Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.71 | 46.89 | 46.24 | 46.53 | 8,284,000 | +0.22(+0.48%) |
Mar 28, 2019 | 45.57 | 46.35 | 45.43 | 46.31 | 7,830,046 | +0.91(+2.00%) |
Mar 27, 2019 | 45.12 | 45.63 | 44.84 | 45.40 | 12,764,203 | +0.07(+0.15%) |
Mar 26, 2019 | 45.36 | 45.85 | 44.75 | 45.33 | 7,744,609 | +0.46(+1.03%) |
Mar 25, 2019 | 45.20 | 45.78 | 44.51 | 44.87 | 6,108,023 | -0.22(-0.49%) |
Mar 22, 2019 | 46.59 | 46.79 | 45.02 | 45.09 | 9,014,200 | -2.05(-4.35%) |
Mar 21, 2019 | 47.68 | 47.76 | 47.01 | 47.14 | 6,192,461 | -0.88(-1.83%) |
Mar 20, 2019 | 49.34 | 49.49 | 47.99 | 48.02 | 9,284,437 | -1.46(-2.95%) |
Mar 19, 2019 | 50.68 | 50.82 | 49.43 | 49.48 | 5,042,273 | -1.00(-1.98%) |
Mar 18, 2019 | 50.00 | 50.69 | 49.98 | 50.48 | 5,047,094 | +0.50(+1.00%) |
Mar 15, 2019 | 50.02 | 50.40 | 49.82 | 49.98 | 7,041,900 | -0.15(-0.30%) |
Mar 14, 2019 | 50.08 | 50.29 | 49.83 | 50.13 | 3,080,973 | +0.13(+0.26%) |
Mar 13, 2019 | 49.71 | 50.15 | 49.32 | 50.00 | 4,905,917 | +0.42(+0.85%) |
Mar 12, 2019 | 50.07 | 50.20 | 49.45 | 49.58 | 6,432,289 | -0.34(-0.68%) |
Mar 11, 2019 | 49.72 | 50.07 | 49.40 | 49.92 | 3,857,977 | +0.32(+0.65%) |
Mar 08, 2019 | 49.16 | 49.60 | 48.98 | 49.60 | 3,446,300 | +0.07(+0.14%) |
Mar 07, 2019 | 50.22 | 50.26 | 49.29 | 49.53 | 6,541,171 | -1.07(-2.11%) |
Mar 06, 2019 | 51.51 | 51.58 | 50.38 | 50.60 | 5,301,070 | -1.10(-2.13%) |
Mar 05, 2019 | 51.73 | 51.96 | 50.92 | 51.70 | 6,038,779 | -0.13(-0.25%) |
Mar 04, 2019 | 51.97 | 52.45 | 51.30 | 51.83 | 6,301,561 | +0.03(+0.06%) |
Mar 01, 2019 | 51.00 | 51.94 | 50.94 | 51.80 | 8,588,000 | +0.83(+1.63%) |
Feb 28, 2019 | 51.18 | 51.27 | 50.81 | 50.97 | 5,026,468 | -0.09(-0.18%) |
Feb 27, 2019 | 50.95 | 51.20 | 50.65 | 51.06 | 4,456,854 | +0.19(+0.37%) |
Feb 26, 2019 | 51.06 | 51.47 | 50.58 | 50.87 | 5,448,563 | -0.39(-0.76%) |
Feb 25, 2019 | 51.77 | 51.88 | 51.18 | 51.26 | 5,089,399 | -0.23(-0.45%) |
Feb 22, 2019 | 51.92 | 51.92 | 51.30 | 51.49 | 4,479,600 | -0.34(-0.66%) |
Feb 21, 2019 | 51.81 | 52.08 | 51.57 | 51.83 | 8,042,237 | +0.05(+0.10%) |
Feb 20, 2019 | 51.05 | 51.80 | 50.88 | 51.78 | 7,217,186 | +0.67(+1.31%) |
Feb 19, 2019 | 50.47 | 51.13 | 50.01 | 51.11 | 6,593,523 | +0.41(+0.81%) |
Feb 15, 2019 | 50.26 | 50.85 | 50.15 | 50.70 | 8,069,200 | +0.96(+1.93%) |
Feb 14, 2019 | 49.99 | 50.00 | 49.33 | 49.74 | 6,102,970 | -0.72(-1.43%) |
