Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.85 | 51.88 | 51.25 | 51.31 | 18,458,844 | -0.04(-0.08%) |
Apr 29, 2019 | 51.41 | 51.62 | 51.25 | 51.35 | 16,716,002 | -0.05(-0.09%) |
Apr 26, 2019 | 51.69 | 51.71 | 50.95 | 51.40 | 21,694,160 | -0.68(-1.30%) |
Apr 25, 2019 | 52.23 | 52.50 | 51.96 | 52.07 | 15,539,055 | -0.16(-0.31%) |
Apr 24, 2019 | 53.21 | 53.25 | 52.21 | 52.24 | 14,194,933 | -0.93(-1.75%) |
Apr 23, 2019 | 53.29 | 53.41 | 52.82 | 53.17 | 13,156,791 | -0.09(-0.16%) |
Apr 22, 2019 | 52.63 | 53.29 | 52.48 | 53.25 | 18,248,804 | +1.10(+2.11%) |
Apr 18, 2019 | 52.55 | 52.62 | 52.02 | 52.15 | 12,574,092 | -0.25(-0.47%) |
Apr 17, 2019 | 52.79 | 52.90 | 52.33 | 52.40 | 14,084,135 | -0.07(-0.13%) |
Apr 16, 2019 | 52.31 | 52.55 | 52.12 | 52.47 | 10,474,970 | +0.31(+0.60%) |
Apr 15, 2019 | 52.38 | 52.50 | 52.04 | 52.16 | 10,694,760 | -0.28(-0.53%) |
Apr 12, 2019 | 53.05 | 53.09 | 52.31 | 52.44 | 19,875,610 | +0.14(+0.27%) |
Apr 11, 2019 | 52.21 | 52.66 | 51.89 | 52.30 | 14,055,044 | +0.04(+0.07%) |
Apr 10, 2019 | 52.18 | 52.50 | 52.12 | 52.26 | 12,079,429 | +0.19(+0.37%) |
Apr 09, 2019 | 52.55 | 52.55 | 51.90 | 52.07 | 18,734,234 | -0.64(-1.22%) |
Apr 08, 2019 | 52.55 | 52.97 | 52.49 | 52.71 | 13,657,724 | +0.23(+0.44%) |
Apr 05, 2019 | 51.71 | 52.53 | 51.69 | 52.48 | 22,249,324 | +0.91(+1.76%) |
Apr 04, 2019 | 51.17 | 51.61 | 50.92 | 51.57 | 13,533,654 | +0.43(+0.83%) |
Apr 03, 2019 | 51.79 | 51.89 | 50.96 | 51.14 | 15,447,424 | -0.50(-0.96%) |
Apr 02, 2019 | 52.13 | 52.17 | 51.51 | 51.64 | 14,361,415 | -0.36(-0.69%) |
Apr 01, 2019 | 51.66 | 52.10 | 51.59 | 52.00 | 15,989,432 | +0.68(+1.32%) |
Mar 29, 2019 | 51.89 | 52.02 | 51.15 | 51.32 | 12,932,262 | -0.08(-0.15%) |
Mar 28, 2019 | 50.99 | 51.46 | 50.89 | 51.40 | 11,787,611 | +0.19(+0.38%) |
Mar 27, 2019 | 51.53 | 51.76 | 50.81 | 51.20 | 12,346,109 | -0.36(-0.71%) |
Mar 26, 2019 | 51.43 | 51.92 | 51.29 | 51.57 | 14,836,712 | +0.73(+1.44%) |
Mar 25, 2019 | 50.60 | 50.92 | 50.35 | 50.84 | 15,906,964 | +0.02(+0.05%) |
Mar 22, 2019 | 51.75 | 51.84 | 50.62 | 50.82 | 25,735,300 | -1.41(-2.70%) |
Mar 21, 2019 | 51.71 | 52.31 | 51.60 | 52.23 | 23,033,558 | +0.36(+0.70%) |
Mar 20, 2019 | 51.37 | 52.33 | 51.21 | 51.86 | 17,602,630 | +0.45(+0.88%) |
Mar 19, 2019 | 51.81 | 52.07 | 51.20 | 51.41 | 16,134,929 | -0.14(-0.27%) |
Mar 18, 2019 | 50.91 | 51.64 | 50.89 | 51.55 | 12,970,919 | +0.71(+1.39%) |
