Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.53 | 58.79 | 57.87 | 58.27 | 13,495,064 | -0.27(-0.46%) |
Apr 29, 2019 | 57.44 | 59.29 | 57.35 | 58.54 | 19,999,342 | +1.25(+2.19%) |
Apr 26, 2019 | 56.79 | 57.35 | 56.46 | 57.29 | 12,973,830 | +0.64(+1.13%) |
Apr 25, 2019 | 56.50 | 57.02 | 56.17 | 56.65 | 10,814,550 | -0.08(-0.15%) |
Apr 24, 2019 | 56.86 | 57.05 | 56.37 | 56.73 | 11,766,974 | -0.30(-0.53%) |
Apr 23, 2019 | 56.74 | 57.11 | 56.35 | 57.03 | 16,022,294 | +0.09(+0.16%) |
Apr 22, 2019 | 57.35 | 57.45 | 56.88 | 56.94 | 16,010,675 | -0.48(-0.83%) |
Apr 18, 2019 | 57.70 | 58.01 | 57.38 | 57.42 | 16,396,803 | -0.56(-0.97%) |
Apr 17, 2019 | 57.65 | 58.31 | 57.33 | 57.98 | 24,884,420 | +0.86(+1.50%) |
Apr 16, 2019 | 55.63 | 57.21 | 55.54 | 57.12 | 22,607,512 | +1.59(+2.86%) |
Apr 15, 2019 | 55.54 | 55.86 | 54.62 | 55.53 | 23,652,268 | -0.03(-0.06%) |
Apr 12, 2019 | 55.29 | 56.29 | 54.92 | 55.57 | 23,343,090 | +1.24(+2.29%) |
Apr 11, 2019 | 54.23 | 54.76 | 53.83 | 54.32 | 13,779,994 | +0.32(+0.60%) |
Apr 10, 2019 | 53.97 | 54.14 | 53.39 | 54.00 | 14,915,407 | +0.26(+0.49%) |
Apr 09, 2019 | 54.07 | 54.07 | 53.31 | 53.74 | 12,401,369 | -0.72(-1.32%) |
Apr 08, 2019 | 53.68 | 54.48 | 53.59 | 54.45 | 12,699,409 | +0.43(+0.79%) |
Apr 05, 2019 | 54.34 | 54.73 | 53.73 | 54.02 | 13,422,405 | -0.22(-0.41%) |
Apr 04, 2019 | 53.41 | 54.56 | 53.41 | 54.25 | 14,457,916 | +0.63(+1.17%) |
Apr 03, 2019 | 53.56 | 53.86 | 53.18 | 53.62 | 14,024,725 | +0.53(+0.99%) |
Apr 02, 2019 | 52.94 | 53.46 | 52.68 | 53.09 | 12,028,885 | +0.05(+0.09%) |
Apr 01, 2019 | 51.80 | 53.27 | 51.77 | 53.04 | 21,519,484 | +1.76(+3.44%) |
Mar 29, 2019 | 51.37 | 51.77 | 51.07 | 51.28 | 16,266,368 | +0.20(+0.39%) |
Mar 28, 2019 | 50.23 | 51.10 | 50.13 | 51.08 | 14,650,286 | +1.03(+2.06%) |
Mar 27, 2019 | 50.59 | 50.82 | 50.04 | 50.05 | 19,847,072 | -0.40(-0.80%) |
Mar 26, 2019 | 50.27 | 50.56 | 49.89 | 50.46 | 17,883,488 | +0.73(+1.48%) |
Mar 25, 2019 | 50.26 | 50.82 | 49.49 | 49.72 | 25,357,256 | -0.54(-1.07%) |
Mar 22, 2019 | 51.91 | 52.11 | 49.82 | 50.26 | 33,400,278 | -2.41(-4.58%) |
Mar 21, 2019 | 52.47 | 53.00 | 51.86 | 52.67 | 22,613,516 | -0.32(-0.61%) |
Mar 20, 2019 | 53.79 | 54.07 | 52.93 | 52.99 | 21,219,608 | -1.10(-2.03%) |
Mar 19, 2019 | 54.77 | 55.08 | 53.86 | 54.09 | 15,438,057 | -0.25(-0.45%) |
Mar 18, 2019 | 53.74 | 54.54 | 53.74 | 54.34 | 18,872,262 | +0.61(+1.14%) |
