Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.01 | 55.45 | 53.49 | 54.94 | 12,169,817 | +1.62(+3.04%) |
Jan 30, 2019 | 53.41 | 53.65 | 52.85 | 53.32 | 9,963,777 | +0.32(+0.60%) |
Jan 29, 2019 | 53.74 | 53.81 | 52.96 | 53.00 | 6,427,619 | -0.04(-0.08%) |
Jan 28, 2019 | 53.47 | 53.47 | 52.66 | 53.04 | 7,321,577 | -1.33(-2.45%) |
Jan 25, 2019 | 54.10 | 54.88 | 53.99 | 54.37 | 5,565,393 | +0.71(+1.32%) |
Jan 24, 2019 | 53.55 | 54.16 | 53.12 | 53.67 | 7,133,317 | +0.21(+0.39%) |
Jan 23, 2019 | 53.75 | 53.94 | 52.88 | 53.46 | 7,301,511 | +0.09(+0.17%) |
Jan 22, 2019 | 54.38 | 54.58 | 53.23 | 53.37 | 8,520,022 | -1.75(-3.17%) |
Jan 18, 2019 | 54.90 | 55.45 | 54.52 | 55.11 | 7,483,028 | +0.68(+1.25%) |
Jan 17, 2019 | 52.81 | 54.52 | 52.77 | 54.43 | 7,156,420 | +1.14(+2.13%) |
Jan 16, 2019 | 53.36 | 53.79 | 53.16 | 53.29 | 6,662,170 | -0.30(-0.56%) |
Jan 15, 2019 | 53.60 | 54.20 | 53.38 | 53.59 | 5,549,185 | +0.34(+0.64%) |
Jan 14, 2019 | 53.26 | 53.83 | 53.03 | 53.25 | 6,024,175 | -0.63(-1.17%) |
Jan 11, 2019 | 54.61 | 54.66 | 53.40 | 53.89 | 7,414,897 | -1.26(-2.28%) |
Jan 10, 2019 | 53.47 | 55.20 | 53.11 | 55.15 | 10,853,316 | +1.21(+2.24%) |
Jan 09, 2019 | 52.82 | 54.18 | 52.43 | 53.94 | 10,188,153 | +1.73(+3.31%) |
Jan 08, 2019 | 52.12 | 52.42 | 51.51 | 52.21 | 6,974,441 | +0.69(+1.34%) |
Jan 07, 2019 | 51.87 | 52.17 | 50.88 | 51.52 | 7,724,192 | -0.23(-0.44%) |
Jan 04, 2019 | 51.20 | 51.87 | 50.86 | 51.74 | 9,486,658 | +1.27(+2.52%) |
Jan 03, 2019 | 51.57 | 51.71 | 50.05 | 50.47 | 5,534,672 | -0.97(-1.89%) |
Jan 02, 2019 | 49.26 | 51.83 | 49.05 | 51.44 | 7,055,389 | +0.84(+1.65%) |
Dec 31, 2018 | 50.43 | 50.92 | 50.07 | 50.61 | 6,518,358 | +0.55(+1.10%) |
Dec 28, 2018 | 50.93 | 51.03 | 49.63 | 50.06 | 6,226,124 | -0.45(-0.90%) |
Dec 27, 2018 | 49.21 | 50.52 | 48.25 | 50.51 | 7,372,456 | +0.59(+1.19%) |
Dec 26, 2018 | 46.82 | 49.94 | 46.06 | 49.92 | 8,947,895 | +3.64(+7.88%) |
Dec 24, 2018 | 47.75 | 48.44 | 46.27 | 46.27 | 4,734,397 | -2.26(-4.67%) |
Dec 21, 2018 | 48.06 | 49.49 | 47.73 | 48.54 | 18,533,856 | -0.16(-0.33%) |
Dec 20, 2018 | 48.92 | 50.10 | 48.43 | 48.70 | 10,265,895 | -1.04(-2.09%) |
Dec 19, 2018 | 50.78 | 51.75 | 49.37 | 49.74 | 9,464,805 | -0.51(-1.02%) |
Dec 18, 2018 | 51.16 | 51.64 | 49.89 | 50.25 | 8,059,149 | -0.98(-1.92%) |
Dec 17, 2018 | 52.41 | 52.63 | 50.88 | 51.23 | 8,646,100 | -1.16(-2.22%) |
