Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 56.92 | 57.68 | 56.79 | 57.53 | 24,816,736 | +1.54(+2.76%) |
Jun 27, 2019 | 55.55 | 56.22 | 55.48 | 55.99 | 14,569,011 | +0.76(+1.38%) |
Jun 26, 2019 | 55.08 | 55.64 | 54.85 | 55.23 | 16,618,854 | +0.56(+1.02%) |
Jun 25, 2019 | 55.42 | 55.44 | 54.62 | 54.67 | 17,290,076 | -0.71(-1.29%) |
Jun 24, 2019 | 55.72 | 56.28 | 55.36 | 55.38 | 13,661,125 | -0.46(-0.82%) |
Jun 21, 2019 | 55.89 | 56.66 | 55.72 | 55.84 | 23,738,188 | -0.11(-0.19%) |
Jun 20, 2019 | 56.33 | 56.46 | 55.24 | 55.95 | 18,936,084 | +0.42(+0.75%) |
Jun 19, 2019 | 56.00 | 56.35 | 55.52 | 55.53 | 15,014,127 | -0.32(-0.57%) |
Jun 18, 2019 | 54.89 | 56.07 | 54.63 | 55.85 | 14,848,519 | +1.18(+2.16%) |
Jun 17, 2019 | 55.46 | 55.46 | 54.55 | 54.67 | 9,903,102 | -0.77(-1.39%) |
Jun 14, 2019 | 55.17 | 55.64 | 54.63 | 55.44 | 10,835,519 | +0.33(+0.60%) |
Jun 13, 2019 | 54.91 | 55.40 | 54.85 | 55.11 | 11,507,043 | +0.22(+0.40%) |
Jun 12, 2019 | 55.58 | 55.71 | 54.74 | 54.89 | 12,023,636 | -0.88(-1.58%) |
Jun 11, 2019 | 55.52 | 55.89 | 55.18 | 55.77 | 11,929,540 | +0.62(+1.13%) |
Jun 10, 2019 | 54.95 | 55.85 | 54.82 | 55.14 | 13,382,568 | +1.17(+2.18%) |
Jun 07, 2019 | 54.35 | 54.88 | 53.91 | 53.97 | 14,209,561 | -0.64(-1.17%) |
Jun 06, 2019 | 54.08 | 54.86 | 53.81 | 54.61 | 13,229,214 | +0.57(+1.05%) |
Jun 05, 2019 | 53.77 | 54.24 | 52.99 | 54.04 | 15,258,501 | -0.08(-0.15%) |
Jun 04, 2019 | 52.41 | 54.17 | 52.38 | 54.12 | 21,588,300 | +2.69(+5.22%) |
Jun 03, 2019 | 51.02 | 51.58 | 50.89 | 51.44 | 23,887,616 | +0.38(+0.74%) |
May 31, 2019 | 51.26 | 51.65 | 50.91 | 51.06 | 24,305,762 | -1.20(-2.30%) |
May 30, 2019 | 53.21 | 53.61 | 51.96 | 52.26 | 16,161,571 | -0.08(-0.16%) |
May 29, 2019 | 51.88 | 52.44 | 51.53 | 52.34 | 16,323,148 | -0.07(-0.13%) |
May 28, 2019 | 52.65 | 52.95 | 52.41 | 52.41 | 17,414,022 | -0.49(-0.93%) |
May 24, 2019 | 52.82 | 53.16 | 52.63 | 52.90 | 11,483,185 | +0.40(+0.77%) |
May 23, 2019 | 52.43 | 52.53 | 51.82 | 52.50 | 17,626,452 | -0.62(-1.18%) |
May 22, 2019 | 54.09 | 54.16 | 53.11 | 53.12 | 15,291,430 | -1.17(-2.15%) |
May 21, 2019 | 53.81 | 54.30 | 53.57 | 54.29 | 13,451,764 | +0.92(+1.72%) |
May 20, 2019 | 53.20 | 53.81 | 53.01 | 53.37 | 14,111,343 | -0.09(-0.17%) |
May 17, 2019 | 53.38 | 54.17 | 53.31 | 53.46 | 14,001,788 | -0.75(-1.38%) |
May 16, 2019 | 53.66 | 54.54 | 53.54 | 54.21 | 12,860,401 | +0.91(+1.71%) |
