Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.94 | 49.93 | 48.61 | 49.83 | 9,496,882 | +1.28(+2.64%) |
Mar 28, 2019 | 48.34 | 48.87 | 48.14 | 48.55 | 6,841,111 | +0.34(+0.70%) |
Mar 27, 2019 | 47.32 | 48.75 | 47.25 | 48.21 | 8,195,907 | +0.85(+1.79%) |
Mar 26, 2019 | 47.62 | 47.88 | 46.97 | 47.36 | 5,515,915 | +0.06(+0.12%) |
Mar 25, 2019 | 47.85 | 48.28 | 47.24 | 47.30 | 6,689,156 | -0.70(-1.47%) |
Mar 22, 2019 | 48.28 | 48.47 | 47.77 | 48.01 | 6,111,513 | -0.52(-1.07%) |
Mar 21, 2019 | 47.96 | 48.83 | 47.95 | 48.53 | 5,315,088 | +0.41(+0.86%) |
Mar 20, 2019 | 49.10 | 49.10 | 48.02 | 48.11 | 8,035,197 | -1.05(-2.14%) |
Mar 19, 2019 | 49.19 | 49.58 | 49.03 | 49.16 | 5,811,386 | +0.21(+0.43%) |
Mar 18, 2019 | 49.27 | 49.44 | 48.75 | 48.95 | 6,648,983 | -0.43(-0.88%) |
Mar 15, 2019 | 49.48 | 49.66 | 49.18 | 49.39 | 8,491,460 | +0.24(+0.49%) |
Mar 14, 2019 | 49.57 | 50.25 | 49.05 | 49.15 | 8,342,762 | -0.08(-0.16%) |
Mar 13, 2019 | 49.18 | 49.29 | 48.32 | 49.22 | 10,915,529 | +0.34(+0.69%) |
Mar 12, 2019 | 49.39 | 49.51 | 48.26 | 48.88 | 8,360,354 | -0.43(-0.88%) |
Mar 11, 2019 | 48.05 | 49.47 | 48.02 | 49.32 | 9,191,646 | +1.48(+3.09%) |
Mar 08, 2019 | 47.51 | 47.85 | 47.20 | 47.84 | 8,883,056 | +0.00(+0.00%) |
Mar 07, 2019 | 47.77 | 48.05 | 47.04 | 47.84 | 8,482,410 | -0.12(-0.24%) |
Mar 06, 2019 | 48.06 | 48.51 | 47.70 | 47.96 | 9,020,365 | -0.01(-0.02%) |
Mar 05, 2019 | 48.27 | 48.71 | 47.67 | 47.97 | 10,156,760 | +0.90(+1.91%) |
Mar 04, 2019 | 47.31 | 47.82 | 46.72 | 47.07 | 10,563,893 | -0.16(-0.35%) |
Mar 01, 2019 | 47.63 | 47.98 | 46.52 | 47.24 | 11,809,974 | -0.60(-1.25%) |
Feb 28, 2019 | 48.33 | 48.40 | 47.79 | 47.83 | 9,829,473 | -0.48(-1.00%) |
Feb 27, 2019 | 48.83 | 48.89 | 47.86 | 48.32 | 9,437,224 | -0.66(-1.35%) |
Feb 26, 2019 | 49.24 | 49.78 | 48.94 | 48.98 | 7,125,554 | -0.28(-0.56%) |
Feb 25, 2019 | 49.64 | 49.70 | 49.12 | 49.25 | 6,450,883 | -0.11(-0.21%) |
Feb 22, 2019 | 49.44 | 49.78 | 49.09 | 49.36 | 5,650,089 | +0.04(+0.08%) |
Feb 21, 2019 | 49.05 | 49.69 | 48.96 | 49.32 | 6,904,433 | +0.23(+0.47%) |
Feb 20, 2019 | 49.03 | 49.47 | 48.45 | 49.09 | 7,824,948 | -0.56(-1.12%) |
Feb 19, 2019 | 48.86 | 50.03 | 48.86 | 49.65 | 8,250,496 | +0.71(+1.45%) |
Feb 15, 2019 | 48.76 | 49.31 | 48.45 | 48.94 | 6,776,098 | +0.57(+1.19%) |
Feb 14, 2019 | 47.97 | 48.60 | 47.87 | 48.36 | 6,032,934 | +0.07(+0.14%) |
