Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 66.58 | 66.98 | 64.74 | 65.09 | 15,764,923 | -1.47(-2.21%) |
Jul 30, 2019 | 66.36 | 66.79 | 66.16 | 66.56 | 8,311,241 | -0.14(-0.21%) |
Jul 29, 2019 | 66.87 | 67.91 | 66.44 | 66.70 | 9,258,045 | -0.22(-0.33%) |
Jul 26, 2019 | 66.83 | 67.49 | 66.60 | 66.93 | 9,286,343 | -0.12(-0.17%) |
Jul 25, 2019 | 67.48 | 67.75 | 66.82 | 67.04 | 8,201,949 | -0.46(-0.69%) |
Jul 24, 2019 | 65.75 | 67.99 | 65.56 | 67.51 | 15,746,891 | +1.56(+2.36%) |
Jul 23, 2019 | 67.03 | 67.26 | 65.23 | 65.95 | 16,205,327 | -1.63(-2.41%) |
Jul 22, 2019 | 66.78 | 68.17 | 66.78 | 67.58 | 10,831,332 | +0.85(+1.27%) |
Jul 19, 2019 | 66.22 | 67.36 | 66.22 | 66.73 | 16,271,696 | +0.56(+0.85%) |
Jul 18, 2019 | 66.70 | 67.04 | 65.89 | 66.17 | 14,143,665 | -1.24(-1.83%) |
Jul 17, 2019 | 69.91 | 70.65 | 67.36 | 67.41 | 23,152,126 | +0.08(+0.12%) |
Jul 16, 2019 | 66.83 | 68.07 | 66.33 | 67.33 | 11,061,119 | +0.21(+0.32%) |
Jul 15, 2019 | 66.86 | 67.53 | 66.54 | 67.11 | 10,000,998 | +0.47(+0.71%) |
Jul 12, 2019 | 66.06 | 66.71 | 65.54 | 66.64 | 9,022,785 | +1.06(+1.61%) |
Jul 11, 2019 | 66.30 | 67.43 | 65.22 | 65.58 | 16,069,960 | -0.58(-0.87%) |
Jul 10, 2019 | 68.36 | 68.43 | 65.91 | 66.16 | 16,942,692 | -1.82(-2.67%) |
Jul 09, 2019 | 68.01 | 68.37 | 67.48 | 67.98 | 8,436,611 | -0.20(-0.30%) |
Jul 08, 2019 | 67.60 | 68.54 | 67.56 | 68.18 | 8,906,434 | -0.03(-0.04%) |
Jul 05, 2019 | 66.02 | 68.26 | 65.93 | 68.21 | 10,363,390 | +0.03(+0.04%) |
Jul 03, 2019 | 68.57 | 68.72 | 67.67 | 68.18 | 5,945,844 | -0.34(-0.49%) |
Jul 02, 2019 | 68.76 | 68.94 | 68.17 | 68.52 | 7,954,492 | -0.18(-0.26%) |
Jul 01, 2019 | 71.78 | 71.86 | 68.58 | 68.70 | 19,899,134 | +1.01(+1.50%) |
Jun 28, 2019 | 67.32 | 68.01 | 66.56 | 67.68 | 32,837,858 | +0.57(+0.85%) |
Jun 27, 2019 | 67.03 | 67.53 | 66.88 | 67.11 | 12,533,531 | +0.43(+0.64%) |
Jun 26, 2019 | 65.63 | 67.34 | 65.53 | 66.69 | 15,518,199 | +2.14(+3.31%) |
Jun 25, 2019 | 65.16 | 65.97 | 64.52 | 64.55 | 10,061,995 | -0.49(-0.75%) |
Jun 24, 2019 | 64.92 | 65.35 | 64.24 | 65.04 | 9,994,399 | +0.34(+0.52%) |
Jun 21, 2019 | 64.34 | 65.10 | 64.34 | 64.70 | 17,133,402 | -0.02(-0.03%) |
Jun 20, 2019 | 65.12 | 65.55 | 64.27 | 64.72 | 11,094,552 | +0.84(+1.31%) |
Jun 19, 2019 | 64.39 | 64.61 | 62.99 | 63.88 | 13,482,661 | -0.14(-0.22%) |
Jun 18, 2019 | 62.01 | 64.41 | 61.99 | 64.03 | 16,304,723 | +2.54(+4.12%) |
