Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.70 | 44.79 | 43.94 | 44.18 | 2,375,360 | -0.30(-0.67%) |
Apr 29, 2019 | 44.25 | 44.70 | 43.95 | 44.48 | 1,954,805 | +0.12(+0.27%) |
Apr 26, 2019 | 44.42 | 44.45 | 43.61 | 44.36 | 3,084,938 | -0.35(-0.78%) |
Apr 25, 2019 | 44.54 | 45.02 | 44.06 | 44.71 | 2,114,893 | +0.37(+0.83%) |
Apr 24, 2019 | 45.72 | 45.84 | 44.34 | 44.34 | 4,621,401 | -1.59(-3.46%) |
Apr 23, 2019 | 45.39 | 46.00 | 45.34 | 45.93 | 3,567,914 | +0.58(+1.28%) |
Apr 22, 2019 | 44.75 | 45.38 | 44.65 | 45.35 | 2,331,896 | +0.87(+1.96%) |
Apr 18, 2019 | 44.48 | 44.48 | 44.48 | 0 | +0.16(+0.36%) | |
Apr 17, 2019 | 44.08 | 44.58 | 43.88 | 44.32 | 3,954,125 | +0.38(+0.86%) |
Apr 16, 2019 | 44.14 | 44.25 | 43.64 | 43.94 | 3,069,498 | -0.17(-0.39%) |
Apr 15, 2019 | 44.38 | 44.51 | 44.01 | 44.11 | 2,553,910 | -0.11(-0.25%) |
Apr 12, 2019 | 44.29 | 44.53 | 43.98 | 44.22 | 2,681,047 | +0.34(+0.77%) |
Apr 11, 2019 | 44.16 | 44.35 | 43.87 | 43.88 | 4,688,471 | -0.14(-0.32%) |
Apr 10, 2019 | 44.32 | 44.51 | 44.02 | 44.02 | 3,290,360 | -0.13(-0.29%) |
Apr 09, 2019 | 44.53 | 44.56 | 43.96 | 44.15 | 2,294,719 | -0.62(-1.38%) |
Apr 08, 2019 | 44.56 | 45.28 | 44.41 | 44.77 | 6,508,311 | +0.27(+0.61%) |
Apr 05, 2019 | 43.86 | 44.58 | 43.86 | 44.50 | 2,156,833 | +0.78(+1.78%) |
Apr 04, 2019 | 43.51 | 43.78 | 43.11 | 43.72 | 2,605,187 | +0.20(+0.46%) |
Apr 03, 2019 | 43.90 | 44.15 | 43.33 | 43.52 | 3,129,295 | -0.45(-1.02%) |
Apr 02, 2019 | 44.22 | 44.50 | 43.84 | 43.97 | 2,390,558 | +0.12(+0.27%) |
Apr 01, 2019 | 43.74 | 44.06 | 43.59 | 43.85 | 2,873,273 | +0.54(+1.25%) |
Mar 29, 2019 | 44.01 | 44.17 | 43.18 | 43.31 | 3,221,033 | -0.30(-0.69%) |
Mar 28, 2019 | 43.47 | 43.93 | 43.44 | 43.61 | 3,256,365 | +0.13(+0.30%) |
Mar 27, 2019 | 44.55 | 44.60 | 43.33 | 43.48 | 5,488,251 | -1.08(-2.42%) |
Mar 26, 2019 | 44.09 | 44.85 | 44.09 | 44.56 | 3,187,991 | +0.39(+0.88%) |
Mar 25, 2019 | 44.87 | 45.17 | 44.17 | 44.17 | 2,518,965 | -1.02(-2.26%) |
Mar 22, 2019 | 46.07 | 46.07 | 44.68 | 45.19 | 3,995,416 | -1.04(-2.25%) |
Mar 21, 2019 | 45.85 | 46.50 | 45.85 | 46.23 | 4,673,323 | +0.14(+0.30%) |
Mar 20, 2019 | 45.76 | 46.26 | 45.51 | 46.09 | 3,601,757 | +0.35(+0.77%) |
Mar 19, 2019 | 45.97 | 46.30 | 45.63 | 45.74 | 2,992,419 | +0.08(+0.18%) |
Mar 18, 2019 | 45.13 | 45.79 | 45.00 | 45.66 | 3,268,682 | +0.64(+1.42%) |