Feb 13, 2019 | 47.95 | 48.60 | 47.79 | 48.30 | 6,006,775 | +0.50(+1.04%) |
Feb 12, 2019 | 48.73 | 48.93 | 47.79 | 47.80 | 8,661,292 | -0.69(-1.42%) |
Feb 11, 2019 | 48.49 | 48.89 | 48.48 | 48.49 | 6,974,344 | +0.13(+0.28%) |
Feb 08, 2019 | 47.97 | 48.41 | 47.83 | 48.35 | 4,651,522 | +0.06(+0.12%) |
Feb 07, 2019 | 48.23 | 48.55 | 47.87 | 48.30 | 5,922,157 | -0.11(-0.22%) |
Feb 06, 2019 | 48.07 | 48.65 | 47.77 | 48.40 | 6,497,248 | -0.02(-0.04%) |
Feb 05, 2019 | 48.26 | 48.92 | 47.91 | 48.42 | 9,108,117 | +0.19(+0.40%) |
Feb 04, 2019 | 47.89 | 48.29 | 47.48 | 48.23 | 5,588,352 | +0.40(+0.84%) |
Feb 01, 2019 | 47.55 | 48.37 | 47.49 | 47.83 | 6,443,138 | +0.47(+0.99%) |
Jan 31, 2019 | 47.97 | 48.30 | 47.02 | 47.36 | 8,647,150 | -0.80(-1.67%) |
Jan 30, 2019 | 46.35 | 48.33 | 46.33 | 48.16 | 13,573,392 | +1.96(+4.25%) |
Jan 29, 2019 | 46.38 | 46.46 | 45.86 | 46.20 | 7,803,832 | +0.20(+0.44%) |
Jan 28, 2019 | 45.44 | 46.41 | 45.35 | 46.00 | 8,570,982 | +0.31(+0.67%) |
Jan 25, 2019 | 45.65 | 46.13 | 44.93 | 45.69 | 12,358,238 | +0.16(+0.36%) |
Jan 24, 2019 | 46.24 | 46.51 | 45.19 | 45.53 | 9,453,345 | +0.21(+0.46%) |
Jan 23, 2019 | 45.31 | 45.80 | 44.97 | 45.32 | 8,453,186 | +0.19(+0.42%) |
Jan 22, 2019 | 46.04 | 46.04 | 44.88 | 45.13 | 8,499,599 | -0.97(-2.10%) |
Jan 18, 2019 | 46.60 | 46.66 | 45.93 | 46.09 | 8,193,735 | -0.11(-0.23%) |
Jan 17, 2019 | 45.45 | 46.53 | 45.34 | 46.20 | 7,632,806 | +0.69(+1.52%) |
Jan 16, 2019 | 46.84 | 47.12 | 45.42 | 45.51 | 10,251,142 | -0.32(-0.69%) |
Jan 15, 2019 | 45.96 | 47.22 | 44.89 | 45.82 | 12,072,104 | +0.08(+0.17%) |
Jan 14, 2019 | 45.58 | 45.89 | 44.45 | 45.75 | 10,531,777 | -0.78(-1.67%) |
Jan 11, 2019 | 46.20 | 46.63 | 45.59 | 46.52 | 6,865,653 | -0.16(-0.35%) |
Jan 10, 2019 | 44.72 | 46.86 | 43.90 | 46.69 | 12,398,403 | +0.25(+0.54%) |
Jan 09, 2019 | 45.13 | 46.68 | 44.95 | 46.44 | 8,447,496 | +0.96(+2.11%) |
Jan 08, 2019 | 46.45 | 46.63 | 44.98 | 45.48 | 8,589,743 | -0.36(-0.79%) |
Jan 07, 2019 | 45.99 | 46.41 | 45.15 | 45.84 | 9,780,843 | +0.06(+0.13%) |
Jan 04, 2019 | 44.43 | 46.78 | 44.30 | 45.79 | 11,519,994 | +2.09(+4.78%) |
Jan 03, 2019 | 46.48 | 46.89 | 43.19 | 43.70 | 19,509,982 | -4.29(-8.94%) |
Jan 02, 2019 | 47.19 | 48.06 | 46.83 | 47.99 | 5,501,343 | +0.18(+0.38%) |
Dec 31, 2018 | 48.18 | 48.54 | 47.48 | 47.81 | 6,504,303 | -0.27(-0.56%) |