May 15, 2019 | 52.96 | 53.58 | 52.60 | 53.30 | 17,730,088 | -0.32(-0.60%) |
May 14, 2019 | 53.09 | 54.20 | 52.87 | 53.62 | 18,375,130 | +0.72(+1.37%) |
May 13, 2019 | 54.33 | 54.49 | 52.55 | 52.89 | 28,586,544 | -2.89(-5.18%) |
May 10, 2019 | 55.27 | 55.95 | 54.66 | 55.78 | 14,994,038 | +0.22(+0.40%) |
May 09, 2019 | 54.91 | 55.75 | 54.58 | 55.56 | 20,681,720 | -0.48(-0.86%) |
May 08, 2019 | 55.77 | 56.56 | 55.63 | 56.05 | 11,527,319 | +0.05(+0.09%) |
May 07, 2019 | 56.98 | 57.10 | 55.55 | 56.00 | 21,499,022 | -1.85(-3.20%) |
May 06, 2019 | 56.73 | 58.06 | 56.49 | 57.85 | 14,606,906 | -0.21(-0.37%) |
May 03, 2019 | 57.83 | 58.31 | 57.51 | 58.06 | 13,981,339 | +0.62(+1.09%) |
May 02, 2019 | 56.93 | 57.53 | 56.72 | 57.44 | 14,925,173 | +0.33(+0.57%) |
May 01, 2019 | 57.70 | 58.10 | 56.93 | 57.11 | 16,245,081 | -0.60(-1.05%) |
Apr 30, 2019 | 57.97 | 58.23 | 57.32 | 57.71 | 13,624,912 | -0.27(-0.46%) |
Apr 29, 2019 | 56.89 | 58.73 | 56.80 | 57.98 | 20,191,776 | +1.24(+2.19%) |
Apr 26, 2019 | 56.24 | 56.80 | 55.93 | 56.74 | 13,098,664 | +0.64(+1.14%) |
Apr 25, 2019 | 55.97 | 56.47 | 55.63 | 56.11 | 10,918,607 | -0.08(-0.15%) |
Apr 24, 2019 | 56.32 | 56.51 | 55.84 | 56.19 | 11,880,195 | -0.30(-0.53%) |
Apr 23, 2019 | 56.19 | 56.57 | 55.82 | 56.49 | 16,176,459 | +0.09(+0.16%) |
Apr 22, 2019 | 56.80 | 56.91 | 56.33 | 56.40 | 16,164,729 | -0.47(-0.83%) |
Apr 18, 2019 | 57.15 | 57.46 | 56.83 | 56.87 | 16,554,572 | -0.56(-0.97%) |
Apr 17, 2019 | 57.10 | 57.75 | 56.78 | 57.43 | 25,123,856 | +0.85(+1.50%) |
Apr 16, 2019 | 55.10 | 56.67 | 55.01 | 56.58 | 22,825,040 | +1.58(+2.86%) |
Apr 15, 2019 | 55.01 | 55.33 | 54.10 | 55.00 | 23,879,850 | -0.03(-0.06%) |
Apr 12, 2019 | 54.76 | 55.76 | 54.40 | 55.04 | 23,567,698 | +1.23(+2.29%) |
Apr 11, 2019 | 53.71 | 54.24 | 53.31 | 53.80 | 13,912,584 | +0.32(+0.60%) |
Apr 10, 2019 | 53.45 | 53.62 | 52.88 | 53.48 | 15,058,923 | +0.26(+0.49%) |
Apr 09, 2019 | 53.55 | 53.55 | 52.80 | 53.22 | 12,520,694 | -0.71(-1.32%) |
Apr 08, 2019 | 53.17 | 53.96 | 53.08 | 53.93 | 12,821,602 | +0.42(+0.79%) |
Apr 05, 2019 | 53.82 | 54.21 | 53.22 | 53.51 | 13,551,555 | -0.22(-0.41%) |
Apr 04, 2019 | 52.91 | 54.04 | 52.91 | 53.73 | 14,597,029 | +0.62(+1.17%) |
Apr 03, 2019 | 53.05 | 53.35 | 52.68 | 53.11 | 14,159,670 | +0.52(+0.99%) |
Apr 02, 2019 | 52.44 | 52.95 | 52.18 | 52.59 | 12,144,626 | +0.05(+0.09%) |
