Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.55 | 47.58 | 46.34 | 46.80 | 4,527,792 | -0.49(-1.05%) |
Jan 30, 2019 | 46.49 | 47.39 | 46.06 | 47.30 | 3,475,538 | +1.35(+2.95%) |
Jan 29, 2019 | 46.32 | 46.57 | 45.83 | 45.94 | 3,744,526 | +0.01(+0.02%) |
Jan 28, 2019 | 45.50 | 45.98 | 45.09 | 45.93 | 4,765,109 | -0.44(-0.94%) |
Jan 25, 2019 | 46.18 | 46.82 | 46.03 | 46.37 | 3,125,570 | +0.63(+1.38%) |
Jan 24, 2019 | 45.23 | 46.21 | 44.94 | 45.73 | 4,684,663 | +0.37(+0.81%) |
Jan 23, 2019 | 46.92 | 46.94 | 44.79 | 45.37 | 7,005,463 | -1.19(-2.55%) |
Jan 22, 2019 | 47.52 | 47.77 | 46.37 | 46.55 | 3,948,744 | -1.57(-3.27%) |
Jan 18, 2019 | 48.04 | 48.69 | 47.65 | 48.13 | 5,486,307 | +0.61(+1.29%) |
Jan 17, 2019 | 45.73 | 47.82 | 45.45 | 47.51 | 4,773,863 | +1.25(+2.69%) |
Jan 16, 2019 | 46.78 | 47.14 | 45.93 | 46.27 | 5,731,705 | -0.73(-1.56%) |
Jan 15, 2019 | 47.11 | 47.72 | 46.83 | 47.00 | 3,499,343 | +0.38(+0.81%) |
Jan 14, 2019 | 46.50 | 46.95 | 46.10 | 46.62 | 5,618,094 | -0.49(-1.05%) |
Jan 11, 2019 | 47.30 | 47.31 | 46.81 | 47.12 | 3,394,470 | -0.67(-1.41%) |
Jan 10, 2019 | 46.82 | 47.91 | 46.49 | 47.79 | 3,265,445 | +0.42(+0.88%) |
Jan 09, 2019 | 47.30 | 48.28 | 46.82 | 47.38 | 4,922,645 | +0.56(+1.20%) |
Jan 08, 2019 | 47.30 | 47.73 | 46.38 | 46.81 | 4,734,094 | +0.35(+0.74%) |
Jan 07, 2019 | 46.20 | 47.10 | 45.59 | 46.47 | 4,785,511 | +0.72(+1.58%) |
Jan 04, 2019 | 45.02 | 46.14 | 44.76 | 45.74 | 5,813,963 | +1.78(+4.05%) |
Jan 03, 2019 | 44.35 | 44.99 | 43.13 | 43.96 | 4,389,036 | -0.23(-0.51%) |
Jan 02, 2019 | 42.42 | 44.40 | 41.78 | 44.19 | 5,570,974 | +0.84(+1.94%) |
Dec 31, 2018 | 43.00 | 43.64 | 42.61 | 43.35 | 3,669,842 | +0.63(+1.48%) |
Dec 28, 2018 | 43.69 | 43.86 | 42.46 | 42.72 | 4,009,531 | -0.76(-1.75%) |
Dec 27, 2018 | 42.55 | 43.48 | 41.55 | 43.48 | 4,806,154 | +0.12(+0.27%) |
Dec 26, 2018 | 40.55 | 43.39 | 39.95 | 43.36 | 5,333,408 | +3.24(+8.08%) |
Dec 24, 2018 | 41.86 | 42.03 | 40.11 | 40.12 | 3,468,192 | -2.35(-5.54%) |
Dec 21, 2018 | 43.32 | 44.00 | 42.33 | 42.47 | 9,744,109 | -1.19(-2.72%) |
Dec 20, 2018 | 45.52 | 45.82 | 43.44 | 43.66 | 9,911,794 | -2.61(-5.64%) |
Dec 19, 2018 | 47.07 | 48.05 | 45.97 | 46.27 | 6,852,295 | -0.34(-0.72%) |
Dec 18, 2018 | 49.00 | 49.14 | 46.53 | 46.60 | 6,149,887 | -2.42(-4.94%) |
Dec 17, 2018 | 50.09 | 50.71 | 48.68 | 49.03 | 4,721,959 | -1.35(-2.69%) |
