Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.52 | 47.78 | 47.19 | 47.58 | 859,700 | +0.16(+0.34%) |
Dec 28, 2018 | 47.56 | 47.76 | 46.70 | 47.42 | 1,560,000 | +0.16(+0.34%) |
Dec 27, 2018 | 46.22 | 47.26 | 45.58 | 47.26 | 1,444,642 | +0.69(+1.48%) |
Dec 26, 2018 | 45.82 | 46.58 | 45.38 | 46.57 | 1,087,224 | +0.82(+1.79%) |
Dec 24, 2018 | 46.03 | 46.78 | 45.42 | 45.75 | 1,012,900 | -0.23(-0.50%) |
Dec 21, 2018 | 45.80 | 46.63 | 45.60 | 45.98 | 2,662,600 | +0.09(+0.20%) |
Dec 20, 2018 | 45.68 | 46.30 | 45.15 | 45.89 | 1,962,665 | +0.29(+0.64%) |
Dec 19, 2018 | 46.35 | 46.84 | 45.32 | 45.60 | 1,496,037 | -0.53(-1.15%) |
Dec 18, 2018 | 45.98 | 46.68 | 45.68 | 46.13 | 1,353,708 | +0.24(+0.52%) |
Dec 17, 2018 | 47.02 | 47.02 | 45.66 | 45.89 | 1,853,379 | -1.17(-2.49%) |
Dec 14, 2018 | 46.91 | 47.59 | 46.62 | 47.06 | 921,000 | -0.45(-0.95%) |
Dec 13, 2018 | 46.49 | 47.56 | 46.29 | 47.51 | 1,149,786 | +0.99(+2.13%) |
Dec 12, 2018 | 47.00 | 47.28 | 46.47 | 46.52 | 967,427 | +0.08(+0.17%) |
Dec 11, 2018 | 46.76 | 47.20 | 46.36 | 46.44 | 745,769 | +0.05(+0.11%) |
Dec 10, 2018 | 45.97 | 46.57 | 45.29 | 46.39 | 1,057,266 | +0.46(+1.00%) |
Dec 07, 2018 | 46.72 | 47.30 | 45.62 | 45.93 | 1,578,900 | -0.86(-1.84%) |
Dec 06, 2018 | 46.66 | 47.36 | 45.74 | 46.79 | 1,928,718 | +0.13(+0.28%) |
Dec 04, 2018 | 49.32 | 49.32 | 46.57 | 46.66 | 2,287,200 | -2.34(-4.78%) |
Dec 03, 2018 | 48.06 | 49.03 | 47.73 | 49.00 | 1,151,994 | +1.28(+2.68%) |
Nov 30, 2018 | 48.15 | 48.47 | 47.44 | 47.72 | 2,579,600 | -0.58(-1.20%) |
Nov 29, 2018 | 48.67 | 48.91 | 48.06 | 48.30 | 1,029,978 | -0.37(-0.76%) |
Nov 28, 2018 | 47.86 | 48.70 | 47.70 | 48.67 | 1,236,093 | +1.02(+2.14%) |
Nov 27, 2018 | 46.72 | 47.71 | 46.55 | 47.65 | 1,308,796 | +0.96(+2.06%) |
Nov 26, 2018 | 47.01 | 47.01 | 46.20 | 46.69 | 977,727 | +0.01(+0.02%) |
Nov 23, 2018 | 46.36 | 47.10 | 46.35 | 46.68 | 467,500 | +0.28(+0.60%) |
Nov 21, 2018 | 46.40 | 46.40 | 46.40 | 0 | -0.41(-0.88%) | |
Nov 20, 2018 | 47.17 | 47.52 | 46.67 | 46.81 | 1,058,189 | -0.67(-1.41%) |
Nov 19, 2018 | 48.68 | 48.75 | 47.24 | 47.48 | 1,165,454 | -1.09(-2.24%) |
Nov 16, 2018 | 47.93 | 49.18 | 47.93 | 48.57 | 1,234,400 | +0.54(+1.12%) |
Nov 15, 2018 | 47.04 | 48.06 | 46.86 | 48.03 | 1,037,627 | +0.85(+1.80%) |
Nov 14, 2018 | 47.79 | 47.92 | 46.98 | 47.18 | 933,840 | -0.42(-0.88%) |