Feb 13, 2019 | 50.80 | 51.03 | 50.30 | 50.46 | 6,208,419 | -0.36(-0.71%) |
Feb 12, 2019 | 50.64 | 51.14 | 50.50 | 50.82 | 6,915,199 | +0.25(+0.49%) |
Feb 11, 2019 | 50.45 | 50.67 | 50.19 | 50.57 | 7,548,141 | +0.33(+0.66%) |
Feb 08, 2019 | 50.46 | 50.68 | 49.68 | 50.24 | 12,227,700 | -0.22(-0.44%) |
Feb 07, 2019 | 51.01 | 51.50 | 48.91 | 50.46 | 25,593,616 | +1.93(+3.98%) |
Feb 06, 2019 | 48.67 | 49.07 | 48.43 | 48.53 | 2,566,565 | -0.26(-0.53%) |
Feb 05, 2019 | 49.03 | 49.10 | 48.45 | 48.79 | 3,263,124 | -0.29(-0.59%) |
Feb 04, 2019 | 48.90 | 49.08 | 48.63 | 49.08 | 3,281,634 | +0.21(+0.43%) |
Feb 01, 2019 | 48.89 | 49.11 | 48.66 | 48.87 | 4,353,100 | +0.07(+0.14%) |
Jan 31, 2019 | 48.66 | 48.87 | 47.88 | 48.80 | 4,978,849 | -0.18(-0.37%) |
Jan 30, 2019 | 49.40 | 49.40 | 48.88 | 48.98 | 3,808,329 | -0.33(-0.67%) |
Jan 29, 2019 | 49.13 | 49.54 | 49.13 | 49.31 | 2,724,825 | +0.04(+0.08%) |
Jan 28, 2019 | 49.02 | 49.46 | 48.81 | 49.27 | 3,229,774 | -0.10(-0.20%) |
Jan 25, 2019 | 49.30 | 49.62 | 48.97 | 49.37 | 3,910,100 | +0.12(+0.24%) |
Jan 24, 2019 | 49.17 | 49.46 | 48.74 | 49.25 | 3,664,032 | -0.16(-0.32%) |
Jan 23, 2019 | 49.40 | 49.68 | 49.22 | 49.41 | 6,495,874 | +0.27(+0.55%) |
Jan 22, 2019 | 49.05 | 49.61 | 48.90 | 49.14 | 6,608,293 | -0.15(-0.30%) |
Jan 18, 2019 | 48.49 | 49.41 | 48.19 | 49.29 | 5,214,500 | +1.01(+2.09%) |
Jan 17, 2019 | 46.75 | 48.45 | 46.55 | 48.28 | 5,673,807 | +0.74(+1.56%) |
Jan 16, 2019 | 46.78 | 47.84 | 46.56 | 47.54 | 6,898,086 | +1.20(+2.59%) |
Jan 15, 2019 | 46.02 | 46.39 | 45.54 | 46.34 | 6,512,499 | +0.19(+0.41%) |
Jan 14, 2019 | 45.20 | 46.35 | 45.20 | 46.15 | 9,035,317 | +0.54(+1.18%) |
Jan 11, 2019 | 44.83 | 45.76 | 44.78 | 45.61 | 11,337,000 | -0.25(-0.55%) |
Jan 10, 2019 | 45.20 | 46.14 | 45.20 | 45.86 | 6,703,130 | -0.29(-0.63%) |
Jan 09, 2019 | 45.84 | 46.29 | 45.62 | 46.15 | 5,809,335 | +0.43(+0.94%) |
Jan 08, 2019 | 45.79 | 45.96 | 45.07 | 45.72 | 3,363,230 | +0.11(+0.24%) |
Jan 07, 2019 | 45.13 | 46.04 | 44.86 | 45.61 | 3,584,381 | +0.36(+0.80%) |
Jan 04, 2019 | 44.87 | 45.42 | 44.70 | 45.25 | 3,267,100 | +1.16(+2.63%) |
Jan 03, 2019 | 44.22 | 44.79 | 43.96 | 44.09 | 3,521,312 | -0.30(-0.68%) |
Jan 02, 2019 | 42.86 | 44.45 | 42.79 | 44.39 | 4,831,912 | +1.07(+2.47%) |
Dec 31, 2018 | 43.01 | 43.45 | 42.64 | 43.32 | 3,694,000 | +0.37(+0.86%) |
