Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.49 | 51.86 | 51.23 | 51.80 | 3,770,190 | +0.44(+0.86%) |
Apr 29, 2019 | 51.32 | 51.50 | 51.17 | 51.36 | 6,717,460 | -0.10(-0.19%) |
Apr 26, 2019 | 51.03 | 51.59 | 50.93 | 51.45 | 5,490,202 | +0.42(+0.83%) |
Apr 25, 2019 | 51.45 | 51.52 | 50.87 | 51.03 | 5,745,369 | -0.66(-1.27%) |
Apr 24, 2019 | 51.96 | 52.12 | 51.69 | 51.69 | 4,223,761 | -0.32(-0.62%) |
Apr 23, 2019 | 51.70 | 52.18 | 51.57 | 52.01 | 8,479,489 | +0.23(+0.45%) |
Apr 22, 2019 | 51.93 | 52.10 | 51.71 | 51.78 | 6,641,556 | -0.35(-0.67%) |
Apr 18, 2019 | 52.11 | 52.27 | 51.86 | 52.13 | 4,031,028 | +0.06(+0.12%) |
Apr 17, 2019 | 52.50 | 52.74 | 52.05 | 52.07 | 3,738,038 | -0.32(-0.62%) |
Apr 16, 2019 | 52.10 | 52.40 | 51.86 | 52.39 | 4,145,355 | +0.23(+0.45%) |
Apr 15, 2019 | 52.40 | 52.43 | 52.07 | 52.16 | 3,000,293 | -0.24(-0.46%) |
Apr 12, 2019 | 52.14 | 52.40 | 51.98 | 52.40 | 4,002,412 | +0.69(+1.33%) |
Apr 11, 2019 | 51.73 | 51.91 | 51.57 | 51.72 | 3,875,939 | -0.03(-0.05%) |
Apr 10, 2019 | 51.82 | 51.91 | 51.54 | 51.74 | 4,211,803 | -0.03(-0.05%) |
Apr 09, 2019 | 51.93 | 52.00 | 51.62 | 51.77 | 6,777,645 | -0.38(-0.73%) |
Apr 08, 2019 | 52.09 | 52.20 | 51.88 | 52.15 | 7,292,233 | +0.02(+0.03%) |
Apr 05, 2019 | 52.16 | 52.34 | 51.98 | 52.13 | 4,068,960 | -0.02(-0.03%) |
Apr 04, 2019 | 51.66 | 52.17 | 51.63 | 52.15 | 6,768,860 | +0.52(+1.01%) |
Apr 03, 2019 | 51.37 | 51.95 | 51.22 | 51.63 | 19,259,500 | +0.67(+1.31%) |
Apr 02, 2019 | 50.91 | 51.18 | 50.71 | 50.96 | 7,888,485 | +0.17(+0.34%) |
Apr 01, 2019 | 50.39 | 50.86 | 50.32 | 50.79 | 7,158,668 | +0.75(+1.50%) |
Mar 29, 2019 | 49.66 | 50.06 | 49.44 | 50.04 | 7,017,809 | +0.43(+0.87%) |
Mar 28, 2019 | 49.20 | 49.63 | 49.18 | 49.61 | 5,402,479 | +0.48(+0.97%) |
Mar 27, 2019 | 49.07 | 49.30 | 48.78 | 49.13 | 10,850,175 | -0.06(-0.13%) |
Mar 26, 2019 | 49.22 | 49.34 | 48.84 | 49.19 | 6,543,624 | +0.30(+0.61%) |
Mar 25, 2019 | 48.96 | 49.34 | 48.81 | 48.89 | 7,278,915 | -0.09(-0.18%) |
Mar 22, 2019 | 50.05 | 50.06 | 48.89 | 48.98 | 10,119,385 | -1.51(-2.98%) |
Mar 21, 2019 | 49.79 | 50.67 | 49.73 | 50.49 | 8,828,312 | +0.53(+1.06%) |
Mar 20, 2019 | 49.98 | 50.22 | 49.48 | 49.96 | 12,461,077 | -0.05(-0.09%) |
Mar 19, 2019 | 50.31 | 50.63 | 49.78 | 50.00 | 5,846,540 | -0.06(-0.13%) |
Mar 18, 2019 | 49.98 | 50.14 | 49.69 | 50.07 | 4,819,698 | +0.12(+0.23%) |
