Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.58 | 52.73 | 52.36 | 52.40 | 6,941,312 | -0.44(-0.83%) |
Nov 27, 2019 | 53.11 | 53.12 | 52.63 | 52.84 | 6,202,861 | +0.09(+0.18%) |
Nov 26, 2019 | 52.97 | 53.08 | 52.66 | 52.75 | 12,938,096 | -0.05(-0.09%) |
Nov 25, 2019 | 52.70 | 52.91 | 52.53 | 52.80 | 8,546,548 | +0.16(+0.30%) |
Nov 22, 2019 | 52.66 | 53.26 | 52.50 | 52.64 | 6,799,472 | +0.15(+0.28%) |
Nov 21, 2019 | 52.48 | 52.82 | 52.38 | 52.49 | 8,642,371 | -0.01(-0.02%) |
Nov 20, 2019 | 52.48 | 52.85 | 52.10 | 52.50 | 9,767,146 | -0.03(-0.05%) |
Nov 19, 2019 | 52.71 | 53.16 | 52.52 | 52.52 | 7,712,858 | +0.07(+0.14%) |
Nov 18, 2019 | 52.80 | 52.80 | 52.24 | 52.45 | 7,417,001 | -0.21(-0.41%) |
Nov 15, 2019 | 52.65 | 52.79 | 52.52 | 52.66 | 7,731,401 | +0.31(+0.59%) |
Nov 14, 2019 | 52.10 | 52.58 | 51.94 | 52.36 | 9,701,848 | -0.11(-0.21%) |
Nov 13, 2019 | 52.47 | 52.80 | 52.43 | 52.47 | 7,304,111 | -0.35(-0.67%) |
Nov 12, 2019 | 52.77 | 53.07 | 52.66 | 52.82 | 6,625,973 | +0.15(+0.28%) |
Nov 11, 2019 | 52.46 | 52.84 | 52.44 | 52.67 | 5,375,855 | -0.06(-0.11%) |
Nov 08, 2019 | 52.25 | 52.73 | 52.06 | 52.73 | 6,288,030 | +0.48(+0.91%) |
Nov 07, 2019 | 52.24 | 52.86 | 52.14 | 52.25 | 10,367,782 | +0.26(+0.50%) |
Nov 06, 2019 | 52.00 | 52.16 | 51.90 | 51.99 | 11,325,996 | +0.03(+0.05%) |
Nov 05, 2019 | 52.05 | 52.12 | 51.82 | 51.96 | 11,526,524 | +0.21(+0.40%) |
Nov 04, 2019 | 51.58 | 52.04 | 51.58 | 51.76 | 9,381,475 | +0.42(+0.82%) |
Nov 01, 2019 | 51.16 | 51.48 | 50.92 | 51.34 | 7,834,996 | +0.48(+0.94%) |
Oct 31, 2019 | 51.08 | 51.20 | 50.63 | 50.86 | 8,849,629 | -0.34(-0.66%) |
Oct 30, 2019 | 51.51 | 51.51 | 50.83 | 51.20 | 6,733,046 | +0.05(+0.09%) |
Oct 29, 2019 | 51.08 | 51.62 | 50.93 | 51.15 | 8,928,104 | +0.15(+0.29%) |
Oct 28, 2019 | 50.73 | 51.04 | 50.66 | 51.00 | 7,799,290 | +0.44(+0.87%) |
Oct 25, 2019 | 50.44 | 50.80 | 50.42 | 50.56 | 6,756,619 | -0.08(-0.17%) |
Oct 24, 2019 | 50.84 | 51.01 | 50.35 | 50.65 | 6,946,051 | +0.12(+0.24%) |
Oct 23, 2019 | 50.41 | 50.99 | 50.28 | 50.53 | 11,284,758 | +0.02(+0.04%) |
Oct 22, 2019 | 51.54 | 51.74 | 50.42 | 50.51 | 8,437,305 | -0.95(-1.85%) |
Oct 21, 2019 | 51.40 | 51.62 | 51.17 | 51.46 | 8,947,145 | +0.54(+1.06%) |
Oct 18, 2019 | 51.29 | 51.58 | 50.57 | 50.92 | 13,458,603 | -0.48(-0.93%) |
Oct 17, 2019 | 52.28 | 52.49 | 51.33 | 51.40 | 10,677,291 | -0.77(-1.47%) |
