Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.77 | 55.79 | 54.55 | 55.76 | 6,745,972 | +0.83(+1.51%) |
Jan 30, 2019 | 54.31 | 55.10 | 54.26 | 54.93 | 3,156,023 | +0.74(+1.37%) |
Jan 29, 2019 | 54.22 | 54.62 | 53.97 | 54.19 | 2,716,851 | -0.19(-0.35%) |
Jan 28, 2019 | 54.11 | 54.40 | 53.70 | 54.38 | 2,557,689 | +0.22(+0.40%) |
Jan 25, 2019 | 54.70 | 55.20 | 54.05 | 54.17 | 2,600,899 | -0.45(-0.82%) |
Jan 24, 2019 | 54.67 | 54.67 | 53.99 | 54.61 | 3,560,319 | -0.31(-0.57%) |
Jan 23, 2019 | 54.75 | 55.24 | 54.75 | 54.93 | 3,788,368 | +0.20(+0.37%) |
Jan 22, 2019 | 54.81 | 54.90 | 54.16 | 54.72 | 3,752,181 | -0.02(-0.03%) |
Jan 18, 2019 | 54.71 | 55.27 | 54.26 | 54.74 | 2,977,265 | +0.38(+0.71%) |
Jan 17, 2019 | 54.18 | 54.53 | 54.12 | 54.36 | 3,141,749 | -0.01(-0.02%) |
Jan 16, 2019 | 54.12 | 54.44 | 53.56 | 54.37 | 3,233,971 | -0.41(-0.75%) |
Jan 15, 2019 | 54.86 | 55.06 | 54.53 | 54.78 | 2,765,534 | -0.20(-0.37%) |
Jan 14, 2019 | 54.69 | 55.33 | 54.15 | 54.98 | 4,435,327 | -0.08(-0.14%) |
Jan 11, 2019 | 54.99 | 55.13 | 54.62 | 55.06 | 2,463,039 | -0.19(-0.35%) |
Jan 10, 2019 | 54.45 | 55.27 | 54.17 | 55.25 | 2,318,925 | +0.68(+1.25%) |
Jan 09, 2019 | 54.67 | 54.82 | 54.19 | 54.57 | 4,901,178 | -0.26(-0.48%) |
Jan 08, 2019 | 54.21 | 54.99 | 54.10 | 54.83 | 3,030,475 | +0.86(+1.59%) |
Jan 07, 2019 | 54.03 | 54.55 | 53.86 | 53.97 | 3,459,854 | -0.04(-0.08%) |
Jan 04, 2019 | 53.76 | 54.66 | 53.68 | 54.02 | 3,454,507 | +0.42(+0.78%) |
Jan 03, 2019 | 53.79 | 54.10 | 53.26 | 53.60 | 4,070,188 | -0.25(-0.47%) |
Jan 02, 2019 | 53.95 | 54.02 | 53.32 | 53.85 | 2,559,831 | -0.53(-0.97%) |
Dec 31, 2018 | 54.19 | 54.53 | 53.85 | 54.38 | 2,243,788 | +0.33(+0.61%) |
Dec 28, 2018 | 54.14 | 54.59 | 53.44 | 54.05 | 2,907,948 | +0.20(+0.37%) |
Dec 27, 2018 | 52.97 | 53.85 | 52.05 | 53.85 | 3,842,104 | +0.71(+1.34%) |
Dec 26, 2018 | 52.18 | 53.25 | 51.59 | 53.14 | 5,889,666 | +1.11(+2.13%) |
Dec 24, 2018 | 52.75 | 52.83 | 52.00 | 52.03 | 1,691,166 | -0.82(-1.54%) |
Dec 21, 2018 | 53.38 | 54.48 | 52.81 | 52.84 | 8,160,507 | -0.81(-1.50%) |
Dec 20, 2018 | 54.88 | 55.01 | 53.12 | 53.65 | 5,022,550 | -1.45(-2.63%) |
Dec 19, 2018 | 55.76 | 56.11 | 54.84 | 55.10 | 3,334,171 | -0.46(-0.83%) |
Dec 18, 2018 | 55.93 | 56.32 | 55.25 | 55.56 | 3,231,060 | -0.16(-0.30%) |
Dec 17, 2018 | 56.77 | 56.81 | 55.44 | 55.73 | 3,428,496 | -1.08(-1.89%) |