Mar 15, 2019 | 50.09 | 50.34 | 49.76 | 49.95 | 8,051,187 | +0.06(+0.12%) |
Mar 14, 2019 | 50.12 | 50.23 | 49.77 | 49.89 | 5,613,948 | -0.38(-0.75%) |
Mar 13, 2019 | 50.30 | 50.58 | 50.16 | 50.26 | 6,147,069 | +0.24(+0.48%) |
Mar 12, 2019 | 49.90 | 50.31 | 49.90 | 50.02 | 8,038,241 | +0.19(+0.38%) |
Mar 11, 2019 | 49.34 | 49.85 | 49.27 | 49.83 | 7,638,971 | +0.70(+1.43%) |
Mar 08, 2019 | 48.79 | 49.17 | 48.53 | 49.13 | 7,958,436 | +0.08(+0.16%) |
Mar 07, 2019 | 49.35 | 49.36 | 48.68 | 49.05 | 13,324,617 | -0.40(-0.82%) |
Mar 06, 2019 | 49.49 | 49.81 | 49.38 | 49.46 | 5,141,358 | +0.11(+0.22%) |
Mar 05, 2019 | 49.47 | 49.60 | 49.29 | 49.35 | 5,827,754 | -0.23(-0.47%) |
Mar 04, 2019 | 49.46 | 49.79 | 48.83 | 49.58 | 8,867,259 | +0.22(+0.45%) |
Mar 01, 2019 | 49.78 | 50.04 | 49.19 | 49.36 | 10,962,691 | -0.06(-0.13%) |
Feb 28, 2019 | 49.98 | 50.02 | 49.31 | 49.42 | 9,760,790 | -0.61(-1.22%) |
Feb 27, 2019 | 50.00 | 50.18 | 49.71 | 50.03 | 5,158,806 | -0.08(-0.16%) |
Feb 26, 2019 | 50.28 | 50.43 | 50.09 | 50.11 | 6,897,751 | -0.29(-0.57%) |
Feb 25, 2019 | 50.28 | 50.54 | 50.17 | 50.40 | 6,892,885 | +0.32(+0.65%) |
Feb 22, 2019 | 50.11 | 50.23 | 49.90 | 50.08 | 5,336,479 | +0.22(+0.43%) |
Feb 21, 2019 | 50.12 | 50.24 | 49.65 | 49.86 | 9,526,168 | -0.20(-0.39%) |
Feb 20, 2019 | 49.30 | 50.36 | 49.23 | 50.06 | 12,597,692 | +0.84(+1.71%) |
Feb 19, 2019 | 48.73 | 49.45 | 48.68 | 49.21 | 13,661,724 | +0.31(+0.62%) |
Feb 15, 2019 | 48.78 | 49.03 | 48.55 | 48.91 | 8,518,294 | +0.66(+1.36%) |
Feb 14, 2019 | 48.28 | 48.60 | 48.12 | 48.25 | 5,441,510 | -0.25(-0.52%) |
Feb 13, 2019 | 48.71 | 48.85 | 48.49 | 48.50 | 8,184,144 | +0.06(+0.13%) |
Feb 12, 2019 | 47.82 | 48.50 | 47.69 | 48.44 | 11,216,999 | +1.06(+2.24%) |
Feb 11, 2019 | 47.48 | 47.54 | 47.16 | 47.38 | 4,632,060 | +0.07(+0.15%) |
Feb 08, 2019 | 47.09 | 47.32 | 46.71 | 47.31 | 5,036,388 | -0.04(-0.09%) |
Feb 07, 2019 | 47.71 | 47.80 | 46.96 | 47.36 | 7,093,423 | -0.66(-1.38%) |
Feb 06, 2019 | 48.07 | 48.26 | 47.93 | 48.02 | 5,519,356 | -0.29(-0.59%) |
Feb 05, 2019 | 48.06 | 48.42 | 48.04 | 48.31 | 4,933,422 | +0.35(+0.73%) |
Feb 04, 2019 | 47.95 | 48.00 | 47.63 | 47.96 | 3,963,134 | -0.08(-0.17%) |
Feb 01, 2019 | 47.87 | 48.15 | 47.65 | 48.04 | 6,170,475 | +0.14(+0.30%) |
Jan 31, 2019 | 47.58 | 48.10 | 47.07 | 47.89 | 13,896,504 | -0.73(-1.50%) |
