Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.78 | 58.75 | 56.69 | 58.16 | 11,321,783 | +1.77(+3.14%) |
Nov 29, 2018 | 56.05 | 56.94 | 55.90 | 56.39 | 7,067,951 | -0.01(-0.02%) |
Nov 28, 2018 | 55.92 | 56.46 | 55.29 | 56.40 | 6,354,513 | +0.54(+0.96%) |
Nov 27, 2018 | 54.91 | 56.53 | 54.88 | 55.87 | 9,268,341 | +1.53(+2.82%) |
Nov 26, 2018 | 55.11 | 55.38 | 54.19 | 54.33 | 6,174,597 | -0.43(-0.79%) |
Nov 23, 2018 | 54.12 | 55.27 | 53.91 | 54.76 | 3,943,539 | +1.14(+2.13%) |
Nov 21, 2018 | 53.62 | 53.62 | 53.62 | 0 | +0.54(+1.01%) | |
Nov 20, 2018 | 53.27 | 54.10 | 52.96 | 53.09 | 5,869,653 | -0.75(-1.39%) |
Nov 19, 2018 | 53.65 | 54.22 | 53.42 | 53.83 | 5,854,644 | +0.28(+0.52%) |
Nov 16, 2018 | 53.47 | 53.67 | 52.60 | 53.56 | 7,013,554 | -0.19(-0.36%) |
Nov 15, 2018 | 53.81 | 53.90 | 52.69 | 53.75 | 7,274,019 | -0.32(-0.58%) |
Nov 14, 2018 | 54.54 | 55.15 | 53.85 | 54.06 | 5,778,286 | -0.37(-0.69%) |
Nov 13, 2018 | 54.73 | 55.49 | 54.41 | 54.44 | 6,266,487 | +0.11(+0.21%) |
Nov 12, 2018 | 54.23 | 54.79 | 53.84 | 54.32 | 4,753,154 | +0.05(+0.09%) |
Nov 09, 2018 | 54.45 | 54.81 | 54.02 | 54.27 | 6,326,863 | -0.08(-0.14%) |
Nov 08, 2018 | 54.22 | 54.57 | 53.54 | 54.35 | 4,331,980 | -0.06(-0.11%) |
Nov 07, 2018 | 53.47 | 54.85 | 53.31 | 54.41 | 7,519,900 | +1.26(+2.38%) |
Nov 06, 2018 | 53.37 | 53.53 | 52.45 | 53.14 | 6,244,909 | -0.22(-0.41%) |
Nov 05, 2018 | 53.34 | 53.68 | 52.89 | 53.36 | 5,467,996 | -0.07(-0.12%) |
Nov 02, 2018 | 53.79 | 54.30 | 52.97 | 53.43 | 6,815,001 | +0.08(+0.14%) |
Nov 01, 2018 | 52.30 | 53.54 | 52.17 | 53.36 | 6,723,184 | +1.25(+2.39%) |
Oct 31, 2018 | 52.95 | 53.44 | 52.06 | 52.11 | 9,137,271 | -0.37(-0.71%) |
Oct 30, 2018 | 50.83 | 52.57 | 50.82 | 52.48 | 7,904,444 | +1.62(+3.18%) |
Oct 29, 2018 | 51.56 | 52.15 | 50.04 | 50.86 | 11,364,333 | +0.13(+0.26%) |
Oct 26, 2018 | 50.76 | 51.59 | 49.64 | 50.73 | 10,054,713 | -0.41(-0.80%) |
Oct 25, 2018 | 48.95 | 51.37 | 48.90 | 51.14 | 9,635,307 | +2.09(+4.27%) |
Oct 24, 2018 | 50.94 | 51.03 | 48.91 | 49.04 | 7,099,289 | -1.85(-3.63%) |
Oct 23, 2018 | 50.75 | 51.08 | 49.54 | 50.89 | 8,066,216 | -0.75(-1.46%) |
Oct 22, 2018 | 50.97 | 51.82 | 50.75 | 51.64 | 6,484,908 | +0.81(+1.59%) |
Oct 19, 2018 | 50.58 | 51.01 | 50.23 | 50.83 | 5,240,886 | +0.25(+0.49%) |
Oct 18, 2018 | 51.69 | 51.70 | 50.42 | 50.58 | 6,166,615 | -1.11(-2.15%) |