Apr 01, 2019 | 51.31 | 52.76 | 51.28 | 52.54 | 21,726,544 | +1.75(+3.44%) |
Mar 29, 2019 | 50.88 | 51.27 | 50.58 | 50.79 | 16,422,882 | +0.20(+0.39%) |
Mar 28, 2019 | 49.75 | 50.61 | 49.65 | 50.59 | 14,791,250 | +1.02(+2.06%) |
Mar 27, 2019 | 50.11 | 50.33 | 49.57 | 49.57 | 20,038,040 | -0.40(-0.80%) |
Mar 26, 2019 | 49.79 | 50.08 | 49.41 | 49.97 | 18,055,562 | +0.73(+1.48%) |
Mar 25, 2019 | 49.78 | 50.33 | 49.02 | 49.25 | 25,601,242 | -0.53(-1.07%) |
Mar 22, 2019 | 51.41 | 51.62 | 49.35 | 49.78 | 33,721,656 | -2.39(-4.58%) |
Mar 21, 2019 | 51.97 | 52.50 | 51.36 | 52.17 | 22,831,102 | -0.32(-0.61%) |
Mar 20, 2019 | 53.27 | 53.55 | 52.42 | 52.49 | 21,423,782 | -1.09(-2.03%) |
Mar 19, 2019 | 54.25 | 54.55 | 53.35 | 53.57 | 15,586,602 | -0.24(-0.46%) |
Mar 18, 2019 | 53.23 | 54.02 | 53.23 | 53.82 | 19,053,850 | +0.60(+1.14%) |
Mar 15, 2019 | 52.37 | 53.28 | 52.26 | 53.22 | 46,355,056 | +0.88(+1.68%) |
Mar 14, 2019 | 51.99 | 52.46 | 51.77 | 52.33 | 14,937,373 | +0.38(+0.72%) |
Mar 13, 2019 | 51.54 | 52.43 | 51.43 | 51.96 | 16,881,908 | +0.69(+1.34%) |
Mar 12, 2019 | 50.86 | 51.38 | 50.57 | 51.27 | 18,096,290 | +0.41(+0.80%) |
Mar 11, 2019 | 51.04 | 51.40 | 50.76 | 50.86 | 17,350,328 | +0.20(+0.40%) |
Mar 08, 2019 | 49.76 | 50.71 | 49.60 | 50.66 | 17,523,074 | +0.13(+0.26%) |
Mar 07, 2019 | 50.64 | 50.71 | 49.97 | 50.53 | 19,327,388 | -0.50(-0.98%) |
Mar 06, 2019 | 51.18 | 51.48 | 50.69 | 51.03 | 15,569,070 | -0.34(-0.67%) |
Mar 05, 2019 | 51.97 | 51.97 | 50.54 | 51.37 | 22,940,050 | -0.67(-1.29%) |
Mar 04, 2019 | 52.68 | 53.30 | 51.51 | 52.04 | 19,338,948 | -0.59(-1.12%) |
Mar 01, 2019 | 52.88 | 53.62 | 52.33 | 52.63 | 17,610,786 | +0.40(+0.77%) |
Feb 28, 2019 | 52.62 | 52.78 | 52.11 | 52.23 | 17,314,368 | -0.34(-0.65%) |
Feb 27, 2019 | 52.44 | 52.72 | 51.98 | 52.57 | 16,523,956 | +0.23(+0.44%) |
Feb 26, 2019 | 52.32 | 52.79 | 52.15 | 52.34 | 15,816,940 | -0.33(-0.64%) |
Feb 25, 2019 | 52.73 | 53.41 | 52.61 | 52.68 | 15,743,572 | +0.32(+0.61%) |
Feb 22, 2019 | 52.76 | 53.17 | 52.11 | 52.36 | 17,154,956 | -0.15(-0.28%) |
Feb 21, 2019 | 52.69 | 53.01 | 52.28 | 52.51 | 13,102,976 | -0.26(-0.50%) |
Feb 20, 2019 | 52.65 | 52.82 | 52.36 | 52.77 | 12,905,666 | +0.21(+0.40%) |
Feb 19, 2019 | 52.02 | 52.77 | 51.85 | 52.55 | 13,487,340 | +0.09(+0.17%) |
Feb 15, 2019 | 51.54 | 52.71 | 51.44 | 52.46 | 21,938,786 | +1.51(+2.96%) |