Jan 30, 2019 | 48.31 | 49.01 | 48.11 | 48.62 | 7,879,113 | +0.51(+1.06%) |
Jan 29, 2019 | 47.73 | 48.24 | 47.73 | 48.11 | 9,159,800 | +0.49(+1.04%) |
Jan 28, 2019 | 47.35 | 47.65 | 47.20 | 47.62 | 6,652,124 | -0.07(-0.15%) |
Jan 25, 2019 | 47.52 | 47.95 | 47.32 | 47.69 | 5,477,057 | +0.89(+1.90%) |
Jan 24, 2019 | 46.79 | 47.09 | 46.59 | 46.80 | 5,847,740 | -0.25(-0.53%) |
Jan 23, 2019 | 47.44 | 47.57 | 46.60 | 47.05 | 6,354,919 | -0.32(-0.68%) |
Jan 22, 2019 | 47.81 | 47.89 | 47.09 | 47.37 | 8,280,299 | -0.66(-1.38%) |
Jan 18, 2019 | 47.65 | 48.26 | 47.52 | 48.04 | 9,755,085 | +0.78(+1.65%) |
Jan 17, 2019 | 46.19 | 47.36 | 46.19 | 47.26 | 11,368,122 | +0.82(+1.76%) |
Jan 16, 2019 | 46.27 | 46.68 | 46.20 | 46.44 | 15,281,570 | +0.18(+0.39%) |
Jan 15, 2019 | 46.27 | 46.56 | 45.97 | 46.26 | 8,406,904 | -0.31(-0.66%) |
Jan 14, 2019 | 46.51 | 46.82 | 46.28 | 46.57 | 12,813,741 | -0.36(-0.77%) |
Jan 11, 2019 | 46.87 | 47.04 | 46.62 | 46.92 | 6,890,961 | -0.19(-0.40%) |
Jan 10, 2019 | 46.37 | 47.14 | 46.32 | 47.11 | 9,436,469 | +0.41(+0.88%) |
Jan 09, 2019 | 46.80 | 46.88 | 46.26 | 46.70 | 9,050,811 | +0.02(+0.04%) |
Jan 08, 2019 | 46.42 | 46.75 | 46.16 | 46.68 | 11,505,302 | +0.48(+1.05%) |
Jan 07, 2019 | 46.05 | 46.74 | 45.75 | 46.20 | 8,319,173 | +0.16(+0.35%) |
Jan 04, 2019 | 45.01 | 46.22 | 44.94 | 46.04 | 9,970,295 | +1.74(+3.93%) |
Jan 03, 2019 | 45.34 | 45.34 | 44.20 | 44.29 | 10,991,282 | -1.29(-2.84%) |
Jan 02, 2019 | 44.69 | 45.76 | 44.44 | 45.59 | 10,132,600 | +0.23(+0.51%) |
Dec 31, 2018 | 45.13 | 45.43 | 44.85 | 45.35 | 8,686,274 | +0.38(+0.84%) |
Dec 28, 2018 | 45.46 | 45.70 | 44.81 | 44.98 | 10,529,931 | -0.24(-0.54%) |
Dec 27, 2018 | 43.85 | 45.24 | 43.67 | 45.22 | 16,623,786 | +0.82(+1.84%) |
Dec 26, 2018 | 42.70 | 44.42 | 42.24 | 44.40 | 19,066,012 | +1.90(+4.48%) |
Dec 24, 2018 | 43.34 | 43.68 | 42.47 | 42.50 | 12,618,763 | -1.13(-2.59%) |
Dec 21, 2018 | 44.27 | 44.99 | 43.58 | 43.63 | 22,897,838 | -0.40(-0.90%) |
Dec 20, 2018 | 44.50 | 44.93 | 43.58 | 44.03 | 25,980,818 | -0.60(-1.34%) |
Dec 19, 2018 | 45.31 | 46.19 | 44.42 | 44.62 | 22,087,310 | -0.62(-1.36%) |
Dec 18, 2018 | 45.33 | 45.79 | 44.96 | 45.24 | 13,098,433 | +0.25(+0.56%) |
Dec 17, 2018 | 45.84 | 46.15 | 44.69 | 44.99 | 17,099,556 | -0.78(-1.71%) |
Dec 14, 2018 | 45.77 | 46.24 | 45.60 | 45.77 | 8,946,085 | -0.36(-0.77%) |
