Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.58 | 44.70 | 43.70 | 43.93 | 40,668,944 | -1.41(-3.12%) |
Jan 30, 2020 | 44.51 | 45.39 | 44.40 | 45.34 | 29,715,236 | +0.36(+0.80%) |
Jan 29, 2020 | 45.71 | 45.88 | 44.92 | 44.98 | 16,721,598 | -0.48(-1.05%) |
Jan 28, 2020 | 45.51 | 45.74 | 45.28 | 45.46 | 17,390,268 | +0.21(+0.45%) |
Jan 27, 2020 | 45.61 | 45.79 | 45.19 | 45.25 | 26,368,680 | -1.29(-2.77%) |
Jan 24, 2020 | 46.87 | 47.08 | 46.18 | 46.54 | 24,805,494 | -0.54(-1.15%) |
Jan 23, 2020 | 46.77 | 47.23 | 46.41 | 47.09 | 16,146,182 | -0.18(-0.38%) |
Jan 22, 2020 | 47.64 | 47.67 | 47.13 | 47.27 | 17,851,978 | -0.46(-0.96%) |
Jan 21, 2020 | 48.33 | 48.33 | 47.64 | 47.73 | 21,109,290 | -0.87(-1.79%) |
Jan 17, 2020 | 49.04 | 49.07 | 48.51 | 48.60 | 14,487,684 | -0.31(-0.64%) |
Jan 16, 2020 | 49.12 | 49.28 | 48.88 | 48.91 | 10,004,780 | +0.08(+0.17%) |
Jan 15, 2020 | 48.98 | 49.12 | 48.68 | 48.83 | 13,170,219 | -0.36(-0.74%) |
Jan 14, 2020 | 49.07 | 49.25 | 48.75 | 49.19 | 21,093,280 | +0.01(+0.02%) |
Jan 13, 2020 | 49.09 | 49.33 | 48.84 | 49.18 | 10,679,224 | +0.02(+0.03%) |
Jan 10, 2020 | 49.42 | 49.46 | 49.11 | 49.16 | 11,132,759 | -0.28(-0.57%) |
Jan 09, 2020 | 49.06 | 49.49 | 48.48 | 49.44 | 18,694,080 | +0.36(+0.74%) |
Jan 08, 2020 | 49.86 | 49.91 | 49.02 | 49.08 | 23,139,940 | -0.82(-1.65%) |
Jan 07, 2020 | 49.90 | 49.95 | 49.32 | 49.90 | 13,944,393 | -0.13(-0.26%) |
Jan 06, 2020 | 49.82 | 50.29 | 49.65 | 50.04 | 27,320,314 | +0.39(+0.78%) |
Jan 03, 2020 | 50.25 | 50.40 | 49.40 | 49.65 | 35,906,380 | -0.15(-0.30%) |
Jan 02, 2020 | 49.68 | 49.87 | 49.51 | 49.80 | 14,531,003 | +0.44(+0.90%) |
Dec 31, 2019 | 48.83 | 49.40 | 48.69 | 49.35 | 13,052,066 | +0.28(+0.57%) |
Dec 30, 2019 | 49.42 | 49.51 | 49.00 | 49.07 | 17,797,010 | -0.16(-0.32%) |
Dec 27, 2019 | 49.62 | 49.67 | 49.20 | 49.23 | 13,429,657 | -0.21(-0.42%) |
Dec 26, 2019 | 49.67 | 49.84 | 49.37 | 49.44 | 12,724,738 | -0.02(-0.03%) |
Dec 24, 2019 | 49.59 | 49.66 | 49.36 | 49.45 | 6,311,392 | -0.02(-0.05%) |
Dec 23, 2019 | 48.92 | 49.51 | 48.86 | 49.48 | 16,879,404 | +0.50(+1.03%) |
Dec 20, 2019 | 48.65 | 49.03 | 48.57 | 48.97 | 21,825,636 | +0.47(+0.96%) |
Dec 19, 2019 | 48.53 | 48.67 | 48.42 | 48.51 | 16,152,544 | -0.02(-0.03%) |
Dec 18, 2019 | 48.29 | 48.83 | 48.22 | 48.52 | 16,371,801 | +0.18(+0.38%) |
Dec 17, 2019 | 48.52 | 48.78 | 48.16 | 48.34 | 29,283,124 | +0.03(+0.07%) |
Dec 16, 2019 | 48.01 | 48.50 | 47.99 | 48.31 | 14,088,519 | +0.64(+1.34%) |
