Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 61.61 | 62.92 | 61.54 | 62.89 | 4,160,407 | +1.37(+2.23%) |
Apr 29, 2019 | 61.79 | 61.86 | 61.21 | 61.51 | 3,217,930 | -0.50(-0.81%) |
Apr 26, 2019 | 62.03 | 62.43 | 61.91 | 62.01 | 2,107,895 | +0.19(+0.31%) |
Apr 25, 2019 | 61.34 | 62.04 | 61.17 | 61.82 | 2,743,770 | +0.21(+0.34%) |
Apr 24, 2019 | 61.00 | 61.68 | 60.88 | 61.61 | 3,512,329 | +0.68(+1.11%) |
Apr 23, 2019 | 60.37 | 61.05 | 60.25 | 60.93 | 3,619,347 | +0.61(+1.00%) |
Apr 22, 2019 | 60.42 | 60.62 | 60.09 | 60.33 | 2,911,614 | -0.18(-0.29%) |
Apr 18, 2019 | 60.79 | 61.11 | 60.48 | 60.50 | 4,095,680 | -0.28(-0.46%) |
Apr 17, 2019 | 60.75 | 61.13 | 60.30 | 60.79 | 3,743,235 | +0.12(+0.20%) |
Apr 16, 2019 | 61.76 | 62.18 | 60.59 | 60.67 | 3,812,982 | -1.25(-2.02%) |
Apr 15, 2019 | 61.82 | 62.12 | 61.52 | 61.92 | 4,163,825 | +0.19(+0.30%) |
Apr 12, 2019 | 61.50 | 61.78 | 61.07 | 61.73 | 2,554,413 | +0.11(+0.18%) |
Apr 11, 2019 | 61.28 | 61.63 | 61.13 | 61.62 | 2,686,902 | +0.38(+0.62%) |
Apr 10, 2019 | 61.78 | 62.09 | 61.00 | 61.24 | 5,530,313 | -0.45(-0.73%) |
Apr 09, 2019 | 61.86 | 62.05 | 61.38 | 61.69 | 4,051,945 | -0.23(-0.37%) |
Apr 08, 2019 | 62.40 | 62.43 | 61.70 | 61.92 | 4,365,744 | -0.65(-1.03%) |
Apr 05, 2019 | 62.11 | 62.59 | 61.73 | 62.56 | 5,545,315 | +0.46(+0.74%) |
Apr 04, 2019 | 62.26 | 62.28 | 61.61 | 62.10 | 3,345,267 | -0.05(-0.08%) |
Apr 03, 2019 | 62.06 | 62.39 | 61.57 | 62.15 | 4,158,726 | -0.01(-0.01%) |
Apr 02, 2019 | 62.02 | 62.18 | 61.40 | 62.16 | 4,872,247 | +0.23(+0.37%) |
Apr 01, 2019 | 61.84 | 62.05 | 61.19 | 61.93 | 4,320,099 | +0.02(+0.04%) |
Mar 29, 2019 | 60.98 | 62.00 | 60.75 | 61.91 | 6,201,594 | +0.80(+1.31%) |
Mar 28, 2019 | 62.03 | 62.22 | 61.05 | 61.11 | 5,245,714 | -0.94(-1.52%) |
Mar 27, 2019 | 61.96 | 62.12 | 61.62 | 62.05 | 5,523,514 | -0.03(-0.05%) |
Mar 26, 2019 | 61.42 | 62.13 | 61.21 | 62.09 | 3,291,649 | +0.76(+1.24%) |
Mar 25, 2019 | 61.15 | 61.40 | 60.73 | 61.33 | 4,669,003 | +0.34(+0.56%) |
Mar 22, 2019 | 60.72 | 61.29 | 60.61 | 60.99 | 6,592,762 | +0.33(+0.55%) |
Mar 21, 2019 | 60.66 | 60.96 | 60.49 | 60.66 | 5,014,251 | +0.14(+0.23%) |
Mar 20, 2019 | 60.93 | 60.93 | 60.38 | 60.52 | 5,764,965 | -0.20(-0.33%) |
Mar 19, 2019 | 61.92 | 61.96 | 60.57 | 60.72 | 7,095,899 | -1.15(-1.85%) |
Mar 18, 2019 | 62.26 | 62.31 | 61.59 | 61.87 | 4,702,444 | -0.35(-0.56%) |