Dec 14, 2018 | 56.91 | 57.56 | 56.58 | 56.80 | 3,291,073 | -0.46(-0.80%) |
Dec 13, 2018 | 56.85 | 57.60 | 56.85 | 57.26 | 2,751,708 | +0.37(+0.66%) |
Dec 12, 2018 | 57.32 | 57.55 | 56.67 | 56.89 | 2,084,639 | +0.22(+0.38%) |
Dec 11, 2018 | 56.72 | 57.11 | 56.26 | 56.67 | 2,540,952 | +0.35(+0.62%) |
Dec 10, 2018 | 56.41 | 56.79 | 55.49 | 56.32 | 3,473,364 | -0.10(-0.18%) |
Dec 07, 2018 | 57.12 | 57.31 | 56.05 | 56.43 | 3,246,020 | -0.80(-1.40%) |
Dec 06, 2018 | 57.13 | 57.28 | 55.63 | 57.23 | 5,697,767 | -0.16(-0.29%) |
Dec 04, 2018 | 58.04 | 58.30 | 57.30 | 57.39 | 6,590,097 | -0.79(-1.36%) |
Dec 03, 2018 | 58.45 | 58.50 | 57.63 | 58.18 | 4,527,591 | -0.31(-0.53%) |
Nov 30, 2018 | 58.53 | 58.72 | 57.51 | 58.49 | 6,991,543 | -0.12(-0.21%) |
Nov 29, 2018 | 57.83 | 58.83 | 57.83 | 58.62 | 2,996,738 | +0.60(+1.03%) |
Nov 28, 2018 | 56.76 | 58.03 | 56.76 | 58.02 | 4,852,921 | +1.33(+2.34%) |
Nov 27, 2018 | 56.42 | 56.78 | 56.19 | 56.69 | 4,388,733 | +0.36(+0.65%) |
Nov 26, 2018 | 56.58 | 56.72 | 55.79 | 56.32 | 3,111,920 | +0.00(+0.00%) |
Nov 23, 2018 | 56.24 | 56.77 | 55.95 | 56.32 | 1,824,597 | +0.36(+0.65%) |
Nov 21, 2018 | 55.96 | 55.96 | 55.96 | 0 | -0.53(-0.94%) | |
Nov 20, 2018 | 55.78 | 57.38 | 55.78 | 56.49 | 3,698,883 | -0.81(-1.41%) |
Nov 19, 2018 | 57.23 | 57.57 | 57.06 | 57.30 | 3,839,527 | -0.32(-0.56%) |
Nov 16, 2018 | 57.58 | 58.10 | 57.41 | 57.62 | 6,748,647 | +0.15(+0.26%) |
Nov 15, 2018 | 57.43 | 57.52 | 56.72 | 57.47 | 3,273,751 | -0.22(-0.38%) |
Nov 14, 2018 | 58.16 | 58.18 | 57.44 | 57.69 | 3,066,948 | -0.34(-0.58%) |
Nov 13, 2018 | 58.36 | 58.88 | 57.76 | 58.03 | 3,113,924 | -0.44(-0.76%) |
Nov 12, 2018 | 58.04 | 59.00 | 57.94 | 58.47 | 3,425,285 | +0.49(+0.84%) |
Nov 09, 2018 | 57.80 | 58.69 | 57.65 | 57.98 | 4,030,360 | +0.22(+0.38%) |
Nov 08, 2018 | 57.46 | 58.18 | 57.42 | 57.76 | 3,566,233 | +0.10(+0.17%) |
Nov 07, 2018 | 56.16 | 57.96 | 56.08 | 57.67 | 4,508,367 | +1.74(+3.10%) |
Nov 06, 2018 | 56.03 | 56.68 | 55.48 | 55.93 | 4,707,412 | -0.10(-0.17%) |
Nov 05, 2018 | 56.32 | 57.03 | 54.84 | 56.03 | 10,732,538 | -5.84(-9.44%) |
Nov 02, 2018 | 62.38 | 62.64 | 61.38 | 61.87 | 3,688,486 | -0.43(-0.70%) |
Nov 01, 2018 | 61.81 | 62.67 | 61.39 | 62.30 | 2,857,005 | +0.40(+0.64%) |
Oct 31, 2018 | 62.71 | 62.89 | 61.69 | 61.90 | 2,955,874 | -0.59(-0.94%) |
