Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 56.51 | 56.76 | 56.07 | 56.09 | 12,788,341 | -0.69(-1.22%) |
Sep 27, 2019 | 56.16 | 56.93 | 56.11 | 56.78 | 10,353,912 | +0.41(+0.72%) |
Sep 26, 2019 | 56.57 | 56.68 | 56.15 | 56.38 | 10,628,810 | -0.30(-0.53%) |
Sep 25, 2019 | 56.38 | 56.77 | 56.26 | 56.68 | 10,139,962 | +0.28(+0.49%) |
Sep 24, 2019 | 57.04 | 57.09 | 56.25 | 56.40 | 18,010,594 | -0.90(-1.57%) |
Sep 23, 2019 | 56.81 | 57.48 | 56.76 | 57.30 | 9,829,668 | +0.04(+0.07%) |
Sep 20, 2019 | 57.58 | 57.59 | 57.08 | 57.26 | 25,004,886 | -0.20(-0.35%) |
Sep 19, 2019 | 57.96 | 58.14 | 57.34 | 57.46 | 10,469,837 | -0.39(-0.67%) |
Sep 18, 2019 | 57.71 | 57.96 | 57.46 | 57.85 | 9,284,273 | -0.28(-0.48%) |
Sep 17, 2019 | 58.64 | 58.85 | 57.69 | 58.12 | 18,435,906 | -0.44(-0.76%) |
Sep 16, 2019 | 59.61 | 59.72 | 58.46 | 58.57 | 24,961,654 | +0.87(+1.50%) |
Sep 13, 2019 | 57.40 | 57.77 | 57.24 | 57.70 | 9,236,530 | +0.52(+0.92%) |
Sep 12, 2019 | 56.38 | 57.31 | 56.16 | 57.18 | 11,455,967 | +0.04(+0.07%) |
Sep 11, 2019 | 57.81 | 57.86 | 56.84 | 57.14 | 13,249,432 | -0.11(-0.19%) |
Sep 10, 2019 | 57.30 | 57.87 | 56.89 | 57.25 | 17,385,730 | +0.46(+0.81%) |
Sep 09, 2019 | 56.53 | 57.25 | 56.38 | 56.79 | 16,164,548 | +0.44(+0.79%) |
Sep 06, 2019 | 55.88 | 56.36 | 55.70 | 56.34 | 13,115,643 | +0.52(+0.94%) |
Sep 05, 2019 | 55.48 | 56.04 | 55.37 | 55.82 | 12,465,132 | +0.78(+1.41%) |
Sep 04, 2019 | 55.21 | 55.30 | 54.88 | 55.04 | 8,778,597 | +0.58(+1.06%) |
Sep 03, 2019 | 53.93 | 54.56 | 53.72 | 54.46 | 12,399,767 | +0.06(+0.12%) |
Aug 30, 2019 | 54.50 | 54.87 | 54.07 | 54.40 | 11,557,779 | +0.04(+0.07%) |
Aug 29, 2019 | 54.25 | 54.55 | 54.09 | 54.36 | 11,335,530 | +0.60(+1.11%) |
Aug 28, 2019 | 53.64 | 54.00 | 53.35 | 53.76 | 12,152,371 | +0.39(+0.73%) |
Aug 27, 2019 | 54.12 | 54.37 | 53.20 | 53.37 | 11,948,374 | -0.52(-0.97%) |
Aug 26, 2019 | 54.11 | 54.22 | 53.64 | 53.90 | 9,245,385 | +0.29(+0.53%) |
Aug 23, 2019 | 54.67 | 55.23 | 53.25 | 53.61 | 19,353,646 | -1.65(-2.99%) |
Aug 22, 2019 | 55.53 | 55.57 | 55.01 | 55.26 | 11,295,913 | -0.12(-0.22%) |
Aug 21, 2019 | 55.57 | 55.59 | 55.10 | 55.38 | 12,757,740 | +0.55(+1.00%) |
Aug 20, 2019 | 55.05 | 55.05 | 54.58 | 54.83 | 12,265,977 | -0.33(-0.60%) |
Aug 19, 2019 | 54.79 | 55.33 | 54.70 | 55.17 | 12,629,562 | +0.91(+1.68%) |
Aug 16, 2019 | 53.84 | 54.38 | 53.44 | 54.25 | 15,923,576 | +0.83(+1.56%) |
