Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 65.52 | 66.52 | 65.52 | 66.14 | 13,590,467 | +0.55(+0.83%) |
Feb 27, 2019 | 65.53 | 66.14 | 65.44 | 65.59 | 9,209,709 | -0.10(-0.15%) |
Feb 26, 2019 | 65.51 | 65.99 | 65.09 | 65.69 | 10,470,328 | +0.29(+0.45%) |
Feb 25, 2019 | 65.79 | 65.90 | 65.08 | 65.40 | 11,330,945 | -0.32(-0.48%) |
Feb 22, 2019 | 64.90 | 65.79 | 64.90 | 65.72 | 9,777,896 | +0.76(+1.18%) |
Feb 21, 2019 | 64.42 | 65.11 | 64.40 | 64.95 | 9,072,136 | +0.33(+0.50%) |
Feb 20, 2019 | 64.28 | 64.72 | 64.12 | 64.63 | 9,639,466 | +0.15(+0.24%) |
Feb 19, 2019 | 64.92 | 65.20 | 64.34 | 64.47 | 11,319,943 | -0.46(-0.71%) |
Feb 15, 2019 | 64.81 | 65.20 | 64.50 | 64.94 | 12,766,843 | +0.71(+1.10%) |
Feb 14, 2019 | 64.38 | 64.72 | 64.02 | 64.23 | 9,898,740 | -0.07(-0.10%) |
Feb 13, 2019 | 63.92 | 64.42 | 63.83 | 64.29 | 12,395,647 | +0.41(+0.64%) |
Feb 12, 2019 | 62.89 | 64.22 | 62.74 | 63.89 | 16,024,130 | +1.47(+2.36%) |
Feb 11, 2019 | 63.30 | 63.33 | 62.01 | 62.41 | 15,931,318 | -0.66(-1.04%) |
Feb 08, 2019 | 62.45 | 63.09 | 62.30 | 63.07 | 10,868,071 | +0.57(+0.91%) |
Feb 07, 2019 | 62.60 | 62.76 | 61.93 | 62.50 | 10,883,674 | -0.46(-0.74%) |
Feb 06, 2019 | 62.52 | 63.24 | 62.35 | 62.97 | 9,599,219 | +0.20(+0.31%) |
Feb 05, 2019 | 62.96 | 63.77 | 62.70 | 62.77 | 15,192,544 | +0.23(+0.36%) |
Feb 04, 2019 | 61.80 | 62.56 | 61.58 | 62.54 | 13,827,989 | +0.34(+0.55%) |
Feb 01, 2019 | 61.81 | 63.05 | 61.29 | 62.20 | 18,696,066 | +1.64(+2.71%) |
Jan 31, 2019 | 59.52 | 60.88 | 59.48 | 60.56 | 19,695,788 | +0.86(+1.44%) |
Jan 30, 2019 | 59.77 | 60.05 | 59.40 | 59.70 | 16,349,807 | +0.11(+0.19%) |
Jan 29, 2019 | 59.31 | 59.95 | 59.10 | 59.58 | 14,032,225 | +0.25(+0.43%) |
Jan 28, 2019 | 58.99 | 59.45 | 58.62 | 59.33 | 15,687,737 | -0.02(-0.04%) |
Jan 25, 2019 | 60.06 | 60.08 | 58.68 | 59.35 | 16,482,409 | -0.18(-0.30%) |
Jan 24, 2019 | 61.15 | 61.15 | 58.89 | 59.53 | 25,771,940 | -1.85(-3.01%) |
Jan 23, 2019 | 61.47 | 61.60 | 60.81 | 61.38 | 16,851,720 | -0.32(-0.51%) |
Jan 22, 2019 | 61.49 | 62.00 | 61.31 | 61.70 | 12,394,628 | -0.03(-0.05%) |
Jan 18, 2019 | 61.95 | 62.10 | 61.40 | 61.73 | 17,568,774 | +0.22(+0.36%) |
Jan 17, 2019 | 60.46 | 61.65 | 60.46 | 61.51 | 19,899,206 | +0.81(+1.33%) |
Jan 16, 2019 | 60.81 | 61.65 | 60.59 | 60.70 | 17,951,560 | +0.09(+0.15%) |
Jan 15, 2019 | 59.48 | 60.93 | 59.48 | 60.62 | 15,365,682 | +0.92(+1.54%) |
