Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.75 | 44.58 | 42.75 | 44.55 | 2,598,083 | +1.95(+4.57%) |
Apr 29, 2019 | 41.78 | 42.86 | 41.73 | 42.60 | 2,419,731 | +0.98(+2.35%) |
Apr 26, 2019 | 41.31 | 41.70 | 40.17 | 41.62 | 2,703,946 | +0.31(+0.76%) |
Apr 25, 2019 | 43.31 | 43.32 | 41.24 | 41.31 | 3,712,528 | -2.14(-4.93%) |
Apr 24, 2019 | 43.53 | 43.71 | 43.31 | 43.45 | 2,097,676 | -0.11(-0.25%) |
Apr 23, 2019 | 43.76 | 44.18 | 43.56 | 43.56 | 1,168,148 | -0.05(-0.12%) |
Apr 22, 2019 | 43.46 | 43.71 | 43.18 | 43.61 | 1,517,837 | +0.15(+0.35%) |
Apr 18, 2019 | 44.04 | 44.08 | 43.27 | 43.46 | 1,474,505 | -0.36(-0.81%) |
Apr 17, 2019 | 44.19 | 44.42 | 43.74 | 43.82 | 1,168,047 | -0.16(-0.37%) |
Apr 16, 2019 | 44.62 | 45.00 | 43.95 | 43.98 | 1,630,661 | -0.63(-1.41%) |
Apr 15, 2019 | 44.75 | 44.90 | 44.28 | 44.61 | 2,594,541 | -0.14(-0.32%) |
Apr 12, 2019 | 44.99 | 45.41 | 44.67 | 44.75 | 1,300,619 | -0.26(-0.59%) |
Apr 11, 2019 | 45.07 | 45.47 | 44.85 | 45.01 | 878,596 | -0.03(-0.06%) |
Apr 10, 2019 | 45.15 | 45.52 | 44.80 | 45.04 | 1,095,853 | -0.10(-0.23%) |
Apr 09, 2019 | 45.73 | 45.86 | 44.72 | 45.14 | 2,217,346 | -0.36(-0.78%) |
Apr 08, 2019 | 45.29 | 45.62 | 45.11 | 45.50 | 1,874,117 | +0.24(+0.53%) |
Apr 05, 2019 | 44.88 | 45.32 | 44.52 | 45.26 | 2,497,471 | +0.03(+0.06%) |
Apr 04, 2019 | 44.16 | 45.43 | 44.16 | 45.24 | 1,712,411 | +1.13(+2.56%) |
Apr 03, 2019 | 44.33 | 44.52 | 43.90 | 44.11 | 1,504,301 | -0.23(-0.52%) |
Apr 02, 2019 | 44.96 | 45.30 | 44.28 | 44.33 | 1,238,283 | -0.55(-1.23%) |
Apr 01, 2019 | 45.32 | 45.47 | 44.77 | 44.89 | 1,211,488 | -0.22(-0.49%) |
Mar 29, 2019 | 44.56 | 45.24 | 44.52 | 45.11 | 1,469,211 | +0.74(+1.67%) |
Mar 28, 2019 | 44.05 | 44.42 | 43.89 | 44.37 | 1,043,080 | +0.33(+0.75%) |
Mar 27, 2019 | 43.85 | 44.11 | 43.46 | 44.04 | 1,543,398 | +0.19(+0.43%) |
Mar 26, 2019 | 43.91 | 44.18 | 43.40 | 43.85 | 1,600,414 | +0.13(+0.29%) |
Mar 25, 2019 | 43.85 | 44.28 | 43.42 | 43.72 | 2,884,619 | -0.22(-0.50%) |
Mar 22, 2019 | 44.42 | 44.50 | 43.73 | 43.94 | 2,386,056 | -0.50(-1.13%) |
Mar 21, 2019 | 43.74 | 44.65 | 43.68 | 44.45 | 1,583,824 | +0.75(+1.71%) |
Mar 20, 2019 | 44.15 | 44.39 | 43.60 | 43.70 | 1,354,829 | -0.54(-1.23%) |
Mar 19, 2019 | 44.41 | 45.01 | 44.15 | 44.24 | 1,865,883 | -0.14(-0.33%) |
Mar 18, 2019 | 45.01 | 45.38 | 44.25 | 44.39 | 3,400,071 | -0.54(-1.21%) |