Oct 30, 2018 | 61.26 | 62.56 | 61.05 | 62.49 | 2,994,941 | +1.47(+2.40%) |
Oct 29, 2018 | 60.98 | 62.21 | 60.47 | 61.03 | 3,348,859 | +0.45(+0.75%) |
Oct 26, 2018 | 61.83 | 61.97 | 60.21 | 60.58 | 2,689,941 | -1.66(-2.66%) |
Oct 25, 2018 | 62.56 | 62.74 | 61.99 | 62.23 | 3,209,292 | -0.23(-0.38%) |
Oct 24, 2018 | 62.02 | 63.72 | 61.93 | 62.47 | 3,132,323 | +0.42(+0.67%) |
Oct 23, 2018 | 61.02 | 62.32 | 60.74 | 62.05 | 2,913,617 | +0.62(+1.00%) |
Oct 22, 2018 | 61.85 | 62.00 | 61.19 | 61.44 | 2,022,791 | -0.27(-0.44%) |
Oct 19, 2018 | 61.66 | 61.93 | 61.27 | 61.70 | 2,813,463 | +0.48(+0.78%) |
Oct 18, 2018 | 61.20 | 61.70 | 60.95 | 61.23 | 1,844,123 | +0.15(+0.24%) |
Oct 17, 2018 | 60.92 | 61.18 | 60.54 | 61.08 | 2,044,976 | +0.21(+0.34%) |
Oct 16, 2018 | 60.10 | 60.98 | 59.91 | 60.87 | 1,747,041 | +1.02(+1.71%) |
Oct 15, 2018 | 59.55 | 60.28 | 59.55 | 59.85 | 2,006,764 | +0.12(+0.20%) |
Oct 12, 2018 | 60.00 | 60.14 | 59.12 | 59.73 | 2,500,049 | +0.29(+0.48%) |
Oct 11, 2018 | 61.11 | 61.17 | 59.41 | 59.44 | 3,542,788 | -1.67(-2.73%) |
Oct 10, 2018 | 62.21 | 62.47 | 61.06 | 61.11 | 3,608,219 | -1.21(-1.94%) |
Oct 09, 2018 | 62.75 | 62.96 | 62.26 | 62.31 | 3,137,356 | -0.76(-1.20%) |
Oct 08, 2018 | 62.55 | 63.17 | 62.50 | 63.07 | 1,789,478 | +0.56(+0.89%) |
Oct 05, 2018 | 62.46 | 62.89 | 62.29 | 62.51 | 2,776,706 | -0.10(-0.15%) |
Oct 04, 2018 | 62.65 | 62.84 | 62.29 | 62.61 | 1,584,169 | -0.10(-0.15%) |
Oct 03, 2018 | 63.44 | 63.67 | 62.60 | 62.70 | 2,364,899 | -0.58(-0.91%) |
Oct 02, 2018 | 63.13 | 63.63 | 63.10 | 63.28 | 1,807,149 | +0.22(+0.34%) |
Oct 01, 2018 | 63.47 | 63.83 | 62.99 | 63.07 | 2,935,570 | -0.19(-0.30%) |
Sep 28, 2018 | 62.96 | 63.63 | 62.83 | 63.26 | 2,500,232 | +0.36(+0.58%) |
Sep 27, 2018 | 62.87 | 63.31 | 62.53 | 62.89 | 2,016,054 | -0.10(-0.15%) |
Sep 26, 2018 | 63.15 | 63.47 | 62.95 | 62.99 | 2,794,426 | -0.10(-0.16%) |
Sep 25, 2018 | 63.02 | 63.55 | 62.99 | 63.09 | 1,691,860 | +0.10(+0.15%) |
Sep 24, 2018 | 63.01 | 63.33 | 62.80 | 63.00 | 4,249,910 | -0.02(-0.03%) |
Sep 21, 2018 | 63.26 | 63.36 | 62.69 | 63.01 | 4,111,932 | -0.28(-0.44%) |
Sep 20, 2018 | 63.15 | 63.48 | 62.85 | 63.29 | 1,901,362 | +0.32(+0.51%) |
Sep 19, 2018 | 63.07 | 63.39 | 62.79 | 62.97 | 2,146,590 | -0.11(-0.18%) |
Sep 18, 2018 | 63.55 | 63.67 | 63.01 | 63.08 | 2,999,536 | -0.38(-0.60%) |
