Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.70 | 55.61 | 54.38 | 55.33 | 10,736,888 | +0.63(+1.15%) |
Jan 30, 2019 | 53.95 | 54.91 | 53.95 | 54.70 | 7,066,432 | +0.59(+1.09%) |
Jan 29, 2019 | 54.19 | 54.31 | 53.79 | 54.10 | 7,326,223 | +0.25(+0.47%) |
Jan 28, 2019 | 54.33 | 54.53 | 53.78 | 53.85 | 10,131,612 | -0.62(-1.14%) |
Jan 25, 2019 | 54.21 | 54.76 | 54.21 | 54.47 | 7,137,194 | +0.02(+0.04%) |
Jan 24, 2019 | 54.80 | 54.91 | 53.95 | 54.45 | 6,306,258 | -0.24(-0.43%) |
Jan 23, 2019 | 54.03 | 54.73 | 54.02 | 54.69 | 6,354,950 | +0.66(+1.22%) |
Jan 22, 2019 | 54.10 | 54.33 | 53.58 | 54.03 | 6,959,732 | -0.14(-0.26%) |
Jan 18, 2019 | 54.46 | 54.51 | 53.80 | 54.17 | 5,268,246 | -0.13(-0.25%) |
Jan 17, 2019 | 54.16 | 54.55 | 53.99 | 54.30 | 5,312,335 | -0.02(-0.04%) |
Jan 16, 2019 | 54.10 | 54.37 | 53.65 | 54.33 | 7,089,970 | +0.07(+0.13%) |
Jan 15, 2019 | 53.18 | 54.31 | 53.10 | 54.25 | 7,339,327 | +0.72(+1.34%) |
Jan 14, 2019 | 54.63 | 54.64 | 53.34 | 53.54 | 9,203,771 | -1.48(-2.69%) |
Jan 11, 2019 | 56.07 | 56.28 | 54.68 | 55.02 | 7,129,449 | -1.61(-2.85%) |
Jan 10, 2019 | 56.98 | 57.42 | 55.66 | 56.63 | 9,225,348 | -0.25(-0.44%) |
Jan 09, 2019 | 56.92 | 57.30 | 56.48 | 56.88 | 5,060,882 | -0.09(-0.17%) |
Jan 08, 2019 | 56.33 | 57.02 | 56.07 | 56.98 | 6,923,608 | +0.65(+1.16%) |
Jan 07, 2019 | 56.63 | 57.02 | 55.96 | 56.33 | 6,359,559 | -0.55(-0.97%) |
Jan 04, 2019 | 55.66 | 57.06 | 55.64 | 56.88 | 5,798,422 | +1.08(+1.93%) |
Jan 03, 2019 | 56.03 | 56.37 | 55.36 | 55.80 | 7,953,528 | -0.27(-0.48%) |
Jan 02, 2019 | 56.24 | 56.30 | 55.32 | 56.07 | 8,097,345 | -0.22(-0.39%) |
Dec 31, 2018 | 57.75 | 57.97 | 55.99 | 56.29 | 14,991,192 | -1.42(-2.46%) |
Dec 28, 2018 | 57.81 | 58.31 | 57.45 | 57.70 | 5,895,291 | +0.01(+0.01%) |
Dec 27, 2018 | 56.95 | 57.70 | 56.22 | 57.70 | 11,989,942 | +0.75(+1.31%) |
Dec 26, 2018 | 56.16 | 56.95 | 55.26 | 56.95 | 5,809,690 | +0.93(+1.66%) |
Dec 24, 2018 | 59.00 | 59.45 | 55.77 | 56.02 | 4,462,825 | -2.97(-5.03%) |
Dec 21, 2018 | 59.51 | 60.57 | 58.71 | 58.99 | 11,816,228 | +0.06(+0.09%) |
Dec 20, 2018 | 58.65 | 59.59 | 58.11 | 58.93 | 10,192,287 | +0.56(+0.96%) |
Dec 19, 2018 | 58.48 | 58.71 | 57.89 | 58.37 | 9,161,322 | +0.41(+0.71%) |
Dec 18, 2018 | 58.76 | 59.36 | 57.85 | 57.96 | 7,206,226 | -0.32(-0.55%) |
Dec 17, 2018 | 60.64 | 60.76 | 58.01 | 58.29 | 10,943,381 | -2.30(-3.80%) |