Mar 15, 2019 | 52.88 | 53.79 | 52.76 | 53.73 | 45,913,280 | +0.89(+1.68%) |
Mar 14, 2019 | 52.49 | 52.97 | 52.27 | 52.84 | 14,795,016 | +0.38(+0.72%) |
Mar 13, 2019 | 52.04 | 52.94 | 51.92 | 52.46 | 16,721,020 | +0.69(+1.34%) |
Mar 12, 2019 | 51.35 | 51.87 | 51.06 | 51.77 | 17,923,828 | +0.41(+0.80%) |
Mar 11, 2019 | 51.54 | 51.89 | 51.25 | 51.35 | 17,184,976 | +0.21(+0.40%) |
Mar 08, 2019 | 50.24 | 51.20 | 50.08 | 51.15 | 17,356,074 | +0.13(+0.26%) |
Mar 07, 2019 | 51.12 | 51.20 | 50.45 | 51.02 | 19,143,192 | -0.50(-0.98%) |
Mar 06, 2019 | 51.68 | 51.98 | 51.18 | 51.52 | 15,420,693 | -0.35(-0.67%) |
Mar 05, 2019 | 52.47 | 52.47 | 51.02 | 51.86 | 22,721,426 | -0.68(-1.29%) |
Mar 04, 2019 | 53.18 | 53.81 | 52.00 | 52.54 | 19,154,642 | -0.59(-1.12%) |
Mar 01, 2019 | 53.39 | 54.14 | 52.84 | 53.13 | 17,442,950 | +0.40(+0.77%) |
Feb 28, 2019 | 53.13 | 53.29 | 52.61 | 52.73 | 17,149,356 | -0.35(-0.65%) |
Feb 27, 2019 | 52.94 | 53.22 | 52.48 | 53.08 | 16,366,479 | +0.23(+0.44%) |
Feb 26, 2019 | 52.82 | 53.30 | 52.66 | 52.85 | 15,666,201 | -0.34(-0.64%) |
Feb 25, 2019 | 53.23 | 53.93 | 53.12 | 53.18 | 15,593,532 | +0.32(+0.61%) |
Feb 22, 2019 | 53.27 | 53.69 | 52.61 | 52.86 | 16,991,464 | -0.15(-0.28%) |
Feb 21, 2019 | 53.20 | 53.52 | 52.78 | 53.01 | 12,978,101 | -0.26(-0.49%) |
Feb 20, 2019 | 53.16 | 53.32 | 52.86 | 53.27 | 12,782,671 | +0.21(+0.40%) |
Feb 19, 2019 | 52.52 | 53.28 | 52.35 | 53.06 | 13,358,802 | +0.09(+0.17%) |
Feb 15, 2019 | 52.04 | 53.22 | 51.93 | 52.97 | 21,729,704 | +1.52(+2.96%) |
Feb 14, 2019 | 51.39 | 51.81 | 50.62 | 51.44 | 15,594,919 | -0.51(-0.98%) |
Feb 13, 2019 | 52.17 | 52.54 | 51.90 | 51.96 | 12,982,069 | +0.30(+0.59%) |
Feb 12, 2019 | 51.22 | 52.19 | 51.22 | 51.65 | 17,394,150 | +0.87(+1.72%) |
Feb 11, 2019 | 51.44 | 51.45 | 50.62 | 50.78 | 17,722,114 | -0.33(-0.65%) |
Feb 08, 2019 | 51.21 | 51.53 | 50.28 | 51.11 | 19,135,326 | -0.66(-1.27%) |
Feb 07, 2019 | 52.43 | 52.44 | 51.02 | 51.77 | 21,729,122 | -0.89(-1.69%) |
Feb 06, 2019 | 52.61 | 53.25 | 52.38 | 52.66 | 16,713,041 | +0.07(+0.13%) |
Feb 05, 2019 | 52.90 | 52.91 | 52.21 | 52.59 | 16,146,463 | -0.21(-0.39%) |
Feb 04, 2019 | 52.33 | 52.80 | 52.09 | 52.80 | 13,931,564 | +0.32(+0.61%) |
Feb 01, 2019 | 52.95 | 53.29 | 52.41 | 52.47 | 20,616,944 | -0.28(-0.53%) |
Jan 31, 2019 | 52.09 | 52.87 | 52.08 | 52.75 | 23,752,506 | +0.20(+0.37%) |
