Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.17 | 53.70 | 53.10 | 53.58 | 11,280,501 | +0.48(+0.91%) |
Apr 29, 2019 | 53.26 | 53.37 | 52.92 | 53.10 | 8,058,882 | -0.28(-0.53%) |
Apr 26, 2019 | 52.87 | 53.39 | 52.31 | 53.38 | 23,961,090 | -0.66(-1.22%) |
Apr 25, 2019 | 54.81 | 54.95 | 53.67 | 54.04 | 21,669,822 | -1.09(-1.97%) |
Apr 24, 2019 | 54.61 | 55.64 | 54.60 | 55.13 | 15,014,810 | +0.47(+0.85%) |
Apr 23, 2019 | 54.44 | 54.80 | 54.30 | 54.66 | 10,732,922 | +0.44(+0.81%) |
Apr 22, 2019 | 53.96 | 54.33 | 53.83 | 54.22 | 11,141,924 | -0.04(-0.08%) |
Apr 18, 2019 | 54.31 | 54.40 | 53.97 | 54.26 | 12,566,772 | +0.08(+0.14%) |
Apr 17, 2019 | 54.45 | 54.77 | 53.87 | 54.19 | 18,484,196 | +0.79(+1.48%) |
Apr 16, 2019 | 52.49 | 53.41 | 52.47 | 53.40 | 15,016,917 | +1.27(+2.44%) |
Apr 15, 2019 | 52.49 | 52.53 | 51.82 | 52.12 | 10,149,125 | -0.38(-0.72%) |
Apr 12, 2019 | 52.29 | 52.50 | 52.06 | 52.50 | 8,444,961 | +0.73(+1.41%) |
Apr 11, 2019 | 51.83 | 52.10 | 51.62 | 51.77 | 9,258,026 | -0.05(-0.10%) |
Apr 10, 2019 | 51.30 | 51.98 | 51.27 | 51.83 | 13,543,926 | +0.41(+0.81%) |
Apr 09, 2019 | 51.69 | 51.69 | 51.20 | 51.41 | 11,414,543 | -0.57(-1.09%) |
Apr 08, 2019 | 51.60 | 52.03 | 51.53 | 51.98 | 8,493,224 | +0.11(+0.20%) |
Apr 05, 2019 | 51.78 | 51.93 | 51.48 | 51.87 | 10,079,322 | +0.39(+0.75%) |
Apr 04, 2019 | 51.20 | 51.80 | 51.14 | 51.48 | 14,357,505 | +0.06(+0.11%) |
Apr 03, 2019 | 51.07 | 51.85 | 50.96 | 51.43 | 19,655,928 | +1.17(+2.33%) |
Apr 02, 2019 | 50.23 | 50.38 | 49.96 | 50.26 | 7,469,399 | +0.04(+0.08%) |
Apr 01, 2019 | 49.75 | 50.26 | 49.54 | 50.22 | 12,881,642 | +1.21(+2.46%) |
Mar 29, 2019 | 48.80 | 49.11 | 48.70 | 49.01 | 12,131,983 | +0.78(+1.62%) |
Mar 28, 2019 | 48.40 | 48.77 | 47.93 | 48.23 | 15,341,068 | -0.09(-0.19%) |
Mar 27, 2019 | 49.08 | 49.23 | 47.99 | 48.32 | 17,224,236 | -0.71(-1.46%) |
Mar 26, 2019 | 49.12 | 49.42 | 48.69 | 49.03 | 10,498,212 | +0.45(+0.93%) |
Mar 25, 2019 | 48.89 | 49.29 | 48.20 | 48.58 | 12,621,823 | -0.62(-1.26%) |
Mar 22, 2019 | 50.36 | 50.47 | 49.16 | 49.20 | 19,673,088 | -1.45(-2.86%) |
Mar 21, 2019 | 49.15 | 50.98 | 49.15 | 50.65 | 20,198,106 | +1.69(+3.45%) |
Mar 20, 2019 | 49.44 | 49.63 | 48.68 | 48.96 | 12,603,930 | -0.42(-0.86%) |
Mar 19, 2019 | 49.19 | 49.54 | 49.05 | 49.39 | 14,807,459 | +0.56(+1.15%) |
Mar 18, 2019 | 49.00 | 49.27 | 48.53 | 48.82 | 10,299,190 | -0.13(-0.27%) |