Mar 15, 2019 | 61.73 | 62.36 | 61.57 | 62.22 | 16,606,351 | +0.32(+0.52%) |
Mar 14, 2019 | 61.86 | 61.97 | 61.43 | 61.89 | 6,340,707 | +0.27(+0.45%) |
Mar 13, 2019 | 61.66 | 61.80 | 61.49 | 61.62 | 5,945,409 | -0.02(-0.04%) |
Mar 12, 2019 | 61.78 | 61.92 | 61.41 | 61.64 | 5,070,919 | +0.01(+0.01%) |
Mar 11, 2019 | 61.07 | 61.77 | 61.07 | 61.63 | 4,615,050 | +0.48(+0.78%) |
Mar 08, 2019 | 61.56 | 61.66 | 60.68 | 61.16 | 4,649,060 | -0.31(-0.51%) |
Mar 07, 2019 | 61.47 | 61.76 | 61.26 | 61.47 | 5,253,802 | +0.23(+0.38%) |
Mar 06, 2019 | 61.02 | 61.46 | 60.77 | 61.24 | 6,145,471 | +0.31(+0.50%) |
Mar 05, 2019 | 60.79 | 61.34 | 60.67 | 60.93 | 7,537,759 | +0.15(+0.24%) |
Mar 04, 2019 | 60.50 | 60.79 | 59.87 | 60.79 | 5,701,195 | +0.39(+0.64%) |
Mar 01, 2019 | 59.87 | 60.47 | 59.58 | 60.40 | 4,851,268 | +0.57(+0.94%) |
Feb 28, 2019 | 59.38 | 60.02 | 59.20 | 59.83 | 7,687,211 | +0.55(+0.92%) |
Feb 27, 2019 | 58.82 | 59.34 | 58.79 | 59.29 | 4,507,670 | +0.35(+0.60%) |
Feb 26, 2019 | 59.82 | 59.91 | 58.48 | 58.94 | 5,462,951 | -0.98(-1.64%) |
Feb 25, 2019 | 59.91 | 60.01 | 59.29 | 59.92 | 4,702,877 | +0.06(+0.09%) |
Feb 22, 2019 | 59.45 | 59.86 | 59.08 | 59.86 | 4,035,912 | +0.57(+0.96%) |
Feb 21, 2019 | 58.51 | 59.37 | 58.47 | 59.29 | 4,972,795 | +0.64(+1.09%) |
Feb 20, 2019 | 58.62 | 58.85 | 58.41 | 58.66 | 7,128,098 | +0.00(+0.00%) |
Feb 19, 2019 | 58.44 | 58.77 | 58.23 | 58.66 | 7,623,932 | +0.22(+0.38%) |
Feb 15, 2019 | 58.42 | 58.68 | 58.23 | 58.43 | 5,845,433 | +0.29(+0.49%) |
Feb 14, 2019 | 58.43 | 58.77 | 58.07 | 58.15 | 4,566,220 | -0.28(-0.48%) |
Feb 13, 2019 | 58.22 | 58.55 | 57.99 | 58.43 | 9,069,642 | +0.04(+0.07%) |
Feb 12, 2019 | 58.19 | 58.70 | 57.75 | 58.39 | 4,938,254 | +0.31(+0.54%) |
Feb 11, 2019 | 58.12 | 58.51 | 57.83 | 58.07 | 4,358,055 | -0.19(-0.33%) |
Feb 08, 2019 | 57.91 | 58.28 | 57.71 | 58.27 | 5,216,558 | +0.30(+0.52%) |
Feb 07, 2019 | 57.28 | 57.96 | 56.94 | 57.96 | 4,259,783 | +0.70(+1.23%) |
Feb 06, 2019 | 57.25 | 57.40 | 56.85 | 57.26 | 3,628,108 | -0.11(-0.19%) |
Feb 05, 2019 | 56.88 | 57.43 | 56.66 | 57.37 | 5,066,624 | +0.38(+0.67%) |
Feb 04, 2019 | 56.52 | 57.20 | 56.24 | 56.99 | 7,445,251 | +0.38(+0.68%) |
Feb 01, 2019 | 56.17 | 56.92 | 55.85 | 56.61 | 6,381,658 | +0.58(+1.04%) |
Jan 31, 2019 | 55.39 | 56.31 | 55.07 | 56.02 | 10,602,928 | +0.64(+1.15%) |