Dec 14, 2018 | 51.37 | 51.97 | 50.09 | 50.38 | 3,994,666 | -1.52(-2.93%) |
Dec 13, 2018 | 51.84 | 52.59 | 51.38 | 51.90 | 6,812,348 | -0.07(-0.13%) |
Dec 12, 2018 | 51.89 | 53.28 | 51.89 | 51.97 | 5,986,103 | +0.91(+1.78%) |
Dec 11, 2018 | 51.24 | 52.31 | 50.78 | 51.06 | 7,035,510 | +0.87(+1.73%) |
Dec 10, 2018 | 50.53 | 50.84 | 48.48 | 50.19 | 5,106,191 | -0.98(-1.92%) |
Dec 07, 2018 | 52.51 | 53.77 | 51.07 | 51.18 | 5,389,438 | +0.46(+0.91%) |
Dec 06, 2018 | 50.22 | 50.88 | 49.41 | 50.71 | 5,116,601 | -1.37(-2.62%) |
Dec 04, 2018 | 54.45 | 54.87 | 51.84 | 52.08 | 4,413,073 | -2.45(-4.49%) |
Dec 03, 2018 | 53.96 | 54.60 | 53.31 | 54.53 | 4,992,875 | +2.53(+4.86%) |
Nov 30, 2018 | 52.20 | 52.63 | 51.34 | 52.00 | 5,841,508 | -0.79(-1.49%) |
Nov 29, 2018 | 52.27 | 53.29 | 51.98 | 52.79 | 4,487,125 | +1.15(+2.23%) |
Nov 28, 2018 | 50.93 | 51.76 | 50.41 | 51.64 | 3,987,076 | +0.55(+1.08%) |
Nov 27, 2018 | 51.35 | 51.82 | 50.84 | 51.09 | 4,223,894 | -0.39(-0.76%) |
Nov 26, 2018 | 51.35 | 51.96 | 51.14 | 51.48 | 3,389,340 | +0.74(+1.45%) |
Nov 23, 2018 | 50.85 | 51.42 | 50.46 | 50.74 | 2,445,592 | -1.92(-3.64%) |
Nov 21, 2018 | 52.66 | 52.66 | 52.66 | 0 | +1.20(+2.33%) | |
Nov 20, 2018 | 53.43 | 53.68 | 51.25 | 51.46 | 6,089,112 | -3.20(-5.86%) |
Nov 19, 2018 | 53.78 | 55.35 | 53.22 | 54.67 | 7,874,436 | -0.76(-1.37%) |
Nov 16, 2018 | 55.13 | 55.85 | 54.77 | 55.42 | 8,647,211 | +0.86(+1.57%) |
Nov 15, 2018 | 53.02 | 54.77 | 52.83 | 54.57 | 5,225,860 | +1.09(+2.04%) |
Nov 14, 2018 | 55.35 | 55.63 | 53.04 | 53.48 | 5,261,326 | -0.52(-0.96%) |
Nov 13, 2018 | 54.67 | 55.84 | 53.92 | 54.00 | 6,321,612 | -1.32(-2.38%) |
Nov 12, 2018 | 57.68 | 57.91 | 55.07 | 55.32 | 6,238,662 | -1.91(-3.33%) |
Nov 09, 2018 | 55.55 | 57.67 | 55.24 | 57.22 | 6,433,451 | +0.41(+0.73%) |
Nov 08, 2018 | 58.00 | 59.12 | 56.62 | 56.81 | 9,726,113 | -0.10(-0.17%) |
Nov 07, 2018 | 57.69 | 58.49 | 56.40 | 56.91 | 11,241,996 | +3.07(+5.70%) |
Nov 06, 2018 | 53.84 | 54.17 | 52.59 | 53.84 | 5,751,304 | +0.08(+0.15%) |
Nov 05, 2018 | 53.55 | 54.01 | 52.59 | 53.76 | 5,998,379 | +1.45(+2.78%) |
Nov 02, 2018 | 53.92 | 54.51 | 51.95 | 52.31 | 5,830,420 | -1.62(-3.01%) |
Nov 01, 2018 | 52.66 | 53.99 | 52.63 | 53.93 | 8,550,622 | +1.63(+3.12%) |
Oct 31, 2018 | 56.60 | 57.64 | 52.09 | 52.30 | 11,752,302 | -3.19(-5.76%) |