Sep 17, 2018 | 63.65 | 63.65 | 62.96 | 63.46 | 2,649,516 | -0.04(-0.07%) |
Sep 14, 2018 | 63.34 | 63.69 | 63.05 | 63.51 | 4,076,498 | -0.05(-0.08%) |
Sep 13, 2018 | 63.90 | 64.31 | 63.43 | 63.56 | 4,405,139 | -0.77(-1.19%) |
Sep 12, 2018 | 64.69 | 64.84 | 63.71 | 64.33 | 6,370,753 | -0.40(-0.61%) |
Sep 11, 2018 | 65.02 | 65.04 | 64.61 | 64.72 | 3,999,448 | -0.08(-0.12%) |
Sep 10, 2018 | 64.69 | 65.39 | 64.58 | 64.80 | 5,679,890 | +0.29(+0.46%) |
Sep 07, 2018 | 64.59 | 65.10 | 64.44 | 64.51 | 4,411,275 | -0.23(-0.36%) |
Sep 06, 2018 | 64.36 | 64.87 | 64.36 | 64.74 | 4,310,839 | -0.03(-0.04%) |
Sep 05, 2018 | 64.88 | 64.99 | 64.59 | 64.77 | 3,796,101 | -0.30(-0.46%) |
Sep 04, 2018 | 64.25 | 65.14 | 64.25 | 65.07 | 2,229,856 | +0.46(+0.71%) |
Aug 31, 2018 | 64.61 | 64.61 | 64.61 | 0 | +0.73(+1.15%) | |
Aug 30, 2018 | 64.02 | 64.30 | 63.82 | 63.88 | 2,408,420 | -0.18(-0.28%) |
Aug 29, 2018 | 64.40 | 64.67 | 63.62 | 64.06 | 3,359,724 | -0.19(-0.30%) |
Aug 28, 2018 | 64.37 | 64.77 | 64.15 | 64.25 | 2,284,100 | -0.12(-0.19%) |
Aug 27, 2018 | 65.00 | 65.13 | 64.21 | 64.37 | 2,586,183 | -1.07(-1.64%) |
Aug 24, 2018 | 65.14 | 65.61 | 64.90 | 65.44 | 3,391,079 | +0.49(+0.76%) |
Aug 23, 2018 | 64.77 | 65.20 | 64.71 | 64.95 | 2,763,297 | +0.11(+0.17%) |
Aug 22, 2018 | 64.35 | 64.94 | 64.21 | 64.84 | 2,096,440 | +0.61(+0.95%) |
Aug 21, 2018 | 64.88 | 64.95 | 64.01 | 64.22 | 3,343,997 | -0.70(-1.08%) |
Aug 20, 2018 | 64.69 | 64.97 | 64.27 | 64.92 | 3,290,924 | +0.30(+0.47%) |
Aug 17, 2018 | 63.85 | 64.77 | 63.58 | 64.62 | 5,877,068 | +0.82(+1.29%) |
Aug 16, 2018 | 64.94 | 65.05 | 63.34 | 63.80 | 3,972,345 | -0.87(-1.35%) |
Aug 15, 2018 | 63.68 | 64.88 | 63.08 | 64.67 | 4,114,832 | +0.60(+0.94%) |
Aug 14, 2018 | 63.20 | 64.54 | 62.56 | 64.07 | 4,596,774 | +1.24(+1.98%) |
Aug 13, 2018 | 61.39 | 63.95 | 61.39 | 62.82 | 9,369,594 | +3.69(+6.24%) |
Aug 10, 2018 | 59.43 | 60.07 | 58.86 | 59.14 | 4,482,376 | -1.34(-2.21%) |
Aug 09, 2018 | 60.43 | 61.03 | 60.32 | 60.48 | 2,020,331 | +0.16(+0.26%) |
Aug 08, 2018 | 60.07 | 60.53 | 59.89 | 60.32 | 2,417,873 | +0.26(+0.43%) |
Aug 07, 2018 | 60.39 | 60.44 | 59.84 | 60.06 | 2,531,953 | -0.15(-0.24%) |
Aug 06, 2018 | 59.48 | 60.53 | 59.48 | 60.21 | 4,167,868 | +0.99(+1.68%) |
Aug 03, 2018 | 58.87 | 59.44 | 58.82 | 59.21 | 2,026,148 | +0.46(+0.78%) |