Dec 14, 2018 | 59.97 | 60.80 | 59.51 | 60.59 | 11,529,811 | +0.69(+1.14%) |
Dec 13, 2018 | 59.41 | 60.20 | 59.41 | 59.90 | 6,269,718 | +0.62(+1.05%) |
Dec 12, 2018 | 60.17 | 60.39 | 59.22 | 59.28 | 6,444,704 | -0.78(-1.30%) |
Dec 11, 2018 | 60.01 | 60.35 | 59.83 | 60.06 | 5,066,530 | -0.02(-0.03%) |
Dec 10, 2018 | 59.67 | 60.13 | 58.17 | 60.08 | 7,343,782 | +0.52(+0.87%) |
Dec 07, 2018 | 59.05 | 60.15 | 58.67 | 59.56 | 6,643,454 | +0.65(+1.11%) |
Dec 06, 2018 | 58.88 | 59.00 | 57.78 | 58.90 | 6,974,469 | +0.23(+0.40%) |
Dec 04, 2018 | 58.71 | 59.55 | 58.44 | 58.67 | 7,000,623 | +0.15(+0.25%) |
Dec 03, 2018 | 57.73 | 58.58 | 57.36 | 58.52 | 5,681,330 | +0.49(+0.85%) |
Nov 30, 2018 | 57.48 | 58.05 | 57.31 | 58.03 | 6,929,500 | +0.58(+1.02%) |
Nov 29, 2018 | 57.60 | 57.64 | 56.96 | 57.45 | 4,931,369 | +0.33(+0.59%) |
Nov 28, 2018 | 57.56 | 57.70 | 56.71 | 57.11 | 4,564,153 | -0.62(-1.07%) |
Nov 27, 2018 | 57.51 | 57.88 | 57.18 | 57.73 | 5,965,519 | +0.09(+0.16%) |
Nov 26, 2018 | 56.91 | 57.66 | 56.87 | 57.63 | 4,023,317 | +0.69(+1.22%) |
Nov 23, 2018 | 57.14 | 57.22 | 56.68 | 56.94 | 1,690,009 | -0.19(-0.34%) |
Nov 21, 2018 | 57.13 | 57.13 | 57.13 | 0 | -1.02(-1.75%) | |
Nov 20, 2018 | 58.20 | 58.61 | 57.57 | 58.16 | 6,329,838 | +0.19(+0.32%) |
Nov 19, 2018 | 57.26 | 57.98 | 57.13 | 57.97 | 4,044,855 | +0.63(+1.10%) |
Nov 16, 2018 | 57.73 | 57.90 | 57.06 | 57.34 | 4,728,662 | +0.12(+0.22%) |
Nov 15, 2018 | 57.01 | 57.32 | 56.42 | 57.21 | 6,123,306 | -0.16(-0.27%) |
Nov 14, 2018 | 57.42 | 58.15 | 57.06 | 57.37 | 5,650,232 | -0.29(-0.50%) |
Nov 13, 2018 | 57.19 | 57.77 | 56.82 | 57.66 | 3,622,812 | +0.46(+0.80%) |
Nov 12, 2018 | 56.35 | 57.85 | 56.35 | 57.20 | 5,175,982 | +0.92(+1.63%) |
Nov 09, 2018 | 55.51 | 56.43 | 55.39 | 56.28 | 3,444,337 | +0.80(+1.45%) |
Nov 08, 2018 | 55.52 | 55.79 | 54.77 | 55.48 | 2,626,197 | +0.03(+0.06%) |
Nov 07, 2018 | 55.22 | 55.51 | 54.86 | 55.44 | 3,632,731 | +0.40(+0.72%) |
Nov 06, 2018 | 54.80 | 55.14 | 54.53 | 55.05 | 3,163,710 | +0.34(+0.63%) |
Nov 05, 2018 | 54.53 | 55.09 | 54.29 | 54.70 | 4,317,659 | +0.26(+0.49%) |
Nov 02, 2018 | 54.84 | 55.03 | 53.51 | 54.44 | 6,058,434 | -0.34(-0.63%) |
Nov 01, 2018 | 55.94 | 56.43 | 54.51 | 54.78 | 6,521,082 | -0.85(-1.53%) |
Oct 31, 2018 | 56.39 | 56.56 | 55.55 | 55.63 | 4,846,155 | -1.11(-1.95%) |