Oct 17, 2018 | 52.30 | 52.63 | 51.13 | 51.70 | 9,646,226 | +1.13(+2.24%) |
Oct 16, 2018 | 49.57 | 50.67 | 49.53 | 50.57 | 7,018,400 | +1.21(+2.45%) |
Oct 15, 2018 | 49.51 | 49.98 | 49.28 | 49.36 | 6,821,314 | -0.20(-0.40%) |
Oct 12, 2018 | 50.04 | 50.18 | 48.90 | 49.56 | 10,164,156 | +0.54(+1.11%) |
Oct 11, 2018 | 49.03 | 50.08 | 48.24 | 49.01 | 16,686,742 | +1.69(+3.56%) |
Oct 10, 2018 | 48.30 | 48.39 | 47.30 | 47.33 | 13,739,024 | -1.09(-2.26%) |
Oct 09, 2018 | 50.01 | 50.39 | 48.33 | 48.42 | 8,701,346 | -1.22(-2.45%) |
Oct 08, 2018 | 49.86 | 50.18 | 49.14 | 49.64 | 5,771,071 | -0.53(-1.06%) |
Oct 05, 2018 | 51.17 | 51.28 | 50.02 | 50.18 | 5,904,688 | -0.82(-1.61%) |
Oct 04, 2018 | 51.65 | 51.82 | 50.50 | 50.99 | 8,067,580 | -0.72(-1.40%) |
Oct 03, 2018 | 52.36 | 52.56 | 51.65 | 51.72 | 7,316,233 | -0.35(-0.68%) |
Oct 02, 2018 | 52.78 | 52.94 | 51.61 | 52.07 | 9,037,224 | -1.82(-3.37%) |
Oct 01, 2018 | 55.21 | 55.35 | 53.62 | 53.89 | 6,133,773 | -1.17(-2.13%) |
Sep 28, 2018 | 55.22 | 55.48 | 54.78 | 55.06 | 4,876,005 | -0.16(-0.29%) |
Sep 27, 2018 | 55.05 | 55.77 | 55.05 | 55.22 | 4,093,983 | +0.47(+0.85%) |
Sep 26, 2018 | 54.65 | 55.17 | 54.44 | 54.75 | 5,573,770 | +0.39(+0.72%) |
Sep 25, 2018 | 54.69 | 54.79 | 53.70 | 54.36 | 4,868,716 | -0.30(-0.54%) |
Sep 24, 2018 | 56.33 | 56.33 | 54.40 | 54.66 | 6,974,096 | -2.09(-3.69%) |
Sep 21, 2018 | 55.64 | 57.34 | 55.59 | 56.75 | 12,536,829 | +1.41(+2.55%) |
Sep 20, 2018 | 55.41 | 55.66 | 55.13 | 55.34 | 3,621,073 | +0.22(+0.40%) |
Sep 19, 2018 | 55.09 | 55.48 | 54.98 | 55.13 | 3,595,286 | +0.07(+0.12%) |
Sep 18, 2018 | 55.10 | 55.50 | 54.19 | 55.06 | 3,935,436 | -0.12(-0.22%) |
Sep 17, 2018 | 55.02 | 55.56 | 55.02 | 55.18 | 4,143,044 | +0.03(+0.05%) |
Sep 14, 2018 | 54.99 | 55.53 | 54.87 | 55.15 | 3,622,868 | +0.10(+0.19%) |
Sep 13, 2018 | 54.64 | 55.46 | 54.64 | 55.05 | 3,744,482 | +0.41(+0.75%) |
Sep 12, 2018 | 55.55 | 55.58 | 54.42 | 54.64 | 5,373,506 | -0.84(-1.51%) |
Sep 11, 2018 | 54.58 | 55.65 | 54.42 | 55.48 | 4,954,872 | +0.68(+1.23%) |
Sep 10, 2018 | 54.32 | 54.97 | 54.10 | 54.80 | 4,090,911 | +0.67(+1.23%) |
Sep 07, 2018 | 53.39 | 54.92 | 53.02 | 54.14 | 6,625,313 | +0.40(+0.74%) |
Sep 06, 2018 | 54.47 | 54.76 | 53.49 | 53.74 | 8,001,434 | -0.73(-1.35%) |
Sep 05, 2018 | 56.17 | 56.74 | 54.22 | 54.47 | 9,966,871 | -1.59(-2.84%) |