Oct 16, 2019 | 52.08 | 52.28 | 51.85 | 52.16 | 9,676,525 | -0.44(-0.83%) |
Oct 15, 2019 | 52.86 | 53.03 | 52.60 | 52.60 | 9,895,621 | -0.10(-0.19%) |
Oct 14, 2019 | 53.05 | 53.40 | 52.66 | 52.70 | 11,883,023 | -0.40(-0.76%) |
Oct 11, 2019 | 52.20 | 53.51 | 52.00 | 53.10 | 20,063,846 | +1.31(+2.52%) |
Oct 10, 2019 | 50.83 | 51.90 | 50.73 | 51.80 | 14,917,030 | +0.90(+1.76%) |
Oct 09, 2019 | 50.55 | 51.33 | 50.46 | 50.90 | 13,812,572 | +0.67(+1.34%) |
Oct 08, 2019 | 50.45 | 50.84 | 49.97 | 50.23 | 16,201,195 | -0.70(-1.37%) |
Oct 07, 2019 | 51.18 | 51.45 | 50.88 | 50.93 | 13,397,111 | -0.32(-0.62%) |
Oct 04, 2019 | 50.18 | 51.28 | 50.03 | 51.24 | 14,888,483 | +1.19(+2.38%) |
Oct 03, 2019 | 49.31 | 50.07 | 49.20 | 50.05 | 12,650,507 | +0.66(+1.34%) |
Oct 02, 2019 | 49.72 | 49.77 | 48.95 | 49.39 | 17,279,536 | -0.60(-1.21%) |
Oct 01, 2019 | 51.15 | 51.71 | 49.95 | 50.00 | 17,781,464 | -1.14(-2.24%) |
Sep 30, 2019 | 50.23 | 51.37 | 50.23 | 51.14 | 18,839,830 | +0.87(+1.74%) |
Sep 27, 2019 | 50.36 | 50.74 | 49.83 | 50.27 | 13,333,757 | +0.12(+0.24%) |
Sep 26, 2019 | 50.28 | 50.49 | 49.68 | 50.14 | 14,393,458 | +0.11(+0.22%) |
Sep 25, 2019 | 49.54 | 50.13 | 49.15 | 50.03 | 13,908,967 | +0.46(+0.92%) |
Sep 24, 2019 | 50.31 | 50.64 | 49.36 | 49.58 | 16,849,694 | -0.62(-1.24%) |
Sep 23, 2019 | 49.41 | 50.34 | 49.31 | 50.20 | 15,349,118 | +0.51(+1.03%) |
Sep 20, 2019 | 49.91 | 50.41 | 49.64 | 49.69 | 64,340,568 | +0.09(+0.19%) |
Sep 19, 2019 | 48.69 | 49.88 | 48.69 | 49.60 | 16,059,930 | +0.75(+1.54%) |
Sep 18, 2019 | 49.09 | 49.10 | 48.19 | 48.84 | 9,783,609 | -0.29(-0.59%) |
Sep 17, 2019 | 49.42 | 49.44 | 48.65 | 49.13 | 12,349,534 | -0.25(-0.51%) |
Sep 16, 2019 | 49.62 | 49.78 | 49.06 | 49.38 | 16,360,560 | -0.57(-1.13%) |
Sep 13, 2019 | 50.18 | 50.85 | 49.56 | 49.95 | 15,857,927 | -0.13(-0.26%) |
Sep 12, 2019 | 50.50 | 51.00 | 49.16 | 50.08 | 30,327,400 | -2.23(-4.26%) |
Sep 11, 2019 | 51.36 | 52.31 | 51.26 | 52.31 | 17,962,562 | +0.76(+1.48%) |
Sep 10, 2019 | 50.68 | 51.55 | 50.31 | 51.55 | 21,496,332 | +0.86(+1.71%) |
Sep 09, 2019 | 49.83 | 50.81 | 49.67 | 50.68 | 19,158,332 | +1.28(+2.60%) |
Sep 06, 2019 | 50.27 | 50.31 | 49.38 | 49.40 | 12,521,313 | -0.63(-1.26%) |
Sep 05, 2019 | 49.93 | 50.49 | 49.84 | 50.03 | 11,206,902 | +0.81(+1.64%) |
Sep 04, 2019 | 48.65 | 49.37 | 48.53 | 49.22 | 11,362,334 | +1.00(+2.08%) |