Dec 14, 2018 | 53.67 | 53.81 | 52.20 | 52.39 | 7,941,339 | -1.28(-2.39%) |
Dec 13, 2018 | 52.86 | 54.45 | 52.67 | 53.68 | 7,614,633 | +0.70(+1.32%) |
Dec 12, 2018 | 53.61 | 54.43 | 52.94 | 52.98 | 6,831,379 | -0.14(-0.26%) |
Dec 11, 2018 | 53.68 | 54.18 | 52.54 | 53.12 | 6,728,374 | +0.19(+0.37%) |
Dec 10, 2018 | 52.83 | 53.40 | 51.38 | 52.92 | 10,781,309 | -0.58(-1.08%) |
Dec 07, 2018 | 55.39 | 56.10 | 53.42 | 53.50 | 9,973,798 | -0.57(-1.05%) |
Dec 06, 2018 | 52.69 | 54.07 | 52.20 | 54.07 | 10,189,348 | -0.25(-0.46%) |
Dec 04, 2018 | 56.35 | 56.59 | 54.21 | 54.32 | 9,279,679 | -1.78(-3.17%) |
Dec 03, 2018 | 55.28 | 56.22 | 54.84 | 56.09 | 8,918,149 | +2.38(+4.43%) |
Nov 30, 2018 | 53.59 | 54.33 | 53.11 | 53.72 | 8,840,096 | -0.56(-1.03%) |
Nov 29, 2018 | 53.94 | 54.80 | 53.74 | 54.28 | 5,664,189 | +0.42(+0.78%) |
Nov 28, 2018 | 52.85 | 54.08 | 52.83 | 53.85 | 6,705,679 | +0.87(+1.64%) |
Nov 27, 2018 | 52.54 | 53.25 | 52.07 | 52.99 | 7,535,496 | +0.47(+0.90%) |
Nov 26, 2018 | 52.52 | 53.25 | 52.38 | 52.52 | 7,696,347 | +0.73(+1.41%) |
Nov 23, 2018 | 51.04 | 51.89 | 50.66 | 51.78 | 6,604,846 | -1.36(-2.57%) |
Nov 21, 2018 | 53.15 | 53.15 | 53.15 | 0 | +1.21(+2.33%) | |
Nov 20, 2018 | 53.21 | 53.21 | 51.31 | 51.94 | 9,183,337 | -1.99(-3.69%) |
Nov 19, 2018 | 53.06 | 54.16 | 52.78 | 53.93 | 9,572,622 | +0.26(+0.48%) |
Nov 16, 2018 | 53.24 | 53.93 | 53.07 | 53.67 | 9,848,132 | +0.74(+1.40%) |
Nov 15, 2018 | 51.61 | 52.99 | 51.34 | 52.93 | 9,588,278 | +0.88(+1.70%) |
Nov 14, 2018 | 52.61 | 53.58 | 51.56 | 52.04 | 11,906,221 | +0.32(+0.63%) |
Nov 13, 2018 | 52.58 | 53.23 | 50.81 | 51.72 | 13,815,636 | -1.15(-2.18%) |
Nov 12, 2018 | 54.86 | 55.25 | 52.87 | 52.87 | 8,336,601 | -1.29(-2.38%) |
Nov 09, 2018 | 53.35 | 54.55 | 52.59 | 54.16 | 11,322,981 | -0.15(-0.27%) |
Nov 08, 2018 | 56.62 | 57.07 | 54.11 | 54.31 | 12,105,621 | -2.53(-4.46%) |
Nov 07, 2018 | 57.42 | 57.84 | 56.21 | 56.84 | 8,109,568 | +0.43(+0.76%) |
Nov 06, 2018 | 56.29 | 56.47 | 55.40 | 56.41 | 7,577,131 | +0.38(+0.68%) |
Nov 05, 2018 | 55.75 | 56.41 | 55.40 | 56.03 | 6,103,171 | +0.97(+1.75%) |
Nov 02, 2018 | 56.57 | 57.02 | 54.69 | 55.06 | 7,053,547 | -1.41(-2.50%) |
Nov 01, 2018 | 56.98 | 57.59 | 55.59 | 56.48 | 9,642,403 | -0.26(-0.46%) |
Oct 31, 2018 | 57.13 | 58.29 | 56.61 | 56.74 | 8,120,745 | +0.31(+0.55%) |
