Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.82 | 62.35 | 60.54 | 61.98 | 3,222,899 | +1.28(+2.11%) |
Apr 29, 2019 | 61.82 | 61.99 | 60.63 | 60.70 | 1,351,357 | -1.29(-2.08%) |
Apr 26, 2019 | 61.86 | 62.24 | 61.36 | 61.99 | 1,175,150 | +0.66(+1.07%) |
Apr 25, 2019 | 60.93 | 61.43 | 60.66 | 61.33 | 1,530,640 | +0.26(+0.42%) |
Apr 24, 2019 | 60.83 | 61.28 | 60.40 | 61.08 | 1,908,197 | +0.62(+1.02%) |
Apr 23, 2019 | 60.09 | 60.72 | 59.68 | 60.46 | 1,728,238 | +0.78(+1.31%) |
Apr 22, 2019 | 60.66 | 60.85 | 59.20 | 59.68 | 2,393,789 | -1.23(-2.02%) |
Apr 18, 2019 | 60.30 | 61.09 | 59.94 | 60.91 | 1,556,446 | +0.81(+1.36%) |
Apr 17, 2019 | 61.46 | 61.49 | 59.74 | 60.09 | 2,078,902 | -1.22(-1.99%) |
Apr 16, 2019 | 63.49 | 63.62 | 61.12 | 61.32 | 2,377,397 | -2.26(-3.56%) |
Apr 15, 2019 | 63.62 | 63.71 | 63.24 | 63.58 | 1,290,443 | -0.02(-0.03%) |
Apr 12, 2019 | 63.05 | 63.60 | 62.61 | 63.60 | 1,608,151 | -0.04(-0.07%) |
Apr 11, 2019 | 63.47 | 63.99 | 63.26 | 63.64 | 2,094,306 | +0.00(+0.00%) |
Apr 10, 2019 | 63.37 | 63.71 | 63.16 | 63.64 | 1,836,446 | +0.61(+0.96%) |
Apr 09, 2019 | 63.07 | 63.18 | 62.82 | 63.03 | 1,917,479 | +0.03(+0.05%) |
Apr 08, 2019 | 63.99 | 64.14 | 62.97 | 63.00 | 2,300,987 | -0.82(-1.29%) |
Apr 05, 2019 | 63.37 | 63.89 | 63.24 | 63.82 | 2,053,537 | +0.15(+0.24%) |
Apr 04, 2019 | 64.21 | 64.21 | 63.31 | 63.67 | 1,514,439 | -0.58(-0.91%) |
Apr 03, 2019 | 64.40 | 64.70 | 63.84 | 64.25 | 1,769,980 | -0.32(-0.49%) |
Apr 02, 2019 | 64.24 | 64.62 | 63.41 | 64.57 | 2,753,153 | +0.48(+0.75%) |
Apr 01, 2019 | 64.59 | 64.59 | 63.31 | 64.09 | 2,695,048 | -0.45(-0.70%) |
Mar 29, 2019 | 65.29 | 65.33 | 64.39 | 64.54 | 3,214,378 | -0.81(-1.25%) |
Mar 28, 2019 | 65.15 | 65.37 | 64.73 | 65.35 | 2,339,837 | +0.42(+0.65%) |
Mar 27, 2019 | 65.34 | 65.61 | 64.76 | 64.93 | 2,433,060 | -0.54(-0.83%) |
Mar 26, 2019 | 65.52 | 65.60 | 65.10 | 65.47 | 1,859,816 | +0.27(+0.41%) |
Mar 25, 2019 | 64.80 | 65.52 | 64.45 | 65.20 | 2,334,026 | +0.48(+0.75%) |
Mar 22, 2019 | 64.68 | 66.04 | 64.68 | 64.72 | 3,482,885 | +0.12(+0.19%) |
Mar 21, 2019 | 62.76 | 64.59 | 62.61 | 64.59 | 3,780,424 | +1.80(+2.87%) |
Mar 20, 2019 | 62.75 | 63.14 | 61.93 | 62.79 | 2,525,216 | +0.19(+0.31%) |
Mar 19, 2019 | 62.96 | 63.12 | 62.40 | 62.60 | 3,071,558 | -0.42(-0.66%) |
Mar 18, 2019 | 64.39 | 64.49 | 62.66 | 63.01 | 3,436,250 | -1.26(-1.97%) |