Aug 15, 2019 | 53.59 | 53.67 | 52.85 | 53.42 | 16,206,778 | -0.32(-0.59%) |
Aug 14, 2019 | 54.87 | 54.88 | 53.74 | 53.74 | 22,803,340 | -2.26(-4.03%) |
Aug 13, 2019 | 55.03 | 56.10 | 54.75 | 55.99 | 15,658,420 | +0.70(+1.26%) |
Aug 12, 2019 | 55.72 | 55.73 | 55.07 | 55.30 | 10,582,924 | -0.29(-0.51%) |
Aug 09, 2019 | 56.59 | 56.69 | 55.29 | 55.58 | 17,444,024 | -1.21(-2.13%) |
Aug 08, 2019 | 55.59 | 56.81 | 55.41 | 56.79 | 18,227,586 | +1.48(+2.67%) |
Aug 07, 2019 | 54.81 | 55.61 | 54.45 | 55.31 | 19,411,906 | -0.36(-0.65%) |
Aug 06, 2019 | 55.15 | 55.71 | 55.14 | 55.68 | 15,653,586 | +0.53(+0.97%) |
Aug 05, 2019 | 55.53 | 55.64 | 54.62 | 55.14 | 24,309,962 | -1.15(-2.05%) |
Aug 02, 2019 | 56.97 | 57.48 | 55.85 | 56.30 | 27,245,312 | -0.56(-0.98%) |
Aug 01, 2019 | 57.86 | 58.27 | 56.70 | 56.85 | 21,834,312 | -1.49(-2.56%) |
Jul 31, 2019 | 58.88 | 59.36 | 58.26 | 58.34 | 16,700,261 | -0.78(-1.31%) |
Jul 30, 2019 | 58.89 | 59.28 | 58.76 | 59.12 | 8,871,612 | +0.01(+0.01%) |
Jul 29, 2019 | 58.75 | 59.14 | 58.61 | 59.11 | 9,038,694 | +0.42(+0.71%) |
Jul 26, 2019 | 58.69 | 58.91 | 58.53 | 58.70 | 9,785,101 | -0.09(-0.16%) |
Jul 25, 2019 | 59.46 | 59.46 | 58.69 | 58.79 | 11,577,680 | -0.34(-0.57%) |
Jul 24, 2019 | 59.15 | 59.67 | 58.73 | 59.13 | 10,526,618 | -0.01(-0.01%) |
Jul 23, 2019 | 58.96 | 59.45 | 58.65 | 59.14 | 10,898,794 | +0.24(+0.40%) |
Jul 22, 2019 | 59.03 | 59.08 | 58.45 | 58.90 | 10,666,269 | +0.06(+0.11%) |
Jul 19, 2019 | 58.77 | 59.04 | 58.48 | 58.84 | 14,329,957 | +0.12(+0.20%) |
Jul 18, 2019 | 58.87 | 59.06 | 58.20 | 58.72 | 14,562,386 | -0.50(-0.85%) |
Jul 17, 2019 | 59.43 | 59.60 | 59.12 | 59.22 | 9,455,376 | -0.35(-0.59%) |
Jul 16, 2019 | 60.35 | 60.47 | 59.46 | 59.57 | 12,996,868 | -0.90(-1.49%) |
Jul 15, 2019 | 60.91 | 60.99 | 60.33 | 60.48 | 9,069,374 | -0.43(-0.71%) |
Jul 12, 2019 | 61.00 | 61.10 | 60.81 | 60.91 | 7,824,613 | +0.05(+0.08%) |
Jul 11, 2019 | 60.74 | 60.89 | 60.45 | 60.86 | 8,162,103 | +0.05(+0.08%) |
Jul 10, 2019 | 60.26 | 60.91 | 60.21 | 60.81 | 10,294,748 | +0.85(+1.41%) |
Jul 09, 2019 | 59.98 | 60.23 | 59.42 | 59.97 | 10,021,687 | -0.04(-0.07%) |
Jul 08, 2019 | 59.74 | 60.18 | 59.57 | 60.01 | 10,038,088 | +0.27(+0.46%) |
Jul 05, 2019 | 59.78 | 59.90 | 59.31 | 59.73 | 8,770,190 | -0.24(-0.41%) |
Jul 03, 2019 | 59.49 | 60.02 | 59.34 | 59.97 | 6,686,200 | +0.56(+0.95%) |
