Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 74.51 | 74.86 | 74.29 | 74.75 | 7,554,167 | +0.24(+0.32%) |
Jun 27, 2019 | 74.50 | 74.80 | 74.19 | 74.51 | 6,823,547 | +0.16(+0.22%) |
Jun 26, 2019 | 75.17 | 75.17 | 74.17 | 74.34 | 8,497,147 | -0.78(-1.03%) |
Jun 25, 2019 | 75.08 | 75.97 | 74.86 | 75.12 | 8,200,615 | +0.53(+0.72%) |
Jun 24, 2019 | 74.97 | 75.40 | 74.55 | 74.59 | 7,505,940 | -0.15(-0.20%) |
Jun 21, 2019 | 75.28 | 75.58 | 74.73 | 74.74 | 14,142,585 | -0.78(-1.03%) |
Jun 20, 2019 | 75.26 | 75.64 | 74.75 | 75.51 | 5,849,944 | +0.78(+1.05%) |
Jun 19, 2019 | 74.08 | 74.83 | 73.19 | 74.73 | 6,057,776 | +0.79(+1.07%) |
Jun 18, 2019 | 74.50 | 75.00 | 73.91 | 73.93 | 11,868,444 | -0.09(-0.12%) |
Jun 17, 2019 | 75.48 | 75.51 | 73.91 | 74.02 | 10,445,695 | -1.09(-1.45%) |
Jun 14, 2019 | 74.49 | 75.44 | 74.35 | 75.11 | 10,347,670 | +0.79(+1.07%) |
Jun 13, 2019 | 74.30 | 74.94 | 74.02 | 74.32 | 8,026,521 | +0.37(+0.51%) |
Jun 12, 2019 | 73.64 | 74.60 | 73.40 | 73.94 | 6,829,019 | +0.50(+0.68%) |
Jun 11, 2019 | 73.38 | 73.88 | 72.98 | 73.44 | 6,983,199 | +0.39(+0.54%) |
Jun 10, 2019 | 73.87 | 73.88 | 72.56 | 73.05 | 9,087,277 | -0.49(-0.67%) |
Jun 07, 2019 | 72.76 | 74.30 | 72.68 | 73.54 | 12,649,495 | +0.96(+1.33%) |
Jun 06, 2019 | 71.36 | 72.78 | 71.24 | 72.58 | 11,726,920 | +1.28(+1.80%) |
Jun 05, 2019 | 70.25 | 71.30 | 70.14 | 71.30 | 8,340,752 | +1.28(+1.83%) |
Jun 04, 2019 | 68.45 | 70.22 | 68.35 | 70.01 | 13,105,009 | +1.86(+2.73%) |
Jun 03, 2019 | 67.87 | 68.24 | 67.45 | 68.15 | 9,109,405 | +0.33(+0.49%) |
May 31, 2019 | 67.41 | 68.05 | 67.21 | 67.82 | 8,552,327 | -0.10(-0.14%) |
May 30, 2019 | 67.45 | 68.15 | 67.43 | 67.92 | 8,050,136 | +0.79(+1.18%) |
May 29, 2019 | 67.17 | 67.31 | 66.28 | 67.12 | 11,789,048 | -0.37(-0.55%) |
May 28, 2019 | 68.09 | 68.37 | 67.16 | 67.50 | 18,174,546 | -0.40(-0.59%) |
May 24, 2019 | 68.50 | 68.71 | 67.74 | 67.90 | 6,311,513 | -0.23(-0.34%) |
May 23, 2019 | 68.55 | 68.60 | 67.49 | 68.13 | 10,333,063 | -0.75(-1.09%) |
May 22, 2019 | 68.83 | 69.29 | 68.58 | 68.88 | 6,283,326 | -0.25(-0.36%) |
May 21, 2019 | 68.70 | 69.41 | 68.43 | 69.13 | 6,514,419 | +0.69(+1.00%) |
May 20, 2019 | 69.82 | 69.92 | 68.27 | 68.44 | 12,868,848 | -1.92(-2.72%) |
May 17, 2019 | 70.01 | 71.02 | 69.88 | 70.36 | 8,276,879 | +0.01(+0.01%) |
May 16, 2019 | 69.24 | 70.65 | 69.16 | 70.35 | 7,783,420 | +1.02(+1.47%) |