Mar 15, 2019 | 44.28 | 44.98 | 44.15 | 44.93 | 4,084,920 | +0.69(+1.56%) |
Mar 14, 2019 | 44.24 | 44.57 | 43.73 | 44.24 | 2,098,106 | +0.03(+0.06%) |
Mar 13, 2019 | 44.29 | 44.68 | 44.08 | 44.22 | 2,597,161 | +0.02(+0.04%) |
Mar 12, 2019 | 43.99 | 44.41 | 43.80 | 44.20 | 1,883,503 | +0.31(+0.70%) |
Mar 11, 2019 | 42.86 | 44.20 | 42.71 | 43.89 | 2,885,151 | +1.20(+2.81%) |
Mar 08, 2019 | 42.93 | 43.08 | 42.41 | 42.69 | 1,783,924 | -0.30(-0.69%) |
Mar 07, 2019 | 43.30 | 43.48 | 42.56 | 42.99 | 5,203,571 | -0.37(-0.86%) |
Mar 06, 2019 | 44.35 | 44.42 | 43.32 | 43.37 | 2,754,884 | -1.00(-2.26%) |
Mar 05, 2019 | 44.92 | 44.99 | 44.36 | 44.37 | 2,671,172 | -0.52(-1.16%) |
Mar 04, 2019 | 45.06 | 45.35 | 44.49 | 44.89 | 1,819,004 | -0.16(-0.36%) |
Mar 01, 2019 | 45.17 | 45.47 | 44.45 | 45.05 | 1,586,508 | -0.07(-0.15%) |
Feb 28, 2019 | 45.13 | 45.34 | 44.82 | 45.12 | 2,931,288 | +0.04(+0.09%) |
Feb 27, 2019 | 44.85 | 45.30 | 44.49 | 45.07 | 2,869,019 | +0.14(+0.32%) |
Feb 26, 2019 | 45.55 | 45.69 | 44.73 | 44.93 | 3,281,023 | -0.48(-1.07%) |
Feb 25, 2019 | 44.20 | 45.93 | 44.07 | 45.41 | 3,725,958 | +1.41(+3.21%) |
Feb 22, 2019 | 45.14 | 45.90 | 43.89 | 44.00 | 3,703,028 | -1.45(-3.20%) |
Feb 21, 2019 | 43.73 | 45.90 | 41.56 | 45.46 | 6,814,647 | +0.66(+1.48%) |
Feb 20, 2019 | 44.84 | 45.30 | 44.69 | 44.79 | 2,364,043 | +0.04(+0.09%) |
Feb 19, 2019 | 44.58 | 44.98 | 44.31 | 44.75 | 1,297,313 | +0.29(+0.65%) |
Feb 15, 2019 | 44.82 | 45.22 | 44.42 | 44.46 | 1,336,031 | -0.09(-0.19%) |
Feb 14, 2019 | 44.77 | 44.81 | 44.32 | 44.55 | 783,187 | -0.22(-0.49%) |
Feb 13, 2019 | 44.36 | 45.09 | 44.24 | 44.77 | 1,216,920 | +0.40(+0.91%) |
Feb 12, 2019 | 44.42 | 44.70 | 44.04 | 44.36 | 1,652,534 | +0.29(+0.67%) |
Feb 11, 2019 | 44.46 | 44.61 | 44.07 | 44.07 | 1,332,169 | -0.58(-1.30%) |
Feb 08, 2019 | 45.09 | 45.46 | 44.49 | 44.65 | 764,774 | -0.49(-1.08%) |
Feb 07, 2019 | 45.30 | 45.48 | 44.72 | 45.14 | 917,601 | -0.52(-1.14%) |
Feb 06, 2019 | 45.34 | 45.68 | 45.16 | 45.66 | 532,750 | +0.20(+0.44%) |
Feb 05, 2019 | 45.44 | 46.00 | 45.16 | 45.46 | 1,143,106 | -0.10(-0.22%) |
Feb 04, 2019 | 46.27 | 46.27 | 45.11 | 45.56 | 1,145,990 | -0.72(-1.55%) |
Feb 01, 2019 | 46.52 | 46.59 | 45.82 | 46.27 | 779,977 | -0.09(-0.20%) |
Jan 31, 2019 | 45.83 | 46.40 | 45.76 | 46.37 | 1,328,361 | +0.56(+1.21%) |