Oct 30, 2018 | 54.53 | 56.58 | 54.27 | 56.43 | 8,016,600 | +1.76(+3.22%) |
Oct 29, 2018 | 56.15 | 56.58 | 53.75 | 54.67 | 8,443,195 | -0.92(-1.65%) |
Oct 26, 2018 | 54.35 | 56.06 | 54.11 | 55.58 | 10,095,152 | +0.37(+0.68%) |
Oct 25, 2018 | 55.10 | 55.75 | 54.01 | 55.21 | 10,675,969 | +1.89(+3.55%) |
Oct 24, 2018 | 56.57 | 56.83 | 52.76 | 53.32 | 11,317,563 | -2.87(-5.10%) |
Oct 23, 2018 | 57.26 | 57.30 | 55.36 | 56.18 | 9,242,644 | -2.30(-3.93%) |
Oct 22, 2018 | 58.94 | 59.07 | 57.84 | 58.48 | 6,635,315 | -0.36(-0.61%) |
Oct 19, 2018 | 58.98 | 59.98 | 58.65 | 58.84 | 6,970,632 | -0.08(-0.14%) |
Oct 18, 2018 | 58.13 | 59.40 | 58.04 | 58.92 | 9,610,830 | +0.09(+0.15%) |
Oct 17, 2018 | 60.12 | 60.12 | 58.62 | 58.83 | 8,997,047 | -1.07(-1.79%) |
Oct 16, 2018 | 59.87 | 60.21 | 59.44 | 59.90 | 7,054,837 | +0.43(+0.72%) |
Oct 15, 2018 | 59.93 | 60.22 | 59.26 | 59.47 | 7,545,690 | -0.45(-0.76%) |
Oct 12, 2018 | 59.84 | 60.27 | 58.92 | 59.93 | 7,756,906 | +1.09(+1.86%) |
Oct 11, 2018 | 59.94 | 60.43 | 58.14 | 58.83 | 11,538,024 | -1.86(-3.06%) |
Oct 10, 2018 | 64.31 | 64.38 | 60.63 | 60.69 | 10,308,734 | -3.48(-5.43%) |
Oct 09, 2018 | 63.52 | 64.63 | 63.16 | 64.18 | 6,024,734 | +0.91(+1.43%) |
Oct 08, 2018 | 62.83 | 63.67 | 62.46 | 63.27 | 4,991,390 | -0.09(-0.14%) |
Oct 05, 2018 | 63.05 | 63.51 | 62.71 | 63.36 | 8,085,854 | +0.09(+0.14%) |
Oct 04, 2018 | 63.38 | 63.75 | 62.71 | 63.27 | 5,514,297 | -0.23(-0.37%) |
Oct 03, 2018 | 63.55 | 63.78 | 62.96 | 63.51 | 8,444,666 | +0.23(+0.37%) |
Oct 02, 2018 | 64.09 | 64.23 | 63.22 | 63.27 | 5,610,190 | -1.30(-2.02%) |
Oct 01, 2018 | 62.86 | 64.86 | 62.84 | 64.57 | 7,927,365 | +2.01(+3.22%) |
Sep 28, 2018 | 62.50 | 63.60 | 62.50 | 62.56 | 7,658,401 | -0.10(-0.15%) |
Sep 27, 2018 | 62.82 | 63.04 | 62.49 | 62.66 | 5,355,830 | +0.19(+0.31%) |
Sep 26, 2018 | 62.84 | 63.36 | 62.40 | 62.46 | 7,606,321 | -0.67(-1.06%) |
Sep 25, 2018 | 63.01 | 63.54 | 62.75 | 63.13 | 7,601,754 | +0.85(+1.36%) |
Sep 24, 2018 | 62.24 | 62.96 | 62.07 | 62.29 | 7,889,607 | +0.63(+1.02%) |
Sep 21, 2018 | 61.24 | 61.96 | 60.91 | 61.66 | 18,699,434 | +0.74(+1.22%) |
Sep 20, 2018 | 60.70 | 61.55 | 60.47 | 60.91 | 6,458,241 | -0.14(-0.23%) |
Sep 19, 2018 | 60.62 | 61.32 | 60.34 | 61.05 | 4,890,394 | +0.40(+0.65%) |
Sep 18, 2018 | 60.42 | 61.21 | 60.32 | 60.65 | 7,410,320 | +0.65(+1.08%) |