Feb 14, 2019 | 50.90 | 51.31 | 50.14 | 50.95 | 15,744,973 | -0.51(-0.98%) |
Feb 13, 2019 | 51.67 | 52.04 | 51.40 | 51.46 | 13,106,982 | +0.30(+0.59%) |
Feb 12, 2019 | 50.73 | 51.70 | 50.73 | 51.16 | 17,561,516 | +0.87(+1.72%) |
Feb 11, 2019 | 50.95 | 50.96 | 50.14 | 50.29 | 17,892,636 | -0.33(-0.65%) |
Feb 08, 2019 | 50.72 | 51.04 | 49.80 | 50.62 | 19,319,446 | -0.65(-1.27%) |
Feb 07, 2019 | 51.93 | 51.94 | 50.54 | 51.27 | 21,938,198 | -0.88(-1.69%) |
Feb 06, 2019 | 52.11 | 52.74 | 51.88 | 52.15 | 16,873,854 | +0.07(+0.13%) |
Feb 05, 2019 | 52.40 | 52.41 | 51.71 | 52.09 | 16,301,823 | -0.20(-0.39%) |
Feb 04, 2019 | 51.84 | 52.29 | 51.59 | 52.29 | 14,065,613 | +0.32(+0.61%) |
Feb 01, 2019 | 52.45 | 52.78 | 51.91 | 51.97 | 20,815,320 | -0.28(-0.53%) |
Jan 31, 2019 | 51.60 | 52.37 | 51.59 | 52.25 | 23,981,054 | +0.19(+0.37%) |
Jan 30, 2019 | 51.44 | 52.48 | 51.06 | 52.06 | 19,642,920 | +0.82(+1.60%) |
Jan 29, 2019 | 51.64 | 51.94 | 51.19 | 51.24 | 16,613,063 | -0.52(-1.00%) |
Jan 28, 2019 | 51.22 | 51.93 | 51.15 | 51.76 | 15,646,005 | -0.14(-0.27%) |
Jan 25, 2019 | 51.34 | 52.24 | 51.26 | 51.90 | 19,525,586 | +1.06(+2.09%) |
Jan 24, 2019 | 50.05 | 51.00 | 50.05 | 50.83 | 18,453,388 | +0.47(+0.93%) |
Jan 23, 2019 | 50.48 | 50.65 | 49.57 | 50.36 | 20,747,196 | +0.23(+0.45%) |
Jan 22, 2019 | 50.80 | 50.91 | 49.80 | 50.14 | 30,352,526 | -1.03(-2.01%) |
Jan 18, 2019 | 50.96 | 51.22 | 50.27 | 51.17 | 24,607,542 | +0.53(+1.04%) |
Jan 17, 2019 | 49.96 | 50.87 | 49.71 | 50.64 | 28,035,050 | +0.23(+0.45%) |
Jan 16, 2019 | 50.22 | 50.92 | 49.64 | 50.41 | 34,116,208 | +0.66(+1.32%) |
Jan 15, 2019 | 48.55 | 50.11 | 48.27 | 49.76 | 52,664,824 | +1.99(+4.16%) |
Jan 14, 2019 | 45.48 | 48.07 | 45.15 | 47.77 | 42,894,140 | +1.82(+3.95%) |
Jan 11, 2019 | 45.77 | 46.55 | 45.42 | 45.95 | 28,481,398 | +0.20(+0.44%) |
Jan 10, 2019 | 45.39 | 46.17 | 45.15 | 45.75 | 20,858,380 | +0.05(+0.11%) |
Jan 09, 2019 | 45.16 | 45.99 | 45.08 | 45.70 | 23,853,466 | +0.75(+1.66%) |
Jan 08, 2019 | 45.42 | 45.55 | 44.39 | 44.96 | 22,284,174 | -0.12(-0.27%) |
Jan 07, 2019 | 44.85 | 45.56 | 44.42 | 45.08 | 25,453,492 | +0.39(+0.87%) |
Jan 04, 2019 | 43.78 | 44.89 | 43.50 | 44.69 | 29,860,232 | +2.08(+4.89%) |
Jan 03, 2019 | 43.29 | 43.47 | 42.33 | 42.61 | 26,126,622 | -0.79(-1.81%) |
Jan 02, 2019 | 41.08 | 43.56 | 41.07 | 43.39 | 26,660,018 | +1.19(+2.82%) |
