.11 | 14,737,261 | +0.97(+2.10%) |
Apr 11, 2019 | 46.03 | 46.53 | 45.84 | 46.14 | 8,131,138 | +0.20(+0.43%) |
Apr 10, 2019 | 45.54 | 45.97 | 45.09 | 45.94 | 11,408,663 | +0.42(+0.92%) |
Apr 09, 2019 | 46.05 | 46.13 | 45.42 | 45.52 | 9,859,277 | -0.82(-1.76%) |
Apr 08, 2019 | 46.25 | 46.53 | 45.99 | 46.34 | 5,809,523 | +0.00(+0.00%) |
Apr 05, 2019 | 46.17 | 46.40 | 45.86 | 46.34 | 7,898,341 | +0.21(+0.45%) |
Apr 04, 2019 | 45.40 | 46.25 | 45.36 | 46.13 | 10,820,587 | +0.64(+1.42%) |
Apr 03, 2019 | 45.77 | 46.15 | 45.33 | 45.49 | 11,180,760 | +0.10(+0.23%) |
Apr 02, 2019 | 45.24 | 45.76 | 45.01 | 45.38 | 9,074,447 | +0.00(+0.00%) |
Apr 01, 2019 | 44.53 | 45.43 | 44.48 | 45.38 | 16,673,781 | +1.28(+2.90%) |
Mar 29, 2019 | 44.63 | 44.74 | 43.93 | 44.10 | 11,499,746 | -0.10(-0.23%) |
Mar 28, 2019 | 43.76 | 44.25 | 43.46 | 44.21 | 15,527,500 | +0.58(+1.32%) |
Mar 27, 2019 | 43.43 | 43.87 | 43.12 | 43.63 | 12,149,224 | +0.09(+0.22%) |
Mar 26, 2019 | 42.88 | 43.58 | 42.80 | 43.54 | 19,227,926 | +1.04(+2.45%) |
Mar 25, 2019 | 42.37 | 42.94 | 42.07 | 42.50 | 20,526,540 | +0.06(+0.14%) |
Mar 22, 2019 | 43.82 | 43.91 | 42.08 | 42.44 | 27,770,554 | -1.92(-4.34%) |
Mar 21, 2019 | 44.71 | 45.06 | 44.14 | 44.36 | 21,649,014 | -0.63(-1.39%) |
Mar 20, 2019 | 46.46 | 46.69 | 44.94 | 44.99 | 19,602,168 | -1.59(-3.41%) |
Mar 19, 2019 | 48.00 | 48.05 | 46.49 | 46.58 | 8,937,608 | -1.19(-2.50%) |
Mar 18, 2019 | 47.18 | 47.90 | 47.17 | 47.77 | 11,604,016 | +0.69(+1.46%) |
Mar 15, 2019 | 47.01 | 47.51 | 46.97 | 47.08 | 8,573,503 | -0.03(-0.06%) |
Mar 14, 2019 | 46.97 | 47.21 | 46.84 | 47.11 | 6,059,280 | +0.12(+0.25%) |
Mar 13, 2019 | 46.90 | 47.15 | 46.65 | 46.99 | 7,540,480 | +0.36(+0.77%) |
Mar 12, 2019 | 46.80 | 46.97 | 46.41 | 46.63 | 8,590,068 | -0.10(-0.22%) |
Mar 11, 2019 | 46.50 | 46.88 | 46.31 | 46.74 | 6,184,038 | +0.37(+0.79%) |
Mar 08, 2019 | 45.84 | 46.52 | 45.79 | 46.37 | 6,490,756 | +0.09(+0.20%) |
Mar 07, 2019 | 46.80 | 46.93 | 46.03 | 46.27 | 9,181,679 | -0.81(-1.72%) |
Mar 06, 2019 | 48.12 | 48.27 | 46.98 | 47.09 | 10,146,820 | -1.18(-2.44%) |
Mar 05, 2019 | 48.33 | 48.47 | 47.64 | 48.27 | 5,553,572 | -0.09(-0.19%) |
Mar 04, 2019 | 48.56 | 48.98 | 47.97 | 48.36 | 4,445,216 | -0.23(-0.48%) |
Mar 01, 2019 | 48.74 | 49.01 | 48.15 | 48.59 | 4,609,972 | +0.19(+0.39%) |