Nov 13, 2018 | 48.40 | 48.40 | 47.44 | 47.60 | 1,021,623 | -0.68(-1.41%) |
Nov 12, 2018 | 48.74 | 49.10 | 48.10 | 48.28 | 921,666 | -0.64(-1.31%) |
Nov 09, 2018 | 48.68 | 49.05 | 48.48 | 48.92 | 698,600 | +0.16(+0.33%) |
Nov 08, 2018 | 49.36 | 49.36 | 48.52 | 48.76 | 915,784 | -0.59(-1.20%) |
Nov 07, 2018 | 48.90 | 49.40 | 48.45 | 49.35 | 621,603 | +0.68(+1.40%) |
Nov 06, 2018 | 47.78 | 48.71 | 47.78 | 48.67 | 1,036,257 | +0.80(+1.67%) |
Nov 05, 2018 | 47.36 | 48.05 | 47.19 | 47.87 | 2,311,430 | +0.62(+1.31%) |
Nov 02, 2018 | 47.22 | 48.27 | 47.07 | 47.25 | 1,397,700 | +0.10(+0.21%) |
Nov 01, 2018 | 46.43 | 47.48 | 46.41 | 47.15 | 1,796,061 | +0.81(+1.75%) |
Oct 31, 2018 | 46.84 | 47.31 | 46.29 | 46.34 | 1,922,537 | -0.18(-0.39%) |
Oct 30, 2018 | 46.34 | 46.57 | 45.82 | 46.52 | 1,338,373 | +0.33(+0.71%) |
Oct 29, 2018 | 47.13 | 47.59 | 45.69 | 46.19 | 2,651,979 | -0.42(-0.90%) |
Oct 26, 2018 | 46.44 | 47.25 | 45.94 | 46.61 | 1,559,300 | -0.25(-0.53%) |
Oct 25, 2018 | 46.23 | 47.34 | 46.02 | 46.86 | 1,069,138 | +0.68(+1.47%) |
Oct 24, 2018 | 47.13 | 47.15 | 46.12 | 46.18 | 980,467 | -0.88(-1.87%) |
Oct 23, 2018 | 46.85 | 47.49 | 46.16 | 47.06 | 1,220,658 | -0.61(-1.28%) |
Oct 22, 2018 | 48.00 | 48.39 | 47.57 | 47.67 | 1,637,482 | -0.42(-0.87%) |
Oct 19, 2018 | 47.87 | 48.50 | 47.87 | 48.09 | 984,100 | +0.61(+1.28%) |
Oct 18, 2018 | 47.76 | 48.13 | 47.25 | 47.48 | 1,357,759 | -0.42(-0.88%) |
Oct 17, 2018 | 48.23 | 48.58 | 47.64 | 47.90 | 1,417,214 | -0.35(-0.73%) |
Oct 16, 2018 | 47.05 | 48.42 | 47.05 | 48.25 | 1,144,567 | +1.34(+2.86%) |
Oct 15, 2018 | 46.56 | 47.57 | 46.41 | 46.91 | 1,642,568 | +0.32(+0.69%) |
Oct 12, 2018 | 46.36 | 47.11 | 46.25 | 46.59 | 1,793,400 | +0.84(+1.84%) |
Oct 11, 2018 | 47.32 | 47.56 | 45.63 | 45.75 | 2,535,065 | -1.51(-3.20%) |
Oct 10, 2018 | 49.99 | 49.99 | 47.11 | 47.26 | 1,893,699 | -2.91(-5.80%) |
Oct 09, 2018 | 49.65 | 50.38 | 49.57 | 50.17 | 1,092,417 | +0.43(+0.86%) |
Oct 08, 2018 | 49.77 | 50.16 | 49.51 | 49.74 | 789,221 | +0.05(+0.10%) |
Oct 05, 2018 | 49.76 | 50.09 | 49.51 | 49.69 | 759,100 | -0.12(-0.24%) |
Oct 04, 2018 | 50.38 | 50.48 | 49.43 | 49.81 | 787,928 | -0.40(-0.80%) |
Oct 03, 2018 | 51.36 | 51.37 | 50.12 | 50.21 | 1,589,410 | -0.81(-1.59%) |
Oct 02, 2018 | 51.25 | 51.43 | 50.90 | 51.02 | 1,331,135 | -0.08(-0.16%) |
