Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.48 | 56.40 | 55.27 | 56.23 | 25,678,472 | +0.76(+1.37%) |
Jan 30, 2019 | 55.08 | 55.69 | 54.87 | 55.48 | 15,010,313 | +0.60(+1.09%) |
Jan 29, 2019 | 55.02 | 55.40 | 54.85 | 54.88 | 13,308,189 | +0.21(+0.38%) |
Jan 28, 2019 | 54.50 | 54.70 | 54.00 | 54.67 | 17,824,262 | -0.37(-0.67%) |
Jan 25, 2019 | 55.31 | 55.46 | 54.90 | 55.04 | 11,725,771 | +0.25(+0.45%) |
Jan 24, 2019 | 54.56 | 55.23 | 54.21 | 54.79 | 14,689,408 | +0.08(+0.14%) |
Jan 23, 2019 | 55.26 | 55.48 | 54.43 | 54.72 | 17,134,782 | -0.45(-0.82%) |
Jan 22, 2019 | 55.55 | 55.80 | 55.01 | 55.17 | 19,592,110 | -0.84(-1.51%) |
Jan 18, 2019 | 56.23 | 56.24 | 55.35 | 56.01 | 20,535,834 | +0.66(+1.19%) |
Jan 17, 2019 | 54.63 | 55.51 | 54.41 | 55.35 | 13,019,663 | +0.38(+0.68%) |
Jan 16, 2019 | 54.81 | 55.54 | 54.72 | 54.98 | 16,412,713 | -0.02(-0.04%) |
Jan 15, 2019 | 55.21 | 55.53 | 54.73 | 55.00 | 13,229,895 | +0.03(+0.06%) |
Jan 14, 2019 | 54.65 | 55.08 | 54.58 | 54.97 | 14,126,007 | -0.07(-0.13%) |
Jan 11, 2019 | 55.14 | 55.17 | 54.54 | 55.04 | 12,757,573 | -0.25(-0.46%) |
Jan 10, 2019 | 55.31 | 55.31 | 54.58 | 55.29 | 16,896,962 | -0.28(-0.51%) |
Jan 09, 2019 | 55.71 | 55.71 | 54.98 | 55.57 | 17,373,078 | +0.29(+0.53%) |
Jan 08, 2019 | 55.67 | 55.71 | 55.21 | 55.28 | 14,703,246 | +0.40(+0.73%) |
Jan 07, 2019 | 54.68 | 55.33 | 54.29 | 54.88 | 14,029,505 | +0.28(+0.52%) |
Jan 04, 2019 | 53.44 | 54.69 | 53.23 | 54.60 | 20,906,568 | +1.94(+3.69%) |
Jan 03, 2019 | 53.72 | 53.91 | 52.46 | 52.66 | 18,021,296 | -0.82(-1.54%) |
Jan 02, 2019 | 51.68 | 53.62 | 51.61 | 53.48 | 21,790,160 | +1.15(+2.20%) |
Dec 31, 2018 | 52.43 | 53.06 | 51.92 | 52.33 | 20,598,252 | +0.02(+0.03%) |
Dec 28, 2018 | 53.09 | 53.40 | 52.04 | 52.31 | 25,685,070 | -0.59(-1.12%) |
Dec 27, 2018 | 51.98 | 52.90 | 50.71 | 52.90 | 28,619,936 | +0.23(+0.44%) |
Dec 26, 2018 | 50.79 | 52.68 | 49.61 | 52.67 | 32,376,544 | +2.40(+4.78%) |
Dec 24, 2018 | 51.32 | 51.82 | 50.22 | 50.27 | 18,585,990 | -2.00(-3.83%) |
Dec 21, 2018 | 52.29 | 54.00 | 51.93 | 52.27 | 61,620,532 | -0.39(-0.74%) |
Dec 20, 2018 | 53.79 | 54.22 | 52.22 | 52.67 | 37,359,364 | -1.65(-3.04%) |
Dec 19, 2018 | 55.60 | 56.23 | 53.95 | 54.32 | 28,248,016 | -0.94(-1.69%) |
Dec 18, 2018 | 56.50 | 56.68 | 54.96 | 55.25 | 24,336,130 | -1.57(-2.76%) |
Dec 17, 2018 | 57.75 | 58.02 | 56.39 | 56.82 | 19,300,216 | -1.18(-2.04%) |