Mar 15, 2019 | 45.00 | 45.23 | 44.82 | 45.02 | 13,937,145 | +0.21(+0.47%) |
Mar 14, 2019 | 45.11 | 45.29 | 44.73 | 44.81 | 5,258,944 | +0.13(+0.29%) |
Mar 13, 2019 | 44.61 | 44.92 | 44.51 | 44.68 | 2,472,534 | +0.33(+0.74%) |
Mar 12, 2019 | 44.28 | 44.53 | 44.16 | 44.35 | 4,763,604 | +0.14(+0.32%) |
Mar 11, 2019 | 43.99 | 44.53 | 43.89 | 44.21 | 6,364,294 | +0.51(+1.17%) |
Mar 08, 2019 | 44.13 | 44.21 | 43.44 | 43.70 | 9,710,391 | -1.16(-2.59%) |
Mar 07, 2019 | 45.18 | 45.30 | 44.74 | 44.86 | 2,976,074 | -0.32(-0.71%) |
Mar 06, 2019 | 45.38 | 45.43 | 45.00 | 45.18 | 4,711,055 | -0.25(-0.55%) |
Mar 05, 2019 | 45.18 | 45.57 | 45.08 | 45.43 | 4,671,043 | +0.35(+0.78%) |
Mar 04, 2019 | 45.70 | 45.76 | 44.43 | 45.08 | 6,152,498 | -0.39(-0.86%) |
Mar 01, 2019 | 45.30 | 45.70 | 45.20 | 45.47 | 5,169,616 | +0.11(+0.24%) |
Feb 28, 2019 | 45.56 | 45.67 | 45.02 | 45.36 | 4,694,010 | -0.14(-0.31%) |
Feb 27, 2019 | 45.16 | 45.57 | 44.80 | 45.50 | 4,605,357 | +0.59(+1.31%) |
Feb 26, 2019 | 44.83 | 45.22 | 44.75 | 44.91 | 4,474,462 | +0.12(+0.27%) |
Feb 25, 2019 | 44.90 | 45.18 | 44.76 | 44.79 | 2,192,743 | -0.13(-0.29%) |
Feb 22, 2019 | 45.30 | 45.43 | 44.87 | 44.92 | 2,781,416 | -0.09(-0.20%) |
Feb 21, 2019 | 45.28 | 45.30 | 45.01 | 45.01 | 7,104,616 | -0.23(-0.51%) |
Feb 20, 2019 | 45.45 | 45.50 | 44.83 | 45.24 | 3,358,198 | -0.25(-0.55%) |
Feb 19, 2019 | 45.30 | 45.53 | 44.68 | 45.49 | 4,970,343 | +0.61(+1.36%) |
Feb 15, 2019 | 44.88 | 44.88 | 44.88 | 0 | +1.64(+3.79%) | |
Feb 14, 2019 | 42.88 | 43.58 | 42.75 | 43.24 | 4,167,144 | +0.38(+0.89%) |
Feb 13, 2019 | 43.10 | 43.57 | 42.83 | 42.86 | 2,123,283 | -0.22(-0.51%) |
Feb 12, 2019 | 43.39 | 43.48 | 42.75 | 43.08 | 4,191,820 | +0.09(+0.21%) |
Feb 11, 2019 | 42.70 | 43.08 | 42.47 | 42.99 | 3,465,979 | +0.18(+0.42%) |
Feb 08, 2019 | 43.26 | 43.28 | 42.35 | 42.81 | 7,508,299 | -0.57(-1.31%) |
Feb 07, 2019 | 43.83 | 44.08 | 43.26 | 43.38 | 2,583,289 | -0.38(-0.87%) |
Feb 06, 2019 | 42.65 | 44.10 | 42.37 | 43.76 | 3,741,268 | +0.26(+0.60%) |
Feb 05, 2019 | 43.30 | 43.63 | 43.01 | 43.50 | 2,250,797 | +0.12(+0.28%) |
Feb 04, 2019 | 42.35 | 43.41 | 42.20 | 43.38 | 3,112,836 | +1.01(+2.38%) |
Feb 01, 2019 | 42.51 | 42.61 | 42.04 | 42.37 | 2,845,914 | -0.01(-0.02%) |
Jan 31, 2019 | 42.51 | 42.63 | 42.21 | 42.38 | 3,886,006 | -0.14(-0.33%) |
