Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 53.60 | 53.74 | 53.44 | 53.68 | 37,497,748 | -0.23(-0.43%) |
Nov 29, 2018 | 53.87 | 54.09 | 53.73 | 53.91 | 36,552,028 | -0.27(-0.51%) |
Nov 28, 2018 | 53.50 | 54.23 | 53.26 | 54.19 | 47,474,604 | +0.76(+1.42%) |
Nov 27, 2018 | 53.31 | 53.46 | 53.16 | 53.43 | 44,563,712 | -0.21(-0.38%) |
Nov 26, 2018 | 53.50 | 53.68 | 53.45 | 53.63 | 36,257,004 | +0.80(+1.51%) |
Nov 23, 2018 | 52.73 | 53.01 | 52.73 | 52.84 | 15,594,274 | -0.35(-0.66%) |
Nov 21, 2018 | 53.19 | 53.19 | 53.19 | 0 | +0.74(+1.40%) | |
Nov 20, 2018 | 52.66 | 52.87 | 52.32 | 52.45 | 48,186,532 | -0.92(-1.73%) |
Nov 19, 2018 | 53.81 | 53.84 | 53.24 | 53.37 | 35,558,140 | -0.47(-0.87%) |
Nov 16, 2018 | 53.43 | 53.90 | 53.35 | 53.84 | 35,925,040 | +0.06(+0.11%) |
Nov 15, 2018 | 53.26 | 53.90 | 52.99 | 53.78 | 63,921,456 | +0.17(+0.32%) |
Nov 14, 2018 | 53.95 | 53.99 | 53.31 | 53.61 | 60,226,164 | +0.04(+0.08%) |
Nov 13, 2018 | 53.48 | 53.95 | 53.34 | 53.57 | 43,490,876 | +0.23(+0.43%) |
Nov 12, 2018 | 53.85 | 53.87 | 53.27 | 53.34 | 36,328,924 | -0.89(-1.64%) |
Nov 09, 2018 | 54.23 | 54.32 | 53.97 | 54.23 | 32,251,328 | -0.36(-0.66%) |
Nov 08, 2018 | 54.92 | 55.03 | 54.46 | 54.59 | 36,641,976 | -0.54(-0.98%) |
Nov 07, 2018 | 54.90 | 55.16 | 54.71 | 55.13 | 39,929,124 | +0.73(+1.34%) |
Nov 06, 2018 | 54.19 | 54.44 | 54.14 | 54.40 | 22,185,994 | +0.22(+0.41%) |
Nov 05, 2018 | 54.21 | 54.31 | 54.02 | 54.18 | 26,897,038 | +0.00(+0.00%) |
Nov 02, 2018 | 54.59 | 54.67 | 53.86 | 54.18 | 45,705,544 | +0.08(+0.14%) |
Nov 01, 2018 | 53.88 | 54.11 | 53.67 | 54.10 | 49,999,540 | +0.68(+1.28%) |
Oct 31, 2018 | 53.46 | 53.71 | 53.37 | 53.42 | 57,703,764 | +0.39(+0.74%) |
Oct 30, 2018 | 52.50 | 53.03 | 52.43 | 53.02 | 59,460,756 | +0.63(+1.21%) |
Oct 29, 2018 | 53.11 | 53.22 | 51.97 | 52.39 | 70,947,712 | -0.15(-0.28%) |
Oct 26, 2018 | 52.24 | 52.88 | 51.81 | 52.54 | 84,199,896 | -0.36(-0.68%) |
Oct 25, 2018 | 52.66 | 53.17 | 52.46 | 52.89 | 55,843,584 | +0.66(+1.26%) |
Oct 24, 2018 | 53.45 | 53.48 | 52.20 | 52.24 | 73,598,520 | -1.52(-2.83%) |
Oct 23, 2018 | 53.38 | 53.99 | 53.07 | 53.76 | 63,954,096 | -0.51(-0.95%) |
Oct 22, 2018 | 54.56 | 54.61 | 54.11 | 54.27 | 33,490,268 | -0.24(-0.44%) |
Oct 19, 2018 | 54.49 | 54.82 | 54.47 | 54.51 | 37,328,784 | +0.31(+0.57%) |
Oct 18, 2018 | 54.88 | 54.95 | 54.03 | 54.20 | 56,461,524 | -0.89(-1.61%) |
