Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.22 | 55.61 | 55.10 | 55.26 | 31,624,254 | -0.74(-1.33%) |
May 30, 2019 | 55.94 | 56.28 | 55.73 | 56.01 | 18,077,324 | +0.07(+0.13%) |
May 29, 2019 | 56.57 | 56.68 | 55.53 | 55.93 | 36,263,552 | -0.98(-1.72%) |
May 28, 2019 | 57.01 | 57.76 | 56.87 | 56.91 | 20,974,706 | +0.05(+0.08%) |
May 24, 2019 | 57.53 | 57.65 | 56.77 | 56.87 | 18,573,292 | -0.34(-0.59%) |
May 23, 2019 | 57.24 | 57.44 | 56.59 | 57.20 | 25,236,852 | -0.52(-0.91%) |
May 22, 2019 | 57.50 | 58.12 | 57.48 | 57.73 | 18,845,966 | +0.07(+0.12%) |
May 21, 2019 | 57.66 | 57.83 | 57.10 | 57.66 | 20,586,400 | +0.27(+0.46%) |
May 20, 2019 | 57.58 | 57.58 | 56.84 | 57.39 | 30,633,418 | -0.98(-1.68%) |
May 17, 2019 | 58.72 | 59.25 | 58.25 | 58.37 | 25,389,106 | -0.79(-1.33%) |
May 16, 2019 | 58.52 | 59.64 | 58.36 | 59.16 | 35,335,168 | +0.68(+1.17%) |
May 15, 2019 | 56.06 | 58.85 | 56.01 | 58.47 | 59,368,860 | +2.29(+4.08%) |
May 14, 2019 | 57.05 | 57.18 | 56.11 | 56.18 | 40,432,952 | -0.59(-1.03%) |
May 13, 2019 | 57.20 | 57.53 | 56.21 | 56.76 | 45,682,352 | -1.55(-2.66%) |
May 10, 2019 | 58.38 | 58.75 | 57.25 | 58.32 | 31,684,324 | -0.02(-0.03%) |
May 09, 2019 | 58.06 | 58.64 | 57.67 | 58.33 | 29,582,294 | -0.14(-0.24%) |
May 08, 2019 | 58.80 | 59.15 | 58.31 | 58.47 | 25,545,386 | -0.40(-0.69%) |
May 07, 2019 | 59.22 | 59.67 | 58.18 | 58.88 | 36,645,112 | -0.73(-1.22%) |
May 06, 2019 | 58.53 | 59.70 | 58.49 | 59.60 | 31,801,858 | +0.20(+0.33%) |
May 03, 2019 | 58.80 | 59.50 | 58.61 | 59.41 | 41,633,728 | +1.15(+1.98%) |
May 02, 2019 | 58.56 | 58.90 | 57.85 | 58.26 | 45,124,792 | -0.34(-0.58%) |
May 01, 2019 | 59.81 | 59.89 | 58.52 | 58.60 | 74,416,648 | -1.28(-2.14%) |
Apr 30, 2019 | 59.46 | 59.98 | 59.08 | 59.88 | 133,310,848 | -4.86(-7.50%) |
Apr 29, 2019 | 63.95 | 64.77 | 63.51 | 64.74 | 72,233,032 | +0.94(+1.47%) |
Apr 26, 2019 | 63.60 | 63.87 | 63.18 | 63.80 | 27,259,250 | +0.50(+0.80%) |
Apr 25, 2019 | 63.44 | 63.57 | 62.83 | 63.29 | 31,372,586 | +0.36(+0.58%) |
Apr 24, 2019 | 63.46 | 63.63 | 62.92 | 62.93 | 23,417,606 | -0.53(-0.83%) |
Apr 23, 2019 | 62.76 | 63.65 | 62.53 | 63.46 | 31,903,514 | +0.84(+1.34%) |
Apr 22, 2019 | 61.76 | 62.65 | 61.60 | 62.62 | 19,107,786 | +0.61(+0.99%) |
Apr 18, 2019 | 62.18 | 62.23 | 61.90 | 62.00 | 24,782,410 | +0.07(+0.11%) |
Apr 17, 2019 | 61.78 | 62.18 | 61.57 | 61.94 | 29,460,854 | +0.41(+0.67%) |