Jun 17, 2019 | 61.47 | 62.26 | 61.30 | 61.49 | 10,576,836 | +0.35(+0.57%) |
Jun 14, 2019 | 60.81 | 61.50 | 60.41 | 61.14 | 13,621,169 | -1.08(-1.73%) |
Jun 13, 2019 | 62.26 | 62.72 | 61.73 | 62.22 | 7,629,306 | +0.30(+0.49%) |
Jun 12, 2019 | 61.86 | 62.61 | 61.57 | 61.92 | 10,551,464 | -1.47(-2.32%) |
Jun 11, 2019 | 63.69 | 64.26 | 62.52 | 63.39 | 13,298,459 | +0.62(+0.99%) |
Jun 10, 2019 | 61.39 | 63.58 | 61.39 | 62.76 | 17,115,168 | +1.65(+2.69%) |
Jun 07, 2019 | 60.23 | 61.20 | 59.88 | 61.12 | 11,796,156 | +0.98(+1.63%) |
Jun 06, 2019 | 59.54 | 60.48 | 58.95 | 60.14 | 12,116,752 | +0.51(+0.85%) |
Jun 05, 2019 | 60.54 | 60.80 | 58.57 | 59.63 | 13,235,169 | -0.72(-1.19%) |
Jun 04, 2019 | 59.61 | 60.40 | 58.81 | 60.35 | 17,991,402 | +1.56(+2.65%) |
Jun 03, 2019 | 59.15 | 60.07 | 58.44 | 58.79 | 15,448,154 | -0.12(-0.21%) |
May 31, 2019 | 58.00 | 59.81 | 57.78 | 58.91 | 17,081,204 | +0.20(+0.35%) |
May 30, 2019 | 58.16 | 59.13 | 58.13 | 58.71 | 13,094,423 | +0.73(+1.26%) |
May 29, 2019 | 57.63 | 58.32 | 57.10 | 57.98 | 18,501,272 | +0.34(+0.60%) |
May 28, 2019 | 58.76 | 59.70 | 57.52 | 57.64 | 25,707,414 | -0.74(-1.27%) |
May 24, 2019 | 60.77 | 60.97 | 58.16 | 58.38 | 24,294,182 | -1.80(-2.99%) |
May 23, 2019 | 59.09 | 60.19 | 58.10 | 60.18 | 36,088,016 | -0.93(-1.53%) |
May 22, 2019 | 60.95 | 63.25 | 59.93 | 61.11 | 75,010,264 | -7.44(-10.86%) |
May 21, 2019 | 69.57 | 69.69 | 68.08 | 68.55 | 19,598,558 | +0.64(+0.95%) |
May 20, 2019 | 68.73 | 69.06 | 67.07 | 67.91 | 37,058,828 | -3.95(-5.50%) |
May 17, 2019 | 70.97 | 73.29 | 70.54 | 71.86 | 22,143,196 | -1.16(-1.58%) |
May 16, 2019 | 73.88 | 74.77 | 72.41 | 73.01 | 25,510,428 | -3.04(-4.00%) |
May 15, 2019 | 75.43 | 76.71 | 74.85 | 76.05 | 13,365,162 | +0.11(+0.15%) |
May 14, 2019 | 74.30 | 76.21 | 74.06 | 75.94 | 16,278,144 | +1.98(+2.67%) |
May 13, 2019 | 73.39 | 74.81 | 73.17 | 73.96 | 18,925,840 | -1.72(-2.27%) |
May 10, 2019 | 73.52 | 76.12 | 73.49 | 75.68 | 18,096,642 | +1.82(+2.46%) |
May 09, 2019 | 73.51 | 74.80 | 72.53 | 73.87 | 16,461,431 | -0.67(-0.90%) |
May 08, 2019 | 74.81 | 75.58 | 74.16 | 74.54 | 17,577,376 | -0.58(-0.77%) |
May 07, 2019 | 76.88 | 77.72 | 74.75 | 75.12 | 24,471,566 | -2.69(-3.46%) |
May 06, 2019 | 76.12 | 78.20 | 75.95 | 77.81 | 17,783,118 | -0.92(-1.16%) |
May 03, 2019 | 77.38 | 79.19 | 76.76 | 78.73 | 23,895,514 | +1.90(+2.47%) |