Mar 15, 2019 | 64.87 | 65.07 | 64.07 | 64.28 | 6,161,694 | -0.49(-0.76%) |
Mar 14, 2019 | 64.41 | 64.78 | 64.24 | 64.77 | 2,665,073 | +0.42(+0.65%) |
Mar 13, 2019 | 64.07 | 64.53 | 64.04 | 64.35 | 2,618,185 | +0.43(+0.68%) |
Mar 12, 2019 | 63.70 | 64.16 | 63.63 | 63.92 | 2,682,280 | +0.32(+0.51%) |
Mar 11, 2019 | 62.52 | 63.61 | 62.52 | 63.60 | 2,626,929 | +1.25(+2.00%) |
Mar 08, 2019 | 62.46 | 63.05 | 61.83 | 62.35 | 2,700,212 | -0.11(-0.17%) |
Mar 07, 2019 | 62.10 | 62.78 | 62.05 | 62.46 | 3,232,005 | +0.65(+1.05%) |
Mar 06, 2019 | 62.26 | 62.40 | 61.67 | 61.81 | 2,102,528 | -0.45(-0.72%) |
Mar 05, 2019 | 61.95 | 62.66 | 61.95 | 62.26 | 2,999,760 | +0.25(+0.40%) |
Mar 04, 2019 | 61.75 | 62.14 | 61.13 | 62.01 | 2,656,208 | +0.46(+0.74%) |
Mar 01, 2019 | 61.92 | 61.96 | 60.39 | 61.55 | 3,691,749 | -0.25(-0.40%) |
Feb 28, 2019 | 61.96 | 63.03 | 61.65 | 61.80 | 6,854,333 | -0.19(-0.31%) |
Feb 27, 2019 | 61.56 | 62.07 | 60.80 | 61.99 | 2,840,908 | -0.01(-0.01%) |
Feb 26, 2019 | 62.26 | 62.51 | 61.62 | 62.00 | 2,416,661 | +0.12(+0.20%) |
Feb 25, 2019 | 63.02 | 63.02 | 61.69 | 61.87 | 3,933,454 | -0.86(-1.38%) |
Feb 22, 2019 | 62.16 | 63.12 | 61.97 | 62.74 | 3,238,307 | +0.83(+1.34%) |
Feb 21, 2019 | 62.21 | 62.46 | 61.66 | 61.91 | 7,108,596 | -0.37(-0.59%) |
Feb 20, 2019 | 62.91 | 63.14 | 61.73 | 62.27 | 3,566,968 | -0.83(-1.32%) |
Feb 19, 2019 | 63.87 | 63.91 | 63.03 | 63.10 | 2,618,659 | -0.70(-1.10%) |
Feb 15, 2019 | 63.88 | 63.95 | 63.43 | 63.80 | 3,536,975 | +0.12(+0.18%) |
Feb 14, 2019 | 63.84 | 64.04 | 63.31 | 63.69 | 1,836,334 | -0.07(-0.12%) |
Feb 13, 2019 | 62.73 | 63.84 | 62.44 | 63.76 | 2,363,992 | +0.75(+1.19%) |
Feb 12, 2019 | 63.61 | 63.93 | 62.77 | 63.01 | 3,320,521 | -0.64(-1.01%) |
Feb 11, 2019 | 63.62 | 63.85 | 63.23 | 63.65 | 2,701,373 | +0.18(+0.29%) |
Feb 08, 2019 | 62.91 | 63.50 | 62.69 | 63.47 | 2,114,254 | +0.13(+0.21%) |
Feb 07, 2019 | 63.00 | 63.42 | 62.66 | 63.34 | 3,487,298 | +0.25(+0.39%) |
Feb 06, 2019 | 63.58 | 63.84 | 62.82 | 63.10 | 2,228,405 | -0.58(-0.92%) |
Feb 05, 2019 | 63.42 | 63.74 | 62.78 | 63.68 | 2,541,708 | +0.25(+0.40%) |
Feb 04, 2019 | 62.57 | 63.42 | 62.13 | 63.42 | 2,643,430 | +0.69(+1.10%) |
Feb 01, 2019 | 63.76 | 63.90 | 61.85 | 62.73 | 2,760,779 | -0.97(-1.52%) |
Jan 31, 2019 | 62.84 | 64.04 | 62.22 | 63.70 | 5,203,107 | +0.73(+1.16%) |