Mar 15, 2019 | 48.28 | 49.37 | 48.26 | 48.96 | 18,294,306 | +1.28(+2.68%) |
Mar 14, 2019 | 47.89 | 48.16 | 47.66 | 47.68 | 9,446,987 | -0.27(-0.56%) |
Mar 13, 2019 | 48.02 | 48.31 | 47.87 | 47.95 | 9,667,163 | +0.19(+0.41%) |
Mar 12, 2019 | 47.67 | 47.98 | 47.33 | 47.76 | 9,371,225 | +0.24(+0.49%) |
Mar 11, 2019 | 46.77 | 47.75 | 46.70 | 47.52 | 12,962,605 | +0.99(+2.13%) |
Mar 08, 2019 | 45.83 | 46.57 | 45.65 | 46.53 | 10,961,483 | -0.01(-0.03%) |
Mar 07, 2019 | 46.78 | 46.87 | 46.28 | 46.54 | 13,859,473 | -0.51(-1.09%) |
Mar 06, 2019 | 47.80 | 47.80 | 47.03 | 47.05 | 10,103,056 | -0.81(-1.69%) |
Mar 05, 2019 | 47.94 | 48.14 | 47.61 | 47.86 | 9,000,598 | -0.23(-0.47%) |
Mar 04, 2019 | 48.39 | 48.53 | 47.47 | 48.09 | 9,824,342 | +0.02(+0.05%) |
Mar 01, 2019 | 48.05 | 48.30 | 47.58 | 48.06 | 9,605,698 | +0.44(+0.92%) |
Feb 28, 2019 | 47.39 | 47.76 | 47.27 | 47.63 | 9,739,413 | -0.02(-0.05%) |
Feb 27, 2019 | 47.92 | 47.92 | 47.11 | 47.65 | 12,658,127 | -0.49(-1.02%) |
Feb 26, 2019 | 48.28 | 48.46 | 48.00 | 48.14 | 7,553,716 | -0.31(-0.65%) |
Feb 25, 2019 | 48.70 | 48.98 | 48.40 | 48.46 | 10,679,055 | +0.44(+0.91%) |
Feb 22, 2019 | 47.76 | 48.08 | 47.66 | 48.02 | 10,051,551 | +0.67(+1.42%) |
Feb 21, 2019 | 47.59 | 47.74 | 47.20 | 47.35 | 10,092,561 | -0.29(-0.62%) |
Feb 20, 2019 | 47.44 | 47.95 | 47.44 | 47.64 | 9,637,374 | +0.43(+0.91%) |
Feb 19, 2019 | 47.09 | 47.51 | 47.08 | 47.21 | 7,584,557 | -0.06(-0.12%) |
Feb 15, 2019 | 47.36 | 47.46 | 46.94 | 47.27 | 10,729,335 | +0.24(+0.51%) |
Feb 14, 2019 | 46.69 | 47.34 | 46.68 | 47.03 | 9,528,751 | +0.14(+0.29%) |
Feb 13, 2019 | 46.94 | 47.24 | 46.75 | 46.89 | 8,664,477 | +0.11(+0.24%) |
Feb 12, 2019 | 46.35 | 46.90 | 46.29 | 46.78 | 12,486,874 | +1.02(+2.23%) |
Feb 11, 2019 | 45.69 | 45.87 | 45.39 | 45.76 | 7,503,529 | +0.20(+0.44%) |
Feb 08, 2019 | 44.93 | 45.65 | 44.76 | 45.56 | 12,795,665 | -0.12(-0.27%) |
Feb 07, 2019 | 46.04 | 46.30 | 45.29 | 45.69 | 19,759,296 | -1.00(-2.15%) |
Feb 06, 2019 | 46.17 | 47.00 | 46.11 | 46.69 | 18,005,068 | +1.13(+2.48%) |
Feb 05, 2019 | 45.29 | 45.73 | 45.17 | 45.56 | 15,904,534 | +0.25(+0.56%) |
Feb 04, 2019 | 45.06 | 45.31 | 44.70 | 45.31 | 10,035,904 | +0.22(+0.49%) |
Feb 01, 2019 | 44.63 | 45.28 | 44.56 | 45.09 | 12,524,898 | +0.57(+1.27%) |
Jan 31, 2019 | 44.37 | 44.85 | 44.03 | 44.52 | 12,230,084 | -0.03(-0.07%) |
