Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.68 | 57.29 | 56.22 | 57.07 | 2,075,517 | +0.53(+0.94%) |
Apr 29, 2019 | 56.33 | 56.97 | 56.28 | 56.54 | 1,276,412 | -0.09(-0.15%) |
Apr 26, 2019 | 56.21 | 56.67 | 55.74 | 56.63 | 1,422,025 | -0.13(-0.23%) |
Apr 25, 2019 | 56.80 | 57.10 | 55.96 | 56.76 | 1,899,500 | -0.49(-0.86%) |
Apr 24, 2019 | 56.61 | 57.69 | 56.61 | 57.26 | 1,412,579 | +0.53(+0.94%) |
Apr 23, 2019 | 56.27 | 56.88 | 56.27 | 56.72 | 1,377,545 | +0.49(+0.88%) |
Apr 22, 2019 | 56.56 | 56.64 | 56.10 | 56.23 | 1,449,182 | -0.63(-1.10%) |
Apr 18, 2019 | 56.99 | 57.06 | 56.58 | 56.86 | 1,124,942 | +0.19(+0.34%) |
Apr 17, 2019 | 57.13 | 57.40 | 56.20 | 56.67 | 1,429,100 | -0.30(-0.53%) |
Apr 16, 2019 | 56.42 | 57.17 | 56.42 | 56.97 | 2,065,866 | +0.83(+1.47%) |
Apr 15, 2019 | 56.33 | 56.42 | 55.79 | 56.14 | 1,587,911 | -0.27(-0.47%) |
Apr 12, 2019 | 55.64 | 56.44 | 55.45 | 56.41 | 1,576,243 | +1.27(+2.29%) |
Apr 11, 2019 | 55.30 | 55.55 | 54.96 | 55.14 | 848,137 | -0.16(-0.29%) |
Apr 10, 2019 | 54.41 | 55.34 | 54.40 | 55.31 | 1,378,097 | +0.85(+1.55%) |
Apr 09, 2019 | 54.82 | 54.92 | 54.34 | 54.46 | 1,359,012 | -0.67(-1.21%) |
Apr 08, 2019 | 54.49 | 55.23 | 53.33 | 55.12 | 1,713,515 | +0.60(+1.10%) |
Apr 05, 2019 | 54.39 | 54.69 | 54.18 | 54.53 | 1,235,007 | +0.37(+0.69%) |
Apr 04, 2019 | 54.01 | 54.65 | 53.41 | 54.15 | 1,293,829 | +0.10(+0.18%) |
Apr 03, 2019 | 53.02 | 54.68 | 52.66 | 54.06 | 3,256,365 | +1.78(+3.40%) |
Apr 02, 2019 | 52.09 | 52.39 | 51.45 | 52.28 | 1,186,796 | +0.19(+0.37%) |
Apr 01, 2019 | 51.18 | 52.18 | 51.02 | 52.09 | 1,699,076 | +1.51(+2.99%) |
Mar 29, 2019 | 50.63 | 50.83 | 50.31 | 50.58 | 1,772,722 | +0.42(+0.83%) |
Mar 28, 2019 | 50.47 | 50.90 | 49.87 | 50.16 | 1,160,201 | -0.36(-0.72%) |
Mar 27, 2019 | 51.70 | 51.91 | 50.07 | 50.52 | 1,587,738 | -1.17(-2.26%) |
Mar 26, 2019 | 51.66 | 52.17 | 51.26 | 51.69 | 1,055,383 | +0.48(+0.93%) |
Mar 25, 2019 | 51.40 | 51.71 | 50.56 | 51.22 | 1,841,960 | -0.35(-0.68%) |
Mar 22, 2019 | 52.34 | 52.65 | 51.54 | 51.57 | 1,412,458 | -1.00(-1.90%) |
Mar 21, 2019 | 51.35 | 52.81 | 51.17 | 52.57 | 1,770,640 | +1.33(+2.60%) |
Mar 20, 2019 | 51.53 | 51.68 | 50.74 | 51.23 | 1,384,441 | -0.37(-0.72%) |
Mar 19, 2019 | 51.57 | 51.91 | 51.42 | 51.61 | 1,740,048 | +0.28(+0.54%) |
Mar 18, 2019 | 51.35 | 51.87 | 50.99 | 51.33 | 2,047,989 | -0.17(-0.33%) |