Sep 04, 2018 | 55.70 | 56.34 | 55.64 | 56.06 | 5,268,730 | +0.38(+0.68%) |
Aug 31, 2018 | 55.68 | 55.68 | 55.68 | 0 | +0.04(+0.07%) | |
Aug 30, 2018 | 55.54 | 55.88 | 55.39 | 55.64 | 3,172,285 | -0.08(-0.14%) |
Aug 29, 2018 | 55.98 | 56.05 | 55.61 | 55.72 | 4,771,974 | -0.26(-0.46%) |
Aug 28, 2018 | 55.17 | 56.05 | 55.04 | 55.97 | 7,389,287 | +0.99(+1.80%) |
Aug 27, 2018 | 54.72 | 55.15 | 54.53 | 54.98 | 4,494,230 | +0.54(+1.00%) |
Aug 24, 2018 | 54.06 | 54.63 | 53.84 | 54.44 | 3,307,982 | +0.23(+0.42%) |
Aug 23, 2018 | 54.09 | 54.57 | 54.00 | 54.21 | 3,205,441 | +0.03(+0.05%) |
Aug 22, 2018 | 54.75 | 54.75 | 54.05 | 54.18 | 4,459,793 | -0.66(-1.20%) |
Aug 21, 2018 | 54.77 | 55.25 | 54.69 | 54.84 | 4,970,334 | +0.17(+0.31%) |
Aug 20, 2018 | 53.29 | 54.94 | 53.18 | 54.67 | 7,358,284 | +1.69(+3.18%) |
Aug 17, 2018 | 52.83 | 53.31 | 52.66 | 52.98 | 3,430,765 | +0.19(+0.36%) |
Aug 16, 2018 | 52.68 | 53.13 | 52.57 | 52.79 | 3,535,473 | +0.21(+0.40%) |
Aug 15, 2018 | 52.17 | 52.89 | 51.76 | 52.58 | 5,142,986 | +0.45(+0.86%) |
Aug 14, 2018 | 51.66 | 52.42 | 51.66 | 52.14 | 3,634,233 | +0.51(+1.00%) |
Aug 13, 2018 | 52.25 | 52.25 | 51.18 | 51.62 | 4,092,658 | -0.47(-0.90%) |
Aug 10, 2018 | 52.16 | 52.20 | 51.27 | 52.09 | 4,415,965 | -0.60(-1.14%) |
Aug 09, 2018 | 52.56 | 53.05 | 52.48 | 52.69 | 3,035,857 | +0.10(+0.20%) |
Aug 08, 2018 | 52.24 | 52.89 | 52.22 | 52.58 | 3,741,408 | +0.50(+0.97%) |
Aug 07, 2018 | 51.98 | 52.44 | 51.91 | 52.08 | 4,647,955 | +0.27(+0.51%) |
Aug 06, 2018 | 51.51 | 51.92 | 51.26 | 51.81 | 3,279,391 | +0.15(+0.30%) |
Aug 03, 2018 | 51.57 | 51.83 | 51.42 | 51.66 | 3,305,566 | +0.33(+0.65%) |
Aug 02, 2018 | 50.66 | 51.51 | 50.40 | 51.33 | 4,709,217 | +0.30(+0.60%) |
Aug 01, 2018 | 52.17 | 52.24 | 50.83 | 51.02 | 4,414,905 | -0.79(-1.53%) |
Jul 31, 2018 | 51.35 | 52.41 | 51.23 | 51.81 | 6,352,433 | +0.60(+1.17%) |
Jul 30, 2018 | 51.72 | 52.25 | 51.17 | 51.21 | 5,962,298 | -0.64(-1.23%) |
Jul 27, 2018 | 51.37 | 52.15 | 51.34 | 51.85 | 6,891,359 | +0.46(+0.89%) |
Jul 26, 2018 | 49.19 | 51.63 | 49.04 | 51.39 | 10,841,530 | +2.21(+4.49%) |
Jul 25, 2018 | 48.80 | 49.24 | 48.80 | 49.19 | 4,965,607 | +0.31(+0.64%) |
Jul 24, 2018 | 49.53 | 49.70 | 48.77 | 48.87 | 4,919,268 | -0.53(-1.07%) |
Jul 23, 2018 | 48.98 | 49.53 | 48.54 | 49.40 | 4,768,353 | +0.24(+0.48%) |