Jan 14, 2019 | 60.44 | 60.57 | 59.48 | 59.70 | 18,375,936 | -1.24(-2.04%) |
Jan 11, 2019 | 60.78 | 60.97 | 60.33 | 60.94 | 11,584,489 | +0.34(+0.56%) |
Jan 10, 2019 | 61.58 | 61.58 | 59.78 | 60.60 | 22,439,830 | -0.76(-1.23%) |
Jan 09, 2019 | 61.75 | 62.09 | 61.28 | 61.36 | 13,975,041 | -0.47(-0.76%) |
Jan 08, 2019 | 61.73 | 62.01 | 61.26 | 61.83 | 13,952,083 | +0.46(+0.74%) |
Jan 07, 2019 | 61.96 | 62.22 | 61.36 | 61.37 | 18,523,938 | -0.68(-1.10%) |
Jan 04, 2019 | 60.81 | 62.24 | 60.73 | 62.06 | 17,301,822 | +1.81(+3.01%) |
Jan 03, 2019 | 61.48 | 61.81 | 60.09 | 60.24 | 16,309,487 | -1.26(-2.05%) |
Jan 02, 2019 | 61.26 | 61.83 | 60.70 | 61.50 | 17,730,108 | -0.67(-1.07%) |
Dec 31, 2018 | 61.69 | 62.41 | 61.56 | 62.17 | 11,361,661 | +0.85(+1.38%) |
Dec 28, 2018 | 61.74 | 62.31 | 60.88 | 61.32 | 15,457,865 | -0.01(-0.01%) |
Dec 27, 2018 | 59.62 | 61.33 | 59.20 | 61.33 | 15,922,034 | +1.12(+1.86%) |
Dec 26, 2018 | 57.74 | 60.23 | 57.74 | 60.21 | 16,504,514 | +2.32(+4.01%) |
Dec 24, 2018 | 59.01 | 59.31 | 57.68 | 57.89 | 13,564,010 | -1.42(-2.40%) |
Dec 21, 2018 | 59.35 | 60.57 | 58.76 | 59.31 | 44,471,508 | -0.48(-0.80%) |
Dec 20, 2018 | 59.76 | 60.31 | 59.10 | 59.79 | 23,745,720 | -0.23(-0.38%) |
Dec 19, 2018 | 60.76 | 61.23 | 59.45 | 60.02 | 23,180,536 | -0.46(-0.75%) |
Dec 18, 2018 | 61.51 | 61.66 | 59.85 | 60.48 | 18,956,380 | -0.73(-1.20%) |
Dec 17, 2018 | 61.81 | 62.56 | 60.91 | 61.21 | 18,565,980 | -1.02(-1.63%) |
Dec 14, 2018 | 63.32 | 63.49 | 62.02 | 62.23 | 16,297,190 | -1.61(-2.52%) |
Dec 13, 2018 | 63.22 | 63.89 | 63.02 | 63.84 | 13,312,643 | +0.81(+1.28%) |
Dec 12, 2018 | 62.84 | 63.64 | 62.80 | 63.03 | 13,250,285 | +0.73(+1.17%) |
Dec 11, 2018 | 62.96 | 63.27 | 61.84 | 62.30 | 16,377,534 | -0.25(-0.40%) |
Dec 10, 2018 | 62.58 | 62.84 | 61.29 | 62.55 | 19,088,992 | +0.57(+0.91%) |
Dec 07, 2018 | 63.20 | 63.26 | 61.49 | 61.99 | 15,623,032 | -1.33(-2.11%) |
Dec 06, 2018 | 62.18 | 63.32 | 61.26 | 63.32 | 20,465,950 | +0.13(+0.20%) |
Dec 04, 2018 | 64.07 | 64.79 | 63.10 | 63.19 | 18,285,144 | -0.82(-1.28%) |
Dec 03, 2018 | 64.25 | 64.29 | 63.25 | 64.01 | 15,567,100 | -0.10(-0.15%) |
Nov 30, 2018 | 62.89 | 64.23 | 62.80 | 64.10 | 26,431,266 | +1.16(+1.84%) |
Nov 29, 2018 | 62.37 | 63.41 | 62.30 | 62.95 | 13,447,554 | +0.55(+0.88%) |
Nov 28, 2018 | 62.05 | 62.50 | 61.62 | 62.40 | 14,910,722 | +0.72(+1.17%) |