Dec 28, 2018 | 43.11 | 43.49 | 42.61 | 42.95 | 4,593,500 | -0.03(-0.07%) |
Dec 27, 2018 | 42.31 | 42.98 | 41.48 | 42.98 | 6,295,508 | +0.15(+0.35%) |
Dec 26, 2018 | 41.28 | 42.83 | 40.68 | 42.83 | 5,577,547 | +1.56(+3.78%) |
Dec 24, 2018 | 42.07 | 42.42 | 41.25 | 41.27 | 3,378,900 | -1.11(-2.62%) |
Dec 21, 2018 | 42.88 | 43.73 | 42.26 | 42.38 | 9,199,000 | -0.81(-1.88%) |
Dec 20, 2018 | 42.78 | 43.55 | 42.71 | 43.19 | 7,530,505 | -0.11(-0.25%) |
Dec 19, 2018 | 44.01 | 44.50 | 42.96 | 43.30 | 6,380,338 | -0.86(-1.95%) |
Dec 18, 2018 | 45.24 | 45.47 | 43.89 | 44.16 | 5,398,137 | -0.99(-2.19%) |
Dec 17, 2018 | 45.43 | 45.96 | 44.94 | 45.15 | 4,811,742 | -0.51(-1.12%) |
Dec 14, 2018 | 45.69 | 46.40 | 45.59 | 45.66 | 5,380,900 | -0.36(-0.78%) |
Dec 13, 2018 | 46.92 | 47.02 | 45.80 | 46.02 | 4,692,635 | -0.80(-1.71%) |
Dec 12, 2018 | 47.10 | 47.37 | 46.66 | 46.82 | 4,394,718 | +0.26(+0.56%) |
Dec 11, 2018 | 47.31 | 47.69 | 46.26 | 46.56 | 4,723,099 | -0.39(-0.83%) |
Dec 10, 2018 | 47.60 | 47.66 | 46.25 | 46.95 | 5,942,143 | -0.71(-1.49%) |
Dec 07, 2018 | 48.15 | 48.67 | 47.32 | 47.66 | 5,524,500 | -0.48(-1.00%) |
Dec 06, 2018 | 47.56 | 48.18 | 46.91 | 48.14 | 6,818,632 | -0.23(-0.48%) |
Dec 04, 2018 | 50.49 | 50.57 | 48.01 | 48.37 | 5,791,500 | -2.36(-4.65%) |
Dec 03, 2018 | 51.62 | 51.77 | 50.53 | 50.73 | 4,402,869 | -0.37(-0.72%) |
Nov 30, 2018 | 50.55 | 51.36 | 50.43 | 51.10 | 4,685,400 | +0.50(+0.99%) |
Nov 29, 2018 | 50.59 | 50.95 | 50.20 | 50.60 | 3,712,991 | -0.33(-0.65%) |
Nov 28, 2018 | 51.03 | 51.35 | 50.29 | 50.93 | 3,844,354 | -0.02(-0.04%) |
Nov 27, 2018 | 50.86 | 51.25 | 50.50 | 50.95 | 3,977,032 | -0.17(-0.33%) |
Nov 26, 2018 | 50.98 | 51.58 | 50.93 | 51.12 | 3,148,665 | +0.75(+1.49%) |
Nov 23, 2018 | 49.97 | 50.79 | 49.78 | 50.37 | 1,407,000 | -0.05(-0.10%) |
Nov 21, 2018 | 50.42 | 50.42 | 50.42 | 0 | -0.52(-1.02%) | |
Nov 20, 2018 | 51.23 | 51.66 | 50.71 | 50.94 | 5,243,486 | -0.70(-1.36%) |
Nov 19, 2018 | 51.38 | 52.10 | 51.19 | 51.64 | 4,221,805 | +0.23(+0.45%) |
Nov 16, 2018 | 50.95 | 51.71 | 50.85 | 51.41 | 4,894,100 | +0.08(+0.16%) |
Nov 15, 2018 | 50.07 | 51.37 | 49.68 | 51.33 | 5,780,114 | +0.81(+1.60%) |
Nov 14, 2018 | 51.36 | 51.77 | 49.70 | 50.52 | 5,691,239 | -0.55(-1.08%) |
Nov 13, 2018 | 50.47 | 51.35 | 50.40 | 51.07 | 5,279,166 | +0.53(+1.05%) |