May 02, 2019 | 77.15 | 79.65 | 75.96 | 76.83 | 45,741,176 | +0.68(+0.89%) |
May 01, 2019 | 76.86 | 77.78 | 75.96 | 76.15 | 31,883,020 | +0.21(+0.28%) |
Apr 30, 2019 | 76.69 | 77.11 | 75.87 | 75.94 | 19,928,692 | -0.99(-1.28%) |
Apr 29, 2019 | 76.18 | 77.57 | 75.68 | 76.93 | 20,332,814 | +0.54(+0.70%) |
Apr 26, 2019 | 74.51 | 76.49 | 74.25 | 76.39 | 21,391,342 | +1.38(+1.85%) |
Apr 25, 2019 | 75.98 | 76.11 | 74.51 | 75.01 | 23,502,886 | -1.55(-2.03%) |
Apr 24, 2019 | 76.74 | 78.14 | 75.21 | 76.56 | 45,691,508 | -0.24(-0.31%) |
Apr 23, 2019 | 73.97 | 77.55 | 73.42 | 76.80 | 64,604,616 | +4.52(+6.26%) |
Apr 22, 2019 | 70.39 | 72.74 | 69.95 | 72.27 | 37,748,760 | +1.83(+2.60%) |
Apr 18, 2019 | 69.41 | 70.71 | 68.79 | 70.44 | 47,206,128 | +0.71(+1.02%) |
Apr 17, 2019 | 69.49 | 72.76 | 67.44 | 69.72 | 176,930,160 | +7.61(+12.25%) |
Apr 16, 2019 | 50.66 | 62.63 | 50.51 | 62.12 | 98,133,016 | +11.70(+23.21%) |
Apr 15, 2019 | 50.38 | 50.85 | 50.28 | 50.41 | 12,149,744 | +0.20(+0.40%) |
Apr 12, 2019 | 49.62 | 50.41 | 49.44 | 50.21 | 15,292,816 | +0.93(+1.88%) |
Apr 11, 2019 | 49.76 | 50.17 | 49.18 | 49.29 | 15,768,174 | -0.38(-0.76%) |
Apr 10, 2019 | 50.88 | 51.01 | 49.46 | 49.67 | 18,120,302 | -0.98(-1.93%) |
Apr 09, 2019 | 50.76 | 50.84 | 50.28 | 50.64 | 13,284,857 | -0.28(-0.55%) |
Apr 08, 2019 | 50.95 | 51.57 | 50.71 | 50.93 | 10,141,410 | -0.20(-0.40%) |
Apr 05, 2019 | 51.12 | 51.31 | 50.86 | 51.13 | 13,987,367 | +0.11(+0.22%) |
Apr 04, 2019 | 50.92 | 51.68 | 50.86 | 51.01 | 11,234,178 | +0.16(+0.31%) |
Apr 03, 2019 | 51.31 | 51.39 | 50.41 | 50.86 | 13,115,535 | -0.36(-0.71%) |
Apr 02, 2019 | 51.12 | 51.61 | 50.84 | 51.22 | 8,631,177 | +0.25(+0.48%) |
Apr 01, 2019 | 50.82 | 51.27 | 50.35 | 50.97 | 13,836,734 | +0.69(+1.37%) |
Mar 29, 2019 | 50.26 | 50.75 | 50.20 | 50.28 | 9,673,485 | +0.42(+0.85%) |
Mar 28, 2019 | 50.28 | 50.60 | 49.67 | 49.86 | 12,548,778 | -0.32(-0.63%) |
Mar 27, 2019 | 50.56 | 50.85 | 49.66 | 50.18 | 13,533,976 | -0.96(-1.88%) |
Mar 26, 2019 | 50.39 | 51.48 | 49.97 | 51.14 | 18,203,132 | +1.20(+2.40%) |
Mar 25, 2019 | 49.89 | 50.20 | 49.44 | 49.94 | 7,859,507 | -0.16(-0.32%) |
Mar 22, 2019 | 50.86 | 51.22 | 50.04 | 50.10 | 11,617,936 | -0.84(-1.64%) |
Mar 21, 2019 | 50.46 | 51.38 | 50.43 | 50.94 | 22,163,670 | +0.54(+1.07%) |
Mar 20, 2019 | 50.28 | 50.86 | 50.04 | 50.40 | 9,976,529 | +0.17(+0.33%) |