Mar 15, 2019 | 50.82 | 51.00 | 50.65 | 50.85 | 16,011,108 | -0.02(-0.04%) |
Mar 14, 2019 | 50.86 | 51.12 | 50.80 | 50.87 | 15,996,961 | +0.05(+0.11%) |
Mar 13, 2019 | 50.62 | 50.84 | 50.41 | 50.81 | 17,148,636 | +0.51(+1.01%) |
Mar 12, 2019 | 50.07 | 50.56 | 50.05 | 50.30 | 14,300,235 | +0.32(+0.65%) |
Mar 11, 2019 | 49.57 | 50.10 | 49.53 | 49.98 | 17,155,460 | +0.77(+1.57%) |
Mar 08, 2019 | 49.34 | 49.44 | 48.75 | 49.21 | 20,284,188 | -0.94(-1.87%) |
Mar 07, 2019 | 50.48 | 50.52 | 49.95 | 50.15 | 30,442,946 | -0.30(-0.60%) |
Mar 06, 2019 | 50.68 | 50.79 | 50.20 | 50.45 | 29,463,130 | -0.65(-1.27%) |
Mar 05, 2019 | 51.34 | 51.36 | 50.74 | 51.10 | 20,524,332 | -0.17(-0.33%) |
Mar 04, 2019 | 51.36 | 51.48 | 50.50 | 51.27 | 25,683,850 | +0.09(+0.18%) |
Mar 01, 2019 | 50.52 | 51.18 | 50.52 | 51.18 | 26,395,350 | +0.92(+1.84%) |
Feb 28, 2019 | 50.77 | 50.84 | 49.94 | 50.25 | 14,607,118 | -0.51(-1.00%) |
Feb 27, 2019 | 50.81 | 51.28 | 50.52 | 50.76 | 13,366,557 | +0.19(+0.38%) |
Feb 26, 2019 | 50.68 | 51.03 | 50.55 | 50.57 | 13,699,835 | -0.16(-0.32%) |
Feb 25, 2019 | 50.48 | 50.90 | 50.44 | 50.73 | 20,651,604 | +0.08(+0.17%) |
Feb 22, 2019 | 50.87 | 51.03 | 50.39 | 50.64 | 12,917,528 | +0.15(+0.29%) |
Feb 21, 2019 | 51.13 | 51.26 | 50.31 | 50.50 | 15,406,514 | -0.79(-1.55%) |
Feb 20, 2019 | 51.00 | 51.54 | 50.99 | 51.29 | 12,900,490 | +0.22(+0.42%) |
Feb 19, 2019 | 50.67 | 51.27 | 50.59 | 51.08 | 11,324,778 | +0.15(+0.30%) |
Feb 15, 2019 | 50.64 | 50.96 | 50.52 | 50.92 | 13,223,449 | +0.81(+1.61%) |
Feb 14, 2019 | 49.76 | 50.49 | 49.67 | 50.11 | 13,261,680 | +0.18(+0.35%) |
Feb 13, 2019 | 49.52 | 50.33 | 49.47 | 49.94 | 16,957,426 | +0.62(+1.25%) |
Feb 12, 2019 | 49.36 | 49.60 | 48.75 | 49.32 | 13,862,549 | +0.62(+1.27%) |
Feb 11, 2019 | 48.24 | 48.78 | 48.10 | 48.70 | 16,222,318 | +0.23(+0.48%) |
Feb 08, 2019 | 48.56 | 48.68 | 47.65 | 48.47 | 13,808,544 | -0.22(-0.46%) |
Feb 07, 2019 | 49.49 | 49.66 | 48.24 | 48.70 | 18,957,900 | -1.10(-2.21%) |
Feb 06, 2019 | 49.93 | 50.07 | 49.75 | 49.80 | 8,834,602 | -0.37(-0.74%) |
Feb 05, 2019 | 50.05 | 50.25 | 49.89 | 50.17 | 10,195,773 | +0.08(+0.15%) |
Feb 04, 2019 | 49.63 | 50.10 | 49.27 | 50.09 | 13,124,853 | +0.12(+0.23%) |
Feb 01, 2019 | 49.65 | 50.27 | 49.49 | 49.97 | 19,181,650 | +0.85(+1.74%) |
Jan 31, 2019 | 48.88 | 49.34 | 48.75 | 49.12 | 23,167,684 | +0.32(+0.65%) |
