Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.94 | 52.59 | 51.66 | 52.52 | 4,506,031 | +0.41(+0.79%) |
Apr 29, 2019 | 52.10 | 52.54 | 51.89 | 52.11 | 5,010,482 | +0.01(+0.02%) |
Apr 26, 2019 | 51.77 | 52.32 | 51.66 | 52.10 | 1,874,168 | +0.56(+1.10%) |
Apr 25, 2019 | 51.25 | 51.78 | 51.09 | 51.53 | 2,592,853 | +0.10(+0.19%) |
Apr 24, 2019 | 50.98 | 51.52 | 50.83 | 51.44 | 2,990,886 | -0.02(-0.04%) |
Apr 23, 2019 | 51.10 | 51.63 | 51.04 | 51.46 | 2,654,446 | +0.65(+1.28%) |
Apr 22, 2019 | 51.02 | 51.32 | 50.78 | 50.81 | 2,572,955 | -0.54(-1.04%) |
Apr 18, 2019 | 52.32 | 52.38 | 51.10 | 51.34 | 4,297,573 | -0.87(-1.67%) |
Apr 17, 2019 | 52.77 | 52.98 | 51.98 | 52.21 | 5,214,400 | -0.25(-0.47%) |
Apr 16, 2019 | 51.60 | 52.51 | 51.49 | 52.46 | 3,618,993 | +1.01(+1.97%) |
Apr 15, 2019 | 51.11 | 51.51 | 50.98 | 51.45 | 3,135,851 | +0.16(+0.32%) |
Apr 12, 2019 | 50.70 | 51.29 | 50.62 | 51.28 | 3,547,257 | +1.05(+2.10%) |
Apr 11, 2019 | 50.17 | 50.53 | 49.95 | 50.23 | 4,788,566 | +0.19(+0.38%) |
Apr 10, 2019 | 49.96 | 50.17 | 49.58 | 50.04 | 2,757,490 | +0.35(+0.71%) |
Apr 09, 2019 | 50.26 | 50.44 | 49.56 | 49.69 | 4,291,658 | -0.58(-1.16%) |
Apr 08, 2019 | 50.73 | 50.79 | 50.09 | 50.27 | 3,334,330 | -0.54(-1.06%) |
Apr 05, 2019 | 50.84 | 51.08 | 50.56 | 50.81 | 3,991,513 | -0.03(-0.06%) |
Apr 04, 2019 | 50.97 | 51.03 | 50.52 | 50.83 | 2,399,031 | -0.09(-0.17%) |
Apr 03, 2019 | 50.65 | 51.38 | 50.59 | 50.92 | 5,174,925 | +0.79(+1.57%) |
Apr 02, 2019 | 49.83 | 50.40 | 49.75 | 50.14 | 4,710,138 | +0.17(+0.34%) |
Apr 01, 2019 | 48.82 | 49.97 | 48.82 | 49.96 | 5,227,438 | +1.41(+2.90%) |
Mar 29, 2019 | 48.07 | 48.69 | 47.92 | 48.56 | 5,149,211 | +0.36(+0.75%) |
Mar 28, 2019 | 48.12 | 48.67 | 47.78 | 48.19 | 5,817,408 | -0.31(-0.63%) |
Mar 27, 2019 | 49.60 | 49.83 | 48.31 | 48.50 | 7,711,815 | -1.01(-2.03%) |
Mar 26, 2019 | 50.21 | 51.70 | 48.90 | 49.50 | 19,329,214 | -4.73(-8.72%) |
Mar 25, 2019 | 53.88 | 54.49 | 53.60 | 54.23 | 4,432,151 | +0.22(+0.41%) |
Mar 22, 2019 | 54.36 | 54.73 | 53.85 | 54.01 | 3,671,143 | -0.80(-1.47%) |
Mar 21, 2019 | 53.83 | 54.88 | 53.83 | 54.82 | 3,062,516 | +0.70(+1.29%) |
Mar 20, 2019 | 54.50 | 54.69 | 53.75 | 54.12 | 4,555,667 | -0.56(-1.03%) |
Mar 19, 2019 | 54.98 | 55.23 | 54.49 | 54.68 | 3,568,347 | -0.22(-0.40%) |
Mar 18, 2019 | 54.23 | 55.08 | 54.22 | 54.90 | 4,351,252 | +0.71(+1.31%) |