Oct 01, 2018 | 50.78 | 51.30 | 50.50 | 51.10 | 862,223 | +0.55(+1.09%) |
Sep 28, 2018 | 50.77 | 50.78 | 50.36 | 50.55 | 2,112,500 | -0.14(-0.28%) |
Sep 27, 2018 | 50.04 | 51.27 | 49.91 | 50.69 | 1,086,880 | +0.20(+0.40%) |
Sep 26, 2018 | 50.41 | 50.81 | 50.16 | 50.49 | 1,769,403 | +0.32(+0.64%) |
Sep 25, 2018 | 49.62 | 50.47 | 49.62 | 50.17 | 2,159,412 | +0.55(+1.11%) |
Sep 24, 2018 | 50.37 | 50.37 | 49.04 | 49.62 | 1,395,022 | -0.66(-1.31%) |
Sep 21, 2018 | 49.08 | 50.45 | 49.08 | 50.28 | 18,601,000 | +0.99(+2.01%) |
Sep 20, 2018 | 48.81 | 49.34 | 48.67 | 49.29 | 2,151,360 | +0.87(+1.80%) |
Sep 19, 2018 | 48.62 | 49.21 | 48.24 | 48.42 | 1,763,097 | -0.22(-0.45%) |
Sep 18, 2018 | 49.30 | 49.30 | 47.85 | 48.64 | 1,819,978 | -0.46(-0.94%) |
Sep 17, 2018 | 49.88 | 49.94 | 48.76 | 49.10 | 2,257,047 | -0.78(-1.56%) |
Sep 14, 2018 | 50.29 | 50.52 | 49.77 | 49.88 | 1,797,800 | -0.39(-0.78%) |
Sep 13, 2018 | 50.77 | 50.77 | 50.07 | 50.27 | 2,568,764 | -0.40(-0.79%) |
Sep 12, 2018 | 50.83 | 51.23 | 50.63 | 50.67 | 1,985,513 | -0.12(-0.24%) |
Sep 11, 2018 | 50.52 | 50.86 | 49.93 | 50.79 | 2,335,703 | +0.08(+0.16%) |
Sep 10, 2018 | 53.47 | 53.65 | 50.45 | 50.71 | 3,449,461 | -3.31(-6.13%) |
Sep 07, 2018 | 53.66 | 54.18 | 53.22 | 54.02 | 800,900 | +0.26(+0.48%) |
Sep 06, 2018 | 52.84 | 53.94 | 52.62 | 53.76 | 809,047 | +0.82(+1.55%) |
Sep 05, 2018 | 52.68 | 52.98 | 52.19 | 52.94 | 1,119,277 | +0.19(+0.36%) |
Sep 04, 2018 | 51.85 | 52.83 | 51.53 | 52.75 | 1,088,628 | +0.53(+1.01%) |
Aug 31, 2018 | 52.22 | 52.22 | 52.22 | 0 | +0.56(+1.08%) | |
Aug 30, 2018 | 52.07 | 52.07 | 51.25 | 51.66 | 1,268,977 | -0.72(-1.37%) |
Aug 29, 2018 | 52.76 | 54.65 | 51.68 | 52.38 | 1,435,994 | +0.05(+0.10%) |
Aug 28, 2018 | 52.64 | 53.16 | 52.10 | 52.33 | 1,157,963 | -0.31(-0.59%) |
Aug 27, 2018 | 53.45 | 53.59 | 52.57 | 52.64 | 1,204,127 | -0.76(-1.42%) |
Aug 24, 2018 | 52.90 | 53.52 | 52.71 | 53.40 | 638,200 | +0.56(+1.06%) |
Aug 23, 2018 | 53.04 | 53.28 | 52.32 | 52.84 | 895,217 | -0.37(-0.70%) |
Aug 22, 2018 | 53.16 | 53.41 | 52.71 | 53.21 | 605,392 | -0.02(-0.04%) |
Aug 21, 2018 | 53.55 | 53.69 | 53.12 | 53.23 | 663,637 | -0.37(-0.69%) |
Aug 20, 2018 | 53.65 | 53.98 | 53.30 | 53.60 | 701,227 | +0.03(+0.06%) |
Aug 17, 2018 | 52.97 | 53.72 | 52.94 | 53.57 | 734,500 | +0.67(+1.27%) |