Sep 17, 2018 | 59.58 | 60.54 | 59.51 | 60.01 | 7,435,517 | +0.60(+1.01%) |
Sep 14, 2018 | 58.53 | 59.76 | 58.53 | 59.41 | 5,713,891 | +0.77(+1.31%) |
Sep 13, 2018 | 58.19 | 58.66 | 57.48 | 58.64 | 4,972,952 | +0.47(+0.81%) |
Sep 12, 2018 | 58.32 | 58.62 | 57.95 | 58.17 | 7,592,955 | +0.40(+0.70%) |
Sep 11, 2018 | 57.38 | 58.26 | 57.06 | 57.77 | 5,161,882 | +0.26(+0.45%) |
Sep 10, 2018 | 57.03 | 57.91 | 57.00 | 57.51 | 6,419,294 | +0.75(+1.32%) |
Sep 07, 2018 | 56.52 | 57.08 | 56.11 | 56.76 | 5,407,313 | -0.26(-0.45%) |
Sep 06, 2018 | 58.33 | 58.58 | 56.99 | 57.02 | 6,734,925 | -1.99(-3.37%) |
Sep 05, 2018 | 58.87 | 59.09 | 58.23 | 59.00 | 6,285,237 | -0.09(-0.15%) |
Sep 04, 2018 | 59.76 | 59.93 | 58.87 | 59.09 | 4,265,512 | -0.26(-0.44%) |
Aug 31, 2018 | 59.35 | 59.35 | 59.35 | 0 | -0.11(-0.18%) | |
Aug 30, 2018 | 59.55 | 60.16 | 59.21 | 59.46 | 6,360,651 | +0.02(+0.03%) |
Aug 29, 2018 | 58.82 | 59.60 | 58.58 | 59.44 | 6,046,258 | +1.20(+2.07%) |
Aug 28, 2018 | 58.87 | 59.08 | 58.13 | 58.24 | 5,038,173 | -0.64(-1.08%) |
Aug 27, 2018 | 58.69 | 59.15 | 58.69 | 58.87 | 4,192,798 | +0.19(+0.32%) |
Aug 24, 2018 | 58.79 | 59.46 | 58.47 | 58.69 | 6,104,352 | +0.45(+0.78%) |
Aug 23, 2018 | 57.83 | 58.28 | 57.57 | 58.24 | 4,943,220 | +0.04(+0.07%) |
Aug 22, 2018 | 57.76 | 58.61 | 57.69 | 58.20 | 6,209,533 | +0.90(+1.57%) |
Aug 21, 2018 | 57.42 | 57.84 | 57.22 | 57.30 | 4,599,481 | +0.30(+0.52%) |
Aug 20, 2018 | 56.32 | 57.44 | 56.32 | 57.00 | 5,764,132 | +0.61(+1.07%) |
Aug 17, 2018 | 56.47 | 56.67 | 56.03 | 56.39 | 5,487,236 | +0.29(+0.52%) |
Aug 16, 2018 | 55.18 | 56.30 | 55.14 | 56.10 | 6,746,513 | +1.29(+2.34%) |
Aug 15, 2018 | 57.61 | 57.69 | 54.73 | 54.82 | 9,828,511 | -3.50(-6.00%) |
Aug 14, 2018 | 58.14 | 58.75 | 57.96 | 58.32 | 6,462,403 | +0.87(+1.52%) |
Aug 13, 2018 | 58.12 | 58.62 | 57.40 | 57.44 | 5,346,727 | -0.70(-1.21%) |
Aug 10, 2018 | 57.87 | 58.22 | 57.58 | 58.15 | 6,007,108 | +0.15(+0.26%) |
Aug 09, 2018 | 58.36 | 58.71 | 57.81 | 57.99 | 7,393,029 | +0.29(+0.50%) |
Aug 08, 2018 | 58.38 | 58.63 | 57.17 | 57.70 | 7,156,479 | -1.22(-2.07%) |
Aug 07, 2018 | 58.64 | 59.61 | 58.51 | 58.92 | 6,967,149 | +0.95(+1.63%) |
Aug 06, 2018 | 57.74 | 58.32 | 57.44 | 57.98 | 8,880,086 | +0.36(+0.62%) |
Aug 03, 2018 | 57.59 | 57.78 | 57.07 | 57.62 | 4,983,942 | -0.22(-0.38%) |