Jan 30, 2019 | 51.94 | 52.98 | 51.55 | 52.56 | 19,455,716 | +0.83(+1.60%) |
Jan 29, 2019 | 52.14 | 52.44 | 51.68 | 51.73 | 16,454,735 | -0.52(-1.00%) |
Jan 28, 2019 | 51.72 | 52.43 | 51.64 | 52.26 | 15,496,893 | -0.14(-0.27%) |
Jan 25, 2019 | 51.83 | 52.75 | 51.75 | 52.39 | 19,339,502 | +1.07(+2.09%) |
Jan 24, 2019 | 50.53 | 51.49 | 50.53 | 51.32 | 18,277,520 | +0.47(+0.93%) |
Jan 23, 2019 | 50.96 | 51.13 | 50.05 | 50.85 | 20,549,468 | +0.23(+0.45%) |
Jan 22, 2019 | 51.29 | 51.40 | 50.28 | 50.62 | 30,063,256 | -1.04(-2.01%) |
Jan 18, 2019 | 51.45 | 51.72 | 50.75 | 51.66 | 24,373,024 | +0.53(+1.04%) |
Jan 17, 2019 | 50.44 | 51.36 | 50.19 | 51.13 | 27,767,868 | +0.23(+0.45%) |
Jan 16, 2019 | 50.70 | 51.41 | 50.12 | 50.90 | 33,791,072 | +0.66(+1.32%) |
Jan 15, 2019 | 49.01 | 50.59 | 48.74 | 50.23 | 52,162,908 | +2.01(+4.16%) |
Jan 14, 2019 | 45.91 | 48.53 | 45.59 | 48.23 | 42,485,344 | +1.83(+3.95%) |
Jan 11, 2019 | 46.21 | 46.99 | 45.86 | 46.40 | 28,209,962 | +0.20(+0.44%) |
Jan 10, 2019 | 45.82 | 46.62 | 45.59 | 46.19 | 20,659,594 | +0.05(+0.11%) |
Jan 09, 2019 | 45.59 | 46.44 | 45.51 | 46.14 | 23,626,134 | +0.75(+1.66%) |
Jan 08, 2019 | 45.86 | 45.99 | 44.82 | 45.39 | 22,071,800 | -0.12(-0.27%) |
Jan 07, 2019 | 45.28 | 46.00 | 44.85 | 45.51 | 25,210,912 | +0.39(+0.87%) |
Jan 04, 2019 | 44.20 | 45.32 | 43.92 | 45.12 | 29,575,654 | +2.10(+4.89%) |
Jan 03, 2019 | 43.71 | 43.88 | 42.74 | 43.02 | 25,877,626 | -0.79(-1.81%) |
Jan 02, 2019 | 41.48 | 43.98 | 41.47 | 43.81 | 26,405,938 | +1.20(+2.82%) |
Dec 31, 2018 | 42.54 | 43.11 | 42.06 | 42.61 | 23,603,608 | +0.19(+0.44%) |
Dec 28, 2018 | 42.50 | 43.01 | 42.21 | 42.42 | 28,319,198 | +0.05(+0.12%) |
Dec 27, 2018 | 41.43 | 42.37 | 40.67 | 42.37 | 34,911,524 | +0.27(+0.64%) |
Dec 26, 2018 | 40.63 | 42.11 | 39.63 | 42.10 | 39,069,564 | +1.78(+4.43%) |
Dec 24, 2018 | 40.43 | 41.12 | 39.68 | 40.31 | 26,845,614 | -0.80(-1.95%) |
Dec 21, 2018 | 42.48 | 43.02 | 40.82 | 41.12 | 63,932,268 | -1.66(-3.88%) |
Dec 20, 2018 | 42.73 | 43.58 | 42.33 | 42.78 | 48,388,488 | -0.45(-1.04%) |
Dec 19, 2018 | 44.11 | 45.34 | 42.70 | 43.23 | 38,458,336 | -0.91(-2.06%) |
Dec 18, 2018 | 44.78 | 45.56 | 43.83 | 44.14 | 33,340,852 | -0.26(-0.59%) |
Dec 17, 2018 | 44.89 | 45.77 | 44.12 | 44.40 | 32,023,694 | -0.63(-1.40%) |
Dec 14, 2018 | 44.79 | 46.13 | 44.71 | 45.03 | 27,906,814 | -0.61(-1.34%) |