Jul 02, 2019 | 59.74 | 59.84 | 59.17 | 59.41 | 13,351,268 | -0.66(-1.10%) |
Jul 01, 2019 | 60.52 | 61.14 | 59.86 | 60.07 | 14,598,128 | -0.05(-0.09%) |
Jun 28, 2019 | 59.78 | 60.20 | 59.58 | 60.12 | 18,839,128 | +0.64(+1.07%) |
Jun 27, 2019 | 60.09 | 60.22 | 59.44 | 59.49 | 10,384,042 | -0.61(-1.02%) |
Jun 26, 2019 | 60.16 | 60.52 | 60.00 | 60.10 | 14,484,916 | +0.26(+0.43%) |
Jun 25, 2019 | 60.48 | 60.59 | 59.78 | 59.84 | 12,413,659 | -0.53(-0.88%) |
Jun 24, 2019 | 60.83 | 61.01 | 60.27 | 60.38 | 12,760,799 | -0.58(-0.95%) |
Jun 21, 2019 | 60.52 | 61.01 | 60.31 | 60.96 | 29,452,038 | +0.85(+1.41%) |
Jun 20, 2019 | 59.82 | 60.39 | 59.69 | 60.11 | 20,685,176 | +1.01(+1.71%) |
Jun 19, 2019 | 59.16 | 59.51 | 58.98 | 59.10 | 12,434,595 | -0.33(-0.55%) |
Jun 18, 2019 | 59.17 | 59.80 | 59.12 | 59.43 | 12,861,567 | +0.51(+0.87%) |
Jun 17, 2019 | 58.19 | 58.99 | 58.09 | 58.92 | 11,924,009 | +0.58(+1.00%) |
Jun 14, 2019 | 58.59 | 58.70 | 58.24 | 58.34 | 10,930,269 | -0.26(-0.44%) |
Jun 13, 2019 | 58.61 | 58.98 | 58.36 | 58.59 | 11,452,586 | +0.51(+0.88%) |
Jun 12, 2019 | 58.44 | 58.54 | 57.91 | 58.08 | 10,095,345 | -0.64(-1.08%) |
Jun 11, 2019 | 59.25 | 59.48 | 58.70 | 58.72 | 11,999,581 | -0.06(-0.09%) |
Jun 10, 2019 | 58.99 | 59.10 | 58.41 | 58.77 | 9,890,877 | +0.26(+0.44%) |
Jun 07, 2019 | 58.46 | 58.82 | 58.40 | 58.52 | 11,592,389 | +0.21(+0.36%) |
Jun 06, 2019 | 57.83 | 58.54 | 57.74 | 58.30 | 14,954,316 | +1.04(+1.82%) |
Jun 05, 2019 | 57.78 | 57.78 | 56.95 | 57.26 | 13,532,740 | -0.48(-0.83%) |
Jun 04, 2019 | 56.84 | 57.79 | 56.62 | 57.74 | 13,283,210 | +1.34(+2.38%) |
Jun 03, 2019 | 55.78 | 56.50 | 55.68 | 56.40 | 15,079,008 | +0.87(+1.57%) |
May 31, 2019 | 55.86 | 56.14 | 55.42 | 55.53 | 17,822,178 | -0.94(-1.67%) |
May 30, 2019 | 56.51 | 56.59 | 56.12 | 56.47 | 11,931,107 | -0.15(-0.26%) |
May 29, 2019 | 56.41 | 56.83 | 56.19 | 56.62 | 17,391,134 | -0.35(-0.62%) |
May 28, 2019 | 58.25 | 58.26 | 56.87 | 56.97 | 19,005,830 | -1.17(-2.01%) |
May 24, 2019 | 58.17 | 58.26 | 57.62 | 58.14 | 8,834,171 | +0.24(+0.42%) |
May 23, 2019 | 58.66 | 58.69 | 57.31 | 57.90 | 18,459,724 | -1.39(-2.34%) |
May 22, 2019 | 59.65 | 59.80 | 59.15 | 59.28 | 10,015,685 | -0.54(-0.90%) |
May 21, 2019 | 59.84 | 59.99 | 59.57 | 59.83 | 10,820,923 | +0.27(+0.46%) |
May 20, 2019 | 59.67 | 59.91 | 59.37 | 59.55 | 9,118,469 | -0.01(-0.01%) |