Mar 15, 2019 | 54.12 | 54.87 | 54.12 | 54.19 | 4,591,097 | +0.17(+0.32%) |
Mar 14, 2019 | 53.73 | 54.04 | 53.40 | 54.02 | 3,958,838 | +0.33(+0.61%) |
Mar 13, 2019 | 53.81 | 54.40 | 53.57 | 53.70 | 4,320,679 | +0.79(+1.50%) |
Mar 12, 2019 | 53.26 | 53.37 | 52.56 | 52.90 | 4,570,145 | -0.16(-0.31%) |
Mar 11, 2019 | 52.91 | 53.36 | 52.76 | 53.06 | 3,627,242 | +0.44(+0.84%) |
Mar 08, 2019 | 52.65 | 52.72 | 52.20 | 52.62 | 3,601,471 | -0.39(-0.74%) |
Mar 07, 2019 | 53.21 | 53.27 | 52.62 | 53.02 | 3,575,383 | -0.74(-1.37%) |
Mar 06, 2019 | 54.46 | 54.68 | 53.73 | 53.75 | 3,516,127 | -0.92(-1.68%) |
Mar 05, 2019 | 54.39 | 55.08 | 54.21 | 54.67 | 4,062,640 | +0.53(+0.97%) |
Mar 04, 2019 | 55.20 | 55.24 | 54.05 | 54.15 | 3,727,573 | -1.23(-2.21%) |
Mar 01, 2019 | 55.85 | 56.18 | 55.08 | 55.37 | 3,031,866 | +0.08(+0.14%) |
Feb 28, 2019 | 55.11 | 55.48 | 54.82 | 55.30 | 4,561,798 | +0.08(+0.14%) |
Feb 27, 2019 | 55.55 | 55.87 | 54.94 | 55.22 | 3,119,662 | -0.55(-0.98%) |
Feb 26, 2019 | 56.01 | 56.39 | 55.74 | 55.76 | 2,501,412 | -0.31(-0.55%) |
Feb 25, 2019 | 56.07 | 56.37 | 55.76 | 56.07 | 3,484,788 | -0.24(-0.42%) |
Feb 22, 2019 | 56.05 | 56.36 | 55.77 | 56.31 | 2,334,093 | +0.53(+0.94%) |
Feb 21, 2019 | 56.07 | 56.71 | 55.67 | 55.78 | 3,892,514 | -0.08(-0.14%) |
Feb 20, 2019 | 55.41 | 55.96 | 55.20 | 55.86 | 3,695,200 | +0.52(+0.94%) |
Feb 19, 2019 | 54.41 | 55.59 | 54.31 | 55.34 | 4,011,129 | +1.00(+1.83%) |
Feb 15, 2019 | 54.47 | 54.55 | 54.04 | 54.34 | 3,413,621 | +0.14(+0.26%) |
Feb 14, 2019 | 53.96 | 54.31 | 53.51 | 54.20 | 2,574,590 | +0.05(+0.09%) |
Feb 13, 2019 | 54.16 | 54.46 | 54.01 | 54.15 | 2,734,451 | +0.46(+0.85%) |
Feb 12, 2019 | 54.07 | 54.08 | 53.29 | 53.70 | 2,904,544 | -0.24(-0.44%) |
Feb 11, 2019 | 53.78 | 54.17 | 53.72 | 53.93 | 2,433,889 | +0.18(+0.34%) |
Feb 08, 2019 | 53.57 | 53.87 | 52.99 | 53.75 | 3,803,002 | -0.31(-0.58%) |
Feb 07, 2019 | 54.62 | 55.06 | 53.56 | 54.07 | 4,177,840 | -1.28(-2.32%) |
Feb 06, 2019 | 55.58 | 55.59 | 55.11 | 55.35 | 3,472,479 | -0.24(-0.43%) |
Feb 05, 2019 | 55.49 | 55.79 | 55.33 | 55.59 | 3,143,376 | +0.36(+0.65%) |
Feb 04, 2019 | 54.64 | 55.25 | 54.58 | 55.22 | 2,596,076 | +0.45(+0.81%) |
Feb 01, 2019 | 54.63 | 55.14 | 54.24 | 54.78 | 3,195,120 | +0.12(+0.23%) |
Jan 31, 2019 | 55.04 | 55.10 | 54.32 | 54.65 | 3,964,465 | +0.14(+0.26%) |