Mar 15, 2019 | 50.64 | 51.60 | 50.60 | 51.50 | 6,343,449 | +1.20(+2.38%) |
Mar 14, 2019 | 50.43 | 50.51 | 50.01 | 50.30 | 2,479,767 | -0.06(-0.11%) |
Mar 13, 2019 | 50.82 | 50.88 | 49.98 | 50.36 | 3,611,165 | -0.19(-0.38%) |
Mar 12, 2019 | 50.76 | 50.80 | 50.03 | 50.55 | 2,784,313 | -0.20(-0.39%) |
Mar 11, 2019 | 49.79 | 50.89 | 49.53 | 50.75 | 2,164,941 | +1.33(+2.69%) |
Mar 08, 2019 | 49.11 | 49.48 | 48.87 | 49.42 | 3,046,100 | -0.40(-0.80%) |
Mar 07, 2019 | 50.78 | 50.96 | 49.75 | 49.82 | 2,888,702 | -1.19(-2.33%) |
Mar 06, 2019 | 51.95 | 52.03 | 50.95 | 51.01 | 2,469,777 | -1.03(-1.97%) |
Mar 05, 2019 | 52.66 | 52.93 | 51.46 | 52.03 | 2,945,471 | -0.63(-1.19%) |
Mar 04, 2019 | 52.86 | 52.95 | 51.84 | 52.66 | 1,894,012 | +0.29(+0.56%) |
Mar 01, 2019 | 52.28 | 52.56 | 51.67 | 52.37 | 2,095,876 | +0.59(+1.14%) |
Feb 28, 2019 | 51.29 | 51.86 | 51.23 | 51.78 | 2,161,909 | +0.24(+0.46%) |
Feb 27, 2019 | 52.15 | 52.21 | 51.20 | 51.54 | 1,753,068 | -0.93(-1.78%) |
Feb 26, 2019 | 53.13 | 53.31 | 52.45 | 52.47 | 1,335,186 | -0.81(-1.52%) |
Feb 25, 2019 | 53.27 | 53.47 | 53.07 | 53.28 | 1,430,987 | +0.55(+1.04%) |
Feb 22, 2019 | 52.76 | 52.88 | 52.37 | 52.73 | 1,350,778 | +0.60(+1.16%) |
Feb 21, 2019 | 52.69 | 52.80 | 52.01 | 52.13 | 1,690,633 | -0.62(-1.18%) |
Feb 20, 2019 | 52.52 | 53.05 | 52.52 | 52.75 | 1,182,554 | +0.38(+0.72%) |
Feb 19, 2019 | 52.34 | 52.64 | 52.33 | 52.38 | 1,657,772 | -0.31(-0.59%) |
Feb 15, 2019 | 53.07 | 53.30 | 52.50 | 52.69 | 1,717,650 | +0.06(+0.11%) |
Feb 14, 2019 | 52.24 | 52.75 | 51.84 | 52.63 | 1,227,677 | +0.31(+0.59%) |
Feb 13, 2019 | 52.68 | 52.77 | 52.22 | 52.32 | 1,063,348 | -0.16(-0.31%) |
Feb 12, 2019 | 52.29 | 52.60 | 52.15 | 52.48 | 1,460,480 | +0.89(+1.72%) |
Feb 11, 2019 | 51.72 | 51.97 | 51.34 | 51.59 | 1,003,059 | -0.03(-0.05%) |
Feb 08, 2019 | 50.97 | 51.71 | 50.78 | 51.62 | 2,022,722 | -0.12(-0.24%) |
Feb 07, 2019 | 52.54 | 52.81 | 51.38 | 51.74 | 1,986,122 | -1.25(-2.37%) |
Feb 06, 2019 | 52.61 | 53.44 | 52.40 | 53.00 | 3,074,515 | +0.93(+1.79%) |
Feb 05, 2019 | 52.02 | 52.35 | 51.50 | 52.07 | 2,221,091 | +0.13(+0.25%) |
Feb 04, 2019 | 51.46 | 51.93 | 51.09 | 51.93 | 1,906,217 | +0.42(+0.81%) |
Feb 01, 2019 | 51.47 | 52.13 | 51.17 | 51.52 | 2,701,875 | +0.32(+0.63%) |
Jan 31, 2019 | 51.19 | 51.75 | 50.93 | 51.20 | 2,711,047 | -0.18(-0.35%) |