Jan 30, 2019 | 48.43 | 48.96 | 48.16 | 48.80 | 15,733,082 | +0.68(+1.41%) |
Jan 29, 2019 | 48.26 | 48.45 | 48.09 | 48.13 | 15,431,265 | +0.15(+0.30%) |
Jan 28, 2019 | 47.83 | 48.00 | 47.46 | 47.98 | 15,610,999 | -0.49(-1.00%) |
Jan 25, 2019 | 48.26 | 48.76 | 48.19 | 48.46 | 13,287,984 | +0.61(+1.27%) |
Jan 24, 2019 | 47.50 | 48.29 | 47.31 | 47.86 | 16,944,078 | +0.25(+0.53%) |
Jan 23, 2019 | 48.26 | 48.33 | 47.21 | 47.60 | 30,084,042 | -0.49(-1.02%) |
Jan 22, 2019 | 48.63 | 48.73 | 47.96 | 48.09 | 25,789,634 | -1.07(-2.18%) |
Jan 18, 2019 | 48.76 | 49.20 | 48.47 | 49.17 | 18,869,106 | +0.98(+2.03%) |
Jan 17, 2019 | 47.39 | 48.40 | 47.28 | 48.19 | 13,211,758 | +0.44(+0.92%) |
Jan 16, 2019 | 47.76 | 48.14 | 47.59 | 47.75 | 16,283,155 | -0.06(-0.13%) |
Jan 15, 2019 | 47.90 | 48.26 | 47.57 | 47.81 | 12,752,578 | +0.17(+0.36%) |
Jan 14, 2019 | 47.30 | 47.83 | 47.23 | 47.64 | 17,128,254 | -0.12(-0.24%) |
Jan 11, 2019 | 47.79 | 48.06 | 47.33 | 47.76 | 18,316,214 | -0.28(-0.59%) |
Jan 10, 2019 | 47.54 | 48.10 | 47.27 | 48.04 | 24,868,878 | +0.14(+0.29%) |
Jan 09, 2019 | 47.79 | 48.06 | 47.29 | 47.90 | 24,353,678 | +0.75(+1.58%) |
Jan 08, 2019 | 47.45 | 47.56 | 46.90 | 47.16 | 24,270,498 | +0.36(+0.77%) |
Jan 07, 2019 | 46.45 | 47.13 | 45.84 | 46.79 | 23,446,218 | +0.69(+1.49%) |
Jan 04, 2019 | 45.36 | 46.25 | 45.10 | 46.11 | 27,724,342 | +1.48(+3.31%) |
Jan 03, 2019 | 45.17 | 45.33 | 44.08 | 44.63 | 23,402,864 | -0.41(-0.91%) |
Jan 02, 2019 | 43.47 | 45.34 | 43.24 | 45.04 | 32,313,824 | +0.87(+1.97%) |
Dec 31, 2018 | 44.33 | 44.49 | 43.65 | 44.17 | 24,288,438 | +0.23(+0.53%) |
Dec 28, 2018 | 44.48 | 44.68 | 43.67 | 43.94 | 25,239,054 | -0.34(-0.77%) |
Dec 27, 2018 | 43.16 | 44.33 | 42.57 | 44.27 | 31,645,362 | +0.23(+0.52%) |
Dec 26, 2018 | 41.86 | 44.05 | 41.09 | 44.04 | 37,778,840 | +2.58(+6.22%) |
Dec 24, 2018 | 42.70 | 42.91 | 41.43 | 41.46 | 20,263,932 | -1.75(-4.05%) |
Dec 21, 2018 | 43.64 | 44.37 | 42.85 | 43.21 | 48,555,448 | -0.42(-0.97%) |
Dec 20, 2018 | 44.33 | 45.01 | 43.37 | 43.64 | 50,463,636 | -1.24(-2.77%) |
Dec 19, 2018 | 45.65 | 46.51 | 44.51 | 44.88 | 59,695,700 | -0.53(-1.18%) |
Dec 18, 2018 | 46.43 | 46.60 | 45.16 | 45.41 | 34,872,548 | -1.10(-2.36%) |
Dec 17, 2018 | 47.25 | 47.65 | 46.18 | 46.51 | 27,170,652 | -0.86(-1.82%) |
Dec 14, 2018 | 48.18 | 48.38 | 47.15 | 47.37 | 30,005,212 | -1.11(-2.28%) |