Sep 03, 2019 | 48.27 | 48.32 | 47.91 | 48.22 | 10,898,785 | -0.16(-0.33%) |
Aug 30, 2019 | 48.79 | 48.83 | 48.09 | 48.38 | 8,522,478 | -0.09(-0.19%) |
Aug 29, 2019 | 48.93 | 49.08 | 48.41 | 48.47 | 7,379,746 | +0.20(+0.40%) |
Aug 28, 2019 | 48.51 | 48.51 | 47.97 | 48.28 | 8,069,691 | -0.41(-0.84%) |
Aug 27, 2019 | 48.73 | 48.90 | 48.53 | 48.69 | 14,907,347 | +0.24(+0.50%) |
Aug 26, 2019 | 48.45 | 48.62 | 48.17 | 48.44 | 9,235,285 | +0.51(+1.07%) |
Aug 23, 2019 | 49.31 | 49.55 | 47.63 | 47.93 | 12,240,025 | -1.50(-3.03%) |
Aug 22, 2019 | 49.79 | 49.92 | 49.15 | 49.43 | 7,258,067 | -0.05(-0.09%) |
Aug 21, 2019 | 49.75 | 50.12 | 49.41 | 49.48 | 6,578,212 | +0.24(+0.49%) |
Aug 20, 2019 | 49.74 | 50.03 | 49.16 | 49.23 | 8,154,362 | -0.83(-1.65%) |
Aug 19, 2019 | 50.39 | 50.53 | 49.96 | 50.06 | 8,902,545 | +0.26(+0.52%) |
Aug 16, 2019 | 49.42 | 49.90 | 49.26 | 49.80 | 10,667,221 | +0.93(+1.90%) |
Aug 15, 2019 | 48.93 | 48.99 | 48.29 | 48.87 | 12,113,492 | +0.25(+0.52%) |
Aug 14, 2019 | 49.58 | 49.60 | 48.55 | 48.62 | 13,437,494 | -1.53(-3.06%) |
Aug 13, 2019 | 49.38 | 50.41 | 49.25 | 50.15 | 12,317,973 | +0.69(+1.39%) |
Aug 12, 2019 | 49.88 | 49.99 | 49.25 | 49.47 | 6,488,488 | -0.62(-1.24%) |
Aug 09, 2019 | 50.41 | 50.62 | 49.74 | 50.09 | 9,115,723 | -0.70(-1.37%) |
Aug 08, 2019 | 49.92 | 50.88 | 49.92 | 50.79 | 13,408,893 | +1.22(+2.46%) |
Aug 07, 2019 | 49.37 | 50.24 | 49.22 | 49.57 | 17,587,572 | -0.58(-1.15%) |
Aug 06, 2019 | 50.37 | 50.60 | 49.82 | 50.14 | 14,149,970 | +0.19(+0.37%) |
Aug 05, 2019 | 51.20 | 51.20 | 49.89 | 49.96 | 17,437,268 | -1.93(-3.73%) |
Aug 02, 2019 | 52.22 | 52.22 | 51.11 | 51.89 | 13,606,437 | -0.04(-0.07%) |
Aug 01, 2019 | 52.32 | 52.83 | 51.59 | 51.93 | 10,992,367 | -0.39(-0.75%) |
Jul 31, 2019 | 53.79 | 53.79 | 51.69 | 52.32 | 12,877,187 | -1.11(-2.07%) |
Jul 30, 2019 | 53.68 | 54.03 | 53.37 | 53.43 | 6,851,582 | -0.53(-0.98%) |
Jul 29, 2019 | 54.63 | 54.63 | 53.71 | 53.95 | 8,003,652 | -0.41(-0.75%) |
Jul 26, 2019 | 54.22 | 54.50 | 54.09 | 54.36 | 6,518,271 | +0.20(+0.36%) |
Jul 25, 2019 | 54.24 | 54.48 | 53.97 | 54.17 | 8,797,961 | +0.17(+0.31%) |
Jul 24, 2019 | 53.39 | 54.10 | 53.32 | 54.00 | 11,598,838 | +0.61(+1.15%) |
Jul 23, 2019 | 53.95 | 54.03 | 53.38 | 53.39 | 8,760,416 | -0.14(-0.26%) |
Jul 22, 2019 | 53.79 | 53.97 | 53.48 | 53.53 | 9,428,401 | +0.06(+0.10%) |