Oct 17, 2018 | 55.24 | 55.31 | 54.84 | 55.09 | 31,064,312 | -0.32(-0.57%) |
Oct 16, 2018 | 55.19 | 55.52 | 55.10 | 55.41 | 42,047,060 | +0.93(+1.71%) |
Oct 15, 2018 | 54.47 | 54.76 | 54.31 | 54.48 | 38,238,908 | -0.13(-0.23%) |
Oct 12, 2018 | 54.83 | 54.85 | 54.03 | 54.61 | 77,931,152 | +0.20(+0.36%) |
Oct 11, 2018 | 55.02 | 55.20 | 54.04 | 54.41 | 139,468,592 | -0.77(-1.39%) |
Oct 10, 2018 | 56.17 | 56.17 | 55.06 | 55.18 | 74,526,344 | -1.20(-2.12%) |
Oct 09, 2018 | 55.93 | 56.45 | 55.86 | 56.38 | 26,907,016 | -0.15(-0.26%) |
Oct 08, 2018 | 56.18 | 56.54 | 56.05 | 56.52 | 28,614,350 | -0.27(-0.48%) |
Oct 05, 2018 | 57.00 | 57.05 | 56.58 | 56.79 | 32,877,020 | -0.34(-0.60%) |
Oct 04, 2018 | 57.44 | 57.47 | 56.87 | 57.14 | 45,218,644 | -0.68(-1.17%) |
Oct 03, 2018 | 58.02 | 58.05 | 57.76 | 57.81 | 22,652,118 | -0.10(-0.18%) |
Oct 02, 2018 | 57.77 | 57.97 | 57.71 | 57.91 | 21,853,306 | -0.30(-0.51%) |
Oct 01, 2018 | 58.33 | 58.43 | 58.19 | 58.21 | 32,649,532 | +0.07(+0.12%) |
Sep 28, 2018 | 58.09 | 58.39 | 58.02 | 58.15 | 43,650,500 | -0.48(-0.82%) |
Sep 27, 2018 | 58.63 | 58.89 | 58.56 | 58.62 | 25,204,606 | -0.12(-0.20%) |
Sep 26, 2018 | 58.69 | 59.12 | 58.68 | 58.74 | 31,454,104 | +0.03(+0.04%) |
Sep 25, 2018 | 58.88 | 58.92 | 58.70 | 58.72 | 22,945,256 | +0.29(+0.50%) |
Sep 24, 2018 | 58.70 | 58.72 | 58.43 | 58.43 | 23,833,488 | -0.27(-0.45%) |
Sep 21, 2018 | 58.65 | 58.78 | 58.60 | 58.69 | 22,220,590 | +0.03(+0.04%) |
Sep 20, 2018 | 58.56 | 58.74 | 58.40 | 58.67 | 28,794,394 | +0.72(+1.24%) |
Sep 19, 2018 | 57.80 | 58.03 | 57.80 | 57.95 | 17,925,742 | +0.21(+0.36%) |
Sep 18, 2018 | 57.56 | 57.83 | 57.56 | 57.74 | 24,244,146 | +0.60(+1.05%) |
Sep 17, 2018 | 57.38 | 57.48 | 57.14 | 57.15 | 15,995,049 | +0.05(+0.09%) |
Sep 14, 2018 | 57.18 | 57.25 | 56.96 | 57.09 | 24,610,760 | +0.09(+0.15%) |
Sep 13, 2018 | 57.14 | 57.19 | 56.86 | 57.01 | 30,413,096 | +0.42(+0.74%) |
Sep 12, 2018 | 56.41 | 56.73 | 56.37 | 56.59 | 22,652,300 | +0.24(+0.42%) |
Sep 11, 2018 | 56.02 | 56.37 | 55.93 | 56.35 | 20,641,304 | +0.05(+0.09%) |
Sep 10, 2018 | 56.40 | 56.44 | 56.23 | 56.30 | 18,295,728 | +0.34(+0.61%) |
Sep 07, 2018 | 55.87 | 56.12 | 55.79 | 55.96 | 26,881,544 | -0.45(-0.80%) |
Sep 06, 2018 | 56.50 | 56.63 | 56.14 | 56.41 | 29,884,936 | -0.17(-0.30%) |
Sep 05, 2018 | 56.73 | 56.80 | 56.41 | 56.58 | 31,396,722 | -0.52(-0.91%) |