Aug 02, 2018 | 57.68 | 57.94 | 57.37 | 57.84 | 5,777,024 | -0.20(-0.35%) |
Aug 01, 2018 | 57.81 | 58.24 | 57.31 | 58.04 | 6,573,541 | -0.29(-0.50%) |
Jul 31, 2018 | 58.63 | 58.83 | 58.10 | 58.33 | 6,708,370 | -0.08(-0.14%) |
Jul 30, 2018 | 58.44 | 58.95 | 58.31 | 58.41 | 6,103,746 | +0.66(+1.15%) |
Jul 27, 2018 | 57.78 | 58.41 | 57.54 | 57.75 | 6,912,863 | -0.28(-0.49%) |
Jul 26, 2018 | 57.57 | 58.15 | 57.07 | 58.03 | 9,105,915 | +0.23(+0.41%) |
Jul 25, 2018 | 57.32 | 57.87 | 56.98 | 57.80 | 6,370,264 | +0.53(+0.93%) |
Jul 24, 2018 | 57.15 | 57.83 | 56.88 | 57.27 | 5,826,113 | +0.70(+1.24%) |
Jul 23, 2018 | 56.98 | 57.08 | 56.49 | 56.56 | 9,819,087 | -0.02(-0.04%) |
Jul 20, 2018 | 56.38 | 56.69 | 56.33 | 56.59 | 6,959,716 | +0.49(+0.87%) |
Jul 19, 2018 | 56.45 | 56.70 | 55.94 | 56.10 | 7,401,805 | -0.53(-0.94%) |
Jul 18, 2018 | 55.93 | 56.75 | 55.39 | 56.63 | 7,040,222 | +0.06(+0.10%) |
Jul 17, 2018 | 56.52 | 56.91 | 55.62 | 56.57 | 7,110,787 | -0.24(-0.43%) |
Jul 16, 2018 | 57.06 | 57.63 | 55.98 | 56.81 | 7,722,322 | -1.14(-1.97%) |
Jul 13, 2018 | 57.45 | 58.42 | 57.43 | 57.96 | 7,842,843 | +0.44(+0.77%) |
Jul 12, 2018 | 57.72 | 56.68 | 57.52 | 7,933,882 | +1.13(+2.00%) | |
Jul 11, 2018 | 57.09 | 57.76 | 55.89 | 56.39 | 7,000,479 | -1.36(-2.36%) |
Jul 10, 2018 | 57.55 | 57.96 | 57.44 | 57.75 | 6,515,897 | +0.60(+1.04%) |
Jul 09, 2018 | 56.47 | 57.15 | 56.28 | 57.15 | 6,546,917 | +1.09(+1.94%) |
Jul 06, 2018 | 55.29 | 56.20 | 55.12 | 56.07 | 5,534,217 | +0.58(+1.04%) |
Jul 05, 2018 | 56.39 | 56.81 | 55.25 | 55.49 | 7,041,577 | -0.51(-0.91%) |
Jul 03, 2018 | 55.99 | 55.99 | 55.99 | 0 | +0.78(+1.41%) | |
Jul 02, 2018 | 55.47 | 55.81 | 54.90 | 55.21 | 6,152,630 | -0.83(-1.48%) |
Jun 29, 2018 | 55.49 | 56.85 | 55.31 | 56.04 | 8,859,909 | +0.97(+1.77%) |
Jun 28, 2018 | 55.78 | 55.94 | 54.69 | 55.07 | 4,917,026 | -0.27(-0.48%) |
Jun 27, 2018 | 54.92 | 55.96 | 54.81 | 55.33 | 9,472,351 | +1.13(+2.08%) |
Jun 26, 2018 | 53.46 | 54.45 | 53.26 | 54.21 | 6,157,589 | +0.97(+1.81%) |
Jun 25, 2018 | 54.57 | 54.84 | 52.62 | 53.24 | 6,552,123 | -1.32(-2.42%) |
Jun 22, 2018 | 54.31 | 55.07 | 54.13 | 54.56 | 13,758,168 | +2.15(+4.10%) |
Jun 21, 2018 | 53.82 | 53.90 | 52.15 | 52.41 | 9,242,137 | -1.90(-3.50%) |
Jun 20, 2018 | 54.06 | 54.44 | 53.76 | 54.31 | 7,855,390 | +0.97(+1.83%) |
Jun 19, 2018 | 52.90 | 53.96 | 52.67 | 53.34 | 6,474,106 | -0.27(-0.51%) |
