Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.22 | 55.42 | 54.96 | 55.34 | 156,507 | +0.18(+0.32%) |
Apr 29, 2019 | 55.12 | 55.28 | 54.89 | 55.17 | 234,543 | +0.07(+0.13%) |
Apr 26, 2019 | 54.68 | 55.11 | 54.58 | 55.09 | 138,146 | +0.55(+1.00%) |
Apr 25, 2019 | 53.98 | 54.62 | 53.87 | 54.54 | 86,087 | +0.45(+0.82%) |
Apr 24, 2019 | 54.20 | 54.21 | 53.94 | 54.10 | 161,035 | +0.04(+0.07%) |
Apr 23, 2019 | 53.47 | 54.26 | 53.38 | 54.06 | 517,182 | +0.68(+1.27%) |
Apr 22, 2019 | 53.25 | 53.68 | 53.23 | 53.38 | 142,780 | +0.04(+0.07%) |
Apr 18, 2019 | 53.57 | 53.69 | 52.73 | 53.35 | 322,591 | -0.15(-0.28%) |
Apr 17, 2019 | 54.92 | 54.92 | 53.25 | 53.49 | 152,191 | -1.27(-2.32%) |
Apr 16, 2019 | 56.06 | 56.19 | 54.76 | 54.77 | 86,455 | -0.97(-1.73%) |
Apr 15, 2019 | 55.61 | 55.75 | 55.52 | 55.73 | 118,641 | +0.21(+0.38%) |
Apr 12, 2019 | 56.08 | 56.08 | 55.48 | 55.52 | 119,733 | -0.60(-1.08%) |
Apr 11, 2019 | 56.74 | 56.78 | 55.86 | 56.12 | 76,460 | -0.61(-1.08%) |
Apr 10, 2019 | 56.75 | 56.84 | 56.64 | 56.74 | 260,828 | +0.01(+0.02%) |
Apr 09, 2019 | 56.76 | 56.87 | 56.60 | 56.73 | 81,198 | -0.09(-0.16%) |
Apr 08, 2019 | 56.89 | 56.91 | 56.61 | 56.82 | 310,202 | -0.07(-0.13%) |
Apr 05, 2019 | 56.62 | 56.94 | 56.62 | 56.89 | 36,824 | +0.28(+0.49%) |
Apr 04, 2019 | 56.78 | 56.78 | 56.35 | 56.62 | 133,518 | -0.20(-0.36%) |
Apr 03, 2019 | 56.98 | 57.06 | 56.62 | 56.82 | 82,076 | -0.07(-0.13%) |
Apr 02, 2019 | 56.84 | 56.96 | 56.72 | 56.89 | 440,136 | -0.01(-0.02%) |
Apr 01, 2019 | 57.10 | 57.10 | 56.83 | 56.90 | 109,171 | +0.16(+0.28%) |
Mar 29, 2019 | 56.45 | 56.87 | 56.36 | 56.75 | 120,810 | +0.46(+0.82%) |
Mar 28, 2019 | 56.29 | 56.39 | 56.04 | 56.28 | 67,593 | +0.17(+0.30%) |
Mar 27, 2019 | 56.41 | 56.56 | 55.81 | 56.11 | 75,480 | -0.38(-0.67%) |
Mar 26, 2019 | 56.47 | 56.81 | 56.37 | 56.49 | 73,307 | +0.39(+0.70%) |
Mar 25, 2019 | 56.07 | 56.14 | 55.72 | 56.10 | 81,403 | +0.02(+0.03%) |
Mar 22, 2019 | 56.80 | 56.86 | 56.09 | 56.09 | 247,973 | -1.00(-1.76%) |
Mar 21, 2019 | 56.51 | 57.15 | 56.51 | 57.09 | 133,592 | +0.06(+0.10%) |
Mar 20, 2019 | 57.15 | 57.34 | 56.77 | 57.03 | 51,625 | -0.26(-0.45%) |
Mar 19, 2019 | 57.09 | 57.43 | 57.01 | 57.29 | 42,874 | +0.42(+0.73%) |
Mar 18, 2019 | 56.98 | 57.01 | 56.73 | 56.88 | 210,748 | -0.10(-0.18%) |