Oct 30, 2018 | 54.90 | 55.85 | 53.63 | 55.49 | 8,338,957 | +0.57(+1.04%) |
Oct 29, 2018 | 57.69 | 58.12 | 53.93 | 54.92 | 6,633,199 | -2.92(-5.05%) |
Oct 26, 2018 | 57.88 | 58.36 | 56.25 | 57.84 | 4,344,204 | -0.78(-1.32%) |
Oct 25, 2018 | 59.21 | 59.84 | 58.51 | 58.62 | 4,262,830 | +0.02(+0.03%) |
Oct 24, 2018 | 61.63 | 61.87 | 58.53 | 58.60 | 4,616,267 | -2.19(-3.61%) |
Oct 23, 2018 | 61.59 | 61.59 | 59.80 | 60.79 | 5,484,499 | -2.05(-3.27%) |
Oct 22, 2018 | 64.71 | 65.19 | 62.49 | 62.85 | 3,686,048 | -2.03(-3.14%) |
Oct 19, 2018 | 65.54 | 66.68 | 64.78 | 64.88 | 3,513,612 | -0.49(-0.75%) |
Oct 18, 2018 | 65.04 | 65.69 | 64.42 | 65.37 | 3,475,896 | -0.54(-0.82%) |
Oct 17, 2018 | 66.86 | 67.14 | 65.47 | 65.91 | 2,877,531 | -1.21(-1.80%) |
Oct 16, 2018 | 66.97 | 67.31 | 66.35 | 67.12 | 2,501,131 | +0.64(+0.96%) |
Oct 15, 2018 | 66.66 | 67.08 | 65.55 | 66.48 | 3,988,038 | +0.00(+0.00%) |
Oct 12, 2018 | 66.06 | 66.83 | 65.18 | 66.48 | 4,543,079 | +1.33(+2.04%) |
Oct 11, 2018 | 66.28 | 66.92 | 64.81 | 65.16 | 4,407,397 | -1.69(-2.53%) |
Oct 10, 2018 | 69.39 | 69.70 | 66.81 | 66.85 | 4,494,993 | -2.57(-3.70%) |
Oct 09, 2018 | 68.70 | 69.90 | 68.18 | 69.41 | 3,648,423 | +1.32(+1.93%) |
Oct 08, 2018 | 67.88 | 68.60 | 67.23 | 68.09 | 3,102,459 | +0.15(+0.22%) |
Oct 05, 2018 | 67.71 | 68.38 | 67.38 | 67.95 | 3,285,034 | +0.21(+0.30%) |
Oct 04, 2018 | 67.48 | 68.42 | 67.15 | 67.74 | 3,155,759 | -0.22(-0.32%) |
Oct 03, 2018 | 67.06 | 68.20 | 66.70 | 67.96 | 3,389,466 | +1.11(+1.66%) |
Oct 02, 2018 | 67.66 | 67.66 | 66.51 | 66.85 | 2,554,929 | -0.73(-1.08%) |
Oct 01, 2018 | 66.62 | 67.88 | 66.39 | 67.57 | 3,988,084 | +1.31(+1.97%) |
Sep 28, 2018 | 65.25 | 66.64 | 65.18 | 66.27 | 3,604,352 | +0.89(+1.37%) |
Sep 27, 2018 | 66.17 | 66.29 | 65.34 | 65.37 | 3,120,789 | -0.12(-0.18%) |
Sep 26, 2018 | 65.26 | 66.13 | 65.26 | 65.49 | 3,721,450 | -0.20(-0.30%) |
Sep 25, 2018 | 65.22 | 66.33 | 65.22 | 65.69 | 3,306,875 | +0.80(+1.23%) |
Sep 24, 2018 | 64.91 | 65.52 | 64.23 | 64.89 | 3,121,942 | +1.35(+2.12%) |
Sep 21, 2018 | 63.01 | 64.34 | 62.77 | 63.54 | 5,228,203 | +0.77(+1.22%) |
Sep 20, 2018 | 63.93 | 64.23 | 62.58 | 62.78 | 2,687,504 | -0.88(-1.39%) |
Sep 19, 2018 | 63.64 | 64.24 | 63.47 | 63.66 | 2,681,930 | +0.01(+0.02%) |
Sep 18, 2018 | 63.51 | 64.29 | 63.38 | 63.65 | 4,480,070 | +0.77(+1.22%) |