Jun 18, 2018 | 52.78 | 54.54 | 52.64 | 53.61 | 9,540,713 | +1.00(+1.90%) |
Jun 15, 2018 | 54.84 | 52.49 | 52.61 | 19,855,004 | -2.23(-4.07%) | |
Jun 14, 2018 | 56.34 | 56.36 | 54.61 | 54.84 | 7,074,354 | -1.20(-2.14%) |
Jun 13, 2018 | 55.82 | 56.29 | 55.28 | 56.04 | 8,374,306 | +0.15(+0.27%) |
Jun 12, 2018 | 56.40 | 56.60 | 55.65 | 55.89 | 10,346,973 | -0.85(-1.50%) |
Jun 11, 2018 | 56.32 | 57.14 | 55.96 | 56.74 | 7,748,301 | +0.85(+1.53%) |
Jun 08, 2018 | 56.33 | 56.65 | 55.49 | 55.89 | 8,268,780 | -0.04(-0.07%) |
Jun 07, 2018 | 55.14 | 56.09 | 54.95 | 55.93 | 9,557,121 | +1.29(+2.36%) |
Jun 06, 2018 | 54.18 | 54.64 | 7,965,729 | +0.26(+0.47%) | ||
Jun 05, 2018 | 54.51 | 55.19 | 54.35 | 54.38 | 7,867,372 | -0.27(-0.50%) |
Jun 04, 2018 | 55.50 | 55.86 | 54.41 | 54.66 | 6,955,776 | -0.31(-0.57%) |
Jun 01, 2018 | 54.54 | 55.52 | 54.21 | 54.97 | 8,840,369 | +0.72(+1.34%) |
May 31, 2018 | 54.40 | 55.01 | 53.88 | 54.25 | 10,570,323 | -0.53(-0.97%) |
May 30, 2018 | 53.40 | 55.33 | 53.26 | 54.78 | 12,762,520 | +1.88(+3.56%) |
May 29, 2018 | 52.16 | 52.98 | 51.79 | 52.89 | 7,838,958 | +0.19(+0.37%) |
May 25, 2018 | 52.70 | 52.70 | 52.70 | 0 | -2.40(-4.35%) | |
May 24, 2018 | 54.74 | 55.40 | 54.26 | 55.10 | 7,956,741 | -0.54(-0.97%) |
May 23, 2018 | 56.04 | 56.24 | 54.96 | 55.64 | 7,959,906 | -0.81(-1.44%) |
May 22, 2018 | 56.97 | 57.72 | 56.30 | 56.45 | 7,552,440 | -0.43(-0.75%) |
May 21, 2018 | 56.35 | 56.97 | 56.00 | 56.88 | 6,758,054 | +0.89(+1.60%) |
May 18, 2018 | 56.75 | 57.02 | 55.97 | 55.99 | 6,329,043 | -0.89(-1.57%) |
May 17, 2018 | 56.51 | 57.15 | 56.42 | 56.88 | 6,947,673 | +0.65(+1.16%) |
May 16, 2018 | 56.35 | 56.51 | 55.62 | 56.23 | 5,420,562 | -0.19(-0.34%) |
May 15, 2018 | 55.99 | 56.82 | 55.74 | 56.42 | 7,407,312 | +0.40(+0.72%) |
May 14, 2018 | 55.95 | 56.52 | 55.82 | 56.02 | 10,938,566 | +0.12(+0.22%) |
May 11, 2018 | 55.64 | 56.26 | 55.44 | 55.90 | 7,928,523 | +0.31(+0.56%) |
May 10, 2018 | 55.68 | 55.88 | 55.03 | 55.59 | 8,123,471 | +0.51(+0.93%) |
May 09, 2018 | 55.00 | 56.24 | 54.91 | 55.07 | 11,564,435 | +0.77(+1.42%) |
May 08, 2018 | 53.55 | 54.30 | 52.47 | 54.30 | 11,145,830 | +0.78(+1.45%) |
May 07, 2018 | 53.93 | 55.03 | 53.46 | 53.53 | 11,381,650 | -0.07(-0.13%) |
May 04, 2018 | 52.91 | 53.78 | 52.59 | 53.60 | 7,861,385 | +0.70(+1.32%) |