Nov 12, 2018 | 50.78 | 51.11 | 50.46 | 50.54 | 8,177,884 | -0.22(-0.43%) |
Nov 09, 2018 | 50.20 | 50.97 | 50.16 | 50.76 | 8,034,400 | +0.63(+1.26%) |
Nov 08, 2018 | 49.54 | 50.33 | 49.53 | 50.13 | 6,589,020 | -0.02(-0.04%) |
Nov 07, 2018 | 50.04 | 50.36 | 49.22 | 50.15 | 3,967,785 | +0.18(+0.36%) |
Nov 06, 2018 | 49.62 | 50.09 | 49.39 | 49.97 | 4,853,736 | +0.24(+0.48%) |
Nov 05, 2018 | 49.37 | 49.85 | 49.22 | 49.73 | 5,007,895 | +0.56(+1.14%) |
Nov 02, 2018 | 49.59 | 49.88 | 48.76 | 49.17 | 4,216,400 | -0.03(-0.06%) |
Nov 01, 2018 | 49.40 | 49.57 | 48.95 | 49.20 | 4,756,463 | +0.04(+0.08%) |
Oct 31, 2018 | 48.66 | 49.73 | 48.60 | 49.16 | 6,567,764 | +0.88(+1.82%) |
Oct 30, 2018 | 48.01 | 48.41 | 47.20 | 48.28 | 6,667,142 | +0.51(+1.07%) |
Oct 29, 2018 | 47.25 | 48.16 | 47.15 | 47.77 | 7,159,015 | +1.29(+2.78%) |
Oct 26, 2018 | 46.60 | 47.00 | 46.14 | 46.48 | 8,930,400 | -0.53(-1.13%) |
Oct 25, 2018 | 46.54 | 47.48 | 46.34 | 47.01 | 5,920,343 | +0.95(+2.06%) |
Oct 24, 2018 | 47.06 | 47.06 | 45.98 | 46.06 | 6,351,587 | -1.04(-2.21%) |
Oct 23, 2018 | 46.27 | 47.40 | 46.11 | 47.10 | 6,189,552 | +0.02(+0.04%) |
Oct 22, 2018 | 48.89 | 49.15 | 47.04 | 47.08 | 6,734,421 | -1.84(-3.76%) |
Oct 19, 2018 | 48.17 | 49.27 | 47.78 | 48.92 | 5,850,900 | +0.64(+1.33%) |
Oct 18, 2018 | 48.60 | 49.60 | 48.13 | 48.28 | 5,202,156 | +0.57(+1.19%) |
Oct 17, 2018 | 46.96 | 48.16 | 46.62 | 47.71 | 5,117,829 | +0.62(+1.32%) |
Oct 16, 2018 | 47.10 | 47.14 | 46.42 | 47.09 | 3,825,580 | +0.30(+0.64%) |
Oct 15, 2018 | 46.91 | 47.27 | 46.62 | 46.79 | 4,365,350 | -0.09(-0.19%) |
Oct 12, 2018 | 48.02 | 48.19 | 45.93 | 46.88 | 5,779,400 | -0.56(-1.18%) |
Oct 11, 2018 | 48.55 | 48.88 | 47.30 | 47.44 | 6,866,753 | -1.29(-2.65%) |
Oct 10, 2018 | 49.65 | 50.16 | 48.70 | 48.73 | 4,094,347 | -0.70(-1.42%) |
Oct 09, 2018 | 49.58 | 49.66 | 49.22 | 49.43 | 3,405,675 | -0.31(-0.62%) |
Oct 08, 2018 | 48.94 | 50.00 | 48.90 | 49.74 | 3,573,774 | +0.75(+1.53%) |
Oct 05, 2018 | 49.58 | 49.85 | 48.90 | 48.99 | 3,223,500 | -0.40(-0.81%) |
Oct 04, 2018 | 48.99 | 50.12 | 48.93 | 49.39 | 4,017,323 | +0.43(+0.88%) |
Oct 03, 2018 | 48.52 | 49.25 | 48.30 | 48.96 | 4,239,385 | +0.69(+1.43%) |
Oct 02, 2018 | 48.29 | 48.58 | 47.85 | 48.27 | 2,997,802 | -0.08(-0.17%) |
Oct 01, 2018 | 48.92 | 49.01 | 48.17 | 48.35 | 2,341,383 | -0.19(-0.39%) |