Jan 30, 2019 | 54.60 | 54.94 | 53.52 | 54.51 | 5,782,726 | +1.11(+2.08%) |
Jan 29, 2019 | 53.62 | 53.65 | 53.11 | 53.40 | 3,320,930 | -0.13(-0.25%) |
Jan 28, 2019 | 52.55 | 53.58 | 52.35 | 53.53 | 4,752,567 | +0.84(+1.60%) |
Jan 25, 2019 | 52.70 | 52.84 | 52.28 | 52.69 | 3,342,508 | +0.47(+0.89%) |
Jan 24, 2019 | 51.70 | 52.24 | 51.55 | 52.22 | 5,141,050 | +0.71(+1.38%) |
Jan 23, 2019 | 51.73 | 52.08 | 50.99 | 51.51 | 4,607,259 | -0.24(-0.46%) |
Jan 22, 2019 | 51.69 | 52.10 | 51.34 | 51.75 | 6,161,402 | -0.34(-0.66%) |
Jan 18, 2019 | 51.15 | 52.22 | 51.12 | 52.09 | 5,988,638 | +1.27(+2.50%) |
Jan 17, 2019 | 49.93 | 50.93 | 49.89 | 50.82 | 3,326,841 | +0.77(+1.54%) |
Jan 16, 2019 | 50.09 | 50.43 | 49.69 | 50.05 | 4,954,633 | -0.18(-0.36%) |
Jan 15, 2019 | 49.79 | 50.23 | 49.54 | 50.23 | 4,181,994 | +0.68(+1.38%) |
Jan 14, 2019 | 49.55 | 50.20 | 49.26 | 49.55 | 3,351,891 | -0.19(-0.38%) |
Jan 11, 2019 | 49.57 | 50.06 | 49.42 | 49.74 | 3,223,881 | +0.10(+0.21%) |
Jan 10, 2019 | 49.21 | 49.77 | 48.67 | 49.63 | 4,128,221 | +0.28(+0.58%) |
Jan 09, 2019 | 49.74 | 50.09 | 49.11 | 49.35 | 4,301,986 | +0.09(+0.17%) |
Jan 08, 2019 | 49.74 | 49.85 | 48.86 | 49.26 | 6,085,527 | +1.20(+2.49%) |
Jan 07, 2019 | 48.42 | 48.64 | 47.77 | 48.07 | 4,946,388 | +0.56(+1.18%) |
Jan 04, 2019 | 45.98 | 47.86 | 45.87 | 47.51 | 4,812,803 | +2.54(+5.66%) |
Jan 03, 2019 | 46.77 | 46.90 | 44.93 | 44.96 | 6,456,186 | -2.35(-4.97%) |
Jan 02, 2019 | 46.45 | 47.55 | 46.15 | 47.32 | 4,137,158 | +0.52(+1.12%) |
Dec 31, 2018 | 46.42 | 46.86 | 46.04 | 46.80 | 4,183,113 | +0.59(+1.27%) |
Dec 28, 2018 | 46.00 | 46.85 | 45.68 | 46.21 | 5,053,954 | +0.52(+1.14%) |
Dec 27, 2018 | 45.19 | 45.70 | 44.03 | 45.68 | 5,350,744 | +0.60(+1.33%) |
Dec 26, 2018 | 43.96 | 45.10 | 43.32 | 45.09 | 8,380,988 | +1.22(+2.79%) |
Dec 24, 2018 | 45.05 | 45.24 | 43.82 | 43.86 | 3,825,969 | -1.57(-3.45%) |
Dec 21, 2018 | 47.85 | 48.07 | 45.16 | 45.43 | 8,511,296 | -1.83(-3.88%) |
Dec 20, 2018 | 49.50 | 50.00 | 46.26 | 47.26 | 11,905,364 | -4.95(-9.49%) |
Dec 19, 2018 | 53.56 | 54.29 | 52.07 | 52.22 | 6,179,938 | -1.14(-2.13%) |
Dec 18, 2018 | 54.06 | 54.40 | 53.34 | 53.35 | 5,376,249 | -0.12(-0.23%) |
Dec 17, 2018 | 53.91 | 54.11 | 53.19 | 53.48 | 5,482,711 | +0.01(+0.02%) |
Dec 14, 2018 | 53.04 | 53.91 | 52.95 | 53.47 | 4,240,319 | -0.25(-0.46%) |