Dec 13, 2019 | 48.20 | 48.51 | 47.64 | 47.67 | 14,387,664 | -0.36(-0.76%) |
Dec 12, 2019 | 47.24 | 48.19 | 47.18 | 48.03 | 28,453,962 | +0.87(+1.84%) |
Dec 11, 2019 | 47.17 | 47.49 | 47.07 | 47.16 | 15,733,502 | -0.08(-0.17%) |
Dec 10, 2019 | 47.31 | 47.42 | 47.04 | 47.24 | 11,114,391 | +0.09(+0.20%) |
Dec 09, 2019 | 46.84 | 47.37 | 46.84 | 47.15 | 10,635,195 | -0.06(-0.12%) |
Dec 06, 2019 | 46.52 | 47.34 | 46.51 | 47.20 | 21,165,264 | +0.89(+1.91%) |
Dec 05, 2019 | 46.74 | 46.79 | 46.16 | 46.32 | 13,780,417 | -0.22(-0.48%) |
Dec 04, 2019 | 46.26 | 46.68 | 46.11 | 46.54 | 22,046,976 | +0.69(+1.50%) |
Dec 03, 2019 | 46.14 | 46.22 | 45.69 | 45.85 | 21,668,948 | -0.70(-1.49%) |
Dec 02, 2019 | 46.71 | 47.01 | 46.49 | 46.55 | 19,469,794 | +0.00(+0.00%) |
Nov 29, 2019 | 46.64 | 46.80 | 46.38 | 46.55 | 9,906,289 | -0.47(-1.01%) |
Nov 27, 2019 | 46.96 | 47.12 | 46.64 | 47.02 | 12,231,614 | +0.12(+0.25%) |
Nov 26, 2019 | 47.40 | 47.42 | 46.73 | 46.90 | 16,955,242 | -0.43(-0.92%) |
Nov 25, 2019 | 47.24 | 47.42 | 47.05 | 47.34 | 15,606,810 | +0.05(+0.10%) |
Nov 22, 2019 | 47.49 | 47.72 | 47.20 | 47.29 | 14,538,848 | -0.16(-0.33%) |
Nov 21, 2019 | 46.84 | 47.49 | 46.68 | 47.45 | 19,785,950 | +0.77(+1.64%) |
Nov 20, 2019 | 46.20 | 47.02 | 45.92 | 46.68 | 21,690,750 | +0.47(+1.01%) |
Nov 19, 2019 | 46.76 | 46.80 | 46.16 | 46.22 | 19,456,654 | -0.70(-1.48%) |
Nov 18, 2019 | 47.19 | 47.24 | 46.71 | 46.91 | 16,135,839 | -0.58(-1.22%) |
Nov 15, 2019 | 47.32 | 47.67 | 47.27 | 47.49 | 11,618,275 | +0.36(+0.77%) |
Nov 14, 2019 | 47.24 | 47.50 | 46.90 | 47.13 | 10,268,878 | -0.13(-0.27%) |
Nov 13, 2019 | 47.21 | 47.42 | 47.05 | 47.25 | 13,654,446 | -0.21(-0.43%) |
Nov 12, 2019 | 47.84 | 48.11 | 47.21 | 47.46 | 15,866,415 | -0.25(-0.51%) |
Nov 11, 2019 | 47.52 | 47.92 | 47.34 | 47.70 | 18,319,808 | -0.27(-0.56%) |
Nov 08, 2019 | 47.88 | 48.03 | 47.43 | 47.97 | 13,144,538 | -0.20(-0.41%) |
Nov 07, 2019 | 47.94 | 48.32 | 47.81 | 48.17 | 16,752,546 | +0.71(+1.50%) |
Nov 06, 2019 | 48.37 | 48.48 | 47.32 | 47.46 | 22,553,850 | -0.99(-2.04%) |
Nov 05, 2019 | 48.52 | 48.87 | 48.29 | 48.45 | 22,203,744 | +0.06(+0.13%) |
Nov 04, 2019 | 47.39 | 48.52 | 47.39 | 48.38 | 27,216,016 | +1.53(+3.26%) |
Nov 01, 2019 | 46.04 | 46.94 | 46.00 | 46.86 | 16,838,996 | +1.04(+2.28%) |
Oct 31, 2019 | 45.82 | 45.89 | 45.36 | 45.81 | 19,017,826 | -0.20(-0.43%) |
Oct 30, 2019 | 47.08 | 47.10 | 45.83 | 46.01 | 19,618,072 | -0.96(-2.04%) |