Jan 30, 2019 | 62.35 | 63.31 | 62.16 | 62.97 | 3,886,555 | +0.50(+0.80%) |
Jan 29, 2019 | 62.15 | 62.48 | 61.68 | 62.47 | 2,596,634 | +0.44(+0.70%) |
Jan 28, 2019 | 61.51 | 62.09 | 61.39 | 62.03 | 3,258,829 | +0.43(+0.69%) |
Jan 25, 2019 | 61.26 | 61.66 | 60.97 | 61.61 | 2,358,389 | +0.52(+0.85%) |
Jan 24, 2019 | 61.06 | 61.25 | 60.43 | 61.09 | 1,767,419 | +0.12(+0.19%) |
Jan 23, 2019 | 60.22 | 61.00 | 59.97 | 60.97 | 1,984,028 | +0.62(+1.04%) |
Jan 22, 2019 | 60.08 | 60.67 | 59.82 | 60.35 | 2,153,964 | +0.30(+0.51%) |
Jan 18, 2019 | 59.77 | 60.19 | 59.54 | 60.05 | 2,337,710 | +0.27(+0.45%) |
Jan 17, 2019 | 59.48 | 60.19 | 59.38 | 59.77 | 2,004,877 | +0.10(+0.17%) |
Jan 16, 2019 | 59.10 | 60.11 | 59.10 | 59.68 | 1,708,046 | +0.16(+0.28%) |
Jan 15, 2019 | 58.63 | 59.71 | 58.52 | 59.51 | 1,605,438 | +1.00(+1.71%) |
Jan 14, 2019 | 58.63 | 58.82 | 58.27 | 58.51 | 1,711,830 | -0.24(-0.41%) |
Jan 11, 2019 | 58.52 | 58.81 | 58.32 | 58.75 | 2,499,007 | +0.18(+0.31%) |
Jan 10, 2019 | 57.14 | 58.66 | 57.10 | 58.57 | 3,026,928 | +1.28(+2.24%) |
Jan 09, 2019 | 57.95 | 57.95 | 56.83 | 57.28 | 2,325,060 | -0.52(-0.90%) |
Jan 08, 2019 | 57.05 | 58.01 | 56.92 | 57.80 | 2,182,278 | +1.00(+1.77%) |
Jan 07, 2019 | 56.30 | 57.31 | 56.13 | 56.80 | 1,999,551 | +0.67(+1.19%) |
Jan 04, 2019 | 56.68 | 56.93 | 55.93 | 56.13 | 3,251,725 | -0.21(-0.36%) |
Jan 03, 2019 | 55.46 | 56.86 | 55.33 | 56.34 | 2,882,473 | +1.02(+1.84%) |
Jan 02, 2019 | 56.55 | 56.66 | 54.93 | 55.32 | 2,831,879 | -1.74(-3.05%) |
Dec 31, 2018 | 57.22 | 57.22 | 55.98 | 57.06 | 1,729,379 | +0.03(+0.06%) |
Dec 28, 2018 | 57.38 | 57.82 | 56.30 | 57.03 | 2,137,366 | +0.08(+0.14%) |
Dec 27, 2018 | 56.60 | 57.06 | 55.32 | 56.95 | 2,384,813 | +0.14(+0.25%) |
Dec 26, 2018 | 54.83 | 56.81 | 54.21 | 56.81 | 2,232,301 | +2.19(+4.00%) |
Dec 24, 2018 | 57.71 | 57.95 | 54.53 | 54.62 | 1,373,213 | -3.26(-5.64%) |
Dec 21, 2018 | 58.44 | 59.89 | 57.88 | 57.88 | 6,822,517 | -0.60(-1.03%) |
Dec 20, 2018 | 58.53 | 59.12 | 58.06 | 58.48 | 3,175,653 | +0.02(+0.03%) |
Dec 19, 2018 | 58.96 | 59.44 | 58.22 | 58.47 | 3,032,417 | -0.22(-0.38%) |
Dec 18, 2018 | 58.37 | 59.11 | 58.15 | 58.69 | 2,983,007 | +0.55(+0.95%) |
Dec 17, 2018 | 59.62 | 60.37 | 57.86 | 58.14 | 3,897,738 | -1.33(-2.24%) |
Dec 14, 2018 | 59.09 | 59.53 | 58.93 | 59.47 | 2,015,602 | +0.03(+0.06%) |