Nov 27, 2018 | 60.65 | 61.82 | 60.65 | 61.68 | 18,099,270 | +0.73(+1.19%) |
Nov 26, 2018 | 60.59 | 61.20 | 60.43 | 60.95 | 13,454,521 | +0.62(+1.03%) |
Nov 23, 2018 | 59.89 | 60.84 | 59.80 | 60.33 | 4,358,715 | -0.10(-0.16%) |
Nov 21, 2018 | 60.43 | 60.43 | 60.43 | 0 | +0.01(+0.01%) | |
Nov 20, 2018 | 61.41 | 61.70 | 60.31 | 60.42 | 16,817,266 | -1.27(-2.06%) |
Nov 19, 2018 | 61.58 | 61.90 | 61.07 | 61.69 | 20,309,552 | +0.23(+0.38%) |
Nov 16, 2018 | 60.39 | 61.61 | 60.23 | 61.45 | 16,987,196 | +0.99(+1.63%) |
Nov 15, 2018 | 59.39 | 60.49 | 59.09 | 60.47 | 14,679,071 | +0.61(+1.01%) |
Nov 14, 2018 | 60.56 | 60.57 | 59.53 | 59.86 | 11,694,289 | -0.42(-0.70%) |
Nov 13, 2018 | 60.78 | 60.82 | 59.80 | 60.28 | 19,589,470 | -0.06(-0.11%) |
Nov 12, 2018 | 60.70 | 60.82 | 59.81 | 60.35 | 16,967,634 | -0.14(-0.23%) |
Nov 09, 2018 | 61.29 | 61.40 | 60.43 | 60.48 | 18,139,718 | -0.50(-0.82%) |
Nov 08, 2018 | 60.51 | 61.15 | 60.29 | 60.99 | 16,095,432 | +0.32(+0.53%) |
Nov 07, 2018 | 59.87 | 60.86 | 59.66 | 60.66 | 23,020,334 | +1.43(+2.41%) |
Nov 06, 2018 | 58.93 | 59.63 | 58.78 | 59.23 | 12,680,459 | +0.15(+0.26%) |
Nov 05, 2018 | 58.14 | 59.44 | 56.65 | 59.08 | 15,247,466 | +0.69(+1.18%) |
Nov 02, 2018 | 59.44 | 59.55 | 57.87 | 58.39 | 15,964,259 | -0.69(-1.16%) |
Nov 01, 2018 | 59.63 | 59.82 | 58.72 | 59.08 | 17,133,740 | -0.40(-0.67%) |
Oct 31, 2018 | 59.31 | 60.19 | 58.80 | 59.47 | 19,633,332 | +0.60(+1.02%) |
Oct 30, 2018 | 57.92 | 58.95 | 57.77 | 58.88 | 23,437,684 | +1.15(+1.99%) |
Oct 29, 2018 | 57.66 | 59.01 | 57.00 | 57.73 | 23,316,852 | +0.85(+1.49%) |
Oct 26, 2018 | 56.37 | 57.19 | 55.65 | 56.88 | 20,979,312 | +0.36(+0.63%) |
Oct 25, 2018 | 54.09 | 57.02 | 53.41 | 56.53 | 25,372,092 | -0.47(-0.82%) |
Oct 24, 2018 | 58.03 | 58.69 | 56.74 | 56.99 | 17,873,898 | -1.26(-2.16%) |
Oct 23, 2018 | 58.30 | 58.51 | 57.54 | 58.25 | 14,309,826 | -0.38(-0.65%) |
Oct 22, 2018 | 58.96 | 59.38 | 58.05 | 58.63 | 14,746,025 | +0.18(+0.30%) |
Oct 19, 2018 | 58.42 | 58.70 | 58.12 | 58.46 | 17,962,730 | +0.11(+0.19%) |
Oct 18, 2018 | 58.29 | 58.50 | 57.70 | 58.34 | 15,131,741 | +0.32(+0.54%) |
Oct 17, 2018 | 57.44 | 58.13 | 57.20 | 58.03 | 11,565,472 | +0.48(+0.84%) |
Oct 16, 2018 | 56.44 | 57.62 | 56.36 | 57.54 | 12,660,224 | +1.42(+2.53%) |
Oct 15, 2018 | 55.90 | 56.73 | 55.69 | 56.12 | 8,145,049 | -0.28(-0.50%) |