Oct 29, 2019 | 46.60 | 47.36 | 46.45 | 46.97 | 17,037,942 | +0.19(+0.41%) |
Oct 28, 2019 | 47.20 | 47.47 | 46.70 | 46.78 | 14,870,800 | -0.27(-0.57%) |
Oct 25, 2019 | 46.68 | 47.18 | 46.62 | 47.05 | 15,023,396 | +0.38(+0.81%) |
Oct 24, 2019 | 47.13 | 47.16 | 46.42 | 46.67 | 16,706,227 | -0.20(-0.42%) |
Oct 23, 2019 | 46.40 | 46.96 | 46.20 | 46.86 | 15,451,633 | +0.39(+0.83%) |
Oct 22, 2019 | 46.03 | 47.01 | 45.88 | 46.48 | 26,704,982 | +0.59(+1.29%) |
Oct 21, 2019 | 45.16 | 45.92 | 45.11 | 45.88 | 13,284,251 | +0.81(+1.79%) |
Oct 18, 2019 | 45.20 | 45.56 | 45.07 | 45.08 | 13,003,222 | -0.24(-0.52%) |
Oct 17, 2019 | 45.47 | 45.62 | 45.17 | 45.32 | 15,547,740 | +0.03(+0.07%) |
Oct 16, 2019 | 45.77 | 46.09 | 45.27 | 45.28 | 15,188,657 | -0.64(-1.39%) |
Oct 15, 2019 | 45.64 | 46.38 | 45.58 | 45.92 | 14,254,674 | +0.19(+0.41%) |
Oct 14, 2019 | 45.43 | 45.89 | 45.25 | 45.73 | 15,392,294 | -0.02(-0.05%) |
Oct 11, 2019 | 45.62 | 46.18 | 45.54 | 45.76 | 30,610,918 | +0.61(+1.35%) |
Oct 10, 2019 | 44.74 | 45.27 | 44.67 | 45.15 | 13,125,320 | +0.56(+1.26%) |
Oct 09, 2019 | 44.58 | 44.83 | 44.50 | 44.59 | 11,301,661 | +0.40(+0.91%) |
Oct 08, 2019 | 44.49 | 44.84 | 44.12 | 44.18 | 26,316,728 | -0.77(-1.71%) |
Oct 07, 2019 | 45.43 | 45.60 | 44.93 | 44.95 | 15,564,163 | -0.40(-0.89%) |
Oct 04, 2019 | 45.26 | 45.41 | 44.80 | 45.35 | 13,994,206 | +0.28(+0.63%) |
Oct 03, 2019 | 44.34 | 45.12 | 43.98 | 45.07 | 26,803,300 | +0.48(+1.08%) |
Oct 02, 2019 | 45.44 | 45.55 | 44.45 | 44.59 | 24,392,320 | -1.12(-2.46%) |
Oct 01, 2019 | 46.95 | 47.13 | 45.70 | 45.71 | 20,831,462 | -1.08(-2.31%) |
Sep 30, 2019 | 46.91 | 47.10 | 46.75 | 46.79 | 25,069,640 | -0.34(-0.72%) |
Sep 27, 2019 | 46.88 | 47.49 | 46.79 | 47.13 | 19,777,408 | -0.01(-0.02%) |
Sep 26, 2019 | 47.55 | 47.66 | 46.90 | 47.14 | 17,823,698 | -0.62(-1.31%) |
Sep 25, 2019 | 47.47 | 47.82 | 47.35 | 47.77 | 12,832,641 | +0.08(+0.17%) |
Sep 24, 2019 | 48.30 | 48.35 | 47.40 | 47.69 | 26,020,448 | -0.77(-1.58%) |
Sep 23, 2019 | 48.11 | 48.58 | 48.06 | 48.45 | 11,811,400 | +0.02(+0.03%) |
Sep 20, 2019 | 48.43 | 48.62 | 48.20 | 48.44 | 25,511,016 | +0.04(+0.08%) |
Sep 19, 2019 | 48.81 | 48.92 | 48.25 | 48.40 | 17,910,528 | -0.13(-0.26%) |
Sep 18, 2019 | 48.41 | 48.72 | 48.19 | 48.52 | 14,832,229 | -0.24(-0.48%) |
Sep 17, 2019 | 49.48 | 49.49 | 48.43 | 48.76 | 33,796,440 | -0.70(-1.43%) |
Sep 16, 2019 | 49.85 | 49.85 | 48.88 | 49.46 | 39,166,236 | +1.62(+3.39%) |