Jul 19, 2019 | 54.19 | 54.39 | 53.45 | 53.47 | 12,550,906 | -0.54(-1.00%) |
Jul 18, 2019 | 53.61 | 54.03 | 53.53 | 54.01 | 12,787,489 | +0.12(+0.22%) |
Jul 17, 2019 | 54.64 | 54.78 | 53.89 | 53.89 | 9,782,616 | -0.58(-1.06%) |
Jul 16, 2019 | 54.99 | 55.27 | 54.45 | 54.47 | 10,436,828 | -0.63(-1.15%) |
Jul 15, 2019 | 55.39 | 55.39 | 54.84 | 55.10 | 11,584,021 | -0.26(-0.47%) |
Jul 12, 2019 | 55.62 | 55.62 | 54.88 | 55.36 | 12,137,879 | -0.17(-0.30%) |
Jul 11, 2019 | 55.70 | 55.73 | 54.98 | 55.52 | 12,047,092 | -0.15(-0.27%) |
Jul 10, 2019 | 55.48 | 56.00 | 55.30 | 55.67 | 17,350,862 | +0.51(+0.92%) |
Jul 09, 2019 | 54.79 | 55.19 | 54.62 | 55.16 | 15,502,758 | +0.06(+0.12%) |
Jul 08, 2019 | 54.78 | 55.23 | 54.62 | 55.10 | 17,401,158 | +0.23(+0.42%) |
Jul 05, 2019 | 54.17 | 55.09 | 54.00 | 54.87 | 14,952,101 | +0.39(+0.71%) |
Jul 03, 2019 | 54.10 | 54.56 | 54.03 | 54.48 | 10,792,623 | +0.37(+0.68%) |
Jul 02, 2019 | 53.57 | 54.20 | 53.47 | 54.11 | 18,983,210 | +0.42(+0.78%) |
Jul 01, 2019 | 52.90 | 53.77 | 52.78 | 53.69 | 22,082,322 | +0.96(+1.83%) |
Jun 28, 2019 | 52.66 | 52.83 | 52.16 | 52.73 | 45,994,764 | +0.19(+0.35%) |
Jun 27, 2019 | 52.76 | 53.12 | 52.53 | 52.54 | 13,619,812 | +0.10(+0.19%) |
Jun 26, 2019 | 52.23 | 52.61 | 52.05 | 52.44 | 16,255,457 | +0.55(+1.05%) |
Jun 25, 2019 | 52.64 | 52.92 | 51.89 | 51.90 | 27,506,140 | -0.62(-1.18%) |
Jun 24, 2019 | 52.06 | 53.03 | 51.74 | 52.52 | 21,116,322 | +0.57(+1.10%) |
Jun 21, 2019 | 52.89 | 52.90 | 51.89 | 51.94 | 48,802,288 | -0.81(-1.53%) |
Jun 20, 2019 | 51.81 | 53.19 | 51.40 | 52.75 | 58,525,536 | +3.99(+8.18%) |
Jun 19, 2019 | 48.82 | 49.17 | 48.36 | 48.76 | 38,248,852 | -0.20(-0.42%) |
Jun 18, 2019 | 48.92 | 49.61 | 48.51 | 48.96 | 22,688,658 | -0.21(-0.43%) |
Jun 17, 2019 | 49.37 | 49.56 | 49.01 | 49.17 | 16,431,338 | -0.14(-0.28%) |
Jun 14, 2019 | 49.62 | 49.82 | 49.31 | 49.31 | 14,016,548 | -0.52(-1.04%) |
Jun 13, 2019 | 49.96 | 49.96 | 49.46 | 49.83 | 12,197,170 | +0.20(+0.41%) |
Jun 12, 2019 | 49.68 | 50.03 | 49.45 | 49.63 | 11,058,817 | -0.30(-0.59%) |
Jun 11, 2019 | 50.44 | 50.54 | 49.83 | 49.92 | 12,196,486 | -0.06(-0.13%) |
Jun 10, 2019 | 49.68 | 50.36 | 49.58 | 49.99 | 14,029,073 | +0.69(+1.41%) |
Jun 07, 2019 | 48.87 | 49.44 | 48.85 | 49.29 | 12,524,244 | +0.62(+1.27%) |
Jun 06, 2019 | 48.21 | 48.81 | 48.00 | 48.67 | 11,092,667 | +0.45(+0.94%) |
