Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.47 | 60.11 | 59.28 | 59.92 | 7,675,841 | +0.55(+0.92%) |
Feb 27, 2019 | 58.90 | 59.43 | 58.88 | 59.37 | 4,501,003 | +0.35(+0.60%) |
Feb 26, 2019 | 59.91 | 60.00 | 58.57 | 59.02 | 5,454,872 | -0.98(-1.64%) |
Feb 25, 2019 | 60.00 | 60.10 | 59.38 | 60.01 | 4,695,922 | +0.06(+0.09%) |
Feb 22, 2019 | 59.54 | 59.95 | 59.17 | 59.95 | 4,029,942 | +0.57(+0.95%) |
Feb 21, 2019 | 58.59 | 59.46 | 58.56 | 59.38 | 4,965,440 | +0.64(+1.09%) |
Feb 20, 2019 | 58.71 | 58.94 | 58.50 | 58.74 | 7,117,555 | +0.00(+0.00%) |
Feb 19, 2019 | 58.53 | 58.86 | 58.32 | 58.74 | 7,612,656 | +0.22(+0.38%) |
Feb 15, 2019 | 58.50 | 58.77 | 58.32 | 58.52 | 5,836,788 | +0.29(+0.49%) |
Feb 14, 2019 | 58.52 | 58.86 | 58.16 | 58.23 | 4,559,466 | -0.28(-0.48%) |
Feb 13, 2019 | 58.30 | 58.64 | 58.07 | 58.51 | 9,056,228 | +0.04(+0.07%) |
Feb 12, 2019 | 58.27 | 58.78 | 57.83 | 58.47 | 4,930,950 | +0.31(+0.54%) |
Feb 11, 2019 | 58.21 | 58.60 | 57.91 | 58.16 | 4,351,609 | -0.19(-0.33%) |
Feb 08, 2019 | 58.00 | 58.37 | 57.79 | 58.35 | 5,208,843 | +0.30(+0.52%) |
Feb 07, 2019 | 57.36 | 58.05 | 57.03 | 58.05 | 4,253,483 | +0.70(+1.23%) |
Feb 06, 2019 | 57.34 | 57.49 | 56.93 | 57.35 | 3,622,742 | -0.11(-0.19%) |
Feb 05, 2019 | 56.96 | 57.51 | 56.75 | 57.46 | 5,059,131 | +0.38(+0.67%) |
Feb 04, 2019 | 56.60 | 57.28 | 56.32 | 57.07 | 7,434,240 | +0.38(+0.68%) |
Feb 01, 2019 | 56.25 | 57.00 | 55.93 | 56.69 | 6,372,219 | +0.58(+1.04%) |
Jan 31, 2019 | 55.47 | 56.40 | 55.15 | 56.11 | 10,587,246 | +0.64(+1.15%) |
Jan 30, 2019 | 54.72 | 55.68 | 54.72 | 55.47 | 6,967,946 | +0.60(+1.09%) |
Jan 29, 2019 | 54.96 | 55.08 | 54.55 | 54.87 | 7,224,116 | +0.26(+0.47%) |
Jan 28, 2019 | 55.10 | 55.30 | 54.54 | 54.61 | 9,990,406 | -0.63(-1.14%) |
Jan 25, 2019 | 54.97 | 55.54 | 54.97 | 55.24 | 7,037,721 | +0.02(+0.04%) |
Jan 24, 2019 | 55.57 | 55.68 | 54.71 | 55.22 | 6,218,366 | -0.24(-0.43%) |
Jan 23, 2019 | 54.80 | 55.50 | 54.78 | 55.46 | 6,266,380 | +0.67(+1.22%) |
Jan 22, 2019 | 54.87 | 55.10 | 54.34 | 54.79 | 6,862,733 | -0.14(-0.26%) |
Jan 18, 2019 | 55.23 | 55.28 | 54.56 | 54.93 | 5,194,821 | -0.14(-0.25%) |
Jan 17, 2019 | 54.93 | 55.32 | 54.75 | 55.07 | 5,238,296 | -0.02(-0.04%) |
Jan 16, 2019 | 54.87 | 55.14 | 54.41 | 55.09 | 6,991,156 | +0.07(+0.13%) |
Jan 15, 2019 | 53.93 | 55.08 | 53.85 | 55.02 | 7,237,038 | +0.73(+1.34%) |