Jan 30, 2019 | 43.96 | 44.70 | 43.53 | 44.55 | 13,298,411 | +1.31(+3.03%) |
Jan 29, 2019 | 43.88 | 44.01 | 43.17 | 43.24 | 11,856,420 | -0.58(-1.33%) |
Jan 28, 2019 | 42.94 | 44.12 | 42.94 | 43.82 | 17,645,752 | -0.83(-1.87%) |
Jan 25, 2019 | 43.99 | 44.82 | 43.68 | 44.66 | 19,714,960 | +0.82(+1.86%) |
Jan 24, 2019 | 42.46 | 44.01 | 42.46 | 43.84 | 27,416,952 | +2.44(+5.89%) |
Jan 23, 2019 | 41.86 | 42.03 | 41.01 | 41.40 | 12,721,397 | -0.17(-0.40%) |
Jan 22, 2019 | 42.41 | 42.42 | 41.27 | 41.57 | 15,583,532 | -1.24(-2.90%) |
Jan 18, 2019 | 42.16 | 43.01 | 41.97 | 42.81 | 18,074,524 | +1.03(+2.47%) |
Jan 17, 2019 | 40.98 | 42.00 | 40.74 | 41.78 | 17,172,160 | +0.51(+1.24%) |
Jan 16, 2019 | 41.69 | 41.92 | 41.24 | 41.27 | 11,947,376 | -0.33(-0.79%) |
Jan 15, 2019 | 41.76 | 42.10 | 41.40 | 41.59 | 12,458,189 | +0.11(+0.27%) |
Jan 14, 2019 | 41.67 | 41.77 | 41.32 | 41.48 | 10,806,337 | -0.72(-1.71%) |
Jan 11, 2019 | 41.60 | 42.56 | 41.51 | 42.21 | 14,468,862 | +0.35(+0.83%) |
Jan 10, 2019 | 41.14 | 41.90 | 41.00 | 41.86 | 12,410,161 | +0.43(+1.03%) |
Jan 09, 2019 | 40.84 | 41.65 | 40.84 | 41.43 | 19,369,924 | +1.03(+2.56%) |
Jan 08, 2019 | 40.98 | 41.02 | 39.86 | 40.40 | 14,394,356 | -0.24(-0.58%) |
Jan 07, 2019 | 40.06 | 40.96 | 39.84 | 40.63 | 12,101,659 | +0.77(+1.93%) |
Jan 04, 2019 | 38.75 | 40.02 | 38.67 | 39.86 | 19,688,274 | +1.77(+4.66%) |
Jan 03, 2019 | 39.46 | 39.76 | 38.05 | 38.09 | 20,118,284 | -2.43(-6.01%) |
Jan 02, 2019 | 39.40 | 40.81 | 39.29 | 40.52 | 15,495,110 | +0.30(+0.73%) |
Dec 31, 2018 | 40.41 | 40.62 | 39.86 | 40.23 | 11,347,238 | +0.20(+0.50%) |
Dec 28, 2018 | 39.98 | 40.74 | 39.70 | 40.03 | 14,600,123 | +0.27(+0.68%) |
Dec 27, 2018 | 38.76 | 39.76 | 38.39 | 39.76 | 19,172,720 | +0.35(+0.88%) |
Dec 26, 2018 | 37.70 | 39.46 | 37.20 | 39.41 | 17,868,034 | +2.10(+5.62%) |
Dec 24, 2018 | 38.00 | 38.50 | 37.28 | 37.32 | 10,358,333 | -1.01(-2.65%) |
Dec 21, 2018 | 39.21 | 39.72 | 38.22 | 38.33 | 23,458,392 | -0.67(-1.73%) |
Dec 20, 2018 | 39.50 | 39.94 | 38.52 | 39.00 | 30,930,144 | -0.31(-0.80%) |
Dec 19, 2018 | 40.77 | 41.28 | 39.12 | 39.32 | 22,038,362 | -1.78(-4.34%) |
Dec 18, 2018 | 40.93 | 41.72 | 40.88 | 41.10 | 19,313,014 | +0.49(+1.20%) |
Dec 17, 2018 | 40.90 | 41.62 | 40.26 | 40.61 | 17,166,400 | -0.39(-0.95%) |
Dec 14, 2018 | 40.99 | 41.80 | 40.99 | 41.00 | 14,663,113 | -0.65(-1.55%) |