Jan 30, 2019 | 51.27 | 52.07 | 49.48 | 51.38 | 4,890,395 | -0.49(-0.95%) |
Jan 29, 2019 | 52.72 | 52.72 | 51.83 | 51.87 | 2,507,617 | -0.58(-1.12%) |
Jan 28, 2019 | 51.47 | 52.73 | 51.34 | 52.45 | 2,893,212 | -0.63(-1.19%) |
Jan 25, 2019 | 52.09 | 53.48 | 51.73 | 53.08 | 2,789,962 | +1.63(+3.17%) |
Jan 24, 2019 | 49.76 | 52.04 | 49.64 | 51.45 | 3,327,149 | +2.37(+4.82%) |
Jan 23, 2019 | 49.14 | 49.51 | 48.46 | 49.08 | 2,632,679 | +0.13(+0.27%) |
Jan 22, 2019 | 50.14 | 50.21 | 48.60 | 48.95 | 3,354,941 | -1.62(-3.21%) |
Jan 18, 2019 | 50.13 | 50.71 | 49.53 | 50.57 | 2,090,033 | +0.85(+1.71%) |
Jan 17, 2019 | 49.15 | 49.90 | 48.50 | 49.73 | 1,853,682 | +0.61(+1.25%) |
Jan 16, 2019 | 48.75 | 49.61 | 48.28 | 49.11 | 1,982,299 | +0.35(+0.72%) |
Jan 15, 2019 | 48.56 | 49.12 | 48.53 | 48.76 | 1,631,953 | +0.54(+1.11%) |
Jan 14, 2019 | 49.25 | 49.42 | 48.18 | 48.23 | 2,957,637 | -1.64(-3.29%) |
Jan 11, 2019 | 48.48 | 50.16 | 48.35 | 49.87 | 2,267,692 | +1.08(+2.20%) |
Jan 10, 2019 | 48.06 | 48.87 | 47.94 | 48.79 | 1,633,938 | +0.52(+1.07%) |
Jan 09, 2019 | 47.50 | 48.54 | 47.45 | 48.27 | 2,104,747 | +1.27(+2.71%) |
Jan 08, 2019 | 48.03 | 48.22 | 46.68 | 47.00 | 3,153,377 | -0.72(-1.50%) |
Jan 07, 2019 | 47.01 | 48.29 | 46.52 | 47.72 | 2,906,360 | +0.49(+1.04%) |
Jan 04, 2019 | 45.33 | 47.29 | 45.33 | 47.23 | 3,816,058 | +1.99(+4.40%) |
Jan 03, 2019 | 46.90 | 47.40 | 45.12 | 45.24 | 3,880,895 | -2.73(-5.68%) |
Jan 02, 2019 | 46.86 | 48.38 | 46.84 | 47.96 | 3,335,992 | -0.01(-0.02%) |
Dec 31, 2018 | 47.74 | 48.20 | 47.37 | 47.97 | 2,143,246 | +0.68(+1.44%) |
Dec 28, 2018 | 47.23 | 48.14 | 46.95 | 47.29 | 2,132,116 | +0.15(+0.32%) |
Dec 27, 2018 | 45.82 | 47.14 | 45.58 | 47.14 | 2,428,183 | +0.61(+1.32%) |
Dec 26, 2018 | 44.42 | 46.56 | 44.11 | 46.53 | 3,423,318 | +2.51(+5.70%) |
Dec 24, 2018 | 45.37 | 45.74 | 44.00 | 44.02 | 1,907,923 | -1.47(-3.24%) |
Dec 21, 2018 | 46.88 | 47.43 | 45.41 | 45.49 | 5,383,928 | -0.57(-1.23%) |
Dec 20, 2018 | 46.47 | 47.33 | 45.58 | 46.06 | 3,818,747 | -0.52(-1.11%) |
Dec 19, 2018 | 49.11 | 49.14 | 46.49 | 46.57 | 4,662,976 | -2.56(-5.20%) |
Dec 18, 2018 | 49.45 | 50.03 | 48.98 | 49.13 | 2,849,537 | -0.11(-0.23%) |
Dec 17, 2018 | 49.74 | 50.35 | 49.00 | 49.24 | 3,001,785 | -0.55(-1.10%) |
Dec 14, 2018 | 50.11 | 50.74 | 49.78 | 49.79 | 2,569,691 | -0.57(-1.12%) |