Dec 31, 2018 | 42.14 | 42.70 | 41.66 | 42.20 | 23,830,722 | +0.19(+0.44%) |
Dec 28, 2018 | 42.10 | 42.60 | 41.80 | 42.01 | 28,591,686 | +0.05(+0.12%) |
Dec 27, 2018 | 41.03 | 41.97 | 40.28 | 41.97 | 35,247,444 | +0.27(+0.64%) |
Dec 26, 2018 | 40.25 | 41.71 | 39.25 | 41.70 | 39,445,492 | +1.77(+4.43%) |
Dec 24, 2018 | 40.04 | 40.73 | 39.30 | 39.93 | 27,103,924 | -0.79(-1.95%) |
Dec 21, 2018 | 42.07 | 42.61 | 40.43 | 40.73 | 64,547,424 | -1.65(-3.88%) |
Dec 20, 2018 | 42.32 | 43.17 | 41.92 | 42.37 | 48,854,084 | -0.45(-1.04%) |
Dec 19, 2018 | 43.69 | 44.91 | 42.30 | 42.82 | 38,828,384 | -0.90(-2.06%) |
Dec 18, 2018 | 44.36 | 45.13 | 43.41 | 43.72 | 33,661,660 | -0.26(-0.59%) |
Dec 17, 2018 | 44.46 | 45.33 | 43.70 | 43.98 | 32,331,826 | -0.62(-1.40%) |
Dec 14, 2018 | 44.36 | 45.69 | 44.28 | 44.60 | 28,175,334 | -0.61(-1.34%) |
Dec 13, 2018 | 45.70 | 45.75 | 44.92 | 45.21 | 33,177,792 | -0.17(-0.38%) |
Dec 12, 2018 | 46.31 | 46.33 | 45.27 | 45.38 | 30,760,764 | -0.19(-0.43%) |
Dec 11, 2018 | 47.15 | 47.28 | 45.31 | 45.57 | 29,220,302 | -0.69(-1.49%) |
Dec 10, 2018 | 46.98 | 47.27 | 45.26 | 46.26 | 37,860,332 | -1.04(-2.19%) |
Dec 07, 2018 | 48.41 | 49.22 | 47.13 | 47.30 | 29,955,098 | -1.39(-2.85%) |
Dec 06, 2018 | 48.12 | 48.70 | 47.31 | 48.69 | 46,612,420 | -1.78(-3.53%) |
Dec 04, 2018 | 52.35 | 52.40 | 49.54 | 50.47 | 33,437,030 | -2.35(-4.45%) |
Dec 03, 2018 | 53.53 | 53.87 | 52.54 | 52.82 | 17,553,736 | +0.30(+0.57%) |
Nov 30, 2018 | 52.18 | 52.69 | 51.96 | 52.52 | 17,527,224 | -0.09(-0.17%) |
Nov 29, 2018 | 52.76 | 53.14 | 52.41 | 52.61 | 15,901,806 | -0.55(-1.04%) |
Nov 28, 2018 | 51.59 | 53.21 | 51.00 | 53.16 | 21,853,320 | +1.72(+3.34%) |
Nov 27, 2018 | 51.35 | 51.75 | 50.87 | 51.44 | 15,869,333 | -0.22(-0.42%) |
Nov 26, 2018 | 50.80 | 51.81 | 50.66 | 51.66 | 23,512,296 | +1.61(+3.21%) |
Nov 23, 2018 | 50.53 | 50.61 | 50.03 | 50.06 | 9,025,759 | -0.91(-1.78%) |
Nov 21, 2018 | 50.96 | 50.96 | 50.96 | 0 | +0.28(+0.54%) | |
Nov 20, 2018 | 51.73 | 51.88 | 50.38 | 50.69 | 25,934,482 | -1.69(-3.23%) |
Nov 19, 2018 | 52.75 | 53.13 | 52.04 | 52.38 | 15,081,785 | -0.27(-0.51%) |
Nov 16, 2018 | 52.28 | 52.67 | 51.89 | 52.65 | 19,732,344 | +0.28(+0.54%) |
Nov 15, 2018 | 51.04 | 52.46 | 50.53 | 52.37 | 23,686,922 | +0.89(+1.73%) |
Nov 14, 2018 | 53.01 | 53.33 | 50.93 | 51.47 | 24,219,740 | -1.04(-1.98%) |