Dec 13, 2018 | 42.05 | 42.24 | 41.49 | 41.65 | 10,932,533 | -0.14(-0.34%) |
Dec 12, 2018 | 41.81 | 42.39 | 41.51 | 41.79 | 15,175,748 | +0.62(+1.52%) |
Dec 11, 2018 | 41.70 | 42.15 | 40.93 | 41.16 | 19,432,188 | +0.20(+0.50%) |
Dec 10, 2018 | 40.42 | 41.13 | 40.20 | 40.96 | 17,254,396 | +0.47(+1.16%) |
Dec 07, 2018 | 41.93 | 42.02 | 40.28 | 40.49 | 20,327,266 | -1.60(-3.79%) |
Dec 06, 2018 | 41.10 | 42.08 | 40.92 | 42.08 | 17,745,458 | -0.25(-0.59%) |
Dec 04, 2018 | 44.10 | 44.23 | 42.28 | 42.33 | 19,258,562 | -2.19(-4.92%) |
Dec 03, 2018 | 44.71 | 44.83 | 44.06 | 44.52 | 15,797,863 | +0.77(+1.76%) |
Nov 30, 2018 | 42.65 | 43.75 | 42.25 | 43.75 | 18,242,264 | +1.04(+2.45%) |
Nov 29, 2018 | 42.86 | 43.12 | 42.63 | 42.71 | 10,136,423 | -0.41(-0.94%) |
Nov 28, 2018 | 42.42 | 43.12 | 41.74 | 43.12 | 12,127,876 | +1.11(+2.65%) |
Nov 27, 2018 | 41.57 | 42.29 | 41.45 | 42.00 | 16,393,723 | +0.06(+0.15%) |
Nov 26, 2018 | 41.82 | 41.96 | 41.35 | 41.94 | 12,087,008 | +0.82(+1.99%) |
Nov 23, 2018 | 40.82 | 41.47 | 40.80 | 41.12 | 3,372,177 | -0.06(-0.14%) |
Nov 21, 2018 | 41.18 | 41.18 | 41.18 | 0 | +0.18(+0.44%) | |
Nov 20, 2018 | 39.88 | 41.59 | 39.80 | 41.00 | 19,085,502 | -0.04(-0.09%) |
Nov 19, 2018 | 42.41 | 42.54 | 40.99 | 41.04 | 22,022,834 | -1.60(-3.75%) |
Nov 16, 2018 | 41.65 | 42.87 | 41.65 | 42.64 | 26,506,200 | -0.74(-1.70%) |
Nov 15, 2018 | 41.85 | 43.52 | 41.83 | 43.37 | 20,267,258 | +1.33(+3.16%) |
Nov 14, 2018 | 42.50 | 42.72 | 41.63 | 42.04 | 17,770,462 | +0.22(+0.52%) |
Nov 13, 2018 | 41.63 | 42.73 | 41.63 | 41.83 | 27,762,228 | +0.53(+1.29%) |
Nov 12, 2018 | 42.43 | 42.54 | 41.17 | 41.29 | 22,803,668 | -1.89(-4.38%) |
Nov 09, 2018 | 43.37 | 43.51 | 42.81 | 43.18 | 15,755,256 | -0.80(-1.81%) |
Nov 08, 2018 | 43.70 | 44.30 | 43.64 | 43.98 | 8,558,178 | -0.20(-0.46%) |
Nov 07, 2018 | 44.18 | 44.28 | 43.64 | 44.18 | 9,835,134 | +0.54(+1.23%) |
Nov 06, 2018 | 43.21 | 43.79 | 43.11 | 43.64 | 8,188,755 | +0.45(+1.04%) |
Nov 05, 2018 | 43.45 | 43.45 | 42.51 | 43.20 | 14,181,252 | -0.40(-0.92%) |
Nov 02, 2018 | 44.21 | 44.35 | 43.09 | 43.60 | 21,215,752 | -0.71(-1.59%) |
Nov 01, 2018 | 42.66 | 44.38 | 42.61 | 44.30 | 25,695,752 | +2.04(+4.83%) |
Oct 31, 2018 | 42.57 | 42.66 | 42.00 | 42.27 | 18,233,820 | +0.47(+1.13%) |
Oct 30, 2018 | 40.24 | 41.81 | 40.14 | 41.80 | 26,145,664 | +1.70(+4.25%) |