Dec 13, 2018 | 46.82 | 46.97 | 45.96 | 46.13 | 16,401,019 | -0.54(-1.17%) |
Dec 12, 2018 | 46.96 | 47.22 | 46.65 | 46.67 | 8,353,719 | +0.40(+0.87%) |
Dec 11, 2018 | 47.25 | 47.51 | 46.09 | 46.27 | 11,291,333 | -0.15(-0.33%) |
Dec 10, 2018 | 46.32 | 46.62 | 45.59 | 46.43 | 13,078,233 | +0.12(+0.27%) |
Dec 07, 2018 | 47.40 | 48.16 | 46.15 | 46.30 | 15,725,750 | -1.14(-2.41%) |
Dec 06, 2018 | 47.29 | 47.44 | 46.27 | 47.44 | 14,827,681 | -0.65(-1.35%) |
Dec 04, 2018 | 49.50 | 49.60 | 48.01 | 48.09 | 10,141,804 | -1.47(-2.97%) |
Dec 03, 2018 | 49.72 | 50.07 | 49.04 | 49.56 | 9,612,927 | +0.86(+1.76%) |
Nov 30, 2018 | 48.24 | 48.85 | 48.19 | 48.71 | 6,792,109 | +0.12(+0.26%) |
Nov 29, 2018 | 48.23 | 48.86 | 48.12 | 48.58 | 7,976,530 | +0.35(+0.72%) |
Nov 28, 2018 | 47.63 | 48.24 | 46.99 | 48.24 | 9,564,670 | +0.73(+1.54%) |
Nov 27, 2018 | 47.73 | 47.99 | 47.18 | 47.50 | 6,581,384 | -0.59(-1.22%) |
Nov 26, 2018 | 47.96 | 48.26 | 47.81 | 48.09 | 6,006,417 | +0.54(+1.14%) |
Nov 23, 2018 | 47.62 | 47.87 | 47.41 | 47.55 | 3,532,892 | -0.52(-1.08%) |
Nov 21, 2018 | 48.07 | 48.07 | 48.07 | 0 | +0.38(+0.80%) | |
Nov 20, 2018 | 48.10 | 48.20 | 47.47 | 47.68 | 12,623,531 | -0.88(-1.82%) |
Nov 19, 2018 | 49.16 | 49.43 | 48.43 | 48.57 | 13,772,550 | -0.70(-1.43%) |
Nov 16, 2018 | 48.63 | 49.40 | 48.49 | 49.27 | 9,788,863 | +0.49(+1.01%) |
Nov 15, 2018 | 48.08 | 49.00 | 48.08 | 48.78 | 9,974,553 | +0.66(+1.37%) |
Nov 14, 2018 | 48.46 | 48.81 | 47.87 | 48.12 | 10,897,780 | -0.05(-0.11%) |
Nov 13, 2018 | 48.42 | 48.94 | 48.10 | 48.17 | 10,657,958 | -0.14(-0.30%) |
Nov 12, 2018 | 48.98 | 49.07 | 48.22 | 48.32 | 11,278,695 | -0.72(-1.47%) |
Nov 09, 2018 | 49.44 | 49.44 | 48.67 | 49.04 | 10,104,358 | -0.70(-1.40%) |
Nov 08, 2018 | 49.67 | 49.96 | 49.48 | 49.73 | 7,228,592 | -0.21(-0.43%) |
Nov 07, 2018 | 49.44 | 49.97 | 49.14 | 49.95 | 7,602,753 | +0.88(+1.80%) |
Nov 06, 2018 | 48.41 | 49.11 | 48.28 | 49.07 | 7,249,880 | +0.79(+1.64%) |
Nov 05, 2018 | 48.16 | 48.39 | 47.91 | 48.27 | 8,808,710 | +0.14(+0.30%) |
Nov 02, 2018 | 48.57 | 48.71 | 47.50 | 48.13 | 15,068,189 | -0.12(-0.24%) |
Nov 01, 2018 | 47.78 | 48.36 | 47.44 | 48.24 | 15,387,113 | +1.32(+2.81%) |
Oct 31, 2018 | 46.82 | 47.23 | 46.62 | 46.92 | 14,763,156 | +0.63(+1.37%) |
Oct 30, 2018 | 45.13 | 46.38 | 45.09 | 46.29 | 25,980,218 | +1.03(+2.29%) |