Jan 30, 2019 | 45.41 | 46.04 | 45.22 | 45.81 | 1,120,495 | +0.59(+1.30%) |
Jan 29, 2019 | 45.35 | 45.56 | 44.99 | 45.22 | 1,081,310 | -0.19(-0.41%) |
Jan 28, 2019 | 44.68 | 45.48 | 44.33 | 45.41 | 1,819,283 | +0.54(+1.20%) |
Jan 25, 2019 | 44.71 | 45.09 | 44.67 | 44.87 | 1,476,576 | +0.17(+0.38%) |
Jan 24, 2019 | 44.10 | 45.32 | 44.06 | 44.70 | 2,529,264 | +0.35(+0.80%) |
Jan 23, 2019 | 43.71 | 44.35 | 43.16 | 44.35 | 2,509,347 | +0.66(+1.50%) |
Jan 22, 2019 | 43.82 | 44.70 | 43.11 | 43.69 | 2,914,582 | -0.96(-2.15%) |
Jan 18, 2019 | 44.23 | 45.27 | 44.06 | 44.65 | 2,499,205 | +0.58(+1.32%) |
Jan 17, 2019 | 44.49 | 44.49 | 43.14 | 44.07 | 2,906,011 | -0.03(-0.06%) |
Jan 16, 2019 | 44.92 | 45.52 | 43.55 | 44.09 | 4,948,684 | -0.72(-1.62%) |
Jan 15, 2019 | 46.01 | 46.01 | 44.56 | 44.82 | 2,673,084 | -1.12(-2.44%) |
Jan 14, 2019 | 46.73 | 46.86 | 45.84 | 45.94 | 1,458,556 | -0.98(-2.08%) |
Jan 11, 2019 | 47.44 | 47.69 | 46.87 | 46.91 | 1,293,548 | -0.80(-1.68%) |
Jan 10, 2019 | 48.06 | 48.28 | 47.23 | 47.71 | 1,466,857 | -0.32(-0.67%) |
Jan 09, 2019 | 47.01 | 48.28 | 46.90 | 48.03 | 2,779,832 | +1.11(+2.37%) |
Jan 08, 2019 | 46.74 | 47.25 | 46.37 | 46.92 | 1,481,038 | +0.32(+0.69%) |
Jan 07, 2019 | 46.10 | 47.41 | 46.10 | 46.60 | 3,131,263 | +0.39(+0.84%) |
Jan 04, 2019 | 45.42 | 46.28 | 45.07 | 46.21 | 1,201,381 | +1.25(+2.77%) |
Jan 03, 2019 | 44.94 | 45.49 | 44.02 | 44.97 | 1,493,483 | -0.02(-0.04%) |
Jan 02, 2019 | 44.77 | 45.99 | 44.45 | 44.99 | 1,391,453 | -0.01(-0.02%) |
Dec 31, 2018 | 44.67 | 45.01 | 43.80 | 44.99 | 1,439,876 | +0.37(+0.83%) |
Dec 28, 2018 | 44.89 | 45.33 | 44.29 | 44.62 | 1,105,175 | -0.24(-0.54%) |
Dec 27, 2018 | 44.60 | 44.88 | 43.60 | 44.87 | 1,253,552 | -0.18(-0.39%) |
Dec 26, 2018 | 43.92 | 45.15 | 43.05 | 45.04 | 1,788,014 | +1.21(+2.77%) |
Dec 24, 2018 | 44.65 | 44.65 | 43.32 | 43.83 | 907,895 | -1.09(-2.42%) |
Dec 21, 2018 | 45.79 | 46.59 | 44.86 | 44.92 | 2,055,828 | -0.76(-1.66%) |
Dec 20, 2018 | 47.27 | 47.34 | 45.17 | 45.68 | 2,132,521 | -1.95(-4.10%) |
Dec 19, 2018 | 48.13 | 48.66 | 47.45 | 47.63 | 1,862,015 | -0.19(-0.39%) |
Dec 18, 2018 | 48.83 | 49.25 | 47.76 | 47.81 | 1,535,120 | -0.93(-1.90%) |
Dec 17, 2018 | 49.35 | 49.60 | 48.55 | 48.74 | 1,235,666 | -0.79(-1.60%) |
Dec 14, 2018 | 49.45 | 50.69 | 49.10 | 49.53 | 1,090,804 | -0.21(-0.42%) |