Mar 19, 2019 | 50.41 | 50.86 | 50.06 | 50.23 | 10,620,157 | +0.12(+0.25%) |
Mar 18, 2019 | 49.92 | 50.42 | 49.76 | 50.11 | 14,846,020 | +0.20(+0.41%) |
Mar 15, 2019 | 48.49 | 50.56 | 48.42 | 49.90 | 31,740,802 | +1.06(+2.17%) |
Mar 14, 2019 | 48.96 | 49.26 | 48.71 | 48.85 | 8,286,888 | +0.01(+0.02%) |
Mar 13, 2019 | 48.52 | 49.32 | 48.49 | 48.84 | 10,432,465 | +0.48(+1.00%) |
Mar 12, 2019 | 48.19 | 48.77 | 48.09 | 48.35 | 10,859,202 | +0.43(+0.90%) |
Mar 11, 2019 | 47.36 | 48.26 | 47.30 | 47.92 | 12,179,851 | +0.72(+1.53%) |
Mar 08, 2019 | 47.13 | 47.28 | 46.76 | 47.20 | 11,474,688 | -0.44(-0.93%) |
Mar 07, 2019 | 48.34 | 48.54 | 47.27 | 47.64 | 15,501,397 | -0.68(-1.41%) |
Mar 06, 2019 | 47.51 | 48.90 | 47.37 | 48.32 | 23,272,586 | +1.30(+2.78%) |
Mar 05, 2019 | 46.98 | 47.26 | 46.80 | 47.01 | 11,572,977 | +0.14(+0.30%) |
Mar 04, 2019 | 47.57 | 47.67 | 46.42 | 46.87 | 16,086,977 | -0.37(-0.77%) |
Mar 01, 2019 | 47.06 | 47.41 | 46.81 | 47.24 | 14,524,630 | +0.71(+1.52%) |
Feb 28, 2019 | 46.19 | 46.85 | 45.94 | 46.53 | 21,799,888 | +0.31(+0.66%) |
Feb 27, 2019 | 46.15 | 46.31 | 45.56 | 46.23 | 11,960,850 | +0.01(+0.02%) |
Feb 26, 2019 | 46.26 | 46.38 | 45.56 | 46.22 | 13,040,472 | +0.03(+0.08%) |
Feb 25, 2019 | 46.87 | 47.04 | 46.11 | 46.18 | 17,593,042 | -0.11(-0.24%) |
Feb 22, 2019 | 45.92 | 46.32 | 45.88 | 46.30 | 15,368,411 | +0.67(+1.47%) |
Feb 21, 2019 | 45.76 | 45.84 | 45.23 | 45.63 | 8,979,549 | -0.09(-0.19%) |
Feb 20, 2019 | 45.54 | 46.12 | 45.43 | 45.71 | 14,757,685 | +0.38(+0.85%) |
Feb 19, 2019 | 45.32 | 45.74 | 45.10 | 45.33 | 9,473,282 | +0.03(+0.06%) |
Feb 15, 2019 | 45.39 | 45.63 | 44.97 | 45.30 | 14,043,306 | +0.36(+0.80%) |
Feb 14, 2019 | 44.88 | 45.11 | 44.53 | 44.95 | 20,530,524 | -0.02(-0.04%) |
Feb 13, 2019 | 45.32 | 45.75 | 44.94 | 44.96 | 12,625,030 | -0.06(-0.14%) |
Feb 12, 2019 | 44.71 | 45.48 | 44.46 | 45.02 | 19,084,880 | +0.72(+1.63%) |
Feb 11, 2019 | 44.06 | 44.71 | 43.91 | 44.30 | 11,439,136 | +0.47(+1.07%) |
Feb 08, 2019 | 43.79 | 44.17 | 43.50 | 43.83 | 14,297,794 | -0.23(-0.51%) |
Feb 07, 2019 | 44.30 | 44.55 | 43.81 | 44.06 | 12,185,974 | -0.48(-1.08%) |
Feb 06, 2019 | 44.40 | 45.00 | 44.39 | 44.54 | 12,675,308 | +0.32(+0.73%) |
Feb 05, 2019 | 43.34 | 44.52 | 43.33 | 44.21 | 17,728,804 | +0.91(+2.09%) |
Feb 04, 2019 | 43.33 | 43.40 | 43.11 | 43.31 | 12,465,426 | +0.07(+0.16%) |
Feb 01, 2019 | 43.21 | 43.82 | 43.05 | 43.24 | 17,822,418 | +0.08(+0.18%) |