Oct 12, 2018 | 55.51 | 56.61 | 55.28 | 56.40 | 12,576,127 | +1.16(+2.11%) |
Oct 11, 2018 | 56.86 | 56.99 | 54.80 | 55.24 | 15,933,056 | -1.68(-2.95%) |
Oct 10, 2018 | 58.56 | 58.89 | 56.87 | 56.92 | 15,658,686 | -1.53(-2.61%) |
Oct 09, 2018 | 57.74 | 58.70 | 57.34 | 58.45 | 9,742,077 | +0.71(+1.23%) |
Oct 08, 2018 | 57.31 | 57.93 | 57.28 | 57.74 | 10,959,350 | +0.35(+0.61%) |
Oct 05, 2018 | 57.55 | 57.92 | 57.03 | 57.39 | 9,200,124 | -0.15(-0.27%) |
Oct 04, 2018 | 57.46 | 57.66 | 56.93 | 57.54 | 12,798,396 | -0.12(-0.21%) |
Oct 03, 2018 | 58.25 | 58.51 | 57.65 | 57.66 | 11,853,898 | -0.31(-0.53%) |
Oct 02, 2018 | 58.15 | 58.31 | 57.44 | 57.97 | 12,866,413 | +0.18(+0.31%) |
Oct 01, 2018 | 57.42 | 58.08 | 57.05 | 57.79 | 9,443,232 | +0.48(+0.83%) |
Sep 28, 2018 | 57.14 | 57.53 | 57.08 | 57.32 | 8,427,073 | +0.18(+0.31%) |
Sep 27, 2018 | 56.82 | 57.51 | 56.63 | 57.14 | 7,458,436 | +0.32(+0.55%) |
Sep 26, 2018 | 57.31 | 57.49 | 56.70 | 56.82 | 8,575,072 | -0.26(-0.45%) |
Sep 25, 2018 | 57.24 | 57.67 | 56.98 | 57.08 | 7,995,833 | -0.10(-0.18%) |
Sep 24, 2018 | 57.30 | 57.61 | 57.07 | 57.19 | 7,969,143 | -0.26(-0.45%) |
Sep 21, 2018 | 57.29 | 57.83 | 57.29 | 57.45 | 21,081,420 | +0.26(+0.45%) |
Sep 20, 2018 | 56.84 | 57.23 | 56.60 | 57.19 | 7,599,979 | +0.65(+1.14%) |
Sep 19, 2018 | 56.68 | 57.02 | 56.27 | 56.54 | 9,832,312 | -0.36(-0.62%) |
Sep 18, 2018 | 56.89 | 57.28 | 56.47 | 56.90 | 8,416,857 | +0.00(+0.00%) |
Sep 17, 2018 | 56.44 | 56.93 | 56.27 | 56.90 | 8,289,042 | +0.36(+0.63%) |
Sep 14, 2018 | 57.16 | 57.16 | 56.28 | 56.54 | 9,203,218 | -0.30(-0.53%) |
Sep 13, 2018 | 56.30 | 56.93 | 55.84 | 56.84 | 12,728,253 | +0.78(+1.39%) |
Sep 12, 2018 | 55.69 | 56.19 | 55.47 | 56.06 | 7,588,830 | +0.63(+1.13%) |
Sep 11, 2018 | 56.01 | 56.01 | 55.43 | 55.44 | 7,246,779 | -0.39(-0.69%) |
Sep 10, 2018 | 56.17 | 56.65 | 55.80 | 55.82 | 9,056,634 | -0.09(-0.16%) |
Sep 07, 2018 | 55.50 | 56.00 | 55.25 | 55.91 | 11,857,068 | +0.23(+0.42%) |
Sep 06, 2018 | 55.35 | 55.81 | 55.23 | 55.68 | 12,009,373 | +0.61(+1.11%) |
Sep 05, 2018 | 54.53 | 55.12 | 54.50 | 55.07 | 7,924,185 | +0.54(+0.99%) |
Sep 04, 2018 | 54.87 | 54.90 | 54.51 | 54.53 | 7,188,015 | -0.51(-0.93%) |
Aug 31, 2018 | 55.04 | 55.04 | 55.04 | 0 | +0.04(+0.07%) | |
Aug 30, 2018 | 55.10 | 55.32 | 54.85 | 55.00 | 5,912,380 | -0.22(-0.39%) |