May 15, 2019 | 68.38 | 69.49 | 68.24 | 69.33 | 6,073,853 | +0.62(+0.91%) |
May 14, 2019 | 68.43 | 69.32 | 68.37 | 68.71 | 7,706,161 | +0.34(+0.50%) |
May 13, 2019 | 68.88 | 69.35 | 67.84 | 68.37 | 10,967,212 | -1.55(-2.22%) |
May 10, 2019 | 69.22 | 70.26 | 68.80 | 69.92 | 7,232,176 | +0.46(+0.67%) |
May 09, 2019 | 69.17 | 69.75 | 68.97 | 69.46 | 8,217,128 | -0.13(-0.19%) |
May 08, 2019 | 69.17 | 70.12 | 68.76 | 69.59 | 8,747,798 | +0.40(+0.58%) |
May 07, 2019 | 68.85 | 69.88 | 68.71 | 69.19 | 9,144,280 | -0.09(-0.13%) |
May 06, 2019 | 68.52 | 69.30 | 68.36 | 69.28 | 6,318,353 | +0.01(+0.01%) |
May 03, 2019 | 68.86 | 69.58 | 68.64 | 69.27 | 5,597,490 | +0.51(+0.75%) |
May 02, 2019 | 68.92 | 69.01 | 68.12 | 68.76 | 7,039,314 | -0.04(-0.06%) |
May 01, 2019 | 68.93 | 69.36 | 68.67 | 68.80 | 7,524,307 | -0.14(-0.21%) |
Apr 30, 2019 | 68.34 | 69.04 | 68.06 | 68.94 | 8,319,394 | +0.68(+1.00%) |
Apr 29, 2019 | 68.61 | 68.93 | 67.98 | 68.26 | 6,113,905 | -0.48(-0.70%) |
Apr 26, 2019 | 68.29 | 68.80 | 66.62 | 68.74 | 14,140,933 | +0.30(+0.44%) |
Apr 25, 2019 | 67.55 | 68.54 | 67.41 | 68.44 | 12,468,676 | +0.64(+0.94%) |
Apr 24, 2019 | 67.50 | 68.23 | 67.37 | 67.80 | 10,531,315 | +0.36(+0.53%) |
Apr 23, 2019 | 66.99 | 67.50 | 66.93 | 67.44 | 5,942,396 | +0.52(+0.78%) |
Apr 22, 2019 | 67.19 | 67.50 | 66.75 | 66.92 | 5,501,932 | -0.59(-0.87%) |
Apr 18, 2019 | 66.99 | 67.68 | 66.75 | 67.50 | 7,445,105 | +0.83(+1.25%) |
Apr 17, 2019 | 67.11 | 67.42 | 66.39 | 66.67 | 9,578,048 | -0.51(-0.77%) |
Apr 16, 2019 | 67.88 | 67.95 | 66.88 | 67.19 | 9,393,501 | -0.41(-0.60%) |
Apr 15, 2019 | 68.05 | 68.07 | 67.52 | 67.59 | 8,599,489 | -0.43(-0.64%) |
Apr 12, 2019 | 67.54 | 68.29 | 67.51 | 68.03 | 5,853,033 | +0.69(+1.03%) |
Apr 11, 2019 | 67.23 | 67.51 | 67.14 | 67.34 | 6,808,425 | +0.35(+0.52%) |
Apr 10, 2019 | 66.75 | 67.29 | 66.75 | 66.99 | 6,835,057 | +0.32(+0.48%) |
Apr 09, 2019 | 66.45 | 66.77 | 66.39 | 66.67 | 5,526,236 | -0.07(-0.11%) |
Apr 08, 2019 | 66.09 | 66.83 | 66.09 | 66.74 | 5,791,887 | +0.15(+0.23%) |
Apr 05, 2019 | 65.99 | 66.64 | 65.99 | 66.59 | 6,023,845 | +0.60(+0.91%) |
Apr 04, 2019 | 66.12 | 66.27 | 65.66 | 65.99 | 6,140,531 | +0.02(+0.03%) |
Apr 03, 2019 | 66.17 | 66.37 | 65.56 | 65.97 | 7,611,752 | +0.05(+0.08%) |
Apr 02, 2019 | 65.69 | 66.08 | 65.53 | 65.92 | 6,220,617 | +0.28(+0.42%) |