Dec 13, 2018 | 51.22 | 51.42 | 50.09 | 50.36 | 2,923,211 | -0.75(-1.48%) |
Dec 12, 2018 | 50.94 | 51.48 | 50.29 | 51.11 | 2,715,241 | +1.03(+2.05%) |
Dec 11, 2018 | 51.28 | 51.56 | 49.84 | 50.08 | 5,044,394 | -0.23(-0.45%) |
Dec 10, 2018 | 49.92 | 50.46 | 49.43 | 50.31 | 4,306,175 | +0.41(+0.81%) |
Dec 07, 2018 | 50.72 | 51.24 | 49.59 | 49.90 | 3,185,348 | -1.49(-2.90%) |
Dec 06, 2018 | 50.50 | 51.63 | 50.47 | 51.40 | 6,580,563 | -0.32(-0.62%) |
Dec 04, 2018 | 53.79 | 53.81 | 51.65 | 51.72 | 6,772,019 | -2.14(-3.98%) |
Dec 03, 2018 | 53.74 | 54.00 | 52.90 | 53.86 | 6,005,820 | +1.10(+2.09%) |
Nov 30, 2018 | 52.09 | 52.82 | 51.52 | 52.75 | 59,173,176 | +0.55(+1.05%) |
Nov 29, 2018 | 53.01 | 53.11 | 52.07 | 52.21 | 6,295,482 | -0.83(-1.57%) |
Nov 28, 2018 | 52.42 | 53.30 | 51.67 | 53.04 | 5,814,011 | +1.02(+1.96%) |
Nov 27, 2018 | 52.20 | 52.82 | 51.44 | 52.02 | 11,904,273 | +2.08(+4.16%) |
Nov 26, 2018 | 50.13 | 50.17 | 49.38 | 49.94 | 2,704,387 | +0.58(+1.18%) |
Nov 23, 2018 | 48.58 | 49.55 | 48.58 | 49.36 | 685,245 | +0.25(+0.51%) |
Nov 21, 2018 | 49.11 | 49.11 | 49.11 | 0 | +0.41(+0.85%) | |
Nov 20, 2018 | 47.78 | 49.41 | 47.76 | 48.70 | 2,593,843 | +0.05(+0.10%) |
Nov 19, 2018 | 49.77 | 50.13 | 48.62 | 48.65 | 2,469,888 | -1.23(-2.48%) |
Nov 16, 2018 | 48.98 | 50.15 | 48.88 | 49.88 | 2,622,767 | -0.10(-0.21%) |
Nov 15, 2018 | 48.08 | 50.02 | 47.79 | 49.99 | 2,483,247 | +1.63(+3.37%) |
Nov 14, 2018 | 48.71 | 48.95 | 48.00 | 48.36 | 2,999,059 | +0.23(+0.49%) |
Nov 13, 2018 | 48.34 | 49.29 | 48.06 | 48.13 | 3,143,807 | +0.12(+0.25%) |
Nov 12, 2018 | 47.85 | 48.35 | 47.60 | 48.00 | 3,068,801 | -0.73(-1.50%) |
Nov 09, 2018 | 49.19 | 49.74 | 48.17 | 48.73 | 6,098,911 | -1.06(-2.12%) |
Nov 08, 2018 | 48.82 | 50.06 | 48.67 | 49.79 | 3,177,519 | +0.54(+1.10%) |
Nov 07, 2018 | 48.99 | 49.48 | 48.54 | 49.25 | 2,573,533 | +0.90(+1.86%) |
Nov 06, 2018 | 48.02 | 48.96 | 48.00 | 48.35 | 2,596,994 | +0.25(+0.53%) |
Nov 05, 2018 | 48.42 | 48.66 | 47.52 | 48.10 | 2,445,932 | -0.47(-0.96%) |
Nov 02, 2018 | 50.24 | 50.24 | 47.97 | 48.57 | 4,466,549 | -1.13(-2.28%) |
Nov 01, 2018 | 46.79 | 50.16 | 46.59 | 49.70 | 5,182,162 | +2.90(+6.20%) |
Oct 31, 2018 | 47.47 | 48.65 | 46.07 | 46.80 | 6,721,439 | +0.22(+0.48%) |
Oct 30, 2018 | 45.67 | 46.87 | 44.87 | 46.57 | 4,274,891 | +1.13(+2.49%) |