Mar 15, 2019 | 56.80 | 57.04 | 56.67 | 56.98 | 107,135 | +0.37(+0.66%) |
Mar 14, 2019 | 56.63 | 56.75 | 56.48 | 56.61 | 94,297 | -0.13(-0.23%) |
Mar 13, 2019 | 56.32 | 56.81 | 56.27 | 56.74 | 107,436 | +0.64(+1.14%) |
Mar 12, 2019 | 55.88 | 56.25 | 55.88 | 56.10 | 201,435 | +0.28(+0.50%) |
Mar 11, 2019 | 55.36 | 55.86 | 55.34 | 55.82 | 74,509 | +0.46(+0.82%) |
Mar 08, 2019 | 55.18 | 55.36 | 54.93 | 55.36 | 80,109 | +0.02(+0.03%) |
Mar 07, 2019 | 55.78 | 55.88 | 55.23 | 55.34 | 135,343 | -0.58(-1.03%) |
Mar 06, 2019 | 56.57 | 56.57 | 55.75 | 55.92 | 83,641 | -0.63(-1.12%) |
Mar 05, 2019 | 56.48 | 56.72 | 56.26 | 56.55 | 120,467 | +0.06(+0.12%) |
Mar 04, 2019 | 57.25 | 57.25 | 56.12 | 56.49 | 118,847 | -0.47(-0.83%) |
Mar 01, 2019 | 56.65 | 57.01 | 56.61 | 56.96 | 42,854 | +0.65(+1.15%) |
Feb 28, 2019 | 56.30 | 56.55 | 56.24 | 56.31 | 189,272 | -0.07(-0.12%) |
Feb 27, 2019 | 56.46 | 56.60 | 56.26 | 56.37 | 69,486 | -0.23(-0.41%) |
Feb 26, 2019 | 56.55 | 56.74 | 56.48 | 56.61 | 96,781 | -0.04(-0.07%) |
Feb 25, 2019 | 56.80 | 56.89 | 56.61 | 56.64 | 210,063 | +0.20(+0.35%) |
Feb 22, 2019 | 56.15 | 56.53 | 56.07 | 56.45 | 32,840 | +0.34(+0.61%) |
Feb 21, 2019 | 56.40 | 56.40 | 55.86 | 56.10 | 113,327 | -0.44(-0.77%) |
Feb 20, 2019 | 56.37 | 56.62 | 56.32 | 56.54 | 56,878 | +0.01(+0.02%) |
Feb 19, 2019 | 56.46 | 56.65 | 56.46 | 56.53 | 81,905 | -0.11(-0.20%) |
Feb 15, 2019 | 56.22 | 56.65 | 56.18 | 56.64 | 38,762 | +0.85(+1.53%) |
Feb 14, 2019 | 55.58 | 55.94 | 55.47 | 55.79 | 131,769 | +0.20(+0.35%) |
Feb 13, 2019 | 55.64 | 55.72 | 55.40 | 55.59 | 78,611 | -0.05(-0.08%) |
Feb 12, 2019 | 55.15 | 55.67 | 55.13 | 55.64 | 112,669 | +0.83(+1.51%) |
Feb 11, 2019 | 54.97 | 55.07 | 54.75 | 54.81 | 90,691 | -0.23(-0.42%) |
Feb 08, 2019 | 54.76 | 55.05 | 54.64 | 55.05 | 105,843 | +0.13(+0.24%) |
Feb 07, 2019 | 55.18 | 55.18 | 54.64 | 54.92 | 328,951 | -0.48(-0.87%) |
Feb 06, 2019 | 55.27 | 55.44 | 55.13 | 55.40 | 125,836 | +0.09(+0.17%) |
Feb 05, 2019 | 55.37 | 55.63 | 55.26 | 55.31 | 213,787 | +0.00(+0.00%) |
Feb 04, 2019 | 55.39 | 55.39 | 54.83 | 55.31 | 1,544,892 | -0.08(-0.15%) |
Feb 01, 2019 | 55.31 | 55.52 | 55.09 | 55.39 | 130,501 | +0.13(+0.24%) |
Jan 31, 2019 | 54.59 | 55.35 | 54.54 | 55.26 | 208,650 | +0.69(+1.26%) |