Dec 13, 2018 | 59.16 | 59.98 | 59.15 | 59.44 | 2,114,609 | +0.48(+0.81%) |
Dec 12, 2018 | 60.44 | 60.66 | 58.85 | 58.96 | 2,717,441 | -1.09(-1.82%) |
Dec 11, 2018 | 60.18 | 60.71 | 59.96 | 60.05 | 5,963,139 | +0.03(+0.05%) |
Dec 10, 2018 | 60.60 | 60.77 | 59.44 | 60.02 | 2,685,683 | -0.59(-0.98%) |
Dec 07, 2018 | 61.29 | 61.29 | 60.00 | 60.61 | 3,852,757 | -0.81(-1.33%) |
Dec 06, 2018 | 59.24 | 61.45 | 59.12 | 61.43 | 4,038,496 | +2.13(+3.59%) |
Dec 04, 2018 | 59.70 | 60.74 | 59.15 | 59.30 | 3,866,746 | -0.43(-0.72%) |
Dec 03, 2018 | 59.46 | 59.73 | 58.75 | 59.72 | 2,574,145 | +0.26(+0.44%) |
Nov 30, 2018 | 58.94 | 59.47 | 58.37 | 59.46 | 3,995,078 | +0.74(+1.26%) |
Nov 29, 2018 | 58.52 | 58.93 | 58.33 | 58.72 | 2,166,106 | +0.07(+0.11%) |
Nov 28, 2018 | 58.02 | 58.66 | 57.35 | 58.66 | 2,630,783 | +0.50(+0.86%) |
Nov 27, 2018 | 57.52 | 58.37 | 57.03 | 58.15 | 1,990,611 | +0.67(+1.17%) |
Nov 26, 2018 | 57.72 | 57.76 | 56.89 | 57.48 | 1,799,888 | +0.11(+0.19%) |
Nov 23, 2018 | 57.09 | 57.71 | 56.69 | 57.37 | 712,820 | +0.23(+0.40%) |
Nov 21, 2018 | 57.14 | 57.14 | 57.14 | 0 | -0.64(-1.11%) | |
Nov 20, 2018 | 57.67 | 58.59 | 57.67 | 57.78 | 3,048,129 | -0.02(-0.03%) |
Nov 19, 2018 | 57.92 | 58.36 | 57.56 | 57.80 | 1,717,387 | -0.02(-0.03%) |
Nov 16, 2018 | 57.33 | 57.88 | 56.88 | 57.82 | 2,440,375 | +0.69(+1.21%) |
Nov 15, 2018 | 57.41 | 57.60 | 56.57 | 57.13 | 1,740,598 | -0.50(-0.87%) |
Nov 14, 2018 | 57.44 | 57.87 | 57.18 | 57.63 | 1,959,821 | +0.43(+0.75%) |
Nov 13, 2018 | 57.46 | 57.81 | 56.87 | 57.20 | 1,811,609 | -0.24(-0.42%) |
Nov 12, 2018 | 57.11 | 57.91 | 57.09 | 57.44 | 2,106,988 | +0.32(+0.56%) |
Nov 09, 2018 | 56.48 | 57.32 | 56.18 | 57.12 | 2,595,590 | +0.74(+1.31%) |
Nov 08, 2018 | 56.07 | 56.44 | 55.57 | 56.38 | 1,385,504 | +0.29(+0.51%) |
Nov 07, 2018 | 56.16 | 56.42 | 55.63 | 56.09 | 2,681,913 | -0.02(-0.03%) |
Nov 06, 2018 | 55.00 | 56.14 | 54.47 | 56.11 | 3,896,655 | +1.09(+1.98%) |
Nov 05, 2018 | 53.73 | 55.29 | 53.49 | 55.02 | 2,146,442 | +1.56(+2.92%) |
Nov 02, 2018 | 54.62 | 54.62 | 52.30 | 53.46 | 2,661,086 | -1.33(-2.43%) |
Nov 01, 2018 | 54.05 | 54.96 | 53.37 | 54.79 | 2,972,262 | +1.16(+2.16%) |
Oct 31, 2018 | 54.95 | 55.53 | 53.59 | 53.63 | 5,023,597 | -2.78(-4.92%) |
Oct 30, 2018 | 53.76 | 56.70 | 53.56 | 56.41 | 5,255,912 | +2.85(+5.32%) |