Aug 02, 2018 | 57.82 | 58.94 | 57.74 | 58.76 | 3,729,562 | +0.84(+1.45%) |
Aug 01, 2018 | 58.04 | 58.39 | 57.56 | 57.92 | 3,498,379 | -0.12(-0.21%) |
Jul 31, 2018 | 57.45 | 58.32 | 57.25 | 58.04 | 6,035,870 | +0.47(+0.81%) |
Jul 30, 2018 | 61.23 | 61.34 | 56.80 | 57.57 | 9,339,743 | -4.15(-6.73%) |
Jul 27, 2018 | 62.03 | 62.15 | 61.62 | 61.73 | 2,077,215 | -0.22(-0.36%) |
Jul 26, 2018 | 61.42 | 62.12 | 61.42 | 61.95 | 2,189,841 | +0.70(+1.14%) |
Jul 25, 2018 | 60.66 | 61.29 | 60.50 | 61.25 | 2,403,751 | +0.60(+1.00%) |
Jul 24, 2018 | 60.74 | 61.13 | 60.34 | 60.65 | 2,946,667 | -0.54(-0.89%) |
Jul 23, 2018 | 61.40 | 61.80 | 61.07 | 61.19 | 1,823,200 | -0.12(-0.20%) |
Jul 20, 2018 | 61.05 | 61.51 | 61.04 | 61.31 | 2,185,468 | +0.10(+0.17%) |
Jul 19, 2018 | 60.84 | 61.36 | 60.52 | 61.21 | 2,984,862 | +0.48(+0.80%) |
Jul 18, 2018 | 61.38 | 61.57 | 60.64 | 60.73 | 3,204,844 | -0.65(-1.06%) |
Jul 17, 2018 | 60.84 | 61.59 | 60.84 | 61.37 | 2,437,468 | +0.50(+0.82%) |
Jul 16, 2018 | 60.98 | 61.20 | 60.73 | 60.87 | 2,193,836 | -0.22(-0.35%) |
Jul 13, 2018 | 60.23 | 61.17 | 60.09 | 61.09 | 1,797,221 | +0.78(+1.29%) |
Jul 12, 2018 | 60.08 | 60.39 | 59.93 | 60.31 | 1,561,133 | +0.38(+0.63%) |
Jul 11, 2018 | 60.09 | 60.14 | 59.56 | 59.93 | 2,048,791 | -0.22(-0.36%) |
Jul 10, 2018 | 59.92 | 60.37 | 59.82 | 60.15 | 1,646,481 | +0.28(+0.46%) |
Jul 09, 2018 | 60.05 | 60.27 | 59.71 | 59.87 | 1,962,328 | -0.04(-0.07%) |
Jul 06, 2018 | 59.72 | 60.15 | 59.67 | 59.91 | 2,027,366 | +0.02(+0.03%) |
Jul 05, 2018 | 59.03 | 59.91 | 59.01 | 59.90 | 1,930,764 | +1.02(+1.73%) |
Jul 03, 2018 | 58.88 | 58.88 | 58.88 | 0 | +0.50(+0.85%) | |
Jul 02, 2018 | 58.51 | 58.83 | 58.11 | 58.38 | 1,837,822 | -0.28(-0.48%) |
Jun 29, 2018 | 58.73 | 59.10 | 58.46 | 58.66 | 2,338,587 | -0.05(-0.09%) |
Jun 28, 2018 | 58.46 | 59.16 | 58.43 | 58.71 | 2,333,755 | +0.25(+0.43%) |
Jun 27, 2018 | 58.71 | 58.96 | 58.38 | 58.47 | 1,736,953 | -0.13(-0.22%) |
Jun 26, 2018 | 58.69 | 58.73 | 58.14 | 58.59 | 1,393,789 | -0.02(-0.03%) |
Jun 25, 2018 | 58.17 | 58.78 | 58.13 | 58.61 | 2,519,225 | +0.38(+0.65%) |
Jun 22, 2018 | 58.71 | 58.71 | 58.03 | 58.23 | 2,667,856 | -0.25(-0.43%) |
Jun 21, 2018 | 58.11 | 58.68 | 57.87 | 58.48 | 2,092,324 | +0.57(+0.98%) |
Jun 20, 2018 | 57.67 | 58.02 | 57.48 | 57.92 | 1,521,717 | +0.45(+0.78%) |
Jun 19, 2018 | 57.13 | 57.53 | 57.05 | 57.47 | 1,315,020 | +0.13(+0.22%) |