Dec 13, 2018 | 53.95 | 54.07 | 53.24 | 53.72 | 2,964,118 | +0.07(+0.12%) |
Dec 12, 2018 | 54.56 | 54.60 | 53.60 | 53.65 | 2,640,026 | +0.43(+0.80%) |
Dec 11, 2018 | 54.39 | 54.51 | 52.95 | 53.22 | 3,065,001 | -0.27(-0.50%) |
Dec 10, 2018 | 53.79 | 53.97 | 52.63 | 53.49 | 5,239,636 | -0.36(-0.67%) |
Dec 07, 2018 | 55.35 | 55.98 | 53.70 | 53.85 | 3,270,447 | -2.06(-3.68%) |
Dec 06, 2018 | 54.53 | 55.96 | 54.19 | 55.91 | 4,681,409 | +0.57(+1.03%) |
Dec 04, 2018 | 56.82 | 56.98 | 55.13 | 55.34 | 5,476,627 | -2.64(-4.55%) |
Dec 03, 2018 | 57.52 | 58.20 | 57.40 | 57.98 | 4,211,531 | +0.75(+1.31%) |
Nov 30, 2018 | 57.39 | 57.50 | 56.10 | 57.23 | 6,052,166 | -0.42(-0.72%) |
Nov 29, 2018 | 58.46 | 58.58 | 57.27 | 57.64 | 6,538,863 | -1.15(-1.95%) |
Nov 28, 2018 | 57.36 | 59.34 | 57.29 | 58.79 | 3,801,553 | +1.32(+2.30%) |
Nov 27, 2018 | 57.67 | 57.93 | 57.20 | 57.47 | 4,098,865 | -0.81(-1.38%) |
Nov 26, 2018 | 58.09 | 58.37 | 57.55 | 58.28 | 3,449,181 | +0.62(+1.07%) |
Nov 23, 2018 | 56.74 | 58.00 | 56.74 | 57.66 | 2,153,714 | +0.67(+1.18%) |
Nov 21, 2018 | 56.99 | 56.99 | 56.99 | 0 | +0.63(+1.11%) | |
Nov 20, 2018 | 54.96 | 56.66 | 54.67 | 56.36 | 6,035,968 | +0.78(+1.41%) |
Nov 19, 2018 | 56.44 | 56.72 | 55.38 | 55.58 | 3,300,567 | -0.86(-1.52%) |
Nov 16, 2018 | 56.03 | 56.73 | 56.03 | 56.44 | 2,953,239 | +0.10(+0.18%) |
Nov 15, 2018 | 55.22 | 56.56 | 54.98 | 56.34 | 3,715,220 | +0.57(+1.03%) |
Nov 14, 2018 | 55.92 | 56.42 | 55.16 | 55.76 | 4,075,278 | +0.32(+0.58%) |
Nov 13, 2018 | 55.12 | 56.15 | 55.06 | 55.44 | 3,790,243 | +1.06(+1.96%) |
Nov 12, 2018 | 54.58 | 54.80 | 54.20 | 54.38 | 2,486,596 | -0.72(-1.32%) |
Nov 09, 2018 | 54.53 | 55.38 | 54.50 | 55.10 | 2,748,410 | +0.40(+0.72%) |
Nov 08, 2018 | 54.89 | 56.47 | 54.51 | 54.71 | 4,534,458 | -0.52(-0.94%) |
Nov 07, 2018 | 54.21 | 55.29 | 53.79 | 55.22 | 4,381,641 | +1.34(+2.48%) |
Nov 06, 2018 | 52.99 | 54.06 | 52.82 | 53.89 | 3,455,345 | +0.37(+0.69%) |
Nov 05, 2018 | 53.42 | 53.77 | 53.19 | 53.52 | 3,088,398 | -0.20(-0.37%) |
Nov 02, 2018 | 54.73 | 54.84 | 53.21 | 53.72 | 3,334,744 | -0.64(-1.18%) |
Nov 01, 2018 | 53.08 | 54.56 | 52.96 | 54.36 | 4,279,516 | +1.61(+3.05%) |
Oct 31, 2018 | 51.94 | 53.11 | 51.88 | 52.75 | 5,427,130 | +1.79(+3.51%) |
Oct 30, 2018 | 50.91 | 51.26 | 50.42 | 50.96 | 5,486,725 | +0.07(+0.13%) |