Aug 16, 2018 | 53.56 | 53.87 | 52.80 | 52.90 | 807,667 | -0.55(-1.03%) |
Aug 15, 2018 | 53.26 | 53.84 | 52.76 | 53.45 | 918,913 | -0.20(-0.37%) |
Aug 14, 2018 | 53.43 | 53.94 | 53.40 | 53.65 | 643,125 | +0.42(+0.79%) |
Aug 13, 2018 | 53.37 | 53.48 | 52.80 | 53.23 | 462,468 | -0.02(-0.04%) |
Aug 10, 2018 | 53.45 | 53.65 | 53.04 | 53.25 | 657,600 | -0.38(-0.71%) |
Aug 09, 2018 | 53.53 | 53.85 | 53.35 | 53.63 | 566,390 | +0.27(+0.51%) |
Aug 08, 2018 | 53.54 | 53.76 | 53.22 | 53.36 | 469,006 | -0.19(-0.35%) |
Aug 07, 2018 | 53.50 | 53.74 | 52.81 | 53.55 | 684,997 | -0.01(-0.02%) |
Aug 06, 2018 | 53.93 | 54.16 | 53.37 | 53.56 | 880,030 | -0.43(-0.80%) |
Aug 03, 2018 | 53.36 | 54.16 | 53.12 | 53.99 | 681,200 | +0.83(+1.56%) |
Aug 02, 2018 | 53.01 | 53.28 | 52.48 | 53.16 | 871,300 | +0.22(+0.42%) |
Aug 01, 2018 | 52.92 | 53.41 | 52.62 | 52.94 | 861,087 | -0.28(-0.53%) |
Jul 31, 2018 | 53.04 | 53.35 | 52.83 | 53.22 | 1,678,755 | +0.49(+0.93%) |
Jul 30, 2018 | 53.46 | 53.70 | 52.68 | 52.73 | 1,090,486 | -0.90(-1.68%) |
Jul 27, 2018 | 54.18 | 54.30 | 53.40 | 53.63 | 903,300 | -0.37(-0.69%) |
Jul 26, 2018 | 55.00 | 55.08 | 53.83 | 54.00 | 1,354,344 | -0.86(-1.57%) |
Jul 25, 2018 | 52.77 | 54.99 | 52.77 | 54.86 | 2,014,842 | +1.88(+3.55%) |
Jul 24, 2018 | 52.70 | 53.03 | 52.46 | 52.98 | 1,127,087 | +0.28(+0.53%) |
Jul 23, 2018 | 52.72 | 53.17 | 52.24 | 52.70 | 972,874 | +0.11(+0.21%) |
Jul 20, 2018 | 52.38 | 52.75 | 52.22 | 52.59 | 844,669 | +0.25(+0.48%) |
Jul 19, 2018 | 51.87 | 52.66 | 51.65 | 52.34 | 707,849 | +0.41(+0.79%) |
Jul 18, 2018 | 52.52 | 52.84 | 51.62 | 51.93 | 1,158,696 | -0.71(-1.35%) |
Jul 17, 2018 | 52.00 | 52.88 | 51.72 | 52.64 | 1,517,861 | +1.47(+2.87%) |
Jul 16, 2018 | 51.20 | 51.75 | 50.93 | 51.17 | 2,140,334 | +0.15(+0.29%) |
Jul 13, 2018 | 50.91 | 51.36 | 50.62 | 51.02 | 1,072,669 | +0.23(+0.45%) |
Jul 12, 2018 | 50.98 | 51.15 | 50.64 | 50.79 | 1,158,454 | +0.16(+0.32%) |
Jul 11, 2018 | 50.73 | 51.11 | 50.42 | 50.63 | 888,243 | -0.12(-0.24%) |
Jul 10, 2018 | 51.00 | 51.04 | 50.22 | 50.75 | 1,573,063 | -0.15(-0.29%) |
Jul 09, 2018 | 50.41 | 51.22 | 50.20 | 50.90 | 1,041,845 | +0.46(+0.91%) |
Jul 06, 2018 | 50.31 | 51.10 | 50.15 | 50.44 | 1,745,793 | -0.11(-0.22%) |
Jul 05, 2018 | 49.29 | 50.59 | 49.26 | 50.55 | 1,826,850 | +1.53(+3.12%) |