Apr 16, 2019 | 61.43 | 61.73 | 61.18 | 61.52 | 22,634,448 | +0.27(+0.44%) |
Apr 15, 2019 | 61.13 | 61.39 | 60.66 | 61.26 | 23,825,754 | +0.19(+0.31%) |
Apr 12, 2019 | 60.71 | 61.08 | 60.59 | 61.07 | 24,339,904 | +0.66(+1.09%) |
Apr 11, 2019 | 60.38 | 60.57 | 60.16 | 60.41 | 17,014,206 | +0.16(+0.26%) |
Apr 10, 2019 | 60.19 | 60.38 | 59.96 | 60.25 | 15,514,606 | +0.19(+0.31%) |
Apr 09, 2019 | 60.03 | 60.29 | 59.85 | 60.07 | 19,694,018 | -0.28(-0.46%) |
Apr 08, 2019 | 60.49 | 60.63 | 60.17 | 60.34 | 21,776,304 | -0.16(-0.26%) |
Apr 05, 2019 | 60.90 | 60.95 | 60.43 | 60.50 | 20,042,978 | -0.40(-0.66%) |
Apr 04, 2019 | 60.50 | 60.96 | 60.38 | 60.90 | 21,041,482 | +0.43(+0.71%) |
Apr 03, 2019 | 60.57 | 60.96 | 60.18 | 60.47 | 22,215,748 | +0.26(+0.44%) |
Apr 02, 2019 | 59.93 | 60.22 | 59.49 | 60.21 | 18,305,906 | +0.33(+0.55%) |
Apr 01, 2019 | 59.31 | 59.94 | 59.25 | 59.88 | 28,355,486 | +1.10(+1.88%) |
Mar 29, 2019 | 58.94 | 59.13 | 58.25 | 58.78 | 30,927,456 | +0.23(+0.39%) |
Mar 28, 2019 | 58.71 | 58.80 | 58.10 | 58.55 | 22,426,590 | -0.29(-0.49%) |
Mar 27, 2019 | 59.53 | 59.53 | 58.14 | 58.83 | 29,460,774 | -0.59(-0.99%) |
Mar 26, 2019 | 60.19 | 60.31 | 59.02 | 59.42 | 30,709,966 | -0.38(-0.63%) |
Mar 25, 2019 | 59.91 | 60.40 | 59.43 | 59.80 | 27,603,304 | -0.51(-0.85%) |
Mar 22, 2019 | 61.37 | 61.61 | 60.23 | 60.31 | 34,461,508 | -1.42(-2.30%) |
Mar 21, 2019 | 60.93 | 61.75 | 60.76 | 61.74 | 28,177,202 | +0.71(+1.16%) |
Mar 20, 2019 | 60.00 | 61.43 | 59.91 | 61.03 | 41,546,968 | +0.98(+1.63%) |
Mar 19, 2019 | 59.52 | 60.10 | 59.40 | 60.05 | 29,816,802 | +0.69(+1.17%) |
Mar 18, 2019 | 59.42 | 59.68 | 59.01 | 59.36 | 24,470,814 | -0.09(-0.15%) |
Mar 15, 2019 | 59.83 | 60.02 | 59.28 | 59.45 | 51,925,528 | -0.11(-0.19%) |
Mar 14, 2019 | 59.88 | 60.17 | 59.49 | 59.56 | 27,324,384 | -0.33(-0.54%) |
Mar 13, 2019 | 60.23 | 60.29 | 59.83 | 59.88 | 25,910,704 | +0.09(+0.15%) |
Mar 12, 2019 | 59.05 | 60.22 | 59.05 | 59.79 | 42,254,900 | +0.90(+1.53%) |
Mar 11, 2019 | 57.53 | 58.93 | 57.51 | 58.90 | 30,063,044 | +1.46(+2.55%) |
Mar 08, 2019 | 56.63 | 57.61 | 56.45 | 57.43 | 23,721,194 | -0.04(-0.08%) |
Mar 07, 2019 | 57.96 | 58.11 | 57.02 | 57.48 | 30,107,556 | -0.70(-1.21%) |
Mar 06, 2019 | 58.52 | 58.67 | 58.09 | 58.18 | 23,617,396 | -0.21(-0.36%) |
Mar 05, 2019 | 57.73 | 58.76 | 57.58 | 58.39 | 40,062,068 | +0.79(+1.37%) |