Dec 14, 2018 | 58.87 | 58.99 | 57.62 | 58.00 | 16,509,486 | -1.07(-1.82%) |
Dec 13, 2018 | 58.35 | 59.26 | 58.28 | 59.07 | 14,514,253 | +0.74(+1.26%) |
Dec 12, 2018 | 59.89 | 60.01 | 58.33 | 58.34 | 18,968,330 | -0.51(-0.86%) |
Dec 11, 2018 | 59.63 | 59.70 | 58.08 | 58.84 | 17,895,532 | +0.11(+0.18%) |
Dec 10, 2018 | 59.75 | 59.75 | 57.40 | 58.74 | 23,379,792 | -0.84(-1.42%) |
Dec 07, 2018 | 60.92 | 61.67 | 59.35 | 59.58 | 21,142,430 | -0.58(-0.96%) |
Dec 06, 2018 | 59.86 | 60.19 | 59.03 | 60.16 | 28,223,486 | -0.80(-1.31%) |
Dec 04, 2018 | 62.45 | 62.89 | 60.89 | 60.95 | 24,160,432 | -1.37(-2.20%) |
Dec 03, 2018 | 61.58 | 62.51 | 61.50 | 62.33 | 25,198,110 | +1.32(+2.16%) |
Nov 30, 2018 | 60.20 | 61.08 | 60.10 | 61.01 | 18,295,788 | +0.34(+0.56%) |
Nov 29, 2018 | 60.03 | 61.03 | 60.00 | 60.67 | 12,876,763 | +0.47(+0.78%) |
Nov 28, 2018 | 59.12 | 60.20 | 58.97 | 60.20 | 14,902,689 | +1.07(+1.82%) |
Nov 27, 2018 | 58.76 | 59.43 | 58.63 | 59.13 | 13,480,017 | +0.05(+0.09%) |
Nov 26, 2018 | 58.51 | 59.34 | 58.41 | 59.07 | 17,030,904 | +1.14(+1.97%) |
Nov 23, 2018 | 58.36 | 58.48 | 57.32 | 57.93 | 14,171,837 | -1.59(-2.67%) |
Nov 21, 2018 | 59.52 | 59.52 | 59.52 | 0 | +0.45(+0.77%) | |
Nov 20, 2018 | 60.18 | 60.55 | 58.61 | 59.07 | 20,241,068 | -1.73(-2.84%) |
Nov 19, 2018 | 60.21 | 60.90 | 60.19 | 60.79 | 12,241,376 | +0.20(+0.33%) |
Nov 16, 2018 | 60.14 | 60.77 | 59.93 | 60.59 | 17,858,856 | +0.59(+0.98%) |
Nov 15, 2018 | 58.84 | 60.00 | 58.25 | 60.00 | 24,710,064 | +0.61(+1.03%) |
Nov 14, 2018 | 60.52 | 60.69 | 58.90 | 59.39 | 24,165,522 | -0.47(-0.78%) |
Nov 13, 2018 | 61.24 | 61.28 | 59.58 | 59.86 | 20,234,550 | -1.40(-2.29%) |
Nov 12, 2018 | 62.67 | 62.72 | 61.18 | 61.26 | 15,514,700 | -0.80(-1.29%) |
Nov 09, 2018 | 61.59 | 62.47 | 61.16 | 62.06 | 19,637,992 | -0.02(-0.02%) |
Nov 08, 2018 | 63.15 | 63.62 | 61.95 | 62.07 | 22,196,248 | -1.00(-1.59%) |
Nov 07, 2018 | 62.45 | 63.16 | 62.04 | 63.08 | 16,716,203 | +0.79(+1.27%) |
Nov 06, 2018 | 62.10 | 62.37 | 61.80 | 62.29 | 11,930,171 | +0.27(+0.43%) |
Nov 05, 2018 | 62.67 | 62.96 | 61.87 | 62.02 | 20,812,680 | -0.24(-0.38%) |
Nov 02, 2018 | 62.11 | 62.64 | 60.95 | 62.26 | 25,471,172 | +0.97(+1.59%) |
Nov 01, 2018 | 60.65 | 61.35 | 60.24 | 61.28 | 18,633,978 | +0.75(+1.24%) |
Oct 31, 2018 | 60.27 | 61.04 | 59.94 | 60.53 | 21,888,966 | +0.68(+1.14%) |