Jan 14, 2019 | 55.40 | 55.41 | 54.09 | 54.29 | 9,075,496 | -1.50(-2.69%) |
Jan 11, 2019 | 56.86 | 57.07 | 55.45 | 55.80 | 7,030,085 | -1.64(-2.85%) |
Jan 10, 2019 | 57.78 | 58.23 | 56.44 | 57.43 | 9,096,773 | -0.26(-0.44%) |
Jan 09, 2019 | 57.72 | 58.11 | 57.28 | 57.69 | 4,990,347 | -0.10(-0.17%) |
Jan 08, 2019 | 57.12 | 57.82 | 56.86 | 57.78 | 6,827,113 | +0.66(+1.16%) |
Jan 07, 2019 | 57.43 | 57.82 | 56.75 | 57.12 | 6,270,924 | -0.56(-0.97%) |
Jan 04, 2019 | 56.45 | 57.86 | 56.43 | 57.68 | 5,717,609 | +1.09(+1.93%) |
Jan 03, 2019 | 56.83 | 57.17 | 56.14 | 56.59 | 7,842,678 | -0.27(-0.48%) |
Jan 02, 2019 | 57.03 | 57.10 | 56.10 | 56.86 | 7,984,491 | -0.22(-0.39%) |
Dec 31, 2018 | 58.57 | 58.79 | 56.79 | 57.08 | 14,782,257 | -1.44(-2.46%) |
Dec 28, 2018 | 58.63 | 59.13 | 58.26 | 58.52 | 5,813,127 | +0.01(+0.01%) |
Dec 27, 2018 | 57.75 | 58.51 | 57.02 | 58.51 | 11,822,836 | +0.76(+1.31%) |
Dec 26, 2018 | 56.95 | 57.75 | 56.04 | 57.75 | 5,728,719 | +0.94(+1.66%) |
Dec 24, 2018 | 59.83 | 60.29 | 56.56 | 56.81 | 4,400,626 | -3.01(-5.03%) |
Dec 21, 2018 | 60.35 | 61.43 | 59.54 | 59.82 | 11,651,543 | +0.06(+0.09%) |
Dec 20, 2018 | 59.48 | 60.44 | 58.93 | 59.77 | 10,050,235 | +0.57(+0.96%) |
Dec 19, 2018 | 59.30 | 59.54 | 58.71 | 59.20 | 9,033,639 | +0.42(+0.71%) |
Dec 18, 2018 | 59.59 | 60.20 | 58.66 | 58.78 | 7,105,791 | -0.33(-0.55%) |
Dec 17, 2018 | 61.50 | 61.62 | 58.83 | 59.11 | 10,790,861 | -2.33(-3.80%) |
Dec 14, 2018 | 60.82 | 61.66 | 60.35 | 61.44 | 11,369,118 | +0.69(+1.14%) |
Dec 13, 2018 | 60.25 | 61.05 | 60.25 | 60.75 | 6,182,336 | +0.63(+1.05%) |
Dec 12, 2018 | 61.02 | 61.24 | 60.06 | 60.12 | 6,354,883 | -0.79(-1.30%) |
Dec 11, 2018 | 60.86 | 61.20 | 60.68 | 60.91 | 4,995,917 | -0.02(-0.03%) |
Dec 10, 2018 | 60.51 | 60.98 | 58.99 | 60.92 | 7,241,430 | +0.53(+0.87%) |
Dec 07, 2018 | 59.89 | 61.00 | 59.49 | 60.40 | 6,550,863 | +0.66(+1.11%) |
Dec 06, 2018 | 59.71 | 59.83 | 58.60 | 59.73 | 6,877,265 | +0.24(+0.40%) |
Dec 04, 2018 | 59.54 | 60.39 | 59.27 | 59.50 | 6,903,054 | +0.15(+0.25%) |
Dec 03, 2018 | 58.55 | 59.41 | 58.17 | 59.35 | 5,602,148 | +0.50(+0.85%) |
Nov 30, 2018 | 58.29 | 58.87 | 58.12 | 58.85 | 6,832,922 | +0.59(+1.02%) |
Nov 29, 2018 | 58.42 | 58.46 | 57.77 | 58.26 | 4,862,640 | +0.34(+0.59%) |
Nov 28, 2018 | 58.38 | 58.52 | 57.52 | 57.92 | 4,500,542 | -0.62(-1.07%) |