Aug 29, 2018 | 54.87 | 55.29 | 54.79 | 55.22 | 6,840,797 | +0.14(+0.26%) |
Aug 28, 2018 | 55.25 | 55.27 | 54.87 | 55.08 | 7,395,024 | -0.29(-0.52%) |
Aug 27, 2018 | 55.64 | 55.72 | 54.99 | 55.36 | 6,335,116 | -0.04(-0.07%) |
Aug 24, 2018 | 55.37 | 55.57 | 55.18 | 55.40 | 6,176,387 | +0.06(+0.10%) |
Aug 23, 2018 | 55.27 | 55.52 | 55.16 | 55.35 | 6,904,411 | -0.06(-0.10%) |
Aug 22, 2018 | 55.52 | 55.69 | 55.25 | 55.40 | 7,343,792 | -0.10(-0.19%) |
Aug 21, 2018 | 56.34 | 56.38 | 55.44 | 55.51 | 12,230,415 | -0.80(-1.43%) |
Aug 20, 2018 | 55.37 | 56.35 | 55.32 | 56.31 | 12,983,954 | +0.89(+1.61%) |
Aug 17, 2018 | 55.20 | 55.56 | 55.13 | 55.42 | 9,778,417 | +0.17(+0.30%) |
Aug 16, 2018 | 54.25 | 55.37 | 54.06 | 55.25 | 23,041,466 | +1.19(+2.20%) |
Aug 15, 2018 | 53.55 | 54.22 | 53.34 | 54.06 | 13,571,623 | +0.73(+1.37%) |
Aug 14, 2018 | 53.45 | 53.73 | 53.17 | 53.33 | 8,219,447 | -0.21(-0.39%) |
Aug 13, 2018 | 53.07 | 53.68 | 53.02 | 53.54 | 11,859,068 | +0.52(+0.98%) |
Aug 10, 2018 | 52.88 | 53.37 | 52.71 | 53.02 | 9,270,624 | +0.06(+0.11%) |
Aug 09, 2018 | 53.66 | 53.66 | 52.80 | 52.96 | 8,912,036 | -0.55(-1.03%) |
Aug 08, 2018 | 53.37 | 53.76 | 53.08 | 53.52 | 8,111,398 | +0.09(+0.17%) |
Aug 07, 2018 | 53.04 | 53.76 | 52.99 | 53.43 | 10,073,053 | +0.29(+0.54%) |
Aug 06, 2018 | 53.04 | 53.35 | 52.72 | 53.14 | 10,225,963 | +0.23(+0.44%) |
Aug 03, 2018 | 52.32 | 52.98 | 52.14 | 52.91 | 8,719,590 | +0.57(+1.09%) |
Aug 02, 2018 | 52.40 | 52.51 | 52.06 | 52.34 | 8,592,491 | -0.22(-0.41%) |
Aug 01, 2018 | 52.73 | 53.08 | 52.52 | 52.56 | 9,452,522 | -0.30(-0.58%) |
Jul 31, 2018 | 52.08 | 53.06 | 52.07 | 52.86 | 19,243,748 | +0.85(+1.64%) |
Jul 30, 2018 | 51.19 | 52.08 | 50.98 | 52.01 | 12,043,376 | +1.06(+2.08%) |
Jul 27, 2018 | 50.12 | 51.38 | 50.06 | 50.95 | 10,482,723 | -0.42(-0.81%) |
Jul 26, 2018 | 51.85 | 52.32 | 51.35 | 51.37 | 13,884,652 | -0.39(-0.74%) |
Jul 25, 2018 | 50.90 | 51.82 | 50.86 | 51.75 | 13,108,144 | +0.86(+1.69%) |
Jul 24, 2018 | 50.48 | 50.91 | 50.41 | 50.89 | 11,808,410 | +0.59(+1.16%) |
Jul 23, 2018 | 50.21 | 50.38 | 50.16 | 50.31 | 8,640,144 | +0.14(+0.27%) |
Jul 20, 2018 | 49.80 | 50.19 | 49.76 | 50.17 | 8,570,273 | +0.01(+0.02%) |
Jul 19, 2018 | 50.35 | 50.51 | 49.95 | 50.16 | 9,071,885 | -0.34(-0.68%) |
Jul 18, 2018 | 50.24 | 50.53 | 50.05 | 50.51 | 7,901,873 | +0.33(+0.66%) |
Jul 17, 2018 | 50.18 | 50.40 | 50.12 | 50.18 | 6,292,500 | -0.05(-0.10%) |