Jan 30, 2019 | 42.65 | 42.70 | 42.16 | 42.52 | 5,791,852 | +0.02(+0.05%) |
Jan 29, 2019 | 42.41 | 42.83 | 42.28 | 42.50 | 3,087,242 | +0.30(+0.71%) |
Jan 28, 2019 | 41.74 | 42.20 | 41.52 | 42.20 | 2,266,552 | -0.15(-0.35%) |
Jan 25, 2019 | 42.46 | 42.78 | 42.19 | 42.35 | 2,640,616 | +0.05(+0.12%) |
Jan 24, 2019 | 41.50 | 42.34 | 41.25 | 42.30 | 2,531,190 | +0.79(+1.90%) |
Jan 23, 2019 | 42.40 | 42.52 | 41.23 | 41.51 | 2,949,683 | -0.61(-1.45%) |
Jan 22, 2019 | 42.41 | 42.42 | 41.50 | 42.12 | 3,589,109 | -1.16(-2.68%) |
Jan 21, 2019 | 42.55 | 43.28 | 42.22 | 43.28 | 2,101,450 | +0.79(+1.86%) |
Jan 18, 2019 | 41.99 | 42.64 | 41.84 | 42.49 | 3,338,156 | +0.94(+2.26%) |
Jan 17, 2019 | 40.60 | 41.57 | 40.31 | 41.55 | 2,765,571 | +0.78(+1.91%) |
Jan 16, 2019 | 41.34 | 41.37 | 40.41 | 40.77 | 3,378,284 | -0.58(-1.40%) |
Jan 15, 2019 | 40.73 | 41.51 | 40.65 | 41.35 | 2,459,759 | +0.79(+1.95%) |
Jan 14, 2019 | 40.05 | 40.73 | 39.99 | 40.56 | 1,977,756 | +0.21(+0.52%) |
Jan 11, 2019 | 40.48 | 40.64 | 40.21 | 40.35 | 2,355,650 | -0.29(-0.71%) |
Jan 10, 2019 | 40.38 | 40.74 | 40.10 | 40.64 | 3,132,014 | +0.08(+0.20%) |
Jan 09, 2019 | 40.17 | 40.70 | 39.76 | 40.56 | 3,596,218 | +0.86(+2.17%) |
Jan 08, 2019 | 40.00 | 40.53 | 39.51 | 39.70 | 4,041,759 | +0.18(+0.46%) |
Jan 07, 2019 | 39.84 | 39.84 | 38.64 | 39.52 | 5,413,090 | +0.24(+0.61%) |
Jan 04, 2019 | 38.57 | 39.35 | 38.53 | 39.28 | 3,300,648 | +1.21(+3.18%) |
Jan 03, 2019 | 38.36 | 38.45 | 37.80 | 38.07 | 3,056,603 | -0.33(-0.86%) |
Jan 02, 2019 | 37.63 | 38.79 | 37.28 | 38.40 | 13,822,512 | +0.27(+0.71%) |
Dec 31, 2018 | 38.13 | 38.13 | 38.13 | 0 | +0.29(+0.77%) | |
Dec 28, 2018 | 37.70 | 38.49 | 37.69 | 37.84 | 3,843,823 | +0.27(+0.72%) |
Dec 27, 2018 | 36.68 | 37.57 | 36.62 | 37.57 | 4,606,558 | +2.04(+5.74%) |
Dec 24, 2018 | 35.53 | 35.53 | 35.53 | 0 | -0.80(-2.20%) | |
Dec 21, 2018 | 37.16 | 37.34 | 36.12 | 36.33 | 22,437,764 | -0.80(-2.15%) |
Dec 20, 2018 | 38.17 | 38.43 | 36.87 | 37.13 | 6,055,250 | -1.28(-3.33%) |
Dec 19, 2018 | 39.00 | 39.60 | 38.10 | 38.41 | 5,398,782 | -0.57(-1.46%) |
Dec 18, 2018 | 39.12 | 39.56 | 38.55 | 38.98 | 6,244,206 | -0.11(-0.28%) |
Dec 17, 2018 | 39.55 | 39.75 | 38.92 | 39.09 | 2,789,244 | -0.53(-1.34%) |
Dec 14, 2018 | 40.53 | 40.60 | 39.28 | 39.62 | 4,184,981 | -1.34(-3.27%) |