Oct 30, 2018 | 58.97 | 60.04 | 58.82 | 59.85 | 23,374,890 | +1.31(+2.25%) |
Oct 29, 2018 | 59.31 | 59.58 | 57.90 | 58.53 | 20,675,466 | -0.36(-0.62%) |
Oct 26, 2018 | 59.16 | 59.57 | 58.47 | 58.90 | 23,905,014 | -0.59(-1.00%) |
Oct 25, 2018 | 59.63 | 60.05 | 59.06 | 59.49 | 16,178,179 | +0.52(+0.89%) |
Oct 24, 2018 | 60.87 | 60.97 | 58.91 | 58.97 | 21,100,310 | -1.69(-2.78%) |
Oct 23, 2018 | 60.82 | 61.12 | 59.80 | 60.65 | 20,356,384 | -1.00(-1.61%) |
Oct 22, 2018 | 62.29 | 62.43 | 61.26 | 61.65 | 12,470,946 | -0.62(-1.00%) |
Oct 19, 2018 | 62.04 | 62.64 | 61.92 | 62.27 | 15,925,619 | +0.09(+0.15%) |
Oct 18, 2018 | 61.69 | 62.65 | 61.69 | 62.18 | 22,967,884 | +0.27(+0.43%) |
Oct 17, 2018 | 61.49 | 61.93 | 61.03 | 61.92 | 16,121,615 | +0.23(+0.37%) |
Oct 16, 2018 | 61.16 | 61.73 | 60.78 | 61.69 | 12,875,942 | +0.29(+0.47%) |
Oct 15, 2018 | 61.82 | 62.09 | 61.40 | 61.40 | 13,898,247 | -0.43(-0.69%) |
Oct 12, 2018 | 62.39 | 62.48 | 60.98 | 61.82 | 20,029,508 | -0.17(-0.27%) |
Oct 11, 2018 | 63.77 | 63.94 | 61.66 | 61.99 | 26,747,000 | -2.22(-3.45%) |
Oct 10, 2018 | 65.89 | 65.96 | 64.19 | 64.21 | 21,814,532 | -1.51(-2.30%) |
Oct 09, 2018 | 65.62 | 66.00 | 65.14 | 65.72 | 13,396,949 | +0.29(+0.44%) |
Oct 08, 2018 | 64.41 | 65.57 | 64.31 | 65.43 | 17,431,178 | +0.60(+0.93%) |
Oct 05, 2018 | 64.81 | 65.11 | 64.52 | 64.83 | 12,132,909 | -0.18(-0.28%) |
Oct 04, 2018 | 64.95 | 65.39 | 64.76 | 65.01 | 13,432,491 | -0.43(-0.66%) |
Oct 03, 2018 | 65.72 | 66.01 | 65.31 | 65.45 | 13,435,299 | -0.24(-0.36%) |
Oct 02, 2018 | 65.18 | 65.84 | 65.05 | 65.68 | 11,127,028 | +0.49(+0.76%) |
Oct 01, 2018 | 64.84 | 65.36 | 64.77 | 65.19 | 11,278,304 | +0.60(+0.93%) |
Sep 28, 2018 | 64.76 | 65.28 | 64.57 | 64.59 | 13,011,684 | -0.57(-0.87%) |
Sep 27, 2018 | 65.39 | 65.62 | 65.02 | 65.16 | 10,081,075 | -0.01(-0.01%) |
Sep 26, 2018 | 65.35 | 65.71 | 65.10 | 65.17 | 13,525,180 | -0.55(-0.83%) |
Sep 25, 2018 | 66.12 | 66.37 | 65.61 | 65.71 | 16,060,002 | -0.08(-0.12%) |
Sep 24, 2018 | 65.17 | 66.15 | 65.12 | 65.79 | 17,834,022 | +1.09(+1.68%) |
Sep 21, 2018 | 64.58 | 64.90 | 64.21 | 64.70 | 35,065,952 | +0.27(+0.41%) |
Sep 20, 2018 | 64.47 | 64.83 | 64.22 | 64.44 | 14,737,672 | +0.14(+0.22%) |
Sep 19, 2018 | 63.54 | 64.40 | 63.54 | 64.29 | 13,706,047 | +0.76(+1.20%) |
Sep 18, 2018 | 63.74 | 63.91 | 63.40 | 63.53 | 12,136,317 | +0.17(+0.26%) |