Oct 29, 2018 | 45.99 | 46.51 | 44.86 | 45.44 | 3,727,828 | +0.29(+0.64%) |
Oct 26, 2018 | 43.88 | 46.07 | 43.88 | 45.15 | 4,240,485 | +0.12(+0.27%) |
Oct 25, 2018 | 44.49 | 45.75 | 44.49 | 45.03 | 4,875,931 | +1.15(+2.62%) |
Oct 24, 2018 | 46.46 | 46.66 | 43.83 | 43.88 | 8,699,674 | -3.89(-8.15%) |
Oct 23, 2018 | 46.83 | 48.08 | 46.04 | 47.77 | 3,877,117 | -0.24(-0.51%) |
Oct 22, 2018 | 48.12 | 48.50 | 47.79 | 48.01 | 2,063,543 | +0.17(+0.35%) |
Oct 19, 2018 | 48.28 | 49.14 | 47.54 | 47.85 | 3,040,904 | -0.21(-0.43%) |
Oct 18, 2018 | 48.02 | 48.52 | 47.48 | 48.05 | 4,638,678 | -1.40(-2.84%) |
Oct 17, 2018 | 49.92 | 49.92 | 48.90 | 49.45 | 1,567,101 | -0.11(-0.23%) |
Oct 16, 2018 | 48.58 | 49.67 | 48.45 | 49.57 | 2,092,194 | +1.56(+3.25%) |
Oct 15, 2018 | 48.41 | 48.85 | 48.00 | 48.00 | 1,783,497 | -0.46(-0.95%) |
Oct 12, 2018 | 49.19 | 49.42 | 47.92 | 48.46 | 2,285,221 | +0.26(+0.54%) |
Oct 11, 2018 | 47.47 | 49.30 | 47.38 | 48.20 | 3,468,553 | +0.69(+1.46%) |
Oct 10, 2018 | 48.67 | 49.14 | 47.42 | 47.51 | 3,049,782 | -1.95(-3.93%) |
Oct 09, 2018 | 49.16 | 49.59 | 49.03 | 49.45 | 1,551,065 | +0.26(+0.53%) |
Oct 08, 2018 | 49.59 | 49.77 | 48.80 | 49.19 | 2,816,415 | -0.78(-1.55%) |
Oct 05, 2018 | 52.02 | 52.20 | 49.44 | 49.97 | 3,545,620 | -2.15(-4.13%) |
Oct 04, 2018 | 53.03 | 53.03 | 51.63 | 52.12 | 3,373,453 | -1.20(-2.25%) |
Oct 03, 2018 | 52.73 | 53.36 | 52.10 | 53.32 | 2,547,433 | +0.34(+0.64%) |
Oct 02, 2018 | 52.81 | 53.96 | 52.63 | 52.98 | 1,960,780 | +0.16(+0.30%) |
Oct 01, 2018 | 52.95 | 53.33 | 52.69 | 52.82 | 1,671,025 | +0.07(+0.12%) |
Sep 28, 2018 | 52.71 | 53.05 | 52.36 | 52.76 | 2,501,558 | +0.04(+0.07%) |
Sep 27, 2018 | 52.87 | 53.21 | 52.41 | 52.72 | 3,461,417 | -0.16(-0.30%) |
Sep 26, 2018 | 54.40 | 54.64 | 52.86 | 52.88 | 2,958,666 | -1.45(-2.67%) |
Sep 25, 2018 | 55.23 | 55.42 | 54.23 | 54.33 | 2,225,581 | -1.55(-2.78%) |
Sep 24, 2018 | 55.26 | 56.02 | 55.17 | 55.88 | 1,305,239 | +0.20(+0.35%) |
Sep 21, 2018 | 55.66 | 55.83 | 54.98 | 55.69 | 3,746,352 | -0.06(-0.10%) |
Sep 20, 2018 | 54.80 | 56.11 | 54.48 | 55.74 | 2,103,443 | +1.36(+2.49%) |
Sep 19, 2018 | 54.67 | 55.20 | 54.23 | 54.39 | 1,526,746 | -0.18(-0.33%) |
Sep 18, 2018 | 53.77 | 54.79 | 53.77 | 54.56 | 2,184,762 | +0.99(+1.85%) |
Sep 17, 2018 | 54.00 | 54.31 | 53.54 | 53.57 | 1,742,019 | -0.61(-1.12%) |
Sep 14, 2018 | 54.21 | 54.75 | 53.95 | 54.18 | 1,781,788 | +0.18(+0.33%) |