Nov 27, 2018 | 58.32 | 58.70 | 57.99 | 58.54 | 5,882,377 | +0.09(+0.16%) |
Nov 26, 2018 | 57.71 | 58.48 | 57.67 | 58.45 | 3,967,243 | +0.70(+1.22%) |
Nov 23, 2018 | 57.95 | 58.03 | 57.48 | 57.74 | 1,666,455 | -0.20(-0.34%) |
Nov 21, 2018 | 57.94 | 57.94 | 57.94 | 0 | -1.03(-1.75%) | |
Nov 20, 2018 | 59.02 | 59.44 | 58.38 | 58.98 | 6,241,618 | +0.19(+0.32%) |
Nov 19, 2018 | 58.07 | 58.80 | 57.94 | 58.79 | 3,988,481 | +0.64(+1.10%) |
Nov 16, 2018 | 58.54 | 58.72 | 57.86 | 58.15 | 4,662,758 | +0.13(+0.22%) |
Nov 15, 2018 | 57.82 | 58.13 | 57.22 | 58.02 | 6,037,965 | -0.16(-0.27%) |
Nov 14, 2018 | 58.23 | 58.97 | 57.87 | 58.18 | 5,571,484 | -0.29(-0.50%) |
Nov 13, 2018 | 58.00 | 58.59 | 57.63 | 58.47 | 3,572,321 | +0.47(+0.80%) |
Nov 12, 2018 | 57.14 | 58.67 | 57.14 | 58.01 | 5,103,843 | +0.93(+1.63%) |
Nov 09, 2018 | 56.29 | 57.22 | 56.17 | 57.07 | 3,396,333 | +0.81(+1.45%) |
Nov 08, 2018 | 56.31 | 56.57 | 55.55 | 56.26 | 2,589,596 | +0.03(+0.06%) |
Nov 07, 2018 | 56.00 | 56.29 | 55.64 | 56.23 | 3,582,101 | +0.40(+0.72%) |
Nov 06, 2018 | 55.57 | 55.92 | 55.30 | 55.83 | 3,119,617 | +0.35(+0.63%) |
Nov 05, 2018 | 55.30 | 55.87 | 55.06 | 55.48 | 4,257,483 | +0.27(+0.49%) |
Nov 02, 2018 | 55.61 | 55.81 | 54.27 | 55.21 | 5,973,996 | -0.35(-0.63%) |
Nov 01, 2018 | 56.73 | 57.22 | 55.28 | 55.56 | 6,430,197 | -0.86(-1.53%) |
Oct 31, 2018 | 57.18 | 57.36 | 56.33 | 56.42 | 4,778,614 | -1.12(-1.95%) |
Oct 30, 2018 | 57.29 | 57.62 | 56.65 | 57.54 | 4,841,009 | +0.51(+0.89%) |
Oct 29, 2018 | 56.76 | 57.50 | 56.62 | 57.03 | 4,358,236 | +0.42(+0.74%) |
Oct 26, 2018 | 57.74 | 58.12 | 56.09 | 56.62 | 4,862,520 | -0.84(-1.46%) |
Oct 25, 2018 | 58.50 | 58.54 | 57.26 | 57.45 | 3,491,639 | -1.15(-1.97%) |
Oct 24, 2018 | 57.83 | 58.97 | 57.57 | 58.61 | 4,853,429 | +1.01(+1.76%) |
Oct 23, 2018 | 58.03 | 58.45 | 57.50 | 57.59 | 4,083,281 | -0.28(-0.49%) |
Oct 22, 2018 | 58.28 | 58.37 | 57.56 | 57.88 | 4,019,964 | -0.18(-0.31%) |
Oct 19, 2018 | 57.01 | 58.45 | 57.01 | 58.06 | 5,448,260 | +1.00(+1.76%) |
Oct 18, 2018 | 57.13 | 57.50 | 56.84 | 57.06 | 2,833,731 | -0.06(-0.10%) |
Oct 17, 2018 | 56.99 | 57.32 | 56.63 | 57.11 | 2,725,997 | +0.00(+0.00%) |
Oct 16, 2018 | 56.50 | 57.37 | 56.48 | 57.11 | 2,738,764 | +0.55(+0.96%) |
Oct 15, 2018 | 56.33 | 56.80 | 56.10 | 56.57 | 4,276,506 | +0.19(+0.34%) |