Oct 29, 2018 | 51.96 | 52.18 | 50.33 | 50.89 | 4,603,291 | -0.19(-0.37%) |
Oct 26, 2018 | 52.13 | 52.25 | 50.87 | 51.08 | 6,023,342 | -1.49(-2.83%) |
Oct 25, 2018 | 52.13 | 52.87 | 51.37 | 52.57 | 5,181,019 | +1.04(+2.01%) |
Oct 24, 2018 | 53.24 | 53.47 | 51.44 | 51.53 | 5,701,998 | -2.33(-4.33%) |
Oct 23, 2018 | 52.65 | 54.07 | 52.26 | 53.87 | 5,081,066 | +0.71(+1.33%) |
Oct 22, 2018 | 54.11 | 54.27 | 53.13 | 53.16 | 3,095,340 | -0.71(-1.31%) |
Oct 19, 2018 | 54.08 | 54.52 | 53.70 | 53.87 | 3,408,156 | -0.29(-0.54%) |
Oct 18, 2018 | 55.41 | 55.60 | 53.94 | 54.16 | 2,883,595 | -1.37(-2.47%) |
Oct 17, 2018 | 55.32 | 55.88 | 55.05 | 55.53 | 3,187,254 | -0.08(-0.15%) |
Oct 16, 2018 | 55.03 | 55.78 | 54.78 | 55.62 | 3,252,373 | +1.29(+2.37%) |
Oct 15, 2018 | 54.81 | 55.22 | 54.32 | 54.33 | 3,387,553 | -0.49(-0.89%) |
Oct 12, 2018 | 55.45 | 55.50 | 54.17 | 54.82 | 3,250,072 | +0.37(+0.67%) |
Oct 11, 2018 | 55.65 | 55.67 | 54.13 | 54.45 | 6,237,992 | -1.14(-2.05%) |
Oct 10, 2018 | 56.97 | 57.07 | 55.54 | 55.59 | 4,499,454 | -1.37(-2.41%) |
Oct 09, 2018 | 56.82 | 57.63 | 56.66 | 56.97 | 3,270,055 | -0.54(-0.93%) |
Oct 08, 2018 | 56.79 | 57.53 | 56.42 | 57.50 | 3,320,542 | +0.48(+0.84%) |
Oct 05, 2018 | 58.06 | 58.17 | 56.65 | 57.02 | 4,560,427 | -1.04(-1.80%) |
Oct 04, 2018 | 58.91 | 59.03 | 57.77 | 58.07 | 4,862,048 | -0.88(-1.49%) |
Oct 03, 2018 | 59.39 | 59.67 | 58.87 | 58.94 | 3,734,686 | -0.47(-0.79%) |
Oct 02, 2018 | 59.82 | 60.16 | 59.41 | 59.41 | 3,958,552 | -0.40(-0.68%) |
Oct 01, 2018 | 59.98 | 60.97 | 59.63 | 59.82 | 4,848,297 | -0.21(-0.35%) |
Sep 28, 2018 | 60.02 | 60.60 | 59.57 | 60.02 | 6,752,887 | +0.03(+0.05%) |
Sep 27, 2018 | 58.26 | 60.28 | 57.54 | 60.00 | 15,237,144 | -3.05(-4.84%) |
Sep 26, 2018 | 63.21 | 63.71 | 62.93 | 63.05 | 4,991,784 | +0.36(+0.57%) |
Sep 25, 2018 | 62.91 | 63.10 | 62.62 | 62.69 | 3,233,941 | -0.20(-0.31%) |
Sep 24, 2018 | 62.97 | 63.07 | 62.03 | 62.89 | 3,834,467 | -0.34(-0.54%) |
Sep 21, 2018 | 63.07 | 63.62 | 62.90 | 63.23 | 5,601,678 | +0.22(+0.34%) |
Sep 20, 2018 | 62.81 | 63.34 | 62.35 | 63.01 | 3,917,479 | +0.69(+1.10%) |
Sep 19, 2018 | 61.71 | 62.47 | 61.61 | 62.32 | 4,281,679 | +0.51(+0.82%) |
Sep 18, 2018 | 60.91 | 62.11 | 60.75 | 61.81 | 6,757,011 | +0.80(+1.31%) |
Sep 17, 2018 | 60.49 | 61.53 | 60.33 | 61.01 | 6,098,137 | +0.82(+1.36%) |