Dec 13, 2018 | 50.31 | 50.62 | 49.45 | 49.74 | 1,407,928 | -0.46(-0.92%) |
Dec 12, 2018 | 49.57 | 51.06 | 49.28 | 50.21 | 2,039,323 | +0.98(+1.98%) |
Dec 11, 2018 | 50.52 | 50.92 | 48.99 | 49.23 | 2,002,159 | -0.98(-1.96%) |
Dec 10, 2018 | 51.72 | 52.98 | 49.82 | 50.21 | 4,359,426 | +0.14(+0.29%) |
Dec 07, 2018 | 49.20 | 50.44 | 48.52 | 50.07 | 2,562,511 | +0.67(+1.36%) |
Dec 06, 2018 | 48.73 | 49.41 | 47.27 | 49.40 | 1,935,770 | +0.53(+1.09%) |
Dec 04, 2018 | 49.94 | 50.09 | 48.31 | 48.87 | 3,254,834 | -1.09(-2.17%) |
Dec 03, 2018 | 50.18 | 50.18 | 48.48 | 49.95 | 2,119,779 | +1.90(+3.96%) |
Nov 30, 2018 | 48.69 | 48.98 | 47.82 | 48.05 | 2,562,867 | -0.75(-1.54%) |
Nov 29, 2018 | 49.25 | 49.55 | 48.65 | 48.80 | 1,191,437 | -0.56(-1.14%) |
Nov 28, 2018 | 49.20 | 49.46 | 48.52 | 49.36 | 778,901 | +0.28(+0.57%) |
Nov 27, 2018 | 49.22 | 49.67 | 48.66 | 49.09 | 1,040,711 | -0.14(-0.29%) |
Nov 26, 2018 | 48.43 | 49.39 | 48.42 | 49.23 | 1,333,023 | +0.81(+1.67%) |
Nov 23, 2018 | 49.04 | 49.04 | 48.13 | 48.42 | 589,585 | -0.61(-1.24%) |
Nov 21, 2018 | 49.03 | 49.03 | 49.03 | 0 | +0.17(+0.34%) | |
Nov 20, 2018 | 49.23 | 49.56 | 48.69 | 48.86 | 1,549,210 | -0.32(-0.65%) |
Nov 19, 2018 | 49.20 | 49.52 | 48.93 | 49.18 | 1,325,085 | +0.00(+0.00%) |
Nov 16, 2018 | 49.08 | 49.87 | 48.91 | 49.18 | 2,128,042 | -0.08(-0.17%) |
Nov 15, 2018 | 50.09 | 50.31 | 49.11 | 49.26 | 2,316,195 | -0.90(-1.80%) |
Nov 14, 2018 | 51.36 | 51.47 | 49.72 | 50.16 | 1,949,470 | -1.37(-2.66%) |
Nov 13, 2018 | 52.07 | 52.58 | 51.35 | 51.53 | 1,330,766 | -0.30(-0.58%) |
Nov 12, 2018 | 53.06 | 53.23 | 51.66 | 51.83 | 931,651 | -0.99(-1.86%) |
Nov 09, 2018 | 52.08 | 53.01 | 51.93 | 52.82 | 1,147,082 | +0.66(+1.26%) |
Nov 08, 2018 | 52.82 | 52.93 | 52.09 | 52.16 | 2,003,448 | -0.23(-0.43%) |
Nov 07, 2018 | 53.05 | 53.58 | 52.33 | 52.38 | 2,582,572 | -0.48(-0.92%) |
Nov 06, 2018 | 52.65 | 53.12 | 51.98 | 52.87 | 2,157,525 | +1.11(+2.15%) |
Nov 05, 2018 | 52.18 | 52.83 | 51.67 | 51.76 | 2,374,609 | -0.42(-0.80%) |
Nov 02, 2018 | 52.38 | 53.22 | 51.85 | 52.18 | 2,169,586 | -0.06(-0.11%) |
Nov 01, 2018 | 51.61 | 52.92 | 51.14 | 52.23 | 3,033,705 | +0.64(+1.25%) |
Oct 31, 2018 | 57.07 | 57.39 | 51.20 | 51.59 | 8,714,870 | -5.19(-9.14%) |
Oct 30, 2018 | 54.81 | 57.85 | 54.34 | 56.78 | 3,025,524 | +1.88(+3.42%) |