Dec 28, 2018 | 48.41 | 48.96 | 47.63 | 48.08 | 6,111,014 | -0.31(-0.63%) |
Dec 27, 2018 | 47.93 | 48.38 | 46.29 | 48.38 | 7,448,151 | +0.09(+0.18%) |
Dec 26, 2018 | 46.37 | 48.34 | 45.90 | 48.30 | 7,777,585 | +2.35(+5.11%) |
Dec 24, 2018 | 47.19 | 47.38 | 45.89 | 45.95 | 5,616,793 | -1.43(-3.01%) |
Dec 21, 2018 | 48.39 | 49.13 | 47.22 | 47.38 | 12,191,237 | -1.40(-2.87%) |
Dec 20, 2018 | 49.37 | 49.88 | 47.92 | 48.78 | 8,797,705 | -0.98(-1.96%) |
Dec 19, 2018 | 50.97 | 51.10 | 49.25 | 49.75 | 8,353,802 | -0.98(-1.93%) |
Dec 18, 2018 | 51.19 | 51.35 | 50.45 | 50.73 | 6,366,458 | +0.54(+1.07%) |
Dec 17, 2018 | 51.13 | 51.13 | 49.93 | 50.19 | 5,823,941 | -1.07(-2.09%) |
Dec 14, 2018 | 50.68 | 52.44 | 50.63 | 51.27 | 5,794,649 | -0.04(-0.07%) |
Dec 13, 2018 | 53.87 | 54.08 | 51.11 | 51.30 | 10,434,015 | -2.61(-4.83%) |
Dec 12, 2018 | 54.09 | 54.58 | 53.65 | 53.91 | 6,445,928 | +0.36(+0.68%) |
Dec 11, 2018 | 54.31 | 54.57 | 53.30 | 53.55 | 7,178,308 | -0.41(-0.76%) |
Dec 10, 2018 | 53.87 | 54.27 | 52.99 | 53.96 | 5,947,794 | +0.24(+0.45%) |
Dec 07, 2018 | 55.19 | 55.64 | 53.17 | 53.72 | 8,552,058 | -1.93(-3.46%) |
Dec 06, 2018 | 54.26 | 55.79 | 54.14 | 55.64 | 9,435,045 | +1.09(+2.00%) |
Dec 04, 2018 | 55.55 | 56.70 | 53.97 | 54.55 | 15,060,328 | -3.05(-5.29%) |
Dec 03, 2018 | 58.44 | 58.51 | 57.30 | 57.60 | 7,032,095 | -0.57(-0.97%) |
Nov 30, 2018 | 56.78 | 58.75 | 56.69 | 58.16 | 11,321,783 | +1.77(+3.14%) |
Nov 29, 2018 | 56.05 | 56.94 | 55.90 | 56.39 | 7,067,951 | -0.01(-0.02%) |
Nov 28, 2018 | 55.92 | 56.46 | 55.29 | 56.40 | 6,354,513 | +0.54(+0.96%) |
Nov 27, 2018 | 54.91 | 56.53 | 54.88 | 55.87 | 9,268,341 | +1.53(+2.82%) |
Nov 26, 2018 | 55.11 | 55.38 | 54.19 | 54.33 | 6,174,597 | -0.43(-0.79%) |
Nov 23, 2018 | 54.12 | 55.27 | 53.91 | 54.76 | 3,943,539 | +1.14(+2.13%) |
Nov 21, 2018 | 53.62 | 53.62 | 53.62 | 0 | +0.54(+1.01%) | |
Nov 20, 2018 | 53.27 | 54.10 | 52.96 | 53.09 | 5,869,653 | -0.75(-1.39%) |
Nov 19, 2018 | 53.65 | 54.22 | 53.42 | 53.83 | 5,854,644 | +0.28(+0.52%) |
Nov 16, 2018 | 53.47 | 53.67 | 52.60 | 53.56 | 7,013,554 | -0.19(-0.36%) |
Nov 15, 2018 | 53.81 | 53.90 | 52.69 | 53.75 | 7,274,019 | -0.32(-0.58%) |
Nov 14, 2018 | 54.54 | 55.15 | 53.85 | 54.06 | 5,778,286 | -0.37(-0.69%) |
Nov 13, 2018 | 54.73 | 55.49 | 54.41 | 54.44 | 6,266,487 | +0.11(+0.21%) |