Sep 28, 2018 | 48.59 | 48.85 | 48.41 | 48.54 | 3,312,200 | -0.36(-0.74%) |
Sep 27, 2018 | 49.75 | 49.75 | 48.86 | 48.90 | 3,251,635 | -0.85(-1.71%) |
Sep 26, 2018 | 50.54 | 50.62 | 49.67 | 49.75 | 2,796,384 | -0.56(-1.11%) |
Sep 25, 2018 | 50.90 | 50.91 | 50.26 | 50.31 | 2,310,585 | -0.37(-0.73%) |
Sep 24, 2018 | 51.36 | 51.42 | 50.64 | 50.68 | 2,643,134 | -0.76(-1.48%) |
Sep 21, 2018 | 51.63 | 51.71 | 51.28 | 51.44 | 4,819,500 | -0.13(-0.25%) |
Sep 20, 2018 | 51.23 | 51.78 | 51.23 | 51.57 | 2,626,211 | +0.60(+1.18%) |
Sep 19, 2018 | 50.18 | 51.17 | 50.02 | 50.97 | 3,382,367 | +0.91(+1.82%) |
Sep 18, 2018 | 50.29 | 50.32 | 49.90 | 50.06 | 2,488,994 | -0.18(-0.36%) |
Sep 17, 2018 | 50.41 | 50.48 | 50.10 | 50.24 | 2,728,024 | +0.03(+0.06%) |
Sep 14, 2018 | 50.02 | 50.31 | 49.92 | 50.21 | 3,821,500 | +0.25(+0.50%) |
Sep 13, 2018 | 50.85 | 50.88 | 49.93 | 49.96 | 3,907,098 | -0.71(-1.40%) |
Sep 12, 2018 | 51.75 | 51.92 | 50.65 | 50.67 | 2,713,759 | -1.20(-2.31%) |
Sep 11, 2018 | 51.65 | 52.16 | 51.65 | 51.87 | 1,402,437 | +0.11(+0.21%) |
Sep 10, 2018 | 52.16 | 52.22 | 51.70 | 51.76 | 1,327,417 | -0.22(-0.42%) |
Sep 07, 2018 | 52.47 | 52.50 | 51.71 | 51.98 | 1,898,800 | -0.27(-0.52%) |
Sep 06, 2018 | 52.40 | 52.48 | 52.11 | 52.25 | 1,932,595 | -0.07(-0.13%) |
Sep 05, 2018 | 52.15 | 52.58 | 52.14 | 52.32 | 2,142,269 | +0.18(+0.35%) |
Sep 04, 2018 | 51.65 | 52.19 | 51.41 | 52.14 | 2,908,780 | +0.48(+0.93%) |
Aug 31, 2018 | 51.66 | 51.66 | 51.66 | 0 | +0.13(+0.25%) | |
Aug 30, 2018 | 51.86 | 52.04 | 51.45 | 51.53 | 1,950,245 | -0.47(-0.90%) |
Aug 29, 2018 | 52.22 | 52.22 | 51.67 | 52.00 | 1,824,294 | -0.12(-0.23%) |
Aug 28, 2018 | 52.38 | 52.41 | 51.97 | 52.12 | 1,504,628 | -0.13(-0.25%) |
Aug 27, 2018 | 51.92 | 52.49 | 51.75 | 52.25 | 2,174,690 | +0.54(+1.04%) |
Aug 24, 2018 | 52.24 | 52.25 | 51.64 | 51.71 | 2,042,700 | -0.30(-0.58%) |
Aug 23, 2018 | 52.63 | 52.70 | 51.87 | 52.01 | 2,278,815 | -0.68(-1.29%) |
Aug 22, 2018 | 52.56 | 52.85 | 52.27 | 52.69 | 1,838,886 | -0.02(-0.04%) |
Aug 21, 2018 | 52.39 | 53.08 | 52.13 | 52.71 | 2,681,703 | +0.42(+0.80%) |
Aug 20, 2018 | 52.40 | 52.56 | 52.14 | 52.29 | 1,982,299 | -0.14(-0.27%) |
Aug 17, 2018 | 52.07 | 52.57 | 52.03 | 52.43 | 2,686,700 | +0.23(+0.44%) |
Aug 16, 2018 | 51.57 | 52.45 | 51.57 | 52.20 | 2,746,638 | +0.87(+1.69%) |
Aug 15, 2018 | 51.48 | 51.73 | 51.10 | 51.33 | 2,347,150 | -0.52(-1.00%) |