May 17, 2019 | 59.36 | 59.87 | 59.31 | 59.56 | 11,826,775 | -0.35(-0.59%) |
May 16, 2019 | 59.94 | 60.38 | 59.80 | 59.91 | 10,330,754 | -0.01(-0.01%) |
May 15, 2019 | 59.29 | 60.06 | 59.01 | 59.92 | 11,362,204 | +0.44(+0.74%) |
May 14, 2019 | 59.73 | 60.26 | 59.44 | 59.48 | 13,275,231 | +0.08(+0.13%) |
May 13, 2019 | 59.36 | 59.81 | 59.13 | 59.40 | 15,518,968 | -0.67(-1.11%) |
May 10, 2019 | 59.77 | 60.25 | 58.98 | 60.07 | 14,091,111 | +0.52(+0.87%) |
May 09, 2019 | 59.23 | 59.64 | 58.92 | 59.55 | 17,044,588 | -0.05(-0.09%) |
May 08, 2019 | 59.37 | 59.95 | 59.28 | 59.61 | 14,635,453 | +0.09(+0.16%) |
May 07, 2019 | 59.34 | 59.57 | 58.78 | 59.51 | 17,401,822 | -0.32(-0.53%) |
May 06, 2019 | 59.67 | 60.24 | 59.50 | 59.83 | 17,230,354 | -0.26(-0.44%) |
May 03, 2019 | 60.34 | 60.67 | 60.07 | 60.09 | 15,702,658 | +0.14(+0.23%) |
May 02, 2019 | 60.72 | 60.89 | 59.92 | 59.95 | 19,801,346 | -1.07(-1.75%) |
May 01, 2019 | 62.01 | 62.26 | 60.99 | 61.03 | 17,931,182 | -1.25(-2.01%) |
Apr 30, 2019 | 62.34 | 62.47 | 62.00 | 62.27 | 17,688,932 | +0.24(+0.39%) |
Apr 29, 2019 | 62.15 | 62.35 | 61.79 | 62.03 | 12,921,579 | -0.40(-0.65%) |
Apr 26, 2019 | 62.27 | 62.55 | 61.72 | 62.44 | 23,273,404 | -1.34(-2.10%) |
Apr 25, 2019 | 63.34 | 64.26 | 63.14 | 63.78 | 14,352,596 | +0.36(+0.56%) |
Apr 24, 2019 | 64.39 | 64.45 | 63.40 | 63.42 | 15,061,757 | -1.26(-1.94%) |
Apr 23, 2019 | 64.53 | 64.76 | 64.14 | 64.68 | 13,657,449 | +0.37(+0.58%) |
Apr 22, 2019 | 63.51 | 64.55 | 63.33 | 64.31 | 13,881,525 | +1.37(+2.18%) |
Apr 18, 2019 | 63.27 | 63.48 | 62.89 | 62.93 | 12,238,861 | -0.23(-0.37%) |
Apr 17, 2019 | 63.26 | 63.38 | 62.89 | 63.17 | 10,283,707 | +0.18(+0.28%) |
Apr 16, 2019 | 62.69 | 63.10 | 62.59 | 62.99 | 9,031,365 | +0.43(+0.68%) |
Apr 15, 2019 | 62.75 | 62.88 | 62.46 | 62.56 | 11,004,295 | -0.21(-0.33%) |
Apr 12, 2019 | 64.24 | 64.24 | 62.50 | 62.77 | 21,449,526 | -0.80(-1.26%) |
Apr 11, 2019 | 63.25 | 63.66 | 62.85 | 63.57 | 11,750,837 | +0.30(+0.48%) |
Apr 10, 2019 | 63.55 | 63.67 | 63.15 | 63.27 | 13,309,500 | -0.29(-0.45%) |
Apr 09, 2019 | 64.01 | 64.06 | 63.41 | 63.55 | 11,037,098 | -0.83(-1.29%) |
Apr 08, 2019 | 64.13 | 64.54 | 64.07 | 64.38 | 11,742,139 | +0.40(+0.62%) |
Apr 05, 2019 | 63.72 | 64.02 | 63.57 | 63.99 | 12,967,871 | +0.34(+0.54%) |
Apr 04, 2019 | 62.93 | 63.67 | 62.65 | 63.65 | 12,067,138 | +0.89(+1.42%) |
Apr 03, 2019 | 63.43 | 63.43 | 62.53 | 62.75 | 11,038,271 | -0.37(-0.59%) |