Sep 17, 2018 | 63.05 | 63.52 | 63.05 | 63.37 | 11,061,293 | +0.37(+0.59%) |
Sep 14, 2018 | 62.61 | 63.17 | 62.50 | 62.99 | 12,429,344 | +0.46(+0.73%) |
Sep 13, 2018 | 63.17 | 63.24 | 62.30 | 62.54 | 14,601,226 | -0.62(-0.97%) |
Sep 12, 2018 | 63.24 | 63.65 | 62.96 | 63.15 | 15,211,720 | +0.21(+0.33%) |
Sep 11, 2018 | 62.26 | 63.20 | 62.01 | 62.95 | 15,653,204 | +0.87(+1.41%) |
Sep 10, 2018 | 62.48 | 62.86 | 62.03 | 62.07 | 14,238,912 | -0.09(-0.15%) |
Sep 07, 2018 | 60.89 | 62.24 | 60.64 | 62.17 | 21,610,934 | +1.04(+1.70%) |
Sep 06, 2018 | 61.62 | 62.02 | 61.03 | 61.12 | 17,533,718 | -0.68(-1.11%) |
Sep 05, 2018 | 60.70 | 61.86 | 60.47 | 61.81 | 18,268,426 | +0.81(+1.33%) |
Sep 04, 2018 | 61.09 | 61.30 | 60.63 | 61.00 | 11,656,009 | +0.09(+0.15%) |
Aug 31, 2018 | 60.90 | 60.90 | 60.90 | 0 | -0.26(-0.42%) | |
Aug 30, 2018 | 61.12 | 61.37 | 60.87 | 61.16 | 9,807,699 | -0.27(-0.43%) |
Aug 29, 2018 | 61.11 | 61.57 | 60.85 | 61.43 | 10,536,860 | +0.44(+0.72%) |
Aug 28, 2018 | 61.22 | 61.40 | 60.93 | 60.99 | 11,614,348 | -0.09(-0.15%) |
Aug 27, 2018 | 60.71 | 61.13 | 60.67 | 61.08 | 8,778,496 | +0.59(+0.98%) |
Aug 24, 2018 | 60.41 | 60.81 | 60.33 | 60.49 | 8,615,572 | +0.41(+0.68%) |
Aug 23, 2018 | 60.44 | 60.49 | 59.94 | 60.08 | 9,481,577 | -0.67(-1.10%) |
Aug 22, 2018 | 60.10 | 60.81 | 60.03 | 60.75 | 13,291,505 | +0.86(+1.43%) |
Aug 21, 2018 | 60.05 | 60.46 | 59.77 | 59.89 | 12,097,408 | +0.02(+0.03%) |
Aug 20, 2018 | 59.45 | 60.02 | 59.39 | 59.87 | 10,730,102 | +0.42(+0.70%) |
Aug 17, 2018 | 59.51 | 59.63 | 59.10 | 59.45 | 13,398,287 | +0.20(+0.33%) |
Aug 16, 2018 | 58.71 | 59.33 | 58.65 | 59.26 | 15,161,950 | +0.81(+1.38%) |
Aug 15, 2018 | 59.09 | 59.18 | 58.12 | 58.45 | 21,465,044 | -1.04(-1.75%) |
Aug 14, 2018 | 60.01 | 60.07 | 59.32 | 59.49 | 10,533,513 | -0.19(-0.32%) |
Aug 13, 2018 | 60.36 | 60.59 | 59.58 | 59.68 | 13,569,397 | -0.65(-1.08%) |
Aug 10, 2018 | 60.40 | 60.41 | 59.91 | 60.33 | 17,051,864 | -0.06(-0.10%) |
Aug 09, 2018 | 60.70 | 60.84 | 60.24 | 60.40 | 13,068,817 | -0.31(-0.51%) |
Aug 08, 2018 | 60.92 | 61.08 | 60.42 | 60.70 | 9,674,999 | -0.41(-0.66%) |
Aug 07, 2018 | 60.84 | 61.35 | 60.39 | 61.11 | 14,227,759 | +0.82(+1.36%) |
Aug 06, 2018 | 60.34 | 60.48 | 59.96 | 60.29 | 13,352,926 | -0.02(-0.02%) |
Aug 03, 2018 | 60.13 | 60.38 | 59.88 | 60.31 | 10,387,954 | +0.22(+0.36%) |