Dec 13, 2018 | 41.37 | 41.65 | 40.67 | 40.96 | 3,109,684 | -0.47(-1.13%) |
Dec 12, 2018 | 41.34 | 41.94 | 41.25 | 41.43 | 3,089,169 | +0.59(+1.44%) |
Dec 11, 2018 | 42.34 | 42.77 | 40.81 | 40.84 | 3,722,483 | -0.91(-2.18%) |
Dec 10, 2018 | 41.32 | 42.08 | 40.66 | 41.75 | 4,829,246 | -0.13(-0.31%) |
Dec 07, 2018 | 41.68 | 43.00 | 41.60 | 41.88 | 6,061,085 | +0.80(+1.95%) |
Dec 06, 2018 | 42.77 | 42.77 | 40.95 | 41.08 | 6,471,676 | -2.94(-6.68%) |
Dec 05, 2018 | 42.82 | 44.09 | 42.80 | 44.02 | 2,119,631 | +1.41(+3.31%) |
Dec 04, 2018 | 42.54 | 43.26 | 42.54 | 42.61 | 3,730,429 | -0.32(-0.75%) |
Dec 03, 2018 | 43.90 | 44.05 | 42.16 | 42.93 | 4,108,547 | +0.09(+0.21%) |
Nov 30, 2018 | 42.92 | 43.30 | 42.75 | 42.84 | 4,121,812 | -0.71(-1.63%) |
Nov 29, 2018 | 43.28 | 43.98 | 43.25 | 43.55 | 2,859,217 | +0.30(+0.69%) |
Nov 28, 2018 | 43.31 | 43.48 | 42.73 | 43.25 | 4,103,774 | -0.04(-0.09%) |
Nov 27, 2018 | 43.10 | 43.60 | 43.08 | 43.29 | 4,132,606 | +0.14(+0.32%) |
Nov 26, 2018 | 43.06 | 43.57 | 42.83 | 43.15 | 4,698,664 | +0.10(+0.23%) |
Nov 23, 2018 | 44.01 | 44.46 | 42.54 | 43.05 | 3,973,240 | -1.84(-4.10%) |
Nov 22, 2018 | 44.81 | 45.08 | 44.41 | 44.89 | 1,157,366 | +0.39(+0.88%) |
Nov 21, 2018 | 43.14 | 44.93 | 43.14 | 44.50 | 5,622,387 | +1.52(+3.54%) |
Nov 20, 2018 | 42.36 | 42.98 | 42.18 | 42.98 | 4,708,787 | -0.20(-0.46%) |
Nov 19, 2018 | 43.40 | 43.65 | 42.69 | 43.18 | 3,677,021 | -0.50(-1.14%) |
Nov 16, 2018 | 44.18 | 44.37 | 43.64 | 43.68 | 2,854,307 | -0.49(-1.11%) |
Nov 15, 2018 | 44.20 | 44.50 | 43.86 | 44.17 | 3,615,760 | -0.09(-0.20%) |
Nov 14, 2018 | 43.48 | 44.50 | 43.48 | 44.26 | 4,100,184 | +1.17(+2.72%) |
Nov 13, 2018 | 44.04 | 44.47 | 42.98 | 43.09 | 3,783,579 | -1.24(-2.80%) |
Nov 12, 2018 | 44.70 | 44.77 | 44.20 | 44.33 | 3,858,392 | -0.08(-0.18%) |
Nov 09, 2018 | 44.26 | 44.87 | 43.88 | 44.41 | 3,606,373 | -0.49(-1.09%) |
Nov 08, 2018 | 45.89 | 45.96 | 44.59 | 44.90 | 5,762,606 | -1.20(-2.60%) |
Nov 07, 2018 | 45.70 | 46.28 | 45.62 | 46.10 | 4,362,891 | +1.03(+2.29%) |
Nov 06, 2018 | 44.87 | 45.24 | 44.65 | 45.07 | 3,013,684 | +0.44(+0.99%) |
Nov 05, 2018 | 44.27 | 44.79 | 44.27 | 44.63 | 5,994,371 | +0.55(+1.25%) |
Nov 02, 2018 | 44.39 | 44.99 | 43.77 | 44.08 | 3,750,613 | +0.02(+0.05%) |
Nov 01, 2018 | 44.49 | 44.98 | 43.36 | 44.06 | 4,945,925 | -0.10(-0.23%) |