Sep 14, 2018 | 59.10 | 60.37 | 58.98 | 60.19 | 4,674,103 | +1.18(+1.99%) |
Sep 13, 2018 | 58.02 | 59.13 | 57.96 | 59.02 | 2,985,899 | +0.16(+0.27%) |
Sep 12, 2018 | 58.26 | 58.90 | 57.84 | 58.86 | 2,674,843 | +0.63(+1.08%) |
Sep 11, 2018 | 58.15 | 58.50 | 58.10 | 58.23 | 2,409,938 | -0.12(-0.21%) |
Sep 10, 2018 | 58.67 | 59.04 | 58.34 | 58.35 | 3,330,027 | -0.07(-0.11%) |
Sep 07, 2018 | 57.67 | 58.55 | 57.61 | 58.42 | 2,512,877 | +0.30(+0.52%) |
Sep 06, 2018 | 57.88 | 58.32 | 57.46 | 58.11 | 4,255,026 | +0.74(+1.30%) |
Sep 05, 2018 | 57.39 | 57.67 | 57.19 | 57.37 | 3,166,292 | -0.24(-0.41%) |
Sep 04, 2018 | 57.62 | 57.73 | 57.31 | 57.61 | 2,527,497 | -0.27(-0.47%) |
Aug 31, 2018 | 57.88 | 57.88 | 57.88 | 0 | -0.08(-0.15%) | |
Aug 30, 2018 | 58.33 | 58.40 | 57.76 | 57.96 | 2,197,031 | -0.69(-1.17%) |
Aug 29, 2018 | 58.24 | 58.86 | 58.18 | 58.65 | 4,121,084 | +0.54(+0.92%) |
Aug 28, 2018 | 58.13 | 58.15 | 57.62 | 58.11 | 3,105,389 | +0.04(+0.06%) |
Aug 27, 2018 | 57.95 | 58.38 | 57.73 | 58.08 | 2,812,271 | +0.44(+0.77%) |
Aug 24, 2018 | 57.46 | 58.04 | 57.46 | 57.63 | 2,469,850 | +0.22(+0.38%) |
Aug 23, 2018 | 57.20 | 57.53 | 57.12 | 57.42 | 3,549,392 | -0.35(-0.60%) |
Aug 22, 2018 | 57.23 | 58.01 | 57.07 | 57.77 | 4,488,823 | +0.39(+0.68%) |
Aug 21, 2018 | 56.95 | 57.56 | 56.78 | 57.37 | 3,435,657 | +0.65(+1.15%) |
Aug 20, 2018 | 56.37 | 56.81 | 56.34 | 56.72 | 2,863,322 | +0.16(+0.28%) |
Aug 17, 2018 | 55.43 | 56.61 | 55.31 | 56.56 | 3,664,805 | +0.70(+1.25%) |
Aug 16, 2018 | 55.34 | 56.04 | 55.24 | 55.86 | 3,742,769 | +0.59(+1.06%) |
Aug 15, 2018 | 54.61 | 55.28 | 54.42 | 55.27 | 3,846,010 | -0.11(-0.20%) |
Aug 14, 2018 | 55.01 | 55.52 | 54.71 | 55.38 | 3,845,438 | +0.31(+0.56%) |
Aug 13, 2018 | 55.44 | 55.62 | 54.81 | 55.08 | 3,880,392 | -0.57(-1.02%) |
Aug 10, 2018 | 55.78 | 56.32 | 55.55 | 55.65 | 4,843,066 | +0.24(+0.44%) |
Aug 09, 2018 | 55.17 | 55.64 | 54.95 | 55.40 | 3,862,967 | +0.69(+1.26%) |
Aug 08, 2018 | 55.21 | 55.33 | 54.62 | 54.71 | 2,390,730 | -0.08(-0.15%) |
Aug 07, 2018 | 54.74 | 54.83 | 54.36 | 54.80 | 2,900,698 | +0.26(+0.48%) |
Aug 06, 2018 | 54.63 | 54.68 | 54.17 | 54.54 | 2,630,908 | -0.60(-1.08%) |
Aug 03, 2018 | 55.03 | 55.52 | 54.91 | 55.13 | 2,832,708 | +0.19(+0.34%) |
Aug 02, 2018 | 54.11 | 55.21 | 53.42 | 54.95 | 5,296,809 | +0.21(+0.39%) |
Aug 01, 2018 | 55.24 | 55.34 | 54.53 | 54.73 | 2,676,950 | -0.58(-1.05%) |