Sep 04, 2018 | 56.87 | 57.11 | 56.80 | 57.10 | 29,587,310 | -0.49(-0.85%) |
Aug 31, 2018 | 57.59 | 57.59 | 57.59 | 0 | -0.46(-0.80%) | |
Aug 30, 2018 | 58.11 | 58.20 | 57.91 | 58.05 | 24,254,856 | -0.56(-0.95%) |
Aug 29, 2018 | 58.29 | 58.62 | 58.23 | 58.61 | 21,173,420 | +0.32(+0.54%) |
Aug 28, 2018 | 58.49 | 58.54 | 58.26 | 58.29 | 23,230,236 | -0.05(-0.09%) |
Aug 27, 2018 | 58.08 | 58.39 | 58.04 | 58.34 | 29,022,378 | +0.77(+1.34%) |
Aug 24, 2018 | 57.50 | 57.69 | 57.41 | 57.57 | 25,510,184 | +0.33(+0.58%) |
Aug 23, 2018 | 57.36 | 57.48 | 57.19 | 57.24 | 25,760,492 | -0.41(-0.71%) |
Aug 22, 2018 | 57.68 | 57.75 | 57.58 | 57.65 | 15,455,205 | +0.22(+0.39%) |
Aug 21, 2018 | 57.44 | 57.61 | 57.29 | 57.43 | 18,323,154 | +0.35(+0.61%) |
Aug 20, 2018 | 56.99 | 57.15 | 56.97 | 57.08 | 18,976,986 | +0.31(+0.54%) |
Aug 17, 2018 | 56.42 | 56.91 | 56.37 | 56.77 | 30,077,712 | +0.33(+0.59%) |
Aug 16, 2018 | 56.41 | 56.64 | 56.38 | 56.44 | 27,241,366 | +0.39(+0.70%) |
Aug 15, 2018 | 56.11 | 56.18 | 55.72 | 56.04 | 48,646,112 | -0.82(-1.44%) |
Aug 14, 2018 | 56.95 | 57.00 | 56.76 | 56.86 | 26,422,384 | -0.01(-0.02%) |
Aug 13, 2018 | 57.00 | 57.11 | 56.74 | 56.87 | 29,019,372 | -0.21(-0.36%) |
Aug 10, 2018 | 57.18 | 57.29 | 56.96 | 57.08 | 33,470,674 | -1.16(-2.00%) |
Aug 09, 2018 | 58.43 | 58.49 | 58.21 | 58.24 | 13,990,397 | -0.17(-0.29%) |
Aug 08, 2018 | 58.39 | 58.52 | 58.26 | 58.41 | 16,151,304 | -0.05(-0.09%) |
Aug 07, 2018 | 58.59 | 58.61 | 58.41 | 58.46 | 20,457,466 | +0.45(+0.78%) |
Aug 06, 2018 | 57.90 | 58.09 | 57.80 | 58.01 | 14,122,708 | -0.25(-0.43%) |
Aug 03, 2018 | 58.00 | 58.28 | 57.97 | 58.26 | 16,576,605 | +0.03(+0.06%) |
Aug 02, 2018 | 57.97 | 58.22 | 57.91 | 58.22 | 28,464,550 | -0.38(-0.66%) |
Aug 01, 2018 | 58.81 | 58.84 | 58.53 | 58.61 | 29,701,466 | -0.30(-0.51%) |
Jul 31, 2018 | 59.04 | 59.10 | 58.80 | 58.91 | 29,334,906 | +0.08(+0.13%) |
Jul 30, 2018 | 59.04 | 59.09 | 58.82 | 58.83 | 20,615,148 | -0.01(-0.01%) |
Jul 27, 2018 | 58.98 | 59.10 | 58.78 | 58.84 | 33,806,500 | +0.11(+0.19%) |
Jul 26, 2018 | 58.77 | 58.88 | 58.67 | 58.73 | 26,904,916 | -0.27(-0.45%) |
Jul 25, 2018 | 58.55 | 59.09 | 58.36 | 58.99 | 34,726,916 | +0.44(+0.74%) |
Jul 24, 2018 | 58.70 | 58.83 | 58.46 | 58.56 | 20,632,930 | +0.34(+0.59%) |
Jul 23, 2018 | 58.21 | 58.27 | 58.10 | 58.21 | 11,918,641 | +0.00(+0.00%) |