Oct 31, 2018 | 44.58 | 44.79 | 43.70 | 44.16 | 8,879,310 | +0.66(+1.52%) |
Oct 30, 2018 | 43.34 | 43.94 | 43.16 | 43.50 | 4,929,650 | +0.01(+0.02%) |
Oct 29, 2018 | 44.91 | 44.91 | 43.12 | 43.49 | 3,626,351 | -0.87(-1.96%) |
Oct 26, 2018 | 43.50 | 44.61 | 43.32 | 44.36 | 4,342,110 | +0.38(+0.86%) |
Oct 25, 2018 | 43.93 | 44.38 | 43.78 | 43.98 | 4,443,195 | +0.54(+1.24%) |
Oct 24, 2018 | 45.33 | 45.35 | 43.41 | 43.44 | 6,166,812 | -1.75(-3.87%) |
Oct 23, 2018 | 45.72 | 45.83 | 44.72 | 45.19 | 5,162,794 | -1.26(-2.71%) |
Oct 22, 2018 | 46.99 | 47.20 | 46.26 | 46.45 | 3,003,316 | -0.40(-0.85%) |
Oct 19, 2018 | 46.61 | 47.05 | 46.48 | 46.85 | 3,263,883 | +0.45(+0.97%) |
Oct 18, 2018 | 46.86 | 47.00 | 46.10 | 46.40 | 4,604,695 | -0.77(-1.63%) |
Oct 17, 2018 | 47.46 | 47.54 | 46.70 | 47.17 | 4,747,721 | -0.49(-1.03%) |
Oct 16, 2018 | 47.96 | 48.01 | 47.30 | 47.66 | 3,277,903 | -0.18(-0.38%) |
Oct 15, 2018 | 48.08 | 48.30 | 47.67 | 47.84 | 3,366,992 | +0.09(+0.19%) |
Oct 12, 2018 | 47.10 | 47.98 | 46.87 | 47.75 | 5,622,924 | +1.39(+3.00%) |
Oct 11, 2018 | 48.20 | 48.65 | 46.23 | 46.36 | 7,130,629 | -2.44(-5.00%) |
Oct 10, 2018 | 50.64 | 50.64 | 48.66 | 48.80 | 4,106,659 | -1.62(-3.21%) |
Oct 09, 2018 | 50.94 | 51.41 | 50.42 | 50.42 | 3,117,728 | -0.26(-0.51%) |
Oct 05, 2018 | 50.68 | 50.68 | 50.68 | 0 | -1.00(-1.93%) | |
Oct 04, 2018 | 51.16 | 51.78 | 50.74 | 51.68 | 4,488,126 | +0.58(+1.14%) |
Oct 03, 2018 | 50.46 | 51.40 | 50.17 | 51.10 | 2,950,078 | +0.67(+1.33%) |
Oct 02, 2018 | 50.93 | 51.00 | 50.15 | 50.43 | 3,377,446 | -0.50(-0.98%) |
Oct 01, 2018 | 50.49 | 50.95 | 50.08 | 50.93 | 3,286,245 | +0.95(+1.90%) |
Sep 28, 2018 | 51.19 | 51.19 | 49.89 | 49.98 | 3,187,413 | -1.29(-2.52%) |
Sep 27, 2018 | 50.81 | 52.06 | 50.81 | 51.27 | 2,348,986 | +0.69(+1.36%) |
Sep 26, 2018 | 50.18 | 51.15 | 50.14 | 50.58 | 3,287,849 | +0.39(+0.78%) |
Sep 25, 2018 | 51.46 | 51.86 | 50.19 | 50.19 | 3,604,551 | -0.96(-1.88%) |
Sep 24, 2018 | 51.00 | 51.50 | 50.60 | 51.15 | 2,065,433 | +0.67(+1.33%) |
Sep 21, 2018 | 50.17 | 50.88 | 50.17 | 50.48 | 6,059,890 | +0.50(+1.00%) |
Sep 20, 2018 | 50.64 | 50.94 | 49.80 | 49.98 | 2,203,419 | -0.61(-1.21%) |
Sep 19, 2018 | 51.38 | 51.43 | 50.59 | 50.59 | 2,968,402 | -0.74(-1.44%) |
Sep 18, 2018 | 49.96 | 51.39 | 49.93 | 51.33 | 2,795,221 | +1.56(+3.13%) |
Sep 17, 2018 | 49.89 | 50.26 | 49.65 | 49.77 | 2,490,744 | -0.05(-0.10%) |