Oct 29, 2018 | 53.28 | 53.70 | 53.10 | 53.56 | 1,961,598 | +0.67(+1.27%) |
Oct 26, 2018 | 53.51 | 54.21 | 52.60 | 52.88 | 2,897,247 | -0.92(-1.70%) |
Oct 25, 2018 | 53.28 | 54.05 | 52.87 | 53.80 | 2,580,744 | +0.40(+0.74%) |
Oct 24, 2018 | 52.19 | 53.79 | 51.98 | 53.40 | 2,905,386 | +1.31(+2.51%) |
Oct 23, 2018 | 51.41 | 52.55 | 51.41 | 52.10 | 2,198,329 | +0.68(+1.33%) |
Oct 22, 2018 | 52.48 | 52.84 | 51.35 | 51.42 | 4,386,429 | -0.92(-1.75%) |
Oct 19, 2018 | 51.55 | 52.42 | 51.32 | 52.33 | 2,053,992 | +0.82(+1.59%) |
Oct 18, 2018 | 51.50 | 51.93 | 51.32 | 51.51 | 1,614,907 | +0.06(+0.11%) |
Oct 17, 2018 | 51.21 | 51.72 | 51.07 | 51.46 | 1,625,023 | +0.22(+0.43%) |
Oct 16, 2018 | 50.30 | 51.57 | 49.96 | 51.24 | 2,805,430 | +0.99(+1.97%) |
Oct 15, 2018 | 49.97 | 50.86 | 49.97 | 50.25 | 2,379,326 | +0.24(+0.49%) |
Oct 12, 2018 | 50.45 | 50.45 | 49.46 | 50.00 | 3,033,498 | -0.11(-0.21%) |
Oct 11, 2018 | 51.98 | 51.98 | 50.04 | 50.11 | 3,345,594 | -1.81(-3.49%) |
Oct 10, 2018 | 51.86 | 52.49 | 51.70 | 51.92 | 2,832,328 | -0.02(-0.03%) |
Oct 09, 2018 | 51.28 | 51.96 | 50.91 | 51.93 | 2,570,762 | +0.63(+1.23%) |
Oct 08, 2018 | 50.60 | 51.72 | 50.60 | 51.30 | 2,428,963 | +0.78(+1.54%) |
Oct 05, 2018 | 50.51 | 51.05 | 50.40 | 50.52 | 2,059,166 | +0.02(+0.05%) |
Oct 04, 2018 | 49.87 | 50.64 | 49.67 | 50.50 | 3,131,027 | +0.25(+0.50%) |
Oct 03, 2018 | 51.10 | 51.34 | 49.90 | 50.25 | 2,632,143 | -0.90(-1.76%) |
Oct 02, 2018 | 51.55 | 51.73 | 51.14 | 51.15 | 1,749,116 | -0.24(-0.46%) |
Oct 01, 2018 | 52.03 | 52.14 | 51.37 | 51.38 | 1,958,929 | -0.83(-1.59%) |
Sep 28, 2018 | 51.22 | 52.24 | 51.14 | 52.21 | 2,513,255 | +1.03(+2.01%) |
Sep 27, 2018 | 51.31 | 51.76 | 51.16 | 51.18 | 1,606,254 | +0.07(+0.14%) |
Sep 26, 2018 | 52.32 | 52.42 | 51.07 | 51.11 | 2,495,479 | -1.29(-2.46%) |
Sep 25, 2018 | 52.07 | 52.82 | 51.95 | 52.40 | 3,002,640 | +0.48(+0.92%) |
Sep 24, 2018 | 53.08 | 53.16 | 51.60 | 51.92 | 2,716,616 | -1.25(-2.35%) |
Sep 21, 2018 | 52.79 | 53.30 | 52.66 | 53.17 | 4,541,870 | -0.06(-0.11%) |
Sep 20, 2018 | 53.10 | 53.33 | 52.58 | 53.23 | 3,037,405 | +0.06(+0.12%) |
Sep 19, 2018 | 53.97 | 53.97 | 53.06 | 53.16 | 3,344,451 | -0.77(-1.43%) |
Sep 18, 2018 | 54.27 | 54.38 | 53.62 | 53.93 | 2,178,038 | -0.30(-0.55%) |
Sep 17, 2018 | 53.88 | 54.35 | 53.55 | 54.23 | 2,723,461 | +0.32(+0.60%) |
Sep 14, 2018 | 54.35 | 54.35 | 53.27 | 53.91 | 2,190,490 | -0.60(-1.10%) |