Oct 29, 2018 | 45.94 | 46.27 | 44.79 | 45.26 | 19,522,402 | -0.11(-0.24%) |
Oct 26, 2018 | 45.00 | 45.84 | 44.68 | 45.36 | 26,884,560 | -0.27(-0.59%) |
Oct 25, 2018 | 45.32 | 45.98 | 45.26 | 45.63 | 15,983,110 | +0.58(+1.29%) |
Oct 24, 2018 | 46.35 | 46.59 | 44.95 | 45.05 | 23,134,064 | -1.47(-3.16%) |
Oct 23, 2018 | 46.23 | 46.76 | 45.52 | 46.52 | 22,649,564 | -0.46(-0.99%) |
Oct 22, 2018 | 47.57 | 47.74 | 46.83 | 46.99 | 14,940,946 | -0.37(-0.79%) |
Oct 19, 2018 | 47.58 | 48.01 | 47.28 | 47.36 | 7,966,750 | -0.34(-0.71%) |
Oct 18, 2018 | 48.02 | 48.49 | 47.44 | 47.70 | 8,626,053 | -0.54(-1.13%) |
Oct 17, 2018 | 48.50 | 48.61 | 47.93 | 48.24 | 9,569,063 | -0.31(-0.64%) |
Oct 16, 2018 | 47.94 | 48.66 | 47.77 | 48.56 | 6,196,148 | +0.77(+1.61%) |
Oct 15, 2018 | 47.94 | 48.24 | 47.77 | 47.79 | 5,749,608 | -0.16(-0.33%) |
Oct 12, 2018 | 48.58 | 48.73 | 47.60 | 47.95 | 11,940,933 | +0.13(+0.28%) |
Oct 11, 2018 | 48.34 | 48.77 | 47.65 | 47.82 | 20,502,442 | -0.56(-1.16%) |
Oct 10, 2018 | 49.71 | 49.73 | 48.36 | 48.38 | 14,801,221 | -1.30(-2.62%) |
Oct 09, 2018 | 50.72 | 50.72 | 49.60 | 49.68 | 12,733,467 | -1.70(-3.32%) |
Oct 08, 2018 | 51.21 | 51.47 | 50.99 | 51.38 | 7,052,489 | -0.03(-0.05%) |
Oct 05, 2018 | 51.70 | 51.89 | 51.20 | 51.41 | 6,000,569 | -0.38(-0.74%) |
Oct 04, 2018 | 52.02 | 52.02 | 51.38 | 51.79 | 6,254,733 | -0.24(-0.46%) |
Oct 03, 2018 | 52.59 | 52.66 | 51.99 | 52.04 | 4,411,811 | -0.37(-0.71%) |
Oct 02, 2018 | 52.22 | 52.55 | 52.14 | 52.41 | 4,118,875 | +0.22(+0.43%) |
Oct 01, 2018 | 51.95 | 52.40 | 51.95 | 52.19 | 4,917,953 | +0.52(+1.00%) |
Sep 28, 2018 | 51.85 | 51.93 | 51.57 | 51.67 | 6,032,859 | -0.33(-0.63%) |
Sep 27, 2018 | 52.42 | 52.42 | 51.94 | 52.00 | 7,040,811 | -0.45(-0.87%) |
Sep 26, 2018 | 52.72 | 52.95 | 52.35 | 52.45 | 9,542,518 | -0.53(-0.99%) |
Sep 25, 2018 | 53.38 | 53.44 | 52.92 | 52.98 | 5,683,210 | -0.28(-0.52%) |
Sep 24, 2018 | 53.84 | 53.90 | 53.17 | 53.26 | 5,158,089 | -0.76(-1.40%) |
Sep 21, 2018 | 54.35 | 54.45 | 53.87 | 54.02 | 9,121,884 | -0.12(-0.22%) |
Sep 20, 2018 | 53.93 | 54.29 | 53.91 | 54.13 | 6,305,731 | +0.58(+1.08%) |
Sep 19, 2018 | 53.03 | 53.78 | 53.03 | 53.56 | 8,929,961 | +0.58(+1.09%) |
Sep 18, 2018 | 53.08 | 53.26 | 52.79 | 52.98 | 4,594,447 | +0.05(+0.10%) |
Sep 17, 2018 | 52.72 | 53.24 | 52.72 | 52.93 | 4,373,536 | +0.19(+0.35%) |