Jan 30, 2019 | 54.21 | 54.73 | 54.01 | 54.57 | 114,256 | +0.52(+0.96%) |
Jan 29, 2019 | 53.76 | 54.13 | 53.76 | 54.05 | 1,893,599 | +0.31(+0.57%) |
Jan 28, 2019 | 53.91 | 53.97 | 53.53 | 53.75 | 133,550 | -0.50(-0.92%) |
Jan 25, 2019 | 54.33 | 54.42 | 54.12 | 54.25 | 167,325 | +0.06(+0.12%) |
Jan 24, 2019 | 54.48 | 54.52 | 53.88 | 54.18 | 239,288 | -0.42(-0.77%) |
Jan 23, 2019 | 54.66 | 54.87 | 54.14 | 54.60 | 65,794 | +0.09(+0.17%) |
Jan 22, 2019 | 54.50 | 54.58 | 54.17 | 54.51 | 251,820 | -0.40(-0.73%) |
Jan 18, 2019 | 54.76 | 54.96 | 54.40 | 54.91 | 98,844 | +0.52(+0.96%) |
Jan 17, 2019 | 53.83 | 54.50 | 53.83 | 54.39 | 126,041 | +0.45(+0.83%) |
Jan 16, 2019 | 54.08 | 54.30 | 53.90 | 53.94 | 82,628 | -0.09(-0.17%) |
Jan 15, 2019 | 53.42 | 54.03 | 53.36 | 54.03 | 144,110 | +0.75(+1.41%) |
Jan 14, 2019 | 53.52 | 53.52 | 53.22 | 53.28 | 160,170 | -0.60(-1.12%) |
Jan 11, 2019 | 53.64 | 53.91 | 53.47 | 53.88 | 137,607 | +0.01(+0.02%) |
Jan 10, 2019 | 53.52 | 53.89 | 53.35 | 53.88 | 115,884 | +0.16(+0.29%) |
Jan 09, 2019 | 53.72 | 53.99 | 53.58 | 53.72 | 600,888 | +0.28(+0.52%) |
Jan 08, 2019 | 53.42 | 53.49 | 52.88 | 53.44 | 4,446,520 | +0.55(+1.04%) |
Jan 07, 2019 | 52.66 | 53.24 | 52.55 | 52.89 | 3,303,338 | +0.15(+0.28%) |
Jan 04, 2019 | 51.93 | 52.95 | 51.72 | 52.74 | 138,146 | +1.48(+2.88%) |
Jan 03, 2019 | 52.02 | 52.06 | 51.24 | 51.27 | 189,963 | -0.73(-1.41%) |
Jan 02, 2019 | 51.95 | 52.32 | 51.55 | 52.00 | 318,812 | -0.61(-1.17%) |
Dec 31, 2018 | 52.53 | 52.73 | 52.23 | 52.61 | 244,420 | +0.46(+0.89%) |
Dec 28, 2018 | 52.32 | 52.68 | 51.91 | 52.15 | 111,765 | +0.22(+0.43%) |
Dec 27, 2018 | 50.88 | 51.94 | 50.35 | 51.92 | 142,479 | +0.32(+0.63%) |
Dec 26, 2018 | 49.93 | 51.70 | 49.64 | 51.60 | 112,286 | +1.82(+3.65%) |
Dec 24, 2018 | 50.54 | 50.66 | 49.77 | 49.78 | 65,746 | -1.01(-1.98%) |
Dec 21, 2018 | 51.40 | 52.04 | 50.63 | 50.79 | 557,057 | -0.67(-1.31%) |
Dec 20, 2018 | 52.00 | 52.10 | 51.16 | 51.46 | 172,774 | -0.43(-0.84%) |
Dec 19, 2018 | 52.77 | 53.15 | 51.47 | 51.90 | 229,023 | -0.78(-1.47%) |
Dec 18, 2018 | 53.34 | 53.53 | 52.24 | 52.67 | 272,611 | -0.32(-0.60%) |
Dec 17, 2018 | 53.62 | 53.87 | 52.73 | 52.99 | 108,023 | -0.98(-1.82%) |
Dec 14, 2018 | 54.94 | 54.94 | 53.88 | 53.97 | 92,406 | -1.61(-2.89%) |