Dec 13, 2018 | 46.14 | 46.19 | 45.35 | 45.64 | 32,861,596 | -0.17(-0.38%) |
Dec 12, 2018 | 46.76 | 46.77 | 45.71 | 45.81 | 30,467,604 | -0.20(-0.43%) |
Dec 11, 2018 | 47.61 | 47.74 | 45.75 | 46.01 | 28,941,822 | -0.70(-1.49%) |
Dec 10, 2018 | 47.43 | 47.72 | 45.69 | 46.71 | 37,499,512 | -1.05(-2.19%) |
Dec 07, 2018 | 48.88 | 49.69 | 47.58 | 47.75 | 29,669,616 | -1.40(-2.85%) |
Dec 06, 2018 | 48.58 | 49.17 | 47.76 | 49.15 | 46,168,192 | -1.80(-3.53%) |
Dec 04, 2018 | 52.85 | 52.90 | 50.02 | 50.95 | 33,118,364 | -2.37(-4.45%) |
Dec 03, 2018 | 54.05 | 54.39 | 53.04 | 53.33 | 17,386,442 | +0.30(+0.57%) |
Nov 30, 2018 | 52.68 | 53.20 | 52.46 | 53.02 | 17,360,184 | -0.09(-0.17%) |
Nov 29, 2018 | 53.27 | 53.66 | 52.92 | 53.12 | 15,750,257 | -0.56(-1.04%) |
Nov 28, 2018 | 52.08 | 53.72 | 51.49 | 53.67 | 21,645,052 | +1.73(+3.34%) |
Nov 27, 2018 | 51.85 | 52.25 | 51.36 | 51.94 | 15,718,093 | -0.22(-0.42%) |
Nov 26, 2018 | 51.29 | 52.31 | 51.15 | 52.16 | 23,288,218 | +1.62(+3.21%) |
Nov 23, 2018 | 51.01 | 51.10 | 50.51 | 50.54 | 8,939,740 | -0.92(-1.78%) |
Nov 21, 2018 | 51.45 | 51.45 | 51.45 | 0 | +0.28(+0.54%) | |
Nov 20, 2018 | 52.23 | 52.38 | 50.86 | 51.18 | 25,687,318 | -1.71(-3.23%) |
Nov 19, 2018 | 53.26 | 53.64 | 52.54 | 52.89 | 14,938,050 | -0.27(-0.51%) |
Nov 16, 2018 | 52.78 | 53.18 | 52.39 | 53.16 | 19,544,288 | +0.29(+0.54%) |
Nov 15, 2018 | 51.54 | 52.97 | 51.02 | 52.87 | 23,461,178 | +0.90(+1.73%) |
Nov 14, 2018 | 53.52 | 53.84 | 51.42 | 51.97 | 23,988,918 | -1.05(-1.98%) |
Nov 13, 2018 | 52.69 | 53.56 | 52.64 | 53.02 | 17,253,488 | +0.47(+0.89%) |
Nov 12, 2018 | 53.66 | 54.00 | 52.44 | 52.55 | 20,017,884 | -1.27(-2.36%) |
Nov 09, 2018 | 55.00 | 55.23 | 53.34 | 53.82 | 33,144,268 | -1.65(-2.98%) |
Nov 08, 2018 | 55.60 | 56.47 | 54.71 | 55.47 | 23,078,240 | -0.39(-0.70%) |
Nov 07, 2018 | 55.07 | 55.91 | 54.59 | 55.86 | 18,973,716 | +1.29(+2.37%) |
Nov 06, 2018 | 55.09 | 55.09 | 54.15 | 54.57 | 20,821,530 | -0.51(-0.92%) |
Nov 05, 2018 | 54.26 | 55.22 | 54.23 | 55.08 | 18,111,872 | +1.13(+2.09%) |
Nov 02, 2018 | 54.07 | 54.77 | 53.67 | 53.95 | 25,921,876 | +0.44(+0.83%) |
Nov 01, 2018 | 53.72 | 54.00 | 53.00 | 53.51 | 21,830,072 | +0.30(+0.57%) |
Oct 31, 2018 | 52.84 | 53.82 | 52.70 | 53.21 | 25,157,344 | +0.76(+1.44%) |
Oct 30, 2018 | 52.51 | 52.99 | 51.87 | 52.45 | 24,542,466 | +0.15(+0.28%) |