Oct 12, 2018 | 56.60 | 56.88 | 55.92 | 56.38 | 3,939,159 | -0.32(-0.57%) |
Oct 11, 2018 | 58.05 | 58.06 | 56.55 | 56.70 | 4,334,663 | -1.13(-1.95%) |
Oct 10, 2018 | 58.00 | 58.50 | 57.63 | 57.83 | 4,637,065 | -0.12(-0.20%) |
Oct 09, 2018 | 58.00 | 58.36 | 57.67 | 57.95 | 4,676,621 | +0.29(+0.51%) |
Oct 08, 2018 | 56.92 | 58.22 | 56.81 | 57.66 | 4,753,861 | +0.90(+1.59%) |
Oct 05, 2018 | 55.86 | 56.99 | 55.76 | 56.76 | 4,503,759 | +0.92(+1.64%) |
Oct 04, 2018 | 55.43 | 56.01 | 54.97 | 55.84 | 3,065,155 | +0.32(+0.57%) |
Oct 03, 2018 | 55.97 | 56.20 | 55.05 | 55.52 | 3,866,032 | -0.47(-0.83%) |
Oct 02, 2018 | 55.57 | 56.07 | 55.48 | 55.99 | 2,411,735 | +0.62(+1.11%) |
Oct 01, 2018 | 55.39 | 55.61 | 55.14 | 55.37 | 2,183,859 | -0.14(-0.26%) |
Sep 28, 2018 | 54.66 | 55.52 | 54.62 | 55.52 | 3,918,904 | +0.90(+1.65%) |
Sep 27, 2018 | 54.38 | 54.89 | 54.16 | 54.62 | 5,669,289 | +0.25(+0.47%) |
Sep 26, 2018 | 55.11 | 55.30 | 54.28 | 54.36 | 3,747,238 | -0.58(-1.05%) |
Sep 25, 2018 | 55.45 | 55.54 | 54.85 | 54.94 | 4,648,548 | -0.42(-0.76%) |
Sep 24, 2018 | 55.86 | 56.05 | 55.32 | 55.36 | 4,046,721 | -0.61(-1.09%) |
Sep 21, 2018 | 55.65 | 56.14 | 55.34 | 55.97 | 7,072,814 | +0.42(+0.75%) |
Sep 20, 2018 | 55.65 | 55.67 | 54.69 | 55.55 | 6,512,181 | -0.24(-0.42%) |
Sep 19, 2018 | 57.23 | 57.23 | 55.60 | 55.79 | 3,752,307 | -1.03(-1.81%) |
Sep 18, 2018 | 56.97 | 57.10 | 56.51 | 56.81 | 3,011,845 | -0.06(-0.10%) |
Sep 17, 2018 | 56.73 | 57.00 | 56.39 | 56.87 | 3,030,419 | +0.10(+0.18%) |
Sep 14, 2018 | 56.84 | 56.97 | 56.23 | 56.77 | 2,887,307 | -0.25(-0.44%) |
Sep 13, 2018 | 56.60 | 57.08 | 56.37 | 57.02 | 3,397,851 | +0.48(+0.85%) |
Sep 12, 2018 | 56.51 | 57.07 | 56.38 | 56.54 | 2,573,734 | -0.02(-0.04%) |
Sep 11, 2018 | 57.07 | 57.29 | 56.55 | 56.56 | 3,873,304 | -0.54(-0.94%) |
Sep 10, 2018 | 56.68 | 57.17 | 56.62 | 57.10 | 2,554,544 | +0.65(+1.15%) |
Sep 07, 2018 | 56.65 | 56.83 | 56.11 | 56.45 | 2,712,104 | -0.62(-1.09%) |
Sep 06, 2018 | 56.35 | 57.31 | 56.25 | 57.07 | 3,763,355 | +0.50(+0.89%) |
Sep 05, 2018 | 55.61 | 56.63 | 55.57 | 56.57 | 4,041,919 | +0.95(+1.71%) |
Sep 04, 2018 | 55.26 | 55.71 | 55.24 | 55.62 | 2,555,686 | +0.36(+0.65%) |
Aug 31, 2018 | 55.26 | 55.26 | 55.26 | 0 | -0.16(-0.30%) | |
Aug 30, 2018 | 55.63 | 55.94 | 55.21 | 55.42 | 3,835,099 | -0.14(-0.25%) |