Sep 17, 2018 | 62.17 | 63.23 | 62.17 | 62.88 | 4,069,359 | +0.94(+1.52%) |
Sep 14, 2018 | 61.26 | 62.49 | 61.26 | 61.94 | 4,416,735 | +0.56(+0.91%) |
Sep 13, 2018 | 60.55 | 61.67 | 60.22 | 61.38 | 6,602,871 | +0.66(+1.08%) |
Sep 12, 2018 | 62.03 | 62.23 | 59.52 | 60.72 | 7,236,163 | -0.79(-1.28%) |
Sep 11, 2018 | 61.47 | 62.50 | 61.13 | 61.51 | 5,417,400 | -0.35(-0.57%) |
Sep 10, 2018 | 62.49 | 62.87 | 61.80 | 61.86 | 3,308,915 | -0.35(-0.57%) |
Sep 07, 2018 | 61.87 | 62.32 | 61.08 | 62.21 | 2,566,834 | -0.14(-0.22%) |
Sep 06, 2018 | 62.99 | 63.63 | 62.05 | 62.35 | 4,362,097 | -0.70(-1.10%) |
Sep 05, 2018 | 62.39 | 63.34 | 61.79 | 63.05 | 4,342,512 | +0.42(+0.67%) |
Sep 04, 2018 | 63.07 | 63.49 | 62.36 | 62.63 | 2,504,409 | -0.43(-0.68%) |
Aug 31, 2018 | 63.06 | 63.06 | 63.06 | 0 | -0.05(-0.08%) | |
Aug 30, 2018 | 63.49 | 63.86 | 62.43 | 63.11 | 3,875,376 | -0.53(-0.83%) |
Aug 29, 2018 | 64.24 | 64.51 | 63.11 | 63.63 | 5,559,730 | +0.12(+0.18%) |
Aug 28, 2018 | 63.30 | 63.87 | 62.83 | 63.52 | 4,229,260 | +0.31(+0.50%) |
Aug 27, 2018 | 62.44 | 63.35 | 62.21 | 63.20 | 3,048,555 | +0.88(+1.41%) |
Aug 24, 2018 | 62.41 | 62.84 | 61.91 | 62.32 | 2,987,814 | +0.55(+0.89%) |
Aug 23, 2018 | 61.75 | 62.15 | 61.34 | 61.77 | 3,247,223 | -0.47(-0.76%) |
Aug 22, 2018 | 61.80 | 62.65 | 61.70 | 62.24 | 3,930,057 | +0.99(+1.61%) |
Aug 21, 2018 | 61.57 | 62.37 | 61.10 | 61.26 | 3,957,817 | +0.23(+0.39%) |
Aug 20, 2018 | 60.71 | 61.20 | 60.54 | 61.02 | 4,382,851 | +0.26(+0.44%) |
Aug 17, 2018 | 61.63 | 61.63 | 60.46 | 60.76 | 4,986,805 | -0.25(-0.42%) |
Aug 16, 2018 | 61.56 | 62.27 | 60.95 | 61.01 | 6,718,615 | -0.03(-0.05%) |
Aug 15, 2018 | 64.69 | 64.83 | 60.96 | 61.04 | 8,906,424 | -4.54(-6.93%) |
Aug 14, 2018 | 65.75 | 65.97 | 65.19 | 65.58 | 3,703,530 | +0.63(+0.96%) |
Aug 13, 2018 | 65.27 | 65.94 | 64.81 | 64.96 | 4,016,889 | -0.47(-0.72%) |
Aug 10, 2018 | 64.42 | 65.82 | 64.37 | 65.43 | 6,927,480 | +0.74(+1.15%) |
Aug 09, 2018 | 64.04 | 65.09 | 63.73 | 64.68 | 6,426,843 | +0.89(+1.40%) |
Aug 08, 2018 | 62.81 | 64.12 | 62.60 | 63.79 | 8,206,454 | +0.60(+0.95%) |
Aug 07, 2018 | 67.12 | 67.12 | 63.06 | 63.19 | 15,722,698 | -3.66(-5.48%) |
Aug 06, 2018 | 67.56 | 68.23 | 66.19 | 66.86 | 6,992,977 | +0.02(+0.03%) |
Aug 03, 2018 | 68.01 | 68.08 | 66.35 | 66.84 | 4,043,940 | -1.38(-2.02%) |