Aug 14, 2018 | 50.55 | 52.01 | 50.55 | 51.85 | 3,963,598 | +1.34(+2.65%) |
Aug 13, 2018 | 50.73 | 51.01 | 50.45 | 50.51 | 2,690,088 | -0.24(-0.47%) |
Aug 10, 2018 | 50.56 | 50.93 | 50.37 | 50.75 | 2,589,500 | -0.45(-0.88%) |
Aug 09, 2018 | 51.49 | 51.59 | 51.06 | 51.20 | 2,403,994 | -0.81(-1.56%) |
Aug 08, 2018 | 51.68 | 52.17 | 51.53 | 52.01 | 2,046,823 | +0.30(+0.58%) |
Aug 07, 2018 | 51.57 | 52.10 | 51.57 | 51.71 | 3,027,963 | +0.29(+0.56%) |
Aug 06, 2018 | 51.48 | 51.70 | 50.97 | 51.42 | 2,379,642 | -0.18(-0.35%) |
Aug 03, 2018 | 51.23 | 51.63 | 51.23 | 51.60 | 2,587,300 | +0.28(+0.55%) |
Aug 02, 2018 | 50.89 | 51.49 | 50.64 | 51.32 | 2,542,892 | +0.21(+0.41%) |
Aug 01, 2018 | 50.99 | 51.52 | 50.96 | 51.11 | 3,795,966 | +0.30(+0.59%) |
Jul 31, 2018 | 51.67 | 51.67 | 50.71 | 50.81 | 5,439,271 | -0.63(-1.22%) |
Jul 30, 2018 | 51.38 | 51.87 | 51.33 | 51.44 | 3,698,421 | +0.12(+0.23%) |
Jul 27, 2018 | 51.19 | 51.55 | 50.94 | 51.32 | 3,050,500 | +0.26(+0.51%) |
Jul 26, 2018 | 50.82 | 51.52 | 50.82 | 51.06 | 3,368,693 | +0.38(+0.75%) |
Jul 25, 2018 | 50.76 | 51.03 | 50.29 | 50.68 | 4,551,433 | -0.17(-0.33%) |
Jul 24, 2018 | 50.87 | 51.51 | 50.67 | 50.85 | 5,452,461 | +0.10(+0.20%) |
Jul 23, 2018 | 49.82 | 50.90 | 49.79 | 50.75 | 4,984,041 | +0.81(+1.62%) |
Jul 20, 2018 | 50.50 | 50.77 | 49.71 | 49.94 | 6,933,797 | -0.58(-1.15%) |
Jul 19, 2018 | 50.43 | 51.69 | 49.75 | 50.52 | 8,124,123 | -2.46(-4.64%) |
Jul 18, 2018 | 51.84 | 53.05 | 51.10 | 52.98 | 5,803,950 | +0.98(+1.88%) |
Jul 17, 2018 | 51.69 | 52.24 | 51.48 | 52.00 | 3,945,863 | +0.36(+0.70%) |
Jul 16, 2018 | 51.11 | 51.75 | 51.11 | 51.64 | 2,449,628 | +0.71(+1.39%) |
Jul 13, 2018 | 51.48 | 51.48 | 50.74 | 50.93 | 3,676,425 | -0.62(-1.20%) |
Jul 12, 2018 | 52.25 | 52.31 | 51.19 | 51.55 | 3,141,185 | -0.32(-0.62%) |
Jul 11, 2018 | 52.14 | 52.42 | 51.74 | 51.87 | 2,746,942 | -0.45(-0.86%) |
Jul 10, 2018 | 52.73 | 52.91 | 52.10 | 52.32 | 3,052,110 | -0.26(-0.49%) |
Jul 09, 2018 | 51.40 | 52.66 | 51.33 | 52.58 | 2,938,623 | +1.37(+2.68%) |
Jul 06, 2018 | 50.68 | 51.46 | 50.37 | 51.21 | 3,363,054 | +0.41(+0.81%) |
Jul 05, 2018 | 50.88 | 51.17 | 50.52 | 50.80 | 3,323,957 | +0.32(+0.63%) |
Jul 03, 2018 | 50.48 | 50.48 | 50.48 | 0 | -0.68(-1.33%) | |
Jul 02, 2018 | 50.23 | 51.17 | 50.17 | 51.16 | 3,088,473 | +0.72(+1.43%) |