Dec 13, 2018 | 55.69 | 55.91 | 55.30 | 55.58 | 66,643 | +0.02(+0.03%) |
Dec 12, 2018 | 55.55 | 56.16 | 55.55 | 55.56 | 124,817 | +0.66(+1.20%) |
Dec 11, 2018 | 55.19 | 55.48 | 54.60 | 54.90 | 93,274 | +0.06(+0.12%) |
Dec 10, 2018 | 54.73 | 55.02 | 53.61 | 54.83 | 209,996 | +0.07(+0.13%) |
Dec 07, 2018 | 55.68 | 55.74 | 54.46 | 54.76 | 57,644 | -1.07(-1.92%) |
Dec 06, 2018 | 55.50 | 55.84 | 54.46 | 55.83 | 99,720 | -0.44(-0.78%) |
Dec 04, 2018 | 57.38 | 57.63 | 56.24 | 56.27 | 96,220 | -1.21(-2.11%) |
Dec 03, 2018 | 57.62 | 57.62 | 57.15 | 57.48 | 381,559 | +0.22(+0.38%) |
Nov 30, 2018 | 56.76 | 57.31 | 56.70 | 57.26 | 206,388 | +0.61(+1.07%) |
Nov 29, 2018 | 56.41 | 56.92 | 56.41 | 56.66 | 83,491 | +0.08(+0.15%) |
Nov 28, 2018 | 55.52 | 56.58 | 55.38 | 56.58 | 158,368 | +1.20(+2.17%) |
Nov 27, 2018 | 54.79 | 55.39 | 54.54 | 55.37 | 145,822 | +0.25(+0.45%) |
Nov 26, 2018 | 54.93 | 55.21 | 54.82 | 55.13 | 106,561 | +0.60(+1.09%) |
Nov 23, 2018 | 54.19 | 54.84 | 54.19 | 54.53 | 29,748 | -0.02(-0.03%) |
Nov 21, 2018 | 54.55 | 54.55 | 54.55 | 0 | -0.06(-0.10%) | |
Nov 20, 2018 | 54.78 | 55.16 | 54.47 | 54.60 | 373,519 | -0.53(-0.97%) |
Nov 19, 2018 | 55.69 | 55.80 | 54.98 | 55.13 | 202,780 | -0.61(-1.09%) |
Nov 16, 2018 | 55.11 | 55.86 | 55.11 | 55.74 | 96,328 | +0.50(+0.90%) |
Nov 15, 2018 | 54.53 | 55.34 | 54.05 | 55.24 | 120,868 | +0.28(+0.52%) |
Nov 14, 2018 | 55.58 | 55.58 | 54.65 | 54.96 | 94,549 | -0.29(-0.53%) |
Nov 13, 2018 | 55.66 | 55.87 | 55.13 | 55.25 | 54,153 | -0.28(-0.51%) |
Nov 12, 2018 | 56.21 | 56.25 | 55.47 | 55.54 | 281,225 | -0.83(-1.47%) |
Nov 09, 2018 | 56.38 | 56.64 | 56.05 | 56.36 | 185,901 | -0.06(-0.11%) |
Nov 08, 2018 | 56.41 | 56.70 | 56.30 | 56.43 | 524,402 | -0.13(-0.23%) |
Nov 07, 2018 | 55.60 | 56.56 | 55.60 | 56.56 | 117,737 | +1.51(+2.75%) |
Nov 06, 2018 | 54.81 | 55.16 | 54.81 | 55.04 | 61,350 | +0.19(+0.35%) |
Nov 05, 2018 | 54.61 | 55.06 | 54.61 | 54.85 | 60,090 | +0.50(+0.91%) |
Nov 02, 2018 | 55.14 | 55.25 | 54.07 | 54.35 | 51,651 | -0.44(-0.80%) |
Nov 01, 2018 | 54.36 | 54.82 | 54.31 | 54.80 | 290,613 | +0.62(+1.15%) |
Oct 31, 2018 | 54.43 | 54.53 | 54.13 | 54.17 | 230,364 | +0.17(+0.32%) |
Oct 30, 2018 | 53.47 | 54.04 | 53.24 | 54.00 | 178,851 | +0.71(+1.33%) |