Jul 31, 2018 | 54.94 | 55.55 | 54.76 | 55.31 | 3,473,390 | +0.48(+0.87%) |
Jul 30, 2018 | 54.32 | 55.09 | 54.18 | 54.83 | 3,471,839 | +0.48(+0.88%) |
Jul 27, 2018 | 54.03 | 54.51 | 53.85 | 54.36 | 3,487,975 | +0.51(+0.95%) |
Jul 26, 2018 | 53.61 | 54.13 | 53.55 | 53.84 | 3,327,445 | -0.09(-0.17%) |
Jul 25, 2018 | 53.62 | 53.98 | 53.04 | 53.94 | 3,294,181 | +0.02(+0.03%) |
Jul 24, 2018 | 54.61 | 53.58 | 53.92 | 4,321,928 | -0.37(-0.69%) | |
Jul 23, 2018 | 54.34 | 54.53 | 54.07 | 54.29 | 2,606,432 | +0.01(+0.02%) |
Jul 20, 2018 | 54.82 | 54.89 | 54.24 | 54.28 | 3,587,285 | -0.67(-1.22%) |
Jul 19, 2018 | 55.27 | 55.39 | 54.84 | 54.96 | 4,082,098 | -0.63(-1.13%) |
Jul 18, 2018 | 55.21 | 55.81 | 55.09 | 55.58 | 4,887,469 | +0.88(+1.60%) |
Jul 17, 2018 | 54.45 | 54.96 | 54.32 | 54.70 | 2,569,293 | +0.18(+0.33%) |
Jul 16, 2018 | 54.37 | 54.68 | 53.81 | 54.53 | 3,067,764 | +0.33(+0.60%) |
Jul 13, 2018 | 54.17 | 54.73 | 54.07 | 54.20 | 3,471,270 | -0.33(-0.60%) |
Jul 12, 2018 | 54.44 | 54.67 | 54.18 | 54.53 | 3,697,028 | +0.38(+0.71%) |
Jul 11, 2018 | 54.15 | 54.58 | 53.67 | 54.14 | 5,963,988 | -0.77(-1.41%) |
Jul 10, 2018 | 53.71 | 54.96 | 53.55 | 54.92 | 6,453,117 | +0.82(+1.52%) |
Jul 09, 2018 | 53.69 | 54.16 | 53.48 | 54.10 | 4,415,160 | +0.36(+0.68%) |
Jul 06, 2018 | 53.15 | 54.15 | 52.97 | 53.73 | 4,667,177 | +0.62(+1.16%) |
Jul 05, 2018 | 53.36 | 52.78 | 53.12 | 4,531,185 | +0.12(+0.23%) | |
Jul 03, 2018 | 52.99 | 52.99 | 52.99 | 0 | -0.36(-0.68%) | |
Jul 02, 2018 | 53.06 | 53.63 | 52.80 | 53.36 | 5,692,716 | -0.15(-0.28%) |
Jun 29, 2018 | 54.28 | 53.28 | 53.51 | 5,340,388 | +0.14(+0.26%) | |
Jun 28, 2018 | 54.25 | 54.33 | 53.03 | 53.37 | 6,325,779 | -0.85(-1.57%) |
Jun 27, 2018 | 56.30 | 56.30 | 54.20 | 54.22 | 6,096,022 | -1.58(-2.83%) |
Jun 26, 2018 | 54.66 | 56.02 | 54.15 | 55.80 | 6,990,027 | +1.14(+2.08%) |
Jun 25, 2018 | 56.20 | 56.50 | 53.17 | 54.66 | 17,982,806 | -4.66(-7.85%) |
Jun 22, 2018 | 58.50 | 59.52 | 58.45 | 59.32 | 5,549,041 | +1.05(+1.81%) |
Jun 21, 2018 | 58.75 | 59.28 | 58.05 | 58.26 | 3,030,473 | -0.56(-0.95%) |
Jun 20, 2018 | 59.68 | 59.75 | 58.48 | 58.82 | 4,257,066 | -0.44(-0.74%) |
Jun 19, 2018 | 59.72 | 59.89 | 58.88 | 59.26 | 3,327,540 | -0.91(-1.52%) |
Jun 18, 2018 | 60.02 | 60.27 | 59.74 | 60.17 | 3,860,929 | -0.68(-1.12%) |