Sep 13, 2019 | 47.78 | 48.09 | 47.58 | 47.84 | 17,952,582 | +0.38(+0.79%) |
Sep 12, 2019 | 47.16 | 47.81 | 46.77 | 47.47 | 24,333,624 | -0.30(-0.62%) |
Sep 11, 2019 | 47.98 | 48.36 | 47.50 | 47.76 | 29,045,574 | +0.05(+0.10%) |
Sep 10, 2019 | 47.45 | 48.41 | 47.36 | 47.72 | 32,834,102 | +0.56(+1.18%) |
Sep 09, 2019 | 46.61 | 47.27 | 46.52 | 47.16 | 31,608,016 | +0.92(+2.00%) |
Sep 06, 2019 | 45.90 | 46.29 | 45.64 | 46.24 | 15,619,762 | +0.24(+0.53%) |
Sep 05, 2019 | 45.83 | 46.50 | 45.76 | 45.99 | 18,561,596 | +0.56(+1.24%) |
Sep 04, 2019 | 45.43 | 45.62 | 45.30 | 45.43 | 14,287,659 | +0.63(+1.40%) |
Sep 03, 2019 | 44.29 | 44.90 | 44.16 | 44.80 | 17,829,126 | -0.22(-0.49%) |
Aug 30, 2019 | 45.19 | 45.59 | 44.76 | 45.02 | 16,625,816 | +0.00(+0.00%) |
Aug 29, 2019 | 44.72 | 45.21 | 44.67 | 45.02 | 15,744,058 | +0.65(+1.47%) |
Aug 28, 2019 | 43.97 | 44.59 | 43.75 | 44.37 | 20,039,512 | +0.63(+1.43%) |
Aug 27, 2019 | 44.25 | 44.43 | 43.51 | 43.74 | 15,108,178 | -0.27(-0.62%) |
Aug 26, 2019 | 44.21 | 44.45 | 43.83 | 44.02 | 13,796,903 | +0.19(+0.43%) |
Aug 23, 2019 | 44.81 | 45.23 | 43.58 | 43.83 | 31,163,556 | -1.52(-3.35%) |
Aug 22, 2019 | 45.71 | 45.89 | 45.33 | 45.35 | 11,941,314 | -0.20(-0.45%) |
Aug 21, 2019 | 45.73 | 45.81 | 45.39 | 45.55 | 15,368,377 | +0.29(+0.64%) |
Aug 20, 2019 | 45.43 | 45.48 | 45.09 | 45.26 | 12,156,579 | -0.38(-0.84%) |
Aug 19, 2019 | 45.29 | 45.81 | 45.20 | 45.65 | 17,722,922 | +0.99(+2.21%) |
Aug 16, 2019 | 44.32 | 44.79 | 44.17 | 44.66 | 27,386,004 | +0.58(+1.32%) |
Aug 15, 2019 | 44.12 | 44.33 | 43.60 | 44.08 | 18,262,490 | -0.27(-0.62%) |
Aug 14, 2019 | 45.18 | 45.29 | 44.29 | 44.36 | 30,187,760 | -1.81(-3.92%) |
Aug 13, 2019 | 45.54 | 46.60 | 45.30 | 46.17 | 18,381,202 | +0.42(+0.92%) |
Aug 12, 2019 | 46.18 | 46.25 | 45.53 | 45.74 | 22,618,186 | -0.55(-1.18%) |
Aug 09, 2019 | 46.85 | 46.95 | 46.09 | 46.29 | 18,631,414 | -0.52(-1.10%) |
Aug 08, 2019 | 45.80 | 46.83 | 45.59 | 46.81 | 29,705,986 | +1.31(+2.87%) |
Aug 07, 2019 | 45.01 | 45.72 | 44.77 | 45.50 | 31,665,422 | -0.34(-0.75%) |
Aug 06, 2019 | 46.02 | 46.28 | 45.35 | 45.84 | 21,699,676 | -0.05(-0.12%) |
Aug 05, 2019 | 46.43 | 46.56 | 45.57 | 45.90 | 35,203,548 | -1.41(-2.98%) |
Aug 02, 2019 | 48.19 | 48.48 | 46.82 | 47.31 | 27,704,672 | -0.69(-1.44%) |
Aug 01, 2019 | 48.57 | 48.80 | 47.69 | 48.00 | 32,160,794 | -1.11(-2.26%) |
Jul 31, 2019 | 49.27 | 49.69 | 48.70 | 49.11 | 19,505,606 | -0.16(-0.32%) |