Nov 12, 2018 | 54.23 | 54.79 | 53.84 | 54.32 | 4,753,154 | +0.05(+0.09%) |
Nov 09, 2018 | 54.45 | 54.81 | 54.02 | 54.27 | 6,326,863 | -0.08(-0.14%) |
Nov 08, 2018 | 54.22 | 54.57 | 53.54 | 54.35 | 4,331,980 | -0.06(-0.11%) |
Nov 07, 2018 | 53.47 | 54.85 | 53.31 | 54.41 | 7,519,900 | +1.26(+2.38%) |
Nov 06, 2018 | 53.37 | 53.53 | 52.45 | 53.14 | 6,244,909 | -0.22(-0.41%) |
Nov 05, 2018 | 53.34 | 53.68 | 52.89 | 53.36 | 5,467,996 | -0.07(-0.12%) |
Nov 02, 2018 | 53.79 | 54.30 | 52.97 | 53.43 | 6,815,001 | +0.08(+0.14%) |
Nov 01, 2018 | 52.30 | 53.54 | 52.17 | 53.36 | 6,723,184 | +1.25(+2.39%) |
Oct 31, 2018 | 52.95 | 53.44 | 52.06 | 52.11 | 9,137,271 | -0.37(-0.71%) |
Oct 30, 2018 | 50.83 | 52.57 | 50.82 | 52.48 | 7,904,444 | +1.62(+3.18%) |
Oct 29, 2018 | 51.56 | 52.15 | 50.04 | 50.86 | 11,364,333 | +0.13(+0.26%) |
Oct 26, 2018 | 50.76 | 51.59 | 49.64 | 50.73 | 10,054,713 | -0.41(-0.80%) |
Oct 25, 2018 | 48.95 | 51.37 | 48.90 | 51.14 | 9,635,307 | +2.09(+4.27%) |
Oct 24, 2018 | 50.94 | 51.03 | 48.91 | 49.04 | 7,099,289 | -1.85(-3.63%) |
Oct 23, 2018 | 50.75 | 51.08 | 49.54 | 50.89 | 8,066,216 | -0.75(-1.46%) |
Oct 22, 2018 | 50.97 | 51.82 | 50.75 | 51.64 | 6,484,908 | +0.81(+1.59%) |
Oct 19, 2018 | 50.58 | 51.01 | 50.23 | 50.83 | 5,240,886 | +0.25(+0.49%) |
Oct 18, 2018 | 51.69 | 51.70 | 50.42 | 50.58 | 6,166,615 | -1.11(-2.15%) |
Oct 17, 2018 | 52.30 | 52.63 | 51.13 | 51.70 | 9,646,226 | +1.13(+2.24%) |
Oct 16, 2018 | 49.57 | 50.67 | 49.53 | 50.57 | 7,018,400 | +1.21(+2.45%) |
Oct 15, 2018 | 49.51 | 49.98 | 49.28 | 49.36 | 6,821,314 | -0.20(-0.40%) |
Oct 12, 2018 | 50.04 | 50.18 | 48.90 | 49.56 | 10,164,156 | +0.54(+1.11%) |
Oct 11, 2018 | 49.03 | 50.08 | 48.24 | 49.01 | 16,686,742 | +1.69(+3.56%) |
Oct 10, 2018 | 48.30 | 48.39 | 47.30 | 47.33 | 13,739,024 | -1.09(-2.26%) |
Oct 09, 2018 | 50.01 | 50.39 | 48.33 | 48.42 | 8,701,346 | -1.22(-2.45%) |
Oct 08, 2018 | 49.86 | 50.18 | 49.14 | 49.64 | 5,771,071 | -0.53(-1.06%) |
Oct 05, 2018 | 51.17 | 51.28 | 50.02 | 50.18 | 5,904,688 | -0.82(-1.61%) |
Oct 04, 2018 | 51.65 | 51.82 | 50.50 | 50.99 | 8,067,580 | -0.72(-1.40%) |
Oct 03, 2018 | 52.36 | 52.56 | 51.65 | 51.72 | 7,316,233 | -0.35(-0.68%) |
Oct 02, 2018 | 52.78 | 52.94 | 51.61 | 52.07 | 9,037,224 | -1.82(-3.37%) |
Oct 01, 2018 | 55.21 | 55.35 | 53.62 | 53.89 | 6,133,773 | -1.17(-2.13%) |