May 03, 2018 | 52.03 | 53.04 | 51.56 | 52.90 | 8,842,586 | +0.43(+0.83%) |
May 02, 2018 | 52.25 | 52.91 | 52.22 | 52.47 | 8,494,913 | -0.21(-0.40%) |
May 01, 2018 | 52.15 | 52.73 | 51.75 | 52.68 | 9,273,013 | +0.17(+0.32%) |
Apr 30, 2018 | 52.01 | 53.03 | 51.92 | 52.51 | 7,960,088 | +0.44(+0.85%) |
Apr 27, 2018 | 53.25 | 53.52 | 52.07 | 52.07 | 7,981,919 | -1.62(-3.02%) |
Apr 26, 2018 | 52.71 | 53.82 | 52.19 | 53.69 | 13,190,767 | +1.53(+2.94%) |
Apr 25, 2018 | 52.08 | 52.56 | 51.24 | 52.16 | 12,309,309 | -0.20(-0.38%) |
Apr 24, 2018 | 52.91 | 53.41 | 51.99 | 52.36 | 10,891,909 | -0.14(-0.26%) |
Apr 23, 2018 | 52.57 | 52.61 | 51.68 | 52.49 | 11,488,289 | -0.25(-0.47%) |
Apr 20, 2018 | 52.79 | 53.00 | 52.38 | 52.74 | 8,742,308 | -0.42(-0.78%) |
Apr 19, 2018 | 52.82 | 53.39 | 52.55 | 53.16 | 10,436,166 | -0.09(-0.17%) |
Apr 18, 2018 | 53.71 | 53.95 | 53.21 | 53.25 | 13,740,665 | -0.07(-0.14%) |
Apr 17, 2018 | 52.85 | 53.64 | 52.48 | 53.32 | 10,369,201 | +0.63(+1.19%) |
Apr 16, 2018 | 52.08 | 52.90 | 51.61 | 52.69 | 10,642,473 | +0.67(+1.28%) |
Apr 13, 2018 | 51.27 | 52.11 | 51.10 | 52.03 | 12,066,071 | +1.33(+2.62%) |
Apr 12, 2018 | 50.74 | 51.21 | 50.38 | 50.70 | 12,893,312 | +0.01(+0.02%) |
Apr 11, 2018 | 49.94 | 50.73 | 49.38 | 50.69 | 12,491,716 | +0.71(+1.43%) |
Apr 10, 2018 | 49.25 | 50.50 | 49.21 | 49.98 | 13,918,016 | +1.38(+2.84%) |
Apr 09, 2018 | 47.99 | 49.02 | 47.71 | 48.60 | 13,508,892 | +1.09(+2.29%) |
Apr 06, 2018 | 48.27 | 48.62 | 46.93 | 47.51 | 11,024,024 | -0.96(-1.98%) |
Apr 05, 2018 | 47.96 | 49.04 | 47.88 | 48.47 | 8,506,691 | +0.72(+1.51%) |
Apr 04, 2018 | 47.15 | 47.88 | 46.86 | 47.75 | 10,196,584 | -0.38(-0.78%) |
Apr 03, 2018 | 46.93 | 48.16 | 46.38 | 48.12 | 10,300,246 | +1.56(+3.34%) |
Apr 02, 2018 | 47.51 | 47.54 | 45.35 | 46.57 | 9,235,592 | -0.96(-2.02%) |
Mar 29, 2018 | 47.53 | 47.53 | 47.53 | 0 | +0.45(+0.95%) | |
Mar 28, 2018 | 47.43 | 47.89 | 46.84 | 47.08 | 16,624,991 | -0.33(-0.69%) |
Mar 27, 2018 | 47.42 | 47.95 | 47.05 | 47.41 | 11,338,292 | +0.05(+0.10%) |
Mar 26, 2018 | 46.79 | 47.38 | 46.66 | 47.36 | 10,971,853 | +1.07(+2.32%) |
Mar 23, 2018 | 45.73 | 46.80 | 45.67 | 46.29 | 11,778,036 | +0.99(+2.19%) |
Mar 22, 2018 | 45.22 | 45.92 | 44.93 | 45.29 | 13,787,890 | -0.43(-0.95%) |
Mar 21, 2018 | 44.17 | 46.17 | 44.12 | 45.73 | 9,630,115 | +1.88(+4.28%) |