Sep 13, 2018 | 54.38 | 54.75 | 53.33 | 54.00 | 4,857,335 | +0.14(+0.26%) |
Sep 12, 2018 | 54.12 | 54.60 | 52.40 | 53.86 | 5,974,728 | -2.30(-4.10%) |
Sep 11, 2018 | 55.21 | 56.67 | 55.17 | 56.16 | 3,904,066 | +0.74(+1.33%) |
Sep 10, 2018 | 55.40 | 55.57 | 54.92 | 55.42 | 1,628,359 | +0.44(+0.80%) |
Sep 07, 2018 | 56.05 | 56.58 | 54.83 | 54.98 | 2,203,453 | -1.42(-2.52%) |
Sep 06, 2018 | 56.38 | 56.79 | 56.27 | 56.41 | 1,884,667 | -0.09(-0.17%) |
Sep 05, 2018 | 57.29 | 57.29 | 56.44 | 56.50 | 1,547,542 | -0.45(-0.79%) |
Sep 04, 2018 | 56.29 | 57.00 | 56.08 | 56.95 | 2,040,355 | +0.37(+0.66%) |
Aug 31, 2018 | 56.57 | 56.57 | 56.57 | 0 | -0.12(-0.21%) | |
Aug 30, 2018 | 58.00 | 58.16 | 56.19 | 56.70 | 1,691,155 | -1.60(-2.74%) |
Aug 29, 2018 | 57.83 | 58.46 | 57.83 | 58.30 | 1,295,770 | +0.49(+0.84%) |
Aug 28, 2018 | 58.09 | 58.41 | 57.33 | 57.81 | 2,235,689 | +0.02(+0.03%) |
Aug 27, 2018 | 57.49 | 58.35 | 57.49 | 57.79 | 2,134,498 | +0.45(+0.78%) |
Aug 24, 2018 | 57.55 | 57.77 | 57.01 | 57.34 | 1,475,992 | +0.07(+0.13%) |
Aug 23, 2018 | 57.19 | 57.75 | 57.07 | 57.27 | 1,322,848 | +0.08(+0.15%) |
Aug 22, 2018 | 56.84 | 57.51 | 56.60 | 57.19 | 1,620,313 | -0.17(-0.29%) |
Aug 21, 2018 | 56.42 | 57.55 | 56.34 | 57.35 | 2,368,564 | +1.13(+2.02%) |
Aug 20, 2018 | 55.94 | 56.42 | 55.47 | 56.22 | 2,050,174 | +0.51(+0.92%) |
Aug 17, 2018 | 55.44 | 55.95 | 54.81 | 55.71 | 2,190,137 | -0.15(-0.27%) |
Aug 16, 2018 | 56.12 | 56.54 | 55.68 | 55.86 | 2,026,610 | -0.29(-0.51%) |
Aug 15, 2018 | 55.92 | 56.26 | 55.43 | 56.15 | 1,793,260 | -0.25(-0.44%) |
Aug 14, 2018 | 57.30 | 57.42 | 56.39 | 56.40 | 2,198,053 | -0.63(-1.11%) |
Aug 13, 2018 | 57.08 | 57.78 | 56.95 | 57.03 | 1,264,799 | +0.03(+0.05%) |
Aug 10, 2018 | 57.80 | 58.17 | 56.83 | 57.00 | 1,522,295 | -1.56(-2.66%) |
Aug 09, 2018 | 58.74 | 58.97 | 58.53 | 58.56 | 1,076,789 | -0.39(-0.66%) |
Aug 08, 2018 | 58.85 | 59.14 | 58.69 | 58.95 | 1,323,862 | +0.11(+0.19%) |
Aug 07, 2018 | 58.51 | 58.90 | 58.29 | 58.84 | 2,112,354 | +0.38(+0.65%) |
Aug 06, 2018 | 58.01 | 58.49 | 57.81 | 58.46 | 1,079,607 | +0.33(+0.58%) |
Aug 03, 2018 | 57.89 | 58.59 | 57.75 | 58.12 | 1,663,681 | +0.34(+0.59%) |
Aug 02, 2018 | 55.86 | 57.90 | 55.74 | 57.78 | 2,690,375 | +1.39(+2.47%) |
Aug 01, 2018 | 56.93 | 57.28 | 56.34 | 56.39 | 1,749,688 | -0.39(-0.69%) |