Mar 04, 2019 | 57.66 | 58.21 | 56.85 | 57.60 | 35,483,120 | +0.24(+0.43%) |
Mar 01, 2019 | 56.49 | 57.43 | 56.49 | 57.36 | 34,123,120 | +1.10(+1.95%) |
Feb 28, 2019 | 55.89 | 56.63 | 55.86 | 56.26 | 27,454,314 | +0.18(+0.33%) |
Feb 27, 2019 | 55.64 | 56.22 | 55.36 | 56.08 | 22,118,576 | +0.04(+0.08%) |
Feb 26, 2019 | 55.65 | 56.26 | 55.27 | 56.04 | 35,050,604 | +0.23(+0.42%) |
Feb 25, 2019 | 56.03 | 56.21 | 55.64 | 55.80 | 26,222,742 | +0.04(+0.07%) |
Feb 22, 2019 | 55.42 | 55.80 | 54.96 | 55.76 | 29,467,782 | +0.62(+1.12%) |
Feb 21, 2019 | 55.87 | 55.89 | 54.84 | 55.15 | 33,310,808 | -0.82(-1.46%) |
Feb 20, 2019 | 56.38 | 56.48 | 55.52 | 55.97 | 24,105,534 | -0.30(-0.53%) |
Feb 19, 2019 | 55.77 | 56.42 | 55.77 | 56.26 | 22,004,246 | +0.34(+0.61%) |
Feb 15, 2019 | 56.90 | 56.90 | 55.77 | 55.92 | 27,857,936 | -0.48(-0.85%) |
Feb 14, 2019 | 56.19 | 56.74 | 55.79 | 56.40 | 21,093,782 | +0.03(+0.05%) |
Feb 13, 2019 | 56.59 | 57.08 | 56.24 | 56.37 | 28,005,706 | +0.05(+0.09%) |
Feb 12, 2019 | 55.49 | 56.58 | 55.49 | 56.31 | 35,049,400 | +1.27(+2.31%) |
Feb 11, 2019 | 55.12 | 55.61 | 54.94 | 55.04 | 18,220,528 | -0.01(-0.02%) |
Feb 08, 2019 | 54.68 | 55.19 | 54.65 | 55.06 | 21,790,982 | -0.18(-0.32%) |
Feb 07, 2019 | 55.53 | 55.54 | 54.62 | 55.23 | 38,332,864 | -0.85(-1.51%) |
Feb 06, 2019 | 57.40 | 57.63 | 55.85 | 56.08 | 48,235,076 | -1.45(-2.52%) |
Feb 05, 2019 | 56.42 | 57.57 | 56.12 | 57.53 | 82,353,608 | +0.52(+0.92%) |
Feb 04, 2019 | 55.89 | 57.05 | 55.81 | 57.01 | 78,061,912 | +1.14(+2.04%) |
Feb 01, 2019 | 56.05 | 56.66 | 55.65 | 55.87 | 33,154,008 | -0.36(-0.65%) |
Jan 31, 2019 | 55.55 | 56.32 | 55.20 | 56.23 | 40,194,200 | +1.39(+2.54%) |
Jan 30, 2019 | 53.81 | 54.91 | 53.77 | 54.84 | 29,386,528 | +1.39(+2.61%) |
Jan 29, 2019 | 53.99 | 54.17 | 53.24 | 53.44 | 19,639,474 | -0.49(-0.91%) |
Jan 28, 2019 | 54.44 | 54.61 | 53.67 | 53.93 | 29,341,016 | -1.08(-1.97%) |
Jan 25, 2019 | 54.65 | 55.10 | 54.53 | 55.01 | 23,300,712 | +0.87(+1.62%) |
Jan 24, 2019 | 54.06 | 54.34 | 53.44 | 54.14 | 29,148,356 | -0.02(-0.04%) |
Jan 23, 2019 | 54.28 | 54.58 | 53.32 | 54.16 | 25,210,582 | +0.29(+0.54%) |
Jan 22, 2019 | 54.74 | 54.89 | 53.48 | 53.87 | 39,572,388 | -1.43(-2.59%) |
Jan 18, 2019 | 55.37 | 55.84 | 54.90 | 55.30 | 44,941,520 | +0.41(+0.74%) |
Jan 17, 2019 | 54.34 | 54.97 | 54.10 | 54.89 | 24,829,906 | +0.48(+0.88%) |