Sep 13, 2018 | 54.38 | 54.65 | 54.02 | 54.51 | 2,330,428 | +0.39(+0.72%) |
Sep 12, 2018 | 54.27 | 54.48 | 54.07 | 54.12 | 1,476,064 | -0.15(-0.27%) |
Sep 11, 2018 | 54.05 | 54.42 | 53.81 | 54.26 | 1,342,743 | -0.01(-0.01%) |
Sep 10, 2018 | 54.35 | 54.67 | 54.13 | 54.27 | 2,229,050 | +0.38(+0.71%) |
Sep 07, 2018 | 54.30 | 54.40 | 53.80 | 53.89 | 1,639,449 | -0.87(-1.59%) |
Sep 06, 2018 | 54.65 | 54.95 | 54.51 | 54.76 | 2,150,855 | +0.15(+0.28%) |
Sep 05, 2018 | 53.56 | 54.80 | 53.23 | 54.61 | 2,338,805 | +0.84(+1.57%) |
Sep 04, 2018 | 54.02 | 54.36 | 53.53 | 53.76 | 3,481,353 | -0.39(-0.72%) |
Aug 31, 2018 | 54.15 | 54.15 | 54.15 | 0 | +0.11(+0.20%) | |
Aug 30, 2018 | 54.26 | 54.31 | 53.92 | 54.05 | 1,763,755 | -0.08(-0.15%) |
Aug 29, 2018 | 54.30 | 54.40 | 54.13 | 54.13 | 1,944,207 | -0.11(-0.19%) |
Aug 28, 2018 | 53.45 | 54.25 | 53.29 | 54.23 | 1,820,484 | +0.73(+1.37%) |
Aug 27, 2018 | 53.53 | 53.57 | 53.04 | 53.50 | 2,013,626 | -0.02(-0.05%) |
Aug 24, 2018 | 53.31 | 53.62 | 52.78 | 53.53 | 1,523,031 | +0.02(+0.05%) |
Aug 23, 2018 | 53.87 | 53.92 | 53.42 | 53.50 | 2,216,948 | -0.28(-0.53%) |
Aug 22, 2018 | 53.94 | 54.03 | 53.51 | 53.79 | 1,631,084 | -0.11(-0.20%) |
Aug 21, 2018 | 54.06 | 54.13 | 53.54 | 53.89 | 2,450,483 | -0.19(-0.36%) |
Aug 20, 2018 | 54.37 | 54.67 | 53.92 | 54.09 | 4,731,476 | -0.06(-0.10%) |
Aug 17, 2018 | 53.44 | 54.16 | 53.31 | 54.14 | 2,847,970 | +0.83(+1.55%) |
Aug 16, 2018 | 52.76 | 53.46 | 52.50 | 53.31 | 2,401,183 | +0.28(+0.52%) |
Aug 15, 2018 | 51.98 | 53.26 | 51.98 | 53.04 | 2,663,780 | +1.10(+2.13%) |
Aug 14, 2018 | 51.46 | 52.30 | 51.42 | 51.93 | 2,245,946 | +0.51(+0.99%) |
Aug 13, 2018 | 51.13 | 51.45 | 50.75 | 51.42 | 1,790,446 | +0.17(+0.33%) |
Aug 10, 2018 | 51.44 | 51.79 | 51.06 | 51.25 | 2,381,439 | -0.26(-0.50%) |
Aug 09, 2018 | 51.63 | 51.90 | 51.43 | 51.51 | 3,036,996 | -0.02(-0.05%) |
Aug 08, 2018 | 51.75 | 52.08 | 51.37 | 51.54 | 2,008,777 | -0.28(-0.53%) |
Aug 07, 2018 | 51.34 | 51.86 | 51.20 | 51.81 | 2,650,944 | +0.37(+0.71%) |
Aug 06, 2018 | 51.57 | 51.82 | 51.07 | 51.45 | 1,823,204 | -0.06(-0.11%) |
Aug 03, 2018 | 50.68 | 51.82 | 50.58 | 51.50 | 2,659,110 | +0.92(+1.82%) |
Aug 02, 2018 | 50.42 | 50.65 | 50.05 | 50.58 | 2,857,510 | +0.17(+0.33%) |
Aug 01, 2018 | 49.89 | 50.52 | 49.29 | 50.42 | 2,482,939 | +0.29(+0.57%) |