Jul 20, 2018 | 49.80 | 50.01 | 49.15 | 49.16 | 7,082,663 | -0.96(-1.91%) |
Jul 19, 2018 | 49.99 | 50.35 | 49.58 | 50.12 | 6,758,772 | +0.19(+0.38%) |
Jul 18, 2018 | 49.59 | 50.64 | 49.53 | 49.93 | 10,798,160 | +1.57(+3.25%) |
Jul 17, 2018 | 47.85 | 48.77 | 47.85 | 48.36 | 5,602,339 | +0.44(+0.93%) |
Jul 16, 2018 | 48.13 | 48.14 | 47.37 | 47.92 | 9,098,022 | -0.09(-0.20%) |
Jul 13, 2018 | 47.76 | 48.22 | 47.59 | 48.01 | 7,229,484 | +0.04(+0.08%) |
Jul 12, 2018 | 48.13 | 48.49 | 46.45 | 47.97 | 13,349,699 | +0.84(+1.79%) |
Jul 11, 2018 | 47.13 | 11,019,785 | -0.72(-1.50%) | |||
Jul 10, 2018 | 47.85 | 47.91 | 46.91 | 47.85 | 7,777,798 | +0.09(+0.18%) |
Jul 09, 2018 | 46.88 | 48.02 | 46.62 | 47.76 | 8,349,025 | +0.88(+1.88%) |
Jul 06, 2018 | 46.66 | 47.07 | 46.41 | 46.88 | 5,184,876 | +0.30(+0.65%) |
Jul 05, 2018 | 46.43 | 46.60 | 45.88 | 46.58 | 6,700,131 | +0.45(+0.98%) |
Jul 03, 2018 | 46.13 | 46.13 | 46.13 | 0 | -1.08(-2.28%) | |
Jul 02, 2018 | 46.57 | 47.43 | 46.25 | 47.21 | 8,777,092 | +0.36(+0.77%) |
Jun 29, 2018 | 47.10 | 47.58 | 46.82 | 46.85 | 7,089,283 | -0.25(-0.52%) |
Jun 28, 2018 | 47.11 | 47.29 | 46.38 | 47.09 | 7,266,803 | -0.09(-0.18%) |
Jun 27, 2018 | 48.26 | 48.40 | 47.00 | 47.18 | 9,555,048 | -1.12(-2.31%) |
Jun 26, 2018 | 48.73 | 48.81 | 48.15 | 48.29 | 5,086,816 | -0.23(-0.47%) |
Jun 25, 2018 | 49.44 | 49.74 | 47.96 | 48.52 | 7,981,568 | -1.33(-2.67%) |
Jun 22, 2018 | 50.59 | 51.06 | 49.57 | 49.85 | 11,686,579 | -0.96(-1.88%) |
Jun 21, 2018 | 50.88 | 51.36 | 50.50 | 50.81 | 5,083,116 | -0.10(-0.20%) |
Jun 20, 2018 | 51.06 | 51.62 | 50.79 | 50.91 | 4,802,313 | +0.06(+0.11%) |
Jun 19, 2018 | 51.38 | 51.48 | 50.42 | 50.86 | 6,165,962 | -0.96(-1.86%) |
Jun 18, 2018 | 51.76 | 52.06 | 51.35 | 51.82 | 6,170,469 | -0.36(-0.69%) |
Jun 15, 2018 | 52.18 | 51.92 | 52.18 | 8,592,367 | +0.26(+0.51%) | |
Jun 14, 2018 | 51.80 | 52.48 | 51.64 | 51.92 | 5,769,623 | +0.24(+0.46%) |
Jun 13, 2018 | 51.66 | 52.08 | 51.42 | 51.68 | 4,635,019 | +0.09(+0.18%) |
Jun 12, 2018 | 51.86 | 51.86 | 51.05 | 51.58 | 5,555,719 | -0.32(-0.62%) |
Jun 11, 2018 | 51.41 | 52.80 | 51.29 | 51.91 | 7,191,725 | +0.76(+1.48%) |
Jun 08, 2018 | 50.18 | 51.20 | 50.18 | 51.15 | 6,195,297 | +0.60(+1.18%) |
Jun 07, 2018 | 50.98 | 51.13 | 50.01 | 50.55 | 7,252,196 | -0.67(-1.31%) |
Jun 06, 2018 | 51.36 | 51.23 | 11,447,300 | -0.47(-0.91%) | ||