Jan 30, 2019 | 54.64 | 55.60 | 54.64 | 55.39 | 6,978,267 | +0.60(+1.09%) |
Jan 29, 2019 | 54.88 | 55.00 | 54.47 | 54.79 | 7,234,816 | +0.26(+0.47%) |
Jan 28, 2019 | 55.02 | 55.22 | 54.46 | 54.53 | 10,005,204 | -0.63(-1.14%) |
Jan 25, 2019 | 54.89 | 55.45 | 54.89 | 55.16 | 7,048,146 | +0.02(+0.04%) |
Jan 24, 2019 | 55.49 | 55.60 | 54.63 | 55.14 | 6,227,577 | -0.24(-0.43%) |
Jan 23, 2019 | 54.72 | 55.42 | 54.70 | 55.38 | 6,275,662 | +0.67(+1.22%) |
Jan 22, 2019 | 54.79 | 55.02 | 54.26 | 54.71 | 6,872,898 | -0.14(-0.26%) |
Jan 18, 2019 | 55.15 | 55.19 | 54.48 | 54.85 | 5,202,516 | -0.14(-0.25%) |
Jan 17, 2019 | 54.84 | 55.23 | 54.67 | 54.99 | 5,246,055 | -0.02(-0.04%) |
Jan 16, 2019 | 54.79 | 55.06 | 54.33 | 55.01 | 7,001,511 | +0.07(+0.13%) |
Jan 15, 2019 | 53.85 | 55.00 | 53.77 | 54.94 | 7,247,757 | +0.73(+1.34%) |
Jan 14, 2019 | 55.32 | 55.33 | 54.01 | 54.21 | 9,088,939 | -1.50(-2.69%) |
Jan 11, 2019 | 56.77 | 56.99 | 55.37 | 55.71 | 7,040,498 | -1.64(-2.85%) |
Jan 10, 2019 | 57.70 | 58.15 | 56.36 | 57.35 | 9,110,247 | -0.26(-0.44%) |
Jan 09, 2019 | 57.64 | 58.03 | 57.20 | 57.60 | 4,997,739 | -0.10(-0.17%) |
Jan 08, 2019 | 57.04 | 57.74 | 56.77 | 57.70 | 6,837,225 | +0.66(+1.16%) |
Jan 07, 2019 | 57.34 | 57.74 | 56.67 | 57.04 | 6,280,213 | -0.56(-0.97%) |
Jan 04, 2019 | 56.37 | 57.78 | 56.34 | 57.60 | 5,726,078 | +1.09(+1.93%) |
Jan 03, 2019 | 56.74 | 57.09 | 56.06 | 56.50 | 7,854,295 | -0.27(-0.48%) |
Jan 02, 2019 | 56.95 | 57.01 | 56.02 | 56.77 | 7,996,317 | -0.22(-0.39%) |
Dec 31, 2018 | 58.48 | 58.70 | 56.70 | 57.00 | 14,804,153 | -1.44(-2.46%) |
Dec 28, 2018 | 58.54 | 59.05 | 58.18 | 58.43 | 5,821,738 | +0.01(+0.01%) |
Dec 27, 2018 | 57.67 | 58.43 | 56.93 | 58.43 | 11,840,348 | +0.76(+1.31%) |
Dec 26, 2018 | 56.87 | 57.67 | 55.96 | 57.67 | 5,737,204 | +0.94(+1.66%) |
Dec 24, 2018 | 59.74 | 60.20 | 56.48 | 56.73 | 4,407,144 | -3.01(-5.03%) |
Dec 21, 2018 | 60.26 | 61.34 | 59.45 | 59.73 | 11,668,802 | +0.06(+0.09%) |
Dec 20, 2018 | 59.39 | 60.35 | 58.84 | 59.68 | 10,065,121 | +0.57(+0.96%) |
Dec 19, 2018 | 59.21 | 59.45 | 58.62 | 59.11 | 9,047,020 | +0.41(+0.71%) |
Dec 18, 2018 | 59.50 | 60.11 | 58.58 | 58.70 | 7,116,316 | -0.33(-0.55%) |
Dec 17, 2018 | 61.41 | 61.53 | 58.74 | 59.02 | 10,806,845 | -2.33(-3.80%) |
Dec 14, 2018 | 60.73 | 61.57 | 60.26 | 61.35 | 11,385,958 | +0.69(+1.14%) |