Oct 30, 2018 | 56.49 | 56.82 | 55.86 | 56.74 | 4,909,433 | +0.50(+0.89%) |
Oct 29, 2018 | 55.97 | 56.70 | 55.83 | 56.24 | 4,419,836 | +0.41(+0.74%) |
Oct 26, 2018 | 56.93 | 57.31 | 55.31 | 55.83 | 4,931,247 | -0.83(-1.46%) |
Oct 25, 2018 | 57.69 | 57.73 | 56.46 | 56.65 | 3,540,990 | -1.14(-1.97%) |
Oct 24, 2018 | 57.03 | 58.15 | 56.77 | 57.79 | 4,922,028 | +1.00(+1.76%) |
Oct 23, 2018 | 57.22 | 57.63 | 56.70 | 56.79 | 4,140,995 | -0.28(-0.49%) |
Oct 22, 2018 | 57.47 | 57.56 | 56.76 | 57.07 | 4,076,782 | -0.18(-0.31%) |
Oct 19, 2018 | 56.22 | 57.63 | 56.22 | 57.25 | 5,525,267 | +0.99(+1.76%) |
Oct 18, 2018 | 56.33 | 56.70 | 56.05 | 56.26 | 2,873,783 | -0.05(-0.10%) |
Oct 17, 2018 | 56.19 | 56.52 | 55.84 | 56.32 | 2,764,527 | +0.00(+0.00%) |
Oct 16, 2018 | 55.71 | 56.57 | 55.69 | 56.32 | 2,777,474 | +0.54(+0.96%) |
Oct 15, 2018 | 55.55 | 56.01 | 55.32 | 55.78 | 4,336,951 | +0.19(+0.34%) |
Oct 12, 2018 | 55.81 | 56.08 | 55.14 | 55.59 | 3,994,835 | -0.32(-0.57%) |
Oct 11, 2018 | 57.24 | 57.25 | 55.76 | 55.91 | 4,395,930 | -1.11(-1.95%) |
Oct 10, 2018 | 57.19 | 57.68 | 56.83 | 57.03 | 4,702,606 | -0.12(-0.20%) |
Oct 09, 2018 | 57.19 | 57.55 | 56.87 | 57.14 | 4,742,721 | +0.29(+0.51%) |
Oct 08, 2018 | 56.12 | 57.41 | 56.02 | 56.85 | 4,821,053 | +0.89(+1.59%) |
Oct 05, 2018 | 55.08 | 56.20 | 54.98 | 55.97 | 4,567,415 | +0.90(+1.64%) |
Oct 04, 2018 | 54.66 | 55.23 | 54.21 | 55.06 | 3,108,478 | +0.31(+0.57%) |
Oct 03, 2018 | 55.19 | 55.41 | 54.28 | 54.75 | 3,920,675 | -0.46(-0.83%) |
Oct 02, 2018 | 54.80 | 55.29 | 54.70 | 55.21 | 2,445,823 | +0.61(+1.11%) |
Oct 01, 2018 | 54.62 | 54.84 | 54.37 | 54.60 | 2,214,726 | -0.14(-0.26%) |
Sep 28, 2018 | 53.89 | 54.75 | 53.86 | 54.74 | 3,974,294 | +0.89(+1.65%) |
Sep 27, 2018 | 53.62 | 54.13 | 53.40 | 53.86 | 5,749,419 | +0.25(+0.47%) |
Sep 26, 2018 | 54.34 | 54.53 | 53.53 | 53.61 | 3,800,202 | -0.57(-1.05%) |
Sep 25, 2018 | 54.68 | 54.77 | 54.08 | 54.17 | 4,714,251 | -0.41(-0.76%) |
Sep 24, 2018 | 55.08 | 55.27 | 54.55 | 54.59 | 4,103,918 | -0.60(-1.09%) |
Sep 21, 2018 | 54.88 | 55.36 | 54.56 | 55.19 | 7,172,782 | +0.41(+0.75%) |
Sep 20, 2018 | 54.88 | 54.89 | 53.93 | 54.77 | 6,604,226 | -0.23(-0.42%) |
Sep 19, 2018 | 56.43 | 56.43 | 54.82 | 55.01 | 3,805,342 | -1.01(-1.81%) |
Sep 18, 2018 | 56.18 | 56.31 | 55.72 | 56.02 | 3,054,415 | -0.05(-0.10%) |