Sep 14, 2018 | 52.87 | 52.97 | 52.61 | 52.74 | 5,467,678 | -0.02(-0.03%) |
Sep 13, 2018 | 52.97 | 53.15 | 52.73 | 52.76 | 4,621,897 | +0.20(+0.39%) |
Sep 12, 2018 | 52.52 | 52.79 | 52.31 | 52.55 | 7,030,802 | +0.03(+0.05%) |
Sep 11, 2018 | 52.04 | 52.66 | 51.85 | 52.53 | 8,729,192 | +0.11(+0.20%) |
Sep 10, 2018 | 52.50 | 52.70 | 52.39 | 52.42 | 5,375,075 | +0.06(+0.12%) |
Sep 07, 2018 | 52.31 | 52.55 | 52.01 | 52.36 | 8,222,301 | -0.35(-0.66%) |
Sep 06, 2018 | 52.66 | 53.01 | 52.34 | 52.70 | 6,763,588 | +0.11(+0.20%) |
Sep 05, 2018 | 52.21 | 52.69 | 52.06 | 52.60 | 5,227,374 | +0.35(+0.66%) |
Sep 04, 2018 | 52.47 | 52.50 | 51.98 | 52.25 | 6,727,684 | -0.36(-0.69%) |
Aug 31, 2018 | 52.61 | 52.61 | 52.61 | 0 | -0.16(-0.30%) | |
Aug 30, 2018 | 53.16 | 53.40 | 52.61 | 52.77 | 6,577,899 | -0.63(-1.18%) |
Aug 29, 2018 | 53.01 | 53.50 | 52.78 | 53.40 | 4,819,721 | +0.40(+0.75%) |
Aug 28, 2018 | 53.29 | 53.52 | 52.84 | 53.01 | 4,329,261 | -0.20(-0.38%) |
Aug 27, 2018 | 52.60 | 53.38 | 52.60 | 53.21 | 6,318,620 | +0.72(+1.37%) |
Aug 24, 2018 | 52.09 | 52.56 | 52.04 | 52.49 | 5,577,849 | +0.67(+1.30%) |
Aug 23, 2018 | 52.06 | 52.06 | 51.67 | 51.82 | 5,003,935 | -0.36(-0.68%) |
Aug 22, 2018 | 52.41 | 52.49 | 52.10 | 52.17 | 6,119,896 | -0.27(-0.51%) |
Aug 21, 2018 | 52.34 | 52.68 | 52.25 | 52.44 | 5,585,226 | +0.20(+0.39%) |
Aug 20, 2018 | 51.97 | 52.33 | 51.97 | 52.23 | 5,453,973 | +0.36(+0.70%) |
Aug 17, 2018 | 51.39 | 51.97 | 51.37 | 51.87 | 5,924,134 | +0.38(+0.74%) |
Aug 16, 2018 | 51.37 | 51.77 | 51.37 | 51.49 | 7,147,244 | +0.31(+0.61%) |
Aug 15, 2018 | 51.49 | 51.50 | 50.61 | 51.18 | 9,569,779 | -0.83(-1.59%) |
Aug 14, 2018 | 51.78 | 52.27 | 51.74 | 52.00 | 4,659,242 | +0.44(+0.84%) |
Aug 13, 2018 | 52.14 | 52.34 | 51.37 | 51.57 | 6,123,717 | -0.52(-1.01%) |
Aug 10, 2018 | 52.50 | 52.60 | 52.03 | 52.09 | 6,817,784 | -0.76(-1.44%) |
Aug 09, 2018 | 52.74 | 53.14 | 52.74 | 52.85 | 4,780,927 | +0.28(+0.54%) |
Aug 08, 2018 | 52.84 | 52.99 | 52.54 | 52.57 | 7,329,269 | -0.22(-0.42%) |
Aug 07, 2018 | 52.77 | 53.10 | 52.73 | 52.79 | 5,359,221 | +0.18(+0.34%) |
Aug 06, 2018 | 52.22 | 52.82 | 52.06 | 52.61 | 5,216,894 | -0.02(-0.03%) |
Aug 03, 2018 | 52.31 | 52.65 | 52.28 | 52.63 | 6,003,665 | +0.50(+0.95%) |
Aug 02, 2018 | 52.05 | 52.16 | 51.54 | 52.14 | 10,440,504 | -0.35(-0.66%) |
Aug 01, 2018 | 52.91 | 53.02 | 52.38 | 52.48 | 6,826,635 | -0.54(-1.02%) |
