Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.15 | 54.36 | 53.69 | 53.74 | 885,920 | -0.19(-0.36%) |
Nov 27, 2019 | 54.08 | 54.15 | 53.71 | 53.94 | 1,981,942 | -0.14(-0.26%) |
Nov 26, 2019 | 53.73 | 54.10 | 53.58 | 54.08 | 3,496,244 | +0.42(+0.78%) |
Nov 25, 2019 | 54.19 | 54.22 | 53.38 | 53.66 | 2,345,086 | -0.49(-0.91%) |
Nov 22, 2019 | 54.41 | 54.48 | 53.54 | 54.15 | 2,026,997 | -0.17(-0.31%) |
Nov 21, 2019 | 53.97 | 54.43 | 53.73 | 54.31 | 3,253,675 | +0.22(+0.41%) |
Nov 20, 2019 | 53.97 | 54.51 | 53.80 | 54.09 | 2,212,593 | +0.23(+0.42%) |
Nov 19, 2019 | 53.48 | 54.25 | 53.23 | 53.87 | 2,281,030 | +0.22(+0.41%) |
Nov 18, 2019 | 53.59 | 54.09 | 53.53 | 53.65 | 2,003,998 | +0.25(+0.48%) |
Nov 15, 2019 | 53.36 | 53.39 | 53.09 | 53.39 | 1,676,826 | +0.12(+0.23%) |
Nov 14, 2019 | 53.18 | 53.48 | 52.95 | 53.27 | 1,729,759 | +0.24(+0.45%) |
Nov 13, 2019 | 52.35 | 53.19 | 52.33 | 53.03 | 1,342,675 | +0.79(+1.51%) |
Nov 12, 2019 | 52.29 | 52.38 | 52.02 | 52.24 | 1,494,371 | +0.01(+0.02%) |
Nov 11, 2019 | 52.23 | 52.52 | 52.16 | 52.23 | 1,249,545 | -0.03(-0.05%) |
Nov 08, 2019 | 52.52 | 52.98 | 52.03 | 52.26 | 1,992,322 | -0.35(-0.67%) |
Nov 07, 2019 | 53.53 | 53.53 | 52.09 | 52.61 | 2,840,364 | -1.18(-2.20%) |
Nov 06, 2019 | 53.40 | 53.92 | 53.35 | 53.80 | 2,075,219 | +0.55(+1.04%) |
Nov 05, 2019 | 53.65 | 53.94 | 52.89 | 53.24 | 3,535,305 | -0.82(-1.52%) |
Nov 04, 2019 | 55.44 | 55.63 | 53.82 | 54.07 | 2,709,583 | -1.46(-2.64%) |
Nov 01, 2019 | 56.11 | 56.23 | 55.46 | 55.53 | 1,754,274 | -0.51(-0.91%) |
Oct 31, 2019 | 55.84 | 56.16 | 55.50 | 56.04 | 2,207,842 | +0.35(+0.63%) |
Oct 30, 2019 | 54.97 | 55.79 | 54.94 | 55.69 | 2,432,792 | +0.80(+1.46%) |
Oct 29, 2019 | 54.46 | 54.97 | 54.31 | 54.89 | 2,146,628 | +0.41(+0.75%) |
Oct 28, 2019 | 55.24 | 55.51 | 54.36 | 54.48 | 2,251,279 | -0.99(-1.79%) |
Oct 25, 2019 | 56.57 | 56.57 | 55.15 | 55.47 | 2,588,620 | -0.70(-1.24%) |
Oct 24, 2019 | 56.04 | 56.65 | 55.46 | 56.17 | 3,379,341 | +1.01(+1.83%) |
Oct 23, 2019 | 55.67 | 56.03 | 55.09 | 55.16 | 5,946,933 | -0.38(-0.69%) |
Oct 22, 2019 | 55.89 | 56.09 | 55.50 | 55.54 | 2,915,543 | -0.19(-0.34%) |
Oct 21, 2019 | 55.70 | 55.83 | 55.27 | 55.73 | 1,249,490 | -0.05(-0.09%) |
Oct 18, 2019 | 55.43 | 55.87 | 55.11 | 55.78 | 1,522,488 | +0.29(+0.52%) |
Oct 17, 2019 | 55.31 | 55.68 | 55.23 | 55.50 | 1,943,713 | +0.12(+0.22%) |