Sep 17, 2018 | 55.94 | 56.21 | 55.60 | 56.08 | 3,073,251 | +0.10(+0.18%) |
Sep 14, 2018 | 56.05 | 56.18 | 55.44 | 55.97 | 2,928,116 | -0.25(-0.44%) |
Sep 13, 2018 | 55.81 | 56.28 | 55.58 | 56.22 | 3,445,876 | +0.48(+0.85%) |
Sep 12, 2018 | 55.72 | 56.28 | 55.59 | 55.75 | 2,610,111 | -0.02(-0.04%) |
Sep 11, 2018 | 56.27 | 56.49 | 55.76 | 55.77 | 3,928,050 | -0.53(-0.94%) |
Sep 10, 2018 | 55.89 | 56.37 | 55.83 | 56.30 | 2,590,650 | +0.64(+1.15%) |
Sep 07, 2018 | 55.86 | 56.04 | 55.33 | 55.66 | 2,750,437 | -0.62(-1.09%) |
Sep 06, 2018 | 55.57 | 56.51 | 55.47 | 56.28 | 3,816,547 | +0.49(+0.89%) |
Sep 05, 2018 | 54.84 | 55.84 | 54.80 | 55.78 | 4,099,048 | +0.94(+1.71%) |
Sep 04, 2018 | 54.49 | 54.94 | 54.47 | 54.84 | 2,591,808 | +0.35(+0.65%) |
Aug 31, 2018 | 54.49 | 54.49 | 54.49 | 0 | -0.16(-0.30%) | |
Aug 30, 2018 | 54.86 | 55.16 | 54.44 | 54.65 | 3,889,305 | -0.14(-0.25%) |
Aug 29, 2018 | 54.76 | 54.88 | 54.45 | 54.79 | 3,499,108 | +0.24(+0.44%) |
Aug 28, 2018 | 54.86 | 54.89 | 54.46 | 54.55 | 2,364,934 | -0.31(-0.56%) |
Aug 27, 2018 | 55.19 | 55.24 | 54.55 | 54.86 | 1,970,652 | -0.30(-0.54%) |
Aug 24, 2018 | 54.87 | 55.18 | 54.61 | 55.16 | 1,848,424 | +0.44(+0.80%) |
Aug 23, 2018 | 54.77 | 55.01 | 54.60 | 54.72 | 2,081,769 | -0.17(-0.31%) |
Aug 22, 2018 | 55.14 | 55.17 | 54.65 | 54.89 | 2,712,674 | -0.25(-0.46%) |
Aug 21, 2018 | 55.28 | 55.43 | 54.94 | 55.14 | 2,541,663 | -0.12(-0.22%) |
Aug 20, 2018 | 55.38 | 55.51 | 55.11 | 55.27 | 2,690,505 | +0.02(+0.04%) |
Aug 17, 2018 | 54.87 | 55.47 | 54.81 | 55.24 | 3,702,303 | +0.48(+0.87%) |
Aug 16, 2018 | 54.10 | 54.81 | 53.85 | 54.77 | 3,686,406 | +0.68(+1.25%) |
Aug 15, 2018 | 53.78 | 54.57 | 53.74 | 54.09 | 5,891,494 | +0.45(+0.85%) |
Aug 14, 2018 | 53.81 | 53.88 | 53.51 | 53.63 | 5,876,236 | -0.12(-0.23%) |
Aug 13, 2018 | 54.36 | 54.36 | 53.69 | 53.76 | 6,994,596 | -0.67(-1.23%) |
Aug 10, 2018 | 54.95 | 55.26 | 54.35 | 54.43 | 3,342,930 | -0.26(-0.48%) |
Aug 09, 2018 | 54.45 | 54.76 | 54.26 | 54.69 | 1,927,725 | +0.24(+0.44%) |
Aug 08, 2018 | 54.67 | 54.80 | 54.19 | 54.45 | 3,602,759 | -0.27(-0.49%) |
Aug 07, 2018 | 55.04 | 55.04 | 54.33 | 54.72 | 3,880,858 | -0.52(-0.95%) |
Aug 06, 2018 | 55.48 | 55.81 | 55.05 | 55.24 | 3,150,482 | -0.28(-0.51%) |
Aug 03, 2018 | 54.75 | 55.73 | 54.57 | 55.53 | 3,318,383 | +0.75(+1.38%) |