Dec 13, 2018 | 60.16 | 60.96 | 60.16 | 60.66 | 6,191,493 | +0.63(+1.05%) |
Dec 12, 2018 | 60.93 | 61.15 | 59.97 | 60.03 | 6,364,296 | -0.79(-1.30%) |
Dec 11, 2018 | 60.77 | 61.11 | 60.59 | 60.82 | 5,003,317 | -0.02(-0.03%) |
Dec 10, 2018 | 60.42 | 60.89 | 58.90 | 60.83 | 7,252,156 | +0.53(+0.87%) |
Dec 07, 2018 | 59.80 | 60.91 | 59.41 | 60.31 | 6,560,566 | +0.66(+1.11%) |
Dec 06, 2018 | 59.62 | 59.74 | 58.51 | 59.65 | 6,887,451 | +0.24(+0.40%) |
Dec 04, 2018 | 59.45 | 60.30 | 59.18 | 59.41 | 6,913,279 | +0.15(+0.25%) |
Dec 03, 2018 | 58.46 | 59.32 | 58.09 | 59.26 | 5,610,446 | +0.50(+0.85%) |
Nov 30, 2018 | 58.20 | 58.79 | 58.03 | 58.76 | 6,843,043 | +0.59(+1.02%) |
Nov 29, 2018 | 58.33 | 58.37 | 57.68 | 58.17 | 4,869,843 | +0.34(+0.59%) |
Nov 28, 2018 | 58.29 | 58.43 | 57.43 | 57.83 | 4,507,208 | -0.62(-1.07%) |
Nov 27, 2018 | 58.23 | 58.61 | 57.90 | 58.46 | 5,891,090 | +0.09(+0.16%) |
Nov 26, 2018 | 57.63 | 58.39 | 57.59 | 58.36 | 3,973,119 | +0.70(+1.22%) |
Nov 23, 2018 | 57.86 | 57.94 | 57.40 | 57.66 | 1,668,923 | -0.20(-0.34%) |
Nov 21, 2018 | 57.86 | 57.86 | 57.86 | 0 | -1.03(-1.75%) | |
Nov 20, 2018 | 58.94 | 59.35 | 58.30 | 58.89 | 6,250,863 | +0.19(+0.32%) |
Nov 19, 2018 | 57.98 | 58.71 | 57.86 | 58.70 | 3,994,389 | +0.64(+1.10%) |
Nov 16, 2018 | 58.46 | 58.63 | 57.78 | 58.06 | 4,669,664 | +0.13(+0.22%) |
Nov 15, 2018 | 57.73 | 58.05 | 57.13 | 57.94 | 6,046,908 | -0.16(-0.27%) |
Nov 14, 2018 | 58.15 | 58.88 | 57.79 | 58.09 | 5,579,736 | -0.29(-0.50%) |
Nov 13, 2018 | 57.91 | 58.50 | 57.54 | 58.38 | 3,577,612 | +0.47(+0.80%) |
Nov 12, 2018 | 57.06 | 58.58 | 57.06 | 57.92 | 5,111,403 | +0.93(+1.63%) |
Nov 09, 2018 | 56.21 | 57.14 | 56.09 | 56.99 | 3,401,363 | +0.81(+1.45%) |
Nov 08, 2018 | 56.22 | 56.49 | 55.47 | 56.18 | 2,593,431 | +0.03(+0.06%) |
Nov 07, 2018 | 55.92 | 56.21 | 55.55 | 56.14 | 3,587,407 | +0.40(+0.72%) |
Nov 06, 2018 | 55.49 | 55.84 | 55.22 | 55.74 | 3,124,238 | +0.35(+0.63%) |
Nov 05, 2018 | 55.21 | 55.79 | 54.98 | 55.40 | 4,263,789 | +0.27(+0.49%) |
Nov 02, 2018 | 55.53 | 55.73 | 54.19 | 55.13 | 5,982,845 | -0.35(-0.63%) |
Nov 01, 2018 | 56.64 | 57.14 | 55.20 | 55.47 | 6,439,721 | -0.86(-1.53%) |
Oct 31, 2018 | 57.10 | 57.27 | 56.25 | 56.33 | 4,785,691 | -1.12(-1.95%) |
Oct 30, 2018 | 57.20 | 57.53 | 56.57 | 57.45 | 4,848,180 | +0.50(+0.89%) |