Sep 28, 2018 | 55.22 | 55.48 | 54.78 | 55.06 | 4,876,005 | -0.16(-0.29%) |
Sep 27, 2018 | 55.05 | 55.77 | 55.05 | 55.22 | 4,093,983 | +0.47(+0.85%) |
Sep 26, 2018 | 54.65 | 55.17 | 54.44 | 54.75 | 5,573,770 | +0.39(+0.72%) |
Sep 25, 2018 | 54.69 | 54.79 | 53.70 | 54.36 | 4,868,716 | -0.30(-0.54%) |
Sep 24, 2018 | 56.33 | 56.33 | 54.40 | 54.66 | 6,974,096 | -2.09(-3.69%) |
Sep 21, 2018 | 55.64 | 57.34 | 55.59 | 56.75 | 12,536,829 | +1.41(+2.55%) |
Sep 20, 2018 | 55.41 | 55.66 | 55.13 | 55.34 | 3,621,073 | +0.22(+0.40%) |
Sep 19, 2018 | 55.09 | 55.48 | 54.98 | 55.13 | 3,595,286 | +0.07(+0.12%) |
Sep 18, 2018 | 55.10 | 55.50 | 54.19 | 55.06 | 3,935,436 | -0.12(-0.22%) |
Sep 17, 2018 | 55.02 | 55.56 | 55.02 | 55.18 | 4,143,044 | +0.03(+0.05%) |
Sep 14, 2018 | 54.99 | 55.53 | 54.87 | 55.15 | 3,622,868 | +0.10(+0.19%) |
Sep 13, 2018 | 54.64 | 55.46 | 54.64 | 55.05 | 3,744,482 | +0.41(+0.75%) |
Sep 12, 2018 | 55.55 | 55.58 | 54.42 | 54.64 | 5,373,506 | -0.84(-1.51%) |
Sep 11, 2018 | 54.58 | 55.65 | 54.42 | 55.48 | 4,954,872 | +0.68(+1.23%) |
Sep 10, 2018 | 54.32 | 54.97 | 54.10 | 54.80 | 4,090,911 | +0.67(+1.23%) |
Sep 07, 2018 | 53.39 | 54.92 | 53.02 | 54.14 | 6,625,313 | +0.40(+0.74%) |
Sep 06, 2018 | 54.47 | 54.76 | 53.49 | 53.74 | 8,001,434 | -0.73(-1.35%) |
Sep 05, 2018 | 56.17 | 56.74 | 54.22 | 54.47 | 9,966,871 | -1.59(-2.84%) |
Sep 04, 2018 | 55.70 | 56.34 | 55.64 | 56.06 | 5,268,730 | +0.38(+0.68%) |
Aug 31, 2018 | 55.68 | 55.68 | 55.68 | 0 | +0.04(+0.07%) | |
Aug 30, 2018 | 55.54 | 55.88 | 55.39 | 55.64 | 3,172,285 | -0.08(-0.14%) |
Aug 29, 2018 | 55.98 | 56.05 | 55.61 | 55.72 | 4,771,974 | -0.26(-0.46%) |
Aug 28, 2018 | 55.17 | 56.05 | 55.04 | 55.97 | 7,389,287 | +0.99(+1.80%) |
Aug 27, 2018 | 54.72 | 55.15 | 54.53 | 54.98 | 4,494,230 | +0.54(+1.00%) |
Aug 24, 2018 | 54.06 | 54.63 | 53.84 | 54.44 | 3,307,982 | +0.23(+0.42%) |
Aug 23, 2018 | 54.09 | 54.57 | 54.00 | 54.21 | 3,205,441 | +0.03(+0.05%) |
Aug 22, 2018 | 54.75 | 54.75 | 54.05 | 54.18 | 4,459,793 | -0.66(-1.20%) |
Aug 21, 2018 | 54.77 | 55.25 | 54.69 | 54.84 | 4,970,334 | +0.17(+0.31%) |
Aug 20, 2018 | 53.29 | 54.94 | 53.18 | 54.67 | 7,358,284 | +1.69(+3.18%) |
Aug 17, 2018 | 52.83 | 53.31 | 52.66 | 52.98 | 3,430,765 | +0.19(+0.36%) |
Aug 16, 2018 | 52.68 | 53.13 | 52.57 | 52.79 | 3,535,473 | +0.21(+0.40%) |
Aug 15, 2018 | 52.17 | 52.89 | 51.76 | 52.58 | 5,142,986 | +0.45(+0.86%) |