Aug 02, 2018 | 67.39 | 68.28 | 66.84 | 68.22 | 5,600,807 | +0.10(+0.14%) |
Aug 01, 2018 | 70.45 | 70.55 | 66.40 | 68.12 | 9,412,448 | -3.51(-4.89%) |
Jul 31, 2018 | 72.25 | 72.66 | 71.22 | 71.62 | 3,582,278 | -0.55(-0.76%) |
Jul 30, 2018 | 71.65 | 72.65 | 71.49 | 72.17 | 3,815,548 | +1.28(+1.81%) |
Jul 27, 2018 | 71.27 | 71.66 | 70.49 | 70.89 | 2,471,751 | -0.91(-1.27%) |
Jul 26, 2018 | 71.53 | 72.23 | 71.22 | 71.80 | 2,898,385 | +0.02(+0.03%) |
Jul 25, 2018 | 70.66 | 71.96 | 70.62 | 71.78 | 3,887,894 | +0.93(+1.31%) |
Jul 24, 2018 | 70.44 | 71.50 | 69.76 | 70.85 | 3,112,874 | +1.27(+1.83%) |
Jul 23, 2018 | 69.91 | 70.68 | 69.50 | 69.58 | 2,913,221 | +0.11(+0.16%) |
Jul 20, 2018 | 69.75 | 69.88 | 69.09 | 69.47 | 2,600,129 | -0.13(-0.18%) |
Jul 19, 2018 | 69.67 | 70.14 | 69.00 | 69.60 | 3,500,102 | -0.41(-0.59%) |
Jul 18, 2018 | 69.53 | 70.23 | 68.66 | 70.01 | 3,082,765 | +0.07(+0.10%) |
Jul 17, 2018 | 70.65 | 70.72 | 69.46 | 69.94 | 3,938,054 | -1.38(-1.94%) |
Jul 16, 2018 | 71.77 | 72.36 | 70.09 | 71.32 | 3,308,734 | -1.71(-2.35%) |
Jul 13, 2018 | 72.07 | 73.70 | 71.90 | 73.03 | 2,885,503 | +0.88(+1.22%) |
Jul 12, 2018 | 72.06 | 72.50 | 71.09 | 72.15 | 2,949,137 | +0.33(+0.46%) |
Jul 11, 2018 | 72.95 | 73.62 | 70.89 | 71.82 | 3,857,878 | -2.08(-2.81%) |
Jul 10, 2018 | 74.22 | 75.10 | 73.22 | 73.90 | 4,319,668 | +0.28(+0.39%) |
Jul 09, 2018 | 72.68 | 73.62 | 72.68 | 73.61 | 5,675,173 | +1.49(+2.06%) |
Jul 06, 2018 | 70.39 | 72.45 | 70.30 | 72.12 | 3,025,806 | +1.06(+1.49%) |
Jul 05, 2018 | 72.40 | 72.69 | 70.80 | 71.07 | 2,710,898 | -0.86(-1.20%) |
Jul 03, 2018 | 71.93 | 71.93 | 71.93 | 0 | +1.00(+1.41%) | |
Jul 02, 2018 | 71.18 | 71.24 | 70.14 | 70.93 | 3,700,970 | -0.79(-1.11%) |
Jun 29, 2018 | 72.00 | 73.33 | 71.69 | 71.72 | 4,550,583 | -0.32(-0.45%) |
Jun 28, 2018 | 73.21 | 73.53 | 71.66 | 72.05 | 4,213,377 | -0.73(-1.01%) |
Jun 27, 2018 | 72.41 | 73.93 | 72.34 | 72.78 | 5,895,932 | +1.23(+1.72%) |
Jun 26, 2018 | 70.68 | 71.84 | 69.88 | 71.55 | 5,115,052 | +1.16(+1.64%) |
Jun 25, 2018 | 72.29 | 72.80 | 69.88 | 70.39 | 4,703,676 | -2.17(-3.00%) |
Jun 22, 2018 | 70.73 | 73.16 | 70.46 | 72.56 | 12,959,798 | +4.55(+6.69%) |
Jun 21, 2018 | 68.30 | 68.62 | 67.44 | 68.01 | 4,988,435 | -0.63(-0.91%) |
Jun 20, 2018 | 68.31 | 68.92 | 67.31 | 68.64 | 5,046,703 | +1.00(+1.48%) |
Jun 19, 2018 | 67.16 | 68.57 | 67.07 | 67.64 | 3,917,448 | -0.55(-0.80%) |