Jun 18, 2018 | 57.22 | 57.43 | 57.00 | 57.34 | 2,365,768 | -0.12(-0.21%) |
Jun 15, 2018 | 57.52 | 57.11 | 57.46 | 4,283,901 | +0.35(+0.62%) | |
Jun 14, 2018 | 56.61 | 57.15 | 56.61 | 57.11 | 2,923,011 | +0.51(+0.90%) |
Jun 13, 2018 | 57.08 | 57.08 | 56.59 | 56.60 | 2,838,033 | -0.28(-0.50%) |
Jun 12, 2018 | 57.19 | 57.22 | 56.65 | 56.88 | 3,705,012 | -0.16(-0.29%) |
Jun 11, 2018 | 56.82 | 57.23 | 56.75 | 57.05 | 2,882,386 | +0.22(+0.39%) |
Jun 08, 2018 | 56.56 | 56.88 | 56.49 | 56.82 | 1,800,233 | +0.33(+0.59%) |
Jun 07, 2018 | 56.35 | 56.82 | 56.35 | 56.49 | 1,961,955 | -0.02(-0.03%) |
Jun 06, 2018 | 56.20 | 56.51 | 1,760,039 | -0.04(-0.08%) | ||
Jun 05, 2018 | 56.41 | 56.67 | 56.12 | 56.55 | 3,135,728 | +0.08(+0.14%) |
Jun 04, 2018 | 56.22 | 56.81 | 56.12 | 56.47 | 2,224,842 | +0.28(+0.50%) |
Jun 01, 2018 | 56.07 | 56.53 | 55.97 | 56.19 | 2,091,656 | +0.33(+0.58%) |
May 31, 2018 | 56.52 | 56.88 | 55.80 | 55.86 | 3,121,483 | -0.88(-1.54%) |
May 30, 2018 | 56.33 | 57.13 | 56.10 | 56.74 | 2,826,443 | +0.77(+1.38%) |
May 29, 2018 | 55.76 | 56.03 | 55.61 | 55.97 | 2,302,630 | +0.11(+0.20%) |
May 25, 2018 | 55.85 | 55.85 | 55.85 | 0 | +0.37(+0.67%) | |
May 24, 2018 | 55.07 | 55.55 | 54.88 | 55.48 | 1,713,826 | +0.42(+0.76%) |
May 23, 2018 | 54.58 | 55.10 | 54.55 | 55.06 | 1,742,006 | +0.35(+0.64%) |
May 22, 2018 | 54.78 | 55.06 | 54.64 | 54.71 | 2,094,552 | +0.04(+0.08%) |
May 21, 2018 | 54.74 | 55.04 | 54.60 | 54.67 | 1,651,122 | +0.09(+0.16%) |
May 18, 2018 | 54.94 | 54.98 | 54.48 | 54.58 | 2,535,662 | -0.27(-0.50%) |
May 17, 2018 | 54.53 | 54.96 | 54.32 | 54.86 | 2,225,716 | +0.44(+0.81%) |
May 16, 2018 | 54.16 | 54.47 | 54.09 | 54.42 | 2,933,728 | +0.34(+0.64%) |
May 15, 2018 | 53.82 | 54.30 | 53.71 | 54.08 | 3,474,912 | +0.04(+0.08%) |
May 14, 2018 | 54.14 | 54.23 | 53.82 | 54.03 | 2,647,860 | +0.07(+0.13%) |
May 11, 2018 | 53.88 | 54.27 | 53.75 | 53.96 | 2,899,514 | +0.07(+0.13%) |
May 10, 2018 | 54.81 | 54.87 | 53.82 | 53.90 | 2,556,550 | -0.65(-1.20%) |
May 09, 2018 | 53.94 | 54.64 | 53.87 | 54.55 | 3,843,168 | +0.65(+1.21%) |
May 08, 2018 | 54.23 | 54.51 | 53.57 | 53.90 | 5,289,357 | -0.64(-1.17%) |
May 07, 2018 | 53.80 | 55.64 | 52.70 | 54.53 | 6,023,877 | +1.02(+1.91%) |
May 04, 2018 | 53.22 | 53.97 | 53.06 | 53.51 | 10,685,785 | +0.09(+0.18%) |