Oct 29, 2018 | 41.15 | 41.57 | 39.32 | 40.09 | 24,756,998 | -0.47(-1.15%) |
Oct 26, 2018 | 40.36 | 41.28 | 39.87 | 40.56 | 15,614,177 | -0.75(-1.81%) |
Oct 25, 2018 | 40.53 | 41.61 | 40.48 | 41.30 | 20,794,892 | +1.14(+2.83%) |
Oct 24, 2018 | 42.22 | 42.31 | 40.13 | 40.17 | 31,594,276 | -2.89(-6.71%) |
Oct 23, 2018 | 42.09 | 43.29 | 41.74 | 43.06 | 28,867,598 | -0.17(-0.40%) |
Oct 22, 2018 | 43.31 | 43.55 | 42.85 | 43.23 | 13,638,776 | +0.23(+0.54%) |
Oct 19, 2018 | 43.87 | 44.18 | 42.82 | 43.00 | 20,832,098 | -0.63(-1.44%) |
Oct 18, 2018 | 44.51 | 44.56 | 43.47 | 43.63 | 18,295,888 | -1.17(-2.60%) |
Oct 17, 2018 | 45.45 | 45.49 | 44.51 | 44.79 | 11,519,682 | -0.22(-0.49%) |
Oct 16, 2018 | 44.01 | 45.06 | 43.97 | 45.02 | 15,748,432 | +1.47(+3.39%) |
Oct 15, 2018 | 43.82 | 44.03 | 43.43 | 43.54 | 14,287,917 | -0.48(-1.09%) |
Oct 12, 2018 | 44.43 | 44.68 | 43.33 | 44.02 | 20,352,696 | +0.85(+1.98%) |
Oct 11, 2018 | 43.55 | 44.52 | 42.81 | 43.17 | 46,219,184 | -0.38(-0.88%) |
Oct 10, 2018 | 44.83 | 44.92 | 43.55 | 43.55 | 47,227,980 | -2.07(-4.54%) |
Oct 09, 2018 | 45.58 | 45.90 | 45.33 | 45.62 | 18,159,072 | -0.09(-0.19%) |
Oct 08, 2018 | 45.81 | 46.23 | 45.27 | 45.71 | 19,683,010 | -0.54(-1.17%) |
Oct 05, 2018 | 47.15 | 47.33 | 45.82 | 46.25 | 21,196,292 | -1.08(-2.27%) |
Oct 04, 2018 | 48.00 | 48.02 | 46.92 | 47.33 | 21,364,330 | -1.09(-2.25%) |
Oct 03, 2018 | 48.55 | 48.68 | 47.97 | 48.42 | 10,494,261 | +0.19(+0.38%) |
Oct 02, 2018 | 48.06 | 48.92 | 48.04 | 48.23 | 11,312,426 | -0.04(-0.08%) |
Oct 01, 2018 | 48.28 | 48.64 | 48.16 | 48.27 | 8,579,468 | +0.13(+0.26%) |
Sep 28, 2018 | 47.75 | 48.31 | 47.60 | 48.14 | 8,771,200 | +0.26(+0.55%) |
Sep 27, 2018 | 47.77 | 48.03 | 47.62 | 47.88 | 5,198,356 | +0.30(+0.63%) |
Sep 26, 2018 | 47.79 | 48.17 | 47.57 | 47.58 | 10,653,039 | -0.43(-0.89%) |
Sep 25, 2018 | 48.42 | 48.64 | 47.91 | 48.00 | 8,859,529 | -0.78(-1.59%) |
Sep 24, 2018 | 48.22 | 48.79 | 48.09 | 48.78 | 8,678,968 | +0.34(+0.71%) |
Sep 21, 2018 | 48.62 | 48.86 | 48.37 | 48.44 | 11,010,989 | -0.24(-0.50%) |
Sep 20, 2018 | 48.50 | 48.87 | 48.44 | 48.68 | 13,740,348 | +0.62(+1.29%) |
Sep 19, 2018 | 47.96 | 48.27 | 47.81 | 48.06 | 7,569,095 | +0.11(+0.23%) |
Sep 18, 2018 | 47.71 | 48.25 | 47.71 | 47.95 | 6,361,694 | +0.36(+0.76%) |
Sep 17, 2018 | 47.92 | 48.22 | 47.54 | 47.59 | 11,954,266 | -0.65(-1.35%) |