Jul 03, 2018 | 49.02 | 49.02 | 49.02 | 0 | -0.23(-0.47%) | |
Jul 02, 2018 | 48.90 | 49.84 | 48.69 | 49.25 | 1,363,397 | +0.24(+0.49%) |
Jun 29, 2018 | 49.56 | 48.73 | 49.01 | 1,753,003 | -0.26(-0.53%) | |
Jun 28, 2018 | 49.01 | 49.71 | 48.60 | 49.27 | 1,752,170 | +0.60(+1.23%) |
Jun 27, 2018 | 48.55 | 49.21 | 48.30 | 48.67 | 1,782,075 | -0.13(-0.27%) |
Jun 26, 2018 | 48.25 | 49.31 | 48.25 | 48.80 | 1,810,546 | +0.50(+1.04%) |
Jun 25, 2018 | 49.34 | 49.34 | 47.89 | 48.30 | 1,836,006 | -1.51(-3.03%) |
Jun 22, 2018 | 50.26 | 50.61 | 49.72 | 49.81 | 3,825,229 | -0.17(-0.34%) |
Jun 21, 2018 | 50.50 | 50.98 | 49.65 | 49.98 | 1,891,123 | -0.63(-1.24%) |
Jun 20, 2018 | 52.64 | 52.66 | 50.56 | 50.61 | 1,687,169 | -1.90(-3.62%) |
Jun 19, 2018 | 52.77 | 52.97 | 52.28 | 52.51 | 2,025,434 | -0.63(-1.19%) |
Jun 18, 2018 | 53.10 | 53.28 | 52.80 | 53.14 | 1,538,656 | -0.25(-0.47%) |
Jun 15, 2018 | 53.42 | 52.94 | 53.39 | 3,186,733 | +0.45(+0.85%) | |
Jun 14, 2018 | 52.25 | 52.96 | 52.03 | 52.94 | 1,337,606 | +0.73(+1.40%) |
Jun 13, 2018 | 52.72 | 52.97 | 51.97 | 52.21 | 1,613,406 | -0.56(-1.06%) |
Jun 12, 2018 | 51.56 | 52.85 | 51.40 | 52.77 | 1,437,781 | +0.63(+1.21%) |
Jun 11, 2018 | 52.87 | 52.96 | 51.74 | 52.14 | 2,126,616 | -0.83(-1.57%) |
Jun 08, 2018 | 51.36 | 53.08 | 51.25 | 52.97 | 2,234,659 | +1.73(+3.38%) |
Jun 07, 2018 | 52.35 | 52.43 | 51.03 | 51.24 | 2,191,393 | -1.23(-2.34%) |
Jun 06, 2018 | 51.94 | 52.47 | 3,246,488 | -3.40(-6.09%) | ||
Jun 05, 2018 | 56.15 | 56.61 | 55.47 | 55.87 | 1,950,039 | -0.14(-0.25%) |
Jun 04, 2018 | 56.09 | 56.33 | 55.68 | 56.01 | 1,294,625 | +0.42(+0.76%) |
Jun 01, 2018 | 56.68 | 57.02 | 55.36 | 55.59 | 1,734,015 | -0.97(-1.71%) |
May 31, 2018 | 57.44 | 57.71 | 56.42 | 56.56 | 2,063,101 | -1.20(-2.08%) |
May 30, 2018 | 56.71 | 57.92 | 56.47 | 57.76 | 1,459,041 | +1.05(+1.85%) |
May 29, 2018 | 56.69 | 56.94 | 56.41 | 56.71 | 1,443,849 | -0.08(-0.14%) |
May 25, 2018 | 56.79 | 56.79 | 56.79 | 0 | -1.76(-3.01%) | |
May 24, 2018 | 58.56 | 58.69 | 58.20 | 58.55 | 952,497 | +0.15(+0.26%) |
May 23, 2018 | 58.08 | 58.81 | 58.07 | 58.40 | 934,026 | -0.05(-0.09%) |
May 22, 2018 | 58.93 | 59.24 | 58.35 | 58.45 | 692,344 | -0.33(-0.56%) |
May 21, 2018 | 59.34 | 59.58 | 58.70 | 58.78 | 820,204 | -0.44(-0.74%) |
May 18, 2018 | 58.90 | 59.29 | 58.46 | 59.22 | 748,984 | +0.30(+0.51%) |