Jun 05, 2019 | 48.85 | 49.28 | 47.99 | 48.22 | 17,130,694 | +0.07(+0.15%) |
Jun 04, 2019 | 47.01 | 48.35 | 46.86 | 48.15 | 18,446,664 | +1.65(+3.54%) |
Jun 03, 2019 | 46.80 | 47.27 | 46.18 | 46.50 | 18,836,860 | -0.33(-0.71%) |
May 31, 2019 | 47.43 | 47.54 | 46.75 | 46.83 | 12,799,973 | -1.04(-2.17%) |
May 30, 2019 | 48.06 | 48.16 | 47.63 | 47.87 | 9,258,864 | +0.03(+0.06%) |
May 29, 2019 | 47.60 | 47.95 | 47.25 | 47.84 | 12,856,199 | -0.06(-0.12%) |
May 28, 2019 | 49.13 | 49.31 | 47.90 | 47.90 | 30,501,250 | -0.94(-1.93%) |
May 24, 2019 | 49.41 | 49.49 | 48.67 | 48.84 | 9,394,750 | -0.29(-0.58%) |
May 23, 2019 | 49.72 | 49.72 | 48.60 | 49.13 | 11,621,940 | -1.04(-2.07%) |
May 22, 2019 | 50.19 | 50.49 | 50.02 | 50.16 | 9,064,515 | +0.03(+0.06%) |
May 21, 2019 | 50.17 | 50.23 | 50.00 | 50.14 | 9,164,306 | +0.47(+0.95%) |
May 20, 2019 | 49.93 | 50.31 | 49.54 | 49.66 | 10,610,250 | -0.78(-1.54%) |
May 17, 2019 | 50.16 | 50.83 | 50.16 | 50.44 | 9,785,545 | -0.13(-0.26%) |
May 16, 2019 | 50.82 | 51.04 | 50.49 | 50.57 | 10,819,314 | +0.07(+0.15%) |
May 15, 2019 | 49.90 | 50.73 | 49.83 | 50.50 | 9,262,754 | +0.40(+0.79%) |
May 14, 2019 | 49.65 | 50.55 | 49.39 | 50.10 | 12,447,554 | +0.65(+1.31%) |
May 13, 2019 | 49.72 | 49.93 | 49.42 | 49.45 | 11,521,460 | -1.13(-2.23%) |
May 10, 2019 | 49.77 | 50.87 | 49.53 | 50.58 | 12,101,144 | +0.37(+0.74%) |
May 09, 2019 | 49.48 | 50.30 | 49.13 | 50.21 | 11,573,428 | +0.24(+0.48%) |
May 08, 2019 | 50.30 | 50.38 | 49.80 | 49.97 | 11,592,927 | -0.01(-0.02%) |
May 07, 2019 | 50.16 | 50.57 | 49.66 | 49.98 | 12,654,496 | -0.79(-1.55%) |
May 06, 2019 | 49.89 | 50.91 | 49.82 | 50.77 | 10,053,878 | +0.06(+0.11%) |
May 03, 2019 | 50.72 | 50.92 | 50.60 | 50.71 | 11,956,581 | +0.18(+0.35%) |
May 02, 2019 | 50.73 | 50.95 | 50.41 | 50.53 | 10,428,600 | -0.26(-0.51%) |
May 01, 2019 | 51.20 | 51.29 | 50.72 | 50.79 | 8,419,766 | -0.42(-0.81%) |
Apr 30, 2019 | 50.96 | 51.26 | 50.75 | 51.21 | 11,411,881 | +0.23(+0.45%) |
Apr 29, 2019 | 51.17 | 51.36 | 50.98 | 50.98 | 6,961,235 | -0.31(-0.60%) |
Apr 26, 2019 | 51.11 | 51.36 | 50.91 | 51.28 | 7,672,744 | +0.37(+0.73%) |
Apr 25, 2019 | 51.04 | 51.11 | 50.52 | 50.91 | 8,887,927 | -0.16(-0.31%) |
Apr 24, 2019 | 50.91 | 51.40 | 50.87 | 51.07 | 9,475,241 | +0.22(+0.44%) |
Apr 23, 2019 | 50.67 | 51.03 | 50.65 | 50.85 | 11,801,441 | +0.30(+0.59%) |
Apr 22, 2019 | 50.35 | 50.61 | 50.16 | 50.55 | 6,577,856 | +0.09(+0.18%) |