Jan 31, 2019 | 44.62 | 44.69 | 42.79 | 43.16 | 28,375,210 | -0.57(-1.30%) |
Jan 30, 2019 | 43.30 | 43.94 | 42.89 | 43.73 | 20,773,552 | +0.67(+1.56%) |
Jan 29, 2019 | 44.00 | 44.31 | 43.00 | 43.05 | 30,120,286 | -1.08(-2.45%) |
Jan 28, 2019 | 43.86 | 44.70 | 43.79 | 44.14 | 28,058,786 | -0.58(-1.29%) |
Jan 25, 2019 | 44.39 | 45.35 | 43.82 | 44.71 | 22,390,694 | +0.43(+0.96%) |
Jan 24, 2019 | 45.28 | 45.30 | 43.94 | 44.28 | 37,608,276 | -0.84(-1.85%) |
Jan 23, 2019 | 46.12 | 46.69 | 44.64 | 45.12 | 38,763,100 | -2.20(-4.64%) |
Jan 22, 2019 | 47.91 | 47.93 | 47.01 | 47.32 | 20,489,030 | -0.85(-1.77%) |
Jan 18, 2019 | 48.28 | 48.72 | 47.93 | 48.17 | 32,149,470 | +0.44(+0.91%) |
Jan 17, 2019 | 47.91 | 48.11 | 47.39 | 47.73 | 21,069,946 | -0.44(-0.90%) |
Jan 16, 2019 | 48.59 | 48.88 | 48.07 | 48.17 | 15,914,771 | -0.40(-0.83%) |
Jan 15, 2019 | 49.96 | 50.03 | 48.42 | 48.57 | 19,989,584 | -1.37(-2.74%) |
Jan 14, 2019 | 49.70 | 50.25 | 49.13 | 49.94 | 10,840,581 | -0.17(-0.35%) |
Jan 11, 2019 | 49.22 | 50.70 | 49.09 | 50.11 | 13,796,276 | +0.61(+1.23%) |
Jan 10, 2019 | 48.97 | 49.67 | 48.89 | 49.50 | 12,573,199 | +0.17(+0.34%) |
Jan 09, 2019 | 49.03 | 49.77 | 48.93 | 49.34 | 12,587,810 | +0.58(+1.18%) |
Jan 08, 2019 | 49.43 | 49.57 | 48.47 | 48.76 | 13,893,256 | -0.43(-0.87%) |
Jan 07, 2019 | 49.15 | 49.82 | 48.75 | 49.19 | 14,171,007 | -0.14(-0.28%) |
Jan 04, 2019 | 49.24 | 49.53 | 48.12 | 49.33 | 16,266,576 | +0.78(+1.62%) |
Jan 03, 2019 | 48.76 | 49.54 | 48.39 | 48.55 | 16,546,706 | -1.48(-2.96%) |
Jan 02, 2019 | 48.98 | 50.55 | 48.74 | 50.03 | 11,348,544 | +0.43(+0.86%) |
Dec 31, 2018 | 49.78 | 50.04 | 49.05 | 49.60 | 10,185,370 | +0.09(+0.18%) |
Dec 28, 2018 | 49.09 | 50.14 | 49.02 | 49.51 | 14,628,583 | +0.63(+1.28%) |
Dec 27, 2018 | 48.41 | 49.15 | 47.73 | 48.89 | 18,129,320 | +0.11(+0.23%) |
Dec 26, 2018 | 47.28 | 48.81 | 46.64 | 48.77 | 21,166,344 | +2.01(+4.31%) |
Dec 24, 2018 | 46.80 | 47.84 | 46.69 | 46.76 | 9,494,420 | -1.05(-2.19%) |
Dec 21, 2018 | 49.03 | 49.92 | 47.67 | 47.80 | 43,832,280 | -1.32(-2.70%) |
Dec 20, 2018 | 49.87 | 50.50 | 48.86 | 49.13 | 24,943,758 | -0.28(-0.56%) |
Dec 19, 2018 | 50.15 | 50.99 | 48.86 | 49.41 | 19,937,234 | -0.95(-1.89%) |
Dec 18, 2018 | 50.28 | 51.02 | 50.03 | 50.36 | 14,208,799 | +0.68(+1.37%) |
Dec 17, 2018 | 50.19 | 50.85 | 49.39 | 49.68 | 19,098,538 | -0.54(-1.08%) |