Dec 13, 2018 | 48.21 | 48.79 | 48.00 | 48.48 | 20,050,284 | +0.15(+0.32%) |
Dec 12, 2018 | 48.92 | 49.25 | 48.30 | 48.33 | 25,251,156 | +0.19(+0.40%) |
Dec 11, 2018 | 48.86 | 48.95 | 47.63 | 48.14 | 22,593,218 | +0.02(+0.03%) |
Dec 10, 2018 | 48.54 | 48.78 | 47.02 | 48.12 | 30,645,444 | -0.76(-1.56%) |
Dec 07, 2018 | 50.10 | 50.84 | 48.80 | 48.88 | 35,971,052 | -0.27(-0.56%) |
Dec 06, 2018 | 48.98 | 49.24 | 48.12 | 49.16 | 46,338,004 | -0.92(-1.84%) |
Dec 04, 2018 | 51.59 | 51.75 | 49.99 | 50.08 | 23,979,870 | -1.48(-2.87%) |
Dec 03, 2018 | 51.59 | 51.88 | 50.96 | 51.56 | 28,822,026 | +1.12(+2.22%) |
Nov 30, 2018 | 50.09 | 50.59 | 49.84 | 50.44 | 23,760,340 | -0.09(-0.18%) |
Nov 29, 2018 | 50.24 | 50.94 | 50.17 | 50.53 | 18,891,610 | +0.33(+0.65%) |
Nov 28, 2018 | 49.31 | 50.24 | 49.00 | 50.20 | 27,713,346 | +0.85(+1.72%) |
Nov 27, 2018 | 49.24 | 49.72 | 49.08 | 49.36 | 29,180,108 | -0.14(-0.28%) |
Nov 26, 2018 | 49.12 | 49.82 | 49.11 | 49.50 | 21,864,808 | +0.73(+1.50%) |
Nov 23, 2018 | 49.09 | 49.27 | 48.40 | 48.76 | 18,901,456 | -1.58(-3.14%) |
Nov 21, 2018 | 50.34 | 50.34 | 50.34 | 0 | +0.78(+1.57%) | |
Nov 20, 2018 | 50.57 | 50.69 | 49.18 | 49.56 | 34,500,824 | -1.68(-3.28%) |
Nov 19, 2018 | 50.95 | 51.45 | 50.78 | 51.24 | 20,423,250 | -0.02(-0.03%) |
Nov 16, 2018 | 50.97 | 51.43 | 50.72 | 51.26 | 25,891,942 | +0.60(+1.19%) |
Nov 15, 2018 | 49.93 | 50.72 | 49.93 | 50.66 | 20,445,744 | +0.73(+1.47%) |
Nov 14, 2018 | 50.78 | 50.98 | 49.46 | 49.92 | 29,536,178 | -0.08(-0.17%) |
Nov 13, 2018 | 51.04 | 51.31 | 49.74 | 50.01 | 42,899,244 | -1.18(-2.30%) |
Nov 12, 2018 | 52.62 | 52.84 | 51.07 | 51.18 | 23,644,306 | -1.08(-2.07%) |
Nov 09, 2018 | 51.66 | 52.60 | 51.38 | 52.27 | 30,036,666 | -0.09(-0.17%) |
Nov 08, 2018 | 53.27 | 53.69 | 52.17 | 52.36 | 19,849,246 | -1.16(-2.17%) |
Nov 07, 2018 | 53.33 | 53.68 | 52.72 | 53.52 | 21,838,780 | +0.86(+1.64%) |
Nov 06, 2018 | 52.54 | 52.77 | 52.03 | 52.65 | 17,127,324 | +0.24(+0.47%) |
Nov 05, 2018 | 52.17 | 52.62 | 52.05 | 52.41 | 17,326,754 | +0.86(+1.67%) |
Nov 02, 2018 | 52.25 | 52.63 | 51.03 | 51.55 | 27,801,526 | -0.13(-0.25%) |
Nov 01, 2018 | 51.35 | 51.92 | 50.82 | 51.68 | 28,145,048 | +0.43(+0.85%) |
Oct 31, 2018 | 51.43 | 52.10 | 51.17 | 51.24 | 22,657,182 | +0.31(+0.61%) |
Oct 30, 2018 | 49.75 | 51.05 | 49.52 | 50.93 | 34,596,984 | +1.15(+2.31%) |