Jul 20, 2018 | 58.31 | 57.94 | 58.21 | 33,453,964 | +0.27(+0.47%) | |
Jul 19, 2018 | 57.76 | 58.05 | 57.70 | 57.94 | 30,771,880 | -0.12(-0.21%) |
Jul 18, 2018 | 58.01 | 58.19 | 57.91 | 58.06 | 16,033,878 | +0.01(+0.01%) |
Jul 17, 2018 | 57.80 | 58.12 | 57.76 | 58.05 | 19,837,194 | +0.10(+0.18%) |
Jul 16, 2018 | 57.96 | 58.03 | 57.85 | 57.95 | 18,033,214 | -0.03(-0.04%) |
Jul 13, 2018 | 57.82 | 58.00 | 57.71 | 57.97 | 20,120,062 | +0.18(+0.31%) |
Jul 12, 2018 | 57.66 | 57.85 | 57.56 | 57.80 | 21,995,316 | +0.44(+0.78%) |
Jul 11, 2018 | 57.67 | 57.82 | 57.18 | 57.35 | 35,280,624 | -0.97(-1.67%) |
Jul 10, 2018 | 58.25 | 58.39 | 58.21 | 58.33 | 22,194,982 | -0.03(-0.04%) |
Jul 09, 2018 | 58.26 | 58.37 | 58.11 | 58.35 | 24,183,618 | +0.56(+0.96%) |
Jul 06, 2018 | 57.56 | 57.91 | 57.50 | 57.80 | 19,459,108 | +0.31(+0.54%) |
Jul 05, 2018 | 57.44 | 57.53 | 57.28 | 57.49 | 21,741,050 | +0.56(+0.99%) |
Jul 03, 2018 | 56.92 | 56.92 | 56.92 | 0 | +0.17(+0.30%) | |
Jul 02, 2018 | 56.46 | 56.81 | 56.44 | 56.75 | 45,799,132 | -0.52(-0.91%) |
Jun 29, 2018 | 57.62 | 57.22 | 57.27 | 37,454,520 | +0.32(+0.56%) | |
Jun 28, 2018 | 56.73 | 57.02 | 56.61 | 56.96 | 25,005,268 | +0.21(+0.38%) |
Jun 27, 2018 | 57.33 | 57.56 | 56.72 | 56.74 | 34,630,996 | -0.54(-0.94%) |
Jun 26, 2018 | 57.37 | 57.40 | 57.05 | 57.28 | 27,031,424 | +0.10(+0.18%) |
Jun 25, 2018 | 57.57 | 57.63 | 57.03 | 57.18 | 46,056,808 | -0.80(-1.39%) |
Jun 22, 2018 | 58.11 | 58.27 | 57.86 | 57.98 | 31,619,562 | +0.61(+1.06%) |
Jun 21, 2018 | 57.63 | 57.63 | 57.32 | 57.38 | 27,821,446 | -0.41(-0.71%) |
Jun 20, 2018 | 57.97 | 58.01 | 57.64 | 57.79 | 45,237,088 | +0.04(+0.07%) |
Jun 19, 2018 | 57.79 | 57.35 | 57.74 | 35,544,020 | -0.54(-0.92%) | |
Jun 18, 2018 | 58.05 | 58.30 | 57.98 | 58.28 | 36,704,156 | -0.42(-0.71%) |
Jun 15, 2018 | 58.73 | 58.47 | 58.70 | 37,485,336 | -0.30(-0.51%) | |
Jun 14, 2018 | 59.13 | 59.30 | 58.97 | 59.00 | 28,738,740 | -0.13(-0.21%) |
Jun 13, 2018 | 59.24 | 59.29 | 58.89 | 59.13 | 24,430,932 | +0.08(+0.14%) |
Jun 12, 2018 | 59.30 | 59.34 | 58.99 | 59.04 | 27,077,846 | -0.38(-0.64%) |
Jun 11, 2018 | 59.26 | 59.56 | 59.21 | 59.42 | 31,178,672 | +0.38(+0.64%) |
Jun 08, 2018 | 58.93 | 59.12 | 58.77 | 59.04 | 27,674,160 | +0.07(+0.11%) |
Jun 07, 2018 | 59.36 | 59.38 | 58.87 | 58.98 | 30,978,258 | -0.34(-0.57%) |
Jun 06, 2018 | 59.31 | 58.85 | 59.31 | 30,344,324 | +0.53(+0.90%) | |