Dec 14, 2018 | 50.17 | 51.42 | 49.99 | 50.22 | 15,548,549 | -0.41(-0.81%) |
Dec 13, 2018 | 50.67 | 50.88 | 50.17 | 50.63 | 10,261,456 | +0.32(+0.64%) |
Dec 12, 2018 | 50.93 | 51.06 | 50.14 | 50.31 | 15,198,112 | +0.32(+0.65%) |
Dec 11, 2018 | 50.94 | 51.13 | 49.53 | 49.98 | 15,047,907 | +0.10(+0.19%) |
Dec 10, 2018 | 50.35 | 50.77 | 49.36 | 49.89 | 23,500,404 | +1.09(+2.23%) |
Dec 07, 2018 | 49.34 | 49.78 | 48.57 | 48.80 | 19,568,036 | -0.98(-1.96%) |
Dec 06, 2018 | 48.82 | 49.86 | 48.54 | 49.77 | 20,879,230 | +0.00(+0.00%) |
Dec 04, 2018 | 50.86 | 51.28 | 49.33 | 49.77 | 18,367,680 | -1.22(-2.38%) |
Dec 03, 2018 | 52.17 | 52.17 | 50.35 | 50.99 | 19,847,292 | +0.76(+1.51%) |
Nov 30, 2018 | 50.20 | 50.41 | 49.16 | 50.23 | 21,106,276 | +0.13(+0.26%) |
Nov 29, 2018 | 49.91 | 50.91 | 49.81 | 50.10 | 31,168,288 | +1.26(+2.58%) |
Nov 28, 2018 | 48.19 | 48.90 | 47.15 | 48.84 | 20,108,348 | +0.93(+1.94%) |
Nov 27, 2018 | 47.93 | 48.47 | 47.72 | 47.91 | 11,272,359 | -0.14(-0.29%) |
Nov 26, 2018 | 48.10 | 48.61 | 47.57 | 48.05 | 12,007,621 | +0.41(+0.87%) |
Nov 23, 2018 | 47.22 | 48.06 | 47.21 | 47.64 | 5,418,503 | -0.02(-0.04%) |
Nov 21, 2018 | 47.65 | 47.65 | 47.65 | 0 | +0.30(+0.64%) | |
Nov 20, 2018 | 46.73 | 47.79 | 46.62 | 47.35 | 23,956,458 | +0.02(+0.04%) |
Nov 19, 2018 | 48.15 | 48.82 | 47.31 | 47.33 | 23,348,272 | -0.84(-1.75%) |
Nov 16, 2018 | 47.52 | 49.18 | 47.41 | 48.18 | 66,462,092 | +0.42(+0.88%) |
Nov 15, 2018 | 46.41 | 47.89 | 46.15 | 47.76 | 21,865,444 | +1.25(+2.69%) |
Nov 14, 2018 | 47.28 | 47.33 | 46.27 | 46.51 | 16,319,756 | -0.19(-0.41%) |
Nov 13, 2018 | 47.20 | 47.84 | 46.60 | 46.70 | 24,219,466 | -0.28(-0.61%) |
Nov 12, 2018 | 48.60 | 48.71 | 46.93 | 46.98 | 28,349,066 | -1.92(-3.93%) |
Nov 09, 2018 | 49.82 | 50.21 | 48.45 | 48.90 | 25,220,780 | -1.15(-2.29%) |
Nov 08, 2018 | 50.01 | 51.86 | 49.66 | 50.05 | 37,292,704 | -4.45(-8.16%) |
Nov 07, 2018 | 54.75 | 54.96 | 53.70 | 54.50 | 21,416,260 | -0.36(-0.66%) |
Nov 06, 2018 | 54.62 | 55.47 | 53.81 | 54.86 | 10,172,028 | +0.14(+0.25%) |
Nov 05, 2018 | 54.39 | 55.01 | 54.03 | 54.72 | 15,507,025 | +0.12(+0.22%) |
Nov 02, 2018 | 55.13 | 55.14 | 53.75 | 54.60 | 15,898,746 | -0.33(-0.60%) |
Nov 01, 2018 | 54.49 | 55.45 | 54.21 | 54.93 | 12,762,101 | +0.71(+1.30%) |
Oct 31, 2018 | 54.24 | 54.77 | 53.52 | 54.22 | 14,981,846 | -0.25(-0.46%) |