Jan 16, 2019 | 54.44 | 55.05 | 54.34 | 54.41 | 38,386,988 | +0.15(+0.28%) |
Jan 15, 2019 | 52.84 | 54.35 | 52.66 | 54.26 | 37,529,064 | +1.75(+3.33%) |
Jan 14, 2019 | 52.61 | 52.86 | 52.37 | 52.52 | 28,356,948 | -0.65(-1.22%) |
Jan 11, 2019 | 53.43 | 53.61 | 52.76 | 53.16 | 30,899,424 | -0.72(-1.33%) |
Jan 10, 2019 | 53.69 | 53.93 | 53.17 | 53.88 | 26,614,632 | -0.14(-0.26%) |
Jan 09, 2019 | 54.34 | 54.52 | 53.66 | 54.02 | 27,001,916 | -0.19(-0.34%) |
Jan 08, 2019 | 54.24 | 54.60 | 53.36 | 54.21 | 35,444,372 | +0.47(+0.88%) |
Jan 07, 2019 | 53.99 | 54.07 | 53.07 | 53.73 | 47,500,836 | -0.11(-0.20%) |
Jan 04, 2019 | 52.07 | 53.94 | 51.78 | 53.84 | 46,080,828 | +2.63(+5.13%) |
Jan 03, 2019 | 52.47 | 53.25 | 51.06 | 51.21 | 41,967,412 | -1.46(-2.77%) |
Jan 02, 2019 | 51.30 | 52.98 | 51.21 | 52.67 | 31,829,890 | +0.49(+0.93%) |
Dec 31, 2018 | 52.83 | 53.09 | 51.59 | 52.19 | 33,148,002 | -0.09(-0.16%) |
Dec 28, 2018 | 52.91 | 53.15 | 52.04 | 52.27 | 34,405,444 | -0.31(-0.59%) |
Dec 27, 2018 | 51.25 | 52.61 | 50.29 | 52.58 | 46,028,188 | +0.25(+0.48%) |
Dec 26, 2018 | 49.84 | 52.36 | 49.58 | 52.33 | 46,316,416 | +3.16(+6.42%) |
Dec 24, 2018 | 49.16 | 50.55 | 48.83 | 49.18 | 36,399,728 | -0.33(-0.66%) |
Dec 21, 2018 | 51.54 | 51.82 | 49.00 | 49.51 | 104,768,104 | -1.61(-3.16%) |
Dec 20, 2018 | 51.24 | 52.31 | 50.34 | 51.12 | 53,167,932 | -0.59(-1.15%) |
Dec 19, 2018 | 52.30 | 53.72 | 50.91 | 51.71 | 58,270,480 | -0.40(-0.76%) |
Dec 18, 2018 | 51.64 | 52.92 | 51.46 | 52.11 | 43,670,144 | +0.89(+1.73%) |
Dec 17, 2018 | 52.29 | 53.06 | 50.77 | 51.22 | 49,978,376 | -1.30(-2.48%) |
Dec 14, 2018 | 52.94 | 53.52 | 52.41 | 52.53 | 36,399,728 | -1.09(-2.03%) |
Dec 13, 2018 | 53.72 | 54.36 | 53.19 | 53.62 | 25,013,696 | -0.01(-0.02%) |
Dec 12, 2018 | 53.79 | 54.52 | 53.54 | 53.62 | 28,981,364 | +0.60(+1.14%) |
Dec 11, 2018 | 53.29 | 53.46 | 52.44 | 53.02 | 33,884,004 | +0.42(+0.80%) |
Dec 10, 2018 | 52.09 | 52.92 | 51.59 | 52.60 | 33,681,672 | +0.33(+0.63%) |
Dec 07, 2018 | 53.55 | 54.19 | 51.91 | 52.27 | 42,730,988 | -1.57(-2.92%) |
Dec 06, 2018 | 52.19 | 53.91 | 52.06 | 53.84 | 47,462,232 | +0.78(+1.47%) |
Dec 04, 2018 | 55.59 | 55.65 | 52.98 | 53.06 | 45,680,368 | -2.69(-4.83%) |
Dec 03, 2018 | 56.54 | 56.68 | 55.52 | 55.75 | 57,587,440 | +0.34(+0.60%) |
Nov 30, 2018 | 54.72 | 55.42 | 54.10 | 55.42 | 59,734,480 | +0.75(+1.38%) |