Aug 14, 2018 | 51.66 | 52.42 | 51.66 | 52.14 | 3,634,233 | +0.51(+1.00%) |
Aug 13, 2018 | 52.25 | 52.25 | 51.18 | 51.62 | 4,092,658 | -0.47(-0.90%) |
Aug 10, 2018 | 52.16 | 52.20 | 51.27 | 52.09 | 4,415,965 | -0.60(-1.14%) |
Aug 09, 2018 | 52.56 | 53.05 | 52.48 | 52.69 | 3,035,857 | +0.10(+0.20%) |
Aug 08, 2018 | 52.24 | 52.89 | 52.22 | 52.58 | 3,741,408 | +0.50(+0.97%) |
Aug 07, 2018 | 51.98 | 52.44 | 51.91 | 52.08 | 4,647,955 | +0.27(+0.51%) |
Aug 06, 2018 | 51.51 | 51.92 | 51.26 | 51.81 | 3,279,391 | +0.15(+0.30%) |
Aug 03, 2018 | 51.57 | 51.83 | 51.42 | 51.66 | 3,305,566 | +0.33(+0.65%) |
Aug 02, 2018 | 50.66 | 51.51 | 50.40 | 51.33 | 4,709,217 | +0.30(+0.60%) |
Aug 01, 2018 | 52.17 | 52.24 | 50.83 | 51.02 | 4,414,905 | -0.79(-1.53%) |
Jul 31, 2018 | 51.35 | 52.41 | 51.23 | 51.81 | 6,352,433 | +0.60(+1.17%) |
Jul 30, 2018 | 51.72 | 52.25 | 51.17 | 51.21 | 5,962,298 | -0.64(-1.23%) |
Jul 27, 2018 | 51.37 | 52.15 | 51.34 | 51.85 | 6,891,359 | +0.46(+0.89%) |
Jul 26, 2018 | 49.19 | 51.63 | 49.04 | 51.39 | 10,841,530 | +2.21(+4.49%) |
Jul 25, 2018 | 48.80 | 49.24 | 48.80 | 49.19 | 4,965,607 | +0.31(+0.64%) |
Jul 24, 2018 | 49.53 | 49.70 | 48.77 | 48.87 | 4,919,268 | -0.53(-1.07%) |
Jul 23, 2018 | 48.98 | 49.53 | 48.54 | 49.40 | 4,768,353 | +0.24(+0.48%) |
Jul 20, 2018 | 49.80 | 50.01 | 49.15 | 49.16 | 7,082,663 | -0.96(-1.91%) |
Jul 19, 2018 | 49.99 | 50.35 | 49.58 | 50.12 | 6,758,772 | +0.19(+0.38%) |
Jul 18, 2018 | 49.59 | 50.64 | 49.53 | 49.93 | 10,798,160 | +1.57(+3.25%) |
Jul 17, 2018 | 47.85 | 48.77 | 47.85 | 48.36 | 5,602,339 | +0.44(+0.93%) |
Jul 16, 2018 | 48.13 | 48.14 | 47.37 | 47.92 | 9,098,022 | -0.09(-0.20%) |
Jul 13, 2018 | 47.76 | 48.22 | 47.59 | 48.01 | 7,229,484 | +0.04(+0.08%) |
Jul 12, 2018 | 48.13 | 48.49 | 46.45 | 47.97 | 13,349,699 | +0.84(+1.79%) |
Jul 11, 2018 | 47.13 | 11,019,785 | -0.72(-1.50%) | |||
Jul 10, 2018 | 47.85 | 47.91 | 46.91 | 47.85 | 7,777,798 | +0.09(+0.18%) |
Jul 09, 2018 | 46.88 | 48.02 | 46.62 | 47.76 | 8,349,025 | +0.88(+1.88%) |
Jul 06, 2018 | 46.66 | 47.07 | 46.41 | 46.88 | 5,184,876 | +0.30(+0.65%) |
Jul 05, 2018 | 46.43 | 46.60 | 45.88 | 46.58 | 6,700,131 | +0.45(+0.98%) |
Jul 03, 2018 | 46.13 | 46.13 | 46.13 | 0 | -1.08(-2.28%) | |
Jul 02, 2018 | 46.57 | 47.43 | 46.25 | 47.21 | 8,777,092 | +0.36(+0.77%) |