Oct 29, 2018 | 51.10 | 51.17 | 49.11 | 49.78 | 32,057,422 | -0.95(-1.87%) |
Oct 26, 2018 | 50.69 | 51.35 | 49.88 | 50.72 | 33,525,684 | -0.38(-0.75%) |
Oct 25, 2018 | 51.11 | 51.63 | 50.76 | 51.11 | 33,202,666 | +0.62(+1.22%) |
Oct 24, 2018 | 52.81 | 52.83 | 50.47 | 50.49 | 36,827,372 | -2.08(-3.95%) |
Oct 23, 2018 | 53.18 | 53.20 | 51.81 | 52.56 | 34,700,856 | -1.41(-2.62%) |
Oct 22, 2018 | 54.54 | 54.65 | 53.65 | 53.97 | 16,112,117 | -0.60(-1.10%) |
Oct 19, 2018 | 54.79 | 55.38 | 54.54 | 54.58 | 17,783,100 | -0.49(-0.89%) |
Oct 18, 2018 | 54.83 | 55.58 | 54.71 | 55.07 | 21,738,992 | -0.27(-0.50%) |
Oct 17, 2018 | 55.58 | 55.75 | 54.86 | 55.34 | 20,713,472 | -0.35(-0.63%) |
Oct 16, 2018 | 55.39 | 55.79 | 55.16 | 55.69 | 19,097,482 | +0.46(+0.83%) |
Oct 15, 2018 | 55.69 | 55.92 | 55.22 | 55.23 | 15,166,712 | -0.47(-0.84%) |
Oct 12, 2018 | 56.10 | 56.26 | 54.85 | 55.70 | 30,903,122 | +0.15(+0.27%) |
Oct 11, 2018 | 56.93 | 56.97 | 55.13 | 55.55 | 46,647,688 | -1.67(-2.92%) |
Oct 10, 2018 | 59.45 | 59.55 | 57.22 | 57.22 | 34,606,756 | -2.14(-3.60%) |
Oct 09, 2018 | 59.03 | 59.79 | 58.78 | 59.35 | 22,040,768 | +0.53(+0.90%) |
Oct 08, 2018 | 58.44 | 58.92 | 58.21 | 58.83 | 15,175,269 | -0.05(-0.08%) |
Oct 05, 2018 | 58.82 | 59.06 | 58.51 | 58.87 | 15,705,493 | -0.01(-0.01%) |
Oct 04, 2018 | 58.93 | 59.29 | 58.54 | 58.88 | 19,910,682 | -0.24(-0.41%) |
Oct 03, 2018 | 58.90 | 59.30 | 58.74 | 59.12 | 17,358,980 | +0.47(+0.81%) |
Oct 02, 2018 | 58.74 | 58.85 | 58.25 | 58.65 | 12,409,488 | +0.06(+0.10%) |
Oct 01, 2018 | 58.00 | 58.83 | 58.00 | 58.59 | 16,661,560 | +0.80(+1.39%) |
Sep 28, 2018 | 57.67 | 58.40 | 57.64 | 57.79 | 19,440,518 | -0.16(-0.28%) |
Sep 27, 2018 | 58.18 | 58.25 | 57.79 | 57.95 | 13,984,572 | +0.00(+0.00%) |
Sep 26, 2018 | 58.16 | 58.46 | 57.85 | 57.95 | 16,682,387 | -0.56(-0.96%) |
Sep 25, 2018 | 58.51 | 58.76 | 58.43 | 58.51 | 17,074,272 | +0.37(+0.64%) |
Sep 24, 2018 | 57.80 | 58.39 | 57.76 | 58.14 | 16,755,575 | +0.84(+1.46%) |
Sep 21, 2018 | 57.23 | 57.49 | 56.84 | 57.30 | 17,968,814 | +0.38(+0.66%) |
Sep 20, 2018 | 57.15 | 57.37 | 56.86 | 56.92 | 16,511,079 | +0.02(+0.03%) |
Sep 19, 2018 | 56.75 | 57.14 | 56.70 | 56.91 | 14,399,260 | +0.17(+0.31%) |
Sep 18, 2018 | 56.77 | 57.12 | 56.72 | 56.74 | 13,491,309 | +0.37(+0.66%) |
Sep 17, 2018 | 56.42 | 56.74 | 56.23 | 56.36 | 19,436,850 | +0.09(+0.16%) |