Jul 31, 2018 | 56.94 | 57.69 | 56.63 | 56.78 | 2,883,716 | +0.14(+0.25%) |
Jul 30, 2018 | 56.64 | 57.08 | 56.32 | 56.64 | 3,424,615 | +0.05(+0.08%) |
Jul 27, 2018 | 56.17 | 57.20 | 55.65 | 56.59 | 4,880,671 | +1.84(+3.36%) |
Jul 26, 2018 | 54.61 | 55.28 | 54.48 | 54.75 | 3,493,666 | +0.15(+0.27%) |
Jul 25, 2018 | 55.04 | 55.22 | 53.70 | 54.61 | 3,767,304 | -0.49(-0.89%) |
Jul 24, 2018 | 56.98 | 54.95 | 55.10 | 2,946,255 | -1.39(-2.47%) | |
Jul 23, 2018 | 56.90 | 56.90 | 56.11 | 56.49 | 2,043,827 | -0.58(-1.01%) |
Jul 20, 2018 | 56.98 | 57.37 | 56.53 | 57.07 | 1,523,711 | -0.02(-0.03%) |
Jul 19, 2018 | 57.17 | 57.48 | 56.63 | 57.08 | 1,478,719 | -0.32(-0.55%) |
Jul 18, 2018 | 57.09 | 57.49 | 55.73 | 57.40 | 1,212,146 | +0.47(+0.83%) |
Jul 17, 2018 | 55.90 | 56.95 | 55.71 | 56.93 | 1,235,304 | +0.59(+1.04%) |
Jul 16, 2018 | 56.34 | 57.03 | 56.21 | 56.34 | 1,353,059 | +0.00(+0.00%) |
Jul 13, 2018 | 56.83 | 56.84 | 56.06 | 56.34 | 1,721,487 | -0.29(-0.51%) |
Jul 12, 2018 | 55.68 | 56.87 | 55.51 | 56.63 | 2,271,187 | +1.19(+2.14%) |
Jul 11, 2018 | 56.36 | 56.47 | 55.37 | 55.44 | 1,535,642 | -1.50(-2.64%) |
Jul 10, 2018 | 56.37 | 57.08 | 55.39 | 56.95 | 1,486,782 | +0.61(+1.09%) |
Jul 09, 2018 | 56.64 | 56.64 | 55.79 | 56.33 | 1,511,910 | +0.14(+0.25%) |
Jul 06, 2018 | 55.65 | 56.26 | 55.20 | 56.19 | 1,719,382 | +0.35(+0.63%) |
Jul 05, 2018 | 55.86 | 54.02 | 55.84 | 3,576,137 | +2.20(+4.10%) | |
Jul 03, 2018 | 53.64 | 53.64 | 53.64 | 0 | -1.26(-2.30%) | |
Jul 02, 2018 | 54.92 | 53.62 | 54.90 | 1,618,003 | +0.43(+0.78%) | |
Jun 29, 2018 | 54.44 | 55.28 | 54.06 | 54.48 | 2,656,009 | +0.37(+0.69%) |
Jun 28, 2018 | 53.67 | 54.40 | 53.52 | 54.10 | 1,888,415 | +0.25(+0.47%) |
Jun 27, 2018 | 55.23 | 55.56 | 53.83 | 53.85 | 2,146,375 | -1.34(-2.42%) |
Jun 26, 2018 | 54.39 | 55.28 | 54.20 | 55.19 | 2,825,130 | +0.82(+1.50%) |
Jun 25, 2018 | 55.23 | 55.23 | 53.79 | 54.37 | 3,324,953 | -1.71(-3.05%) |
Jun 22, 2018 | 56.18 | 56.18 | 55.32 | 56.08 | 2,461,057 | +0.42(+0.75%) |
Jun 21, 2018 | 56.46 | 56.64 | 55.34 | 55.66 | 2,327,250 | -0.67(-1.19%) |
Jun 20, 2018 | 56.30 | 56.51 | 55.88 | 56.33 | 1,581,851 | +0.29(+0.51%) |
Jun 19, 2018 | 55.78 | 56.21 | 55.38 | 56.04 | 2,358,913 | -0.72(-1.26%) |
Jun 18, 2018 | 55.76 | 56.96 | 55.73 | 56.76 | 1,811,599 | -0.41(-0.71%) |
Jun 15, 2018 | 57.25 | 57.05 | 57.17 | 3,382,753 | +0.12(+0.21%) | |