Apr 01, 2019 | 66.35 | 66.50 | 65.44 | 65.64 | 9,290,893 | -0.34(-0.51%) |
Mar 29, 2019 | 65.69 | 66.10 | 65.26 | 65.98 | 10,252,582 | +0.34(+0.51%) |
Mar 28, 2019 | 64.76 | 65.66 | 64.69 | 65.64 | 7,557,839 | +1.08(+1.68%) |
Mar 27, 2019 | 64.74 | 65.02 | 64.45 | 64.56 | 8,628,784 | -0.20(-0.30%) |
Mar 26, 2019 | 64.54 | 64.96 | 64.19 | 64.75 | 8,590,241 | +0.59(+0.91%) |
Mar 25, 2019 | 63.90 | 64.33 | 63.66 | 64.17 | 7,271,748 | +0.30(+0.47%) |
Mar 22, 2019 | 63.95 | 64.27 | 63.63 | 63.87 | 9,039,430 | -0.27(-0.42%) |
Mar 21, 2019 | 63.30 | 64.28 | 63.30 | 64.13 | 9,063,750 | +0.56(+0.88%) |
Mar 20, 2019 | 63.72 | 64.26 | 63.32 | 63.57 | 10,716,778 | +0.22(+0.35%) |
Mar 19, 2019 | 62.97 | 63.64 | 62.90 | 63.35 | 8,800,560 | +0.48(+0.76%) |
Mar 18, 2019 | 62.82 | 63.12 | 62.52 | 62.87 | 6,360,184 | +0.15(+0.24%) |
Mar 15, 2019 | 62.84 | 63.20 | 62.61 | 62.72 | 14,756,579 | -0.06(-0.10%) |
Mar 14, 2019 | 62.30 | 62.92 | 62.30 | 62.78 | 10,420,594 | +0.57(+0.91%) |
Mar 13, 2019 | 62.21 | 62.93 | 62.11 | 62.22 | 15,547,230 | +0.04(+0.07%) |
Mar 12, 2019 | 61.90 | 62.64 | 61.85 | 62.17 | 14,367,643 | +0.33(+0.53%) |
Mar 11, 2019 | 61.58 | 62.13 | 61.36 | 61.84 | 12,976,882 | +0.28(+0.46%) |
Mar 08, 2019 | 62.26 | 62.37 | 61.27 | 61.56 | 13,930,685 | -1.11(-1.77%) |
Mar 07, 2019 | 63.19 | 63.33 | 62.53 | 62.67 | 8,804,715 | -0.59(-0.93%) |
Mar 06, 2019 | 63.73 | 64.06 | 63.16 | 63.25 | 8,637,034 | -0.28(-0.43%) |
Mar 05, 2019 | 63.18 | 63.80 | 63.07 | 63.53 | 11,823,644 | +0.56(+0.89%) |
Mar 04, 2019 | 63.01 | 63.32 | 62.45 | 62.97 | 10,386,404 | +0.09(+0.14%) |
Mar 01, 2019 | 62.69 | 63.11 | 62.53 | 62.88 | 9,090,133 | +0.52(+0.84%) |
Feb 28, 2019 | 62.25 | 62.56 | 61.93 | 62.36 | 20,464,012 | +0.10(+0.16%) |
Feb 27, 2019 | 62.86 | 63.13 | 62.06 | 62.26 | 14,956,537 | -0.88(-1.39%) |
Feb 26, 2019 | 63.01 | 63.41 | 62.94 | 63.14 | 13,708,522 | +0.08(+0.13%) |
Feb 25, 2019 | 63.81 | 63.96 | 63.00 | 63.06 | 9,746,088 | -0.22(-0.35%) |
Feb 22, 2019 | 62.80 | 63.36 | 62.79 | 63.28 | 12,745,251 | +0.53(+0.85%) |
Feb 21, 2019 | 62.25 | 62.95 | 62.25 | 62.75 | 12,319,122 | +0.28(+0.44%) |
Feb 20, 2019 | 62.33 | 62.66 | 62.17 | 62.47 | 10,897,460 | +0.17(+0.27%) |
Feb 19, 2019 | 62.53 | 62.66 | 61.93 | 62.30 | 10,374,543 | -0.45(-0.72%) |
Feb 15, 2019 | 63.15 | 63.34 | 62.30 | 62.76 | 15,689,175 | -0.12(-0.18%) |