Oct 16, 2019 | 55.01 | 55.38 | 54.76 | 55.37 | 1,415,425 | +0.27(+0.49%) |
Oct 15, 2019 | 55.39 | 55.62 | 54.91 | 55.10 | 1,727,107 | -0.22(-0.39%) |
Oct 14, 2019 | 55.83 | 55.91 | 55.13 | 55.32 | 1,041,970 | -0.35(-0.63%) |
Oct 11, 2019 | 55.84 | 56.07 | 55.22 | 55.67 | 2,033,580 | -0.39(-0.70%) |
Oct 10, 2019 | 56.16 | 56.27 | 55.61 | 56.06 | 1,740,326 | -0.24(-0.42%) |
Oct 09, 2019 | 55.98 | 56.52 | 55.90 | 56.30 | 1,657,698 | +0.44(+0.78%) |
Oct 08, 2019 | 56.17 | 56.34 | 55.77 | 55.86 | 2,291,009 | -0.30(-0.54%) |
Oct 07, 2019 | 56.45 | 56.46 | 56.01 | 56.17 | 1,403,039 | -0.41(-0.72%) |
Oct 04, 2019 | 55.92 | 56.66 | 55.81 | 56.58 | 1,461,212 | +0.80(+1.44%) |
Oct 03, 2019 | 55.50 | 55.78 | 55.33 | 55.77 | 2,110,436 | +0.37(+0.66%) |
Oct 02, 2019 | 55.83 | 56.00 | 55.28 | 55.41 | 2,203,664 | -0.50(-0.89%) |
Oct 01, 2019 | 55.57 | 55.98 | 55.22 | 55.90 | 1,940,787 | +0.17(+0.31%) |
Sep 30, 2019 | 55.78 | 56.31 | 55.57 | 55.73 | 2,146,073 | -0.05(-0.09%) |
Sep 27, 2019 | 56.75 | 56.75 | 55.50 | 55.78 | 3,192,200 | -0.90(-1.58%) |
Sep 26, 2019 | 56.31 | 56.92 | 56.25 | 56.68 | 2,723,082 | +0.62(+1.10%) |
Sep 25, 2019 | 56.01 | 56.14 | 55.61 | 56.06 | 2,391,482 | +0.21(+0.37%) |
Sep 24, 2019 | 55.20 | 56.50 | 55.13 | 55.85 | 2,395,326 | +0.78(+1.42%) |
Sep 23, 2019 | 55.13 | 55.26 | 54.88 | 55.07 | 1,902,691 | +0.07(+0.13%) |
Sep 20, 2019 | 54.89 | 55.38 | 54.59 | 55.00 | 4,026,654 | +0.23(+0.41%) |
Sep 19, 2019 | 54.71 | 54.89 | 54.43 | 54.77 | 2,605,064 | +0.19(+0.35%) |
Sep 18, 2019 | 54.70 | 54.75 | 54.14 | 54.58 | 1,361,818 | +0.23(+0.42%) |
Sep 17, 2019 | 53.68 | 54.55 | 53.64 | 54.35 | 2,272,105 | +0.79(+1.48%) |
Sep 16, 2019 | 53.36 | 53.81 | 53.20 | 53.56 | 1,470,299 | +0.17(+0.31%) |
Sep 13, 2019 | 53.39 | 53.75 | 53.14 | 53.39 | 1,495,407 | -0.31(-0.58%) |
Sep 12, 2019 | 53.85 | 54.15 | 53.39 | 53.71 | 2,433,214 | +0.33(+0.62%) |
Sep 11, 2019 | 53.04 | 53.62 | 52.76 | 53.38 | 2,504,645 | +0.23(+0.43%) |
Sep 10, 2019 | 53.55 | 53.59 | 52.38 | 53.15 | 3,543,463 | -0.40(-0.75%) |
Sep 09, 2019 | 54.48 | 54.61 | 53.42 | 53.55 | 3,741,349 | -1.14(-2.09%) |
Sep 06, 2019 | 55.39 | 55.50 | 54.55 | 54.69 | 2,712,549 | -0.56(-1.01%) |
Sep 05, 2019 | 55.89 | 55.92 | 55.09 | 55.25 | 2,088,533 | -0.94(-1.67%) |
Sep 04, 2019 | 56.18 | 56.36 | 55.80 | 56.19 | 1,164,079 | +0.09(+0.16%) |