Jun 15, 2018 | 60.93 | 59.94 | 60.86 | 5,901,163 | +0.91(+1.53%) | |
Jun 14, 2018 | 60.17 | 61.08 | 59.59 | 59.94 | 6,187,585 | +0.35(+0.58%) |
Jun 13, 2018 | 58.33 | 59.65 | 58.25 | 59.60 | 7,429,387 | +1.55(+2.67%) |
Jun 12, 2018 | 57.22 | 58.32 | 57.18 | 58.05 | 4,657,385 | +0.96(+1.68%) |
Jun 11, 2018 | 56.95 | 57.46 | 56.95 | 57.08 | 2,383,358 | +0.19(+0.33%) |
Jun 08, 2018 | 56.98 | 57.10 | 56.46 | 56.90 | 3,083,090 | -0.36(-0.64%) |
Jun 07, 2018 | 57.30 | 57.83 | 56.95 | 57.26 | 4,566,806 | -0.11(-0.20%) |
Jun 06, 2018 | 57.42 | 57.37 | 5,159,408 | +0.80(+1.42%) | ||
Jun 05, 2018 | 56.65 | 57.64 | 56.48 | 56.57 | 12,354,837 | -2.57(-4.34%) |
Jun 04, 2018 | 59.19 | 59.36 | 58.86 | 59.14 | 3,028,834 | +0.16(+0.27%) |
Jun 01, 2018 | 58.52 | 59.03 | 58.46 | 58.98 | 3,349,479 | +0.83(+1.43%) |
May 31, 2018 | 58.86 | 59.01 | 58.02 | 58.15 | 8,593,639 | -0.56(-0.95%) |
May 30, 2018 | 58.50 | 58.91 | 58.21 | 58.71 | 3,401,012 | +0.31(+0.53%) |
May 29, 2018 | 59.47 | 59.51 | 58.09 | 58.40 | 4,867,970 | -1.59(-2.65%) |
May 25, 2018 | 59.99 | 59.99 | 59.99 | 0 | +0.09(+0.16%) | |
May 24, 2018 | 60.08 | 60.25 | 59.48 | 59.89 | 3,508,915 | -0.03(-0.05%) |
May 23, 2018 | 60.10 | 60.52 | 59.32 | 59.92 | 3,799,291 | -0.34(-0.57%) |
May 22, 2018 | 60.11 | 60.56 | 59.95 | 60.27 | 3,022,340 | +0.26(+0.43%) |
May 21, 2018 | 60.20 | 60.69 | 59.83 | 60.01 | 2,431,476 | -0.06(-0.11%) |
May 18, 2018 | 60.14 | 60.23 | 59.47 | 60.07 | 2,835,921 | +0.02(+0.03%) |
May 17, 2018 | 60.72 | 60.76 | 59.82 | 60.05 | 2,892,407 | -0.59(-0.98%) |
May 16, 2018 | 60.48 | 61.15 | 60.32 | 60.65 | 3,152,144 | +0.26(+0.43%) |
May 15, 2018 | 60.18 | 60.53 | 59.89 | 60.39 | 4,042,188 | +0.33(+0.56%) |
May 14, 2018 | 59.29 | 60.39 | 59.08 | 60.05 | 2,755,352 | +0.74(+1.25%) |
May 11, 2018 | 59.31 | 59.71 | 58.85 | 59.31 | 2,744,214 | -0.04(-0.06%) |
May 10, 2018 | 59.28 | 59.83 | 59.26 | 59.35 | 2,435,709 | +0.10(+0.17%) |
May 09, 2018 | 58.83 | 59.26 | 58.57 | 59.25 | 3,496,618 | +0.74(+1.27%) |
May 08, 2018 | 58.58 | 59.28 | 58.32 | 58.51 | 3,874,789 | +0.20(+0.35%) |
May 07, 2018 | 58.96 | 58.96 | 57.98 | 58.30 | 3,584,384 | -0.59(-1.01%) |
May 04, 2018 | 58.37 | 59.11 | 58.00 | 58.89 | 2,405,412 | +0.25(+0.43%) |
May 03, 2018 | 58.35 | 58.68 | 57.69 | 58.64 | 4,514,827 | +0.42(+0.72%) |
May 02, 2018 | 59.52 | 59.69 | 58.07 | 58.23 | 4,126,063 | -1.17(-1.97%) |