Apr 18, 2019 | 50.39 | 50.60 | 50.19 | 50.46 | 8,895,371 | +0.04(+0.07%) |
Apr 17, 2019 | 50.61 | 50.75 | 50.34 | 50.42 | 7,677,311 | -0.10(-0.20%) |
Apr 16, 2019 | 50.60 | 50.82 | 50.28 | 50.53 | 7,849,618 | -0.04(-0.07%) |
Apr 15, 2019 | 50.44 | 50.67 | 50.27 | 50.56 | 8,313,926 | +0.12(+0.24%) |
Apr 12, 2019 | 50.07 | 50.44 | 49.86 | 50.44 | 9,738,978 | +0.66(+1.32%) |
Apr 11, 2019 | 50.03 | 50.16 | 49.54 | 49.79 | 8,803,039 | -0.17(-0.33%) |
Apr 10, 2019 | 49.63 | 50.13 | 49.61 | 49.95 | 9,159,252 | +0.35(+0.71%) |
Apr 09, 2019 | 49.30 | 49.85 | 49.27 | 49.60 | 10,623,805 | +0.10(+0.20%) |
Apr 08, 2019 | 49.51 | 49.69 | 49.14 | 49.50 | 10,990,396 | -0.19(-0.39%) |
Apr 05, 2019 | 49.52 | 49.93 | 49.52 | 49.69 | 10,870,583 | +0.10(+0.20%) |
Apr 04, 2019 | 49.63 | 49.90 | 49.21 | 49.59 | 10,829,735 | -0.22(-0.44%) |
Apr 03, 2019 | 49.90 | 50.12 | 49.62 | 49.81 | 13,949,542 | -0.08(-0.17%) |
Apr 02, 2019 | 50.13 | 50.22 | 49.65 | 49.90 | 11,734,116 | -0.40(-0.79%) |
Apr 01, 2019 | 49.65 | 50.36 | 49.62 | 50.29 | 16,486,993 | +0.80(+1.62%) |
Mar 29, 2019 | 49.27 | 49.51 | 49.07 | 49.49 | 12,465,182 | +0.48(+0.98%) |
Mar 28, 2019 | 48.84 | 49.10 | 48.64 | 49.01 | 9,879,426 | +0.35(+0.72%) |
Mar 27, 2019 | 49.09 | 49.43 | 48.20 | 48.66 | 13,636,293 | -0.43(-0.88%) |
Mar 26, 2019 | 49.10 | 49.33 | 48.89 | 49.09 | 12,651,697 | +0.50(+1.02%) |
Mar 25, 2019 | 48.43 | 48.78 | 48.13 | 48.60 | 12,758,404 | -0.03(-0.06%) |
Mar 22, 2019 | 49.41 | 49.65 | 48.60 | 48.62 | 17,583,140 | -1.17(-2.35%) |
Mar 21, 2019 | 48.49 | 49.80 | 48.24 | 49.79 | 18,109,312 | +1.29(+2.66%) |
Mar 20, 2019 | 49.66 | 49.93 | 48.38 | 48.50 | 26,167,480 | -1.29(-2.59%) |
Mar 19, 2019 | 49.57 | 50.10 | 49.53 | 49.79 | 20,852,562 | +0.53(+1.09%) |
Mar 18, 2019 | 48.72 | 49.72 | 48.63 | 49.26 | 23,641,218 | +0.48(+0.98%) |
Mar 15, 2019 | 47.36 | 49.19 | 46.99 | 48.78 | 47,036,188 | -0.10(-0.21%) |
Mar 14, 2019 | 48.82 | 49.20 | 48.70 | 48.88 | 26,035,306 | -0.01(-0.02%) |
Mar 13, 2019 | 48.89 | 49.27 | 48.60 | 48.89 | 21,152,108 | +0.24(+0.49%) |
Mar 12, 2019 | 48.53 | 49.10 | 48.45 | 48.65 | 19,586,612 | +0.13(+0.27%) |
Mar 11, 2019 | 47.86 | 48.99 | 47.82 | 48.52 | 21,735,628 | -0.10(-0.21%) |
Mar 08, 2019 | 48.24 | 48.63 | 48.03 | 48.62 | 16,356,232 | +0.18(+0.36%) |
Mar 07, 2019 | 48.10 | 48.96 | 48.09 | 48.45 | 18,041,814 | +0.21(+0.44%) |