Jun 05, 2018 | 51.97 | 52.01 | 51.34 | 51.70 | 5,252,713 | -0.49(-0.94%) |
Jun 04, 2018 | 51.80 | 52.41 | 51.49 | 52.19 | 4,729,383 | +0.73(+1.41%) |
Jun 01, 2018 | 51.46 | 51.76 | 51.13 | 51.46 | 4,566,014 | +0.35(+0.68%) |
May 31, 2018 | 51.46 | 51.86 | 51.01 | 51.11 | 5,673,883 | -0.25(-0.48%) |
May 30, 2018 | 51.53 | 51.74 | 50.75 | 51.36 | 4,388,074 | +0.08(+0.15%) |
May 29, 2018 | 52.38 | 52.57 | 50.89 | 51.28 | 6,920,829 | -1.55(-2.94%) |
May 25, 2018 | 52.83 | 52.83 | 52.83 | 0 | +1.39(+2.70%) | |
May 24, 2018 | 50.62 | 51.60 | 50.62 | 51.44 | 5,553,092 | +0.95(+1.87%) |
May 23, 2018 | 50.32 | 50.55 | 50.10 | 50.50 | 3,904,229 | -0.11(-0.22%) |
May 22, 2018 | 51.42 | 52.00 | 50.52 | 50.61 | 5,227,817 | -0.44(-0.85%) |
May 21, 2018 | 50.37 | 51.40 | 50.35 | 51.05 | 5,724,775 | +0.97(+1.95%) |
May 18, 2018 | 50.13 | 50.34 | 49.94 | 50.07 | 6,153,511 | -0.14(-0.28%) |
May 17, 2018 | 50.52 | 51.04 | 50.12 | 50.21 | 6,418,533 | -0.36(-0.71%) |
May 16, 2018 | 49.56 | 51.06 | 49.56 | 50.57 | 7,399,637 | +1.05(+2.12%) |
May 15, 2018 | 49.15 | 49.85 | 48.95 | 49.52 | 6,950,625 | +0.26(+0.54%) |
May 14, 2018 | 50.02 | 50.36 | 49.03 | 49.26 | 11,068,071 | -0.77(-1.53%) |
May 11, 2018 | 49.17 | 50.19 | 49.06 | 50.02 | 8,259,740 | +0.79(+1.61%) |
May 10, 2018 | 48.75 | 49.48 | 48.53 | 49.23 | 8,027,043 | +0.70(+1.45%) |
May 09, 2018 | 49.04 | 49.15 | 48.37 | 48.53 | 8,939,830 | -0.70(-1.43%) |
May 08, 2018 | 48.94 | 49.88 | 48.84 | 49.23 | 6,766,704 | +0.44(+0.91%) |
May 07, 2018 | 49.26 | 49.26 | 48.38 | 48.79 | 6,441,987 | -0.41(-0.84%) |
May 04, 2018 | 48.49 | 49.34 | 48.49 | 49.20 | 4,824,441 | +0.52(+1.06%) |
May 03, 2018 | 48.90 | 48.99 | 48.03 | 48.69 | 7,533,672 | -0.54(-1.09%) |
May 02, 2018 | 49.64 | 49.98 | 49.15 | 49.22 | 5,470,767 | -0.36(-0.72%) |
May 01, 2018 | 49.14 | 49.68 | 48.74 | 49.58 | 7,232,720 | +0.49(+1.00%) |
Apr 30, 2018 | 50.34 | 50.55 | 49.09 | 49.09 | 8,691,228 | -1.20(-2.39%) |
Apr 27, 2018 | 50.08 | 50.48 | 49.91 | 50.29 | 6,062,409 | +0.35(+0.70%) |
Apr 26, 2018 | 50.67 | 50.80 | 49.62 | 49.95 | 12,899,840 | -1.43(-2.78%) |
Apr 25, 2018 | 50.71 | 51.67 | 50.02 | 51.37 | 7,680,224 | +0.79(+1.56%) |
Apr 24, 2018 | 51.49 | 51.99 | 49.93 | 50.58 | 8,143,122 | -0.75(-1.46%) |
Apr 23, 2018 | 52.43 | 52.46 | 50.92 | 51.34 | 5,702,224 | -0.74(-1.43%) |