Aug 02, 2018 | 60.07 | 60.35 | 59.74 | 60.09 | 11,123,070 | -0.36(-0.60%) |
Aug 01, 2018 | 60.82 | 60.85 | 60.32 | 60.45 | 11,884,378 | -0.84(-1.37%) |
Jul 31, 2018 | 61.39 | 61.77 | 61.24 | 61.29 | 15,582,127 | -0.17(-0.28%) |
Jul 30, 2018 | 61.76 | 61.76 | 60.69 | 61.46 | 15,005,055 | -0.14(-0.22%) |
Jul 27, 2018 | 60.88 | 61.94 | 60.76 | 61.60 | 24,235,500 | -1.74(-2.75%) |
Jul 26, 2018 | 63.03 | 63.46 | 62.69 | 63.34 | 17,567,664 | +0.49(+0.78%) |
Jul 25, 2018 | 62.42 | 62.97 | 62.04 | 62.85 | 12,940,585 | +0.44(+0.70%) |
Jul 24, 2018 | 61.30 | 62.43 | 61.27 | 62.42 | 14,789,734 | +1.21(+1.98%) |
Jul 23, 2018 | 61.62 | 61.66 | 61.04 | 61.21 | 11,205,535 | +0.00(+0.00%) |
Jul 20, 2018 | 61.45 | 61.61 | 61.09 | 61.21 | 12,247,516 | -0.46(-0.74%) |
Jul 19, 2018 | 61.81 | 62.13 | 61.45 | 61.67 | 11,515,369 | -0.16(-0.26%) |
Jul 18, 2018 | 61.51 | 61.90 | 61.28 | 61.82 | 11,585,890 | -0.07(-0.11%) |
Jul 17, 2018 | 61.85 | 62.22 | 61.69 | 61.89 | 9,805,787 | -0.14(-0.22%) |
Jul 16, 2018 | 62.05 | 62.25 | 61.66 | 62.03 | 11,047,516 | -0.62(-0.98%) |
Jul 13, 2018 | 62.17 | 62.97 | 62.08 | 62.64 | 11,598,725 | +0.47(+0.75%) |
Jul 12, 2018 | 62.42 | 62.59 | 61.89 | 62.18 | 12,983,144 | +0.08(+0.12%) |
Jul 11, 2018 | 62.43 | 62.81 | 61.68 | 62.10 | 13,831,527 | -0.80(-1.28%) |
Jul 10, 2018 | 62.94 | 63.25 | 62.79 | 62.91 | 11,701,998 | +0.57(+0.92%) |
Jul 09, 2018 | 62.27 | 62.50 | 62.14 | 62.34 | 9,513,883 | +0.43(+0.69%) |
Jul 06, 2018 | 61.63 | 62.19 | 61.40 | 61.91 | 10,156,573 | +0.02(+0.02%) |
Jul 05, 2018 | 62.10 | 62.24 | 61.70 | 61.89 | 12,016,530 | +0.05(+0.09%) |
Jul 03, 2018 | 61.84 | 61.84 | 61.84 | 0 | +0.36(+0.59%) | |
Jul 02, 2018 | 61.58 | 61.76 | 61.15 | 61.48 | 13,296,727 | -0.73(-1.17%) |
Jun 29, 2018 | 62.82 | 61.91 | 62.21 | 23,038,072 | +0.57(+0.93%) | |
Jun 28, 2018 | 61.46 | 61.71 | 60.93 | 61.64 | 12,488,595 | +0.20(+0.32%) |
Jun 27, 2018 | 60.95 | 62.02 | 60.95 | 61.44 | 16,923,472 | +0.80(+1.33%) |
Jun 26, 2018 | 60.27 | 60.92 | 60.13 | 60.64 | 13,796,025 | +0.68(+1.13%) |
Jun 25, 2018 | 60.74 | 61.07 | 59.63 | 59.96 | 14,039,715 | -1.23(-2.02%) |
Jun 22, 2018 | 61.03 | 61.61 | 60.85 | 61.19 | 22,219,062 | +1.27(+2.12%) |
Jun 21, 2018 | 60.17 | 60.44 | 59.65 | 59.92 | 14,616,310 | -0.57(-0.94%) |
Jun 20, 2018 | 60.79 | 61.00 | 60.36 | 60.49 | 11,859,628 | -0.19(-0.31%) |
Jun 19, 2018 | 60.07 | 60.88 | 59.94 | 60.68 | 11,649,504 | -0.09(-0.15%) |