Sep 14, 2018 | 49.87 | 50.48 | 49.75 | 49.82 | 2,545,566 | -0.09(-0.18%) |
Sep 13, 2018 | 50.14 | 50.46 | 49.82 | 49.91 | 2,160,547 | -0.22(-0.44%) |
Sep 12, 2018 | 50.80 | 50.87 | 50.07 | 50.13 | 3,019,634 | -0.50(-0.99%) |
Sep 11, 2018 | 50.06 | 50.78 | 49.66 | 50.63 | 3,227,956 | -0.07(-0.14%) |
Sep 10, 2018 | 51.51 | 51.97 | 50.65 | 50.70 | 2,455,574 | -0.73(-1.42%) |
Sep 07, 2018 | 51.42 | 51.55 | 50.80 | 51.43 | 3,432,414 | -0.23(-0.45%) |
Sep 06, 2018 | 52.51 | 52.83 | 51.53 | 51.66 | 2,042,526 | -1.07(-2.03%) |
Sep 05, 2018 | 52.75 | 52.92 | 51.70 | 52.73 | 2,426,696 | +0.00(+0.00%) |
Sep 04, 2018 | 53.76 | 54.02 | 52.73 | 52.73 | 2,426,846 | -0.99(-1.84%) |
Aug 31, 2018 | 53.72 | 53.72 | 53.72 | 0 | -0.56(-1.03%) | |
Aug 30, 2018 | 54.01 | 54.51 | 53.37 | 54.28 | 2,283,623 | +0.31(+0.57%) |
Aug 29, 2018 | 53.81 | 54.34 | 53.70 | 53.97 | 1,529,500 | +0.35(+0.65%) |
Aug 28, 2018 | 54.26 | 54.43 | 53.60 | 53.62 | 1,445,635 | -0.54(-1.00%) |
Aug 27, 2018 | 53.94 | 54.37 | 53.94 | 54.16 | 1,276,433 | +0.36(+0.67%) |
Aug 24, 2018 | 53.81 | 54.22 | 53.62 | 53.80 | 1,529,746 | +0.16(+0.30%) |
Aug 23, 2018 | 53.20 | 53.75 | 53.06 | 53.64 | 1,944,855 | +0.34(+0.64%) |
Aug 22, 2018 | 52.74 | 53.93 | 52.74 | 53.30 | 2,808,843 | +0.79(+1.50%) |
Aug 21, 2018 | 53.25 | 53.85 | 52.44 | 52.51 | 2,376,926 | -0.59(-1.11%) |
Aug 20, 2018 | 52.72 | 53.17 | 52.61 | 53.10 | 1,657,508 | +0.41(+0.78%) |
Aug 17, 2018 | 52.39 | 52.87 | 52.16 | 52.69 | 1,764,775 | +0.42(+0.80%) |
Aug 16, 2018 | 51.98 | 52.62 | 51.95 | 52.27 | 2,070,702 | +0.71(+1.38%) |
Aug 15, 2018 | 53.35 | 53.53 | 51.49 | 51.56 | 3,051,848 | -2.28(-4.23%) |
Aug 14, 2018 | 53.50 | 53.95 | 53.32 | 53.84 | 1,880,240 | +0.68(+1.28%) |
Aug 13, 2018 | 53.42 | 53.76 | 53.10 | 53.16 | 1,682,389 | -0.24(-0.45%) |
Aug 10, 2018 | 53.55 | 53.57 | 53.10 | 53.40 | 2,014,483 | -0.30(-0.56%) |
Aug 09, 2018 | 53.57 | 54.03 | 53.49 | 53.70 | 1,919,008 | +0.09(+0.17%) |
Aug 08, 2018 | 53.32 | 53.79 | 52.94 | 53.61 | 1,714,237 | +0.23(+0.43%) |
Aug 07, 2018 | 54.34 | 54.84 | 53.31 | 53.38 | 3,430,423 | -0.34(-0.63%) |
Aug 03, 2018 | 53.72 | 53.72 | 53.72 | 0 | +0.09(+0.17%) | |
Aug 02, 2018 | 53.98 | 54.05 | 53.20 | 53.63 | 2,448,903 | -0.66(-1.22%) |
Aug 01, 2018 | 54.47 | 54.52 | 53.85 | 54.29 | 1,976,988 | -0.49(-0.89%) |