Sep 03, 2019 | 54.96 | 56.11 | 54.91 | 56.11 | 2,086,818 | +1.16(+2.11%) |
Aug 30, 2019 | 55.09 | 55.17 | 54.73 | 54.95 | 1,462,015 | +0.02(+0.03%) |
Aug 29, 2019 | 54.70 | 54.95 | 54.27 | 54.93 | 1,831,388 | +0.49(+0.90%) |
Aug 28, 2019 | 54.56 | 54.92 | 54.28 | 54.44 | 2,365,726 | -0.08(-0.14%) |
Aug 27, 2019 | 54.59 | 55.02 | 54.52 | 54.52 | 2,092,726 | +0.13(+0.24%) |
Aug 26, 2019 | 53.81 | 54.43 | 53.73 | 54.39 | 1,293,437 | +0.72(+1.35%) |
Aug 23, 2019 | 54.34 | 54.56 | 53.45 | 53.66 | 1,847,687 | -0.49(-0.90%) |
Aug 22, 2019 | 53.90 | 54.27 | 53.64 | 54.15 | 1,159,463 | +0.07(+0.13%) |
Aug 21, 2019 | 53.53 | 54.11 | 53.49 | 54.08 | 1,221,633 | +0.52(+0.98%) |
Aug 20, 2019 | 53.81 | 53.81 | 53.22 | 53.56 | 1,645,041 | -0.10(-0.18%) |
Aug 19, 2019 | 53.30 | 53.99 | 53.16 | 53.66 | 1,774,650 | +0.32(+0.60%) |
Aug 16, 2019 | 53.24 | 53.57 | 53.19 | 53.33 | 2,374,499 | -0.06(-0.11%) |
Aug 15, 2019 | 52.14 | 53.56 | 52.01 | 53.39 | 2,936,771 | +1.31(+2.51%) |
Aug 14, 2019 | 52.58 | 52.72 | 51.93 | 52.09 | 2,417,984 | -0.28(-0.53%) |
Aug 13, 2019 | 52.05 | 52.57 | 51.70 | 52.37 | 2,334,818 | +0.13(+0.25%) |
Aug 12, 2019 | 52.65 | 52.80 | 52.07 | 52.24 | 1,577,188 | -0.33(-0.63%) |
Aug 09, 2019 | 52.46 | 52.95 | 52.32 | 52.57 | 2,283,962 | +0.22(+0.42%) |
Aug 08, 2019 | 51.45 | 52.46 | 51.14 | 52.35 | 2,356,054 | +0.84(+1.62%) |
Aug 07, 2019 | 51.27 | 51.83 | 50.62 | 51.51 | 2,223,991 | +0.18(+0.36%) |
Aug 06, 2019 | 50.69 | 51.49 | 50.05 | 51.33 | 2,342,526 | +0.59(+1.17%) |
Aug 05, 2019 | 51.09 | 51.64 | 50.48 | 50.74 | 3,396,659 | -0.42(-0.82%) |
Aug 02, 2019 | 51.52 | 51.83 | 51.07 | 51.16 | 1,717,332 | -0.25(-0.49%) |
Aug 01, 2019 | 50.39 | 51.67 | 50.19 | 51.41 | 2,386,981 | +1.00(+1.99%) |
Jul 31, 2019 | 50.68 | 51.02 | 50.19 | 50.40 | 3,063,790 | -0.29(-0.58%) |
Jul 30, 2019 | 51.19 | 51.55 | 50.49 | 50.70 | 2,280,046 | -0.54(-1.05%) |
Jul 29, 2019 | 50.85 | 51.30 | 50.63 | 51.23 | 2,264,097 | +0.42(+0.83%) |
Jul 26, 2019 | 50.36 | 50.98 | 50.29 | 50.81 | 2,224,680 | +0.63(+1.26%) |
Jul 25, 2019 | 50.08 | 50.58 | 49.73 | 50.18 | 2,228,217 | -0.04(-0.09%) |
Jul 24, 2019 | 50.56 | 50.69 | 49.93 | 50.22 | 2,247,167 | -0.23(-0.45%) |
Jul 23, 2019 | 50.60 | 50.68 | 50.14 | 50.45 | 2,446,360 | -0.02(-0.03%) |
Jul 22, 2019 | 50.55 | 50.72 | 50.08 | 50.46 | 1,598,429 | +0.03(+0.05%) |