Nov 29, 2018 | 54.11 | 54.94 | 54.04 | 54.67 | 31,011,092 | +0.14(+0.26%) |
Nov 28, 2018 | 52.81 | 54.58 | 52.09 | 54.53 | 46,086,532 | +1.97(+3.75%) |
Nov 27, 2018 | 52.51 | 53.28 | 52.22 | 52.55 | 33,071,554 | -0.18(-0.35%) |
Nov 26, 2018 | 52.14 | 52.79 | 51.93 | 52.74 | 31,560,360 | +1.29(+2.51%) |
Nov 23, 2018 | 51.62 | 52.09 | 51.37 | 51.45 | 14,192,270 | -0.67(-1.28%) |
Nov 21, 2018 | 52.11 | 52.11 | 52.11 | 0 | +0.65(+1.26%) | |
Nov 20, 2018 | 50.31 | 51.81 | 50.05 | 51.46 | 54,506,588 | +0.15(+0.29%) |
Nov 19, 2018 | 53.11 | 53.34 | 51.08 | 51.31 | 45,667,892 | -2.04(-3.82%) |
Nov 16, 2018 | 53.20 | 53.56 | 52.68 | 53.35 | 35,406,592 | -0.14(-0.26%) |
Nov 15, 2018 | 52.51 | 53.88 | 52.00 | 53.49 | 41,604,416 | +0.82(+1.56%) |
Nov 14, 2018 | 52.94 | 53.23 | 52.00 | 52.67 | 34,674,292 | +0.33(+0.63%) |
Nov 13, 2018 | 52.68 | 53.27 | 51.96 | 52.34 | 25,764,998 | -0.07(-0.13%) |
Nov 12, 2018 | 53.59 | 53.64 | 51.96 | 52.41 | 34,015,036 | -1.38(-2.57%) |
Nov 09, 2018 | 54.14 | 54.36 | 53.15 | 53.79 | 34,904,016 | -0.88(-1.61%) |
Nov 08, 2018 | 55.30 | 55.35 | 54.16 | 54.67 | 33,732,112 | -0.68(-1.23%) |
Nov 07, 2018 | 54.11 | 55.43 | 53.97 | 55.35 | 43,414,852 | +1.93(+3.62%) |
Nov 06, 2018 | 52.69 | 53.93 | 52.62 | 53.42 | 28,679,298 | +0.69(+1.31%) |
Nov 05, 2018 | 53.56 | 53.61 | 51.64 | 52.73 | 45,398,924 | -0.79(-1.47%) |
Nov 02, 2018 | 54.39 | 54.84 | 53.32 | 53.51 | 43,493,860 | -0.72(-1.33%) |
Nov 01, 2018 | 54.51 | 54.93 | 53.83 | 54.24 | 40,146,784 | -0.23(-0.42%) |
Oct 31, 2018 | 53.35 | 55.34 | 53.35 | 54.47 | 70,989,400 | +2.05(+3.91%) |
Oct 30, 2018 | 50.94 | 52.48 | 50.64 | 52.42 | 59,821,220 | +0.74(+1.43%) |
Oct 29, 2018 | 54.76 | 55.38 | 50.30 | 51.68 | 81,362,576 | -2.45(-4.52%) |
Oct 26, 2018 | 52.36 | 55.79 | 52.05 | 54.13 | 106,558,160 | -0.99(-1.80%) |
Oct 25, 2018 | 53.95 | 55.83 | 53.72 | 55.12 | 72,951,696 | +2.32(+4.40%) |
Oct 24, 2018 | 55.69 | 55.77 | 52.69 | 52.80 | 49,297,396 | -2.89(-5.18%) |
Oct 23, 2018 | 54.50 | 55.84 | 53.89 | 55.68 | 37,723,208 | +0.18(+0.32%) |
Oct 22, 2018 | 55.56 | 56.02 | 54.94 | 55.50 | 27,137,450 | +0.31(+0.56%) |
Oct 19, 2018 | 55.12 | 55.98 | 54.79 | 55.20 | 41,331,384 | +0.36(+0.66%) |
Oct 18, 2018 | 56.44 | 56.55 | 54.25 | 54.83 | 46,196,400 | -1.48(-2.63%) |
Oct 17, 2018 | 56.93 | 57.28 | 55.64 | 56.31 | 35,680,124 | -0.27(-0.48%) |
Oct 16, 2018 | 55.61 | 56.75 | 55.52 | 56.59 | 38,413,236 | +1.53(+2.78%) |