Oct 29, 2018 | 52.88 | 53.34 | 51.76 | 52.30 | 24,649,866 | +0.11(+0.22%) |
Oct 26, 2018 | 52.16 | 52.62 | 51.35 | 52.19 | 29,608,328 | -0.62(-1.17%) |
Oct 25, 2018 | 52.65 | 53.24 | 52.29 | 52.81 | 23,985,968 | +0.95(+1.83%) |
Oct 24, 2018 | 53.17 | 53.17 | 51.69 | 51.86 | 28,809,386 | -1.57(-2.94%) |
Oct 23, 2018 | 52.14 | 53.71 | 51.35 | 53.43 | 40,363,168 | -0.70(-1.29%) |
Oct 22, 2018 | 56.00 | 56.26 | 54.11 | 54.13 | 22,010,016 | -1.85(-3.30%) |
Oct 19, 2018 | 55.71 | 56.57 | 55.40 | 55.97 | 20,572,734 | +0.20(+0.35%) |
Oct 18, 2018 | 56.52 | 57.21 | 55.60 | 55.78 | 22,350,434 | -0.99(-1.75%) |
Oct 17, 2018 | 56.37 | 57.54 | 56.11 | 56.77 | 20,636,322 | +0.11(+0.19%) |
Oct 16, 2018 | 56.81 | 56.93 | 56.22 | 56.66 | 19,012,126 | +0.41(+0.72%) |
Oct 15, 2018 | 57.00 | 57.42 | 56.23 | 56.26 | 21,726,288 | -0.51(-0.90%) |
Oct 12, 2018 | 57.26 | 57.90 | 55.60 | 56.77 | 35,707,968 | +1.19(+2.14%) |
Oct 11, 2018 | 56.20 | 57.42 | 55.56 | 55.58 | 35,529,936 | -1.28(-2.24%) |
Oct 10, 2018 | 58.58 | 58.93 | 56.79 | 56.86 | 29,121,066 | -1.58(-2.70%) |
Oct 09, 2018 | 58.57 | 59.09 | 58.04 | 58.43 | 19,252,480 | -0.57(-0.96%) |
Oct 08, 2018 | 58.27 | 59.32 | 58.13 | 59.00 | 14,710,652 | +0.14(+0.23%) |
Oct 05, 2018 | 59.30 | 59.43 | 58.58 | 58.86 | 14,125,415 | -0.16(-0.28%) |
Oct 04, 2018 | 59.16 | 60.13 | 58.54 | 59.03 | 23,321,858 | +0.21(+0.36%) |
Oct 03, 2018 | 58.96 | 59.21 | 58.54 | 58.82 | 14,734,140 | +0.46(+0.78%) |
Oct 02, 2018 | 58.12 | 58.67 | 57.74 | 58.36 | 15,682,339 | -0.11(-0.18%) |
Oct 01, 2018 | 58.72 | 59.22 | 58.33 | 58.47 | 13,857,606 | +0.15(+0.26%) |
Sep 28, 2018 | 58.57 | 58.87 | 58.10 | 58.31 | 17,644,650 | -0.98(-1.66%) |
Sep 27, 2018 | 59.25 | 59.84 | 58.83 | 59.30 | 14,048,439 | +0.41(+0.69%) |
Sep 26, 2018 | 59.76 | 60.14 | 58.82 | 58.89 | 18,525,876 | -0.86(-1.44%) |
Sep 25, 2018 | 60.33 | 60.58 | 59.72 | 59.75 | 15,161,521 | -0.27(-0.45%) |
Sep 24, 2018 | 60.21 | 60.58 | 59.43 | 60.02 | 17,252,566 | -0.25(-0.42%) |
Sep 21, 2018 | 60.95 | 61.16 | 60.13 | 60.27 | 35,524,040 | -0.52(-0.86%) |
Sep 20, 2018 | 60.55 | 60.97 | 60.36 | 60.79 | 28,967,320 | +0.87(+1.45%) |
Sep 19, 2018 | 58.15 | 60.25 | 58.15 | 59.92 | 26,774,676 | +1.92(+3.31%) |
Sep 18, 2018 | 57.95 | 58.19 | 57.38 | 58.00 | 14,094,744 | +0.39(+0.68%) |
Sep 17, 2018 | 57.54 | 58.08 | 57.22 | 57.61 | 13,918,171 | +0.28(+0.48%) |
Sep 14, 2018 | 57.04 | 57.61 | 57.02 | 57.34 | 11,876,328 | +0.32(+0.56%) |