Jul 19, 2019 | 51.08 | 51.23 | 50.42 | 50.44 | 1,726,726 | -0.75(-1.47%) |
Jul 18, 2019 | 50.74 | 51.21 | 50.39 | 51.19 | 1,308,599 | +0.40(+0.78%) |
Jul 17, 2019 | 50.74 | 51.13 | 50.74 | 50.79 | 1,553,366 | +0.23(+0.46%) |
Jul 16, 2019 | 50.63 | 50.84 | 50.24 | 50.56 | 1,224,536 | -0.19(-0.38%) |
Jul 15, 2019 | 50.57 | 50.93 | 50.36 | 50.75 | 1,557,448 | +0.03(+0.07%) |
Jul 12, 2019 | 51.04 | 51.17 | 50.46 | 50.72 | 1,654,764 | -0.36(-0.71%) |
Jul 11, 2019 | 50.93 | 51.26 | 50.59 | 51.08 | 1,622,245 | +0.07(+0.14%) |
Jul 10, 2019 | 51.09 | 51.28 | 50.84 | 51.01 | 1,586,309 | +0.03(+0.07%) |
Jul 09, 2019 | 50.97 | 51.05 | 50.57 | 50.97 | 1,756,198 | +0.00(+0.00%) |
Jul 08, 2019 | 50.97 | 51.13 | 50.67 | 50.97 | 1,452,396 | +0.14(+0.27%) |
Jul 05, 2019 | 50.67 | 50.89 | 49.99 | 50.84 | 1,510,380 | -0.23(-0.44%) |
Jul 03, 2019 | 50.58 | 51.26 | 50.58 | 51.06 | 1,137,520 | +0.65(+1.29%) |
Jul 02, 2019 | 50.13 | 50.59 | 50.09 | 50.41 | 2,353,607 | +0.49(+0.99%) |
Jul 01, 2019 | 50.02 | 50.14 | 49.40 | 49.92 | 2,049,788 | -0.22(-0.43%) |
Jun 28, 2019 | 49.79 | 50.37 | 49.76 | 50.14 | 2,960,580 | +0.35(+0.70%) |
Jun 27, 2019 | 49.97 | 50.17 | 49.65 | 49.79 | 1,970,246 | -0.03(-0.05%) |
Jun 26, 2019 | 50.85 | 50.99 | 49.80 | 49.81 | 2,220,627 | -1.23(-2.41%) |
Jun 25, 2019 | 51.21 | 51.37 | 50.93 | 51.04 | 2,409,458 | -0.05(-0.10%) |
Jun 24, 2019 | 51.26 | 51.36 | 50.97 | 51.10 | 2,787,172 | -0.11(-0.22%) |
Jun 21, 2019 | 50.93 | 51.27 | 50.50 | 51.21 | 4,634,981 | +0.04(+0.08%) |
Jun 20, 2019 | 51.10 | 51.26 | 50.58 | 51.17 | 2,181,227 | +0.18(+0.36%) |
Jun 19, 2019 | 50.11 | 51.11 | 50.11 | 50.98 | 2,381,044 | +0.67(+1.33%) |
Jun 18, 2019 | 50.97 | 50.97 | 50.07 | 50.32 | 2,499,404 | -0.22(-0.43%) |
Jun 17, 2019 | 50.91 | 51.04 | 50.33 | 50.53 | 2,176,618 | -0.33(-0.65%) |
Jun 14, 2019 | 50.30 | 51.02 | 50.30 | 50.86 | 2,392,282 | +0.69(+1.38%) |
Jun 13, 2019 | 50.24 | 50.40 | 49.80 | 50.17 | 1,865,074 | +0.00(+0.00%) |
Jun 12, 2019 | 49.67 | 50.21 | 49.56 | 50.17 | 1,555,130 | +0.68(+1.36%) |
Jun 11, 2019 | 49.71 | 49.94 | 49.17 | 49.49 | 1,650,875 | -0.29(-0.57%) |
Jun 10, 2019 | 49.95 | 50.00 | 49.43 | 49.78 | 2,354,213 | -0.25(-0.50%) |
Jun 07, 2019 | 50.75 | 51.11 | 50.03 | 50.03 | 2,520,380 | -0.36(-0.72%) |
Jun 06, 2019 | 50.27 | 50.59 | 50.19 | 50.39 | 2,465,821 | +0.22(+0.43%) |