Apr 20, 2018 | 51.92 | 52.47 | 51.85 | 52.08 | 7,920,539 | +0.31(+0.60%) |
Apr 19, 2018 | 51.74 | 51.92 | 51.29 | 51.77 | 5,550,187 | -0.13(-0.25%) |
Apr 18, 2018 | 51.71 | 52.66 | 51.44 | 51.90 | 7,982,468 | +0.62(+1.21%) |
Apr 17, 2018 | 51.70 | 51.89 | 50.79 | 51.28 | 7,849,095 | +0.23(+0.46%) |
Apr 16, 2018 | 50.08 | 51.54 | 50.07 | 51.05 | 10,095,545 | +1.30(+2.61%) |
Apr 13, 2018 | 50.41 | 51.18 | 49.35 | 49.75 | 10,558,828 | -0.06(-0.11%) |
Apr 12, 2018 | 49.45 | 50.41 | 48.84 | 49.80 | 13,523,866 | +1.42(+2.93%) |
Apr 11, 2018 | 48.88 | 49.39 | 48.28 | 48.38 | 8,292,187 | -0.84(-1.70%) |
Apr 10, 2018 | 50.15 | 50.18 | 48.34 | 49.22 | 13,071,782 | -0.19(-0.38%) |
Apr 09, 2018 | 50.16 | 50.48 | 49.33 | 49.41 | 6,572,133 | -0.46(-0.92%) |
Apr 06, 2018 | 50.62 | 51.05 | 49.36 | 49.87 | 7,359,855 | -1.09(-2.14%) |
Apr 05, 2018 | 51.05 | 51.21 | 50.48 | 50.96 | 4,697,608 | +0.33(+0.65%) |
Apr 04, 2018 | 49.63 | 50.74 | 49.45 | 50.63 | 6,784,466 | +0.13(+0.26%) |
Apr 03, 2018 | 49.34 | 50.54 | 49.14 | 50.50 | 7,208,217 | +1.66(+3.41%) |
Apr 02, 2018 | 51.32 | 51.36 | 47.90 | 48.84 | 10,880,271 | -2.69(-5.22%) |
Mar 29, 2018 | 51.52 | 51.52 | 51.52 | 0 | +0.83(+1.63%) | |
Mar 28, 2018 | 51.20 | 51.58 | 50.50 | 50.70 | 7,950,091 | -0.31(-0.61%) |
Mar 27, 2018 | 51.99 | 52.15 | 50.73 | 51.01 | 7,126,792 | -0.75(-1.45%) |
Mar 26, 2018 | 51.30 | 51.96 | 50.83 | 51.76 | 6,179,040 | +1.09(+2.15%) |
Mar 23, 2018 | 51.50 | 51.90 | 50.61 | 50.67 | 7,788,287 | -0.72(-1.41%) |
Mar 22, 2018 | 52.17 | 52.64 | 51.36 | 51.39 | 7,052,549 | -1.20(-2.29%) |
Mar 21, 2018 | 52.16 | 52.98 | 51.47 | 52.60 | 9,907,864 | -0.52(-0.97%) |
Mar 20, 2018 | 52.79 | 53.32 | 52.60 | 53.11 | 4,641,761 | +0.51(+0.96%) |
Mar 19, 2018 | 53.15 | 53.33 | 52.20 | 52.61 | 6,511,265 | -0.69(-1.29%) |
Mar 16, 2018 | 53.08 | 53.87 | 53.05 | 53.29 | 6,964,090 | +0.33(+0.62%) |
Mar 15, 2018 | 53.08 | 53.16 | 52.46 | 52.96 | 4,538,271 | +0.18(+0.34%) |
Mar 14, 2018 | 53.23 | 53.83 | 52.65 | 52.78 | 7,613,412 | -0.41(-0.78%) |
Mar 13, 2018 | 52.98 | 53.59 | 52.14 | 53.20 | 9,720,048 | +0.40(+0.77%) |
Mar 12, 2018 | 52.88 | 53.09 | 52.24 | 52.79 | 6,741,717 | +0.07(+0.12%) |
Mar 09, 2018 | 51.65 | 52.73 | 51.31 | 52.73 | 7,420,713 | +1.36(+2.65%) |
Mar 08, 2018 | 50.73 | 51.71 | 50.63 | 51.36 | 7,129,923 | +1.04(+2.07%) |
Mar 07, 2018 | 49.95 | 50.32 | 4,823,116 | -0.29(-0.58%) | ||