Jul 31, 2018 | 54.98 | 55.47 | 54.49 | 54.78 | 3,417,832 | -0.31(-0.56%) |
Jul 30, 2018 | 55.01 | 55.27 | 54.78 | 55.09 | 1,617,664 | +0.28(+0.51%) |
Jul 27, 2018 | 54.22 | 54.95 | 54.02 | 54.81 | 2,787,049 | +0.47(+0.86%) |
Jul 26, 2018 | 53.51 | 54.49 | 52.70 | 54.34 | 3,293,431 | +1.23(+2.32%) |
Jul 25, 2018 | 53.42 | 53.48 | 52.81 | 53.11 | 2,381,370 | -0.42(-0.78%) |
Jul 24, 2018 | 53.88 | 54.83 | 53.43 | 53.53 | 2,663,566 | -0.35(-0.65%) |
Jul 23, 2018 | 54.27 | 54.53 | 53.64 | 53.88 | 2,840,899 | -0.12(-0.22%) |
Jul 20, 2018 | 54.00 | 54.25 | 54.00 | 54.00 | 2,830,825 | -0.11(-0.20%) |
Jul 19, 2018 | 53.51 | 54.30 | 53.39 | 54.11 | 3,150,650 | +0.45(+0.84%) |
Jul 18, 2018 | 53.86 | 54.13 | 53.46 | 53.66 | 2,959,349 | -0.34(-0.63%) |
Jul 17, 2018 | 53.90 | 54.25 | 53.83 | 54.00 | 2,167,053 | -0.17(-0.31%) |
Jul 16, 2018 | 54.67 | 54.93 | 53.75 | 54.17 | 2,533,630 | -1.03(-1.87%) |
Jul 13, 2018 | 55.20 | 2,703,609 | +0.68(+1.25%) | |||
Jul 12, 2018 | 54.20 | 54.73 | 53.97 | 54.52 | 2,794,447 | +0.36(+0.66%) |
Jul 11, 2018 | 54.20 | 54.53 | 53.84 | 54.16 | 3,165,143 | -0.52(-0.95%) |
Jul 10, 2018 | 54.25 | 55.17 | 54.14 | 54.68 | 2,902,431 | +0.67(+1.24%) |
Jul 09, 2018 | 54.11 | 54.13 | 53.61 | 54.01 | 2,165,411 | +0.07(+0.13%) |
Jul 06, 2018 | 53.72 | 54.00 | 53.30 | 53.94 | 2,124,713 | +0.14(+0.26%) |
Jul 05, 2018 | 54.15 | 54.15 | 53.54 | 53.80 | 2,549,421 | -0.26(-0.48%) |
Jul 04, 2018 | 53.26 | 54.20 | 53.16 | 54.06 | 719,123 | +0.76(+1.43%) |
Jul 03, 2018 | 54.31 | 54.40 | 52.90 | 53.30 | 2,489,163 | -0.20(-0.37%) |
Jun 29, 2018 | 53.50 | 53.50 | 53.50 | 0 | +0.57(+1.08%) | |
Jun 28, 2018 | 53.39 | 53.39 | 52.66 | 52.93 | 2,244,439 | -0.40(-0.75%) |
Jun 27, 2018 | 53.52 | 54.39 | 53.20 | 53.33 | 4,031,292 | +0.18(+0.34%) |
Jun 26, 2018 | 51.75 | 53.50 | 51.51 | 53.15 | 5,013,581 | +1.71(+3.32%) |
Jun 25, 2018 | 52.50 | 52.75 | 50.89 | 51.44 | 6,268,058 | -1.91(-3.58%) |
Jun 22, 2018 | 53.02 | 54.12 | 53.02 | 53.35 | 3,295,833 | +1.16(+2.22%) |
Jun 21, 2018 | 52.99 | 52.99 | 52.14 | 52.19 | 2,179,414 | -0.91(-1.71%) |
Jun 20, 2018 | 52.72 | 53.27 | 52.61 | 53.10 | 2,414,274 | +0.61(+1.16%) |
Jun 19, 2018 | 52.07 | 52.65 | 51.77 | 52.49 | 2,411,807 | +0.05(+0.10%) |
Jun 18, 2018 | 51.60 | 52.78 | 51.56 | 52.44 | 2,493,364 | +0.76(+1.47%) |