Jun 05, 2019 | 49.17 | 50.46 | 48.95 | 50.18 | 2,683,531 | +1.19(+2.44%) |
Jun 04, 2019 | 49.30 | 49.34 | 47.94 | 48.98 | 3,862,071 | -0.36(-0.74%) |
Jun 03, 2019 | 48.64 | 49.38 | 48.47 | 49.35 | 3,009,200 | +0.77(+1.59%) |
May 31, 2019 | 48.27 | 48.82 | 48.09 | 48.58 | 5,517,230 | +0.31(+0.65%) |
May 30, 2019 | 48.05 | 48.37 | 47.90 | 48.27 | 3,599,039 | +0.23(+0.47%) |
May 29, 2019 | 48.81 | 48.86 | 47.84 | 48.04 | 2,811,330 | -0.59(-1.21%) |
May 28, 2019 | 49.71 | 49.71 | 48.59 | 48.63 | 2,853,985 | -0.93(-1.87%) |
May 24, 2019 | 49.69 | 49.96 | 49.53 | 49.56 | 1,615,838 | -0.10(-0.19%) |
May 23, 2019 | 49.19 | 49.66 | 49.12 | 49.65 | 1,695,788 | +0.56(+1.15%) |
May 22, 2019 | 48.87 | 49.11 | 48.73 | 49.09 | 1,803,883 | +0.30(+0.62%) |
May 21, 2019 | 49.15 | 49.32 | 48.76 | 48.78 | 2,399,879 | -0.32(-0.65%) |
May 20, 2019 | 49.12 | 49.43 | 48.90 | 49.10 | 1,576,993 | +0.23(+0.46%) |
May 17, 2019 | 48.55 | 49.18 | 48.54 | 48.88 | 2,101,780 | +0.21(+0.43%) |
May 16, 2019 | 48.27 | 48.84 | 48.11 | 48.67 | 1,768,262 | +0.32(+0.66%) |
May 15, 2019 | 48.38 | 48.64 | 48.29 | 48.35 | 1,324,790 | +0.00(+0.00%) |
May 14, 2019 | 48.78 | 48.84 | 48.27 | 48.35 | 1,962,439 | -0.52(-1.06%) |
May 13, 2019 | 48.08 | 48.95 | 47.97 | 48.87 | 2,420,609 | +0.71(+1.47%) |
May 10, 2019 | 47.14 | 48.16 | 47.03 | 48.16 | 1,936,834 | +1.06(+2.26%) |
May 09, 2019 | 47.07 | 47.35 | 46.81 | 47.10 | 2,714,358 | +0.11(+0.24%) |
May 08, 2019 | 47.46 | 47.58 | 46.95 | 46.98 | 1,791,759 | -0.58(-1.22%) |
May 07, 2019 | 47.61 | 47.86 | 47.41 | 47.56 | 1,766,085 | -0.15(-0.31%) |
May 06, 2019 | 47.84 | 48.05 | 47.60 | 47.71 | 1,521,007 | -0.13(-0.27%) |
May 03, 2019 | 47.30 | 47.94 | 47.24 | 47.84 | 1,685,605 | +0.59(+1.25%) |
May 02, 2019 | 47.25 | 47.48 | 46.86 | 47.25 | 2,700,652 | -0.02(-0.03%) |
May 01, 2019 | 47.59 | 47.72 | 47.16 | 47.27 | 2,200,661 | -0.49(-1.03%) |
Apr 30, 2019 | 46.98 | 47.77 | 46.85 | 47.76 | 2,432,241 | +0.79(+1.68%) |
Apr 29, 2019 | 47.10 | 47.19 | 46.82 | 46.97 | 2,398,531 | -0.23(-0.49%) |
Apr 26, 2019 | 47.31 | 47.75 | 47.13 | 47.20 | 2,462,547 | +0.12(+0.26%) |
Apr 25, 2019 | 46.43 | 47.38 | 46.34 | 47.08 | 2,173,929 | +0.31(+0.66%) |
Apr 24, 2019 | 46.57 | 46.91 | 46.52 | 46.77 | 2,376,520 | +0.18(+0.39%) |
Apr 23, 2019 | 46.14 | 46.61 | 46.06 | 46.59 | 3,505,806 | +0.54(+1.18%) |