Feb 14, 2019 | 62.24 | 63.49 | 62.10 | 62.87 | 10,635,225 | +0.29(+0.47%) |
Feb 13, 2019 | 61.96 | 62.66 | 61.95 | 62.58 | 11,564,812 | +0.67(+1.09%) |
Feb 12, 2019 | 62.34 | 62.53 | 61.87 | 61.90 | 9,967,789 | -0.21(-0.34%) |
Feb 11, 2019 | 62.13 | 62.53 | 61.99 | 62.12 | 10,399,393 | +0.21(+0.34%) |
Feb 08, 2019 | 61.03 | 61.97 | 60.88 | 61.90 | 9,985,209 | +0.54(+0.88%) |
Feb 07, 2019 | 60.88 | 61.43 | 60.78 | 61.36 | 11,389,184 | +0.26(+0.42%) |
Feb 06, 2019 | 61.44 | 61.59 | 60.80 | 61.11 | 11,586,602 | -0.12(-0.19%) |
Feb 05, 2019 | 59.83 | 61.28 | 59.72 | 61.22 | 14,475,840 | +1.55(+2.60%) |
Feb 04, 2019 | 60.06 | 60.14 | 59.23 | 59.67 | 15,343,886 | -0.47(-0.78%) |
Feb 01, 2019 | 60.56 | 61.20 | 60.04 | 60.14 | 11,676,323 | -0.03(-0.04%) |
Jan 31, 2019 | 60.20 | 61.35 | 59.23 | 60.16 | 27,443,872 | -0.01(-0.01%) |
Jan 30, 2019 | 59.25 | 60.22 | 59.20 | 60.17 | 13,253,047 | +0.98(+1.66%) |
Jan 29, 2019 | 59.16 | 59.60 | 58.45 | 59.19 | 12,116,575 | +0.12(+0.21%) |
Jan 28, 2019 | 58.44 | 59.12 | 58.19 | 59.07 | 13,067,127 | -0.17(-0.28%) |
Jan 25, 2019 | 59.18 | 59.76 | 58.36 | 59.23 | 24,790,608 | +2.07(+3.63%) |
Jan 24, 2019 | 58.81 | 58.94 | 55.56 | 57.16 | 33,584,904 | -1.49(-2.54%) |
Jan 23, 2019 | 58.17 | 58.89 | 58.10 | 58.65 | 14,011,333 | +0.92(+1.59%) |
Jan 22, 2019 | 57.30 | 58.46 | 57.17 | 57.73 | 18,584,718 | +0.61(+1.07%) |
Jan 18, 2019 | 57.22 | 57.22 | 56.38 | 57.12 | 11,139,351 | +0.37(+0.65%) |
Jan 17, 2019 | 56.22 | 56.85 | 56.15 | 56.75 | 7,664,507 | +0.45(+0.80%) |
Jan 16, 2019 | 56.68 | 57.23 | 56.29 | 56.30 | 9,179,078 | -0.27(-0.48%) |
Jan 15, 2019 | 56.14 | 57.06 | 56.02 | 56.58 | 8,982,060 | +0.63(+1.12%) |
Jan 14, 2019 | 55.93 | 56.56 | 55.61 | 55.95 | 11,244,732 | -0.32(-0.56%) |
Jan 11, 2019 | 55.00 | 56.37 | 54.45 | 56.27 | 15,636,386 | -0.41(-0.72%) |
Jan 10, 2019 | 56.16 | 56.85 | 55.84 | 56.67 | 11,776,495 | +0.27(+0.49%) |
Jan 09, 2019 | 56.20 | 56.54 | 55.58 | 56.40 | 14,814,286 | +0.23(+0.41%) |
Jan 08, 2019 | 56.45 | 56.76 | 55.67 | 56.17 | 12,240,872 | +0.04(+0.08%) |
Jan 07, 2019 | 55.93 | 56.72 | 55.39 | 56.13 | 11,708,493 | +0.00(+0.00%) |
Jan 04, 2019 | 55.09 | 56.73 | 54.81 | 56.13 | 14,377,828 | +1.80(+3.32%) |
Jan 03, 2019 | 56.03 | 56.26 | 54.21 | 54.33 | 16,551,480 | -2.46(-4.34%) |
Jan 02, 2019 | 56.22 | 56.83 | 55.81 | 56.79 | 11,430,041 | -0.07(-0.12%) |