Oct 29, 2018 | 56.67 | 57.41 | 56.54 | 56.95 | 4,364,691 | +0.42(+0.74%) |
Oct 26, 2018 | 57.65 | 58.04 | 56.01 | 56.53 | 4,869,722 | -0.84(-1.46%) |
Oct 25, 2018 | 58.42 | 58.46 | 57.18 | 57.37 | 3,496,810 | -1.15(-1.97%) |
Oct 24, 2018 | 57.75 | 58.88 | 57.49 | 58.52 | 4,860,618 | +1.01(+1.76%) |
Oct 23, 2018 | 57.94 | 58.36 | 57.41 | 57.51 | 4,089,329 | -0.28(-0.49%) |
Oct 22, 2018 | 58.20 | 58.28 | 57.48 | 57.79 | 4,025,918 | -0.18(-0.31%) |
Oct 19, 2018 | 56.93 | 58.36 | 56.93 | 57.97 | 5,456,330 | +1.00(+1.76%) |
Oct 18, 2018 | 57.04 | 57.41 | 56.76 | 56.97 | 2,837,928 | -0.06(-0.10%) |
Oct 17, 2018 | 56.90 | 57.23 | 56.55 | 57.03 | 2,730,035 | +0.00(+0.00%) |
Oct 16, 2018 | 56.41 | 57.29 | 56.40 | 57.03 | 2,742,821 | +0.54(+0.96%) |
Oct 15, 2018 | 56.25 | 56.71 | 56.01 | 56.48 | 4,282,840 | +0.19(+0.34%) |
Oct 12, 2018 | 56.52 | 56.79 | 55.83 | 56.29 | 3,944,993 | -0.32(-0.57%) |
Oct 11, 2018 | 57.97 | 57.97 | 56.47 | 56.62 | 4,341,084 | -1.13(-1.95%) |
Oct 10, 2018 | 57.91 | 58.41 | 57.55 | 57.75 | 4,643,933 | -0.12(-0.20%) |
Oct 09, 2018 | 57.91 | 58.27 | 57.59 | 57.86 | 4,683,548 | +0.29(+0.51%) |
Oct 08, 2018 | 56.83 | 58.13 | 56.73 | 57.57 | 4,760,902 | +0.90(+1.59%) |
Oct 05, 2018 | 55.77 | 56.91 | 55.68 | 56.67 | 4,510,429 | +0.91(+1.64%) |
Oct 04, 2018 | 55.35 | 55.93 | 54.89 | 55.76 | 3,069,695 | +0.32(+0.57%) |
Oct 03, 2018 | 55.88 | 56.11 | 54.97 | 55.44 | 3,871,758 | -0.47(-0.83%) |
Oct 02, 2018 | 55.49 | 55.99 | 55.40 | 55.91 | 2,415,308 | +0.62(+1.11%) |
Oct 01, 2018 | 55.31 | 55.53 | 55.06 | 55.29 | 2,187,093 | -0.14(-0.26%) |
Sep 28, 2018 | 54.58 | 55.44 | 54.54 | 55.43 | 3,924,709 | +0.90(+1.65%) |
Sep 27, 2018 | 54.30 | 54.81 | 54.08 | 54.54 | 5,677,686 | +0.25(+0.46%) |
Sep 26, 2018 | 55.02 | 55.22 | 54.20 | 54.28 | 3,752,788 | -0.58(-1.05%) |
Sep 25, 2018 | 55.37 | 55.46 | 54.76 | 54.86 | 4,655,433 | -0.42(-0.76%) |
Sep 24, 2018 | 55.77 | 55.97 | 55.24 | 55.28 | 4,052,715 | -0.61(-1.09%) |
Sep 21, 2018 | 55.57 | 56.06 | 55.25 | 55.88 | 7,083,290 | +0.42(+0.75%) |
Sep 20, 2018 | 55.57 | 55.58 | 54.61 | 55.47 | 6,521,827 | -0.24(-0.42%) |
Sep 19, 2018 | 57.15 | 57.15 | 55.51 | 55.70 | 3,757,864 | -1.03(-1.81%) |
Sep 18, 2018 | 56.89 | 57.02 | 56.43 | 56.73 | 3,016,306 | -0.06(-0.10%) |
Sep 17, 2018 | 56.64 | 56.92 | 56.30 | 56.78 | 3,034,908 | +0.10(+0.18%) |
Sep 14, 2018 | 56.76 | 56.89 | 56.14 | 56.68 | 2,891,583 | -0.25(-0.44%) |