Sep 13, 2018 | 57.63 | 58.28 | 56.92 | 57.02 | 16,641,480 | -0.29(-0.51%) |
Sep 12, 2018 | 57.68 | 58.24 | 57.31 | 57.31 | 21,460,422 | +0.88(+1.56%) |
Sep 11, 2018 | 56.30 | 56.66 | 56.01 | 56.43 | 15,562,558 | -0.16(-0.29%) |
Sep 10, 2018 | 56.88 | 57.13 | 56.59 | 56.60 | 15,198,447 | -0.01(-0.01%) |
Sep 07, 2018 | 57.17 | 57.26 | 56.46 | 56.60 | 18,676,370 | -0.38(-0.67%) |
Sep 06, 2018 | 57.65 | 57.80 | 56.84 | 56.99 | 18,709,130 | -0.86(-1.49%) |
Sep 05, 2018 | 57.87 | 58.34 | 57.82 | 57.85 | 16,163,685 | -0.19(-0.32%) |
Sep 04, 2018 | 57.70 | 58.18 | 57.20 | 58.04 | 12,435,048 | +0.13(+0.22%) |
Aug 31, 2018 | 57.91 | 57.91 | 57.91 | 0 | -0.18(-0.31%) | |
Aug 30, 2018 | 58.60 | 58.82 | 57.97 | 58.08 | 16,236,765 | -0.87(-1.48%) |
Aug 29, 2018 | 58.77 | 59.21 | 58.54 | 58.95 | 8,792,488 | +0.12(+0.21%) |
Aug 28, 2018 | 58.99 | 59.13 | 58.70 | 58.83 | 11,919,736 | -0.01(-0.01%) |
Aug 27, 2018 | 57.77 | 59.05 | 57.66 | 58.84 | 16,664,112 | +1.40(+2.43%) |
Aug 24, 2018 | 57.38 | 57.92 | 57.31 | 57.44 | 10,777,313 | -0.11(-0.20%) |
Aug 23, 2018 | 57.73 | 57.88 | 57.42 | 57.56 | 10,217,461 | -0.25(-0.44%) |
Aug 22, 2018 | 57.84 | 58.05 | 57.68 | 57.81 | 8,978,190 | -0.10(-0.17%) |
Aug 21, 2018 | 57.41 | 58.23 | 57.37 | 57.91 | 15,067,376 | +0.58(+1.01%) |
Aug 20, 2018 | 56.46 | 57.47 | 56.39 | 57.33 | 13,819,556 | +0.70(+1.23%) |
Aug 17, 2018 | 56.43 | 56.79 | 56.28 | 56.63 | 12,708,371 | +0.09(+0.16%) |
Aug 16, 2018 | 56.21 | 56.81 | 56.16 | 56.54 | 16,532,434 | +0.74(+1.33%) |
Aug 15, 2018 | 56.27 | 56.43 | 55.34 | 55.80 | 23,315,954 | -1.11(-1.94%) |
Aug 14, 2018 | 56.33 | 57.06 | 56.29 | 56.91 | 15,584,756 | +0.69(+1.23%) |
Aug 13, 2018 | 57.06 | 57.19 | 56.13 | 56.21 | 20,811,822 | -0.89(-1.57%) |
Aug 10, 2018 | 57.41 | 57.63 | 56.82 | 57.11 | 24,901,128 | -1.40(-2.39%) |
Aug 09, 2018 | 58.88 | 59.05 | 58.43 | 58.51 | 13,585,719 | -0.74(-1.25%) |
Aug 08, 2018 | 58.64 | 59.51 | 58.57 | 59.25 | 12,524,677 | +0.39(+0.66%) |
Aug 07, 2018 | 58.99 | 59.26 | 58.84 | 58.86 | 15,982,820 | +0.01(+0.01%) |
Aug 06, 2018 | 58.65 | 59.05 | 58.47 | 58.85 | 12,452,615 | +0.01(+0.01%) |
Aug 03, 2018 | 58.23 | 58.95 | 58.17 | 58.84 | 16,830,324 | +0.81(+1.40%) |
Aug 02, 2018 | 57.62 | 58.10 | 57.36 | 58.03 | 16,402,325 | -0.07(-0.13%) |
Aug 01, 2018 | 58.56 | 59.02 | 58.08 | 58.10 | 16,850,544 | +0.03(+0.06%) |