Oct 30, 2018 | 53.77 | 54.94 | 53.60 | 54.47 | 21,879,922 | +0.87(+1.62%) |
Oct 29, 2018 | 54.75 | 54.91 | 52.83 | 53.60 | 17,139,790 | -0.27(-0.50%) |
Oct 26, 2018 | 53.02 | 54.87 | 52.75 | 53.87 | 19,774,442 | -0.62(-1.14%) |
Oct 25, 2018 | 55.02 | 55.03 | 53.76 | 54.49 | 23,642,284 | +0.50(+0.93%) |
Oct 24, 2018 | 56.79 | 57.24 | 53.89 | 53.99 | 27,121,022 | -3.24(-5.66%) |
Oct 23, 2018 | 54.89 | 57.70 | 54.81 | 57.23 | 15,588,911 | +0.22(+0.39%) |
Oct 22, 2018 | 56.64 | 57.42 | 56.24 | 57.01 | 14,950,078 | +0.66(+1.16%) |
Oct 19, 2018 | 56.43 | 57.09 | 56.04 | 56.35 | 12,378,888 | +0.18(+0.32%) |
Oct 18, 2018 | 56.63 | 57.18 | 55.93 | 56.17 | 14,171,573 | -0.82(-1.44%) |
Oct 17, 2018 | 57.23 | 57.43 | 56.29 | 56.99 | 17,141,310 | -0.02(-0.03%) |
Oct 16, 2018 | 55.85 | 57.24 | 55.72 | 57.01 | 18,477,694 | +1.68(+3.04%) |
Oct 15, 2018 | 55.38 | 56.22 | 55.19 | 55.33 | 14,283,088 | -0.10(-0.19%) |
Oct 12, 2018 | 56.52 | 56.60 | 54.55 | 55.43 | 18,279,998 | +0.00(+0.00%) |
Oct 11, 2018 | 57.21 | 57.76 | 54.84 | 55.43 | 29,983,594 | -2.10(-3.66%) |
Oct 10, 2018 | 59.29 | 59.97 | 57.44 | 57.53 | 25,859,614 | -2.93(-4.85%) |
Oct 09, 2018 | 61.01 | 61.18 | 60.43 | 60.47 | 11,979,937 | -0.69(-1.13%) |
Oct 08, 2018 | 61.03 | 61.73 | 60.84 | 61.16 | 11,719,615 | -0.24(-0.39%) |
Oct 05, 2018 | 62.41 | 62.65 | 60.83 | 61.40 | 27,153,178 | -1.01(-1.62%) |
Oct 04, 2018 | 62.08 | 62.68 | 61.96 | 62.41 | 9,973,946 | -0.22(-0.36%) |
Oct 03, 2018 | 63.45 | 63.71 | 62.59 | 62.63 | 8,209,695 | -0.61(-0.97%) |
Oct 02, 2018 | 62.42 | 63.72 | 62.31 | 63.24 | 10,694,439 | +0.65(+1.03%) |
Oct 01, 2018 | 62.47 | 63.31 | 62.16 | 62.60 | 10,833,116 | +0.49(+0.79%) |
Sep 28, 2018 | 61.66 | 63.16 | 61.43 | 62.10 | 23,290,356 | +0.28(+0.45%) |
Sep 27, 2018 | 62.23 | 62.66 | 61.62 | 61.83 | 14,494,968 | -0.04(-0.07%) |
Sep 26, 2018 | 62.66 | 63.16 | 61.72 | 61.87 | 13,113,033 | -0.84(-1.35%) |
Sep 25, 2018 | 62.63 | 63.43 | 62.58 | 62.72 | 24,057,078 | -0.72(-1.14%) |
Sep 24, 2018 | 63.01 | 63.67 | 62.77 | 63.44 | 17,914,854 | -0.10(-0.16%) |
Sep 21, 2018 | 64.52 | 64.55 | 63.05 | 63.54 | 27,216,388 | -0.78(-1.21%) |
Sep 20, 2018 | 64.22 | 64.76 | 63.98 | 64.32 | 13,933,695 | +0.47(+0.73%) |
Sep 19, 2018 | 64.98 | 64.98 | 63.60 | 63.85 | 14,362,244 | -0.57(-0.88%) |
Sep 18, 2018 | 63.63 | 65.96 | 63.38 | 64.42 | 13,559,489 | +1.28(+2.02%) |