Jun 05, 2018 | 58.88 | 58.91 | 58.63 | 58.78 | 19,844,852 | -0.09(-0.16%) |
Jun 04, 2018 | 59.08 | 59.15 | 58.85 | 58.88 | 22,135,530 | +0.18(+0.30%) |
Jun 01, 2018 | 58.63 | 58.72 | 58.40 | 58.70 | 46,785,884 | +0.50(+0.86%) |
May 31, 2018 | 58.39 | 58.45 | 57.96 | 58.20 | 57,232,720 | -0.37(-0.63%) |
May 30, 2018 | 58.18 | 58.61 | 58.02 | 58.56 | 30,447,312 | +0.88(+1.53%) |
May 29, 2018 | 57.98 | 58.17 | 57.47 | 57.68 | 67,984,592 | -1.20(-2.04%) |
May 25, 2018 | 58.88 | 58.88 | 58.88 | 0 | -0.39(-0.65%) | |
May 24, 2018 | 59.35 | 59.38 | 58.88 | 59.27 | 25,689,926 | -0.18(-0.31%) |
May 23, 2018 | 59.35 | 59.47 | 59.17 | 59.45 | 27,824,698 | -0.66(-1.10%) |
May 22, 2018 | 60.28 | 60.32 | 60.05 | 60.12 | 15,381,110 | -0.08(-0.13%) |
May 21, 2018 | 60.12 | 60.19 | 60.04 | 60.19 | 16,029,547 | +0.38(+0.63%) |
May 18, 2018 | 59.86 | 59.91 | 59.73 | 59.81 | 26,015,740 | -0.22(-0.36%) |
May 17, 2018 | 59.97 | 60.13 | 59.86 | 60.03 | 19,308,296 | +0.09(+0.15%) |
May 16, 2018 | 59.80 | 59.98 | 59.73 | 59.94 | 16,407,142 | +0.08(+0.14%) |
May 15, 2018 | 59.77 | 59.97 | 59.62 | 59.86 | 21,859,092 | -0.44(-0.72%) |
May 14, 2018 | 60.40 | 60.46 | 60.22 | 60.29 | 21,215,400 | +0.11(+0.18%) |
May 11, 2018 | 60.21 | 60.30 | 60.11 | 60.18 | 22,757,872 | +0.16(+0.27%) |
May 10, 2018 | 59.82 | 60.02 | 59.71 | 60.02 | 21,593,642 | +0.39(+0.65%) |
May 09, 2018 | 59.41 | 59.71 | 59.36 | 59.64 | 18,381,574 | +0.14(+0.24%) |
May 08, 2018 | 59.28 | 59.50 | 59.17 | 59.50 | 14,787,718 | +0.01(+0.01%) |
May 07, 2018 | 59.44 | 59.64 | 59.38 | 59.49 | 9,746,011 | +0.01(+0.01%) |
May 04, 2018 | 58.84 | 59.54 | 58.81 | 59.48 | 20,299,946 | +0.21(+0.35%) |
May 03, 2018 | 59.19 | 59.34 | 58.74 | 59.27 | 23,677,172 | +0.18(+0.31%) |
May 02, 2018 | 59.41 | 59.49 | 59.04 | 59.08 | 19,568,654 | -0.03(-0.04%) |
May 01, 2018 | 59.25 | 59.30 | 58.84 | 59.11 | 20,640,306 | -0.21(-0.35%) |
Apr 30, 2018 | 59.45 | 59.65 | 59.28 | 59.32 | 26,096,856 | -0.19(-0.32%) |
Apr 27, 2018 | 59.44 | 59.58 | 59.28 | 59.51 | 18,359,472 | +0.06(+0.10%) |
Apr 26, 2018 | 59.45 | 59.55 | 59.30 | 59.45 | 28,260,118 | +0.29(+0.50%) |
Apr 25, 2018 | 59.04 | 59.24 | 58.86 | 59.16 | 21,800,272 | -0.10(-0.17%) |
Apr 24, 2018 | 59.61 | 59.69 | 59.08 | 59.26 | 26,251,622 | -0.24(-0.41%) |
Apr 23, 2018 | 59.53 | 59.60 | 59.34 | 59.50 | 21,102,912 | -0.08(-0.13%) |