May 17, 2018 | 58.22 | 58.95 | 57.98 | 58.92 | 726,280 | +0.66(+1.13%) |
May 16, 2018 | 58.02 | 58.50 | 57.88 | 58.26 | 865,454 | +0.30(+0.52%) |
May 15, 2018 | 56.86 | 58.00 | 56.59 | 57.96 | 1,202,730 | +0.65(+1.13%) |
May 14, 2018 | 56.96 | 57.32 | 56.83 | 57.31 | 609,706 | +0.45(+0.79%) |
May 11, 2018 | 57.31 | 57.31 | 56.69 | 56.86 | 678,741 | -0.57(-0.99%) |
May 10, 2018 | 57.26 | 57.67 | 56.87 | 57.43 | 830,434 | +0.46(+0.81%) |
May 09, 2018 | 55.72 | 57.15 | 55.34 | 56.97 | 1,026,994 | +1.52(+2.74%) |
May 08, 2018 | 55.23 | 55.76 | 55.18 | 55.45 | 576,038 | -0.19(-0.34%) |
May 07, 2018 | 56.00 | 56.09 | 55.29 | 55.64 | 659,275 | -0.22(-0.39%) |
May 04, 2018 | 55.02 | 56.07 | 54.92 | 55.86 | 682,100 | +0.60(+1.09%) |
May 03, 2018 | 53.66 | 55.29 | 53.66 | 55.26 | 933,176 | +1.52(+2.83%) |
May 02, 2018 | 55.29 | 55.29 | 53.59 | 53.74 | 1,021,546 | -1.75(-3.15%) |
May 01, 2018 | 55.80 | 55.80 | 54.88 | 55.49 | 563,617 | -0.55(-0.98%) |
Apr 30, 2018 | 56.26 | 56.67 | 55.93 | 56.04 | 1,488,876 | +0.00(+0.00%) |
Apr 27, 2018 | 55.61 | 56.25 | 55.47 | 56.04 | 459,027 | +0.44(+0.79%) |
Apr 26, 2018 | 55.07 | 55.79 | 54.54 | 55.60 | 613,363 | +0.80(+1.46%) |
Apr 25, 2018 | 54.10 | 54.98 | 54.10 | 54.80 | 565,703 | +0.44(+0.81%) |
Apr 24, 2018 | 55.35 | 55.41 | 53.88 | 54.36 | 735,982 | -0.67(-1.22%) |
Apr 23, 2018 | 54.75 | 55.06 | 54.26 | 55.03 | 589,400 | +0.54(+0.99%) |
Apr 20, 2018 | 55.30 | 55.38 | 54.33 | 54.49 | 744,642 | -0.97(-1.75%) |
Apr 19, 2018 | 55.50 | 55.86 | 54.96 | 55.46 | 715,446 | +0.20(+0.36%) |
Apr 18, 2018 | 56.13 | 56.20 | 55.19 | 55.26 | 968,593 | -0.79(-1.41%) |
Apr 17, 2018 | 56.11 | 56.47 | 55.79 | 56.05 | 1,168,290 | +0.15(+0.27%) |
Apr 16, 2018 | 55.97 | 56.20 | 55.46 | 55.90 | 1,147,394 | +0.47(+0.85%) |
Apr 13, 2018 | 55.46 | 55.71 | 54.99 | 55.43 | 756,316 | +0.04(+0.07%) |
Apr 12, 2018 | 55.70 | 55.81 | 55.22 | 55.39 | 431,843 | -0.16(-0.29%) |
Apr 11, 2018 | 55.25 | 55.61 | 54.89 | 55.55 | 723,796 | +0.01(+0.02%) |
Apr 10, 2018 | 55.40 | 55.92 | 55.20 | 55.54 | 640,761 | +0.45(+0.82%) |
Apr 09, 2018 | 55.00 | 55.55 | 54.41 | 55.09 | 953,842 | +0.67(+1.23%) |
Apr 06, 2018 | 55.09 | 55.64 | 54.02 | 54.42 | 753,024 | -0.87(-1.57%) |
Apr 05, 2018 | 55.00 | 55.56 | 54.33 | 55.29 | 840,456 | +0.58(+1.06%) |