Jun 18, 2018 | 67.54 | 69.25 | 67.54 | 68.19 | 5,754,514 | +1.13(+1.68%) |
Jun 15, 2018 | 69.56 | 66.13 | 67.06 | 8,889,135 | -2.50(-3.59%) | |
Jun 14, 2018 | 70.57 | 71.03 | 69.30 | 69.56 | 4,722,803 | -0.23(-0.34%) |
Jun 13, 2018 | 69.63 | 70.47 | 69.41 | 69.79 | 4,228,702 | -0.07(-0.10%) |
Jun 12, 2018 | 69.80 | 70.66 | 69.18 | 69.86 | 4,657,351 | -0.08(-0.11%) |
Jun 11, 2018 | 69.69 | 70.35 | 69.29 | 69.94 | 3,341,801 | +0.27(+0.39%) |
Jun 08, 2018 | 69.98 | 70.12 | 69.24 | 69.67 | 3,164,512 | -0.24(-0.35%) |
Jun 07, 2018 | 68.40 | 70.28 | 68.15 | 69.91 | 4,779,339 | +2.15(+3.17%) |
Jun 06, 2018 | 66.99 | 67.76 | 3,857,687 | +0.21(+0.32%) | ||
Jun 05, 2018 | 67.33 | 68.09 | 66.69 | 67.55 | 2,975,562 | -0.11(-0.16%) |
Jun 04, 2018 | 69.67 | 69.98 | 67.60 | 67.66 | 3,899,142 | -1.67(-2.41%) |
Jun 01, 2018 | 68.26 | 69.83 | 67.71 | 69.33 | 4,499,237 | +1.22(+1.79%) |
May 31, 2018 | 68.19 | 69.12 | 67.78 | 68.11 | 4,782,711 | -0.67(-0.98%) |
May 30, 2018 | 66.24 | 69.05 | 66.24 | 68.78 | 4,971,566 | +3.11(+4.74%) |
May 29, 2018 | 65.09 | 66.46 | 65.02 | 65.67 | 5,170,179 | -0.28(-0.43%) |
May 25, 2018 | 65.95 | 65.95 | 65.95 | 0 | -1.43(-2.13%) | |
May 24, 2018 | 67.59 | 67.88 | 67.17 | 67.38 | 5,863,859 | -1.24(-1.81%) |
May 23, 2018 | 68.20 | 69.09 | 67.62 | 68.62 | 6,839,751 | -0.19(-0.27%) |
May 22, 2018 | 70.33 | 70.94 | 68.74 | 68.81 | 4,489,387 | -1.16(-1.66%) |
May 21, 2018 | 69.47 | 70.40 | 69.21 | 69.97 | 3,521,447 | +1.11(+1.62%) |
May 18, 2018 | 69.49 | 69.64 | 68.63 | 68.86 | 4,213,125 | -0.56(-0.80%) |
May 17, 2018 | 68.90 | 69.92 | 68.90 | 69.41 | 3,963,446 | +0.80(+1.17%) |
May 16, 2018 | 68.55 | 68.95 | 67.92 | 68.61 | 5,232,990 | +0.61(+0.90%) |
May 15, 2018 | 67.37 | 68.55 | 67.18 | 68.00 | 3,631,435 | +0.48(+0.71%) |
May 14, 2018 | 66.99 | 68.23 | 66.99 | 67.52 | 3,899,468 | +0.87(+1.30%) |
May 11, 2018 | 67.01 | 67.60 | 66.37 | 66.65 | 3,712,450 | -0.08(-0.12%) |
May 10, 2018 | 66.57 | 67.18 | 65.89 | 66.73 | 5,793,359 | +0.93(+1.41%) |
May 09, 2018 | 66.78 | 67.17 | 65.11 | 65.80 | 7,418,441 | +0.39(+0.60%) |
May 08, 2018 | 64.10 | 65.46 | 63.22 | 65.41 | 3,860,218 | +1.01(+1.58%) |
May 07, 2018 | 65.55 | 67.08 | 64.33 | 64.40 | 4,501,686 | -0.57(-0.87%) |
May 04, 2018 | 64.35 | 65.14 | 63.92 | 64.96 | 3,759,059 | +0.54(+0.83%) |