Feb 28, 2019 | 48.56 | 48.67 | 48.40 | 48.40 | 3,779,532 | -0.14(-0.28%) |
Feb 27, 2019 | 48.01 | 48.59 | 47.86 | 48.54 | 4,673,150 | +0.52(+1.09%) |
Feb 26, 2019 | 48.22 | 48.73 | 48.00 | 48.02 | 7,225,754 | -0.55(-1.13%) |
Feb 25, 2019 | 49.13 | 49.18 | 48.53 | 48.56 | 7,387,359 | -0.20(-0.40%) |
Feb 22, 2019 | 48.63 | 48.82 | 48.44 | 48.76 | 3,622,388 | +0.15(+0.30%) |
Feb 21, 2019 | 48.93 | 49.00 | 48.36 | 48.62 | 3,888,878 | -0.30(-0.61%) |
Feb 20, 2019 | 48.37 | 48.96 | 48.10 | 48.92 | 5,546,220 | +0.54(+1.11%) |
Feb 19, 2019 | 47.69 | 48.50 | 47.50 | 48.38 | 6,428,540 | +0.46(+0.96%) |
Feb 15, 2019 | 47.29 | 48.03 | 47.10 | 47.92 | 7,205,596 | +1.02(+2.17%) |
Feb 14, 2019 | 46.90 | 47.19 | 46.58 | 46.90 | 9,117,245 | -0.49(-1.03%) |
Feb 13, 2019 | 47.40 | 47.55 | 47.08 | 47.38 | 8,138,936 | +0.12(+0.25%) |
Feb 12, 2019 | 47.04 | 47.52 | 47.04 | 47.27 | 10,548,688 | +0.49(+1.04%) |
Feb 11, 2019 | 46.44 | 46.80 | 46.28 | 46.78 | 5,806,683 | +0.48(+1.03%) |
Feb 08, 2019 | 46.53 | 46.81 | 45.91 | 46.30 | 9,682,393 | -0.45(-0.97%) |
Feb 07, 2019 | 47.12 | 47.35 | 46.33 | 46.75 | 21,275,950 | +0.68(+1.48%) |
Feb 06, 2019 | 45.85 | 46.22 | 45.76 | 46.07 | 5,662,548 | +0.07(+0.15%) |
Feb 05, 2019 | 46.26 | 46.26 | 45.66 | 46.00 | 7,575,966 | -0.20(-0.43%) |
Feb 04, 2019 | 45.73 | 46.21 | 45.48 | 46.20 | 5,389,554 | +0.52(+1.14%) |
Feb 01, 2019 | 45.44 | 45.81 | 45.37 | 45.67 | 7,458,808 | +0.39(+0.87%) |
Jan 31, 2019 | 45.46 | 45.78 | 44.44 | 45.28 | 17,980,260 | -0.51(-1.12%) |
Jan 30, 2019 | 46.09 | 46.21 | 45.72 | 45.79 | 11,155,468 | -0.20(-0.43%) |
Jan 29, 2019 | 46.09 | 46.40 | 45.97 | 45.99 | 7,543,884 | -0.11(-0.24%) |
Jan 28, 2019 | 45.44 | 46.17 | 45.44 | 46.10 | 8,127,820 | +0.38(+0.84%) |
Jan 25, 2019 | 45.54 | 45.93 | 45.20 | 45.72 | 8,045,932 | +0.54(+1.19%) |
Jan 24, 2019 | 44.98 | 45.50 | 44.64 | 45.18 | 9,670,237 | +0.03(+0.06%) |
Jan 23, 2019 | 45.31 | 45.45 | 44.74 | 45.15 | 7,711,893 | -0.08(-0.17%) |
Jan 22, 2019 | 45.21 | 45.57 | 44.92 | 45.23 | 11,785,909 | -0.30(-0.66%) |
Jan 18, 2019 | 45.14 | 45.56 | 44.49 | 45.53 | 10,340,626 | +0.90(+2.01%) |
Jan 17, 2019 | 44.10 | 44.79 | 43.87 | 44.63 | 11,274,471 | +0.28(+0.64%) |
Jan 16, 2019 | 43.67 | 44.42 | 43.45 | 44.35 | 13,174,243 | +1.12(+2.59%) |