Oct 29, 2018 | 53.82 | 54.10 | 52.63 | 53.29 | 97,402 | +0.15(+0.28%) |
Oct 26, 2018 | 53.11 | 53.60 | 52.48 | 53.14 | 64,618 | -0.48(-0.89%) |
Oct 25, 2018 | 53.06 | 53.97 | 52.50 | 53.62 | 139,752 | +0.50(+0.93%) |
Oct 24, 2018 | 54.85 | 55.02 | 53.08 | 53.12 | 70,008 | -1.86(-3.39%) |
Oct 23, 2018 | 54.57 | 55.22 | 54.17 | 54.99 | 138,453 | -0.43(-0.78%) |
Oct 22, 2018 | 55.80 | 55.88 | 55.14 | 55.42 | 149,227 | -0.42(-0.76%) |
Oct 19, 2018 | 56.28 | 56.45 | 55.75 | 55.84 | 82,925 | -0.18(-0.33%) |
Oct 18, 2018 | 56.54 | 56.58 | 55.74 | 56.02 | 29,168 | -0.56(-0.99%) |
Oct 17, 2018 | 56.42 | 56.68 | 56.12 | 56.58 | 41,746 | +0.11(+0.19%) |
Oct 16, 2018 | 55.67 | 56.55 | 55.57 | 56.47 | 101,037 | +1.39(+2.53%) |
Oct 15, 2018 | 55.26 | 55.49 | 54.99 | 55.08 | 213,313 | -0.19(-0.35%) |
Oct 12, 2018 | 55.27 | 55.36 | 54.61 | 55.27 | 101,014 | +0.57(+1.04%) |
Oct 11, 2018 | 55.76 | 55.85 | 54.26 | 54.70 | 120,655 | -1.27(-2.26%) |
Oct 10, 2018 | 57.12 | 57.21 | 55.94 | 55.97 | 86,810 | -1.20(-2.10%) |
Oct 09, 2018 | 56.83 | 57.27 | 56.65 | 57.17 | 58,051 | +0.08(+0.14%) |
Oct 08, 2018 | 56.99 | 57.23 | 56.76 | 57.09 | 37,523 | -0.21(-0.37%) |
Oct 05, 2018 | 57.43 | 57.64 | 56.93 | 57.30 | 37,594 | -0.14(-0.24%) |
Oct 04, 2018 | 57.85 | 57.89 | 57.14 | 57.44 | 37,489 | -0.61(-1.06%) |
Oct 03, 2018 | 58.35 | 58.51 | 58.05 | 58.05 | 76,645 | -0.02(-0.03%) |
Oct 02, 2018 | 58.00 | 58.18 | 57.95 | 58.07 | 51,565 | -0.12(-0.21%) |
Oct 01, 2018 | 58.10 | 58.40 | 58.07 | 58.19 | 93,132 | +0.39(+0.68%) |
Sep 28, 2018 | 57.73 | 57.92 | 57.63 | 57.80 | 60,478 | -0.03(-0.05%) |
Sep 27, 2018 | 57.74 | 58.03 | 57.63 | 57.82 | 49,782 | +0.25(+0.43%) |
Sep 26, 2018 | 57.48 | 57.94 | 57.48 | 57.58 | 241,532 | +0.12(+0.21%) |
Sep 25, 2018 | 57.58 | 57.72 | 57.39 | 57.46 | 44,832 | +0.02(+0.03%) |
Sep 24, 2018 | 57.36 | 57.55 | 57.20 | 57.44 | 83,861 | -0.04(-0.06%) |
Sep 21, 2018 | 57.33 | 57.53 | 57.23 | 57.47 | 61,131 | +0.05(+0.10%) |
Sep 20, 2018 | 57.10 | 57.50 | 57.05 | 57.42 | 129,614 | +0.59(+1.03%) |
Sep 19, 2018 | 56.95 | 57.01 | 56.70 | 56.83 | 70,047 | -0.17(-0.29%) |
Sep 18, 2018 | 56.63 | 57.09 | 56.63 | 57.00 | 45,638 | +0.39(+0.70%) |
Sep 17, 2018 | 56.76 | 56.84 | 56.55 | 56.60 | 60,687 | -0.15(-0.26%) |