Apr 20, 2018 | 59.61 | 59.66 | 59.46 | 59.58 | 32,897,686 | -0.23(-0.38%) |
Apr 19, 2018 | 59.97 | 60.05 | 59.63 | 59.81 | 23,855,220 | -0.23(-0.38%) |
Apr 18, 2018 | 59.97 | 60.12 | 59.91 | 60.03 | 20,314,842 | +0.31(+0.52%) |
Apr 17, 2018 | 59.56 | 59.84 | 59.50 | 59.72 | 20,923,558 | +0.27(+0.45%) |
Apr 16, 2018 | 59.51 | 59.54 | 59.32 | 59.45 | 18,696,468 | +0.09(+0.16%) |
Apr 13, 2018 | 59.50 | 59.51 | 59.16 | 59.36 | 17,310,024 | +0.06(+0.10%) |
Apr 12, 2018 | 59.15 | 59.39 | 59.12 | 59.30 | 21,480,380 | +0.23(+0.38%) |
Apr 11, 2018 | 59.18 | 59.42 | 59.03 | 59.08 | 25,161,242 | -0.23(-0.38%) |
Apr 10, 2018 | 59.26 | 59.44 | 59.13 | 59.30 | 24,862,666 | +0.63(+1.07%) |
Apr 09, 2018 | 58.76 | 59.07 | 58.58 | 58.67 | 22,060,230 | +0.48(+0.82%) |
Apr 06, 2018 | 58.54 | 58.74 | 58.00 | 58.20 | 29,812,662 | -0.39(-0.66%) |
Apr 05, 2018 | 58.47 | 58.74 | 58.44 | 58.58 | 26,968,674 | +0.39(+0.66%) |
Apr 04, 2018 | 57.32 | 58.22 | 57.29 | 58.20 | 31,055,176 | +0.20(+0.35%) |
Apr 03, 2018 | 57.94 | 58.08 | 57.64 | 57.99 | 36,269,048 | +0.37(+0.64%) |
Apr 02, 2018 | 58.20 | 58.34 | 57.23 | 57.63 | 62,443,720 | -0.80(-1.38%) |
Mar 29, 2018 | 58.43 | 58.43 | 58.43 | 0 | +0.53(+0.91%) | |
Mar 28, 2018 | 57.93 | 58.33 | 57.68 | 57.90 | 42,617,980 | +0.34(+0.58%) |
Mar 27, 2018 | 58.28 | 58.33 | 57.35 | 57.57 | 43,519,876 | -0.43(-0.74%) |
Mar 26, 2018 | 57.84 | 58.04 | 57.27 | 57.99 | 37,300,956 | +1.02(+1.80%) |
Mar 23, 2018 | 57.71 | 57.82 | 56.95 | 56.97 | 53,643,624 | -0.64(-1.11%) |
Mar 22, 2018 | 58.10 | 58.23 | 57.59 | 57.61 | 50,185,496 | -1.09(-1.86%) |
Mar 21, 2018 | 58.51 | 58.93 | 58.46 | 58.70 | 20,844,476 | +0.09(+0.16%) |
Mar 20, 2018 | 58.55 | 58.73 | 58.47 | 58.61 | 24,540,718 | -0.01(-0.01%) |
Mar 19, 2018 | 58.88 | 58.88 | 58.30 | 58.62 | 28,811,050 | -0.48(-0.81%) |
Mar 16, 2018 | 59.03 | 59.25 | 59.01 | 59.09 | 19,223,468 | -0.04(-0.07%) |
Mar 15, 2018 | 59.17 | 59.41 | 59.03 | 59.13 | 25,892,470 | -0.03(-0.06%) |
Mar 14, 2018 | 59.48 | 59.51 | 59.01 | 59.17 | 16,302,513 | +0.14(+0.24%) |
Mar 13, 2018 | 59.62 | 59.66 | 58.92 | 59.03 | 22,822,658 | -0.39(-0.66%) |
Mar 12, 2018 | 59.42 | 59.55 | 59.29 | 59.42 | 15,265,859 | +0.07(+0.11%) |
Mar 09, 2018 | 59.06 | 59.36 | 58.96 | 59.35 | 20,654,284 | +0.38(+0.64%) |
Mar 08, 2018 | 59.02 | 59.11 | 58.78 | 58.98 | 17,748,590 | +0.13(+0.21%) |
Mar 07, 2018 | 58.88 | 58.41 | 58.85 | 17,282,724 | -0.02(-0.03%) | |