Sep 14, 2018 | 48.02 | 48.43 | 47.87 | 48.24 | 11,474,470 | +0.49(+1.03%) |
Sep 13, 2018 | 47.79 | 48.28 | 47.51 | 47.75 | 14,882,132 | +0.58(+1.23%) |
Sep 12, 2018 | 47.07 | 47.19 | 46.20 | 47.17 | 20,462,984 | -0.55(-1.15%) |
Sep 11, 2018 | 47.94 | 48.05 | 47.49 | 47.72 | 11,509,618 | -0.61(-1.25%) |
Sep 10, 2018 | 48.20 | 48.34 | 47.90 | 48.33 | 7,039,375 | +0.47(+0.97%) |
Sep 07, 2018 | 47.89 | 48.52 | 47.72 | 47.86 | 15,818,056 | -0.21(-0.44%) |
Sep 06, 2018 | 49.09 | 49.14 | 48.00 | 48.07 | 20,008,730 | -1.28(-2.59%) |
Sep 05, 2018 | 49.60 | 49.69 | 48.94 | 49.35 | 11,608,137 | -0.27(-0.55%) |
Sep 04, 2018 | 49.06 | 49.62 | 48.89 | 49.62 | 10,717,446 | +0.36(+0.73%) |
Aug 31, 2018 | 49.27 | 49.27 | 49.27 | 0 | +0.21(+0.43%) | |
Aug 30, 2018 | 49.44 | 49.62 | 48.99 | 49.05 | 15,638,243 | -0.53(-1.07%) |
Aug 29, 2018 | 49.36 | 49.68 | 49.18 | 49.58 | 7,543,572 | +0.28(+0.57%) |
Aug 28, 2018 | 49.43 | 49.52 | 48.86 | 49.30 | 9,589,620 | +0.19(+0.38%) |
Aug 27, 2018 | 48.67 | 49.46 | 48.61 | 49.12 | 13,730,828 | +0.76(+1.56%) |
Aug 24, 2018 | 47.91 | 48.36 | 47.82 | 48.36 | 9,153,306 | +0.73(+1.53%) |
Aug 23, 2018 | 47.58 | 47.93 | 47.50 | 47.63 | 8,201,534 | +0.06(+0.12%) |
Aug 22, 2018 | 47.20 | 47.62 | 46.98 | 47.57 | 9,146,686 | +0.18(+0.37%) |
Aug 21, 2018 | 46.67 | 47.53 | 46.62 | 47.40 | 10,668,739 | +0.96(+2.06%) |
Aug 20, 2018 | 46.49 | 46.76 | 45.96 | 46.44 | 11,686,196 | -0.06(-0.14%) |
Aug 17, 2018 | 46.34 | 46.63 | 45.85 | 46.50 | 22,218,780 | -0.34(-0.73%) |
Aug 16, 2018 | 47.23 | 47.26 | 46.74 | 46.85 | 11,147,212 | -0.07(-0.15%) |
Aug 15, 2018 | 47.24 | 47.42 | 46.46 | 46.92 | 20,807,100 | -0.79(-1.66%) |
Aug 14, 2018 | 48.05 | 48.18 | 47.65 | 47.71 | 9,110,023 | -0.11(-0.24%) |
Aug 13, 2018 | 47.80 | 48.24 | 47.76 | 47.82 | 8,783,459 | +0.05(+0.11%) |
Aug 10, 2018 | 47.87 | 48.15 | 47.56 | 47.77 | 19,046,944 | -1.15(-2.35%) |
Aug 09, 2018 | 49.11 | 49.22 | 48.87 | 48.92 | 7,960,610 | -0.48(-0.97%) |
Aug 08, 2018 | 49.18 | 49.45 | 49.06 | 49.40 | 8,157,065 | +0.15(+0.31%) |
Aug 07, 2018 | 49.05 | 49.24 | 48.87 | 49.24 | 7,082,614 | +0.33(+0.67%) |
Aug 06, 2018 | 48.64 | 48.91 | 48.29 | 48.91 | 6,711,962 | +0.26(+0.53%) |
Aug 03, 2018 | 48.63 | 48.73 | 48.38 | 48.66 | 6,697,918 | +0.08(+0.16%) |
Aug 02, 2018 | 47.71 | 48.65 | 47.55 | 48.58 | 9,022,676 | +0.48(+1.01%) |
Aug 01, 2018 | 48.15 | 48.61 | 47.94 | 48.09 | 7,848,012 | +0.21(+0.43%) |