Sep 14, 2018 | 56.96 | 56.99 | 56.66 | 56.75 | 85,105 | -0.15(-0.26%) |
Sep 13, 2018 | 56.57 | 56.96 | 56.54 | 56.90 | 42,324 | +0.53(+0.94%) |
Sep 12, 2018 | 56.13 | 56.48 | 56.03 | 56.36 | 116,536 | +0.36(+0.64%) |
Sep 11, 2018 | 55.95 | 56.12 | 55.80 | 56.01 | 466,352 | -0.09(-0.16%) |
Sep 10, 2018 | 56.23 | 56.42 | 55.99 | 56.10 | 76,727 | +0.11(+0.20%) |
Sep 07, 2018 | 55.77 | 56.08 | 55.74 | 55.99 | 34,979 | -0.08(-0.15%) |
Sep 06, 2018 | 56.01 | 56.17 | 55.74 | 56.07 | 61,591 | -0.10(-0.18%) |
Sep 05, 2018 | 56.03 | 56.21 | 55.86 | 56.17 | 107,826 | +0.01(+0.02%) |
Sep 04, 2018 | 56.41 | 56.42 | 56.02 | 56.16 | 385,192 | -0.41(-0.73%) |
Aug 31, 2018 | 56.58 | 56.58 | 56.58 | 0 | -0.17(-0.31%) | |
Aug 30, 2018 | 56.69 | 56.92 | 56.60 | 56.75 | 57,079 | -0.16(-0.27%) |
Aug 29, 2018 | 56.48 | 56.93 | 56.47 | 56.91 | 34,922 | +0.36(+0.63%) |
Aug 28, 2018 | 56.59 | 56.64 | 56.44 | 56.55 | 48,534 | -0.02(-0.04%) |
Aug 27, 2018 | 56.40 | 56.58 | 56.32 | 56.57 | 49,738 | +0.34(+0.61%) |
Aug 24, 2018 | 56.04 | 56.29 | 56.04 | 56.23 | 37,158 | +0.26(+0.46%) |
Aug 23, 2018 | 56.02 | 56.15 | 55.89 | 55.97 | 89,621 | -0.14(-0.25%) |
Aug 22, 2018 | 56.02 | 56.22 | 55.91 | 56.11 | 1,569,313 | +0.06(+0.10%) |
Aug 21, 2018 | 56.15 | 56.16 | 55.86 | 56.05 | 2,469,609 | +0.18(+0.33%) |
Aug 20, 2018 | 55.68 | 55.94 | 55.68 | 55.87 | 108,468 | +0.23(+0.41%) |
Aug 17, 2018 | 55.34 | 55.76 | 55.24 | 55.64 | 65,490 | +0.33(+0.60%) |
Aug 16, 2018 | 55.01 | 55.41 | 55.01 | 55.31 | 103,604 | +0.39(+0.70%) |
Aug 15, 2018 | 54.80 | 54.93 | 54.51 | 54.92 | 20,282 | -0.17(-0.32%) |
Aug 14, 2018 | 54.99 | 55.12 | 54.95 | 55.10 | 42,596 | +0.25(+0.45%) |
Aug 13, 2018 | 54.88 | 55.04 | 54.72 | 54.85 | 110,727 | -0.16(-0.29%) |
Aug 10, 2018 | 55.03 | 55.21 | 54.83 | 55.01 | 78,240 | -0.42(-0.75%) |
Aug 09, 2018 | 55.43 | 55.58 | 55.32 | 55.43 | 72,779 | -0.07(-0.13%) |
Aug 08, 2018 | 55.41 | 55.61 | 55.31 | 55.50 | 47,884 | -0.05(-0.08%) |
Aug 07, 2018 | 55.58 | 55.71 | 55.42 | 55.55 | 361,205 | +0.06(+0.12%) |
Aug 06, 2018 | 55.31 | 55.58 | 55.20 | 55.48 | 304,066 | +0.05(+0.08%) |
Aug 03, 2018 | 55.17 | 55.51 | 55.13 | 55.44 | 53,177 | +0.17(+0.30%) |
Aug 02, 2018 | 54.82 | 55.32 | 54.82 | 55.27 | 73,125 | +0.12(+0.22%) |
Aug 01, 2018 | 55.09 | 55.29 | 55.09 | 55.15 | 399,622 | +0.08(+0.15%) |