Jul 31, 2018 | 52.66 | 53.16 | 52.64 | 53.02 | 5,900,097 | +0.48(+0.91%) |
Jul 30, 2018 | 52.69 | 53.02 | 52.45 | 52.54 | 3,911,386 | -0.10(-0.19%) |
Jul 27, 2018 | 53.00 | 53.04 | 52.51 | 52.64 | 6,219,389 | -0.20(-0.37%) |
Jul 26, 2018 | 52.53 | 52.93 | 52.36 | 52.84 | 6,981,664 | +0.30(+0.57%) |
Jul 25, 2018 | 52.15 | 52.61 | 51.78 | 52.53 | 5,332,395 | +0.41(+0.78%) |
Jul 24, 2018 | 51.82 | 52.41 | 51.82 | 52.13 | 8,017,083 | +0.67(+1.29%) |
Jul 23, 2018 | 51.73 | 51.74 | 51.42 | 51.46 | 4,674,350 | -0.28(-0.55%) |
Jul 20, 2018 | 51.74 | 51.93 | 51.50 | 51.74 | 8,247,099 | -0.21(-0.41%) |
Jul 19, 2018 | 51.96 | 52.02 | 51.59 | 51.96 | 7,229,304 | +0.19(+0.36%) |
Jul 18, 2018 | 52.20 | 52.50 | 51.77 | 51.77 | 6,631,900 | -0.49(-0.93%) |
Jul 17, 2018 | 51.63 | 52.43 | 51.43 | 52.26 | 8,653,729 | +0.67(+1.31%) |
Jul 16, 2018 | 52.03 | 52.12 | 51.47 | 51.58 | 5,059,745 | -0.42(-0.80%) |
Jul 13, 2018 | 51.94 | 52.19 | 51.86 | 52.00 | 3,899,952 | -0.03(-0.05%) |
Jul 12, 2018 | 52.22 | 52.27 | 51.82 | 52.03 | 7,456,247 | +0.12(+0.24%) |
Jul 11, 2018 | 52.24 | 52.39 | 51.67 | 51.90 | 12,780,769 | -0.89(-1.68%) |
Jul 10, 2018 | 52.33 | 52.82 | 52.33 | 52.79 | 6,729,283 | +0.44(+0.85%) |
Jul 09, 2018 | 52.14 | 52.37 | 52.09 | 52.35 | 5,111,832 | +0.46(+0.89%) |
Jul 06, 2018 | 51.54 | 52.04 | 51.30 | 51.89 | 5,104,067 | +0.26(+0.50%) |
Jul 05, 2018 | 51.54 | 51.67 | 51.14 | 51.63 | 6,262,403 | +0.44(+0.87%) |
Jul 03, 2018 | 51.19 | 51.19 | 51.19 | 0 | -0.09(-0.17%) | |
Jul 02, 2018 | 51.18 | 51.39 | 50.91 | 51.27 | 8,654,720 | -0.28(-0.53%) |
Jun 29, 2018 | 51.48 | 52.17 | 51.48 | 51.55 | 5,680,773 | +0.18(+0.35%) |
Jun 28, 2018 | 51.19 | 51.50 | 50.83 | 51.37 | 6,634,351 | +0.20(+0.38%) |
Jun 27, 2018 | 51.61 | 52.15 | 51.16 | 51.18 | 6,519,886 | -0.16(-0.31%) |
Jun 26, 2018 | 51.23 | 51.49 | 51.12 | 51.34 | 4,177,183 | +0.20(+0.38%) |
Jun 25, 2018 | 51.69 | 51.69 | 50.72 | 51.14 | 11,029,029 | -0.81(-1.56%) |
Jun 22, 2018 | 51.58 | 52.07 | 51.58 | 51.95 | 8,014,353 | +0.75(+1.46%) |
Jun 21, 2018 | 51.63 | 51.68 | 51.11 | 51.20 | 8,095,544 | -0.55(-1.06%) |
Jun 20, 2018 | 52.14 | 52.14 | 51.54 | 51.75 | 6,010,148 | -0.17(-0.32%) |
Jun 19, 2018 | 52.27 | 52.27 | 51.48 | 51.92 | 8,123,926 | -0.97(-1.83%) |
Jun 18, 2018 | 52.61 | 52.99 | 52.55 | 52.89 | 10,128,932 | -0.13(-0.25%) |