Jul 31, 2018 | 48.33 | 48.78 | 47.89 | 47.89 | 9,689,186 | -0.09(-0.19%) |
Jul 30, 2018 | 48.45 | 48.49 | 47.68 | 47.98 | 20,959,444 | -0.33(-0.68%) |
Jul 27, 2018 | 48.67 | 48.99 | 47.98 | 48.31 | 18,778,718 | -0.24(-0.49%) |
Jul 26, 2018 | 48.03 | 48.57 | 48.02 | 48.55 | 36,271,772 | +0.71(+1.47%) |
Jul 25, 2018 | 47.63 | 47.90 | 47.06 | 47.84 | 24,655,548 | +0.24(+0.50%) |
Jul 24, 2018 | 48.66 | 48.74 | 47.56 | 47.60 | 23,038,430 | -0.60(-1.25%) |
Jul 23, 2018 | 47.95 | 48.27 | 47.30 | 48.20 | 11,790,347 | -0.03(-0.07%) |
Jul 20, 2018 | 48.23 | 48.38 | 47.83 | 48.23 | 7,825,546 | -0.05(-0.10%) |
Jul 19, 2018 | 48.22 | 48.49 | 47.97 | 48.28 | 9,229,007 | -0.16(-0.33%) |
Jul 18, 2018 | 48.30 | 48.47 | 48.07 | 48.44 | 10,602,505 | +0.49(+1.02%) |
Jul 17, 2018 | 46.99 | 47.96 | 46.90 | 47.95 | 18,371,496 | +0.62(+1.32%) |
Jul 16, 2018 | 47.48 | 47.66 | 47.30 | 47.33 | 6,100,897 | -0.14(-0.30%) |
Jul 13, 2018 | 47.64 | 47.69 | 47.35 | 47.48 | 6,294,529 | -0.10(-0.21%) |
Jul 12, 2018 | 47.02 | 47.62 | 46.94 | 47.57 | 13,223,412 | +0.57(+1.21%) |
Jul 11, 2018 | 47.55 | 47.71 | 47.00 | 47.00 | 17,610,872 | -1.33(-2.75%) |
Jul 10, 2018 | 47.88 | 48.39 | 47.83 | 48.33 | 13,874,399 | +0.52(+1.08%) |
Jul 09, 2018 | 47.83 | 47.86 | 47.23 | 47.82 | 9,360,869 | +0.36(+0.75%) |
Jul 06, 2018 | 46.77 | 47.54 | 46.65 | 47.46 | 16,182,669 | +0.60(+1.27%) |
Jul 05, 2018 | 46.19 | 46.88 | 46.18 | 46.86 | 11,501,726 | +1.23(+2.70%) |
Jul 03, 2018 | 45.63 | 45.63 | 45.63 | 0 | -0.81(-1.75%) | |
Jul 02, 2018 | 45.84 | 46.62 | 45.63 | 46.45 | 10,132,755 | +0.02(+0.04%) |
Jun 29, 2018 | 46.60 | 46.89 | 46.35 | 46.43 | 11,443,397 | +0.23(+0.49%) |
Jun 28, 2018 | 45.64 | 46.29 | 45.63 | 46.20 | 14,968,473 | +0.46(+1.01%) |
Jun 27, 2018 | 47.11 | 47.18 | 45.74 | 45.74 | 18,658,588 | -1.15(-2.45%) |
Jun 26, 2018 | 46.91 | 47.06 | 46.57 | 46.89 | 18,243,606 | +0.43(+0.92%) |
Jun 25, 2018 | 47.53 | 47.59 | 46.11 | 46.46 | 25,820,156 | -1.74(-3.61%) |
Jun 22, 2018 | 48.73 | 48.77 | 48.02 | 48.20 | 9,367,129 | -0.18(-0.37%) |
Jun 21, 2018 | 49.45 | 49.52 | 48.38 | 48.38 | 16,018,312 | -0.61(-1.25%) |
Jun 20, 2018 | 49.12 | 49.18 | 48.71 | 48.99 | 12,284,916 | +0.30(+0.62%) |
Jun 19, 2018 | 48.42 | 48.72 | 48.00 | 48.69 | 24,580,302 | -0.59(-1.19%) |
Jun 18, 2018 | 49.26 | 49.33 | 48.80 | 49.28 | 11,633,957 | -0.60(-1.21%) |