Jul 31, 2018 | 54.81 | 55.17 | 54.80 | 55.07 | 108,054 | +0.45(+0.82%) |
Jul 30, 2018 | 54.69 | 54.80 | 54.54 | 54.62 | 54,241 | -0.04(-0.07%) |
Jul 27, 2018 | 54.99 | 54.99 | 54.51 | 54.66 | 54,484 | -0.29(-0.53%) |
Jul 26, 2018 | 54.86 | 55.10 | 54.71 | 54.95 | 96,287 | -0.08(-0.15%) |
Jul 25, 2018 | 54.46 | 55.03 | 54.27 | 55.03 | 158,724 | +0.59(+1.08%) |
Jul 24, 2018 | 54.26 | 54.49 | 54.24 | 54.45 | 29,706 | +0.39(+0.73%) |
Jul 23, 2018 | 53.92 | 54.10 | 53.89 | 54.05 | 66,748 | +0.04(+0.07%) |
Jul 20, 2018 | 53.91 | 54.04 | 53.79 | 54.02 | 43,363 | +0.15(+0.27%) |
Jul 19, 2018 | 54.00 | 54.02 | 53.68 | 53.87 | 48,829 | -0.27(-0.49%) |
Jul 18, 2018 | 54.21 | 54.22 | 54.07 | 54.13 | 1,273,033 | +0.03(+0.05%) |
Jul 17, 2018 | 53.72 | 54.18 | 53.72 | 54.11 | 2,560,666 | +0.31(+0.58%) |
Jul 16, 2018 | 54.10 | 54.12 | 53.74 | 53.79 | 207,584 | -0.32(-0.59%) |
Jul 13, 2018 | 53.80 | 54.15 | 53.80 | 54.12 | 82,906 | +0.26(+0.48%) |
Jul 12, 2018 | 53.57 | 53.97 | 53.54 | 53.86 | 31,935 | +0.65(+1.22%) |
Jul 11, 2018 | 53.31 | 53.37 | 53.14 | 53.21 | 66,776 | -0.48(-0.89%) |
Jul 10, 2018 | 53.60 | 53.68 | 53.54 | 53.68 | 34,554 | +0.17(+0.31%) |
Jul 09, 2018 | 53.39 | 53.58 | 53.31 | 53.52 | 145,539 | +0.39(+0.74%) |
Jul 06, 2018 | 52.66 | 53.23 | 52.66 | 53.12 | 47,155 | +0.65(+1.24%) |
Jul 05, 2018 | 52.23 | 52.47 | 52.12 | 52.47 | 51,020 | +0.52(+1.01%) |
Jul 03, 2018 | 51.95 | 51.95 | 51.95 | 0 | +0.17(+0.32%) | |
Jul 02, 2018 | 51.36 | 51.79 | 51.23 | 51.79 | 36,315 | -0.01(-0.02%) |
Jun 29, 2018 | 51.83 | 52.12 | 51.79 | 51.79 | 39,175 | +0.26(+0.50%) |
Jun 28, 2018 | 51.24 | 51.59 | 50.97 | 51.54 | 21,742 | +0.08(+0.16%) |
Jun 27, 2018 | 51.98 | 52.14 | 51.43 | 51.45 | 44,795 | -0.51(-0.99%) |
Jun 26, 2018 | 52.04 | 52.17 | 51.84 | 51.97 | 121,243 | -0.05(-0.09%) |
Jun 25, 2018 | 52.43 | 52.53 | 51.78 | 52.01 | 101,268 | -0.61(-1.17%) |
Jun 22, 2018 | 52.54 | 52.79 | 52.41 | 52.63 | 86,338 | +0.33(+0.63%) |
Jun 21, 2018 | 52.54 | 52.56 | 52.17 | 52.30 | 100,077 | -0.17(-0.33%) |
Jun 20, 2018 | 52.44 | 52.57 | 52.35 | 52.47 | 101,099 | +0.22(+0.42%) |
Jun 19, 2018 | 51.85 | 52.28 | 51.73 | 52.25 | 37,480 | +0.03(+0.07%) |
Jun 18, 2018 | 52.28 | 52.30 | 51.99 | 52.22 | 332,339 | -0.45(-0.85%) |