Aug 29, 2018 | 55.53 | 55.66 | 55.22 | 55.56 | 3,450,341 | +0.24(+0.44%) |
Aug 28, 2018 | 55.63 | 55.67 | 55.23 | 55.32 | 2,331,974 | -0.31(-0.56%) |
Aug 27, 2018 | 55.97 | 56.02 | 55.32 | 55.63 | 1,943,187 | -0.30(-0.54%) |
Aug 24, 2018 | 55.65 | 55.96 | 55.38 | 55.94 | 1,822,662 | +0.45(+0.80%) |
Aug 23, 2018 | 55.55 | 55.79 | 55.37 | 55.49 | 2,052,755 | -0.17(-0.31%) |
Aug 22, 2018 | 55.92 | 55.95 | 55.42 | 55.67 | 2,674,867 | -0.26(-0.46%) |
Aug 21, 2018 | 56.06 | 56.21 | 55.72 | 55.92 | 2,506,240 | -0.12(-0.22%) |
Aug 20, 2018 | 56.16 | 56.30 | 55.89 | 56.05 | 2,653,007 | +0.02(+0.04%) |
Aug 17, 2018 | 55.65 | 56.25 | 55.59 | 56.02 | 3,650,703 | +0.48(+0.87%) |
Aug 16, 2018 | 54.86 | 55.59 | 54.61 | 55.54 | 3,635,028 | +0.69(+1.25%) |
Aug 15, 2018 | 54.54 | 55.35 | 54.50 | 54.85 | 5,809,384 | +0.46(+0.85%) |
Aug 14, 2018 | 54.57 | 54.64 | 54.27 | 54.39 | 5,794,339 | -0.12(-0.23%) |
Aug 13, 2018 | 55.13 | 55.13 | 54.45 | 54.52 | 6,897,112 | -0.68(-1.23%) |
Aug 10, 2018 | 55.73 | 56.04 | 55.12 | 55.20 | 3,296,339 | -0.27(-0.48%) |
Aug 09, 2018 | 55.22 | 55.54 | 55.03 | 55.46 | 1,900,858 | +0.24(+0.44%) |
Aug 08, 2018 | 55.45 | 55.57 | 54.96 | 55.22 | 3,552,547 | -0.27(-0.49%) |
Aug 07, 2018 | 55.81 | 55.81 | 55.10 | 55.49 | 3,826,770 | -0.53(-0.95%) |
Aug 06, 2018 | 56.27 | 56.60 | 55.83 | 56.02 | 3,106,574 | -0.29(-0.51%) |
Aug 03, 2018 | 55.53 | 56.52 | 55.34 | 56.31 | 3,272,135 | +0.77(+1.38%) |
Aug 02, 2018 | 54.83 | 55.60 | 54.72 | 55.55 | 3,706,093 | +0.64(+1.17%) |
Aug 01, 2018 | 55.41 | 55.60 | 54.42 | 54.91 | 6,065,434 | -1.09(-1.94%) |
Jul 31, 2018 | 55.72 | 56.03 | 55.26 | 55.99 | 5,776,933 | +0.41(+0.73%) |
Jul 30, 2018 | 55.58 | 55.78 | 55.14 | 55.59 | 3,724,698 | -0.05(-0.10%) |
Jul 27, 2018 | 55.87 | 56.00 | 55.31 | 55.64 | 3,314,397 | -0.19(-0.34%) |
Jul 26, 2018 | 55.80 | 55.90 | 55.43 | 55.83 | 4,217,175 | +0.37(+0.66%) |
Jul 25, 2018 | 55.38 | 55.83 | 55.03 | 55.46 | 2,910,723 | +0.09(+0.17%) |
Jul 24, 2018 | 55.11 | 55.53 | 54.56 | 55.37 | 4,192,340 | -0.06(-0.11%) |
Jul 23, 2018 | 55.75 | 55.83 | 55.06 | 55.43 | 3,728,444 | -0.22(-0.39%) |
Jul 20, 2018 | 55.99 | 56.29 | 55.52 | 55.65 | 5,287,919 | -0.57(-1.01%) |
Jul 19, 2018 | 56.17 | 56.53 | 55.84 | 56.22 | 8,126,122 | +1.60(+2.93%) |
Jul 18, 2018 | 54.78 | 54.93 | 54.33 | 54.62 | 2,534,633 | -0.34(-0.61%) |
Jul 17, 2018 | 54.66 | 55.09 | 54.47 | 54.96 | 3,867,809 | +0.39(+0.72%) |