Jul 16, 2018 | 50.50 | 50.52 | 50.02 | 50.23 | 5,624,115 | -0.24(-0.48%) |
Jul 13, 2018 | 49.97 | 50.59 | 49.97 | 50.47 | 9,161,895 | +0.18(+0.37%) |
Jul 12, 2018 | 50.43 | 49.87 | 50.28 | 10,017,023 | +0.61(+1.23%) | |
Jul 11, 2018 | 49.87 | 49.91 | 49.43 | 49.67 | 7,196,455 | -0.32(-0.64%) |
Jul 10, 2018 | 50.07 | 50.26 | 49.84 | 50.00 | 13,392,580 | +0.22(+0.45%) |
Jul 09, 2018 | 50.12 | 50.24 | 49.75 | 49.77 | 10,370,134 | -0.14(-0.29%) |
Jul 06, 2018 | 49.59 | 50.16 | 49.59 | 49.91 | 10,158,410 | +0.45(+0.91%) |
Jul 05, 2018 | 49.27 | 49.72 | 49.02 | 49.47 | 11,306,856 | +0.75(+1.53%) |
Jul 03, 2018 | 48.72 | 48.72 | 48.72 | 0 | +0.20(+0.41%) | |
Jul 02, 2018 | 48.59 | 48.60 | 48.09 | 48.52 | 11,351,014 | -0.19(-0.40%) |
Jun 29, 2018 | 48.57 | 49.33 | 48.43 | 48.71 | 17,865,510 | +0.32(+0.66%) |
Jun 28, 2018 | 48.24 | 48.75 | 48.14 | 48.39 | 12,712,766 | +0.34(+0.70%) |
Jun 27, 2018 | 48.71 | 49.02 | 47.99 | 48.05 | 13,018,611 | -0.67(-1.38%) |
Jun 26, 2018 | 48.82 | 48.97 | 48.64 | 48.73 | 14,946,222 | -0.29(-0.59%) |
Jun 25, 2018 | 49.28 | 49.45 | 48.66 | 49.02 | 13,147,562 | -0.31(-0.63%) |
Jun 22, 2018 | 49.18 | 49.69 | 49.13 | 49.33 | 16,091,243 | +0.23(+0.47%) |
Jun 21, 2018 | 49.17 | 49.17 | 48.80 | 49.10 | 11,101,484 | -0.08(-0.16%) |
Jun 20, 2018 | 49.00 | 49.34 | 48.78 | 49.18 | 15,168,690 | +0.20(+0.41%) |
Jun 19, 2018 | 48.67 | 49.20 | 48.66 | 48.98 | 12,486,804 | +0.03(+0.07%) |
Jun 18, 2018 | 49.23 | 49.24 | 48.62 | 48.94 | 11,891,040 | -0.83(-1.68%) |
Jun 15, 2018 | 49.83 | 49.13 | 49.78 | 20,506,866 | +0.38(+0.76%) | |
Jun 14, 2018 | 49.81 | 50.06 | 49.13 | 49.40 | 14,896,569 | -0.44(-0.89%) |
Jun 13, 2018 | 49.83 | 50.14 | 49.65 | 49.84 | 11,828,484 | +0.12(+0.24%) |
Jun 12, 2018 | 49.67 | 49.86 | 49.38 | 49.72 | 9,954,453 | +0.09(+0.18%) |
Jun 11, 2018 | 49.99 | 50.06 | 49.44 | 49.64 | 9,037,874 | -0.20(-0.40%) |
Jun 08, 2018 | 49.38 | 49.89 | 49.35 | 49.83 | 12,153,430 | +0.47(+0.95%) |
Jun 07, 2018 | 49.37 | 49.40 | 48.98 | 49.37 | 9,474,305 | +0.05(+0.10%) |
Jun 06, 2018 | 49.33 | 49.32 | 9,480,442 | +0.43(+0.88%) | ||
Jun 05, 2018 | 49.37 | 49.64 | 48.62 | 48.89 | 15,694,775 | -0.50(-1.02%) |
Jun 04, 2018 | 49.01 | 49.79 | 48.72 | 49.39 | 23,935,360 | +1.16(+2.41%) |
Jun 01, 2018 | 47.69 | 48.43 | 47.48 | 48.23 | 13,847,856 | +0.82(+1.73%) |