Sep 17, 2018 | 64.53 | 64.91 | 63.03 | 63.15 | 13,404,597 | -1.59(-2.46%) |
Sep 14, 2018 | 64.26 | 65.56 | 64.16 | 64.74 | 15,600,438 | +0.41(+0.64%) |
Sep 13, 2018 | 63.53 | 64.97 | 63.35 | 64.33 | 28,524,502 | +2.47(+3.99%) |
Sep 12, 2018 | 62.16 | 62.51 | 60.37 | 61.86 | 14,656,927 | -0.66(-1.05%) |
Sep 11, 2018 | 61.94 | 62.65 | 61.91 | 62.52 | 11,018,531 | +0.16(+0.26%) |
Sep 10, 2018 | 60.93 | 62.72 | 60.78 | 62.35 | 16,972,996 | +1.67(+2.76%) |
Sep 07, 2018 | 60.22 | 60.89 | 60.02 | 60.68 | 28,325,304 | +0.02(+0.03%) |
Sep 06, 2018 | 61.09 | 61.52 | 60.52 | 60.66 | 13,914,282 | -0.46(-0.75%) |
Sep 05, 2018 | 60.18 | 61.28 | 59.76 | 61.12 | 17,755,584 | +0.78(+1.30%) |
Sep 04, 2018 | 59.27 | 60.45 | 59.24 | 60.34 | 15,105,097 | +1.63(+2.78%) |
Aug 31, 2018 | 58.71 | 58.71 | 58.71 | 0 | +0.49(+0.84%) | |
Aug 30, 2018 | 58.93 | 59.09 | 58.10 | 58.22 | 14,074,283 | -0.91(-1.53%) |
Aug 29, 2018 | 59.53 | 59.87 | 59.07 | 59.13 | 13,896,730 | -0.50(-0.83%) |
Aug 28, 2018 | 58.58 | 60.23 | 58.03 | 59.62 | 29,203,166 | +2.08(+3.62%) |
Aug 27, 2018 | 57.56 | 57.66 | 57.43 | 57.54 | 14,721,195 | +0.16(+0.28%) |
Aug 24, 2018 | 57.25 | 57.55 | 57.19 | 57.37 | 18,727,808 | +0.25(+0.43%) |
Aug 23, 2018 | 57.23 | 57.49 | 57.07 | 57.13 | 14,089,630 | +0.02(+0.03%) |
Aug 22, 2018 | 56.58 | 57.31 | 56.57 | 57.11 | 16,221,999 | +0.25(+0.44%) |
Aug 21, 2018 | 56.47 | 57.06 | 56.42 | 56.86 | 14,256,417 | +0.33(+0.59%) |
Aug 20, 2018 | 56.67 | 56.90 | 56.17 | 56.53 | 16,346,755 | +0.09(+0.15%) |
Aug 17, 2018 | 55.96 | 56.55 | 55.64 | 56.44 | 17,755,328 | +0.26(+0.46%) |
Aug 16, 2018 | 56.27 | 56.48 | 55.99 | 56.19 | 11,655,671 | +0.07(+0.12%) |
Aug 15, 2018 | 55.66 | 56.24 | 55.14 | 56.12 | 15,829,386 | +0.21(+0.38%) |
Aug 14, 2018 | 55.61 | 56.07 | 55.34 | 55.90 | 9,180,832 | +0.50(+0.91%) |
Aug 13, 2018 | 55.67 | 55.73 | 55.24 | 55.40 | 8,300,832 | +0.02(+0.03%) |
Aug 10, 2018 | 55.24 | 55.48 | 55.10 | 55.38 | 10,224,435 | -0.22(-0.40%) |
Aug 09, 2018 | 55.62 | 55.79 | 55.47 | 55.61 | 7,759,572 | -0.07(-0.12%) |
Aug 08, 2018 | 55.72 | 56.01 | 55.64 | 55.67 | 9,260,399 | -0.24(-0.43%) |
Aug 07, 2018 | 56.33 | 56.33 | 55.75 | 55.91 | 9,141,777 | -0.25(-0.44%) |
Aug 06, 2018 | 56.27 | 56.41 | 55.82 | 56.16 | 12,732,435 | +0.28(+0.50%) |
Aug 03, 2018 | 55.31 | 56.06 | 55.25 | 55.88 | 9,140,183 | +0.54(+0.97%) |
Aug 02, 2018 | 54.65 | 55.57 | 54.37 | 55.34 | 12,426,607 | +0.36(+0.65%) |