Jun 18, 2018 | 60.46 | 61.19 | 60.38 | 60.77 | 12,224,610 | +0.12(+0.20%) |
Jun 15, 2018 | 61.58 | 60.54 | 60.65 | 31,648,150 | -0.92(-1.50%) | |
Jun 14, 2018 | 61.61 | 61.88 | 61.28 | 61.58 | 15,262,691 | +0.29(+0.47%) |
Jun 13, 2018 | 61.99 | 62.11 | 61.26 | 61.29 | 16,024,158 | -0.68(-1.10%) |
Jun 12, 2018 | 62.49 | 62.97 | 61.90 | 61.97 | 16,426,131 | -0.51(-0.82%) |
Jun 11, 2018 | 62.95 | 63.00 | 62.36 | 62.49 | 14,404,723 | -0.38(-0.60%) |
Jun 08, 2018 | 62.49 | 62.91 | 62.03 | 62.86 | 19,084,514 | +0.54(+0.87%) |
Jun 07, 2018 | 62.21 | 62.63 | 62.08 | 62.32 | 17,816,056 | +0.62(+1.00%) |
Jun 06, 2018 | 61.73 | 60.81 | 61.70 | 15,430,054 | +1.04(+1.71%) | |
Jun 05, 2018 | 60.60 | 61.40 | 60.46 | 60.67 | 16,037,590 | -0.22(-0.36%) |
Jun 04, 2018 | 61.70 | 62.06 | 60.76 | 60.88 | 14,400,263 | -0.65(-1.05%) |
Jun 01, 2018 | 61.56 | 61.92 | 61.32 | 61.53 | 13,174,109 | +0.44(+0.73%) |
May 31, 2018 | 60.76 | 61.32 | 60.67 | 61.09 | 20,963,232 | -0.20(-0.32%) |
May 30, 2018 | 59.59 | 61.40 | 59.57 | 61.28 | 22,110,082 | +2.32(+3.93%) |
May 29, 2018 | 58.76 | 59.20 | 58.30 | 58.97 | 19,475,664 | -0.22(-0.37%) |
May 25, 2018 | 59.19 | 59.19 | 59.19 | 0 | -1.17(-1.94%) | |
May 24, 2018 | 61.17 | 61.18 | 60.12 | 60.36 | 17,767,960 | -1.41(-2.29%) |
May 23, 2018 | 60.87 | 61.83 | 60.58 | 61.77 | 20,135,604 | +0.38(+0.62%) |
May 22, 2018 | 61.99 | 62.15 | 61.17 | 61.39 | 14,300,223 | -0.48(-0.78%) |
May 21, 2018 | 61.46 | 61.92 | 61.30 | 61.87 | 11,732,544 | +0.74(+1.21%) |
May 18, 2018 | 61.32 | 61.51 | 61.10 | 61.13 | 13,340,099 | -0.44(-0.71%) |
May 17, 2018 | 61.81 | 61.87 | 61.24 | 61.57 | 14,926,585 | -0.11(-0.17%) |
May 16, 2018 | 61.48 | 61.69 | 61.03 | 61.67 | 12,726,580 | +0.17(+0.28%) |
May 15, 2018 | 61.55 | 61.68 | 61.21 | 61.50 | 16,749,482 | -0.03(-0.05%) |
May 14, 2018 | 61.43 | 61.90 | 61.37 | 61.53 | 15,761,304 | +0.41(+0.68%) |
May 11, 2018 | 61.04 | 61.64 | 60.84 | 61.12 | 19,617,358 | +0.29(+0.47%) |
May 10, 2018 | 60.03 | 60.88 | 59.92 | 60.83 | 23,780,128 | +1.33(+2.24%) |
May 09, 2018 | 58.79 | 59.73 | 58.77 | 59.50 | 23,027,320 | +1.37(+2.36%) |
May 08, 2018 | 57.91 | 58.18 | 56.85 | 58.13 | 23,414,004 | +0.26(+0.45%) |
May 07, 2018 | 57.87 | 58.87 | 57.62 | 57.87 | 20,254,766 | +0.63(+1.09%) |
May 04, 2018 | 56.67 | 57.48 | 56.53 | 57.24 | 13,282,221 | +0.27(+0.47%) |