Nov 13, 2018 | 52.19 | 53.05 | 52.14 | 52.51 | 17,419,502 | +0.46(+0.89%) |
Nov 12, 2018 | 53.14 | 53.48 | 51.94 | 52.05 | 20,210,496 | -1.26(-2.36%) |
Nov 09, 2018 | 54.47 | 54.71 | 52.84 | 53.31 | 33,463,182 | -1.64(-2.98%) |
Nov 08, 2018 | 55.07 | 55.93 | 54.19 | 54.94 | 23,300,300 | -0.39(-0.70%) |
Nov 07, 2018 | 54.55 | 55.37 | 54.07 | 55.33 | 19,156,282 | +1.28(+2.37%) |
Nov 06, 2018 | 54.56 | 54.56 | 53.64 | 54.05 | 21,021,876 | -0.50(-0.92%) |
Nov 05, 2018 | 53.74 | 54.69 | 53.71 | 54.55 | 18,286,146 | +1.12(+2.09%) |
Nov 02, 2018 | 53.56 | 54.25 | 53.16 | 53.44 | 26,171,296 | +0.44(+0.83%) |
Nov 01, 2018 | 53.21 | 53.49 | 52.49 | 53.00 | 22,040,120 | +0.30(+0.57%) |
Oct 31, 2018 | 52.34 | 53.30 | 52.20 | 52.70 | 25,399,406 | +0.75(+1.44%) |
Oct 30, 2018 | 52.01 | 52.48 | 51.37 | 51.95 | 24,778,612 | +0.14(+0.28%) |
Oct 29, 2018 | 52.38 | 52.83 | 51.27 | 51.81 | 24,887,048 | +0.11(+0.22%) |
Oct 26, 2018 | 51.66 | 52.12 | 50.86 | 51.69 | 29,893,220 | -0.61(-1.17%) |
Oct 25, 2018 | 52.14 | 52.73 | 51.79 | 52.31 | 24,216,760 | +0.94(+1.83%) |
Oct 24, 2018 | 52.66 | 52.66 | 51.19 | 51.36 | 29,086,590 | -1.55(-2.94%) |
Oct 23, 2018 | 51.65 | 53.20 | 50.86 | 52.92 | 40,751,544 | -0.69(-1.29%) |
Oct 22, 2018 | 55.46 | 55.72 | 53.59 | 53.61 | 22,221,796 | -1.83(-3.30%) |
Oct 19, 2018 | 55.18 | 56.03 | 54.87 | 55.44 | 20,770,684 | +0.19(+0.35%) |
Oct 18, 2018 | 55.98 | 56.67 | 55.08 | 55.24 | 22,565,490 | -0.98(-1.75%) |
Oct 17, 2018 | 55.83 | 56.99 | 55.57 | 56.23 | 20,834,884 | +0.10(+0.19%) |
Oct 16, 2018 | 56.27 | 56.39 | 55.69 | 56.12 | 19,195,060 | +0.40(+0.72%) |
Oct 15, 2018 | 56.46 | 56.87 | 55.69 | 55.72 | 21,935,338 | -0.51(-0.90%) |
Oct 12, 2018 | 56.72 | 57.35 | 55.08 | 56.23 | 36,051,548 | +1.18(+2.14%) |
Oct 11, 2018 | 55.66 | 56.87 | 55.03 | 55.05 | 35,871,804 | -1.26(-2.24%) |
Oct 10, 2018 | 58.02 | 58.37 | 56.25 | 56.31 | 29,401,270 | -1.56(-2.70%) |
Oct 09, 2018 | 58.01 | 58.53 | 57.49 | 57.88 | 19,437,726 | -0.56(-0.96%) |
Oct 08, 2018 | 57.72 | 58.75 | 57.58 | 58.44 | 14,852,197 | +0.14(+0.23%) |
Oct 05, 2018 | 58.73 | 58.87 | 58.02 | 58.30 | 14,261,330 | -0.16(-0.28%) |
Oct 04, 2018 | 58.59 | 59.56 | 57.98 | 58.46 | 23,546,262 | +0.21(+0.36%) |
Oct 03, 2018 | 58.40 | 58.64 | 57.98 | 58.26 | 14,875,912 | +0.45(+0.78%) |
Oct 02, 2018 | 57.57 | 58.11 | 57.19 | 57.80 | 15,833,235 | -0.10(-0.18%) |