Sep 14, 2018 | 55.98 | 56.49 | 55.96 | 56.27 | 12,529,062 | +0.30(+0.53%) |
Sep 13, 2018 | 55.86 | 56.08 | 55.49 | 55.98 | 14,565,466 | +0.02(+0.04%) |
Sep 12, 2018 | 56.12 | 56.51 | 55.94 | 55.95 | 16,745,435 | +0.29(+0.52%) |
Sep 11, 2018 | 55.09 | 55.98 | 54.94 | 55.67 | 18,844,700 | +0.52(+0.95%) |
Sep 10, 2018 | 55.45 | 55.67 | 55.13 | 55.14 | 11,759,531 | -0.02(-0.04%) |
Sep 07, 2018 | 54.97 | 55.27 | 54.39 | 55.17 | 13,373,632 | -0.01(-0.01%) |
Sep 06, 2018 | 56.00 | 56.19 | 55.03 | 55.17 | 19,011,184 | -1.04(-1.85%) |
Sep 05, 2018 | 56.03 | 56.24 | 55.46 | 56.21 | 12,666,019 | -0.08(-0.13%) |
Sep 04, 2018 | 56.67 | 56.71 | 56.06 | 56.29 | 19,919,634 | -0.12(-0.21%) |
Aug 31, 2018 | 56.41 | 56.41 | 56.41 | 0 | -0.44(-0.77%) | |
Aug 30, 2018 | 56.99 | 57.10 | 56.55 | 56.85 | 12,207,354 | -0.16(-0.28%) |
Aug 29, 2018 | 56.84 | 57.24 | 56.67 | 57.01 | 10,240,902 | +0.35(+0.62%) |
Aug 28, 2018 | 57.01 | 57.24 | 56.62 | 56.66 | 11,076,363 | -0.24(-0.43%) |
Aug 27, 2018 | 56.67 | 56.97 | 56.59 | 56.90 | 9,217,402 | +0.42(+0.74%) |
Aug 24, 2018 | 56.42 | 56.82 | 56.37 | 56.49 | 10,231,436 | +0.41(+0.73%) |
Aug 23, 2018 | 56.08 | 56.17 | 55.86 | 56.08 | 8,536,614 | -0.27(-0.47%) |
Aug 22, 2018 | 56.02 | 56.52 | 55.98 | 56.34 | 12,332,546 | +0.67(+1.20%) |
Aug 21, 2018 | 55.86 | 56.12 | 55.61 | 55.67 | 12,546,533 | +0.28(+0.51%) |
Aug 20, 2018 | 55.04 | 55.59 | 55.02 | 55.39 | 11,013,379 | +0.37(+0.67%) |
Aug 17, 2018 | 55.03 | 55.17 | 54.82 | 55.02 | 15,219,281 | +0.14(+0.25%) |
Aug 16, 2018 | 54.76 | 55.20 | 54.73 | 54.89 | 33,009,090 | +0.39(+0.72%) |
Aug 15, 2018 | 55.92 | 56.02 | 54.33 | 54.49 | 34,838,444 | -1.97(-3.49%) |
Aug 14, 2018 | 56.76 | 56.84 | 56.23 | 56.46 | 13,773,581 | +0.14(+0.24%) |
Aug 13, 2018 | 56.95 | 57.14 | 56.30 | 56.33 | 12,955,100 | -0.73(-1.27%) |
Aug 10, 2018 | 56.58 | 57.05 | 56.46 | 57.05 | 22,404,460 | +0.35(+0.61%) |
Aug 09, 2018 | 57.28 | 57.39 | 56.61 | 56.70 | 20,100,906 | -0.53(-0.93%) |
Aug 08, 2018 | 57.25 | 57.45 | 56.89 | 57.24 | 12,406,013 | -0.42(-0.72%) |
Aug 07, 2018 | 57.81 | 57.97 | 57.47 | 57.65 | 15,569,567 | +0.42(+0.74%) |
Aug 06, 2018 | 57.18 | 57.50 | 56.84 | 57.23 | 10,819,855 | +0.21(+0.37%) |
Aug 03, 2018 | 57.20 | 57.31 | 56.73 | 57.02 | 10,112,801 | -0.30(-0.52%) |
Aug 02, 2018 | 57.20 | 57.42 | 56.83 | 57.31 | 12,786,937 | -0.32(-0.55%) |
Aug 01, 2018 | 57.93 | 57.96 | 57.32 | 57.63 | 14,743,732 | -0.81(-1.39%) |