Aug 02, 2018 | 54.07 | 54.83 | 53.96 | 54.77 | 3,758,475 | +0.63(+1.17%) |
Aug 01, 2018 | 54.64 | 54.82 | 53.66 | 54.14 | 6,151,163 | -1.07(-1.94%) |
Jul 31, 2018 | 54.94 | 55.25 | 54.49 | 55.21 | 5,858,584 | +0.40(+0.73%) |
Jul 30, 2018 | 54.81 | 55.00 | 54.37 | 54.81 | 3,777,344 | -0.05(-0.10%) |
Jul 27, 2018 | 55.09 | 55.22 | 54.54 | 54.87 | 3,361,243 | -0.18(-0.34%) |
Jul 26, 2018 | 55.02 | 55.12 | 54.65 | 55.05 | 4,276,781 | +0.36(+0.66%) |
Jul 25, 2018 | 54.61 | 55.05 | 54.27 | 54.69 | 2,951,863 | +0.09(+0.17%) |
Jul 24, 2018 | 54.34 | 54.75 | 53.80 | 54.60 | 4,251,595 | -0.06(-0.11%) |
Jul 23, 2018 | 54.97 | 55.05 | 54.30 | 54.66 | 3,781,142 | -0.22(-0.39%) |
Jul 20, 2018 | 55.21 | 55.51 | 54.74 | 54.87 | 5,362,658 | -0.56(-1.01%) |
Jul 19, 2018 | 55.39 | 55.74 | 55.06 | 55.44 | 8,240,977 | +1.58(+2.93%) |
Jul 18, 2018 | 54.01 | 54.17 | 53.58 | 53.86 | 2,570,457 | -0.33(-0.61%) |
Jul 17, 2018 | 53.90 | 54.32 | 53.71 | 54.19 | 3,922,477 | +0.39(+0.72%) |
Jul 16, 2018 | 53.89 | 53.94 | 53.52 | 53.80 | 3,564,959 | -0.08(-0.16%) |
Jul 13, 2018 | 54.04 | 54.40 | 53.56 | 53.89 | 3,344,111 | -0.05(-0.10%) |
Jul 12, 2018 | 53.67 | 54.03 | 53.54 | 53.94 | 6,110,806 | +0.39(+0.72%) |
Jul 11, 2018 | 53.21 | 53.68 | 53.15 | 53.56 | 4,678,602 | +0.37(+0.69%) |
Jul 10, 2018 | 52.27 | 53.40 | 51.82 | 53.19 | 4,661,858 | +0.77(+1.47%) |
Jul 09, 2018 | 53.92 | 53.97 | 52.24 | 52.42 | 4,222,204 | -1.49(-2.77%) |
Jul 06, 2018 | 53.68 | 53.97 | 53.57 | 53.91 | 3,355,780 | +0.22(+0.40%) |
Jul 05, 2018 | 53.50 | 53.70 | 53.12 | 53.70 | 4,541,607 | +0.33(+0.62%) |
Jul 03, 2018 | 53.37 | 53.37 | 53.37 | 0 | +0.66(+1.26%) | |
Jul 02, 2018 | 52.53 | 52.83 | 52.01 | 52.70 | 3,414,116 | +0.21(+0.40%) |
Jun 29, 2018 | 52.66 | 52.75 | 52.15 | 52.50 | 4,034,892 | -0.22(-0.42%) |
Jun 28, 2018 | 52.48 | 52.93 | 52.36 | 52.72 | 4,778,890 | +0.34(+0.65%) |
Jun 27, 2018 | 51.93 | 52.53 | 51.76 | 52.38 | 3,732,251 | +0.38(+0.73%) |
Jun 26, 2018 | 52.13 | 52.38 | 51.83 | 52.00 | 4,806,202 | -0.26(-0.50%) |
Jun 25, 2018 | 51.65 | 52.34 | 51.63 | 52.26 | 4,595,643 | +0.72(+1.40%) |
Jun 22, 2018 | 51.43 | 51.64 | 51.26 | 51.54 | 4,578,305 | +0.26(+0.51%) |
Jun 21, 2018 | 51.14 | 51.59 | 51.07 | 51.28 | 5,182,059 | +0.13(+0.26%) |
Jun 20, 2018 | 51.59 | 51.66 | 50.98 | 51.15 | 6,803,758 | -0.39(-0.76%) |
Jun 19, 2018 | 50.85 | 51.57 | 50.82 | 51.54 | 8,791,608 | +0.72(+1.42%) |