Oct 01, 2018 | 58.16 | 58.66 | 57.77 | 57.91 | 13,990,944 | +0.15(+0.26%) |
Sep 28, 2018 | 58.01 | 58.31 | 57.55 | 57.76 | 17,814,428 | -0.97(-1.66%) |
Sep 27, 2018 | 58.69 | 59.27 | 58.27 | 58.73 | 14,183,613 | +0.40(+0.69%) |
Sep 26, 2018 | 59.19 | 59.57 | 58.26 | 58.33 | 18,704,132 | -0.85(-1.44%) |
Sep 25, 2018 | 59.75 | 60.00 | 59.15 | 59.18 | 15,307,405 | -0.27(-0.45%) |
Sep 24, 2018 | 59.64 | 60.00 | 58.87 | 59.45 | 17,418,570 | -0.25(-0.42%) |
Sep 21, 2018 | 60.36 | 60.57 | 59.56 | 59.70 | 35,865,852 | -0.52(-0.86%) |
Sep 20, 2018 | 59.98 | 60.39 | 59.78 | 60.21 | 29,246,044 | +0.86(+1.45%) |
Sep 19, 2018 | 57.59 | 59.68 | 57.59 | 59.35 | 27,032,302 | +1.90(+3.31%) |
Sep 18, 2018 | 57.40 | 57.64 | 56.84 | 57.45 | 14,230,364 | +0.39(+0.68%) |
Sep 17, 2018 | 56.99 | 57.52 | 56.68 | 57.06 | 14,052,091 | +0.27(+0.48%) |
Sep 14, 2018 | 56.50 | 57.06 | 56.48 | 56.79 | 11,990,602 | +0.31(+0.56%) |
Sep 13, 2018 | 57.08 | 57.72 | 56.38 | 56.48 | 16,801,604 | -0.29(-0.51%) |
Sep 12, 2018 | 57.13 | 57.68 | 56.77 | 56.77 | 21,666,914 | +0.87(+1.56%) |
Sep 11, 2018 | 55.76 | 56.12 | 55.48 | 55.90 | 15,712,300 | -0.16(-0.29%) |
Sep 10, 2018 | 56.34 | 56.58 | 56.05 | 56.06 | 15,344,686 | -0.01(-0.01%) |
Sep 07, 2018 | 56.63 | 56.72 | 55.92 | 56.07 | 18,856,074 | -0.38(-0.67%) |
Sep 06, 2018 | 57.10 | 57.25 | 56.29 | 56.44 | 18,889,148 | -0.85(-1.49%) |
Sep 05, 2018 | 57.32 | 57.79 | 57.27 | 57.30 | 16,319,212 | -0.19(-0.32%) |
Sep 04, 2018 | 57.15 | 57.63 | 56.65 | 57.48 | 12,554,698 | +0.13(+0.22%) |
Aug 31, 2018 | 57.35 | 57.35 | 57.35 | 0 | -0.18(-0.31%) | |
Aug 30, 2018 | 58.04 | 58.26 | 57.42 | 57.53 | 16,392,995 | -0.86(-1.48%) |
Aug 29, 2018 | 58.21 | 58.64 | 57.98 | 58.39 | 8,877,090 | +0.12(+0.21%) |
Aug 28, 2018 | 58.42 | 58.57 | 58.14 | 58.27 | 12,034,428 | -0.01(-0.01%) |
Aug 27, 2018 | 57.22 | 58.49 | 57.11 | 58.28 | 16,824,454 | +1.38(+2.43%) |
Aug 24, 2018 | 56.84 | 57.37 | 56.77 | 56.89 | 10,881,012 | -0.11(-0.20%) |
Aug 23, 2018 | 57.18 | 57.33 | 56.87 | 57.01 | 10,315,773 | -0.25(-0.44%) |
Aug 22, 2018 | 57.29 | 57.50 | 57.13 | 57.26 | 9,064,578 | -0.10(-0.17%) |
Aug 21, 2018 | 56.86 | 57.68 | 56.82 | 57.35 | 15,212,354 | +0.57(+1.01%) |
Aug 20, 2018 | 55.92 | 56.92 | 55.86 | 56.78 | 13,952,528 | +0.69(+1.23%) |
Aug 17, 2018 | 55.89 | 56.25 | 55.75 | 56.09 | 12,830,651 | +0.09(+0.16%) |
Aug 16, 2018 | 55.68 | 56.27 | 55.62 | 56.00 | 16,691,509 | +0.73(+1.33%) |