Jun 15, 2018 | 49.88 | 49.80 | 49.88 | 14,243,322 | +0.08(+0.16%) | |
Jun 14, 2018 | 49.93 | 50.12 | 49.60 | 49.80 | 7,283,773 | +0.08(+0.15%) |
Jun 13, 2018 | 49.76 | 50.22 | 49.63 | 49.72 | 15,647,826 | -0.10(-0.21%) |
Jun 12, 2018 | 49.74 | 49.84 | 49.41 | 49.83 | 5,625,192 | +0.15(+0.30%) |
Jun 11, 2018 | 49.62 | 49.88 | 49.47 | 49.68 | 6,729,046 | -0.05(-0.11%) |
Jun 08, 2018 | 49.52 | 49.87 | 49.25 | 49.73 | 10,496,888 | -0.34(-0.68%) |
Jun 07, 2018 | 50.56 | 50.65 | 49.76 | 50.07 | 20,635,172 | -0.40(-0.80%) |
Jun 06, 2018 | 50.47 | 49.91 | 50.47 | 6,057,309 | +0.32(+0.64%) | |
Jun 05, 2018 | 50.03 | 50.20 | 49.75 | 50.15 | 8,303,186 | +0.28(+0.56%) |
Jun 04, 2018 | 49.61 | 49.91 | 49.43 | 49.87 | 8,588,647 | +0.34(+0.68%) |
Jun 01, 2018 | 48.86 | 49.58 | 48.78 | 49.53 | 10,768,217 | +1.06(+2.18%) |
May 31, 2018 | 48.68 | 48.94 | 48.35 | 48.47 | 9,577,851 | -0.41(-0.83%) |
May 30, 2018 | 48.96 | 49.21 | 48.60 | 48.88 | 11,927,428 | +0.29(+0.60%) |
May 29, 2018 | 48.75 | 49.06 | 48.33 | 48.59 | 10,068,042 | -0.39(-0.80%) |
May 25, 2018 | 48.98 | 48.98 | 48.98 | 0 | +0.48(+1.00%) | |
May 24, 2018 | 48.35 | 48.63 | 47.91 | 48.50 | 14,747,740 | +0.14(+0.29%) |
May 23, 2018 | 47.81 | 48.37 | 47.66 | 48.36 | 9,333,016 | +0.05(+0.11%) |
May 22, 2018 | 48.38 | 48.61 | 48.11 | 48.30 | 9,614,671 | +0.34(+0.72%) |
May 21, 2018 | 47.97 | 48.33 | 47.50 | 47.96 | 8,482,811 | +0.68(+1.43%) |
May 18, 2018 | 47.37 | 47.58 | 47.02 | 47.28 | 22,659,366 | -0.58(-1.21%) |
May 17, 2018 | 48.00 | 48.30 | 47.51 | 47.86 | 8,003,194 | -0.32(-0.66%) |
May 16, 2018 | 47.63 | 48.21 | 47.62 | 48.18 | 7,667,463 | +0.67(+1.42%) |
May 15, 2018 | 47.84 | 47.97 | 47.21 | 47.50 | 10,581,635 | -0.54(-1.12%) |
May 14, 2018 | 48.07 | 48.56 | 47.94 | 48.04 | 14,702,869 | +0.82(+1.74%) |
May 11, 2018 | 47.34 | 47.64 | 47.13 | 47.22 | 9,802,624 | -0.37(-0.77%) |
May 10, 2018 | 46.99 | 47.58 | 46.99 | 47.58 | 10,337,712 | +0.78(+1.66%) |
May 09, 2018 | 46.26 | 46.81 | 46.16 | 46.81 | 8,917,232 | +0.66(+1.42%) |
May 08, 2018 | 45.73 | 46.15 | 45.60 | 46.15 | 8,409,481 | +0.32(+0.70%) |
May 07, 2018 | 45.72 | 46.03 | 45.65 | 45.83 | 15,264,873 | +0.24(+0.54%) |
May 04, 2018 | 44.10 | 45.58 | 43.99 | 45.58 | 23,713,380 | +1.15(+2.60%) |
May 03, 2018 | 43.82 | 44.58 | 43.44 | 44.43 | 21,781,008 | +0.11(+0.24%) |
May 02, 2018 | 44.55 | 44.73 | 44.18 | 44.32 | 9,990,690 | -0.32(-0.72%) |