Dec 31, 2018 | 56.30 | 57.05 | 56.21 | 56.86 | 8,709,898 | +0.89(+1.59%) |
Dec 28, 2018 | 55.90 | 56.61 | 55.78 | 55.97 | 8,734,816 | +0.17(+0.30%) |
Dec 27, 2018 | 55.29 | 55.84 | 54.41 | 55.80 | 12,807,479 | +0.11(+0.19%) |
Dec 26, 2018 | 53.81 | 55.83 | 53.57 | 55.69 | 18,852,170 | +2.23(+4.16%) |
Dec 24, 2018 | 54.28 | 54.58 | 53.35 | 53.47 | 7,161,731 | -0.73(-1.35%) |
Dec 21, 2018 | 55.01 | 55.80 | 54.19 | 54.20 | 26,644,466 | -0.67(-1.22%) |
Dec 20, 2018 | 56.16 | 56.33 | 54.26 | 54.87 | 22,952,134 | -1.69(-2.98%) |
Dec 19, 2018 | 57.53 | 58.18 | 56.22 | 56.56 | 16,296,406 | -0.76(-1.32%) |
Dec 18, 2018 | 57.19 | 57.74 | 56.99 | 57.32 | 11,918,428 | +0.40(+0.70%) |
Dec 17, 2018 | 57.39 | 57.95 | 56.58 | 56.92 | 17,150,762 | -0.77(-1.33%) |
Dec 14, 2018 | 56.90 | 58.13 | 56.14 | 57.69 | 19,066,388 | -1.39(-2.35%) |
Dec 13, 2018 | 58.53 | 59.35 | 58.39 | 59.08 | 11,332,005 | +0.69(+1.18%) |
Dec 12, 2018 | 58.27 | 59.09 | 58.27 | 58.39 | 12,590,307 | +0.19(+0.32%) |
Dec 11, 2018 | 58.47 | 59.08 | 57.85 | 58.20 | 12,349,278 | +0.38(+0.66%) |
Dec 10, 2018 | 57.80 | 58.10 | 56.90 | 57.82 | 13,756,504 | +0.02(+0.03%) |
Dec 07, 2018 | 58.42 | 58.84 | 57.57 | 57.80 | 12,523,742 | -0.95(-1.62%) |
Dec 06, 2018 | 58.39 | 58.86 | 57.91 | 58.76 | 19,503,776 | -0.09(-0.15%) |
Dec 04, 2018 | 59.57 | 60.17 | 58.67 | 58.85 | 15,352,553 | -0.75(-1.26%) |
Dec 03, 2018 | 59.48 | 60.09 | 58.86 | 59.60 | 15,668,867 | +0.69(+1.17%) |
Nov 30, 2018 | 59.03 | 59.49 | 58.85 | 58.91 | 30,930,610 | -0.14(-0.24%) |
Nov 29, 2018 | 58.87 | 59.40 | 58.38 | 59.05 | 10,845,561 | +0.05(+0.09%) |
Nov 28, 2018 | 58.43 | 59.15 | 57.81 | 59.00 | 14,573,968 | +0.65(+1.12%) |
Nov 27, 2018 | 57.80 | 58.76 | 57.66 | 58.34 | 14,905,040 | +0.34(+0.59%) |
Nov 26, 2018 | 58.25 | 58.38 | 57.57 | 58.00 | 14,785,567 | -0.01(-0.02%) |
Nov 23, 2018 | 58.48 | 58.48 | 57.62 | 58.01 | 8,811,380 | -0.94(-1.60%) |
Nov 21, 2018 | 58.95 | 58.95 | 58.95 | 0 | -0.36(-0.61%) | |
Nov 20, 2018 | 59.50 | 59.93 | 58.94 | 59.31 | 12,694,182 | -0.64(-1.08%) |
Nov 19, 2018 | 60.13 | 60.45 | 59.36 | 59.96 | 12,265,648 | -0.22(-0.37%) |
Nov 16, 2018 | 59.42 | 60.51 | 59.23 | 60.18 | 10,519,472 | +0.48(+0.80%) |
Nov 15, 2018 | 58.90 | 59.83 | 58.59 | 59.70 | 17,266,650 | +0.51(+0.87%) |
Nov 14, 2018 | 59.42 | 59.99 | 58.92 | 59.19 | 15,083,719 | -0.01(-0.02%) |