May 31, 2018 | 47.49 | 47.68 | 47.23 | 47.41 | 15,320,674 | -0.15(-0.32%) |
May 30, 2018 | 46.71 | 47.62 | 46.60 | 47.56 | 13,865,996 | +1.05(+2.26%) |
May 29, 2018 | 46.65 | 46.89 | 46.21 | 46.51 | 11,056,950 | -0.55(-1.17%) |
May 25, 2018 | 47.06 | 47.06 | 47.06 | 0 | -0.03(-0.07%) | |
May 24, 2018 | 47.18 | 47.31 | 46.83 | 47.09 | 8,700,878 | -0.03(-0.07%) |
May 23, 2018 | 46.55 | 47.37 | 46.53 | 47.12 | 12,432,451 | +0.57(+1.23%) |
May 22, 2018 | 46.81 | 47.10 | 46.51 | 46.55 | 10,764,702 | -0.10(-0.20%) |
May 21, 2018 | 47.13 | 47.24 | 46.50 | 46.64 | 10,642,132 | -0.45(-0.96%) |
May 18, 2018 | 46.95 | 47.35 | 45.78 | 47.10 | 12,163,605 | +0.06(+0.12%) |
May 17, 2018 | 47.41 | 47.61 | 46.89 | 47.04 | 9,852,249 | -0.54(-1.14%) |
May 16, 2018 | 47.24 | 47.79 | 47.07 | 47.58 | 10,713,642 | +0.44(+0.93%) |
May 15, 2018 | 47.33 | 47.62 | 46.90 | 47.14 | 8,563,608 | -0.38(-0.80%) |
May 14, 2018 | 47.60 | 47.84 | 47.32 | 47.53 | 11,912,920 | -0.01(-0.02%) |
May 11, 2018 | 46.31 | 47.76 | 46.29 | 47.53 | 15,989,804 | +1.30(+2.81%) |
May 10, 2018 | 46.29 | 46.77 | 46.13 | 46.24 | 10,333,543 | +0.09(+0.19%) |
May 09, 2018 | 45.37 | 46.51 | 45.26 | 46.15 | 10,405,479 | +0.95(+2.10%) |
May 08, 2018 | 45.69 | 45.73 | 44.80 | 45.20 | 12,880,496 | -0.49(-1.08%) |
May 07, 2018 | 46.00 | 46.27 | 45.45 | 45.69 | 12,600,773 | -0.29(-0.64%) |
May 04, 2018 | 45.49 | 46.11 | 45.26 | 45.99 | 10,963,816 | +0.18(+0.38%) |
May 03, 2018 | 45.50 | 46.03 | 44.89 | 45.81 | 14,216,906 | +0.18(+0.40%) |
May 02, 2018 | 45.93 | 46.19 | 45.40 | 45.63 | 13,086,802 | -0.54(-1.17%) |
May 01, 2018 | 46.98 | 47.17 | 45.30 | 46.17 | 16,483,756 | -0.71(-1.51%) |
Apr 30, 2018 | 47.50 | 47.76 | 46.88 | 46.88 | 16,449,946 | -0.48(-1.01%) |
Apr 27, 2018 | 47.25 | 47.50 | 47.23 | 47.36 | 9,626,733 | +0.05(+0.10%) |
Apr 26, 2018 | 47.64 | 47.85 | 47.07 | 47.31 | 16,952,704 | -0.18(-0.37%) |
Apr 25, 2018 | 47.70 | 47.72 | 46.92 | 47.49 | 16,843,508 | -0.37(-0.77%) |
Apr 24, 2018 | 48.11 | 48.58 | 47.60 | 47.85 | 16,745,258 | -0.13(-0.27%) |
Apr 23, 2018 | 47.82 | 48.27 | 47.33 | 47.98 | 24,883,638 | +1.13(+2.41%) |
Apr 20, 2018 | 46.87 | 47.20 | 46.71 | 46.85 | 12,114,071 | +0.15(+0.32%) |
Apr 19, 2018 | 46.92 | 47.24 | 46.52 | 46.70 | 13,229,964 | -0.22(-0.48%) |
Apr 18, 2018 | 47.31 | 47.48 | 46.66 | 46.92 | 14,112,248 | -0.28(-0.59%) |
Apr 17, 2018 | 47.65 | 47.75 | 46.95 | 47.20 | 19,254,566 | +0.49(+1.06%) |