May 03, 2018 | 63.74 | 64.93 | 63.32 | 64.43 | 5,050,336 | +0.45(+0.70%) |
May 02, 2018 | 65.07 | 65.18 | 63.51 | 63.98 | 6,221,516 | -0.93(-1.43%) |
May 01, 2018 | 65.54 | 65.58 | 64.31 | 64.91 | 5,925,605 | -0.78(-1.19%) |
Apr 30, 2018 | 65.00 | 66.53 | 64.89 | 65.69 | 4,131,098 | +0.26(+0.40%) |
Apr 27, 2018 | 65.34 | 65.83 | 64.87 | 65.42 | 3,561,344 | -0.44(-0.67%) |
Apr 26, 2018 | 65.39 | 66.06 | 65.00 | 65.86 | 2,651,089 | +0.65(+1.00%) |
Apr 25, 2018 | 64.35 | 65.45 | 64.12 | 65.21 | 3,130,669 | +0.72(+1.12%) |
Apr 24, 2018 | 65.26 | 65.62 | 63.46 | 64.49 | 4,392,503 | -0.67(-1.03%) |
Apr 23, 2018 | 64.53 | 65.71 | 64.27 | 65.16 | 6,401,046 | +0.28(+0.44%) |
Apr 20, 2018 | 64.32 | 65.32 | 63.78 | 64.88 | 5,355,997 | +0.40(+0.62%) |
Apr 19, 2018 | 64.83 | 65.61 | 63.93 | 64.48 | 5,410,191 | -0.26(-0.41%) |
Apr 18, 2018 | 63.24 | 65.50 | 63.24 | 64.74 | 8,393,535 | +2.23(+3.57%) |
Apr 17, 2018 | 62.11 | 62.81 | 61.81 | 62.51 | 5,355,816 | +0.59(+0.95%) |
Apr 16, 2018 | 62.04 | 62.26 | 61.30 | 61.92 | 4,470,576 | +0.42(+0.68%) |
Apr 13, 2018 | 61.89 | 62.17 | 61.17 | 61.50 | 5,316,623 | +0.27(+0.45%) |
Apr 12, 2018 | 61.58 | 62.01 | 60.91 | 61.23 | 4,240,111 | -0.44(-0.71%) |
Apr 11, 2018 | 60.37 | 61.93 | 60.36 | 61.67 | 5,673,517 | +1.36(+2.25%) |
Apr 10, 2018 | 59.29 | 61.18 | 59.23 | 60.31 | 6,426,214 | +1.93(+3.31%) |
Apr 09, 2018 | 57.94 | 59.54 | 57.69 | 58.38 | 5,192,568 | +0.95(+1.65%) |
Apr 06, 2018 | 58.06 | 58.81 | 56.34 | 57.43 | 11,017,107 | -1.22(-2.08%) |
Apr 05, 2018 | 57.98 | 59.30 | 57.93 | 58.65 | 5,132,431 | +1.01(+1.74%) |
Apr 04, 2018 | 56.61 | 57.81 | 56.27 | 57.65 | 3,661,527 | -0.12(-0.20%) |
Apr 03, 2018 | 57.24 | 57.88 | 55.97 | 57.76 | 3,933,311 | +1.00(+1.77%) |
Apr 02, 2018 | 58.63 | 58.67 | 55.41 | 56.76 | 6,137,753 | -2.19(-3.71%) |
Mar 29, 2018 | 58.94 | 58.94 | 58.94 | 0 | +1.47(+2.56%) | |
Mar 28, 2018 | 59.33 | 60.10 | 57.32 | 57.47 | 6,826,973 | -1.85(-3.13%) |
Mar 27, 2018 | 61.47 | 61.52 | 58.91 | 59.32 | 4,558,105 | -1.75(-2.86%) |
Mar 26, 2018 | 60.88 | 61.17 | 59.26 | 61.07 | 5,106,429 | +1.01(+1.67%) |
Mar 23, 2018 | 59.87 | 61.52 | 59.59 | 60.07 | 7,022,586 | +0.88(+1.48%) |
Mar 22, 2018 | 59.07 | 59.97 | 58.67 | 59.19 | 6,631,605 | -0.82(-1.37%) |
Mar 21, 2018 | 57.49 | 60.13 | 57.43 | 60.01 | 7,571,824 | +2.95(+5.16%) |