Mar 06, 2019 | 48.20 | 48.60 | 48.03 | 48.24 | 13,445,098 | -0.01(-0.02%) |
Mar 05, 2019 | 47.95 | 48.46 | 47.92 | 48.25 | 17,616,024 | +0.29(+0.62%) |
Mar 04, 2019 | 48.53 | 48.70 | 47.52 | 47.95 | 16,116,445 | -0.43(-0.90%) |
Mar 01, 2019 | 48.37 | 48.59 | 48.25 | 48.38 | 17,101,384 | +0.35(+0.73%) |
Feb 28, 2019 | 48.10 | 48.38 | 47.95 | 48.03 | 34,432,588 | -0.23(-0.48%) |
Feb 27, 2019 | 48.39 | 48.50 | 48.15 | 48.26 | 11,584,497 | -0.20(-0.42%) |
Feb 26, 2019 | 48.34 | 48.72 | 48.14 | 48.47 | 13,068,169 | +0.04(+0.08%) |
Feb 25, 2019 | 48.60 | 48.86 | 48.34 | 48.43 | 14,859,877 | +0.07(+0.15%) |
Feb 22, 2019 | 48.27 | 48.47 | 48.10 | 48.36 | 12,686,471 | +0.34(+0.71%) |
Feb 21, 2019 | 47.57 | 48.24 | 47.46 | 48.02 | 15,192,913 | +0.31(+0.66%) |
Feb 20, 2019 | 47.91 | 48.11 | 47.45 | 47.70 | 13,011,621 | -0.23(-0.48%) |
Feb 19, 2019 | 47.43 | 48.08 | 47.21 | 47.93 | 13,410,617 | +0.28(+0.58%) |
Feb 15, 2019 | 47.11 | 47.66 | 47.06 | 47.66 | 15,000,828 | +0.22(+0.47%) |
Feb 14, 2019 | 47.21 | 47.68 | 47.08 | 47.43 | 12,104,531 | +0.06(+0.12%) |
Feb 13, 2019 | 47.22 | 47.50 | 46.95 | 47.38 | 12,309,847 | +0.18(+0.39%) |
Feb 12, 2019 | 47.42 | 47.50 | 47.17 | 47.20 | 15,356,022 | -0.01(-0.02%) |
Feb 11, 2019 | 46.96 | 47.43 | 46.95 | 47.20 | 10,463,812 | +0.18(+0.39%) |
Feb 08, 2019 | 46.15 | 47.02 | 45.91 | 47.02 | 12,519,230 | +0.75(+1.61%) |
Feb 07, 2019 | 46.80 | 46.98 | 46.23 | 46.27 | 16,140,350 | -0.96(-2.03%) |
Feb 06, 2019 | 47.17 | 47.44 | 46.96 | 47.23 | 10,005,595 | +0.02(+0.04%) |
Feb 05, 2019 | 47.15 | 47.33 | 46.88 | 47.21 | 14,369,583 | +0.19(+0.41%) |
Feb 04, 2019 | 46.42 | 47.22 | 46.42 | 47.02 | 13,227,993 | +0.20(+0.43%) |
Feb 01, 2019 | 46.55 | 47.08 | 46.34 | 46.82 | 16,115,843 | +0.53(+1.15%) |
Jan 31, 2019 | 46.29 | 46.53 | 46.14 | 46.28 | 21,522,448 | -0.12(-0.26%) |
Jan 30, 2019 | 45.94 | 46.53 | 45.70 | 46.40 | 14,633,022 | +0.69(+1.51%) |
Jan 29, 2019 | 45.51 | 46.00 | 45.32 | 45.71 | 11,757,451 | +0.08(+0.18%) |
Jan 28, 2019 | 45.56 | 45.82 | 45.34 | 45.63 | 12,804,917 | -0.26(-0.56%) |
Jan 25, 2019 | 45.70 | 45.98 | 45.56 | 45.89 | 18,076,942 | +0.55(+1.22%) |
Jan 24, 2019 | 45.39 | 45.55 | 45.03 | 45.33 | 12,418,012 | -0.04(-0.08%) |
Jan 23, 2019 | 45.32 | 45.59 | 44.99 | 45.37 | 16,877,386 | +0.28(+0.61%) |
Jan 22, 2019 | 45.00 | 45.31 | 44.84 | 45.09 | 14,454,504 | -0.30(-0.67%) |