Jun 29, 2018 | 51.15 | 51.49 | 50.44 | 50.44 | 4,895,656 | -0.21(-0.41%) |
Jun 28, 2018 | 50.80 | 51.23 | 50.31 | 50.65 | 3,282,897 | -0.04(-0.08%) |
Jun 27, 2018 | 51.26 | 51.86 | 50.69 | 50.69 | 5,100,753 | -0.74(-1.44%) |
Jun 26, 2018 | 51.60 | 51.71 | 51.05 | 51.43 | 5,900,915 | -0.28(-0.54%) |
Jun 25, 2018 | 51.51 | 51.87 | 50.97 | 51.71 | 5,259,779 | +0.10(+0.19%) |
Jun 22, 2018 | 52.32 | 52.42 | 51.54 | 51.61 | 4,564,258 | -0.45(-0.86%) |
Jun 21, 2018 | 51.79 | 52.47 | 51.41 | 52.06 | 3,108,732 | +0.08(+0.15%) |
Jun 20, 2018 | 52.50 | 52.69 | 51.96 | 51.98 | 2,515,393 | -0.25(-0.48%) |
Jun 19, 2018 | 51.92 | 52.27 | 51.73 | 52.23 | 4,199,515 | -0.05(-0.10%) |
Jun 18, 2018 | 51.88 | 52.47 | 51.64 | 52.28 | 4,350,894 | -0.04(-0.08%) |
Jun 15, 2018 | 52.44 | 51.72 | 52.32 | 8,705,548 | -0.12(-0.23%) | |
Jun 14, 2018 | 53.93 | 54.04 | 52.33 | 52.44 | 5,731,698 | -1.35(-2.51%) |
Jun 13, 2018 | 54.18 | 54.70 | 53.75 | 53.79 | 3,904,472 | -0.21(-0.39%) |
Jun 12, 2018 | 54.34 | 54.59 | 53.71 | 54.00 | 3,205,895 | -0.20(-0.37%) |
Jun 11, 2018 | 54.68 | 54.95 | 54.17 | 54.20 | 2,546,147 | -0.40(-0.73%) |
Jun 08, 2018 | 54.37 | 54.61 | 54.09 | 54.60 | 2,466,171 | +0.18(+0.33%) |
Jun 07, 2018 | 54.59 | 54.86 | 54.02 | 54.42 | 2,852,110 | +0.03(+0.06%) |
Jun 06, 2018 | 54.53 | 54.39 | 2,882,287 | +1.07(+2.01%) | ||
Jun 05, 2018 | 53.32 | 53.48 | 52.94 | 53.32 | 2,907,559 | -0.30(-0.56%) |
Jun 04, 2018 | 53.57 | 53.65 | 53.29 | 53.62 | 2,322,357 | +0.42(+0.79%) |
Jun 01, 2018 | 53.32 | 53.62 | 53.02 | 53.20 | 3,253,734 | +0.70(+1.33%) |
May 31, 2018 | 53.05 | 53.18 | 52.36 | 52.50 | 4,863,062 | -0.59(-1.11%) |
May 30, 2018 | 52.98 | 53.31 | 52.32 | 53.09 | 4,456,779 | +0.62(+1.18%) |
May 29, 2018 | 54.38 | 54.63 | 52.10 | 52.47 | 6,417,961 | -2.34(-4.27%) |
May 25, 2018 | 54.81 | 54.81 | 54.81 | 0 | -0.15(-0.27%) | |
May 24, 2018 | 55.15 | 55.25 | 54.23 | 54.96 | 3,516,956 | -0.31(-0.56%) |
May 23, 2018 | 55.32 | 55.65 | 54.98 | 55.27 | 3,317,819 | -0.26(-0.47%) |
May 22, 2018 | 54.96 | 56.03 | 54.85 | 55.53 | 3,847,683 | +0.70(+1.28%) |
May 21, 2018 | 55.12 | 55.27 | 54.48 | 54.83 | 3,946,298 | -0.08(-0.15%) |
May 18, 2018 | 55.48 | 55.48 | 54.86 | 54.91 | 3,195,095 | -0.52(-0.94%) |
May 17, 2018 | 55.17 | 55.52 | 54.77 | 55.43 | 2,841,045 | +0.12(+0.22%) |
May 16, 2018 | 55.30 | 55.47 | 54.92 | 55.31 | 3,211,495 | -0.18(-0.32%) |