Jul 31, 2018 | 58.65 | 58.81 | 58.31 | 58.44 | 14,899,667 | -0.11(-0.18%) |
Jul 30, 2018 | 58.53 | 58.77 | 58.33 | 58.55 | 15,037,294 | +0.48(+0.82%) |
Jul 27, 2018 | 57.67 | 58.37 | 57.59 | 58.07 | 16,683,950 | -0.25(-0.43%) |
Jul 26, 2018 | 57.81 | 58.42 | 57.76 | 58.32 | 16,082,834 | +0.63(+1.09%) |
Jul 25, 2018 | 57.29 | 57.83 | 57.01 | 57.69 | 14,566,180 | +0.48(+0.83%) |
Jul 24, 2018 | 56.75 | 57.55 | 56.67 | 57.21 | 13,418,764 | +0.71(+1.26%) |
Jul 23, 2018 | 56.91 | 56.95 | 56.40 | 56.50 | 10,060,740 | -0.25(-0.44%) |
Jul 20, 2018 | 56.95 | 57.08 | 56.57 | 56.75 | 14,333,033 | -0.20(-0.35%) |
Jul 19, 2018 | 56.78 | 57.18 | 56.72 | 56.95 | 21,420,152 | +0.02(+0.03%) |
Jul 18, 2018 | 56.62 | 57.02 | 56.06 | 56.93 | 20,258,486 | +0.04(+0.07%) |
Jul 17, 2018 | 56.93 | 57.21 | 56.58 | 56.89 | 12,870,695 | -0.23(-0.40%) |
Jul 16, 2018 | 57.22 | 57.50 | 56.63 | 57.12 | 15,031,555 | -0.67(-1.15%) |
Jul 13, 2018 | 57.54 | 58.14 | 57.39 | 57.79 | 15,074,373 | +0.30(+0.53%) |
Jul 12, 2018 | 57.54 | 57.86 | 57.08 | 57.49 | 16,585,150 | +0.10(+0.17%) |
Jul 11, 2018 | 57.01 | 57.39 | 25,551,894 | -1.24(-2.12%) | ||
Jul 10, 2018 | 58.55 | 59.11 | 58.49 | 58.63 | 14,520,823 | +0.43(+0.74%) |
Jul 09, 2018 | 57.69 | 58.28 | 57.66 | 58.20 | 14,593,851 | +0.86(+1.49%) |
Jul 06, 2018 | 56.82 | 57.52 | 56.55 | 57.34 | 12,286,419 | +0.35(+0.61%) |
Jul 05, 2018 | 57.40 | 57.58 | 56.83 | 56.99 | 13,156,204 | -0.06(-0.11%) |
Jul 03, 2018 | 57.05 | 57.05 | 57.05 | 0 | +0.36(+0.63%) | |
Jul 02, 2018 | 57.14 | 57.16 | 56.39 | 56.70 | 20,185,290 | -0.85(-1.47%) |
Jun 29, 2018 | 58.15 | 57.55 | 17,376,942 | +0.36(+0.62%) | ||
Jun 28, 2018 | 57.35 | 57.56 | 56.75 | 57.19 | 18,851,550 | -0.08(-0.13%) |
Jun 27, 2018 | 56.98 | 57.98 | 56.95 | 57.27 | 27,163,302 | +0.76(+1.34%) |
Jun 26, 2018 | 55.95 | 56.73 | 55.75 | 56.51 | 17,853,480 | +0.70(+1.26%) |
Jun 25, 2018 | 56.78 | 56.86 | 55.42 | 55.80 | 24,255,414 | -1.14(-2.01%) |
Jun 22, 2018 | 57.21 | 57.57 | 56.94 | 56.95 | 37,360,264 | +1.11(+2.00%) |
Jun 21, 2018 | 56.49 | 56.52 | 55.57 | 55.83 | 19,807,252 | -1.05(-1.85%) |
Jun 20, 2018 | 56.98 | 57.10 | 56.43 | 56.89 | 15,381,639 | +0.25(+0.44%) |
Jun 19, 2018 | 56.85 | 55.92 | 56.64 | 16,637,368 | -0.13(-0.23%) | |
Jun 18, 2018 | 56.06 | 57.14 | 56.06 | 56.77 | 17,398,486 | +0.56(+1.00%) |