Apr 02, 2019 | 63.41 | 63.57 | 62.92 | 63.13 | 9,856,121 | -0.27(-0.43%) |
Apr 01, 2019 | 63.01 | 63.44 | 62.89 | 63.40 | 13,942,987 | +0.72(+1.15%) |
Mar 29, 2019 | 63.09 | 63.20 | 62.43 | 62.68 | 14,037,730 | +0.05(+0.07%) |
Mar 28, 2019 | 62.08 | 62.67 | 62.07 | 62.63 | 9,555,573 | +0.31(+0.50%) |
Mar 27, 2019 | 62.81 | 63.07 | 61.92 | 62.32 | 9,357,438 | -0.48(-0.77%) |
Mar 26, 2019 | 62.31 | 63.04 | 62.20 | 62.80 | 12,212,150 | +0.81(+1.30%) |
Mar 25, 2019 | 62.06 | 62.40 | 61.74 | 61.99 | 14,591,626 | -0.43(-0.70%) |
Mar 22, 2019 | 63.01 | 63.17 | 62.29 | 62.43 | 16,111,316 | -1.02(-1.60%) |
Mar 21, 2019 | 62.69 | 63.52 | 62.68 | 63.45 | 13,042,071 | +0.34(+0.54%) |
Mar 20, 2019 | 62.64 | 63.55 | 62.49 | 63.10 | 16,931,260 | +0.37(+0.59%) |
Mar 19, 2019 | 63.28 | 63.61 | 62.55 | 62.73 | 17,966,128 | -0.16(-0.26%) |
Mar 18, 2019 | 62.40 | 63.03 | 62.40 | 62.89 | 12,685,524 | +0.72(+1.16%) |
Mar 15, 2019 | 62.20 | 62.48 | 62.13 | 62.17 | 32,636,572 | -0.23(-0.36%) |
Mar 14, 2019 | 62.68 | 62.76 | 62.33 | 62.40 | 12,861,510 | -0.21(-0.33%) |
Mar 13, 2019 | 62.51 | 62.65 | 62.21 | 62.61 | 13,226,903 | +0.55(+0.89%) |
Mar 12, 2019 | 62.14 | 62.51 | 61.97 | 62.06 | 14,593,151 | +0.17(+0.28%) |
Mar 11, 2019 | 62.04 | 62.28 | 61.79 | 61.89 | 14,258,125 | +0.60(+0.97%) |
Mar 08, 2019 | 61.20 | 61.53 | 60.70 | 61.29 | 20,898,546 | -0.89(-1.43%) |
Mar 07, 2019 | 61.71 | 62.26 | 61.53 | 62.18 | 21,323,754 | +0.68(+1.11%) |
Mar 06, 2019 | 61.16 | 61.58 | 60.40 | 61.50 | 24,016,636 | -0.71(-1.13%) |
Mar 05, 2019 | 62.15 | 62.37 | 61.86 | 62.20 | 16,808,030 | -0.09(-0.15%) |
Mar 04, 2019 | 62.24 | 62.48 | 61.29 | 62.30 | 23,320,516 | +0.24(+0.39%) |
Mar 01, 2019 | 61.58 | 62.06 | 61.30 | 62.06 | 19,877,804 | +0.75(+1.23%) |
Feb 28, 2019 | 61.63 | 61.86 | 61.06 | 61.30 | 18,814,108 | -0.40(-0.65%) |
Feb 27, 2019 | 61.19 | 61.86 | 61.02 | 61.71 | 15,978,489 | +0.69(+1.13%) |
Feb 26, 2019 | 61.03 | 61.38 | 60.81 | 61.02 | 13,899,333 | +0.12(+0.20%) |
Feb 25, 2019 | 60.84 | 61.16 | 60.66 | 60.89 | 11,618,599 | +0.06(+0.10%) |
Feb 22, 2019 | 61.06 | 61.24 | 60.21 | 60.83 | 12,271,605 | +0.47(+0.77%) |
Feb 21, 2019 | 60.67 | 61.02 | 60.20 | 60.37 | 13,233,303 | -0.55(-0.90%) |
Feb 20, 2019 | 60.74 | 61.13 | 60.51 | 60.92 | 16,285,839 | +0.23(+0.38%) |
Feb 19, 2019 | 60.16 | 60.88 | 60.08 | 60.68 | 17,467,224 | +0.40(+0.67%) |