Jul 30, 2019 | 48.52 | 49.38 | 48.42 | 49.27 | 13,789,201 | +0.55(+1.13%) |
Jul 29, 2019 | 48.88 | 48.91 | 48.36 | 48.72 | 10,575,993 | -0.20(-0.40%) |
Jul 26, 2019 | 49.17 | 49.17 | 48.70 | 48.91 | 12,325,189 | -0.25(-0.51%) |
Jul 25, 2019 | 49.92 | 49.98 | 49.02 | 49.17 | 12,856,324 | -0.56(-1.13%) |
Jul 24, 2019 | 49.45 | 50.05 | 49.40 | 49.73 | 12,648,497 | +0.21(+0.43%) |
Jul 23, 2019 | 49.38 | 49.65 | 49.24 | 49.52 | 9,280,237 | +0.13(+0.27%) |
Jul 22, 2019 | 49.35 | 49.55 | 48.99 | 49.38 | 10,014,354 | +0.23(+0.46%) |
Jul 19, 2019 | 48.98 | 49.32 | 48.75 | 49.16 | 12,722,759 | +0.23(+0.46%) |
Jul 18, 2019 | 48.69 | 48.93 | 48.40 | 48.93 | 16,285,245 | +0.01(+0.02%) |
Jul 17, 2019 | 49.45 | 49.60 | 48.89 | 48.92 | 17,444,856 | -0.56(-1.14%) |
Jul 16, 2019 | 49.92 | 50.00 | 49.29 | 49.49 | 13,514,902 | -0.53(-1.06%) |
Jul 15, 2019 | 50.56 | 50.59 | 49.91 | 50.02 | 12,178,515 | -0.45(-0.90%) |
Jul 12, 2019 | 50.29 | 50.65 | 50.29 | 50.47 | 10,317,548 | +0.21(+0.42%) |
Jul 11, 2019 | 50.31 | 50.32 | 49.95 | 50.26 | 16,190,381 | +0.10(+0.20%) |
Jul 10, 2019 | 49.84 | 50.33 | 49.51 | 50.16 | 15,023,638 | +0.63(+1.28%) |
Jul 09, 2019 | 49.41 | 49.56 | 49.08 | 49.53 | 9,559,416 | +0.04(+0.08%) |
Jul 08, 2019 | 49.34 | 49.76 | 49.20 | 49.49 | 11,016,104 | +0.07(+0.14%) |
Jul 05, 2019 | 49.17 | 49.46 | 49.06 | 49.42 | 9,400,864 | +0.07(+0.14%) |
Jul 03, 2019 | 49.22 | 49.38 | 48.92 | 49.35 | 8,920,818 | +0.20(+0.40%) |
Jul 02, 2019 | 49.90 | 49.90 | 48.93 | 49.15 | 15,445,765 | -0.80(-1.60%) |
Jul 01, 2019 | 50.52 | 50.68 | 49.82 | 49.95 | 19,040,340 | +0.05(+0.09%) |
Jun 28, 2019 | 49.45 | 49.95 | 49.45 | 49.90 | 22,176,224 | +0.57(+1.16%) |
Jun 27, 2019 | 49.70 | 49.85 | 49.23 | 49.33 | 13,544,394 | -0.37(-0.74%) |
Jun 26, 2019 | 49.44 | 50.07 | 49.31 | 49.70 | 18,291,270 | +0.75(+1.54%) |
Jun 25, 2019 | 49.31 | 49.35 | 48.89 | 48.95 | 15,173,956 | -0.39(-0.79%) |
Jun 24, 2019 | 49.77 | 49.91 | 49.26 | 49.34 | 13,273,536 | -0.45(-0.90%) |
Jun 21, 2019 | 49.50 | 49.96 | 49.50 | 49.78 | 20,882,398 | +0.36(+0.72%) |
Jun 20, 2019 | 49.13 | 49.50 | 49.08 | 49.43 | 33,438,560 | +1.07(+2.22%) |
Jun 19, 2019 | 48.34 | 48.63 | 48.10 | 48.36 | 11,372,740 | -0.05(-0.11%) |
Jun 18, 2019 | 48.06 | 48.70 | 47.97 | 48.41 | 22,188,688 | +0.66(+1.38%) |
Jun 17, 2019 | 47.25 | 47.88 | 47.11 | 47.75 | 11,331,617 | +0.40(+0.84%) |
Jun 14, 2019 | 47.78 | 47.79 | 47.24 | 47.35 | 10,199,346 | -0.31(-0.65%) |