Jul 31, 2018 | 49.64 | 50.44 | 49.50 | 50.13 | 4,783,326 | +0.72(+1.46%) |
Jul 30, 2018 | 49.47 | 49.49 | 48.64 | 49.41 | 2,669,534 | -0.09(-0.18%) |
Jul 27, 2018 | 49.86 | 51.35 | 48.94 | 49.49 | 4,233,622 | -2.00(-3.89%) |
Jul 26, 2018 | 51.38 | 51.69 | 51.04 | 51.50 | 2,267,407 | +0.27(+0.53%) |
Jul 25, 2018 | 50.78 | 51.58 | 50.68 | 51.22 | 2,024,153 | +0.58(+1.15%) |
Jul 24, 2018 | 50.97 | 50.97 | 50.02 | 50.64 | 4,199,018 | -0.39(-0.77%) |
Jul 23, 2018 | 50.76 | 51.25 | 50.53 | 51.03 | 4,162,704 | +0.19(+0.38%) |
Jul 20, 2018 | 50.29 | 50.92 | 49.98 | 50.84 | 3,028,144 | +0.58(+1.15%) |
Jul 19, 2018 | 49.45 | 50.46 | 49.32 | 50.26 | 1,755,757 | +0.78(+1.57%) |
Jul 18, 2018 | 49.68 | 49.95 | 49.10 | 49.49 | 1,497,783 | -0.27(-0.55%) |
Jul 17, 2018 | 50.35 | 50.37 | 49.65 | 49.76 | 2,048,184 | -0.36(-0.72%) |
Jul 16, 2018 | 50.14 | 50.30 | 49.44 | 50.12 | 1,829,555 | -0.07(-0.14%) |
Jul 13, 2018 | 50.75 | 50.86 | 49.97 | 50.19 | 1,464,153 | -0.38(-0.76%) |
Jul 12, 2018 | 50.67 | 50.75 | 50.32 | 50.58 | 1,097,873 | +0.06(+0.11%) |
Jul 11, 2018 | 50.66 | 50.90 | 50.33 | 50.52 | 1,413,795 | -0.13(-0.25%) |
Jul 10, 2018 | 50.70 | 50.97 | 50.38 | 50.65 | 2,152,052 | +0.02(+0.05%) |
Jul 09, 2018 | 51.54 | 51.58 | 50.20 | 50.62 | 2,343,240 | -0.94(-1.83%) |
Jul 06, 2018 | 51.19 | 51.62 | 51.12 | 51.57 | 2,556,936 | +0.46(+0.89%) |
Jul 05, 2018 | 50.29 | 51.19 | 49.74 | 51.11 | 2,478,033 | +0.74(+1.48%) |
Jul 03, 2018 | 50.37 | 50.37 | 50.37 | 0 | +0.66(+1.32%) | |
Jul 02, 2018 | 50.06 | 50.34 | 48.94 | 49.71 | 3,285,135 | -0.49(-0.97%) |
Jun 29, 2018 | 50.46 | 49.43 | 50.20 | 3,740,755 | +0.26(+0.53%) | |
Jun 28, 2018 | 48.06 | 50.81 | 48.06 | 49.94 | 4,750,179 | +1.96(+4.09%) |
Jun 27, 2018 | 47.78 | 48.21 | 47.44 | 47.97 | 2,187,294 | +0.38(+0.79%) |
Jun 26, 2018 | 47.71 | 47.96 | 47.44 | 47.60 | 2,715,519 | +0.11(+0.24%) |
Jun 25, 2018 | 47.30 | 47.72 | 46.71 | 47.48 | 2,143,603 | +0.20(+0.42%) |
Jun 22, 2018 | 47.08 | 47.41 | 46.76 | 47.28 | 2,608,898 | +0.20(+0.43%) |
Jun 21, 2018 | 46.83 | 47.23 | 46.47 | 47.08 | 1,969,070 | +0.34(+0.72%) |
Jun 20, 2018 | 45.76 | 46.84 | 45.67 | 46.75 | 1,752,753 | +0.94(+2.05%) |
Jun 19, 2018 | 45.60 | 46.38 | 45.57 | 45.81 | 2,324,161 | +0.17(+0.37%) |
Jun 18, 2018 | 45.96 | 46.25 | 45.32 | 45.64 | 1,713,471 | -0.40(-0.87%) |