Jun 15, 2018 | 57.83 | 56.08 | 56.20 | 21,232,220 | -1.23(-2.15%) | |
Jun 14, 2018 | 57.69 | 57.86 | 57.30 | 57.44 | 13,672,406 | -0.08(-0.14%) |
Jun 13, 2018 | 57.56 | 57.86 | 57.28 | 57.52 | 16,609,149 | -0.22(-0.38%) |
Jun 12, 2018 | 58.18 | 58.32 | 57.58 | 57.74 | 20,868,010 | -0.44(-0.76%) |
Jun 11, 2018 | 57.87 | 58.44 | 57.75 | 58.18 | 14,239,223 | +0.30(+0.52%) |
Jun 08, 2018 | 58.06 | 58.22 | 57.52 | 57.88 | 14,928,544 | -0.11(-0.19%) |
Jun 07, 2018 | 57.43 | 58.33 | 57.42 | 58.00 | 20,165,666 | +0.87(+1.52%) |
Jun 06, 2018 | 56.63 | 57.13 | 17,907,956 | +0.27(+0.48%) | ||
Jun 05, 2018 | 56.72 | 57.30 | 56.59 | 56.86 | 18,211,822 | -0.14(-0.24%) |
Jun 04, 2018 | 57.69 | 58.11 | 56.84 | 56.99 | 18,186,768 | -0.50(-0.86%) |
Jun 01, 2018 | 57.42 | 57.87 | 57.18 | 57.49 | 18,736,098 | +0.27(+0.47%) |
May 31, 2018 | 57.23 | 57.90 | 57.10 | 57.22 | 17,615,026 | -0.44(-0.76%) |
May 30, 2018 | 56.44 | 57.91 | 56.42 | 57.66 | 30,585,296 | +1.69(+3.03%) |
May 29, 2018 | 55.70 | 56.31 | 55.44 | 55.96 | 25,677,340 | -0.17(-0.31%) |
May 25, 2018 | 56.14 | 56.14 | 56.14 | 0 | -1.50(-2.60%) | |
May 24, 2018 | 57.92 | 58.01 | 57.37 | 57.63 | 25,448,260 | -0.96(-1.64%) |
May 23, 2018 | 58.27 | 58.64 | 57.78 | 58.60 | 22,061,806 | -0.01(-0.01%) |
May 22, 2018 | 59.39 | 59.78 | 58.44 | 58.60 | 22,032,060 | -0.79(-1.33%) |
May 21, 2018 | 59.12 | 59.40 | 58.83 | 59.40 | 15,295,856 | +0.60(+1.02%) |
May 18, 2018 | 59.15 | 59.21 | 58.75 | 58.79 | 18,722,990 | -0.46(-0.77%) |
May 17, 2018 | 58.56 | 59.33 | 58.53 | 59.25 | 21,616,344 | +0.88(+1.51%) |
May 16, 2018 | 58.09 | 58.41 | 57.79 | 58.37 | 15,938,951 | +0.20(+0.35%) |
May 15, 2018 | 58.03 | 58.26 | 57.72 | 58.17 | 13,925,833 | +0.02(+0.03%) |
May 14, 2018 | 57.93 | 58.42 | 57.93 | 58.15 | 13,586,298 | +0.40(+0.69%) |
May 11, 2018 | 57.80 | 58.15 | 57.63 | 57.75 | 15,956,892 | +0.08(+0.14%) |
May 10, 2018 | 57.47 | 57.81 | 57.20 | 57.67 | 18,453,170 | +0.43(+0.75%) |
May 09, 2018 | 56.78 | 57.87 | 56.78 | 57.24 | 33,085,902 | +1.14(+2.04%) |
May 08, 2018 | 55.68 | 56.13 | 54.68 | 56.10 | 38,225,572 | +0.44(+0.78%) |
May 07, 2018 | 56.02 | 56.88 | 55.55 | 55.66 | 23,919,438 | +0.08(+0.14%) |
May 04, 2018 | 55.16 | 55.78 | 54.94 | 55.59 | 18,049,154 | +0.27(+0.49%) |
May 03, 2018 | 55.19 | 55.41 | 54.57 | 55.32 | 20,366,280 | -0.13(-0.23%) |
May 02, 2018 | 55.05 | 55.88 | 54.98 | 55.44 | 17,848,870 | +0.23(+0.41%) |