Jan 18, 2019 | 45.09 | 45.67 | 45.03 | 45.40 | 17,289,028 | +0.64(+1.42%) |
Jan 17, 2019 | 44.24 | 45.07 | 44.05 | 44.76 | 13,644,199 | +0.48(+1.08%) |
Jan 16, 2019 | 44.76 | 44.95 | 44.27 | 44.28 | 15,176,534 | -0.29(-0.66%) |
Jan 15, 2019 | 43.74 | 44.72 | 43.68 | 44.58 | 13,177,607 | +0.36(+0.81%) |
Jan 14, 2019 | 43.92 | 44.37 | 43.71 | 44.22 | 16,198,948 | -0.10(-0.23%) |
Jan 11, 2019 | 43.75 | 44.62 | 43.48 | 44.32 | 17,866,314 | +0.43(+0.98%) |
Jan 10, 2019 | 43.48 | 44.04 | 43.03 | 43.89 | 17,986,314 | +0.04(+0.08%) |
Jan 09, 2019 | 42.81 | 44.26 | 42.78 | 43.85 | 18,315,330 | -0.09(-0.21%) |
Jan 08, 2019 | 43.99 | 44.38 | 43.32 | 43.94 | 17,711,788 | +0.39(+0.91%) |
Jan 07, 2019 | 43.07 | 44.15 | 42.65 | 43.55 | 19,577,392 | +0.68(+1.58%) |
Jan 04, 2019 | 41.64 | 43.09 | 41.53 | 42.87 | 22,863,544 | +1.77(+4.31%) |
Jan 03, 2019 | 41.07 | 41.76 | 40.76 | 41.10 | 21,647,700 | -0.40(-0.97%) |
Jan 02, 2019 | 40.82 | 41.61 | 40.80 | 41.50 | 14,966,026 | +0.06(+0.15%) |
Dec 31, 2018 | 41.47 | 41.76 | 41.15 | 41.44 | 16,270,195 | +0.30(+0.74%) |
Dec 28, 2018 | 41.43 | 42.00 | 41.06 | 41.14 | 42,647,292 | -0.14(-0.33%) |
Dec 27, 2018 | 40.34 | 41.38 | 39.89 | 41.27 | 20,754,668 | +0.35(+0.85%) |
Dec 26, 2018 | 39.46 | 40.94 | 38.91 | 40.92 | 23,347,258 | +1.74(+4.45%) |
Dec 24, 2018 | 40.17 | 40.22 | 39.17 | 39.18 | 18,773,712 | -1.20(-2.98%) |
Dec 21, 2018 | 42.29 | 42.41 | 40.25 | 40.38 | 64,032,608 | -2.06(-4.84%) |
Dec 20, 2018 | 42.26 | 43.09 | 41.74 | 42.44 | 38,308,116 | -0.19(-0.45%) |
Dec 19, 2018 | 42.27 | 43.54 | 41.99 | 42.63 | 37,476,656 | +0.55(+1.31%) |
Dec 18, 2018 | 44.15 | 44.37 | 41.70 | 42.08 | 46,031,048 | +0.11(+0.26%) |
Dec 17, 2018 | 42.60 | 43.35 | 41.79 | 41.97 | 32,908,956 | -0.80(-1.87%) |
Dec 14, 2018 | 42.93 | 43.16 | 42.59 | 42.77 | 23,354,398 | -0.58(-1.33%) |
Dec 13, 2018 | 43.58 | 43.64 | 42.91 | 43.35 | 25,324,086 | -0.08(-0.19%) |
Dec 12, 2018 | 43.24 | 44.15 | 43.15 | 43.43 | 23,321,288 | +0.79(+1.85%) |
Dec 11, 2018 | 43.12 | 43.26 | 42.27 | 42.64 | 23,880,724 | -0.19(-0.45%) |
Dec 10, 2018 | 42.23 | 43.21 | 41.60 | 42.83 | 28,736,858 | +0.61(+1.46%) |
Dec 07, 2018 | 42.92 | 43.17 | 42.04 | 42.22 | 26,125,842 | -0.62(-1.46%) |
Dec 06, 2018 | 43.82 | 43.84 | 41.90 | 42.84 | 43,352,748 | -1.90(-4.25%) |
Dec 04, 2018 | 45.45 | 46.09 | 44.71 | 44.74 | 26,850,844 | -0.99(-2.17%) |