Jun 29, 2018 | 47.10 | 47.58 | 46.82 | 46.85 | 7,089,283 | -0.25(-0.52%) |
Jun 28, 2018 | 47.11 | 47.29 | 46.38 | 47.09 | 7,266,803 | -0.09(-0.18%) |
Jun 27, 2018 | 48.26 | 48.40 | 47.00 | 47.18 | 9,555,048 | -1.12(-2.31%) |
Jun 26, 2018 | 48.73 | 48.81 | 48.15 | 48.29 | 5,086,816 | -0.23(-0.47%) |
Jun 25, 2018 | 49.44 | 49.74 | 47.96 | 48.52 | 7,981,568 | -1.33(-2.67%) |
Jun 22, 2018 | 50.59 | 51.06 | 49.57 | 49.85 | 11,686,579 | -0.96(-1.88%) |
Jun 21, 2018 | 50.88 | 51.36 | 50.50 | 50.81 | 5,083,116 | -0.10(-0.20%) |
Jun 20, 2018 | 51.06 | 51.62 | 50.79 | 50.91 | 4,802,313 | +0.06(+0.11%) |
Jun 19, 2018 | 51.38 | 51.48 | 50.42 | 50.86 | 6,165,962 | -0.96(-1.86%) |
Jun 18, 2018 | 51.76 | 52.06 | 51.35 | 51.82 | 6,170,469 | -0.36(-0.69%) |
Jun 15, 2018 | 52.18 | 51.92 | 52.18 | 8,592,367 | +0.26(+0.51%) | |
Jun 14, 2018 | 51.80 | 52.48 | 51.64 | 51.92 | 5,769,623 | +0.24(+0.46%) |
Jun 13, 2018 | 51.66 | 52.08 | 51.42 | 51.68 | 4,635,019 | +0.09(+0.18%) |
Jun 12, 2018 | 51.86 | 51.86 | 51.05 | 51.58 | 5,555,719 | -0.32(-0.62%) |
Jun 11, 2018 | 51.41 | 52.80 | 51.29 | 51.91 | 7,191,725 | +0.76(+1.48%) |
Jun 08, 2018 | 50.18 | 51.20 | 50.18 | 51.15 | 6,195,297 | +0.60(+1.18%) |
Jun 07, 2018 | 50.98 | 51.13 | 50.01 | 50.55 | 7,252,196 | -0.67(-1.31%) |
Jun 06, 2018 | 51.36 | 51.23 | 11,447,300 | -0.47(-0.91%) | ||
Jun 05, 2018 | 51.97 | 52.01 | 51.34 | 51.70 | 5,252,713 | -0.49(-0.94%) |
Jun 04, 2018 | 51.80 | 52.41 | 51.49 | 52.19 | 4,729,383 | +0.73(+1.41%) |
Jun 01, 2018 | 51.46 | 51.76 | 51.13 | 51.46 | 4,566,014 | +0.35(+0.68%) |
May 31, 2018 | 51.46 | 51.86 | 51.01 | 51.11 | 5,673,883 | -0.25(-0.48%) |
May 30, 2018 | 51.53 | 51.74 | 50.75 | 51.36 | 4,388,074 | +0.08(+0.15%) |
May 29, 2018 | 52.38 | 52.57 | 50.89 | 51.28 | 6,920,829 | -1.55(-2.94%) |
May 25, 2018 | 52.83 | 52.83 | 52.83 | 0 | +1.39(+2.70%) | |
May 24, 2018 | 50.62 | 51.60 | 50.62 | 51.44 | 5,553,092 | +0.95(+1.87%) |
May 23, 2018 | 50.32 | 50.55 | 50.10 | 50.50 | 3,904,229 | -0.11(-0.22%) |
May 22, 2018 | 51.42 | 52.00 | 50.52 | 50.61 | 5,227,817 | -0.44(-0.85%) |
May 21, 2018 | 50.37 | 51.40 | 50.35 | 51.05 | 5,724,775 | +0.97(+1.95%) |
May 18, 2018 | 50.13 | 50.34 | 49.94 | 50.07 | 6,153,511 | -0.14(-0.28%) |
May 17, 2018 | 50.52 | 51.04 | 50.12 | 50.21 | 6,418,533 | -0.36(-0.71%) |
May 16, 2018 | 49.56 | 51.06 | 49.56 | 50.57 | 7,399,637 | +1.05(+2.12%) |