Apr 22, 2019 | 46.24 | 46.49 | 46.04 | 46.05 | 4,418,254 | -0.21(-0.46%) |
Apr 18, 2019 | 46.59 | 46.82 | 46.24 | 46.26 | 2,533,850 | -0.24(-0.52%) |
Apr 17, 2019 | 46.45 | 46.77 | 46.32 | 46.50 | 1,714,893 | +0.03(+0.07%) |
Apr 16, 2019 | 47.10 | 47.29 | 46.34 | 46.47 | 2,321,490 | -0.71(-1.49%) |
Apr 15, 2019 | 47.37 | 47.45 | 47.02 | 47.17 | 2,105,901 | -0.09(-0.20%) |
Apr 12, 2019 | 47.08 | 47.31 | 46.81 | 47.27 | 2,250,734 | +0.04(+0.09%) |
Apr 11, 2019 | 47.14 | 47.26 | 46.67 | 47.22 | 3,482,147 | +0.46(+0.99%) |
Apr 10, 2019 | 47.22 | 47.54 | 46.69 | 46.76 | 1,979,750 | -0.20(-0.42%) |
Apr 09, 2019 | 46.63 | 46.99 | 46.63 | 46.96 | 2,170,816 | +0.24(+0.52%) |
Apr 08, 2019 | 47.34 | 47.34 | 46.70 | 46.72 | 2,352,799 | -0.66(-1.40%) |
Apr 05, 2019 | 46.98 | 47.38 | 46.76 | 47.38 | 1,927,605 | +0.46(+0.99%) |
Apr 04, 2019 | 47.23 | 47.37 | 46.49 | 46.91 | 2,475,183 | -0.25(-0.53%) |
Apr 03, 2019 | 47.19 | 47.37 | 46.72 | 47.16 | 2,481,608 | -0.03(-0.07%) |
Apr 02, 2019 | 47.35 | 47.47 | 47.00 | 47.20 | 3,782,263 | -0.08(-0.16%) |
Apr 01, 2019 | 47.75 | 47.80 | 47.01 | 47.28 | 3,575,544 | -0.47(-0.99%) |
Mar 29, 2019 | 47.52 | 47.78 | 47.19 | 47.75 | 2,712,629 | +0.28(+0.60%) |
Mar 28, 2019 | 48.08 | 48.18 | 47.22 | 47.47 | 2,570,470 | -0.57(-1.18%) |
Mar 27, 2019 | 48.39 | 48.39 | 47.78 | 48.03 | 1,881,769 | -0.31(-0.64%) |
Mar 26, 2019 | 48.04 | 48.40 | 47.91 | 48.34 | 1,584,933 | +0.34(+0.72%) |
Mar 25, 2019 | 47.96 | 48.18 | 47.63 | 48.00 | 2,043,571 | +0.16(+0.34%) |
Mar 22, 2019 | 47.67 | 48.08 | 47.51 | 47.83 | 3,838,578 | +0.36(+0.76%) |
Mar 21, 2019 | 46.97 | 47.59 | 46.71 | 47.47 | 2,491,688 | +0.53(+1.14%) |
Mar 20, 2019 | 46.90 | 47.29 | 46.59 | 46.94 | 2,847,230 | +0.20(+0.42%) |
Mar 19, 2019 | 47.40 | 47.48 | 46.60 | 46.74 | 3,748,266 | -0.82(-1.72%) |
Mar 18, 2019 | 47.76 | 47.78 | 47.32 | 47.56 | 2,244,010 | -0.18(-0.38%) |
Mar 15, 2019 | 47.27 | 47.87 | 47.24 | 47.74 | 6,382,082 | +0.33(+0.69%) |
Mar 14, 2019 | 47.61 | 47.70 | 47.27 | 47.41 | 2,190,680 | -0.13(-0.27%) |
Mar 13, 2019 | 47.49 | 47.60 | 47.39 | 47.54 | 1,770,581 | -0.02(-0.04%) |
Mar 12, 2019 | 47.28 | 47.59 | 47.15 | 47.56 | 2,586,584 | +0.32(+0.67%) |
Mar 11, 2019 | 46.97 | 47.24 | 46.91 | 47.24 | 2,135,860 | +0.27(+0.57%) |
Mar 08, 2019 | 46.71 | 46.98 | 46.48 | 46.98 | 2,050,436 | +0.31(+0.66%) |
Mar 07, 2019 | 46.61 | 47.03 | 46.54 | 46.67 | 2,372,844 | +0.21(+0.46%) |