Jul 31, 2018 | 58.32 | 58.46 | 57.86 | 58.07 | 16,847,412 | -0.32(-0.55%) |
Jul 30, 2018 | 58.04 | 58.79 | 57.99 | 58.39 | 20,227,804 | +0.48(+0.84%) |
Jul 27, 2018 | 57.64 | 58.01 | 57.48 | 57.91 | 13,859,754 | +0.28(+0.49%) |
Jul 26, 2018 | 57.95 | 58.08 | 57.55 | 57.62 | 13,823,392 | -0.31(-0.53%) |
Jul 25, 2018 | 57.20 | 57.95 | 57.15 | 57.93 | 17,643,906 | +0.52(+0.91%) |
Jul 24, 2018 | 56.86 | 57.73 | 56.80 | 57.41 | 27,091,904 | +0.69(+1.22%) |
Jul 23, 2018 | 55.86 | 56.90 | 55.74 | 56.71 | 19,512,088 | +0.80(+1.43%) |
Jul 20, 2018 | 55.56 | 56.19 | 55.35 | 55.91 | 14,882,499 | +0.19(+0.33%) |
Jul 19, 2018 | 56.14 | 56.19 | 55.37 | 55.73 | 18,364,314 | -0.69(-1.23%) |
Jul 18, 2018 | 55.91 | 56.75 | 55.91 | 56.42 | 20,191,482 | +0.40(+0.72%) |
Jul 17, 2018 | 56.14 | 56.44 | 55.57 | 56.02 | 21,363,362 | -0.09(-0.16%) |
Jul 16, 2018 | 54.41 | 56.31 | 54.34 | 56.10 | 33,003,462 | +1.99(+3.67%) |
Jul 13, 2018 | 54.92 | 55.17 | 53.49 | 54.12 | 42,179,292 | -1.22(-2.20%) |
Jul 12, 2018 | 55.22 | 55.41 | 54.88 | 55.34 | 16,507,551 | +0.48(+0.88%) |
Jul 11, 2018 | 54.90 | 55.30 | 54.80 | 54.85 | 16,415,302 | -0.26(-0.47%) |
Jul 10, 2018 | 55.92 | 56.02 | 54.89 | 55.11 | 21,079,970 | -0.57(-1.03%) |
Jul 09, 2018 | 54.52 | 55.77 | 54.51 | 55.68 | 18,746,976 | +1.45(+2.68%) |
Jul 06, 2018 | 53.49 | 54.39 | 53.23 | 54.23 | 16,311,094 | +0.47(+0.87%) |
Jul 05, 2018 | 53.67 | 53.98 | 53.49 | 53.76 | 15,279,913 | +0.40(+0.76%) |
Jul 03, 2018 | 53.36 | 53.36 | 53.36 | 0 | -0.89(-1.64%) | |
Jul 02, 2018 | 53.48 | 54.25 | 53.26 | 54.25 | 15,717,635 | +0.19(+0.36%) |
Jun 29, 2018 | 55.55 | 54.02 | 54.05 | 29,991,928 | +0.03(+0.06%) | |
Jun 28, 2018 | 53.29 | 54.22 | 52.95 | 54.02 | 24,561,586 | +1.15(+2.17%) |
Jun 27, 2018 | 53.49 | 54.57 | 52.86 | 52.87 | 25,884,632 | -0.69(-1.28%) |
Jun 26, 2018 | 52.91 | 53.87 | 52.00 | 53.56 | 27,995,402 | +0.45(+0.85%) |
Jun 25, 2018 | 53.95 | 54.02 | 52.78 | 53.11 | 26,521,480 | -1.17(-2.16%) |
Jun 22, 2018 | 54.96 | 55.10 | 54.25 | 54.28 | 20,226,212 | -0.35(-0.64%) |
Jun 21, 2018 | 54.25 | 55.00 | 53.88 | 54.63 | 20,482,858 | +0.20(+0.37%) |
Jun 20, 2018 | 54.70 | 54.89 | 54.22 | 54.42 | 20,670,676 | +0.48(+0.90%) |
Jun 19, 2018 | 53.33 | 54.05 | 53.27 | 53.94 | 20,913,458 | +0.02(+0.04%) |
Jun 18, 2018 | 53.11 | 53.96 | 52.81 | 53.92 | 16,935,336 | +0.33(+0.62%) |