May 15, 2018 | 49.15 | 49.85 | 48.95 | 49.52 | 6,950,625 | +0.26(+0.54%) |
May 14, 2018 | 50.02 | 50.36 | 49.03 | 49.26 | 11,068,071 | -0.77(-1.53%) |
May 11, 2018 | 49.17 | 50.19 | 49.06 | 50.02 | 8,259,740 | +0.79(+1.61%) |
May 10, 2018 | 48.75 | 49.48 | 48.53 | 49.23 | 8,027,043 | +0.70(+1.45%) |
May 09, 2018 | 49.04 | 49.15 | 48.37 | 48.53 | 8,939,830 | -0.70(-1.43%) |
May 08, 2018 | 48.94 | 49.88 | 48.84 | 49.23 | 6,766,704 | +0.44(+0.91%) |
May 07, 2018 | 49.26 | 49.26 | 48.38 | 48.79 | 6,441,987 | -0.41(-0.84%) |
May 04, 2018 | 48.49 | 49.34 | 48.49 | 49.20 | 4,824,441 | +0.52(+1.06%) |
May 03, 2018 | 48.90 | 48.99 | 48.03 | 48.69 | 7,533,672 | -0.54(-1.09%) |
May 02, 2018 | 49.64 | 49.98 | 49.15 | 49.22 | 5,470,767 | -0.36(-0.72%) |
May 01, 2018 | 49.14 | 49.68 | 48.74 | 49.58 | 7,232,720 | +0.49(+1.00%) |
Apr 30, 2018 | 50.34 | 50.55 | 49.09 | 49.09 | 8,691,228 | -1.20(-2.39%) |
Apr 27, 2018 | 50.08 | 50.48 | 49.91 | 50.29 | 6,062,409 | +0.35(+0.70%) |
Apr 26, 2018 | 50.67 | 50.80 | 49.62 | 49.95 | 12,899,840 | -1.43(-2.78%) |
Apr 25, 2018 | 50.71 | 51.67 | 50.02 | 51.37 | 7,680,224 | +0.79(+1.56%) |
Apr 24, 2018 | 51.49 | 51.99 | 49.93 | 50.58 | 8,143,122 | -0.75(-1.46%) |
Apr 23, 2018 | 52.43 | 52.46 | 50.92 | 51.34 | 5,702,224 | -0.74(-1.43%) |
Apr 20, 2018 | 51.92 | 52.47 | 51.85 | 52.08 | 7,920,539 | +0.31(+0.60%) |
Apr 19, 2018 | 51.74 | 51.92 | 51.29 | 51.77 | 5,550,187 | -0.13(-0.25%) |
Apr 18, 2018 | 51.71 | 52.66 | 51.44 | 51.90 | 7,982,468 | +0.62(+1.21%) |
Apr 17, 2018 | 51.70 | 51.89 | 50.79 | 51.28 | 7,849,095 | +0.23(+0.46%) |
Apr 16, 2018 | 50.08 | 51.54 | 50.07 | 51.05 | 10,095,545 | +1.30(+2.61%) |
Apr 13, 2018 | 50.41 | 51.18 | 49.35 | 49.75 | 10,558,828 | -0.06(-0.11%) |
Apr 12, 2018 | 49.45 | 50.41 | 48.84 | 49.80 | 13,523,866 | +1.42(+2.93%) |
Apr 11, 2018 | 48.88 | 49.39 | 48.28 | 48.38 | 8,292,187 | -0.84(-1.70%) |
Apr 10, 2018 | 50.15 | 50.18 | 48.34 | 49.22 | 13,071,782 | -0.19(-0.38%) |
Apr 09, 2018 | 50.16 | 50.48 | 49.33 | 49.41 | 6,572,133 | -0.46(-0.92%) |
Apr 06, 2018 | 50.62 | 51.05 | 49.36 | 49.87 | 7,359,855 | -1.09(-2.14%) |
Apr 05, 2018 | 51.05 | 51.21 | 50.48 | 50.96 | 4,697,608 | +0.33(+0.65%) |
Apr 04, 2018 | 49.63 | 50.74 | 49.45 | 50.63 | 6,784,466 | +0.13(+0.26%) |
Apr 03, 2018 | 49.34 | 50.54 | 49.14 | 50.50 | 7,208,217 | +1.66(+3.41%) |