May 03, 2018 | 56.86 | 57.02 | 56.13 | 56.98 | 16,443,873 | -0.19(-0.34%) |
May 02, 2018 | 56.91 | 57.49 | 56.80 | 57.17 | 18,649,742 | -0.11(-0.19%) |
May 01, 2018 | 57.51 | 57.51 | 56.56 | 57.28 | 21,803,888 | -0.60(-1.03%) |
Apr 30, 2018 | 58.00 | 58.48 | 57.87 | 57.88 | 20,187,972 | -0.03(-0.05%) |
Apr 27, 2018 | 57.28 | 58.55 | 56.93 | 57.91 | 21,959,950 | -2.29(-3.80%) |
Apr 26, 2018 | 59.25 | 60.22 | 59.20 | 60.19 | 19,538,512 | +1.01(+1.71%) |
Apr 25, 2018 | 58.21 | 59.27 | 57.68 | 59.18 | 18,628,256 | +0.86(+1.47%) |
Apr 24, 2018 | 59.40 | 59.50 | 58.04 | 58.32 | 18,943,958 | -0.91(-1.53%) |
Apr 23, 2018 | 58.75 | 59.25 | 58.62 | 59.23 | 15,757,006 | +0.42(+0.72%) |
Apr 20, 2018 | 59.05 | 59.10 | 58.31 | 58.81 | 16,217,536 | -0.31(-0.53%) |
Apr 19, 2018 | 59.05 | 59.42 | 58.67 | 59.12 | 15,166,412 | +0.15(+0.25%) |
Apr 18, 2018 | 58.84 | 59.37 | 58.76 | 58.97 | 16,202,040 | +0.66(+1.14%) |
Apr 17, 2018 | 58.46 | 58.63 | 58.09 | 58.31 | 14,075,951 | -0.16(-0.27%) |
Apr 16, 2018 | 58.15 | 58.87 | 57.85 | 58.46 | 14,431,016 | +0.52(+0.90%) |
Apr 13, 2018 | 57.91 | 58.20 | 57.76 | 57.94 | 14,676,342 | +0.46(+0.80%) |
Apr 12, 2018 | 57.96 | 58.16 | 57.32 | 57.48 | 17,826,920 | -0.16(-0.27%) |
Apr 11, 2018 | 57.40 | 58.09 | 57.13 | 57.64 | 18,441,642 | +0.27(+0.47%) |
Apr 10, 2018 | 56.63 | 57.89 | 56.62 | 57.37 | 25,912,614 | +1.64(+2.94%) |
Apr 09, 2018 | 55.99 | 56.42 | 55.68 | 55.73 | 14,913,105 | +0.00(+0.00%) |
Apr 06, 2018 | 56.31 | 56.66 | 55.25 | 55.73 | 19,209,702 | -0.86(-1.51%) |
Apr 05, 2018 | 55.87 | 56.81 | 55.84 | 56.59 | 18,695,910 | +0.86(+1.54%) |
Apr 04, 2018 | 55.12 | 55.87 | 54.67 | 55.73 | 17,625,886 | -0.11(-0.20%) |
Apr 03, 2018 | 54.68 | 55.93 | 54.42 | 55.84 | 21,490,578 | +1.34(+2.46%) |
Apr 02, 2018 | 55.29 | 55.38 | 53.71 | 54.50 | 24,033,310 | -1.03(-1.86%) |
Mar 29, 2018 | 55.54 | 55.54 | 55.54 | 0 | +1.34(+2.47%) | |
Mar 28, 2018 | 54.89 | 55.09 | 54.20 | 54.20 | 24,398,370 | -0.66(-1.21%) |
Mar 27, 2018 | 55.09 | 55.75 | 54.55 | 54.86 | 21,248,516 | -0.22(-0.41%) |
Mar 26, 2018 | 54.82 | 55.20 | 54.16 | 55.09 | 20,193,900 | +0.83(+1.52%) |
Mar 23, 2018 | 54.94 | 55.24 | 54.09 | 54.26 | 27,078,884 | -0.45(-0.83%) |
Mar 22, 2018 | 55.40 | 55.61 | 54.63 | 54.71 | 23,818,086 | -1.15(-2.05%) |
Mar 21, 2018 | 55.26 | 56.31 | 55.07 | 55.86 | 20,712,430 | +0.78(+1.42%) |