Mar 06, 2019 | 46.49 | 46.63 | 46.23 | 46.45 | 1,866,268 | +0.03(+0.06%) |
Mar 05, 2019 | 46.50 | 46.60 | 46.32 | 46.42 | 2,214,509 | -0.13(-0.28%) |
Mar 04, 2019 | 46.51 | 46.72 | 46.09 | 46.55 | 2,726,037 | +0.04(+0.09%) |
Mar 01, 2019 | 46.85 | 46.91 | 46.24 | 46.51 | 3,318,990 | -0.26(-0.55%) |
Feb 28, 2019 | 46.31 | 46.84 | 46.14 | 46.77 | 3,986,493 | +0.47(+1.02%) |
Feb 27, 2019 | 46.14 | 46.39 | 45.92 | 46.30 | 1,921,409 | +0.00(+0.00%) |
Feb 26, 2019 | 46.39 | 46.44 | 46.06 | 46.30 | 2,371,122 | +0.03(+0.06%) |
Feb 25, 2019 | 46.61 | 46.62 | 46.01 | 46.27 | 2,284,701 | -0.33(-0.70%) |
Feb 22, 2019 | 46.01 | 46.61 | 45.74 | 46.60 | 2,426,373 | +0.68(+1.48%) |
Feb 21, 2019 | 45.26 | 46.08 | 45.12 | 45.92 | 2,910,359 | +0.53(+1.17%) |
Feb 20, 2019 | 45.40 | 45.50 | 45.06 | 45.38 | 4,196,275 | +0.00(+0.00%) |
Feb 19, 2019 | 45.34 | 45.51 | 45.20 | 45.38 | 2,939,203 | +0.02(+0.04%) |
Feb 15, 2019 | 45.44 | 45.44 | 45.07 | 45.37 | 4,025,034 | +0.23(+0.51%) |
Feb 14, 2019 | 45.44 | 45.53 | 45.05 | 45.14 | 2,649,426 | -0.24(-0.53%) |
Feb 13, 2019 | 45.27 | 45.43 | 45.12 | 45.38 | 2,156,085 | -0.01(-0.02%) |
Feb 12, 2019 | 45.46 | 45.66 | 45.10 | 45.38 | 2,306,363 | -0.03(-0.08%) |
Feb 11, 2019 | 45.54 | 45.69 | 44.63 | 45.42 | 2,015,986 | -0.10(-0.23%) |
Feb 08, 2019 | 45.13 | 45.55 | 45.02 | 45.52 | 2,438,702 | +0.30(+0.67%) |
Feb 07, 2019 | 44.77 | 45.24 | 44.43 | 45.22 | 2,155,249 | +0.53(+1.19%) |
Feb 06, 2019 | 44.59 | 44.83 | 44.39 | 44.69 | 1,947,598 | -0.06(-0.13%) |
Feb 05, 2019 | 44.58 | 44.92 | 44.34 | 44.75 | 2,421,611 | +0.04(+0.10%) |
Feb 04, 2019 | 44.31 | 44.72 | 43.96 | 44.71 | 3,005,234 | +0.19(+0.42%) |
Feb 01, 2019 | 44.76 | 44.85 | 43.97 | 44.52 | 3,273,393 | -0.31(-0.69%) |
Jan 31, 2019 | 43.53 | 45.01 | 43.05 | 44.83 | 4,098,822 | +0.93(+2.12%) |
Jan 30, 2019 | 43.31 | 43.98 | 43.28 | 43.90 | 2,224,712 | +0.38(+0.88%) |
Jan 29, 2019 | 43.49 | 43.73 | 43.24 | 43.51 | 1,849,709 | +0.16(+0.37%) |
Jan 28, 2019 | 43.34 | 43.58 | 42.99 | 43.35 | 2,028,071 | -0.01(-0.02%) |
Jan 25, 2019 | 43.93 | 44.25 | 43.30 | 43.36 | 2,380,096 | -0.75(-1.70%) |
Jan 24, 2019 | 43.86 | 44.13 | 43.45 | 44.11 | 2,582,783 | +0.21(+0.49%) |
Jan 23, 2019 | 43.47 | 43.91 | 43.47 | 43.90 | 3,077,588 | +0.41(+0.94%) |
Jan 22, 2019 | 43.52 | 43.85 | 43.08 | 43.49 | 2,226,837 | +0.07(+0.16%) |