Oct 15, 2018 | 55.84 | 56.03 | 54.85 | 55.06 | 30,113,282 | -0.90(-1.62%) |
Oct 12, 2018 | 55.92 | 56.23 | 54.69 | 55.96 | 49,434,672 | +1.49(+2.73%) |
Oct 11, 2018 | 53.89 | 55.74 | 53.73 | 54.47 | 67,769,592 | -0.07(-0.13%) |
Oct 10, 2018 | 56.75 | 56.79 | 54.51 | 54.55 | 59,005,164 | -2.65(-4.63%) |
Oct 09, 2018 | 57.50 | 58.01 | 57.14 | 57.19 | 33,731,712 | -0.54(-0.93%) |
Oct 08, 2018 | 57.93 | 58.73 | 56.70 | 57.73 | 46,235,624 | -0.59(-1.02%) |
Oct 05, 2018 | 58.73 | 59.03 | 57.65 | 58.32 | 31,896,566 | -0.46(-0.78%) |
Oct 04, 2018 | 60.18 | 60.23 | 58.13 | 58.79 | 46,616,620 | -1.72(-2.84%) |
Oct 03, 2018 | 60.53 | 60.64 | 60.04 | 60.51 | 26,281,930 | +0.19(+0.32%) |
Oct 02, 2018 | 60.26 | 61.16 | 59.91 | 60.31 | 40,202,808 | -0.04(-0.07%) |
Oct 01, 2018 | 60.58 | 61.14 | 60.09 | 60.36 | 33,221,646 | +0.07(+0.12%) |
Sep 28, 2018 | 60.14 | 60.35 | 59.82 | 60.28 | 35,654,876 | -0.01(-0.02%) |
Sep 27, 2018 | 59.93 | 60.77 | 59.83 | 60.30 | 36,311,968 | +0.66(+1.11%) |
Sep 26, 2018 | 59.62 | 60.29 | 59.20 | 59.63 | 37,683,460 | +0.01(+0.01%) |
Sep 25, 2018 | 59.14 | 59.77 | 58.64 | 59.63 | 33,193,354 | +0.72(+1.21%) |
Sep 24, 2018 | 57.90 | 59.19 | 57.51 | 58.91 | 31,180,426 | +0.37(+0.63%) |
Sep 21, 2018 | 59.68 | 59.76 | 58.54 | 58.54 | 91,326,696 | -0.97(-1.63%) |
Sep 20, 2018 | 58.97 | 59.63 | 58.75 | 59.51 | 29,277,964 | +0.86(+1.47%) |
Sep 19, 2018 | 58.38 | 58.75 | 57.86 | 58.65 | 25,984,668 | +0.36(+0.61%) |
Sep 18, 2018 | 58.07 | 59.00 | 58.00 | 58.29 | 32,350,326 | +0.36(+0.63%) |
Sep 17, 2018 | 58.82 | 59.02 | 57.86 | 57.92 | 34,113,648 | -0.91(-1.54%) |
Sep 14, 2018 | 59.33 | 59.33 | 58.61 | 58.83 | 24,201,746 | -0.21(-0.35%) |
Sep 13, 2018 | 58.92 | 59.32 | 58.39 | 59.04 | 40,010,108 | +0.53(+0.90%) |
Sep 12, 2018 | 59.03 | 59.47 | 58.24 | 58.51 | 35,743,736 | -0.92(-1.55%) |
Sep 11, 2018 | 58.49 | 59.48 | 58.23 | 59.43 | 29,284,412 | +0.75(+1.27%) |
Sep 10, 2018 | 59.14 | 59.27 | 58.46 | 58.69 | 27,709,406 | -0.13(-0.21%) |
Sep 07, 2018 | 58.53 | 59.36 | 58.40 | 58.81 | 32,699,486 | -0.32(-0.54%) |
Sep 06, 2018 | 59.86 | 59.88 | 58.11 | 59.13 | 46,894,420 | -0.75(-1.26%) |
Sep 05, 2018 | 60.39 | 60.67 | 58.70 | 59.89 | 53,974,696 | -0.61(-1.01%) |
Sep 04, 2018 | 61.06 | 61.32 | 60.26 | 60.50 | 41,497,512 | -1.02(-1.66%) |
Aug 31, 2018 | 61.52 | 61.52 | 61.52 | 0 | -1.13(-1.80%) | |