Jun 15, 2018 | 52.14 | 51.55 | 51.68 | 8,000,321 | -0.46(-0.88%) | |
Jun 14, 2018 | 52.19 | 52.38 | 51.89 | 52.14 | 1,919,157 | +0.28(+0.54%) |
Jun 13, 2018 | 52.28 | 52.62 | 51.82 | 51.86 | 2,472,264 | -0.45(-0.86%) |
Jun 12, 2018 | 53.47 | 53.81 | 52.28 | 52.31 | 3,204,314 | -1.56(-2.90%) |
Jun 11, 2018 | 52.73 | 54.14 | 52.64 | 53.87 | 3,779,900 | +1.14(+2.16%) |
Jun 08, 2018 | 52.50 | 53.12 | 52.28 | 52.73 | 2,310,475 | +0.21(+0.40%) |
Jun 07, 2018 | 51.30 | 52.59 | 51.30 | 52.52 | 2,147,661 | +1.45(+2.84%) |
Jun 06, 2018 | 51.07 | 2,373,961 | +0.26(+0.51%) | |||
Jun 05, 2018 | 51.67 | 51.69 | 50.46 | 50.81 | 3,677,588 | -0.82(-1.59%) |
Jun 04, 2018 | 52.55 | 53.05 | 51.45 | 51.63 | 3,033,419 | -0.85(-1.62%) |
Jun 01, 2018 | 51.41 | 52.56 | 51.23 | 52.48 | 3,410,739 | +0.84(+1.63%) |
May 31, 2018 | 51.49 | 52.10 | 50.78 | 51.64 | 5,012,910 | -0.08(-0.15%) |
May 30, 2018 | 51.02 | 51.84 | 51.02 | 51.72 | 2,908,552 | +1.00(+1.97%) |
May 29, 2018 | 49.76 | 51.03 | 49.76 | 50.72 | 3,068,446 | +0.55(+1.10%) |
May 28, 2018 | 50.25 | 50.51 | 49.44 | 50.17 | 2,413,630 | -0.59(-1.16%) |
May 25, 2018 | 51.39 | 51.45 | 50.49 | 50.76 | 2,907,820 | -1.35(-2.59%) |
May 24, 2018 | 51.85 | 52.41 | 51.67 | 52.11 | 3,385,499 | -0.10(-0.19%) |
May 23, 2018 | 52.26 | 52.74 | 51.85 | 52.21 | 2,673,575 | -0.39(-0.74%) |
May 22, 2018 | 52.78 | 53.39 | 52.43 | 52.60 | 2,120,494 | -0.16(-0.30%) |
May 18, 2018 | 52.76 | 52.76 | 52.76 | 0 | -0.29(-0.55%) | |
May 17, 2018 | 52.45 | 53.43 | 52.40 | 53.05 | 3,382,485 | +0.61(+1.16%) |
May 16, 2018 | 52.00 | 52.61 | 51.91 | 52.44 | 2,502,012 | -0.07(-0.13%) |
May 15, 2018 | 52.71 | 52.89 | 52.18 | 52.51 | 3,005,359 | -0.19(-0.36%) |
May 14, 2018 | 51.25 | 52.81 | 51.20 | 52.70 | 4,251,917 | +1.78(+3.50%) |
May 11, 2018 | 50.48 | 51.40 | 50.40 | 50.92 | 2,948,186 | +0.55(+1.09%) |
May 10, 2018 | 50.18 | 50.53 | 49.85 | 50.37 | 3,429,601 | +0.19(+0.38%) |
May 09, 2018 | 50.00 | 50.34 | 49.71 | 50.18 | 3,511,862 | +0.39(+0.78%) |
May 08, 2018 | 49.02 | 49.92 | 48.48 | 49.79 | 5,172,970 | +0.24(+0.48%) |
May 07, 2018 | 49.54 | 50.09 | 49.48 | 49.55 | 3,818,489 | +0.16(+0.32%) |
May 04, 2018 | 48.76 | 49.52 | 48.66 | 49.39 | 3,307,307 | +0.43(+0.88%) |
May 03, 2018 | 48.96 | 49.14 | 48.45 | 48.96 | 2,736,794 | +0.06(+0.12%) |
May 02, 2018 | 49.12 | 49.57 | 48.60 | 48.90 | 3,419,763 | +0.06(+0.12%) |