Oct 29, 2018 | 54.51 | 55.75 | 54.41 | 54.91 | 1,154,918 | +0.45(+0.83%) |
Oct 26, 2018 | 54.75 | 55.16 | 53.91 | 54.45 | 1,577,598 | -0.74(-1.35%) |
Oct 25, 2018 | 54.78 | 55.59 | 54.51 | 55.20 | 1,023,142 | +0.40(+0.73%) |
Oct 24, 2018 | 55.72 | 56.37 | 54.72 | 54.80 | 760,511 | -1.05(-1.88%) |
Oct 23, 2018 | 55.22 | 56.14 | 54.54 | 55.85 | 1,535,350 | +0.05(+0.09%) |
Oct 22, 2018 | 56.42 | 56.65 | 55.33 | 55.80 | 841,883 | -0.49(-0.88%) |
Oct 19, 2018 | 56.43 | 56.77 | 56.10 | 56.29 | 1,191,883 | +0.10(+0.18%) |
Oct 18, 2018 | 57.19 | 57.19 | 55.76 | 56.19 | 1,938,496 | -1.09(-1.91%) |
Oct 17, 2018 | 57.20 | 57.32 | 56.38 | 57.28 | 959,245 | -0.14(-0.25%) |
Oct 16, 2018 | 57.18 | 57.84 | 56.56 | 57.43 | 1,172,925 | +0.64(+1.13%) |
Oct 15, 2018 | 56.12 | 57.27 | 56.05 | 56.78 | 1,097,011 | +0.68(+1.21%) |
Oct 12, 2018 | 56.14 | 56.41 | 55.44 | 56.11 | 1,258,484 | +0.50(+0.90%) |
Oct 11, 2018 | 56.30 | 56.43 | 54.87 | 55.61 | 2,246,214 | -0.70(-1.25%) |
Oct 10, 2018 | 58.20 | 58.39 | 56.28 | 56.31 | 2,091,730 | -2.05(-3.52%) |
Oct 09, 2018 | 58.86 | 59.18 | 58.23 | 58.36 | 2,058,918 | -0.72(-1.22%) |
Oct 08, 2018 | 57.90 | 60.40 | 57.60 | 59.08 | 3,020,209 | +1.54(+2.67%) |
Oct 05, 2018 | 57.23 | 57.89 | 57.13 | 57.54 | 2,718,931 | +0.45(+0.79%) |
Oct 04, 2018 | 57.38 | 57.59 | 56.63 | 57.09 | 1,590,121 | -0.35(-0.61%) |
Oct 03, 2018 | 57.86 | 58.49 | 57.41 | 57.44 | 1,684,950 | -0.21(-0.36%) |
Oct 02, 2018 | 56.34 | 57.72 | 56.34 | 57.65 | 1,376,549 | +1.21(+2.14%) |
Oct 01, 2018 | 57.51 | 57.51 | 56.31 | 56.44 | 1,391,396 | -0.92(-1.60%) |
Sep 28, 2018 | 57.04 | 57.73 | 56.48 | 57.36 | 2,782,178 | +0.14(+0.25%) |
Sep 27, 2018 | 56.19 | 57.65 | 55.96 | 57.22 | 3,338,017 | +0.95(+1.69%) |
Sep 26, 2018 | 55.68 | 56.73 | 55.44 | 56.27 | 2,397,160 | +0.64(+1.16%) |
Sep 25, 2018 | 56.11 | 56.48 | 55.41 | 55.62 | 2,501,896 | +0.33(+0.60%) |
Sep 24, 2018 | 55.76 | 56.18 | 55.18 | 55.29 | 1,571,989 | -0.42(-0.75%) |
Sep 21, 2018 | 55.16 | 55.92 | 54.87 | 55.71 | 2,975,395 | +0.46(+0.83%) |
Sep 20, 2018 | 54.47 | 55.43 | 54.47 | 55.25 | 1,908,620 | +0.78(+1.44%) |
Sep 19, 2018 | 54.56 | 54.64 | 54.30 | 54.46 | 1,246,855 | +0.37(+0.68%) |
Sep 18, 2018 | 53.80 | 54.26 | 53.49 | 54.10 | 691,208 | +0.16(+0.29%) |
Sep 17, 2018 | 53.49 | 54.40 | 53.20 | 53.94 | 1,550,299 | +0.23(+0.44%) |
Sep 14, 2018 | 53.81 | 53.90 | 53.29 | 53.70 | 1,362,340 | +0.54(+1.02%) |