Nov 13, 2018 | 59.66 | 59.96 | 58.93 | 59.20 | 18,941,646 | -0.44(-0.74%) |
Nov 12, 2018 | 60.10 | 60.54 | 59.54 | 59.64 | 14,557,025 | -0.61(-1.01%) |
Nov 09, 2018 | 60.15 | 60.56 | 59.79 | 60.24 | 9,835,119 | -0.11(-0.17%) |
Nov 08, 2018 | 59.52 | 60.58 | 59.39 | 60.35 | 16,032,895 | +0.49(+0.82%) |
Nov 07, 2018 | 58.22 | 59.90 | 58.00 | 59.86 | 18,747,680 | +1.89(+3.26%) |
Nov 06, 2018 | 56.47 | 58.03 | 56.42 | 57.97 | 18,291,718 | +1.34(+2.37%) |
Nov 05, 2018 | 56.14 | 57.20 | 56.05 | 56.63 | 26,466,082 | +0.14(+0.25%) |
Nov 02, 2018 | 54.44 | 57.68 | 54.36 | 56.49 | 51,893,544 | +5.00(+9.70%) |
Nov 01, 2018 | 51.20 | 51.88 | 51.00 | 51.49 | 21,313,404 | +0.32(+0.62%) |
Oct 31, 2018 | 51.80 | 51.92 | 51.12 | 51.17 | 13,163,362 | -0.28(-0.55%) |
Oct 30, 2018 | 51.31 | 51.70 | 50.66 | 51.45 | 16,203,690 | +0.19(+0.38%) |
Oct 29, 2018 | 51.53 | 52.41 | 50.67 | 51.26 | 16,411,718 | +0.26(+0.52%) |
Oct 26, 2018 | 50.97 | 51.25 | 50.40 | 51.00 | 15,221,707 | -0.78(-1.51%) |
Oct 25, 2018 | 51.19 | 52.23 | 50.67 | 51.78 | 10,896,719 | +0.79(+1.55%) |
Oct 24, 2018 | 51.44 | 52.06 | 50.89 | 50.99 | 13,748,966 | -0.66(-1.28%) |
Oct 23, 2018 | 51.25 | 52.08 | 51.12 | 51.65 | 14,612,676 | -0.08(-0.15%) |
Oct 22, 2018 | 51.75 | 52.13 | 51.44 | 51.73 | 9,880,150 | +0.21(+0.41%) |
Oct 19, 2018 | 51.28 | 51.88 | 51.28 | 51.52 | 11,592,464 | +0.02(+0.03%) |
Oct 18, 2018 | 51.81 | 52.28 | 51.07 | 51.50 | 13,874,599 | -0.40(-0.78%) |
Oct 17, 2018 | 50.85 | 52.17 | 50.74 | 51.90 | 16,659,584 | +1.13(+2.23%) |
Oct 16, 2018 | 50.00 | 50.94 | 49.86 | 50.77 | 13,358,255 | +0.93(+1.87%) |
Oct 15, 2018 | 49.50 | 50.22 | 49.45 | 49.84 | 11,586,283 | +0.26(+0.53%) |
Oct 12, 2018 | 48.92 | 49.86 | 48.55 | 49.57 | 15,919,384 | +1.40(+2.90%) |
Oct 11, 2018 | 48.92 | 49.42 | 48.05 | 48.18 | 17,441,116 | -1.01(-2.05%) |
Oct 10, 2018 | 50.65 | 50.82 | 49.13 | 49.19 | 16,156,985 | -1.49(-2.95%) |
Oct 09, 2018 | 49.91 | 52.43 | 49.89 | 50.68 | 28,301,310 | +1.03(+2.07%) |
Oct 08, 2018 | 49.02 | 49.84 | 48.70 | 49.65 | 10,958,705 | +0.68(+1.40%) |
Oct 05, 2018 | 49.14 | 49.14 | 48.57 | 48.97 | 11,084,038 | -0.11(-0.23%) |
Oct 04, 2018 | 48.99 | 49.25 | 48.74 | 49.08 | 11,070,423 | +0.37(+0.76%) |
Oct 03, 2018 | 49.00 | 49.28 | 48.70 | 48.71 | 8,406,449 | -0.11(-0.22%) |
Oct 02, 2018 | 48.78 | 49.19 | 48.56 | 48.82 | 14,439,581 | +0.01(+0.02%) |