May 03, 2018 | 53.84 | 53.89 | 53.02 | 53.41 | 5,063,460 | -0.54(-1.00%) |
May 02, 2018 | 54.02 | 54.32 | 53.39 | 53.96 | 4,876,748 | -0.24(-0.44%) |
May 01, 2018 | 53.71 | 54.51 | 53.47 | 54.20 | 4,788,699 | +0.47(+0.88%) |
Apr 30, 2018 | 54.57 | 54.70 | 53.53 | 53.72 | 3,425,112 | -0.72(-1.33%) |
Apr 27, 2018 | 54.12 | 54.51 | 53.90 | 54.44 | 1,711,058 | +0.37(+0.68%) |
Apr 26, 2018 | 53.79 | 54.40 | 53.37 | 54.08 | 2,399,055 | +0.43(+0.80%) |
Apr 25, 2018 | 53.10 | 53.82 | 52.92 | 53.65 | 2,498,507 | +0.45(+0.84%) |
Apr 24, 2018 | 52.89 | 53.47 | 52.77 | 53.20 | 2,259,622 | +0.51(+0.96%) |
Apr 23, 2018 | 52.66 | 52.92 | 52.49 | 52.69 | 1,617,590 | +0.16(+0.31%) |
Apr 20, 2018 | 53.00 | 53.09 | 52.17 | 52.53 | 3,073,570 | -0.37(-0.70%) |
Apr 19, 2018 | 52.97 | 53.15 | 52.46 | 52.90 | 2,781,866 | -0.23(-0.44%) |
Apr 18, 2018 | 53.96 | 54.15 | 53.06 | 53.13 | 3,089,617 | -0.56(-1.04%) |
Apr 17, 2018 | 52.96 | 53.77 | 52.68 | 53.69 | 3,181,884 | +1.07(+2.02%) |
Apr 16, 2018 | 52.07 | 52.67 | 52.03 | 52.62 | 3,284,277 | +0.72(+1.39%) |
Apr 13, 2018 | 51.95 | 52.08 | 51.70 | 51.90 | 2,861,920 | -0.08(-0.15%) |
Apr 12, 2018 | 52.23 | 52.41 | 51.80 | 51.98 | 1,963,716 | -0.01(-0.02%) |
Apr 11, 2018 | 51.88 | 52.37 | 51.76 | 51.99 | 2,045,512 | -0.09(-0.16%) |
Apr 10, 2018 | 51.89 | 52.34 | 51.52 | 52.07 | 3,937,249 | +0.66(+1.29%) |
Apr 09, 2018 | 51.50 | 51.86 | 50.91 | 51.41 | 3,553,141 | +0.11(+0.22%) |
Apr 06, 2018 | 51.58 | 52.27 | 51.05 | 51.30 | 3,836,529 | -0.51(-0.98%) |
Apr 05, 2018 | 52.43 | 52.62 | 51.66 | 51.81 | 4,554,017 | -0.46(-0.89%) |
Apr 04, 2018 | 50.44 | 52.49 | 50.44 | 52.27 | 4,252,525 | +1.51(+2.98%) |
Apr 03, 2018 | 50.01 | 50.83 | 49.96 | 50.76 | 2,765,894 | +0.92(+1.85%) |
Apr 02, 2018 | 51.14 | 51.18 | 49.63 | 49.84 | 3,811,941 | -1.37(-2.67%) |
Mar 29, 2018 | 51.20 | 51.20 | 51.20 | 0 | +0.50(+0.99%) | |
Mar 28, 2018 | 50.66 | 51.02 | 50.57 | 50.70 | 3,836,747 | +0.01(+0.02%) |
Mar 27, 2018 | 51.41 | 51.41 | 50.36 | 50.69 | 4,570,608 | -0.51(-1.00%) |
Mar 26, 2018 | 51.14 | 51.29 | 50.54 | 51.20 | 3,396,584 | +0.55(+1.08%) |
Mar 23, 2018 | 51.14 | 51.36 | 50.57 | 50.66 | 4,449,314 | -0.38(-0.75%) |
Mar 22, 2018 | 51.44 | 51.50 | 50.89 | 51.04 | 10,135,574 | -0.45(-0.88%) |
Mar 21, 2018 | 51.59 | 51.78 | 51.34 | 51.49 | 5,057,514 | -0.11(-0.22%) |