Jun 18, 2018 | 51.19 | 51.23 | 50.73 | 50.82 | 6,667,073 | -0.24(-0.47%) |
Jun 15, 2018 | 51.10 | 50.45 | 51.06 | 12,630,196 | +0.61(+1.21%) | |
Jun 14, 2018 | 49.62 | 50.56 | 49.43 | 50.45 | 7,283,827 | +0.93(+1.88%) |
Jun 13, 2018 | 49.90 | 50.16 | 49.33 | 49.52 | 6,516,043 | -0.45(-0.89%) |
Jun 12, 2018 | 48.61 | 50.09 | 48.55 | 49.96 | 9,796,190 | +1.29(+2.66%) |
Jun 11, 2018 | 48.35 | 48.87 | 48.25 | 48.67 | 6,954,646 | +0.47(+0.97%) |
Jun 08, 2018 | 48.13 | 48.38 | 47.99 | 48.20 | 4,115,129 | +0.16(+0.34%) |
Jun 07, 2018 | 47.58 | 48.65 | 47.55 | 48.04 | 5,493,629 | +0.49(+1.04%) |
Jun 06, 2018 | 47.38 | 47.54 | 5,710,108 | -0.79(-1.63%) | ||
Jun 05, 2018 | 48.20 | 48.48 | 48.03 | 48.33 | 4,540,434 | +0.10(+0.21%) |
Jun 04, 2018 | 48.89 | 49.17 | 48.17 | 48.23 | 3,635,804 | -0.55(-1.14%) |
Jun 01, 2018 | 49.37 | 49.55 | 48.55 | 48.78 | 4,422,600 | -0.64(-1.29%) |
May 31, 2018 | 48.82 | 49.61 | 48.63 | 49.42 | 5,757,083 | +0.39(+0.79%) |
May 30, 2018 | 49.01 | 49.16 | 48.59 | 49.03 | 6,075,341 | +0.14(+0.28%) |
May 29, 2018 | 48.72 | 49.14 | 48.53 | 48.90 | 6,375,416 | +0.13(+0.26%) |
May 25, 2018 | 48.77 | 48.77 | 48.77 | 0 | +0.13(+0.27%) | |
May 24, 2018 | 48.56 | 48.72 | 48.36 | 48.64 | 5,719,926 | +0.07(+0.14%) |
May 23, 2018 | 48.51 | 48.81 | 48.35 | 48.57 | 6,722,963 | +0.07(+0.14%) |
May 22, 2018 | 48.43 | 48.94 | 48.31 | 48.50 | 4,417,479 | +0.08(+0.16%) |
May 21, 2018 | 48.18 | 48.52 | 48.05 | 48.43 | 4,691,840 | +0.33(+0.68%) |
May 18, 2018 | 48.51 | 48.62 | 47.81 | 48.10 | 5,520,163 | -0.30(-0.61%) |
May 17, 2018 | 48.56 | 48.62 | 48.24 | 48.40 | 3,659,364 | -0.07(-0.14%) |
May 16, 2018 | 48.92 | 49.08 | 48.15 | 48.46 | 5,798,845 | -0.57(-1.16%) |
May 15, 2018 | 48.72 | 49.06 | 48.48 | 49.03 | 6,053,600 | +0.22(+0.45%) |
May 14, 2018 | 49.25 | 49.32 | 48.61 | 48.81 | 5,650,062 | -0.36(-0.73%) |
May 11, 2018 | 48.69 | 49.24 | 48.65 | 49.17 | 3,862,851 | +0.49(+1.00%) |
May 10, 2018 | 47.86 | 48.75 | 47.80 | 48.68 | 4,845,502 | +1.06(+2.22%) |
May 09, 2018 | 48.11 | 48.14 | 47.35 | 47.63 | 4,784,747 | -0.36(-0.74%) |
May 08, 2018 | 49.41 | 49.41 | 47.88 | 47.99 | 4,526,585 | -1.47(-2.98%) |
May 07, 2018 | 49.85 | 50.06 | 49.39 | 49.46 | 3,563,155 | -0.37(-0.75%) |
May 04, 2018 | 49.99 | 50.49 | 49.76 | 49.83 | 3,153,382 | +0.03(+0.06%) |