Jun 15, 2018 | 53.64 | 52.65 | 53.02 | 7,353,357 | -0.37(-0.70%) | |
Jun 14, 2018 | 53.54 | 53.66 | 53.18 | 53.40 | 2,874,282 | +0.08(+0.15%) |
Jun 13, 2018 | 53.96 | 53.99 | 53.25 | 53.32 | 4,593,968 | -0.58(-1.08%) |
Jun 12, 2018 | 53.91 | 54.08 | 53.70 | 53.90 | 5,067,801 | +0.07(+0.13%) |
Jun 11, 2018 | 53.68 | 53.96 | 53.58 | 53.83 | 3,267,084 | +0.08(+0.15%) |
Jun 08, 2018 | 53.55 | 53.85 | 53.25 | 53.75 | 4,284,736 | +0.15(+0.28%) |
Jun 07, 2018 | 53.90 | 53.94 | 53.36 | 53.60 | 5,836,663 | -0.27(-0.51%) |
Jun 06, 2018 | 53.89 | 53.87 | 9,271,690 | +0.98(+1.85%) | ||
Jun 05, 2018 | 52.56 | 53.07 | 52.49 | 52.89 | 3,763,849 | +0.40(+0.76%) |
Jun 04, 2018 | 52.40 | 52.60 | 52.36 | 52.49 | 5,137,964 | +0.30(+0.58%) |
Jun 01, 2018 | 51.79 | 52.36 | 51.79 | 52.19 | 4,303,626 | +0.79(+1.53%) |
May 31, 2018 | 51.90 | 51.98 | 51.38 | 51.41 | 6,539,471 | -0.43(-0.84%) |
May 30, 2018 | 51.61 | 52.00 | 51.45 | 51.84 | 4,926,550 | +0.60(+1.17%) |
May 29, 2018 | 51.70 | 52.01 | 51.07 | 51.24 | 6,620,559 | -0.90(-1.73%) |
May 25, 2018 | 52.14 | 52.14 | 52.14 | 0 | -0.28(-0.54%) | |
May 24, 2018 | 52.50 | 52.70 | 52.16 | 52.42 | 4,016,956 | -0.19(-0.35%) |
May 23, 2018 | 52.39 | 52.63 | 52.14 | 52.61 | 4,130,169 | -0.12(-0.23%) |
May 22, 2018 | 53.17 | 53.33 | 52.68 | 52.73 | 4,360,014 | -0.44(-0.83%) |
May 21, 2018 | 53.17 | 53.30 | 52.99 | 53.17 | 5,993,721 | +0.28(+0.53%) |
May 18, 2018 | 52.76 | 53.04 | 52.73 | 52.89 | 3,706,842 | +0.07(+0.13%) |
May 17, 2018 | 52.57 | 53.02 | 52.57 | 52.82 | 11,733,092 | +0.12(+0.23%) |
May 16, 2018 | 52.08 | 52.77 | 52.08 | 52.70 | 3,805,368 | +0.62(+1.19%) |
May 15, 2018 | 51.97 | 52.17 | 51.66 | 52.08 | 8,107,899 | -0.16(-0.30%) |
May 14, 2018 | 52.19 | 52.41 | 52.03 | 52.24 | 3,152,773 | +0.20(+0.39%) |
May 11, 2018 | 52.09 | 52.46 | 51.96 | 52.03 | 4,020,468 | -0.02(-0.03%) |
May 10, 2018 | 51.73 | 52.35 | 51.69 | 52.05 | 5,469,685 | +0.37(+0.72%) |
May 09, 2018 | 51.14 | 51.75 | 51.14 | 51.68 | 13,618,031 | +0.73(+1.44%) |
May 08, 2018 | 50.93 | 51.16 | 50.67 | 50.95 | 4,158,697 | -0.11(-0.21%) |
May 07, 2018 | 51.12 | 51.37 | 50.88 | 51.05 | 5,597,965 | -0.02(-0.03%) |
May 04, 2018 | 50.12 | 51.35 | 50.09 | 51.07 | 5,039,755 | +0.63(+1.24%) |
May 03, 2018 | 50.28 | 50.77 | 49.74 | 50.44 | 11,046,643 | +0.23(+0.46%) |
May 02, 2018 | 50.41 | 50.60 | 50.12 | 50.21 | 7,209,473 | -0.11(-0.23%) |