Mar 06, 2018 | 58.99 | 59.03 | 58.71 | 58.87 | 25,039,352 | +0.34(+0.59%) |
Mar 05, 2018 | 57.78 | 58.56 | 57.77 | 58.52 | 22,620,420 | +0.31(+0.53%) |
Mar 02, 2018 | 57.73 | 58.23 | 57.50 | 58.21 | 42,348,964 | +0.28(+0.48%) |
Mar 01, 2018 | 58.45 | 58.73 | 57.65 | 57.94 | 61,154,752 | -0.99(-1.68%) |
Feb 28, 2018 | 59.57 | 59.60 | 58.84 | 58.93 | 37,734,552 | -0.56(-0.94%) |
Feb 27, 2018 | 60.01 | 60.07 | 59.45 | 59.49 | 26,771,444 | -0.90(-1.49%) |
Feb 26, 2018 | 60.07 | 60.40 | 59.86 | 60.38 | 25,051,658 | +0.56(+0.94%) |
Feb 23, 2018 | 59.57 | 59.90 | 59.45 | 59.82 | 36,131,752 | +0.47(+0.79%) |
Feb 22, 2018 | 59.35 | 24,311,986 | +0.31(+0.53%) | |||
Feb 21, 2018 | 59.50 | 59.87 | 59.02 | 59.04 | 36,070,652 | -0.29(-0.48%) |
Feb 20, 2018 | 59.44 | 59.71 | 59.19 | 59.33 | 30,155,326 | -0.56(-0.94%) |
Feb 16, 2018 | 59.89 | 59.89 | 59.89 | 0 | +0.27(+0.45%) | |
Feb 15, 2018 | 59.59 | 59.71 | 59.12 | 59.62 | 37,016,716 | +0.37(+0.62%) |
Feb 14, 2018 | 57.87 | 59.29 | 57.84 | 59.25 | 37,535,204 | +1.03(+1.77%) |
Feb 13, 2018 | 57.94 | 58.28 | 57.92 | 58.22 | 24,492,018 | -0.18(-0.30%) |
Feb 12, 2018 | 57.94 | 58.51 | 57.76 | 58.40 | 44,751,072 | +0.88(+1.53%) |
Feb 09, 2018 | 57.65 | 57.83 | 56.09 | 57.52 | 80,456,008 | +0.24(+0.42%) |
Feb 08, 2018 | 58.84 | 58.87 | 57.26 | 57.27 | 70,625,680 | -1.53(-2.61%) |
Feb 07, 2018 | 58.91 | 59.42 | 58.69 | 58.81 | 52,961,608 | -0.63(-1.06%) |
Feb 06, 2018 | 58.21 | 59.59 | 58.08 | 59.44 | 100,531,936 | +0.66(+1.12%) |
Feb 05, 2018 | 60.07 | 60.33 | 58.12 | 58.78 | 71,064,240 | -2.06(-3.38%) |
Feb 02, 2018 | 61.49 | 61.49 | 60.77 | 60.84 | 43,635,232 | -1.26(-2.03%) |
Feb 01, 2018 | 61.82 | 62.21 | 61.79 | 62.10 | 36,820,724 | +0.18(+0.28%) |
Jan 31, 2018 | 62.21 | 62.24 | 61.81 | 61.92 | 46,390,016 | -0.08(-0.14%) |
Jan 30, 2018 | 62.32 | 62.35 | 61.93 | 62.00 | 135,931,696 | -0.52(-0.83%) |
Jan 29, 2018 | 62.60 | 62.66 | 62.40 | 62.52 | 32,086,976 | -0.58(-0.92%) |
Jan 26, 2018 | 62.87 | 63.12 | 62.83 | 63.10 | 22,887,632 | +0.55(+0.88%) |
Jan 25, 2018 | 63.04 | 63.07 | 62.43 | 62.55 | 27,753,118 | -0.24(-0.39%) |
Jan 24, 2018 | 63.03 | 63.08 | 62.58 | 62.79 | 29,078,244 | +0.11(+0.17%) |
Jan 23, 2018 | 62.56 | 62.72 | 62.48 | 62.68 | 18,574,074 | +0.20(+0.32%) |
Jan 22, 2018 | 62.21 | 62.51 | 62.18 | 62.48 | 17,879,004 | +0.32(+0.51%) |