Jun 15, 2018 | 46.49 | 45.96 | 46.04 | 3,606,593 | -0.11(-0.24%) | |
Jun 14, 2018 | 45.64 | 46.40 | 45.64 | 46.16 | 2,043,514 | +0.65(+1.43%) |
Jun 13, 2018 | 46.64 | 46.96 | 45.48 | 45.51 | 2,950,386 | -1.19(-2.54%) |
Jun 12, 2018 | 46.45 | 46.92 | 46.37 | 46.69 | 2,939,378 | +0.01(+0.02%) |
Jun 11, 2018 | 46.44 | 46.76 | 46.18 | 46.68 | 1,633,981 | +0.25(+0.53%) |
Jun 08, 2018 | 46.27 | 46.49 | 46.05 | 46.44 | 1,221,127 | +0.32(+0.69%) |
Jun 07, 2018 | 46.06 | 46.40 | 45.76 | 46.12 | 2,002,511 | +0.05(+0.10%) |
Jun 06, 2018 | 45.53 | 46.07 | 1,720,106 | +0.10(+0.21%) | ||
Jun 05, 2018 | 46.43 | 46.60 | 45.96 | 45.97 | 2,545,295 | -0.29(-0.62%) |
Jun 04, 2018 | 46.57 | 46.71 | 45.90 | 46.26 | 2,049,294 | -0.20(-0.43%) |
Jun 01, 2018 | 46.08 | 46.78 | 46.08 | 46.46 | 1,840,145 | +0.30(+0.64%) |
May 31, 2018 | 45.95 | 46.24 | 45.79 | 46.16 | 2,704,474 | +0.09(+0.19%) |
May 30, 2018 | 45.55 | 46.28 | 45.23 | 46.08 | 2,015,557 | +0.41(+0.89%) |
May 29, 2018 | 45.48 | 45.89 | 45.23 | 45.67 | 2,483,824 | +0.13(+0.28%) |
May 25, 2018 | 45.54 | 45.54 | 45.54 | 0 | +0.50(+1.10%) | |
May 24, 2018 | 45.49 | 45.55 | 44.70 | 45.04 | 2,169,251 | -0.42(-0.93%) |
May 23, 2018 | 44.77 | 45.62 | 44.72 | 45.47 | 3,200,536 | +0.88(+1.98%) |
May 22, 2018 | 44.19 | 44.89 | 43.68 | 44.59 | 2,567,079 | +0.40(+0.91%) |
May 21, 2018 | 43.95 | 44.41 | 43.05 | 44.19 | 2,325,717 | +0.73(+1.68%) |
May 18, 2018 | 42.86 | 43.86 | 42.86 | 43.46 | 5,524,330 | +0.27(+0.63%) |
May 17, 2018 | 43.90 | 43.90 | 43.06 | 43.18 | 2,293,872 | -0.73(-1.66%) |
May 16, 2018 | 44.12 | 44.24 | 43.71 | 43.91 | 2,674,463 | +0.00(+0.00%) |
May 15, 2018 | 44.12 | 44.44 | 43.75 | 43.91 | 3,539,344 | -0.54(-1.21%) |
May 14, 2018 | 44.87 | 44.90 | 44.16 | 44.45 | 2,254,920 | -0.59(-1.32%) |
May 11, 2018 | 45.00 | 45.24 | 44.66 | 45.04 | 2,155,220 | +0.09(+0.20%) |
May 10, 2018 | 44.57 | 44.95 | 44.49 | 44.95 | 1,713,302 | +0.61(+1.37%) |
May 09, 2018 | 43.94 | 44.41 | 43.71 | 44.35 | 2,612,364 | +0.19(+0.44%) |
May 08, 2018 | 44.44 | 44.46 | 43.89 | 44.15 | 3,656,120 | -0.46(-1.02%) |
May 07, 2018 | 44.35 | 44.65 | 44.12 | 44.61 | 3,111,610 | +0.32(+0.72%) |
May 04, 2018 | 43.69 | 44.37 | 43.67 | 44.29 | 2,986,638 | +0.54(+1.24%) |
May 03, 2018 | 43.47 | 44.14 | 43.14 | 43.75 | 3,000,206 | +0.35(+0.80%) |
May 02, 2018 | 43.05 | 43.53 | 42.26 | 43.40 | 5,137,656 | +0.15(+0.35%) |