Feb 15, 2019 | 59.68 | 60.32 | 59.54 | 60.28 | 18,473,798 | +1.12(+1.89%) |
Feb 14, 2019 | 59.16 | 59.46 | 58.73 | 59.16 | 16,466,029 | +0.02(+0.03%) |
Feb 13, 2019 | 58.63 | 59.37 | 58.57 | 59.15 | 17,028,592 | +0.66(+1.13%) |
Feb 12, 2019 | 58.24 | 58.53 | 58.04 | 58.49 | 16,233,594 | +1.01(+1.75%) |
Feb 11, 2019 | 57.31 | 57.57 | 56.94 | 57.48 | 13,451,958 | +0.09(+0.16%) |
Feb 08, 2019 | 57.22 | 57.46 | 56.42 | 57.39 | 15,417,628 | +0.09(+0.16%) |
Feb 07, 2019 | 57.50 | 57.69 | 56.70 | 57.29 | 18,790,956 | -0.45(-0.77%) |
Feb 06, 2019 | 57.98 | 58.13 | 57.64 | 57.74 | 14,163,573 | -0.25(-0.44%) |
Feb 05, 2019 | 57.68 | 58.03 | 57.55 | 57.99 | 16,664,833 | +0.59(+1.03%) |
Feb 04, 2019 | 58.12 | 58.12 | 57.08 | 57.40 | 20,115,534 | -0.84(-1.45%) |
Feb 01, 2019 | 57.48 | 58.68 | 57.02 | 58.25 | 29,938,526 | +2.03(+3.60%) |
Jan 31, 2019 | 55.46 | 56.38 | 55.25 | 56.22 | 25,685,270 | +0.76(+1.37%) |
Jan 30, 2019 | 55.06 | 55.68 | 54.85 | 55.46 | 15,014,287 | +0.60(+1.09%) |
Jan 29, 2019 | 55.01 | 55.38 | 54.84 | 54.86 | 13,311,712 | +0.21(+0.38%) |
Jan 28, 2019 | 54.49 | 54.69 | 53.99 | 54.65 | 17,828,982 | -0.37(-0.67%) |
Jan 25, 2019 | 55.29 | 55.45 | 54.88 | 55.02 | 11,728,875 | +0.25(+0.45%) |
Jan 24, 2019 | 54.55 | 55.21 | 54.19 | 54.78 | 14,693,297 | +0.08(+0.14%) |
Jan 23, 2019 | 55.25 | 55.47 | 54.42 | 54.70 | 17,139,320 | -0.45(-0.82%) |
Jan 22, 2019 | 55.54 | 55.78 | 54.99 | 55.15 | 19,597,298 | -0.84(-1.51%) |
Jan 18, 2019 | 56.21 | 56.23 | 55.33 | 56.00 | 20,541,270 | +0.66(+1.19%) |
Jan 17, 2019 | 54.62 | 55.50 | 54.39 | 55.34 | 13,023,110 | +0.38(+0.68%) |
Jan 16, 2019 | 54.79 | 55.53 | 54.71 | 54.96 | 16,417,058 | -0.02(-0.04%) |
Jan 15, 2019 | 55.20 | 55.51 | 54.72 | 54.98 | 13,233,398 | +0.03(+0.06%) |
Jan 14, 2019 | 54.63 | 55.07 | 54.56 | 54.95 | 14,129,747 | -0.07(-0.13%) |
Jan 11, 2019 | 55.12 | 55.15 | 54.52 | 55.02 | 12,760,951 | -0.25(-0.46%) |
Jan 10, 2019 | 55.29 | 55.30 | 54.56 | 55.28 | 16,901,436 | -0.28(-0.51%) |
Jan 09, 2019 | 55.70 | 55.70 | 54.96 | 55.56 | 17,377,678 | +0.29(+0.53%) |
Jan 08, 2019 | 55.65 | 55.69 | 55.19 | 55.27 | 14,707,139 | +0.40(+0.73%) |
Jan 07, 2019 | 54.66 | 55.31 | 54.27 | 54.87 | 14,033,220 | +0.28(+0.52%) |
Jan 04, 2019 | 53.43 | 54.68 | 53.21 | 54.59 | 20,912,104 | +1.94(+3.69%) |
Jan 03, 2019 | 53.70 | 53.90 | 52.44 | 52.64 | 18,026,068 | -0.82(-1.54%) |