Aug 15, 2018 | 55.74 | 55.90 | 54.81 | 55.27 | 23,540,298 | -1.09(-1.94%) |
Aug 14, 2018 | 55.79 | 56.52 | 55.75 | 56.36 | 15,734,712 | +0.68(+1.23%) |
Aug 13, 2018 | 56.52 | 56.64 | 55.60 | 55.68 | 21,012,074 | -0.89(-1.57%) |
Aug 10, 2018 | 56.86 | 57.08 | 56.27 | 56.56 | 25,140,726 | -1.38(-2.39%) |
Aug 09, 2018 | 58.32 | 58.49 | 57.88 | 57.95 | 13,716,441 | -0.73(-1.25%) |
Aug 08, 2018 | 58.08 | 58.94 | 58.01 | 58.68 | 12,645,189 | +0.39(+0.66%) |
Aug 07, 2018 | 58.42 | 58.69 | 58.28 | 58.30 | 16,136,606 | +0.01(+0.01%) |
Aug 06, 2018 | 58.09 | 58.49 | 57.91 | 58.29 | 12,572,434 | +0.01(+0.01%) |
Aug 03, 2018 | 57.68 | 58.38 | 57.62 | 58.28 | 16,992,266 | +0.81(+1.40%) |
Aug 02, 2018 | 57.07 | 57.55 | 56.82 | 57.47 | 16,560,148 | -0.07(-0.13%) |
Aug 01, 2018 | 58.00 | 58.46 | 57.52 | 57.55 | 17,012,680 | +0.03(+0.06%) |
Jul 31, 2018 | 57.76 | 57.90 | 57.31 | 57.51 | 17,009,518 | -0.32(-0.55%) |
Jul 30, 2018 | 57.49 | 58.23 | 57.44 | 57.83 | 20,422,436 | +0.48(+0.84%) |
Jul 27, 2018 | 57.09 | 57.46 | 56.93 | 57.35 | 13,993,113 | +0.28(+0.49%) |
Jul 26, 2018 | 57.40 | 57.53 | 57.00 | 57.07 | 13,956,400 | -0.30(-0.53%) |
Jul 25, 2018 | 56.66 | 57.40 | 56.60 | 57.38 | 17,813,676 | +0.52(+0.91%) |
Jul 24, 2018 | 56.32 | 57.18 | 56.26 | 56.86 | 27,352,582 | +0.69(+1.22%) |
Jul 23, 2018 | 55.33 | 56.36 | 55.21 | 56.17 | 19,699,832 | +0.79(+1.43%) |
Jul 20, 2018 | 55.03 | 55.65 | 54.83 | 55.38 | 15,025,699 | +0.18(+0.33%) |
Jul 19, 2018 | 55.60 | 55.65 | 54.85 | 55.19 | 18,541,016 | -0.69(-1.23%) |
Jul 18, 2018 | 55.38 | 56.21 | 55.38 | 55.88 | 20,385,764 | +0.40(+0.72%) |
Jul 17, 2018 | 55.60 | 55.90 | 55.04 | 55.48 | 21,568,920 | -0.09(-0.16%) |
Jul 16, 2018 | 53.89 | 55.77 | 53.83 | 55.57 | 33,321,020 | +1.97(+3.67%) |
Jul 13, 2018 | 54.39 | 54.64 | 52.98 | 53.60 | 42,585,140 | -1.21(-2.20%) |
Jul 12, 2018 | 54.69 | 54.88 | 54.35 | 54.81 | 16,666,386 | +0.48(+0.88%) |
Jul 11, 2018 | 54.38 | 54.77 | 54.27 | 54.33 | 16,573,250 | -0.26(-0.47%) |
Jul 10, 2018 | 55.39 | 55.48 | 54.36 | 54.59 | 21,282,802 | -0.57(-1.03%) |
Jul 09, 2018 | 54.00 | 55.24 | 53.99 | 55.15 | 18,927,360 | +1.44(+2.68%) |
Jul 06, 2018 | 52.98 | 53.87 | 52.72 | 53.71 | 16,468,040 | +0.46(+0.87%) |
Jul 05, 2018 | 53.15 | 53.47 | 52.98 | 53.25 | 15,426,937 | +0.40(+0.76%) |
Jul 03, 2018 | 52.85 | 52.85 | 52.85 | 0 | -0.88(-1.64%) |