Mar 20, 2018 | 56.24 | 57.91 | 56.14 | 57.06 | 4,451,241 | +1.42(+2.56%) |
Mar 19, 2018 | 56.50 | 57.04 | 55.25 | 55.64 | 4,503,584 | -1.47(-2.58%) |
Mar 16, 2018 | 56.66 | 57.89 | 56.66 | 57.11 | 4,797,245 | +0.60(+1.07%) |
Mar 15, 2018 | 57.80 | 58.42 | 56.32 | 56.50 | 6,506,656 | -0.99(-1.71%) |
Mar 14, 2018 | 57.28 | 57.93 | 57.16 | 57.49 | 4,178,131 | +0.36(+0.63%) |
Mar 13, 2018 | 57.66 | 58.06 | 56.87 | 57.13 | 3,188,750 | -0.18(-0.31%) |
Mar 12, 2018 | 56.35 | 57.58 | 56.23 | 57.30 | 4,192,527 | +0.92(+1.64%) |
Mar 09, 2018 | 55.94 | 56.72 | 55.85 | 56.38 | 4,487,367 | +0.92(+1.66%) |
Mar 08, 2018 | 56.01 | 56.35 | 55.02 | 55.46 | 4,805,375 | -0.62(-1.11%) |
Mar 07, 2018 | 57.46 | 55.83 | 56.08 | 5,102,236 | -1.06(-1.85%) | |
Mar 06, 2018 | 57.65 | 57.65 | 56.69 | 57.14 | 3,913,098 | -0.14(-0.24%) |
Mar 05, 2018 | 55.61 | 57.66 | 55.42 | 57.28 | 6,731,936 | +1.46(+2.61%) |
Mar 02, 2018 | 55.10 | 55.99 | 54.45 | 55.82 | 6,757,536 | +0.32(+0.58%) |
Mar 01, 2018 | 55.57 | 56.19 | 55.04 | 55.50 | 4,395,254 | +0.08(+0.14%) |
Feb 28, 2018 | 56.79 | 57.32 | 55.40 | 55.42 | 5,588,295 | -1.39(-2.45%) |
Feb 27, 2018 | 58.50 | 58.68 | 56.79 | 56.81 | 5,677,089 | -1.88(-3.20%) |
Feb 26, 2018 | 59.50 | 59.71 | 58.21 | 58.68 | 4,408,656 | -0.41(-0.69%) |
Feb 23, 2018 | 57.22 | 59.26 | 56.89 | 59.09 | 5,211,689 | +2.47(+4.36%) |
Feb 22, 2018 | 56.62 | 4,964,332 | +0.98(+1.76%) | |||
Feb 21, 2018 | 57.56 | 57.98 | 55.60 | 55.64 | 6,760,581 | -1.92(-3.34%) |
Feb 20, 2018 | 57.62 | 59.32 | 57.48 | 57.57 | 6,153,973 | +0.07(+0.12%) |
Feb 16, 2018 | 57.50 | 57.50 | 57.50 | 0 | -0.43(-0.74%) | |
Feb 15, 2018 | 58.26 | 58.30 | 56.88 | 57.93 | 5,590,671 | -0.16(-0.27%) |
Feb 14, 2018 | 54.80 | 58.24 | 54.60 | 58.08 | 5,945,423 | +2.53(+4.55%) |
Feb 13, 2018 | 55.70 | 56.23 | 55.35 | 55.56 | 4,358,522 | -0.62(-1.11%) |
Feb 12, 2018 | 55.38 | 57.03 | 55.22 | 56.18 | 6,848,546 | +1.64(+3.01%) |
Feb 09, 2018 | 55.15 | 55.61 | 52.32 | 54.54 | 9,002,328 | -0.07(-0.12%) |
Feb 08, 2018 | 57.39 | 58.08 | 54.58 | 54.60 | 8,179,279 | -2.45(-4.29%) |
Feb 07, 2018 | 59.03 | 59.49 | 56.03 | 57.05 | 12,357,513 | +1.20(+2.14%) |
Feb 06, 2018 | 54.36 | 55.92 | 52.44 | 55.86 | 8,997,652 | +0.34(+0.61%) |
Feb 05, 2018 | 56.48 | 57.32 | 55.14 | 55.52 | 6,439,922 | -1.91(-3.33%) |
Feb 02, 2018 | 58.87 | 59.08 | 57.21 | 57.43 | 9,162,619 | -2.20(-3.68%) |