Apr 04, 2018 | 53.57 | 54.99 | 53.32 | 54.71 | 909,519 | +0.74(+1.37%) |
Apr 03, 2018 | 53.67 | 54.18 | 53.05 | 53.97 | 895,932 | +0.73(+1.37%) |
Apr 02, 2018 | 54.12 | 54.33 | 52.85 | 53.24 | 1,008,175 | -1.16(-2.13%) |
Mar 29, 2018 | 54.40 | 54.40 | 54.40 | 0 | +0.58(+1.08%) | |
Mar 28, 2018 | 53.57 | 54.60 | 53.50 | 53.82 | 865,484 | +0.47(+0.88%) |
Mar 27, 2018 | 53.85 | 54.08 | 52.92 | 53.35 | 825,003 | -0.65(-1.20%) |
Mar 26, 2018 | 53.52 | 54.07 | 53.15 | 54.00 | 779,573 | +0.90(+1.69%) |
Mar 23, 2018 | 53.94 | 54.64 | 52.94 | 53.10 | 859,783 | -0.84(-1.56%) |
Mar 22, 2018 | 54.55 | 55.04 | 53.86 | 53.94 | 843,823 | -0.82(-1.50%) |
Mar 21, 2018 | 55.39 | 55.63 | 54.43 | 54.76 | 803,352 | -0.58(-1.05%) |
Mar 20, 2018 | 54.77 | 55.52 | 54.12 | 55.34 | 1,020,865 | +0.81(+1.49%) |
Mar 19, 2018 | 55.05 | 55.25 | 54.20 | 54.53 | 1,008,260 | -0.53(-0.96%) |
Mar 16, 2018 | 55.38 | 55.77 | 54.82 | 55.06 | 2,300,103 | -0.26(-0.47%) |
Mar 15, 2018 | 54.34 | 55.62 | 54.34 | 55.32 | 1,029,591 | +0.95(+1.75%) |
Mar 14, 2018 | 54.61 | 54.74 | 53.77 | 54.37 | 1,210,611 | -0.18(-0.33%) |
Mar 13, 2018 | 54.76 | 55.01 | 54.36 | 54.55 | 1,043,230 | +0.13(+0.24%) |
Mar 12, 2018 | 55.27 | 55.37 | 54.23 | 54.42 | 1,003,139 | -0.63(-1.14%) |
Mar 09, 2018 | 53.98 | 55.09 | 53.85 | 55.05 | 1,458,672 | +1.57(+2.94%) |
Mar 08, 2018 | 53.11 | 53.84 | 52.92 | 53.48 | 1,841,883 | +0.59(+1.12%) |
Mar 07, 2018 | 52.26 | 52.89 | 2,019,697 | -3.15(-5.62%) | ||
Mar 06, 2018 | 56.54 | 56.76 | 55.28 | 56.04 | 1,614,909 | -0.48(-0.85%) |
Mar 05, 2018 | 55.85 | 56.81 | 55.85 | 56.52 | 1,435,167 | +0.37(+0.66%) |
Mar 02, 2018 | 55.42 | 56.28 | 55.11 | 56.15 | 2,057,198 | +0.78(+1.41%) |
Mar 01, 2018 | 55.45 | 55.92 | 53.80 | 55.37 | 4,121,677 | -0.46(-0.83%) |
Feb 28, 2018 | 55.94 | 56.77 | 55.81 | 55.83 | 2,007,023 | -0.06(-0.11%) |
Feb 27, 2018 | 55.59 | 56.74 | 55.31 | 55.90 | 1,510,415 | +0.65(+1.17%) |
Feb 26, 2018 | 55.85 | 55.94 | 54.58 | 55.25 | 1,059,698 | -0.39(-0.70%) |
Feb 23, 2018 | 54.66 | 55.72 | 54.39 | 55.64 | 893,475 | +1.31(+2.41%) |
Feb 22, 2018 | 54.43 | 54.75 | 54.06 | 54.33 | 505,477 | +0.15(+0.28%) |
Feb 21, 2018 | 54.61 | 55.34 | 54.16 | 54.18 | 740,285 | -0.47(-0.86%) |
Feb 20, 2018 | 55.14 | 55.36 | 54.19 | 54.65 | 942,398 | -1.02(-1.83%) |