Sep 13, 2018 | 53.25 | 53.81 | 52.99 | 53.16 | 920,533 | +0.06(+0.11%) |
Sep 12, 2018 | 52.91 | 53.81 | 52.91 | 53.10 | 1,241,871 | +0.29(+0.55%) |
Sep 11, 2018 | 52.25 | 53.27 | 51.75 | 52.81 | 2,017,190 | +0.25(+0.48%) |
Sep 10, 2018 | 53.44 | 53.78 | 52.49 | 52.56 | 1,476,128 | -0.62(-1.16%) |
Sep 07, 2018 | 52.81 | 53.22 | 52.05 | 53.18 | 1,719,665 | +0.34(+0.65%) |
Sep 06, 2018 | 53.26 | 53.64 | 52.55 | 52.84 | 1,179,358 | -0.58(-1.09%) |
Sep 05, 2018 | 53.10 | 53.56 | 53.04 | 53.42 | 1,188,406 | +0.23(+0.44%) |
Sep 04, 2018 | 54.05 | 54.24 | 53.05 | 53.19 | 1,432,636 | -1.06(-1.95%) |
Aug 31, 2018 | 54.25 | 54.25 | 54.25 | 0 | +0.27(+0.50%) | |
Aug 30, 2018 | 54.52 | 54.64 | 53.69 | 53.98 | 1,728,495 | -0.55(-1.01%) |
Aug 29, 2018 | 53.92 | 54.64 | 53.89 | 54.53 | 1,876,458 | +0.48(+0.88%) |
Aug 28, 2018 | 53.76 | 54.19 | 53.74 | 54.05 | 1,558,212 | +0.04(+0.08%) |
Aug 27, 2018 | 53.56 | 54.25 | 53.56 | 54.01 | 1,393,705 | +0.43(+0.81%) |
Aug 24, 2018 | 52.58 | 53.80 | 52.41 | 53.58 | 1,706,848 | +1.24(+2.36%) |
Aug 23, 2018 | 52.40 | 52.52 | 52.18 | 52.34 | 1,329,928 | -0.25(-0.48%) |
Aug 22, 2018 | 53.26 | 53.63 | 52.53 | 52.59 | 1,190,215 | -0.73(-1.38%) |
Aug 21, 2018 | 52.90 | 53.67 | 52.81 | 53.33 | 1,627,439 | +0.47(+0.88%) |
Aug 20, 2018 | 52.30 | 53.08 | 52.22 | 52.86 | 1,898,415 | +0.65(+1.24%) |
Aug 17, 2018 | 51.73 | 52.36 | 51.54 | 52.21 | 1,796,870 | +0.35(+0.67%) |
Aug 16, 2018 | 51.37 | 52.26 | 51.34 | 51.87 | 1,556,124 | +0.69(+1.34%) |
Aug 15, 2018 | 51.35 | 51.35 | 50.76 | 51.18 | 1,713,993 | -0.13(-0.26%) |
Aug 14, 2018 | 51.28 | 51.45 | 50.86 | 51.31 | 1,636,918 | +0.27(+0.54%) |
Aug 13, 2018 | 52.34 | 52.40 | 50.86 | 51.04 | 3,733,674 | -1.47(-2.79%) |
Aug 10, 2018 | 53.82 | 53.97 | 52.21 | 52.50 | 2,185,148 | -1.49(-2.76%) |
Aug 09, 2018 | 54.43 | 54.59 | 53.77 | 54.00 | 1,319,505 | -0.51(-0.93%) |
Aug 08, 2018 | 55.30 | 55.42 | 54.43 | 54.50 | 1,207,867 | -0.75(-1.36%) |
Aug 07, 2018 | 54.75 | 55.92 | 54.75 | 55.25 | 1,654,409 | +0.40(+0.72%) |
Aug 06, 2018 | 54.73 | 55.06 | 54.67 | 54.86 | 773,113 | +0.12(+0.21%) |
Aug 03, 2018 | 54.87 | 55.16 | 54.66 | 54.74 | 1,043,013 | -0.22(-0.41%) |
Aug 02, 2018 | 54.88 | 55.01 | 53.98 | 54.96 | 2,438,399 | +0.30(+0.55%) |
Aug 01, 2018 | 56.36 | 56.54 | 54.62 | 54.67 | 4,433,952 | -2.59(-4.53%) |