Mar 06, 2018 | 50.69 | 50.87 | 50.27 | 50.61 | 4,944,460 | +0.05(+0.09%) |
Mar 05, 2018 | 49.74 | 50.84 | 49.43 | 50.57 | 6,344,129 | +0.50(+1.00%) |
Mar 02, 2018 | 49.62 | 50.22 | 48.70 | 50.07 | 7,298,000 | -0.08(-0.17%) |
Mar 01, 2018 | 50.64 | 51.67 | 49.83 | 50.15 | 8,378,795 | -0.52(-1.02%) |
Feb 28, 2018 | 50.64 | 51.23 | 50.16 | 50.67 | 6,723,006 | +0.26(+0.52%) |
Feb 27, 2018 | 51.32 | 51.71 | 50.32 | 50.41 | 6,359,301 | -1.01(-1.96%) |
Feb 26, 2018 | 51.34 | 51.52 | 50.53 | 51.41 | 7,869,105 | +1.16(+2.30%) |
Feb 23, 2018 | 49.63 | 50.27 | 49.47 | 50.26 | 4,542,544 | +0.86(+1.73%) |
Feb 22, 2018 | 49.31 | 49.40 | 5,211,168 | -0.29(-0.58%) | ||
Feb 21, 2018 | 49.23 | 50.84 | 49.14 | 49.69 | 8,130,864 | +0.64(+1.32%) |
Feb 20, 2018 | 49.10 | 49.73 | 48.88 | 49.04 | 7,189,166 | -0.36(-0.72%) |
Feb 16, 2018 | 49.40 | 49.40 | 49.40 | 0 | -0.09(-0.19%) | |
Feb 15, 2018 | 49.67 | 48.78 | 49.49 | 5,218,711 | +0.70(+1.44%) | |
Feb 14, 2018 | 48.50 | 49.14 | 48.37 | 48.79 | 8,342,747 | +0.03(+0.06%) |
Feb 13, 2018 | 48.76 | 8,794,146 | +0.11(+0.23%) | |||
Feb 12, 2018 | 47.87 | 49.06 | 47.41 | 48.65 | 11,350,085 | +1.49(+3.15%) |
Feb 09, 2018 | 48.56 | 48.60 | 45.35 | 47.16 | 20,385,310 | -0.72(-1.50%) |
Feb 08, 2018 | 50.33 | 50.38 | 47.86 | 47.88 | 13,042,297 | -2.45(-4.87%) |
Feb 07, 2018 | 49.38 | 50.77 | 49.35 | 50.33 | 9,621,093 | +0.70(+1.41%) |
Feb 06, 2018 | 48.48 | 50.00 | 47.91 | 49.63 | 13,096,331 | -0.12(-0.24%) |
Feb 05, 2018 | 50.47 | 51.11 | 49.10 | 49.75 | 10,071,617 | -1.30(-2.54%) |
Feb 02, 2018 | 52.42 | 52.59 | 50.98 | 51.05 | 9,589,598 | -1.68(-3.19%) |
Feb 01, 2018 | 52.82 | 53.44 | 52.35 | 52.73 | 5,876,373 | -0.33(-0.62%) |
Jan 31, 2018 | 52.62 | 53.53 | 52.57 | 53.06 | 9,200,140 | +0.61(+1.16%) |
Jan 30, 2018 | 51.97 | 52.85 | 51.80 | 52.45 | 7,517,948 | +0.34(+0.65%) |
Jan 29, 2018 | 51.41 | 52.51 | 51.41 | 52.12 | 9,394,812 | +0.47(+0.90%) |
Jan 26, 2018 | 51.70 | 52.25 | 51.25 | 51.65 | 10,090,856 | +0.42(+0.82%) |
Jan 25, 2018 | 53.28 | 53.41 | 50.93 | 51.23 | 19,665,866 | -1.86(-3.50%) |
Jan 24, 2018 | 52.75 | 53.41 | 51.93 | 53.09 | 22,708,630 | -2.93(-5.22%) |
Jan 23, 2018 | 56.17 | 56.34 | 55.53 | 56.01 | 7,853,061 | -0.19(-0.33%) |
Jan 22, 2018 | 55.99 | 56.23 | 55.51 | 56.20 | 7,534,319 | +0.11(+0.20%) |
Jan 19, 2018 | 55.79 | 56.10 | 55.22 | 56.09 | 6,625,279 | +0.52(+0.94%) |