May 03, 2018 | 50.24 | 50.24 | 49.40 | 49.80 | 3,891,547 | -0.50(-1.00%) |
May 02, 2018 | 50.43 | 50.61 | 50.07 | 50.30 | 3,415,280 | -0.06(-0.12%) |
May 01, 2018 | 50.58 | 50.68 | 50.22 | 50.36 | 5,065,582 | -0.22(-0.44%) |
Apr 30, 2018 | 50.56 | 50.77 | 50.41 | 50.58 | 4,821,542 | +0.16(+0.32%) |
Apr 27, 2018 | 49.42 | 50.65 | 49.39 | 50.43 | 7,261,837 | +1.03(+2.08%) |
Apr 26, 2018 | 49.22 | 49.54 | 48.75 | 49.40 | 6,080,172 | +0.15(+0.31%) |
Apr 25, 2018 | 49.13 | 49.50 | 48.87 | 49.25 | 4,505,854 | +0.02(+0.03%) |
Apr 24, 2018 | 49.39 | 49.49 | 48.80 | 49.23 | 6,341,230 | -0.08(-0.17%) |
Apr 23, 2018 | 49.59 | 49.79 | 49.21 | 49.32 | 4,784,674 | -0.33(-0.67%) |
Apr 20, 2018 | 50.30 | 50.30 | 49.48 | 49.65 | 5,788,681 | -0.55(-1.11%) |
Apr 19, 2018 | 49.99 | 50.77 | 49.87 | 50.20 | 6,582,230 | -0.01(-0.02%) |
Apr 18, 2018 | 50.07 | 50.76 | 50.03 | 50.21 | 6,060,896 | +0.29(+0.58%) |
Apr 17, 2018 | 49.35 | 50.24 | 49.17 | 49.92 | 6,221,540 | +0.73(+1.48%) |
Apr 16, 2018 | 48.70 | 49.32 | 48.58 | 49.19 | 6,604,463 | +0.60(+1.24%) |
Apr 13, 2018 | 48.69 | 49.02 | 48.55 | 48.59 | 7,215,044 | -0.10(-0.20%) |
Apr 12, 2018 | 49.44 | 49.50 | 48.57 | 48.69 | 6,127,944 | -0.62(-1.25%) |
Apr 11, 2018 | 49.70 | 49.87 | 49.22 | 49.31 | 6,424,792 | -0.47(-0.95%) |
Apr 10, 2018 | 50.45 | 50.55 | 49.67 | 49.78 | 7,631,729 | -0.66(-1.31%) |
Apr 09, 2018 | 50.31 | 50.96 | 50.19 | 50.44 | 6,055,467 | +0.11(+0.23%) |
Apr 06, 2018 | 51.16 | 51.28 | 50.24 | 50.33 | 6,863,042 | -0.85(-1.66%) |
Apr 05, 2018 | 50.88 | 51.44 | 50.44 | 51.18 | 5,891,956 | +0.30(+0.58%) |
Apr 04, 2018 | 51.09 | 51.33 | 50.50 | 50.88 | 5,646,407 | -0.29(-0.56%) |
Apr 03, 2018 | 51.06 | 51.39 | 50.84 | 51.17 | 8,016,571 | +0.18(+0.36%) |
Apr 02, 2018 | 51.40 | 51.72 | 50.68 | 50.99 | 8,788,368 | -0.26(-0.50%) |
Mar 29, 2018 | 51.25 | 51.25 | 51.25 | 0 | -0.27(-0.53%) | |
Mar 28, 2018 | 50.92 | 52.01 | 50.91 | 51.52 | 16,233,413 | -1.09(-2.07%) |
Mar 27, 2018 | 51.78 | 53.24 | 51.63 | 52.61 | 5,637,276 | +0.85(+1.64%) |
Mar 26, 2018 | 51.31 | 51.82 | 51.22 | 51.76 | 4,144,021 | +0.61(+1.19%) |
Mar 23, 2018 | 51.55 | 52.45 | 51.05 | 51.15 | 6,521,962 | -0.43(-0.84%) |
Mar 22, 2018 | 51.35 | 52.19 | 51.16 | 51.58 | 9,095,457 | +0.17(+0.34%) |
Mar 21, 2018 | 52.02 | 52.36 | 51.38 | 51.41 | 7,902,628 | -0.62(-1.18%) |