Aug 30, 2018 | 63.10 | 63.40 | 62.29 | 62.65 | 30,136,488 | -0.51(-0.81%) |
Aug 29, 2018 | 62.68 | 63.29 | 62.57 | 63.16 | 36,969,984 | +0.94(+1.51%) |
Aug 28, 2018 | 62.72 | 62.76 | 62.08 | 62.22 | 27,355,080 | -0.52(-0.83%) |
Aug 27, 2018 | 62.14 | 62.82 | 61.96 | 62.74 | 28,609,618 | +0.97(+1.58%) |
Aug 24, 2018 | 61.23 | 61.80 | 61.00 | 61.77 | 24,480,064 | +0.78(+1.28%) |
Aug 23, 2018 | 60.92 | 61.69 | 60.90 | 60.99 | 24,688,142 | -0.03(-0.05%) |
Aug 22, 2018 | 60.64 | 61.26 | 60.59 | 61.02 | 22,320,288 | +0.22(+0.36%) |
Aug 21, 2018 | 61.08 | 61.57 | 60.68 | 60.80 | 23,082,682 | -0.23(-0.37%) |
Aug 20, 2018 | 60.96 | 61.23 | 60.37 | 61.03 | 22,244,342 | +0.30(+0.50%) |
Aug 17, 2018 | 61.03 | 61.28 | 60.13 | 60.72 | 33,129,980 | -0.41(-0.67%) |
Aug 16, 2018 | 62.03 | 62.11 | 60.91 | 61.13 | 32,201,076 | -0.41(-0.66%) |
Aug 15, 2018 | 62.14 | 62.53 | 61.24 | 61.54 | 37,089,220 | -1.29(-2.06%) |
Aug 14, 2018 | 62.55 | 62.96 | 61.91 | 62.83 | 28,103,918 | +0.47(+0.76%) |
Aug 13, 2018 | 62.49 | 63.23 | 62.28 | 62.36 | 27,539,532 | -0.19(-0.31%) |
Aug 10, 2018 | 62.89 | 62.99 | 62.29 | 62.55 | 26,716,628 | -0.60(-0.95%) |
Aug 09, 2018 | 63.06 | 63.53 | 62.93 | 63.15 | 27,349,714 | +0.16(+0.25%) |
Aug 08, 2018 | 62.76 | 63.51 | 62.53 | 62.99 | 34,398,776 | +0.27(+0.44%) |
Aug 07, 2018 | 62.53 | 63.23 | 62.52 | 62.72 | 42,548,216 | +0.91(+1.47%) |
Aug 06, 2018 | 62.01 | 62.05 | 61.46 | 61.81 | 22,139,460 | -0.02(-0.04%) |
Aug 03, 2018 | 62.19 | 62.25 | 61.40 | 61.84 | 21,288,406 | -0.15(-0.24%) |
Aug 02, 2018 | 60.86 | 62.15 | 60.83 | 61.99 | 34,726,832 | +0.41(+0.66%) |
Aug 01, 2018 | 61.88 | 62.22 | 61.18 | 61.58 | 37,033,736 | +0.29(+0.47%) |
Jul 31, 2018 | 61.51 | 61.99 | 60.74 | 61.29 | 39,405,016 | -0.14(-0.23%) |
Jul 30, 2018 | 62.18 | 62.57 | 61.14 | 61.43 | 43,940,996 | -1.14(-1.82%) |
Jul 27, 2018 | 64.38 | 64.50 | 62.15 | 62.57 | 48,415,504 | -1.63(-2.54%) |
Jul 26, 2018 | 63.29 | 64.30 | 63.08 | 64.20 | 54,712,784 | +0.48(+0.75%) |
Jul 25, 2018 | 63.84 | 62.38 | 63.72 | 51,494,052 | +0.89(+1.41%) | |
Jul 24, 2018 | 63.48 | 63.68 | 62.14 | 62.84 | 107,717,912 | +2.35(+3.89%) |
Jul 23, 2018 | 59.71 | 60.69 | 59.53 | 60.48 | 65,359,568 | +0.66(+1.10%) |
Jul 20, 2018 | 59.89 | 60.45 | 59.76 | 59.83 | 38,011,096 | -0.06(-0.10%) |
Jul 19, 2018 | 60.26 | 60.75 | 59.82 | 59.89 | 38,373,352 | -0.69(-1.14%) |