Jun 13, 2019 | 47.66 | 47.88 | 47.10 | 47.66 | 15,707,872 | +0.55(+1.17%) |
Jun 12, 2019 | 47.48 | 47.59 | 46.96 | 47.11 | 17,799,822 | -0.68(-1.41%) |
Jun 11, 2019 | 48.11 | 48.27 | 47.77 | 47.79 | 12,268,709 | +0.09(+0.20%) |
Jun 10, 2019 | 47.81 | 48.12 | 47.63 | 47.70 | 12,673,623 | +0.14(+0.29%) |
Jun 07, 2019 | 47.49 | 47.85 | 47.37 | 47.56 | 20,322,936 | +0.22(+0.46%) |
Jun 06, 2019 | 46.57 | 47.52 | 46.57 | 47.34 | 41,734,956 | +0.86(+1.85%) |
Jun 05, 2019 | 47.09 | 47.11 | 46.20 | 46.48 | 20,462,152 | -0.52(-1.11%) |
Jun 04, 2019 | 46.63 | 47.11 | 46.51 | 47.00 | 18,995,058 | +0.80(+1.73%) |
Jun 03, 2019 | 45.93 | 46.42 | 45.86 | 46.20 | 23,222,078 | +0.58(+1.28%) |
May 31, 2019 | 45.79 | 46.21 | 45.62 | 45.62 | 28,213,630 | -0.81(-1.76%) |
May 30, 2019 | 46.95 | 47.04 | 46.28 | 46.43 | 19,549,396 | -0.60(-1.27%) |
May 29, 2019 | 46.68 | 47.06 | 46.40 | 47.03 | 20,335,038 | -0.30(-0.64%) |
May 28, 2019 | 47.86 | 47.94 | 47.26 | 47.33 | 15,003,544 | -0.50(-1.04%) |
May 24, 2019 | 48.03 | 48.22 | 47.41 | 47.83 | 13,081,328 | +0.18(+0.37%) |
May 23, 2019 | 48.48 | 48.52 | 47.36 | 47.65 | 26,762,036 | -1.65(-3.35%) |
May 22, 2019 | 49.78 | 49.89 | 49.14 | 49.30 | 12,416,155 | -0.78(-1.55%) |
May 21, 2019 | 49.71 | 50.22 | 49.65 | 50.08 | 23,679,958 | +0.57(+1.16%) |
May 20, 2019 | 49.49 | 49.74 | 49.40 | 49.50 | 10,546,859 | +0.02(+0.05%) |
May 17, 2019 | 49.65 | 49.92 | 49.42 | 49.48 | 13,599,773 | -0.50(-1.01%) |
May 16, 2019 | 49.84 | 50.17 | 49.84 | 49.99 | 12,080,477 | +0.27(+0.55%) |
May 15, 2019 | 49.18 | 49.82 | 49.05 | 49.71 | 13,002,784 | +0.26(+0.52%) |
May 14, 2019 | 49.12 | 49.87 | 49.08 | 49.46 | 11,905,911 | +0.60(+1.22%) |
May 13, 2019 | 49.26 | 49.50 | 48.63 | 48.86 | 18,127,368 | -0.85(-1.72%) |
May 10, 2019 | 49.48 | 49.84 | 48.78 | 49.71 | 16,845,464 | +0.23(+0.47%) |
May 09, 2019 | 49.25 | 49.67 | 48.83 | 49.48 | 18,564,996 | +0.00(+0.00%) |
May 08, 2019 | 49.46 | 49.89 | 49.35 | 49.48 | 12,656,513 | +0.00(+0.00%) |
May 07, 2019 | 49.33 | 49.52 | 48.85 | 49.48 | 19,408,786 | -0.43(-0.87%) |
May 06, 2019 | 49.49 | 50.07 | 49.44 | 49.92 | 26,210,356 | +0.05(+0.09%) |
May 03, 2019 | 49.88 | 50.26 | 49.76 | 49.87 | 25,283,850 | +0.46(+0.93%) |
May 02, 2019 | 49.97 | 50.27 | 49.39 | 49.41 | 36,114,520 | -0.88(-1.74%) |
May 01, 2019 | 51.33 | 51.48 | 50.25 | 50.29 | 28,545,046 | -1.02(-2.00%) |
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%) |