Jan 19, 2018 | 62.13 | 62.17 | 61.94 | 62.16 | 23,400,524 | +0.34(+0.56%) |
Jan 18, 2018 | 61.73 | 61.89 | 61.63 | 61.82 | 22,770,846 | -0.08(-0.12%) |
Jan 17, 2018 | 61.74 | 62.12 | 61.60 | 61.89 | 25,549,214 | +0.32(+0.52%) |
Jan 16, 2018 | 61.81 | 61.92 | 61.50 | 61.58 | 29,357,390 | -0.06(-0.10%) |
Jan 12, 2018 | 61.63 | 61.63 | 61.63 | 0 | +0.61(+1.00%) | |
Jan 11, 2018 | 60.77 | 61.03 | 60.72 | 61.02 | 20,647,934 | +0.42(+0.69%) |
Jan 10, 2018 | 60.73 | 60.75 | 60.56 | 60.60 | 21,607,216 | -0.12(-0.19%) |
Jan 09, 2018 | 60.66 | 60.74 | 60.48 | 60.72 | 22,823,646 | +0.07(+0.11%) |
Jan 08, 2018 | 60.59 | 60.67 | 60.53 | 60.65 | 25,918,024 | -0.02(-0.03%) |
Jan 05, 2018 | 60.50 | 60.71 | 60.43 | 60.67 | 20,849,838 | +0.34(+0.56%) |
Jan 04, 2018 | 60.26 | 60.43 | 60.22 | 60.33 | 28,590,076 | +0.65(+1.10%) |
Jan 03, 2018 | 59.45 | 59.75 | 59.41 | 59.68 | 39,812,424 | +0.29(+0.48%) |
Jan 02, 2018 | 59.14 | 59.41 | 59.05 | 59.39 | 31,637,242 | +0.44(+0.74%) |
Dec 29, 2017 | 58.96 | 58.96 | 58.96 | 0 | +0.04(+0.07%) | |
Dec 28, 2017 | 59.03 | 59.08 | 58.89 | 58.92 | 24,555,596 | +0.03(+0.06%) |
Dec 27, 2017 | 58.86 | 58.98 | 58.78 | 58.88 | 23,654,226 | +0.11(+0.19%) |
Dec 26, 2017 | 58.68 | 58.84 | 58.63 | 58.77 | 19,074,422 | -0.02(-0.03%) |
Dec 22, 2017 | 58.62 | 58.80 | 58.58 | 58.79 | 22,380,096 | +0.15(+0.26%) |
Dec 21, 2017 | 58.51 | 58.79 | 58.49 | 58.64 | 26,867,642 | +0.21(+0.36%) |
Dec 20, 2017 | 58.59 | 58.62 | 58.38 | 58.43 | 22,335,402 | -0.10(-0.17%) |
Dec 19, 2017 | 58.66 | 58.68 | 58.44 | 58.53 | 44,569,100 | -0.22(-0.37%) |
Dec 18, 2017 | 58.68 | 58.88 | 58.66 | 58.75 | 46,276,588 | +0.69(+1.19%) |
Dec 15, 2017 | 58.02 | 58.14 | 57.88 | 58.06 | 39,658,284 | -0.02(-0.03%) |
Dec 14, 2017 | 58.36 | 58.38 | 58.04 | 58.08 | 33,051,234 | -0.32(-0.55%) |
Dec 13, 2017 | 58.27 | 58.51 | 58.22 | 58.40 | 31,238,536 | +0.22(+0.39%) |
Dec 12, 2017 | 58.17 | 58.22 | 58.01 | 58.17 | 19,902,906 | +0.07(+0.13%) |
Dec 11, 2017 | 58.07 | 58.12 | 57.99 | 58.10 | 24,149,884 | +0.15(+0.26%) |
Dec 08, 2017 | 57.91 | 57.98 | 57.78 | 57.95 | 23,026,910 | +0.31(+0.53%) |
Dec 07, 2017 | 57.70 | 57.78 | 57.48 | 57.64 | 20,446,918 | +0.15(+0.26%) |
Dec 06, 2017 | 57.53 | 57.61 | 57.40 | 57.49 | 15,042,409 | -0.12(-0.20%) |
Dec 05, 2017 | 57.64 | 57.87 | 57.60 | 57.61 | 19,106,302 | -0.12(-0.22%) |
Dec 04, 2017 | 57.79 | 58.08 | 57.73 | 57.73 | 23,326,628 | -0.21(-0.36%) |