Sep 13, 2018 | 56.52 | 56.99 | 56.29 | 56.93 | 3,402,883 | +0.48(+0.85%) |
Sep 12, 2018 | 56.43 | 56.99 | 56.29 | 56.45 | 2,577,546 | -0.02(-0.04%) |
Sep 11, 2018 | 56.98 | 57.20 | 56.47 | 56.48 | 3,879,041 | -0.54(-0.94%) |
Sep 10, 2018 | 56.59 | 57.08 | 56.54 | 57.01 | 2,558,327 | +0.65(+1.15%) |
Sep 07, 2018 | 56.57 | 56.74 | 56.03 | 56.37 | 2,716,121 | -0.62(-1.09%) |
Sep 06, 2018 | 56.27 | 57.23 | 56.17 | 56.99 | 3,768,930 | +0.50(+0.89%) |
Sep 05, 2018 | 55.53 | 56.54 | 55.49 | 56.49 | 4,047,905 | +0.95(+1.71%) |
Sep 04, 2018 | 55.18 | 55.63 | 55.16 | 55.54 | 2,559,471 | +0.36(+0.65%) |
Aug 31, 2018 | 55.18 | 55.18 | 55.18 | 0 | -0.16(-0.30%) | |
Aug 30, 2018 | 55.55 | 55.86 | 55.13 | 55.34 | 3,840,780 | -0.14(-0.25%) |
Aug 29, 2018 | 55.45 | 55.58 | 55.14 | 55.48 | 3,455,451 | +0.24(+0.44%) |
Aug 28, 2018 | 55.55 | 55.58 | 55.15 | 55.24 | 2,335,428 | -0.31(-0.56%) |
Aug 27, 2018 | 55.89 | 55.93 | 55.24 | 55.55 | 1,946,065 | -0.30(-0.54%) |
Aug 24, 2018 | 55.57 | 55.88 | 55.30 | 55.86 | 1,825,362 | +0.44(+0.80%) |
Aug 23, 2018 | 55.47 | 55.71 | 55.29 | 55.41 | 2,055,796 | -0.17(-0.31%) |
Aug 22, 2018 | 55.83 | 55.86 | 55.34 | 55.58 | 2,678,829 | -0.26(-0.46%) |
Aug 21, 2018 | 55.98 | 56.13 | 55.64 | 55.84 | 2,509,952 | -0.12(-0.22%) |
Aug 20, 2018 | 56.07 | 56.22 | 55.81 | 55.97 | 2,656,936 | +0.02(+0.04%) |
Aug 17, 2018 | 55.57 | 56.17 | 55.51 | 55.94 | 3,656,110 | +0.48(+0.87%) |
Aug 16, 2018 | 54.78 | 55.51 | 54.53 | 55.46 | 3,640,412 | +0.69(+1.25%) |
Aug 15, 2018 | 54.46 | 55.26 | 54.42 | 54.77 | 5,817,988 | +0.46(+0.85%) |
Aug 14, 2018 | 54.49 | 54.56 | 54.19 | 54.31 | 5,802,921 | -0.12(-0.23%) |
Aug 13, 2018 | 55.05 | 55.05 | 54.37 | 54.44 | 6,907,328 | -0.68(-1.23%) |
Aug 10, 2018 | 55.65 | 55.96 | 55.04 | 55.12 | 3,301,222 | -0.27(-0.48%) |
Aug 09, 2018 | 55.14 | 55.45 | 54.94 | 55.38 | 1,903,673 | +0.24(+0.44%) |
Aug 08, 2018 | 55.37 | 55.49 | 54.87 | 55.14 | 3,557,809 | -0.27(-0.49%) |
Aug 07, 2018 | 55.73 | 55.73 | 55.01 | 55.41 | 3,832,438 | -0.53(-0.95%) |
Aug 06, 2018 | 56.18 | 56.52 | 55.75 | 55.94 | 3,111,175 | -0.29(-0.51%) |
Aug 03, 2018 | 55.44 | 56.43 | 55.26 | 56.23 | 3,276,981 | +0.76(+1.38%) |
Aug 02, 2018 | 54.75 | 55.52 | 54.64 | 55.47 | 3,711,582 | +0.64(+1.17%) |
Aug 01, 2018 | 55.33 | 55.51 | 54.34 | 54.83 | 6,074,418 | -1.08(-1.94%) |