Jul 31, 2018 | 57.21 | 57.56 | 56.87 | 57.26 | 1,652,708 | +0.80(+1.41%) |
Jul 30, 2018 | 56.30 | 56.62 | 56.19 | 56.46 | 1,006,124 | +0.13(+0.24%) |
Jul 27, 2018 | 56.79 | 56.85 | 56.21 | 56.33 | 725,123 | -0.39(-0.69%) |
Jul 26, 2018 | 56.28 | 57.20 | 56.20 | 56.72 | 1,074,647 | +0.32(+0.57%) |
Jul 25, 2018 | 56.14 | 56.66 | 55.76 | 56.40 | 1,441,716 | +0.24(+0.43%) |
Jul 24, 2018 | 56.12 | 56.90 | 56.06 | 56.16 | 2,199,910 | +0.12(+0.21%) |
Jul 23, 2018 | 56.25 | 56.58 | 55.97 | 56.04 | 1,324,820 | -0.31(-0.54%) |
Jul 20, 2018 | 56.19 | 56.41 | 55.84 | 56.35 | 978,743 | +0.05(+0.09%) |
Jul 19, 2018 | 56.76 | 57.13 | 56.24 | 56.30 | 889,141 | -0.36(-0.64%) |
Jul 18, 2018 | 56.79 | 57.11 | 56.53 | 56.66 | 785,213 | -0.27(-0.48%) |
Jul 17, 2018 | 56.29 | 56.97 | 56.15 | 56.94 | 1,242,772 | +0.89(+1.60%) |
Jul 16, 2018 | 56.74 | 56.90 | 55.79 | 56.04 | 1,351,020 | -0.67(-1.18%) |
Jul 13, 2018 | 57.15 | 57.22 | 56.40 | 56.71 | 1,434,198 | -0.31(-0.55%) |
Jul 12, 2018 | 57.91 | 58.13 | 56.93 | 57.03 | 1,394,316 | -0.75(-1.30%) |
Jul 11, 2018 | 58.18 | 58.72 | 57.66 | 57.78 | 1,446,907 | -0.36(-0.63%) |
Jul 10, 2018 | 57.61 | 58.38 | 57.61 | 58.14 | 1,481,244 | +0.61(+1.07%) |
Jul 09, 2018 | 58.02 | 58.18 | 57.49 | 57.53 | 1,243,478 | -0.27(-0.46%) |
Jul 06, 2018 | 57.61 | 58.15 | 57.29 | 57.80 | 1,438,660 | +0.31(+0.55%) |
Jul 05, 2018 | 56.41 | 57.55 | 56.10 | 57.48 | 2,733,698 | +1.16(+2.06%) |
Jul 03, 2018 | 56.32 | 56.32 | 56.32 | 0 | -1.10(-1.92%) | |
Jul 02, 2018 | 57.68 | 57.74 | 57.23 | 57.42 | 1,246,300 | -0.31(-0.55%) |
Jun 29, 2018 | 58.32 | 57.35 | 57.74 | 1,325,160 | +0.09(+0.16%) | |
Jun 28, 2018 | 57.87 | 58.03 | 57.08 | 57.65 | 1,441,611 | -0.39(-0.67%) |
Jun 27, 2018 | 58.74 | 58.81 | 57.94 | 58.04 | 1,659,551 | -0.70(-1.20%) |
Jun 26, 2018 | 58.94 | 59.79 | 58.69 | 58.74 | 1,672,300 | -0.27(-0.46%) |
Jun 25, 2018 | 59.14 | 59.87 | 58.92 | 59.01 | 2,244,271 | -0.22(-0.38%) |
Jun 22, 2018 | 59.11 | 59.35 | 58.88 | 59.24 | 1,571,049 | +0.39(+0.66%) |
Jun 21, 2018 | 58.81 | 59.29 | 58.40 | 58.85 | 1,969,160 | +0.65(+1.11%) |
Jun 20, 2018 | 59.44 | 59.55 | 58.09 | 58.20 | 2,256,382 | -1.32(-2.21%) |
Jun 19, 2018 | 58.72 | 60.57 | 58.64 | 59.52 | 2,818,700 | +0.65(+1.10%) |
Jun 18, 2018 | 57.60 | 59.17 | 57.60 | 58.87 | 1,680,759 | +0.83(+1.43%) |