Jan 02, 2019 | 51.67 | 53.60 | 51.59 | 53.47 | 21,795,930 | +1.15(+2.20%) |
Dec 31, 2018 | 52.41 | 53.05 | 51.91 | 52.31 | 20,603,706 | +0.02(+0.03%) |
Dec 28, 2018 | 53.07 | 53.38 | 52.03 | 52.30 | 25,691,872 | -0.59(-1.12%) |
Dec 27, 2018 | 51.97 | 52.89 | 50.70 | 52.89 | 28,627,514 | +0.23(+0.44%) |
Dec 26, 2018 | 50.77 | 52.67 | 49.60 | 52.66 | 32,385,116 | +2.40(+4.78%) |
Dec 24, 2018 | 51.30 | 51.81 | 50.21 | 50.26 | 18,590,912 | -2.00(-3.83%) |
Dec 21, 2018 | 52.28 | 53.99 | 51.92 | 52.26 | 61,636,848 | -0.39(-0.74%) |
Dec 20, 2018 | 53.77 | 54.21 | 52.21 | 52.65 | 37,369,256 | -1.65(-3.04%) |
Dec 19, 2018 | 55.58 | 56.21 | 53.93 | 54.30 | 28,255,496 | -0.94(-1.69%) |
Dec 18, 2018 | 56.49 | 56.66 | 54.95 | 55.24 | 24,342,574 | -1.57(-2.76%) |
Dec 17, 2018 | 57.74 | 58.00 | 56.37 | 56.80 | 19,305,326 | -1.18(-2.04%) |
Dec 14, 2018 | 58.86 | 58.97 | 57.61 | 57.98 | 16,513,857 | -1.07(-1.82%) |
Dec 13, 2018 | 58.33 | 59.24 | 58.27 | 59.06 | 14,518,096 | +0.74(+1.26%) |
Dec 12, 2018 | 59.87 | 59.99 | 58.31 | 58.32 | 18,973,352 | -0.51(-0.86%) |
Dec 11, 2018 | 59.61 | 59.69 | 58.06 | 58.83 | 17,900,270 | +0.11(+0.18%) |
Dec 10, 2018 | 59.73 | 59.73 | 57.39 | 58.72 | 23,385,982 | -0.84(-1.42%) |
Dec 07, 2018 | 60.91 | 61.65 | 59.33 | 59.56 | 21,148,028 | -0.58(-0.96%) |
Dec 06, 2018 | 59.84 | 60.18 | 59.01 | 60.14 | 28,230,960 | -0.80(-1.31%) |
Dec 04, 2018 | 62.43 | 62.87 | 60.88 | 60.94 | 24,166,830 | -1.37(-2.20%) |
Dec 03, 2018 | 61.56 | 62.50 | 61.48 | 62.31 | 25,204,780 | +1.32(+2.16%) |
Nov 30, 2018 | 60.19 | 61.07 | 60.09 | 60.99 | 18,300,632 | +0.34(+0.56%) |
Nov 29, 2018 | 60.01 | 61.01 | 59.99 | 60.65 | 12,880,172 | +0.47(+0.78%) |
Nov 28, 2018 | 59.10 | 60.19 | 58.95 | 60.19 | 14,906,635 | +1.07(+1.82%) |
Nov 27, 2018 | 58.74 | 59.42 | 58.61 | 59.11 | 13,483,586 | +0.05(+0.09%) |
Nov 26, 2018 | 58.49 | 59.32 | 58.40 | 59.06 | 17,035,414 | +1.14(+1.97%) |
Nov 23, 2018 | 58.34 | 58.46 | 57.31 | 57.92 | 14,175,590 | -1.59(-2.67%) |
Nov 21, 2018 | 59.50 | 59.50 | 59.50 | 0 | +0.45(+0.77%) | |
Nov 20, 2018 | 60.16 | 60.53 | 58.59 | 59.05 | 20,246,426 | -1.73(-2.84%) |
Nov 19, 2018 | 60.19 | 60.88 | 60.17 | 60.78 | 12,244,617 | +0.20(+0.33%) |
Nov 16, 2018 | 60.12 | 60.75 | 59.92 | 60.58 | 17,863,584 | +0.59(+0.98%) |
Nov 15, 2018 | 58.82 | 59.99 | 58.24 | 59.99 | 24,716,606 | +0.61(+1.03%) |
Nov 14, 2018 | 60.50 | 60.68 | 58.88 | 59.37 | 24,171,920 | -0.47(-0.78%) |