Jul 31, 2018 | 55.64 | 55.95 | 55.18 | 55.91 | 5,785,489 | +0.41(+0.73%) |
Jul 30, 2018 | 55.50 | 55.69 | 55.06 | 55.51 | 3,730,215 | -0.05(-0.10%) |
Jul 27, 2018 | 55.79 | 55.92 | 55.23 | 55.56 | 3,319,306 | -0.19(-0.34%) |
Jul 26, 2018 | 55.72 | 55.82 | 55.34 | 55.75 | 4,223,421 | +0.37(+0.66%) |
Jul 25, 2018 | 55.30 | 55.75 | 54.95 | 55.38 | 2,915,034 | +0.09(+0.17%) |
Jul 24, 2018 | 55.03 | 55.44 | 54.48 | 55.29 | 4,198,549 | -0.06(-0.11%) |
Jul 23, 2018 | 55.67 | 55.75 | 54.98 | 55.35 | 3,733,967 | -0.22(-0.39%) |
Jul 20, 2018 | 55.91 | 56.21 | 55.44 | 55.57 | 5,295,750 | -0.57(-1.01%) |
Jul 19, 2018 | 56.09 | 56.45 | 55.76 | 56.14 | 8,138,158 | +1.60(+2.93%) |
Jul 18, 2018 | 54.69 | 54.85 | 54.25 | 54.54 | 2,538,387 | -0.34(-0.61%) |
Jul 17, 2018 | 54.58 | 55.01 | 54.39 | 54.87 | 3,873,538 | +0.39(+0.72%) |
Jul 16, 2018 | 54.57 | 54.62 | 54.19 | 54.48 | 3,520,481 | -0.09(-0.16%) |
Jul 13, 2018 | 54.72 | 55.09 | 54.23 | 54.57 | 3,302,388 | -0.05(-0.10%) |
Jul 12, 2018 | 54.35 | 54.71 | 54.22 | 54.62 | 6,034,564 | +0.39(+0.72%) |
Jul 11, 2018 | 53.88 | 54.36 | 53.82 | 54.23 | 4,620,229 | +0.37(+0.69%) |
Jul 10, 2018 | 52.93 | 54.07 | 52.47 | 53.86 | 4,603,694 | +0.78(+1.47%) |
Jul 09, 2018 | 54.60 | 54.66 | 52.90 | 53.08 | 4,169,526 | -1.51(-2.77%) |
Jul 06, 2018 | 54.36 | 54.65 | 54.25 | 54.59 | 3,313,911 | +0.22(+0.40%) |
Jul 05, 2018 | 54.18 | 54.38 | 53.79 | 54.38 | 4,484,943 | +0.34(+0.62%) |
Jul 03, 2018 | 54.04 | 54.04 | 54.04 | 0 | +0.67(+1.26%) | |
Jul 02, 2018 | 53.20 | 53.49 | 52.66 | 53.37 | 3,371,520 | +0.21(+0.40%) |
Jun 29, 2018 | 53.32 | 53.42 | 52.80 | 53.16 | 3,984,550 | -0.23(-0.42%) |
Jun 28, 2018 | 53.14 | 53.60 | 53.02 | 53.38 | 4,719,266 | +0.34(+0.65%) |
Jun 27, 2018 | 52.58 | 53.19 | 52.42 | 53.04 | 3,685,685 | +0.38(+0.73%) |
Jun 26, 2018 | 52.78 | 53.05 | 52.48 | 52.66 | 4,746,237 | -0.27(-0.50%) |
Jun 25, 2018 | 52.30 | 53.00 | 52.29 | 52.92 | 4,538,305 | +0.73(+1.40%) |
Jun 22, 2018 | 52.07 | 52.29 | 51.90 | 52.19 | 4,521,184 | +0.27(+0.51%) |
Jun 21, 2018 | 51.79 | 52.25 | 51.72 | 51.93 | 5,117,404 | +0.13(+0.26%) |
Jun 20, 2018 | 52.24 | 52.32 | 51.63 | 51.79 | 6,718,870 | -0.40(-0.76%) |
Jun 19, 2018 | 51.49 | 52.22 | 51.46 | 52.19 | 8,681,919 | +0.73(+1.42%) |
Jun 18, 2018 | 51.84 | 51.87 | 51.38 | 51.46 | 6,583,890 | -0.24(-0.47%) |