Jul 16, 2018 | 54.65 | 54.70 | 54.27 | 54.56 | 3,515,274 | -0.09(-0.16%) |
Jul 13, 2018 | 54.80 | 55.17 | 54.31 | 54.65 | 3,297,504 | -0.05(-0.10%) |
Jul 12, 2018 | 54.43 | 54.79 | 54.30 | 54.71 | 6,025,640 | +0.39(+0.72%) |
Jul 11, 2018 | 53.96 | 54.44 | 53.90 | 54.31 | 4,613,396 | +0.37(+0.69%) |
Jul 10, 2018 | 53.01 | 54.15 | 52.55 | 53.94 | 4,596,886 | +0.78(+1.47%) |
Jul 09, 2018 | 54.68 | 54.74 | 52.98 | 53.16 | 4,163,359 | -1.51(-2.77%) |
Jul 06, 2018 | 54.44 | 54.73 | 54.33 | 54.67 | 3,309,011 | +0.22(+0.40%) |
Jul 05, 2018 | 54.26 | 54.46 | 53.87 | 54.46 | 4,478,310 | +0.34(+0.62%) |
Jul 03, 2018 | 54.12 | 54.12 | 54.12 | 0 | +0.67(+1.26%) | |
Jul 02, 2018 | 53.28 | 53.57 | 52.74 | 53.45 | 3,366,534 | +0.21(+0.40%) |
Jun 29, 2018 | 53.40 | 53.50 | 52.88 | 53.24 | 3,978,657 | -0.23(-0.42%) |
Jun 28, 2018 | 53.22 | 53.68 | 53.10 | 53.46 | 4,712,287 | +0.34(+0.65%) |
Jun 27, 2018 | 52.66 | 53.27 | 52.50 | 53.12 | 3,680,235 | +0.38(+0.73%) |
Jun 26, 2018 | 52.86 | 53.12 | 52.56 | 52.74 | 4,739,218 | -0.27(-0.50%) |
Jun 25, 2018 | 52.38 | 53.08 | 52.36 | 53.00 | 4,531,593 | +0.73(+1.40%) |
Jun 22, 2018 | 52.15 | 52.37 | 51.98 | 52.27 | 4,514,497 | +0.27(+0.51%) |
Jun 21, 2018 | 51.86 | 52.32 | 51.79 | 52.00 | 5,109,836 | +0.13(+0.26%) |
Jun 20, 2018 | 52.32 | 52.39 | 51.70 | 51.87 | 6,708,933 | -0.40(-0.76%) |
Jun 19, 2018 | 51.57 | 52.30 | 51.54 | 52.27 | 8,669,079 | +0.73(+1.42%) |
Jun 18, 2018 | 51.92 | 51.95 | 51.45 | 51.54 | 6,574,153 | -0.24(-0.47%) |
Jun 15, 2018 | 51.82 | 51.16 | 51.78 | 12,454,169 | +0.62(+1.21%) | |
Jun 14, 2018 | 50.32 | 51.28 | 50.13 | 51.16 | 7,182,312 | +0.94(+1.88%) |
Jun 13, 2018 | 50.61 | 50.87 | 50.03 | 50.22 | 6,425,228 | -0.45(-0.89%) |
Jun 12, 2018 | 49.29 | 50.79 | 49.23 | 50.67 | 9,659,660 | +1.31(+2.66%) |
Jun 11, 2018 | 49.04 | 49.56 | 48.94 | 49.36 | 6,857,719 | +0.48(+0.97%) |
Jun 08, 2018 | 48.81 | 49.07 | 48.67 | 48.88 | 4,057,776 | +0.16(+0.34%) |
Jun 07, 2018 | 48.25 | 49.34 | 48.22 | 48.72 | 5,417,063 | +0.50(+1.04%) |
Jun 06, 2018 | 48.04 | 48.22 | 5,630,526 | -0.80(-1.63%) | ||
Jun 05, 2018 | 48.88 | 49.16 | 48.71 | 49.01 | 4,477,154 | +0.10(+0.21%) |
Jun 04, 2018 | 49.58 | 49.86 | 48.85 | 48.91 | 3,585,131 | -0.56(-1.14%) |
Jun 01, 2018 | 50.07 | 50.25 | 49.24 | 49.47 | 4,360,962 | -0.65(-1.29%) |