Jun 15, 2018 | 52.54 | 52.43 | 52.66 | 204,461 | +0.13(+0.24%) | |
Jun 14, 2018 | 52.44 | 52.66 | 52.42 | 52.54 | 38,236 | +0.16(+0.31%) |
Jun 13, 2018 | 52.45 | 52.62 | 52.27 | 52.37 | 30,824 | +0.09(+0.17%) |
Jun 12, 2018 | 52.43 | 52.46 | 52.16 | 52.28 | 18,295 | -0.09(-0.17%) |
Jun 11, 2018 | 52.30 | 52.63 | 52.16 | 52.37 | 66,233 | +0.08(+0.16%) |
Jun 08, 2018 | 51.99 | 52.29 | 51.98 | 52.29 | 74,879 | +0.29(+0.56%) |
Jun 07, 2018 | 52.18 | 52.19 | 51.89 | 52.00 | 29,487 | -0.06(-0.12%) |
Jun 06, 2018 | 52.15 | 52.06 | 25,395 | +0.45(+0.88%) | ||
Jun 05, 2018 | 51.65 | 51.80 | 51.42 | 51.61 | 28,072 | -0.14(-0.26%) |
Jun 04, 2018 | 51.75 | 51.84 | 51.57 | 51.75 | 26,253 | +0.06(+0.12%) |
Jun 01, 2018 | 51.41 | 51.71 | 51.20 | 51.68 | 65,131 | +0.60(+1.17%) |
May 31, 2018 | 51.55 | 51.55 | 51.08 | 51.08 | 58,608 | -0.50(-0.97%) |
May 30, 2018 | 51.20 | 51.72 | 51.20 | 51.58 | 44,066 | +0.77(+1.52%) |
May 29, 2018 | 51.02 | 51.16 | 50.58 | 50.81 | 33,274 | -0.62(-1.20%) |
May 25, 2018 | 51.43 | 51.43 | 51.43 | 0 | -0.13(-0.25%) | |
May 24, 2018 | 51.61 | 51.82 | 51.36 | 51.55 | 16,931 | -0.05(-0.11%) |
May 23, 2018 | 51.41 | 51.70 | 51.41 | 51.61 | 222,553 | -0.14(-0.26%) |
May 22, 2018 | 51.87 | 51.96 | 51.68 | 51.75 | 96,682 | -0.05(-0.09%) |
May 21, 2018 | 51.93 | 52.08 | 51.74 | 51.79 | 28,825 | +0.09(+0.18%) |
May 18, 2018 | 51.60 | 51.80 | 51.46 | 51.70 | 53,678 | +0.04(+0.07%) |
May 17, 2018 | 51.56 | 51.72 | 51.47 | 51.66 | 34,210 | +0.03(+0.05%) |
May 16, 2018 | 51.35 | 51.73 | 51.35 | 51.64 | 29,893 | +0.39(+0.76%) |
May 15, 2018 | 51.55 | 51.55 | 51.12 | 51.25 | 31,581 | -0.65(-1.24%) |
May 14, 2018 | 51.68 | 52.10 | 51.68 | 51.89 | 32,211 | +0.39(+0.76%) |
May 11, 2018 | 50.94 | 51.61 | 50.87 | 51.50 | 75,608 | +0.62(+1.22%) |
May 10, 2018 | 50.48 | 51.07 | 50.48 | 50.88 | 17,989 | +0.52(+1.03%) |
May 09, 2018 | 50.19 | 50.55 | 49.99 | 50.36 | 49,661 | +0.17(+0.34%) |
May 08, 2018 | 50.39 | 50.40 | 50.01 | 50.19 | 52,932 | -0.26(-0.52%) |
May 07, 2018 | 50.56 | 50.73 | 50.43 | 50.45 | 31,397 | +0.02(+0.04%) |
May 04, 2018 | 49.99 | 50.62 | 49.96 | 50.44 | 60,783 | +0.28(+0.56%) |
May 03, 2018 | 50.35 | 50.49 | 49.65 | 50.15 | 45,799 | -0.31(-0.61%) |
May 02, 2018 | 50.75 | 50.83 | 50.33 | 50.46 | 66,925 | -0.35(-0.68%) |