Jun 15, 2018 | 53.81 | 52.70 | 53.58 | 36,292,908 | +0.15(+0.27%) | |
Jun 14, 2018 | 54.57 | 54.61 | 53.27 | 53.44 | 29,750,730 | -0.91(-1.68%) |
Jun 13, 2018 | 54.78 | 55.25 | 54.30 | 54.35 | 21,702,964 | -0.26(-0.47%) |
Jun 12, 2018 | 55.14 | 55.39 | 54.47 | 54.61 | 17,003,838 | -0.40(-0.73%) |
Jun 11, 2018 | 55.67 | 55.87 | 54.98 | 55.01 | 17,258,252 | -0.29(-0.53%) |
Jun 08, 2018 | 55.03 | 55.35 | 54.74 | 55.31 | 14,373,090 | +0.02(+0.03%) |
Jun 07, 2018 | 55.68 | 55.73 | 54.90 | 55.29 | 20,434,142 | +0.18(+0.32%) |
Jun 06, 2018 | 55.26 | 55.11 | 18,398,814 | +1.19(+2.20%) | ||
Jun 05, 2018 | 54.18 | 54.19 | 53.68 | 53.92 | 17,422,018 | -0.47(-0.86%) |
Jun 04, 2018 | 54.47 | 54.74 | 54.12 | 54.39 | 12,960,735 | +0.05(+0.09%) |
Jun 01, 2018 | 54.51 | 54.95 | 54.18 | 54.34 | 18,464,706 | +0.48(+0.88%) |
May 31, 2018 | 53.75 | 54.08 | 53.11 | 53.87 | 28,020,338 | +0.01(+0.02%) |
May 30, 2018 | 53.76 | 54.02 | 53.43 | 53.86 | 23,569,662 | +0.78(+1.48%) |
May 29, 2018 | 54.21 | 54.52 | 52.66 | 53.08 | 46,692,044 | -2.20(-3.99%) |
May 25, 2018 | 55.28 | 55.28 | 55.28 | 0 | -0.70(-1.26%) | |
May 24, 2018 | 56.41 | 56.45 | 55.32 | 55.98 | 20,492,232 | -0.75(-1.32%) |
May 23, 2018 | 57.07 | 57.11 | 55.92 | 56.73 | 16,869,094 | -0.68(-1.18%) |
May 22, 2018 | 57.18 | 57.91 | 56.95 | 57.41 | 17,492,588 | +0.53(+0.92%) |
May 21, 2018 | 57.07 | 57.24 | 56.78 | 56.89 | 12,128,873 | +0.38(+0.67%) |
May 18, 2018 | 57.56 | 57.61 | 56.45 | 56.51 | 20,007,638 | -1.29(-2.24%) |
May 17, 2018 | 57.94 | 58.19 | 57.41 | 57.80 | 18,416,900 | -0.31(-0.54%) |
May 16, 2018 | 58.51 | 58.77 | 58.00 | 58.12 | 14,603,856 | -0.59(-1.00%) |
May 15, 2018 | 58.57 | 58.98 | 58.45 | 58.71 | 15,454,375 | +0.05(+0.08%) |
May 14, 2018 | 58.91 | 59.21 | 58.56 | 58.66 | 15,615,118 | -0.19(-0.33%) |
May 11, 2018 | 58.58 | 59.16 | 58.53 | 58.85 | 14,276,301 | +0.23(+0.40%) |
May 10, 2018 | 58.12 | 58.91 | 57.83 | 58.62 | 14,222,038 | +0.50(+0.86%) |
May 09, 2018 | 57.53 | 58.16 | 57.15 | 58.12 | 19,678,526 | +0.77(+1.34%) |
May 08, 2018 | 56.26 | 57.71 | 56.05 | 57.35 | 29,216,842 | +2.02(+3.65%) |
May 07, 2018 | 55.14 | 55.46 | 55.04 | 55.33 | 14,599,580 | +0.45(+0.82%) |
May 04, 2018 | 54.16 | 55.14 | 54.09 | 54.88 | 15,490,362 | +0.26(+0.47%) |
May 03, 2018 | 54.51 | 54.85 | 53.50 | 54.62 | 20,306,748 | -0.04(-0.07%) |
May 02, 2018 | 54.63 | 55.49 | 54.47 | 54.66 | 19,014,840 | -0.21(-0.38%) |