May 31, 2018 | 49.51 | 50.31 | 49.32 | 50.12 | 5,676,847 | +0.39(+0.79%) |
May 30, 2018 | 49.70 | 49.86 | 49.28 | 49.73 | 5,990,668 | +0.14(+0.28%) |
May 29, 2018 | 49.40 | 49.83 | 49.22 | 49.59 | 6,286,561 | +0.13(+0.26%) |
May 25, 2018 | 49.46 | 49.46 | 49.46 | 0 | +0.13(+0.27%) | |
May 24, 2018 | 49.25 | 49.41 | 49.04 | 49.33 | 5,640,207 | +0.07(+0.14%) |
May 23, 2018 | 49.20 | 49.50 | 49.04 | 49.26 | 6,629,265 | +0.07(+0.14%) |
May 22, 2018 | 49.11 | 49.63 | 49.00 | 49.19 | 4,355,912 | +0.08(+0.16%) |
May 21, 2018 | 48.86 | 49.20 | 48.73 | 49.11 | 4,626,449 | +0.33(+0.68%) |
May 18, 2018 | 49.20 | 49.30 | 48.49 | 48.78 | 5,443,228 | -0.30(-0.61%) |
May 17, 2018 | 49.24 | 49.30 | 48.93 | 49.08 | 3,608,363 | -0.07(-0.14%) |
May 16, 2018 | 49.61 | 49.77 | 48.83 | 49.15 | 5,718,025 | -0.58(-1.16%) |
May 15, 2018 | 49.41 | 49.76 | 49.17 | 49.73 | 5,969,230 | +0.22(+0.45%) |
May 14, 2018 | 49.95 | 50.01 | 49.30 | 49.50 | 5,571,316 | -0.36(-0.73%) |
May 11, 2018 | 49.38 | 49.93 | 49.33 | 49.87 | 3,809,014 | +0.49(+1.00%) |
May 10, 2018 | 48.53 | 49.43 | 48.47 | 49.37 | 4,777,969 | +1.07(+2.22%) |
May 09, 2018 | 48.79 | 48.82 | 48.02 | 48.30 | 4,718,061 | -0.36(-0.74%) |
May 08, 2018 | 50.11 | 50.11 | 48.56 | 48.66 | 4,463,497 | -1.50(-2.98%) |
May 07, 2018 | 50.55 | 50.77 | 50.09 | 50.16 | 3,513,495 | -0.38(-0.75%) |
May 04, 2018 | 50.70 | 51.20 | 50.46 | 50.54 | 3,109,433 | +0.03(+0.06%) |
May 03, 2018 | 50.95 | 50.95 | 50.10 | 50.51 | 3,837,310 | -0.51(-1.00%) |
May 02, 2018 | 51.15 | 51.33 | 50.78 | 51.01 | 3,367,681 | -0.06(-0.12%) |
May 01, 2018 | 51.30 | 51.40 | 50.93 | 51.08 | 4,994,983 | -0.22(-0.44%) |
Apr 30, 2018 | 51.28 | 51.48 | 51.12 | 51.30 | 4,754,344 | +0.16(+0.32%) |
Apr 27, 2018 | 50.12 | 51.37 | 50.09 | 51.14 | 7,160,628 | +1.04(+2.08%) |
Apr 26, 2018 | 49.91 | 50.24 | 49.43 | 50.10 | 5,995,432 | +0.15(+0.31%) |
Apr 25, 2018 | 49.83 | 50.20 | 49.56 | 49.94 | 4,443,056 | +0.02(+0.03%) |
Apr 24, 2018 | 50.09 | 50.19 | 49.49 | 49.93 | 6,252,852 | -0.08(-0.17%) |
Apr 23, 2018 | 50.29 | 50.49 | 49.90 | 50.01 | 4,717,990 | -0.34(-0.67%) |
Apr 20, 2018 | 51.01 | 51.01 | 50.17 | 50.35 | 5,708,004 | -0.56(-1.11%) |
Apr 19, 2018 | 50.70 | 51.49 | 50.58 | 50.91 | 6,490,492 | -0.01(-0.02%) |
Apr 18, 2018 | 50.78 | 51.48 | 50.74 | 50.92 | 5,976,424 | +0.29(+0.58%) |
Apr 17, 2018 | 50.04 | 50.95 | 49.87 | 50.63 | 6,134,830 | +0.74(+1.48%) |