Mar 20, 2018 | 55.25 | 55.59 | 55.05 | 55.08 | 17,466,632 | -0.12(-0.22%) |
Mar 19, 2018 | 55.83 | 55.84 | 54.98 | 55.20 | 17,119,426 | -0.72(-1.29%) |
Mar 16, 2018 | 55.35 | 55.92 | 55.35 | 55.92 | 43,135,440 | +0.52(+0.94%) |
Mar 15, 2018 | 55.35 | 55.83 | 55.16 | 55.40 | 21,008,008 | +0.61(+1.11%) |
Mar 14, 2018 | 55.56 | 55.67 | 54.74 | 54.79 | 19,908,622 | -0.69(-1.25%) |
Mar 13, 2018 | 56.08 | 56.44 | 55.27 | 55.48 | 18,453,228 | -0.53(-0.94%) |
Mar 12, 2018 | 55.73 | 56.26 | 55.60 | 56.01 | 19,111,218 | +0.51(+0.91%) |
Mar 09, 2018 | 55.70 | 55.87 | 55.24 | 55.50 | 26,483,404 | +0.33(+0.59%) |
Mar 08, 2018 | 55.46 | 55.66 | 54.85 | 55.17 | 25,828,202 | -0.10(-0.19%) |
Mar 07, 2018 | 54.76 | 55.28 | 36,605,660 | -1.43(-2.52%) | ||
Mar 06, 2018 | 57.07 | 57.30 | 56.47 | 56.71 | 14,360,677 | -0.07(-0.12%) |
Mar 05, 2018 | 56.00 | 56.99 | 55.92 | 56.77 | 20,002,936 | +0.54(+0.95%) |
Mar 02, 2018 | 55.75 | 56.48 | 55.44 | 56.24 | 20,997,310 | +0.26(+0.47%) |
Mar 01, 2018 | 56.22 | 57.08 | 55.72 | 55.98 | 21,083,170 | -0.40(-0.71%) |
Feb 28, 2018 | 58.18 | 58.25 | 56.35 | 56.38 | 22,927,148 | -1.31(-2.27%) |
Feb 27, 2018 | 58.81 | 59.45 | 57.69 | 57.69 | 19,649,584 | -1.00(-1.70%) |
Feb 26, 2018 | 57.87 | 58.75 | 57.74 | 58.69 | 22,736,644 | +0.98(+1.69%) |
Feb 23, 2018 | 56.64 | 57.78 | 56.54 | 57.71 | 17,972,758 | +1.24(+2.20%) |
Feb 22, 2018 | 56.47 | 18,128,740 | +0.72(+1.30%) | |||
Feb 21, 2018 | 56.44 | 56.90 | 55.73 | 55.75 | 15,710,738 | -0.64(-1.14%) |
Feb 20, 2018 | 56.92 | 57.67 | 56.17 | 56.39 | 17,370,648 | -0.59(-1.03%) |
Feb 16, 2018 | 56.98 | 56.98 | 56.98 | 0 | +0.25(+0.43%) | |
Feb 15, 2018 | 57.04 | 57.09 | 56.53 | 56.73 | 19,030,356 | -0.19(-0.33%) |
Feb 14, 2018 | 56.42 | 57.07 | 55.95 | 56.92 | 23,079,604 | +0.12(+0.21%) |
Feb 13, 2018 | 56.65 | 57.13 | 56.39 | 56.80 | 15,950,446 | -0.09(-0.16%) |
Feb 12, 2018 | 57.36 | 57.78 | 56.46 | 56.89 | 25,977,388 | +0.48(+0.84%) |
Feb 09, 2018 | 56.76 | 56.93 | 55.01 | 56.41 | 39,618,308 | +0.36(+0.64%) |
Feb 08, 2018 | 57.06 | 57.17 | 56.02 | 56.05 | 34,767,180 | -0.64(-1.13%) |
Feb 07, 2018 | 57.80 | 58.03 | 56.68 | 56.69 | 29,825,280 | -1.04(-1.80%) |
Feb 06, 2018 | 57.85 | 59.21 | 56.66 | 57.73 | 49,198,172 | -0.96(-1.63%) |
Feb 05, 2018 | 61.37 | 61.86 | 57.57 | 58.69 | 41,037,864 | -3.60(-5.77%) |
Feb 02, 2018 | 62.73 | 63.38 | 61.16 | 62.29 | 40,472,024 | -3.35(-5.10%) |