Apr 16, 2018 | 46.00 | 47.18 | 45.53 | 46.71 | 28,303,508 | +1.18(+2.59%) |
Apr 13, 2018 | 45.45 | 45.65 | 45.10 | 45.53 | 12,624,897 | +0.34(+0.76%) |
Apr 12, 2018 | 45.07 | 45.54 | 44.71 | 45.18 | 14,992,279 | +0.43(+0.96%) |
Apr 11, 2018 | 44.64 | 45.02 | 44.51 | 44.75 | 11,317,364 | -0.23(-0.51%) |
Apr 10, 2018 | 45.14 | 45.22 | 44.63 | 44.99 | 16,223,143 | +0.26(+0.59%) |
Apr 09, 2018 | 43.80 | 45.72 | 43.44 | 44.72 | 29,179,348 | +2.23(+5.25%) |
Apr 06, 2018 | 43.23 | 43.46 | 42.13 | 42.49 | 15,697,887 | -0.93(-2.15%) |
Apr 05, 2018 | 43.85 | 44.10 | 43.35 | 43.42 | 15,666,011 | -0.01(-0.02%) |
Apr 04, 2018 | 42.58 | 43.55 | 42.52 | 43.43 | 11,179,201 | +0.36(+0.83%) |
Apr 03, 2018 | 42.48 | 43.12 | 42.07 | 43.07 | 11,608,907 | +0.65(+1.54%) |
Apr 02, 2018 | 43.32 | 43.52 | 42.17 | 42.42 | 16,824,454 | -0.96(-2.20%) |
Mar 29, 2018 | 43.38 | 43.38 | 43.38 | 0 | -0.49(-1.13%) | |
Mar 28, 2018 | 43.04 | 44.07 | 43.02 | 43.87 | 15,939,709 | +1.07(+2.49%) |
Mar 27, 2018 | 42.99 | 43.44 | 42.58 | 42.80 | 20,317,920 | -0.23(-0.54%) |
Mar 26, 2018 | 43.04 | 43.13 | 42.18 | 43.03 | 12,520,015 | +0.50(+1.18%) |
Mar 23, 2018 | 43.26 | 43.57 | 42.48 | 42.53 | 14,868,393 | -0.57(-1.31%) |
Mar 22, 2018 | 43.19 | 43.78 | 43.02 | 43.10 | 16,040,015 | -0.45(-1.04%) |
Mar 21, 2018 | 43.61 | 44.02 | 43.33 | 43.55 | 12,569,106 | +0.04(+0.09%) |
Mar 20, 2018 | 43.60 | 43.75 | 43.29 | 43.51 | 9,769,673 | +0.01(+0.02%) |
Mar 19, 2018 | 44.32 | 44.34 | 43.19 | 43.50 | 14,848,244 | -0.83(-1.87%) |
Mar 16, 2018 | 43.95 | 44.48 | 43.86 | 44.33 | 26,373,844 | +0.33(+0.76%) |
Mar 15, 2018 | 43.76 | 44.38 | 43.71 | 44.00 | 12,653,638 | +0.36(+0.82%) |
Mar 14, 2018 | 44.01 | 44.14 | 43.25 | 43.64 | 14,009,943 | -0.07(-0.16%) |
Mar 13, 2018 | 44.00 | 44.01 | 43.42 | 43.71 | 14,833,444 | +0.01(+0.02%) |
Mar 12, 2018 | 44.00 | 44.31 | 43.61 | 43.70 | 13,620,212 | +0.17(+0.40%) |
Mar 09, 2018 | 43.44 | 43.57 | 43.18 | 43.53 | 11,168,500 | +0.30(+0.69%) |
Mar 08, 2018 | 43.04 | 43.28 | 42.91 | 43.23 | 9,264,167 | +0.23(+0.53%) |
Mar 07, 2018 | 43.09 | 42.43 | 43.00 | 14,316,475 | +0.13(+0.31%) | |
Mar 06, 2018 | 43.02 | 43.18 | 42.51 | 42.87 | 11,740,116 | -0.08(-0.18%) |
Mar 05, 2018 | 42.82 | 43.19 | 42.69 | 42.95 | 16,611,948 | +0.03(+0.07%) |
Mar 02, 2018 | 42.22 | 42.97 | 41.93 | 42.91 | 11,308,330 | +0.52(+1.23%) |