Jul 18, 2018 | 60.36 | 61.01 | 60.16 | 60.58 | 38,992,080 | -0.01(-0.01%) |
Jul 17, 2018 | 59.07 | 60.87 | 59.03 | 60.58 | 40,171,652 | +0.83(+1.38%) |
Jul 16, 2018 | 60.12 | 60.37 | 59.60 | 59.76 | 26,805,570 | -0.40(-0.66%) |
Jul 13, 2018 | 60.15 | 32,674,598 | +0.16(+0.26%) | |||
Jul 12, 2018 | 58.68 | 60.03 | 58.59 | 59.99 | 44,187,096 | +1.49(+2.54%) |
Jul 11, 2018 | 57.71 | 58.95 | 57.70 | 58.51 | 33,283,516 | +0.22(+0.37%) |
Jul 10, 2018 | 58.43 | 58.61 | 58.06 | 58.29 | 21,296,434 | -0.01(-0.01%) |
Jul 09, 2018 | 57.93 | 58.33 | 57.80 | 58.30 | 21,589,890 | +0.61(+1.06%) |
Jul 06, 2018 | 57.02 | 57.74 | 56.80 | 57.69 | 21,844,382 | +0.69(+1.21%) |
Jul 05, 2018 | 56.17 | 57.14 | 56.09 | 57.00 | 28,618,988 | +1.25(+2.24%) |
Jul 03, 2018 | 55.75 | 55.75 | 55.75 | 0 | -1.29(-2.26%) | |
Jul 02, 2018 | 55.70 | 57.08 | 55.27 | 57.04 | 23,244,948 | +0.65(+1.14%) |
Jun 29, 2018 | 56.55 | 57.00 | 56.29 | 56.39 | 31,598,544 | +0.12(+0.21%) |
Jun 28, 2018 | 55.56 | 56.63 | 55.24 | 56.27 | 29,767,526 | +0.49(+0.88%) |
Jun 27, 2018 | 56.73 | 57.24 | 55.77 | 55.78 | 34,572,916 | -0.78(-1.38%) |
Jun 26, 2018 | 57.14 | 57.28 | 56.39 | 56.57 | 34,704,344 | -0.33(-0.58%) |
Jun 25, 2018 | 57.68 | 57.73 | 55.93 | 56.90 | 57,746,680 | -1.50(-2.57%) |
Jun 22, 2018 | 58.51 | 58.68 | 57.92 | 58.40 | 34,259,336 | -0.01(-0.01%) |
Jun 21, 2018 | 59.21 | 59.45 | 58.11 | 58.41 | 45,011,200 | -0.73(-1.24%) |
Jun 20, 2018 | 59.10 | 60.01 | 59.03 | 59.14 | 51,740,376 | +0.27(+0.46%) |
Jun 19, 2018 | 58.44 | 59.07 | 58.01 | 58.87 | 47,326,936 | -0.24(-0.41%) |
Jun 18, 2018 | 57.57 | 59.14 | 57.48 | 59.11 | 33,014,788 | +1.21(+2.10%) |
Jun 15, 2018 | 57.94 | 57.94 | 57.90 | 44,488,824 | -0.04(-0.07%) | |
Jun 14, 2018 | 57.54 | 58.23 | 57.46 | 57.94 | 35,461,632 | +0.79(+1.39%) |
Jun 13, 2018 | 57.55 | 57.72 | 57.10 | 57.15 | 34,319,724 | -0.20(-0.34%) |
Jun 12, 2018 | 56.99 | 57.37 | 56.99 | 57.34 | 26,115,038 | +0.36(+0.64%) |
Jun 11, 2018 | 56.58 | 57.32 | 56.51 | 56.98 | 24,817,592 | +0.41(+0.72%) |
Jun 08, 2018 | 56.50 | 56.87 | 56.10 | 56.57 | 27,315,836 | -0.09(-0.15%) |
Jun 07, 2018 | 57.16 | 57.23 | 56.24 | 56.66 | 36,148,960 | -0.63(-1.09%) |
Jun 06, 2018 | 56.75 | 57.28 | 34,972,472 | -0.20(-0.35%) | ||
Jun 05, 2018 | 57.67 | 57.99 | 57.31 | 57.48 | 32,998,990 | -0.10(-0.18%) |
Jun 04, 2018 | 56.86 | 57.83 | 56.78 | 57.59 | 44,791,128 | +0.90(+1.59%) |