Apr 16, 2018 | 49.39 | 50.02 | 49.27 | 49.89 | 6,512,416 | +0.61(+1.24%) |
Apr 13, 2018 | 49.38 | 49.71 | 49.23 | 49.28 | 7,114,487 | -0.10(-0.20%) |
Apr 12, 2018 | 50.14 | 50.20 | 49.26 | 49.38 | 6,042,538 | -0.62(-1.25%) |
Apr 11, 2018 | 50.41 | 50.58 | 49.91 | 50.01 | 6,335,249 | -0.48(-0.95%) |
Apr 10, 2018 | 51.16 | 51.27 | 50.37 | 50.48 | 7,525,365 | -0.67(-1.31%) |
Apr 09, 2018 | 51.02 | 51.69 | 50.90 | 51.15 | 5,971,071 | +0.12(+0.23%) |
Apr 06, 2018 | 51.89 | 52.00 | 50.95 | 51.04 | 6,767,391 | -0.86(-1.66%) |
Apr 05, 2018 | 51.60 | 52.17 | 51.15 | 51.90 | 5,809,839 | +0.30(+0.58%) |
Apr 04, 2018 | 51.82 | 52.06 | 51.22 | 51.60 | 5,567,712 | -0.29(-0.56%) |
Apr 03, 2018 | 51.78 | 52.12 | 51.56 | 51.89 | 7,904,843 | +0.19(+0.36%) |
Apr 02, 2018 | 52.12 | 52.46 | 51.39 | 51.71 | 8,665,883 | -0.26(-0.50%) |
Mar 29, 2018 | 51.97 | 51.97 | 51.97 | 0 | -0.28(-0.53%) | |
Mar 28, 2018 | 51.64 | 52.74 | 51.63 | 52.25 | 16,007,166 | -1.10(-2.07%) |
Mar 27, 2018 | 52.51 | 53.99 | 52.36 | 53.35 | 5,558,709 | +0.86(+1.64%) |
Mar 26, 2018 | 52.04 | 52.56 | 51.94 | 52.49 | 4,086,266 | +0.62(+1.19%) |
Mar 23, 2018 | 52.28 | 53.19 | 51.77 | 51.87 | 6,431,064 | -0.44(-0.84%) |
Mar 22, 2018 | 52.08 | 52.93 | 51.89 | 52.31 | 8,968,692 | +0.18(+0.34%) |
Mar 21, 2018 | 52.76 | 53.10 | 52.11 | 52.13 | 7,792,488 | -0.62(-1.18%) |
Mar 20, 2018 | 53.06 | 53.46 | 52.58 | 52.76 | 7,090,463 | -0.54(-1.01%) |
Mar 19, 2018 | 54.05 | 54.31 | 52.91 | 53.30 | 10,670,869 | -1.13(-2.07%) |
Mar 16, 2018 | 54.54 | 54.69 | 53.90 | 54.42 | 16,124,398 | -0.49(-0.88%) |
Mar 15, 2018 | 56.71 | 57.30 | 54.66 | 54.91 | 10,489,402 | -1.76(-3.10%) |
Mar 14, 2018 | 56.38 | 56.69 | 56.09 | 56.66 | 4,369,204 | +0.40(+0.71%) |
Mar 13, 2018 | 56.42 | 56.47 | 56.09 | 56.26 | 5,310,845 | +0.02(+0.04%) |
Mar 12, 2018 | 56.17 | 56.50 | 56.06 | 56.24 | 6,205,607 | +0.08(+0.14%) |
Mar 09, 2018 | 56.19 | 56.28 | 55.82 | 56.16 | 5,384,357 | +0.03(+0.05%) |
Mar 08, 2018 | 55.88 | 56.30 | 55.79 | 56.13 | 5,876,200 | -0.05(-0.08%) |
Mar 07, 2018 | 56.36 | 55.74 | 56.18 | 3,072,775 | -0.02(-0.04%) | |
Mar 06, 2018 | 56.71 | 56.81 | 56.06 | 56.20 | 3,142,120 | -0.60(-1.06%) |
Mar 05, 2018 | 55.97 | 56.96 | 55.66 | 56.80 | 4,400,774 | +0.92(+1.66%) |
Mar 02, 2018 | 55.78 | 56.38 | 55.42 | 55.88 | 4,587,637 | +0.12(+0.21%) |