Mar 20, 2018 | 51.56 | 51.67 | 51.41 | 51.61 | 3,514,460 | +0.21(+0.42%) |
Mar 19, 2018 | 51.33 | 51.49 | 51.17 | 51.39 | 5,017,939 | +0.05(+0.10%) |
Mar 16, 2018 | 50.84 | 51.61 | 50.74 | 51.34 | 5,309,058 | +0.63(+1.25%) |
Mar 15, 2018 | 51.07 | 51.14 | 50.54 | 50.71 | 3,522,324 | -0.43(-0.84%) |
Mar 14, 2018 | 51.78 | 51.86 | 50.99 | 51.14 | 7,124,910 | -0.70(-1.35%) |
Mar 13, 2018 | 51.92 | 52.30 | 51.73 | 51.84 | 1,809,450 | +0.15(+0.30%) |
Mar 12, 2018 | 52.43 | 52.47 | 51.60 | 51.68 | 2,124,345 | -0.65(-1.24%) |
Mar 09, 2018 | 51.83 | 52.34 | 51.64 | 52.33 | 1,829,579 | +0.68(+1.32%) |
Mar 08, 2018 | 51.44 | 51.65 | 51.32 | 51.65 | 2,883,282 | +0.30(+0.58%) |
Mar 07, 2018 | 51.59 | 51.35 | 2,711,027 | -0.63(-1.22%) | ||
Mar 06, 2018 | 51.27 | 51.99 | 51.14 | 51.98 | 2,501,815 | +0.71(+1.38%) |
Mar 05, 2018 | 50.86 | 51.37 | 50.46 | 51.27 | 2,990,108 | +0.32(+0.64%) |
Mar 02, 2018 | 50.61 | 51.21 | 50.61 | 50.95 | 2,787,383 | +0.17(+0.34%) |
Mar 01, 2018 | 50.89 | 51.56 | 50.49 | 50.78 | 3,658,810 | -0.16(-0.32%) |
Feb 28, 2018 | 51.28 | 51.84 | 50.93 | 50.94 | 3,190,898 | -0.17(-0.33%) |
Feb 27, 2018 | 51.48 | 52.07 | 51.11 | 51.11 | 2,535,237 | -0.37(-0.71%) |
Feb 26, 2018 | 51.06 | 51.49 | 51.01 | 51.48 | 2,135,494 | +0.51(+1.01%) |
Feb 23, 2018 | 50.33 | 50.97 | 50.26 | 50.97 | 1,600,864 | +0.70(+1.39%) |
Feb 22, 2018 | 50.18 | 50.26 | 1,805,794 | +0.26(+0.53%) | ||
Feb 21, 2018 | 50.33 | 50.85 | 50.00 | 50.00 | 2,084,637 | -0.28(-0.56%) |
Feb 20, 2018 | 50.79 | 50.79 | 50.16 | 50.28 | 2,900,773 | -0.96(-1.87%) |
Feb 16, 2018 | 51.24 | 51.24 | 51.24 | 0 | +0.54(+1.06%) | |
Feb 15, 2018 | 50.02 | 50.70 | 49.66 | 50.70 | 2,434,896 | +0.87(+1.75%) |
Feb 14, 2018 | 49.76 | 49.97 | 49.54 | 49.83 | 2,987,581 | -0.06(-0.12%) |
Feb 13, 2018 | 49.56 | 50.01 | 49.46 | 49.89 | 2,391,199 | +0.25(+0.50%) |
Feb 12, 2018 | 50.16 | 50.47 | 49.56 | 49.64 | 4,460,813 | -0.17(-0.34%) |
Feb 09, 2018 | 49.16 | 50.20 | 48.48 | 49.81 | 3,637,225 | +1.14(+2.33%) |
Feb 08, 2018 | 50.07 | 50.09 | 48.64 | 48.68 | 4,623,251 | -1.22(-2.45%) |
Feb 07, 2018 | 50.74 | 51.25 | 49.87 | 49.90 | 4,159,534 | -1.03(-2.03%) |
Feb 06, 2018 | 48.18 | 51.21 | 47.83 | 50.93 | 5,293,606 | +1.02(+2.05%) |
Feb 05, 2018 | 51.73 | 51.73 | 49.34 | 49.91 | 4,750,740 | -2.34(-4.48%) |
Feb 02, 2018 | 52.85 | 53.18 | 52.09 | 52.25 | 4,688,896 | -0.69(-1.31%) |