Jun 15, 2018 | 51.75 | 51.08 | 51.70 | 12,472,614 | +0.62(+1.21%) | |
Jun 14, 2018 | 50.24 | 51.20 | 50.06 | 51.08 | 7,192,949 | +0.94(+1.88%) |
Jun 13, 2018 | 50.53 | 50.80 | 49.95 | 50.14 | 6,434,744 | -0.45(-0.89%) |
Jun 12, 2018 | 49.22 | 50.72 | 49.16 | 50.59 | 9,673,967 | +1.31(+2.66%) |
Jun 11, 2018 | 48.96 | 49.48 | 48.86 | 49.28 | 6,867,875 | +0.48(+0.97%) |
Jun 08, 2018 | 48.74 | 49.00 | 48.60 | 48.81 | 4,063,786 | +0.16(+0.34%) |
Jun 07, 2018 | 48.18 | 49.26 | 48.15 | 48.64 | 5,425,087 | +0.50(+1.04%) |
Jun 06, 2018 | 47.97 | 48.15 | 5,638,865 | -0.80(-1.63%) | ||
Jun 05, 2018 | 48.81 | 49.09 | 48.64 | 48.94 | 4,483,785 | +0.10(+0.21%) |
Jun 04, 2018 | 49.51 | 49.79 | 48.78 | 48.84 | 3,590,441 | -0.56(-1.14%) |
Jun 01, 2018 | 49.99 | 50.18 | 49.17 | 49.40 | 4,367,421 | -0.65(-1.29%) |
May 31, 2018 | 49.44 | 50.23 | 49.24 | 50.05 | 5,685,255 | +0.39(+0.79%) |
May 30, 2018 | 49.63 | 49.78 | 49.21 | 49.65 | 5,999,541 | +0.14(+0.28%) |
May 29, 2018 | 49.33 | 49.76 | 49.15 | 49.52 | 6,295,873 | +0.13(+0.27%) |
May 25, 2018 | 49.38 | 49.38 | 49.38 | 0 | +0.13(+0.27%) | |
May 24, 2018 | 49.18 | 49.34 | 48.97 | 49.25 | 5,648,561 | +0.07(+0.14%) |
May 23, 2018 | 49.12 | 49.43 | 48.97 | 49.18 | 6,639,084 | +0.07(+0.14%) |
May 22, 2018 | 49.04 | 49.56 | 48.92 | 49.12 | 4,362,364 | +0.08(+0.16%) |
May 21, 2018 | 48.79 | 49.13 | 48.66 | 49.04 | 4,633,302 | +0.33(+0.68%) |
May 18, 2018 | 49.12 | 49.23 | 48.41 | 48.71 | 5,451,290 | -0.30(-0.61%) |
May 17, 2018 | 49.17 | 49.23 | 48.85 | 49.01 | 3,613,708 | -0.07(-0.14%) |
May 16, 2018 | 49.54 | 49.70 | 48.75 | 49.08 | 5,726,495 | -0.58(-1.16%) |
May 15, 2018 | 49.34 | 49.68 | 49.10 | 49.65 | 5,978,071 | +0.22(+0.45%) |
May 14, 2018 | 49.88 | 49.94 | 49.22 | 49.43 | 5,579,568 | -0.36(-0.73%) |
May 11, 2018 | 49.31 | 49.86 | 49.26 | 49.79 | 3,814,656 | +0.49(+1.00%) |
May 10, 2018 | 48.46 | 49.36 | 48.40 | 49.30 | 4,785,046 | +1.07(+2.22%) |
May 09, 2018 | 48.72 | 48.75 | 47.95 | 48.23 | 4,725,049 | -0.36(-0.74%) |
May 08, 2018 | 50.03 | 50.03 | 48.48 | 48.59 | 4,470,108 | -1.49(-2.98%) |
May 07, 2018 | 50.48 | 50.69 | 50.02 | 50.09 | 3,518,699 | -0.38(-0.75%) |
May 04, 2018 | 50.62 | 51.12 | 50.39 | 50.46 | 3,114,038 | +0.03(+0.06%) |
May 03, 2018 | 50.87 | 50.87 | 50.02 | 50.43 | 3,842,993 | -0.51(-1.00%) |
May 02, 2018 | 51.07 | 51.25 | 50.71 | 50.94 | 3,372,669 | -0.06(-0.12%) |