Jun 14, 2018 | 56.51 | 57.15 | 56.04 | 57.05 | 1,987,100 | +0.82(+1.45%) |
Jun 13, 2018 | 56.65 | 57.09 | 55.98 | 56.23 | 2,884,516 | -0.29(-0.51%) |
Jun 12, 2018 | 56.54 | 56.64 | 55.82 | 56.52 | 1,620,918 | +0.09(+0.16%) |
Jun 11, 2018 | 56.24 | 56.56 | 56.18 | 56.43 | 1,569,658 | +0.01(+0.02%) |
Jun 08, 2018 | 56.25 | 56.60 | 55.83 | 56.42 | 1,404,860 | -0.36(-0.64%) |
Jun 07, 2018 | 57.01 | 57.91 | 56.40 | 56.78 | 2,619,186 | -0.23(-0.41%) |
Jun 06, 2018 | 57.02 | 56.39 | 57.01 | 3,108,225 | +0.03(+0.05%) | |
Jun 05, 2018 | 56.65 | 57.11 | 56.12 | 56.98 | 2,467,844 | +0.49(+0.87%) |
Jun 04, 2018 | 55.81 | 56.58 | 55.33 | 56.49 | 3,241,269 | +0.69(+1.23%) |
Jun 01, 2018 | 54.99 | 55.86 | 54.80 | 55.80 | 1,486,441 | +1.34(+2.46%) |
May 31, 2018 | 54.48 | 55.13 | 54.14 | 54.47 | 2,037,999 | -0.05(-0.09%) |
May 30, 2018 | 54.89 | 55.24 | 54.48 | 54.51 | 1,539,855 | +0.23(+0.43%) |
May 29, 2018 | 54.31 | 55.03 | 54.08 | 54.28 | 3,009,691 | -0.29(-0.52%) |
May 25, 2018 | 54.57 | 54.57 | 54.57 | 0 | +0.32(+0.59%) | |
May 24, 2018 | 54.35 | 54.57 | 53.68 | 54.24 | 3,789,556 | -0.09(-0.17%) |
May 23, 2018 | 53.46 | 54.35 | 53.15 | 54.34 | 1,532,210 | +0.41(+0.77%) |
May 22, 2018 | 53.90 | 54.26 | 53.69 | 53.92 | 1,494,096 | +0.19(+0.36%) |
May 21, 2018 | 53.75 | 54.35 | 52.99 | 53.73 | 1,344,142 | +0.31(+0.59%) |
May 18, 2018 | 53.29 | 53.83 | 52.86 | 53.41 | 1,797,335 | -0.07(-0.14%) |
May 17, 2018 | 53.94 | 54.21 | 53.00 | 53.49 | 1,440,807 | -0.44(-0.82%) |
May 16, 2018 | 53.03 | 54.01 | 53.03 | 53.93 | 1,962,233 | +0.70(+1.32%) |
May 15, 2018 | 53.53 | 53.83 | 53.04 | 53.23 | 2,558,537 | -0.63(-1.16%) |
May 14, 2018 | 53.28 | 53.94 | 53.15 | 53.86 | 1,786,289 | +0.75(+1.41%) |
May 11, 2018 | 53.43 | 53.76 | 52.95 | 53.11 | 2,821,138 | -0.34(-0.64%) |
May 10, 2018 | 53.19 | 53.48 | 52.71 | 53.45 | 1,746,800 | +0.59(+1.12%) |
May 09, 2018 | 52.05 | 52.92 | 51.80 | 52.86 | 3,312,440 | +0.81(+1.56%) |
May 08, 2018 | 52.03 | 52.24 | 51.63 | 52.05 | 2,042,667 | +0.04(+0.07%) |
May 07, 2018 | 51.93 | 52.21 | 51.72 | 52.01 | 1,985,194 | +0.38(+0.73%) |
May 04, 2018 | 50.66 | 51.73 | 50.21 | 51.63 | 2,373,940 | +0.63(+1.23%) |
May 03, 2018 | 50.21 | 51.20 | 49.85 | 51.01 | 2,617,556 | +0.46(+0.91%) |
May 02, 2018 | 50.96 | 50.97 | 50.24 | 50.55 | 3,182,641 | -0.43(-0.85%) |