Jan 18, 2019 | 43.48 | 43.70 | 43.15 | 43.42 | 2,641,661 | -0.09(-0.20%) |
Jan 17, 2019 | 42.99 | 43.58 | 42.92 | 43.50 | 2,355,152 | +0.38(+0.87%) |
Jan 16, 2019 | 42.78 | 43.22 | 42.45 | 43.13 | 2,730,754 | +0.27(+0.64%) |
Jan 15, 2019 | 42.07 | 43.01 | 42.00 | 42.85 | 2,653,190 | +0.73(+1.74%) |
Jan 14, 2019 | 42.15 | 42.21 | 41.63 | 42.12 | 3,010,166 | -0.32(-0.74%) |
Jan 11, 2019 | 42.49 | 42.53 | 42.09 | 42.44 | 2,238,650 | -0.08(-0.18%) |
Jan 10, 2019 | 41.79 | 42.56 | 41.67 | 42.51 | 2,865,455 | +0.82(+1.96%) |
Jan 09, 2019 | 41.94 | 42.31 | 41.61 | 41.69 | 3,032,762 | -0.40(-0.95%) |
Jan 08, 2019 | 41.39 | 42.18 | 41.34 | 42.09 | 2,601,626 | +0.62(+1.50%) |
Jan 07, 2019 | 41.48 | 41.77 | 41.23 | 41.47 | 2,642,410 | -0.21(-0.51%) |
Jan 04, 2019 | 41.04 | 41.76 | 41.04 | 41.69 | 3,467,371 | +0.38(+0.93%) |
Jan 03, 2019 | 41.18 | 41.63 | 41.02 | 41.30 | 3,622,471 | +0.08(+0.19%) |
Jan 02, 2019 | 42.26 | 42.29 | 40.93 | 41.22 | 3,538,236 | -1.14(-2.70%) |
Dec 31, 2018 | 42.18 | 42.44 | 41.74 | 42.37 | 3,186,939 | +0.24(+0.57%) |
Dec 28, 2018 | 42.35 | 42.62 | 41.95 | 42.13 | 3,267,564 | -0.06(-0.14%) |
Dec 27, 2018 | 41.77 | 42.19 | 40.99 | 42.19 | 3,815,307 | +0.48(+1.15%) |
Dec 26, 2018 | 41.24 | 41.76 | 40.64 | 41.71 | 4,041,476 | +0.54(+1.31%) |
Dec 24, 2018 | 43.72 | 43.85 | 41.15 | 41.17 | 2,486,386 | -2.49(-5.71%) |
Dec 21, 2018 | 43.62 | 44.72 | 43.43 | 43.66 | 5,886,843 | +0.04(+0.10%) |
Dec 20, 2018 | 43.66 | 44.27 | 43.03 | 43.62 | 4,426,672 | +0.00(+0.00%) |
Dec 19, 2018 | 43.80 | 44.13 | 43.25 | 43.62 | 3,496,842 | -0.06(-0.14%) |
Dec 18, 2018 | 44.08 | 44.49 | 43.54 | 43.68 | 2,665,458 | -0.18(-0.41%) |
Dec 17, 2018 | 45.19 | 45.36 | 43.71 | 43.86 | 3,496,235 | -1.27(-2.82%) |
Dec 14, 2018 | 45.64 | 45.93 | 45.06 | 45.13 | 2,637,559 | -0.50(-1.10%) |
Dec 13, 2018 | 44.96 | 45.73 | 44.96 | 45.64 | 2,223,441 | +0.64(+1.42%) |
Dec 12, 2018 | 45.41 | 45.64 | 44.94 | 45.00 | 2,186,818 | -0.37(-0.81%) |
Dec 11, 2018 | 45.41 | 45.55 | 44.96 | 45.36 | 2,248,665 | +0.02(+0.04%) |
Dec 10, 2018 | 45.20 | 45.45 | 44.52 | 45.35 | 2,541,070 | +0.18(+0.40%) |
Dec 07, 2018 | 45.20 | 45.44 | 44.68 | 45.17 | 2,904,515 | +0.02(+0.04%) |
Dec 06, 2018 | 45.12 | 45.22 | 44.07 | 45.15 | 4,114,547 | +0.29(+0.65%) |
Dec 04, 2018 | 44.73 | 45.53 | 44.73 | 44.86 | 2,747,951 | +0.19(+0.42%) |