Jun 15, 2018 | 58.17 | 58.43 | 58.05 | 3,003,392 | -0.39(-0.67%) | |
Jun 14, 2018 | 59.01 | 59.30 | 58.19 | 58.43 | 2,140,795 | -0.36(-0.62%) |
Jun 13, 2018 | 57.81 | 59.05 | 57.42 | 58.80 | 4,787,231 | +1.08(+1.87%) |
Jun 12, 2018 | 57.72 | 57.98 | 57.52 | 57.72 | 889,267 | +0.00(+0.00%) |
Jun 11, 2018 | 57.35 | 58.06 | 57.30 | 57.72 | 1,185,301 | +0.43(+0.75%) |
Jun 08, 2018 | 57.23 | 57.65 | 57.23 | 57.29 | 1,284,810 | +0.06(+0.10%) |
Jun 07, 2018 | 57.87 | 58.17 | 57.11 | 57.23 | 3,368,779 | -0.80(-1.38%) |
Jun 06, 2018 | 57.43 | 58.04 | 1,628,537 | -0.31(-0.53%) | ||
Jun 05, 2018 | 57.96 | 58.59 | 57.64 | 58.34 | 1,675,161 | +0.37(+0.64%) |
Jun 04, 2018 | 58.11 | 58.32 | 57.66 | 57.97 | 1,178,384 | +0.08(+0.14%) |
Jun 01, 2018 | 57.65 | 58.27 | 57.50 | 57.89 | 1,105,497 | +0.28(+0.49%) |
May 31, 2018 | 58.05 | 58.21 | 57.13 | 57.61 | 1,946,318 | -0.66(-1.14%) |
May 30, 2018 | 58.09 | 58.38 | 57.57 | 58.27 | 1,230,560 | +0.57(+0.99%) |
May 29, 2018 | 57.85 | 57.95 | 57.35 | 57.70 | 1,289,909 | -0.23(-0.40%) |
May 25, 2018 | 57.93 | 57.93 | 57.93 | 0 | -0.13(-0.23%) | |
May 24, 2018 | 58.10 | 58.40 | 57.49 | 58.06 | 904,745 | +0.22(+0.37%) |
May 23, 2018 | 57.71 | 58.00 | 57.51 | 57.85 | 1,115,775 | -0.11(-0.19%) |
May 22, 2018 | 58.01 | 58.51 | 57.86 | 57.95 | 999,299 | +0.03(+0.06%) |
May 21, 2018 | 57.82 | 58.01 | 57.18 | 57.92 | 1,559,386 | +0.22(+0.39%) |
May 18, 2018 | 58.17 | 58.38 | 57.50 | 57.70 | 1,664,255 | -0.47(-0.81%) |
May 17, 2018 | 58.24 | 58.49 | 57.83 | 58.17 | 1,235,680 | +0.08(+0.14%) |
May 16, 2018 | 58.43 | 58.62 | 57.86 | 58.09 | 1,374,131 | -0.37(-0.63%) |
May 15, 2018 | 58.14 | 58.79 | 57.93 | 58.46 | 1,412,127 | +0.00(+0.00%) |
May 14, 2018 | 58.67 | 58.82 | 57.84 | 58.46 | 1,218,141 | -0.11(-0.18%) |
May 11, 2018 | 58.24 | 58.96 | 58.23 | 58.56 | 932,726 | +0.35(+0.59%) |
May 10, 2018 | 57.62 | 58.61 | 57.44 | 58.22 | 1,433,980 | +0.68(+1.19%) |
May 09, 2018 | 57.22 | 57.77 | 57.13 | 57.54 | 1,263,378 | +0.33(+0.58%) |
May 08, 2018 | 57.15 | 57.58 | 56.87 | 57.21 | 1,786,679 | +0.13(+0.23%) |
May 07, 2018 | 57.89 | 58.16 | 56.69 | 57.08 | 2,060,159 | -0.93(-1.60%) |
May 04, 2018 | 57.73 | 58.51 | 57.28 | 58.01 | 2,573,204 | +0.18(+0.31%) |
May 03, 2018 | 60.07 | 60.38 | 57.58 | 57.82 | 4,972,371 | -2.49(-4.12%) |
May 02, 2018 | 61.14 | 61.46 | 59.95 | 60.31 | 3,785,870 | +1.36(+2.30%) |