Jan 15, 2019 | 42.84 | 43.28 | 42.44 | 43.23 | 9,364,850 | +0.29(+0.68%) |
Jan 14, 2019 | 42.35 | 43.28 | 42.28 | 42.94 | 6,702,302 | +0.21(+0.48%) |
Jan 11, 2019 | 42.31 | 42.94 | 42.09 | 42.73 | 7,744,534 | +0.13(+0.30%) |
Jan 10, 2019 | 42.47 | 42.78 | 42.07 | 42.61 | 9,525,163 | -0.15(-0.34%) |
Jan 09, 2019 | 42.55 | 42.87 | 42.20 | 42.75 | 7,692,352 | +0.32(+0.75%) |
Jan 08, 2019 | 42.35 | 42.47 | 41.58 | 42.43 | 11,959,528 | +0.36(+0.85%) |
Jan 07, 2019 | 41.65 | 42.46 | 41.33 | 42.08 | 9,063,626 | +0.27(+0.65%) |
Jan 04, 2019 | 41.31 | 41.92 | 41.10 | 41.80 | 11,828,084 | +1.29(+3.19%) |
Jan 03, 2019 | 40.53 | 41.32 | 40.23 | 40.51 | 10,805,099 | -0.16(-0.40%) |
Jan 02, 2019 | 39.52 | 40.76 | 39.36 | 40.67 | 11,041,577 | +0.67(+1.67%) |
Dec 31, 2018 | 40.00 | 40.28 | 39.19 | 40.01 | 10,992,544 | +0.22(+0.56%) |
Dec 28, 2018 | 39.61 | 40.25 | 39.39 | 39.78 | 11,140,962 | +0.34(+0.87%) |
Dec 27, 2018 | 39.07 | 39.47 | 38.17 | 39.44 | 11,755,835 | -0.26(-0.65%) |
Dec 26, 2018 | 38.06 | 39.72 | 37.58 | 39.70 | 15,964,589 | +1.89(+5.00%) |
Dec 24, 2018 | 38.30 | 38.64 | 37.81 | 37.81 | 9,297,254 | -0.73(-1.89%) |
Dec 21, 2018 | 39.18 | 39.79 | 38.47 | 38.54 | 15,635,264 | -0.58(-1.49%) |
Dec 20, 2018 | 38.86 | 39.47 | 38.71 | 39.12 | 28,228,866 | +0.01(+0.02%) |
Dec 19, 2018 | 40.20 | 40.74 | 38.95 | 39.11 | 20,940,190 | -1.20(-2.97%) |
Dec 18, 2018 | 41.14 | 41.55 | 40.11 | 40.31 | 18,815,152 | -0.64(-1.56%) |
Dec 17, 2018 | 41.05 | 41.89 | 40.78 | 40.94 | 14,445,449 | -0.24(-0.58%) |
Dec 14, 2018 | 41.57 | 42.38 | 41.11 | 41.18 | 14,876,772 | -0.81(-1.92%) |
Dec 13, 2018 | 43.19 | 43.32 | 41.89 | 41.99 | 14,262,288 | -1.16(-2.70%) |
Dec 12, 2018 | 43.22 | 43.73 | 42.71 | 43.15 | 11,800,569 | +0.53(+1.23%) |
Dec 11, 2018 | 43.58 | 43.72 | 42.42 | 42.62 | 11,455,721 | -0.44(-1.03%) |
Dec 10, 2018 | 43.77 | 43.92 | 42.57 | 43.07 | 15,180,864 | -0.87(-1.97%) |
Dec 07, 2018 | 44.23 | 44.95 | 43.56 | 43.93 | 16,152,012 | -0.40(-0.90%) |
Dec 06, 2018 | 43.82 | 44.37 | 43.25 | 44.33 | 19,879,592 | -0.36(-0.80%) |
Dec 04, 2018 | 46.90 | 47.12 | 44.33 | 44.69 | 23,180,550 | -2.59(-5.48%) |
Dec 03, 2018 | 47.97 | 48.10 | 46.80 | 47.28 | 10,656,757 | -0.07(-0.14%) |
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%) |