Mar 20, 2018 | 43.37 | 44.47 | 43.22 | 43.85 | 6,412,455 | +0.91(+2.11%) |
Mar 19, 2018 | 43.90 | 44.02 | 42.79 | 42.95 | 6,014,963 | -1.09(-2.48%) |
Mar 16, 2018 | 43.38 | 44.24 | 43.00 | 44.04 | 16,217,290 | +0.72(+1.67%) |
Mar 15, 2018 | 43.54 | 43.70 | 42.79 | 43.31 | 6,155,517 | +0.06(+0.13%) |
Mar 14, 2018 | 43.56 | 43.87 | 43.19 | 43.26 | 5,116,321 | +0.00(+0.00%) |
Mar 13, 2018 | 44.04 | 44.26 | 42.95 | 43.26 | 6,895,761 | -0.63(-1.42%) |
Mar 12, 2018 | 44.10 | 44.42 | 43.76 | 43.88 | 6,329,790 | -0.26(-0.58%) |
Mar 09, 2018 | 43.35 | 44.15 | 43.30 | 44.14 | 6,623,794 | +1.19(+2.78%) |
Mar 08, 2018 | 43.39 | 43.59 | 42.42 | 42.95 | 5,823,618 | -0.40(-0.92%) |
Mar 07, 2018 | 43.66 | 43.35 | 8,840,952 | +0.01(+0.02%) | ||
Mar 06, 2018 | 43.51 | 43.60 | 42.89 | 43.34 | 6,142,747 | +0.06(+0.13%) |
Mar 05, 2018 | 42.88 | 43.47 | 42.74 | 43.28 | 6,568,894 | -0.06(-0.13%) |
Mar 02, 2018 | 42.92 | 43.46 | 42.31 | 43.34 | 5,706,142 | +0.14(+0.33%) |
Mar 01, 2018 | 43.69 | 44.10 | 42.90 | 43.19 | 6,405,932 | -0.34(-0.79%) |
Feb 28, 2018 | 44.91 | 45.36 | 43.53 | 43.54 | 7,292,603 | -1.22(-2.72%) |
Feb 27, 2018 | 45.29 | 46.19 | 44.75 | 44.76 | 6,707,717 | -0.61(-1.34%) |
Feb 26, 2018 | 45.90 | 46.13 | 45.31 | 45.37 | 7,452,054 | -0.37(-0.81%) |
Feb 23, 2018 | 44.37 | 45.81 | 44.15 | 45.73 | 8,125,512 | +1.72(+3.90%) |
Feb 22, 2018 | 44.49 | 44.02 | 6,942,357 | +0.93(+2.16%) | ||
Feb 21, 2018 | 43.76 | 44.44 | 43.07 | 43.09 | 6,523,624 | -0.87(-1.99%) |
Feb 20, 2018 | 43.77 | 44.33 | 43.56 | 43.96 | 5,094,891 | +0.15(+0.35%) |
Feb 16, 2018 | 43.81 | 43.81 | 43.81 | 0 | +0.09(+0.20%) | |
Feb 15, 2018 | 44.60 | 44.66 | 43.47 | 43.72 | 7,653,087 | -0.78(-1.75%) |
Feb 14, 2018 | 42.25 | 44.78 | 42.12 | 44.50 | 8,248,416 | +1.76(+4.11%) |
Feb 13, 2018 | 42.43 | 43.24 | 42.18 | 42.74 | 6,604,898 | -0.07(-0.17%) |
Feb 12, 2018 | 42.19 | 43.26 | 42.13 | 42.82 | 8,765,136 | +1.11(+2.67%) |
Feb 09, 2018 | 42.68 | 42.97 | 40.23 | 41.70 | 12,081,948 | -0.75(-1.77%) |
Feb 08, 2018 | 44.35 | 44.52 | 42.44 | 42.45 | 10,807,927 | -1.91(-4.30%) |
Feb 07, 2018 | 44.70 | 45.01 | 44.36 | 44.36 | 9,682,513 | -0.25(-0.55%) |
Feb 06, 2018 | 43.66 | 45.08 | 43.42 | 44.60 | 13,793,777 | -0.26(-0.59%) |
Feb 05, 2018 | 45.56 | 46.34 | 44.18 | 44.87 | 13,816,881 | -1.16(-2.51%) |
Feb 02, 2018 | 47.18 | 47.40 | 45.94 | 46.02 | 10,576,441 | -1.30(-2.75%) |