Jan 18, 2018 | 55.89 | 56.13 | 55.36 | 55.57 | 6,254,440 | -0.25(-0.45%) |
Jan 17, 2018 | 55.73 | 56.23 | 55.58 | 55.82 | 6,513,511 | +0.35(+0.62%) |
Jan 16, 2018 | 56.27 | 56.82 | 55.05 | 55.47 | 12,923,976 | -0.45(-0.80%) |
Jan 12, 2018 | 55.92 | 55.92 | 55.92 | 0 | +1.22(+2.24%) | |
Jan 11, 2018 | 53.37 | 55.33 | 52.58 | 54.70 | 27,721,146 | +2.49(+4.76%) |
Jan 10, 2018 | 51.16 | 52.29 | 51.14 | 52.21 | 13,155,898 | +1.58(+3.12%) |
Jan 09, 2018 | 51.22 | 51.61 | 50.36 | 50.63 | 11,094,418 | -0.48(-0.93%) |
Jan 08, 2018 | 52.27 | 52.37 | 50.93 | 51.11 | 10,327,501 | -1.21(-2.30%) |
Jan 05, 2018 | 52.08 | 52.38 | 51.78 | 52.31 | 5,554,170 | +0.26(+0.50%) |
Jan 04, 2018 | 52.09 | 52.21 | 51.34 | 52.05 | 9,654,922 | +0.00(+0.00%) |
Jan 03, 2018 | 52.78 | 52.90 | 51.48 | 52.05 | 9,983,673 | -0.98(-1.85%) |
Jan 02, 2018 | 52.61 | 53.03 | 52.44 | 53.03 | 5,667,718 | +0.69(+1.32%) |
Dec 29, 2017 | 52.34 | 52.34 | 52.34 | 0 | -0.33(-0.62%) | |
Dec 28, 2017 | 52.51 | 52.82 | 52.33 | 52.67 | 3,907,060 | +0.21(+0.41%) |
Dec 27, 2017 | 52.69 | 52.74 | 52.34 | 52.45 | 4,029,704 | -0.29(-0.55%) |
Dec 26, 2017 | 52.25 | 53.07 | 52.23 | 52.74 | 3,505,476 | +0.37(+0.71%) |
Dec 22, 2017 | 52.50 | 52.55 | 52.22 | 52.37 | 4,163,830 | +0.00(+0.00%) |
Dec 21, 2017 | 52.80 | 53.13 | 52.25 | 52.37 | 8,776,258 | -0.18(-0.34%) |
Dec 20, 2017 | 52.34 | 52.91 | 52.04 | 52.55 | 7,737,702 | +0.44(+0.84%) |
Dec 19, 2017 | 52.53 | 52.70 | 51.87 | 52.11 | 6,894,498 | -0.30(-0.57%) |
Dec 18, 2017 | 52.83 | 53.06 | 52.23 | 52.41 | 9,272,213 | -0.03(-0.05%) |
Dec 15, 2017 | 51.77 | 52.80 | 51.74 | 52.43 | 15,384,062 | +0.79(+1.54%) |
Dec 14, 2017 | 51.29 | 51.97 | 50.40 | 51.64 | 14,514,053 | +1.51(+3.02%) |
Dec 13, 2017 | 50.29 | 50.29 | 49.66 | 50.13 | 6,712,764 | +0.01(+0.02%) |
Dec 12, 2017 | 50.12 | 51.21 | 50.04 | 50.12 | 6,383,937 | -0.70(-1.38%) |
Dec 11, 2017 | 50.21 | 51.28 | 50.00 | 50.82 | 7,781,788 | +0.85(+1.70%) |
Dec 08, 2017 | 49.97 | 51.05 | 49.88 | 49.97 | 7,107,026 | +0.05(+0.09%) |
Dec 07, 2017 | 48.60 | 49.92 | 48.53 | 49.92 | 7,611,368 | +1.04(+2.12%) |
Dec 06, 2017 | 48.80 | 49.33 | 48.69 | 48.88 | 4,471,266 | -0.08(-0.17%) |
Dec 05, 2017 | 49.39 | 49.70 | 48.90 | 48.97 | 5,922,515 | -0.49(-0.98%) |
Dec 04, 2017 | 49.79 | 50.59 | 49.13 | 49.45 | 9,486,444 | +0.79(+1.63%) |