Feb 16, 2018 | 55.66 | 55.66 | 55.66 | 0 | +0.62(+1.12%) | |
Feb 15, 2018 | 54.04 | 55.07 | 52.97 | 55.05 | 891,996 | +1.18(+2.18%) |
Feb 14, 2018 | 53.02 | 53.96 | 52.74 | 53.87 | 819,710 | +0.37(+0.69%) |
Feb 13, 2018 | 52.92 | 53.63 | 52.66 | 53.50 | 648,653 | +0.51(+0.97%) |
Feb 12, 2018 | 52.62 | 53.46 | 52.31 | 52.99 | 982,368 | +0.70(+1.33%) |
Feb 09, 2018 | 51.07 | 52.71 | 50.80 | 52.30 | 1,186,025 | +1.63(+3.22%) |
Feb 08, 2018 | 52.06 | 52.29 | 50.62 | 50.66 | 1,085,976 | -1.40(-2.69%) |
Feb 07, 2018 | 51.72 | 53.34 | 51.72 | 52.06 | 1,203,325 | +0.06(+0.11%) |
Feb 06, 2018 | 50.58 | 52.18 | 50.26 | 52.01 | 1,578,790 | -0.14(-0.28%) |
Feb 05, 2018 | 53.60 | 53.80 | 51.61 | 52.15 | 770,885 | -1.45(-2.70%) |
Feb 02, 2018 | 54.97 | 54.98 | 53.55 | 53.60 | 834,178 | -1.42(-2.59%) |
Feb 01, 2018 | 55.21 | 55.39 | 54.70 | 55.02 | 835,280 | -0.42(-0.75%) |
Jan 31, 2018 | 54.83 | 55.70 | 54.75 | 55.44 | 2,808,683 | +0.52(+0.95%) |
Jan 30, 2018 | 54.94 | 55.19 | 54.74 | 54.92 | 748,316 | +0.07(+0.13%) |
Jan 29, 2018 | 55.62 | 55.92 | 54.83 | 54.85 | 831,530 | -0.82(-1.47%) |
Jan 26, 2018 | 54.80 | 55.68 | 54.58 | 55.66 | 692,987 | +0.74(+1.35%) |
Jan 25, 2018 | 55.00 | 55.62 | 54.76 | 54.92 | 727,453 | -0.15(-0.28%) |
Jan 24, 2018 | 55.40 | 55.55 | 54.78 | 55.07 | 869,040 | +0.18(+0.32%) |
Jan 23, 2018 | 54.14 | 55.14 | 53.91 | 54.90 | 845,088 | +0.78(+1.45%) |
Jan 22, 2018 | 54.06 | 54.17 | 53.66 | 54.11 | 771,822 | +0.11(+0.21%) |
Jan 19, 2018 | 54.35 | 54.62 | 53.90 | 54.00 | 831,093 | -0.12(-0.22%) |
Jan 18, 2018 | 54.56 | 54.83 | 53.72 | 54.12 | 742,833 | -0.46(-0.84%) |
Jan 17, 2018 | 53.74 | 55.08 | 53.65 | 54.58 | 1,099,206 | +1.46(+2.74%) |
Jan 16, 2018 | 52.90 | 53.51 | 52.85 | 53.12 | 968,931 | +0.28(+0.53%) |
Jan 12, 2018 | 52.84 | 52.84 | 52.84 | 0 | -0.45(-0.84%) | |
Jan 11, 2018 | 54.15 | 54.50 | 53.13 | 53.29 | 1,479,998 | -1.02(-1.89%) |
Jan 10, 2018 | 54.02 | 54.38 | 53.75 | 54.31 | 975,802 | +0.35(+0.65%) |
Jan 09, 2018 | 54.65 | 54.72 | 53.75 | 53.96 | 1,028,431 | -0.92(-1.68%) |
Jan 08, 2018 | 54.53 | 55.00 | 54.28 | 54.88 | 1,007,777 | +0.32(+0.59%) |
Jan 05, 2018 | 54.42 | 54.59 | 53.60 | 54.56 | 891,605 | +0.07(+0.13%) |
Jan 04, 2018 | 54.46 | 55.01 | 54.45 | 54.49 | 1,191,012 | -0.06(-0.12%) |
Jan 03, 2018 | 54.35 | 54.82 | 54.26 | 54.55 | 972,886 | +0.39(+0.72%) |