May 15, 2018 | 54.98 | 55.90 | 54.81 | 55.49 | 3,728,840 | +0.49(+0.89%) |
May 14, 2018 | 55.22 | 55.44 | 54.90 | 55.00 | 1,938,255 | -0.06(-0.11%) |
May 11, 2018 | 55.04 | 55.42 | 54.92 | 55.06 | 1,803,608 | +0.02(+0.04%) |
May 10, 2018 | 54.61 | 55.23 | 54.30 | 55.04 | 2,246,929 | +0.12(+0.22%) |
May 09, 2018 | 54.44 | 55.22 | 54.13 | 54.92 | 2,627,958 | +0.70(+1.29%) |
May 08, 2018 | 53.73 | 54.92 | 53.63 | 54.22 | 4,079,788 | +0.49(+0.91%) |
May 07, 2018 | 53.18 | 53.94 | 52.98 | 53.73 | 3,573,401 | +0.62(+1.17%) |
May 04, 2018 | 52.10 | 53.42 | 51.89 | 53.11 | 3,620,249 | +0.66(+1.26%) |
May 03, 2018 | 52.48 | 52.90 | 51.78 | 52.45 | 5,115,981 | -0.41(-0.78%) |
May 02, 2018 | 52.84 | 53.78 | 52.74 | 52.86 | 4,741,495 | -0.21(-0.40%) |
May 01, 2018 | 52.68 | 53.29 | 52.26 | 53.07 | 2,768,937 | +0.27(+0.51%) |
Apr 30, 2018 | 53.59 | 53.88 | 52.79 | 52.80 | 4,060,776 | -0.61(-1.14%) |
Apr 27, 2018 | 53.26 | 53.73 | 52.99 | 53.41 | 4,758,372 | +0.09(+0.17%) |
Apr 26, 2018 | 53.70 | 53.85 | 53.28 | 53.32 | 3,791,045 | -0.47(-0.87%) |
Apr 25, 2018 | 53.89 | 54.14 | 53.27 | 53.79 | 4,469,275 | -0.23(-0.43%) |
Apr 24, 2018 | 53.86 | 54.70 | 53.72 | 54.02 | 9,402,475 | +0.49(+0.92%) |
Apr 23, 2018 | 53.18 | 53.73 | 52.93 | 53.53 | 6,637,235 | +0.82(+1.56%) |
Apr 20, 2018 | 52.52 | 53.25 | 52.38 | 52.71 | 4,892,360 | +0.35(+0.67%) |
Apr 19, 2018 | 51.25 | 52.47 | 51.12 | 52.36 | 3,927,336 | +1.73(+3.42%) |
Apr 18, 2018 | 51.35 | 51.51 | 50.44 | 50.63 | 4,872,007 | -0.46(-0.90%) |
Apr 17, 2018 | 52.45 | 52.56 | 50.80 | 51.09 | 3,541,373 | -0.91(-1.75%) |
Apr 16, 2018 | 52.40 | 52.48 | 51.76 | 52.00 | 2,757,223 | +0.05(+0.10%) |
Apr 13, 2018 | 53.46 | 53.50 | 51.70 | 51.95 | 2,683,356 | -1.10(-2.07%) |
Apr 12, 2018 | 52.63 | 53.40 | 52.48 | 53.05 | 3,112,618 | +0.85(+1.63%) |
Apr 11, 2018 | 52.10 | 52.56 | 51.92 | 52.20 | 2,860,596 | -0.37(-0.70%) |
Apr 10, 2018 | 52.49 | 52.77 | 51.92 | 52.57 | 3,816,547 | +0.93(+1.80%) |
Apr 09, 2018 | 51.51 | 52.77 | 51.40 | 51.64 | 3,956,132 | +0.52(+1.02%) |
Apr 06, 2018 | 52.09 | 52.36 | 50.58 | 51.12 | 4,134,536 | -1.77(-3.35%) |
Apr 05, 2018 | 52.96 | 53.13 | 52.34 | 52.89 | 4,769,787 | +0.22(+0.42%) |
Apr 04, 2018 | 51.16 | 52.80 | 51.05 | 52.67 | 4,261,924 | +0.73(+1.41%) |
Apr 03, 2018 | 51.14 | 52.07 | 51.00 | 51.94 | 4,278,265 | +1.01(+1.98%) |