Oct 01, 2018 | 49.98 | 50.01 | 48.77 | 48.81 | 14,492,721 | -1.11(-2.22%) |
Sep 28, 2018 | 50.40 | 50.40 | 49.86 | 49.92 | 10,220,795 | -0.44(-0.87%) |
Sep 27, 2018 | 50.15 | 50.74 | 50.15 | 50.36 | 7,498,749 | +0.06(+0.12%) |
Sep 26, 2018 | 49.86 | 50.80 | 49.84 | 50.29 | 8,832,777 | +0.32(+0.65%) |
Sep 25, 2018 | 50.04 | 50.31 | 49.91 | 49.97 | 10,755,503 | +0.18(+0.37%) |
Sep 24, 2018 | 50.00 | 50.37 | 49.69 | 49.79 | 12,088,359 | -0.67(-1.32%) |
Sep 21, 2018 | 49.66 | 50.56 | 49.64 | 50.45 | 29,378,736 | +0.90(+1.81%) |
Sep 20, 2018 | 48.83 | 49.82 | 48.83 | 49.56 | 12,050,334 | +0.88(+1.80%) |
Sep 19, 2018 | 48.49 | 48.99 | 48.21 | 48.68 | 8,484,908 | +0.32(+0.65%) |
Sep 18, 2018 | 47.84 | 48.55 | 47.51 | 48.36 | 8,619,196 | +0.44(+0.92%) |
Sep 17, 2018 | 48.04 | 48.18 | 47.67 | 47.92 | 10,563,227 | -0.16(-0.33%) |
Sep 14, 2018 | 48.30 | 48.30 | 47.96 | 48.08 | 7,774,540 | -0.12(-0.26%) |
Sep 13, 2018 | 48.41 | 48.80 | 48.07 | 48.20 | 9,729,109 | -0.07(-0.15%) |
Sep 12, 2018 | 48.48 | 48.48 | 47.71 | 48.27 | 8,309,346 | -0.13(-0.27%) |
Sep 11, 2018 | 48.15 | 48.65 | 48.09 | 48.41 | 8,964,362 | +0.13(+0.27%) |
Sep 10, 2018 | 48.25 | 48.40 | 47.92 | 48.27 | 9,816,839 | +0.10(+0.20%) |
Sep 07, 2018 | 47.60 | 48.27 | 47.56 | 48.18 | 11,650,651 | +0.57(+1.20%) |
Sep 06, 2018 | 47.12 | 47.73 | 47.12 | 47.61 | 8,885,701 | +0.37(+0.78%) |
Sep 05, 2018 | 46.96 | 47.41 | 46.80 | 47.24 | 9,071,440 | +0.23(+0.49%) |
Sep 04, 2018 | 46.93 | 47.15 | 46.73 | 47.01 | 9,377,098 | +0.07(+0.15%) |
Aug 31, 2018 | 46.94 | 46.94 | 46.94 | 0 | +0.31(+0.66%) | |
Aug 30, 2018 | 46.65 | 46.90 | 46.52 | 46.63 | 6,349,810 | -0.13(-0.28%) |
Aug 29, 2018 | 46.61 | 46.93 | 46.30 | 46.76 | 7,520,802 | +0.18(+0.38%) |
Aug 28, 2018 | 46.56 | 46.96 | 46.53 | 46.59 | 8,166,500 | +0.07(+0.15%) |
Aug 27, 2018 | 46.54 | 46.70 | 46.38 | 46.52 | 7,333,171 | +0.19(+0.42%) |
Aug 24, 2018 | 46.39 | 46.47 | 46.04 | 46.33 | 11,216,126 | +0.08(+0.17%) |
Aug 23, 2018 | 46.33 | 46.71 | 46.16 | 46.25 | 9,754,979 | -0.14(-0.30%) |
Aug 22, 2018 | 47.03 | 47.11 | 46.25 | 46.39 | 11,807,245 | -1.04(-2.19%) |
Aug 21, 2018 | 47.57 | 47.81 | 47.38 | 47.42 | 9,072,442 | +0.07(+0.15%) |
Aug 20, 2018 | 47.17 | 47.56 | 47.16 | 47.35 | 11,149,221 | +0.32(+0.67%) |
Aug 17, 2018 | 46.50 | 47.08 | 46.50 | 47.04 | 9,299,592 | +0.46(+0.98%) |
Aug 16, 2018 | 46.53 | 46.86 | 46.47 | 46.58 | 9,930,783 | +0.25(+0.55%) |