Nov 13, 2018 | 61.22 | 61.26 | 59.56 | 59.84 | 20,239,908 | -1.40(-2.29%) |
Nov 12, 2018 | 62.65 | 62.70 | 61.17 | 61.24 | 15,518,808 | -0.80(-1.29%) |
Nov 09, 2018 | 61.57 | 62.45 | 61.14 | 62.04 | 19,643,190 | -0.02(-0.02%) |
Nov 08, 2018 | 63.14 | 63.61 | 61.93 | 62.06 | 22,202,128 | -1.00(-1.59%) |
Nov 07, 2018 | 62.44 | 63.14 | 62.02 | 63.06 | 16,720,631 | +0.79(+1.27%) |
Nov 06, 2018 | 62.08 | 62.35 | 61.78 | 62.27 | 11,933,331 | +0.27(+0.43%) |
Nov 05, 2018 | 62.66 | 62.94 | 61.85 | 62.01 | 20,818,192 | -0.24(-0.38%) |
Nov 02, 2018 | 62.10 | 62.62 | 60.93 | 62.24 | 25,477,918 | +0.97(+1.59%) |
Nov 01, 2018 | 60.63 | 61.33 | 60.23 | 61.27 | 18,638,914 | +0.75(+1.24%) |
Oct 31, 2018 | 60.26 | 61.03 | 59.92 | 60.52 | 21,894,764 | +0.68(+1.14%) |
Oct 30, 2018 | 58.95 | 60.02 | 58.80 | 59.83 | 23,381,082 | +1.31(+2.25%) |
Oct 29, 2018 | 59.29 | 59.57 | 57.89 | 58.52 | 20,680,942 | -0.36(-0.62%) |
Oct 26, 2018 | 59.14 | 59.55 | 58.45 | 58.88 | 23,911,346 | -0.59(-1.00%) |
Oct 25, 2018 | 59.61 | 60.04 | 59.04 | 59.48 | 16,182,464 | +0.52(+0.89%) |
Oct 24, 2018 | 60.86 | 60.96 | 58.90 | 58.95 | 21,105,898 | -1.69(-2.78%) |
Oct 23, 2018 | 60.80 | 61.11 | 59.78 | 60.64 | 20,361,776 | -0.99(-1.61%) |
Oct 22, 2018 | 62.28 | 62.42 | 61.25 | 61.63 | 12,474,249 | -0.62(-1.00%) |
Oct 19, 2018 | 62.02 | 62.63 | 61.91 | 62.26 | 15,929,838 | +0.09(+0.15%) |
Oct 18, 2018 | 61.67 | 62.64 | 61.67 | 62.16 | 22,973,968 | +0.27(+0.43%) |
Oct 17, 2018 | 61.47 | 61.91 | 61.02 | 61.90 | 16,125,885 | +0.23(+0.37%) |
Oct 16, 2018 | 61.15 | 61.72 | 60.77 | 61.67 | 12,879,353 | +0.29(+0.47%) |
Oct 15, 2018 | 61.81 | 62.08 | 61.38 | 61.38 | 13,901,928 | -0.43(-0.69%) |
Oct 12, 2018 | 62.38 | 62.46 | 60.96 | 61.81 | 20,034,812 | -0.17(-0.27%) |
Oct 11, 2018 | 63.75 | 63.93 | 61.65 | 61.97 | 26,754,084 | -2.22(-3.45%) |
Oct 10, 2018 | 65.87 | 65.94 | 64.18 | 64.19 | 21,820,310 | -1.51(-2.30%) |
Oct 09, 2018 | 65.61 | 65.98 | 65.12 | 65.70 | 13,400,498 | +0.29(+0.44%) |
Oct 08, 2018 | 64.40 | 65.55 | 64.29 | 65.42 | 17,435,794 | +0.60(+0.93%) |
Oct 05, 2018 | 64.79 | 65.09 | 64.50 | 64.82 | 12,136,122 | -0.18(-0.28%) |
Oct 04, 2018 | 64.94 | 65.38 | 64.75 | 65.00 | 13,436,049 | -0.43(-0.66%) |
Oct 03, 2018 | 65.70 | 65.99 | 65.30 | 65.43 | 13,438,857 | -0.24(-0.36%) |
Oct 02, 2018 | 65.16 | 65.83 | 65.03 | 65.67 | 11,129,975 | +0.49(+0.76%) |