Mar 20, 2018 | 52.32 | 52.71 | 51.85 | 52.02 | 7,190,681 | -0.53(-1.01%) |
Mar 19, 2018 | 53.30 | 53.55 | 52.17 | 52.55 | 10,821,693 | -1.11(-2.07%) |
Mar 16, 2018 | 53.78 | 53.93 | 53.15 | 53.66 | 16,352,302 | -0.48(-0.88%) |
Mar 15, 2018 | 55.92 | 56.51 | 53.89 | 54.14 | 10,637,661 | -1.73(-3.10%) |
Mar 14, 2018 | 55.59 | 55.90 | 55.30 | 55.87 | 4,430,959 | +0.40(+0.71%) |
Mar 13, 2018 | 55.63 | 55.68 | 55.31 | 55.48 | 5,385,909 | +0.02(+0.04%) |
Mar 12, 2018 | 55.39 | 55.71 | 55.28 | 55.46 | 6,293,318 | +0.08(+0.14%) |
Mar 09, 2018 | 55.40 | 55.49 | 55.04 | 55.38 | 5,460,461 | +0.03(+0.05%) |
Mar 08, 2018 | 55.10 | 55.51 | 55.01 | 55.35 | 5,959,255 | -0.05(-0.08%) |
Mar 07, 2018 | 55.57 | 54.96 | 55.40 | 3,116,206 | -0.02(-0.04%) | |
Mar 06, 2018 | 55.92 | 56.02 | 55.28 | 55.42 | 3,186,531 | -0.59(-1.06%) |
Mar 05, 2018 | 55.19 | 56.16 | 54.89 | 56.01 | 4,462,975 | +0.91(+1.66%) |
Mar 02, 2018 | 55.00 | 55.59 | 54.65 | 55.10 | 4,652,479 | +0.11(+0.21%) |
Mar 01, 2018 | 55.68 | 56.25 | 54.78 | 54.99 | 6,358,548 | -0.67(-1.21%) |
Feb 28, 2018 | 56.06 | 56.56 | 55.63 | 55.66 | 6,278,500 | -0.14(-0.26%) |
Feb 27, 2018 | 57.06 | 57.29 | 55.79 | 55.80 | 5,502,416 | -1.30(-2.28%) |
Feb 26, 2018 | 56.84 | 57.23 | 56.66 | 57.10 | 3,953,331 | +0.35(+0.62%) |
Feb 23, 2018 | 55.34 | 56.79 | 55.24 | 56.75 | 2,735,823 | +1.46(+2.64%) |
Feb 22, 2018 | 55.12 | 55.29 | 3,259,255 | +0.03(+0.05%) | ||
Feb 21, 2018 | 56.11 | 56.57 | 55.24 | 55.26 | 5,085,921 | -0.91(-1.62%) |
Feb 20, 2018 | 56.74 | 56.97 | 55.90 | 56.17 | 5,675,605 | -0.79(-1.39%) |
Feb 16, 2018 | 56.96 | 56.96 | 56.96 | 0 | +0.29(+0.50%) | |
Feb 15, 2018 | 55.97 | 56.67 | 55.75 | 56.67 | 4,155,158 | +0.81(+1.45%) |
Feb 14, 2018 | 56.15 | 56.30 | 55.63 | 55.86 | 3,840,408 | -0.55(-0.97%) |
Feb 13, 2018 | 56.36 | 56.73 | 55.84 | 56.41 | 4,518,394 | -0.14(-0.25%) |
Feb 12, 2018 | 55.91 | 56.80 | 55.31 | 56.55 | 5,880,161 | +0.66(+1.18%) |
Feb 09, 2018 | 55.17 | 56.39 | 54.89 | 55.89 | 6,160,417 | +0.80(+1.46%) |
Feb 08, 2018 | 55.15 | 55.94 | 54.92 | 55.09 | 5,429,683 | -0.34(-0.61%) |
Feb 07, 2018 | 55.59 | 56.24 | 55.16 | 55.42 | 6,532,199 | -0.26(-0.47%) |
Feb 06, 2018 | 55.76 | 55.94 | 54.70 | 55.69 | 9,196,184 | -0.76(-1.34%) |
Feb 05, 2018 | 56.84 | 57.30 | 56.16 | 56.45 | 6,181,267 | -0.42(-0.74%) |
Feb 02, 2018 | 56.80 | 57.65 | 56.54 | 56.87 | 4,696,259 | -0.17(-0.29%) |