Aug 15, 2018 | 45.94 | 46.49 | 45.93 | 46.33 | 10,892,947 | +0.14(+0.30%) |
Aug 14, 2018 | 45.53 | 46.32 | 45.48 | 46.18 | 10,687,105 | +0.69(+1.51%) |
Aug 13, 2018 | 45.33 | 45.63 | 45.20 | 45.50 | 9,008,557 | +0.26(+0.58%) |
Aug 10, 2018 | 45.31 | 45.34 | 44.96 | 45.24 | 12,001,369 | -0.36(-0.79%) |
Aug 09, 2018 | 45.25 | 45.68 | 45.07 | 45.60 | 8,163,142 | +0.32(+0.72%) |
Aug 08, 2018 | 45.52 | 45.60 | 45.10 | 45.27 | 8,264,462 | -0.14(-0.31%) |
Aug 07, 2018 | 45.42 | 45.53 | 45.18 | 45.41 | 6,730,072 | +0.00(+0.00%) |
Aug 06, 2018 | 45.44 | 45.59 | 45.18 | 45.41 | 7,458,743 | -0.14(-0.31%) |
Aug 03, 2018 | 45.09 | 45.74 | 44.98 | 45.55 | 9,455,491 | +0.48(+1.06%) |
Aug 02, 2018 | 45.44 | 45.66 | 44.85 | 45.07 | 15,633,795 | -0.22(-0.48%) |
Aug 01, 2018 | 45.56 | 45.56 | 44.70 | 45.29 | 13,704,865 | -0.40(-0.88%) |
Jul 31, 2018 | 45.38 | 45.95 | 45.22 | 45.69 | 10,581,290 | +0.43(+0.94%) |
Jul 30, 2018 | 45.53 | 46.09 | 45.14 | 45.26 | 16,566,773 | -0.22(-0.48%) |
Jul 27, 2018 | 44.91 | 45.87 | 43.79 | 45.48 | 18,082,434 | +0.61(+1.36%) |
Jul 26, 2018 | 45.07 | 45.21 | 44.78 | 44.87 | 12,742,701 | -0.15(-0.33%) |
Jul 25, 2018 | 44.49 | 45.11 | 44.49 | 45.02 | 13,038,516 | +0.39(+0.88%) |
Jul 24, 2018 | 44.74 | 45.11 | 44.53 | 44.63 | 11,376,175 | -0.02(-0.04%) |
Jul 23, 2018 | 44.27 | 44.71 | 44.27 | 44.64 | 9,639,363 | +0.24(+0.55%) |
Jul 20, 2018 | 44.53 | 44.69 | 44.26 | 44.40 | 12,651,128 | -0.38(-0.84%) |
Jul 19, 2018 | 44.57 | 44.91 | 44.48 | 44.78 | 13,088,615 | +0.17(+0.37%) |
Jul 18, 2018 | 44.78 | 45.01 | 44.48 | 44.61 | 15,535,846 | -0.11(-0.25%) |
Jul 17, 2018 | 44.18 | 44.74 | 44.13 | 44.72 | 13,095,907 | +0.30(+0.67%) |
Jul 16, 2018 | 44.96 | 44.96 | 44.21 | 44.43 | 19,461,308 | -0.59(-1.32%) |
Jul 13, 2018 | 45.05 | 43.82 | 45.02 | 24,904,722 | +1.19(+2.73%) | |
Jul 12, 2018 | 44.18 | 43.78 | 43.82 | 10,707,830 | +0.10(+0.22%) | |
Jul 11, 2018 | 43.80 | 44.02 | 43.62 | 43.73 | 10,939,451 | -0.24(-0.56%) |
Jul 10, 2018 | 43.68 | 44.05 | 43.58 | 43.97 | 10,353,619 | +0.45(+1.04%) |
Jul 09, 2018 | 42.92 | 43.65 | 42.92 | 43.52 | 14,687,439 | +0.80(+1.88%) |
Jul 06, 2018 | 42.65 | 42.90 | 42.38 | 42.72 | 12,282,580 | +0.32(+0.76%) |
Jul 05, 2018 | 42.76 | 42.21 | 42.39 | 11,042,428 | -0.14(-0.33%) | |
Jul 03, 2018 | 42.53 | 42.53 | 42.53 | 0 | -0.25(-0.59%) |