Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.58 | 54.88 | 54.53 | 54.82 | 39,645,148 | -0.50(-0.91%) |
May 30, 2019 | 55.17 | 55.33 | 55.11 | 55.32 | 33,392,726 | +0.21(+0.38%) |
May 29, 2019 | 55.06 | 55.12 | 54.85 | 55.11 | 33,953,144 | -0.35(-0.64%) |
May 28, 2019 | 55.97 | 56.06 | 55.45 | 55.47 | 34,802,916 | -0.54(-0.97%) |
May 24, 2019 | 56.00 | 56.02 | 55.80 | 56.01 | 25,031,590 | +0.66(+1.19%) |
May 23, 2019 | 55.34 | 55.48 | 55.18 | 55.35 | 33,663,644 | -0.57(-1.02%) |
May 22, 2019 | 55.87 | 56.05 | 55.86 | 55.92 | 26,390,516 | -0.22(-0.40%) |
May 21, 2019 | 56.08 | 56.23 | 55.94 | 56.15 | 24,101,334 | +0.37(+0.67%) |
May 20, 2019 | 55.78 | 55.97 | 55.64 | 55.78 | 32,284,678 | -0.22(-0.40%) |
May 17, 2019 | 56.03 | 56.29 | 55.96 | 56.00 | 41,134,328 | -0.37(-0.66%) |
May 16, 2019 | 56.13 | 56.56 | 56.12 | 56.37 | 31,706,172 | +0.45(+0.80%) |
May 15, 2019 | 55.32 | 56.02 | 55.29 | 55.92 | 45,169,236 | +0.20(+0.36%) |
May 14, 2019 | 55.57 | 55.87 | 55.51 | 55.73 | 37,257,312 | +0.55(+1.00%) |
May 13, 2019 | 55.45 | 55.53 | 55.09 | 55.17 | 48,867,076 | -1.31(-2.33%) |
May 10, 2019 | 56.06 | 56.50 | 55.74 | 56.49 | 40,442,476 | +0.42(+0.74%) |
May 09, 2019 | 55.72 | 56.13 | 55.54 | 56.07 | 33,530,272 | -0.26(-0.46%) |
May 08, 2019 | 56.45 | 56.54 | 56.17 | 56.33 | 35,886,012 | +0.07(+0.12%) |
May 07, 2019 | 56.75 | 56.80 | 56.08 | 56.26 | 35,461,676 | -1.00(-1.75%) |
May 06, 2019 | 56.65 | 57.34 | 56.63 | 57.26 | 28,498,776 | -0.66(-1.13%) |
May 03, 2019 | 57.58 | 57.92 | 57.54 | 57.92 | 25,579,912 | +0.61(+1.07%) |
May 02, 2019 | 57.45 | 57.47 | 57.16 | 57.31 | 24,427,242 | -0.09(-0.15%) |
May 01, 2019 | 57.81 | 57.91 | 57.35 | 57.39 | 29,921,084 | -0.33(-0.57%) |
Apr 30, 2019 | 57.67 | 57.82 | 57.48 | 57.72 | 42,383,064 | +0.03(+0.06%) |
Apr 29, 2019 | 57.48 | 57.71 | 57.43 | 57.69 | 19,653,000 | +0.23(+0.41%) |
Apr 26, 2019 | 57.33 | 57.46 | 57.24 | 57.45 | 20,477,648 | +0.23(+0.41%) |
Apr 25, 2019 | 57.08 | 57.24 | 57.03 | 57.22 | 18,528,426 | -0.04(-0.08%) |
Apr 24, 2019 | 57.36 | 57.41 | 57.16 | 57.26 | 30,553,396 | -0.40(-0.69%) |
Apr 23, 2019 | 57.45 | 57.69 | 57.41 | 57.66 | 20,518,926 | +0.11(+0.20%) |
Apr 22, 2019 | 57.46 | 57.64 | 57.43 | 57.55 | 24,677,112 | -0.10(-0.16%) |
Apr 18, 2019 | 57.68 | 57.71 | 57.51 | 57.65 | 25,205,998 | -0.03(-0.06%) |
Apr 17, 2019 | 57.80 | 57.82 | 57.58 | 57.68 | 27,225,350 | +0.16(+0.29%) |
Apr 16, 2019 | 57.70 | 57.71 | 57.47 | 57.52 | 23,082,682 | +0.04(+0.08%) |
Apr 15, 2019 | 57.49 | 57.51 | 57.36 | 57.47 | 13,425,348 | +0.03(+0.05%) |
Apr 12, 2019 | 57.43 | 57.47 | 57.32 | 57.45 | 36,440,444 | +0.40(+0.70%) |
Apr 11, 2019 | 57.11 | 57.18 | 56.94 | 57.05 | 18,862,988 | -0.12(-0.21%) |
Apr 10, 2019 | 57.03 | 57.19 | 56.96 | 57.17 | 29,248,476 | +0.22(+0.38%) |
Apr 09, 2019 | 57.11 | 57.12 | 56.93 | 56.95 | 19,748,100 | -0.36(-0.63%) |
Apr 08, 2019 | 57.27 | 57.32 | 57.14 | 57.32 | 24,824,506 | +0.03(+0.06%) |
Apr 05, 2019 | 57.09 | 57.28 | 57.09 | 57.28 | 32,185,586 | +0.15(+0.26%) |
Apr 04, 2019 | 57.06 | 57.17 | 57.03 | 57.14 | 27,272,180 | -0.12(-0.21%) |
Apr 03, 2019 | 57.21 | 57.39 | 57.14 | 57.26 | 29,459,374 | +0.44(+0.78%) |
Apr 02, 2019 | 56.72 | 56.84 | 56.57 | 56.82 | 21,059,876 | +0.02(+0.03%) |
Apr 01, 2019 | 56.62 | 56.82 | 56.54 | 56.80 | 38,430,224 | +0.72(+1.28%) |
Mar 29, 2019 | 56.09 | 56.11 | 55.83 | 56.08 | 27,091,070 | +0.23(+0.42%) |
Mar 28, 2019 | 55.88 | 55.95 | 55.65 | 55.85 | 19,119,228 | -0.14(-0.25%) |
Mar 27, 2019 | 56.11 | 56.18 | 55.60 | 55.99 | 25,180,940 | +0.03(+0.05%) |
Mar 26, 2019 | 56.09 | 56.15 | 55.86 | 55.96 | 42,485,408 | +0.28(+0.50%) |
Mar 25, 2019 | 55.56 | 55.73 | 55.42 | 55.68 | 30,889,170 | +0.08(+0.14%) |
Mar 22, 2019 | 56.07 | 56.16 | 55.58 | 55.60 | 41,860,648 | -1.09(-1.92%) |
Mar 21, 2019 | 56.35 | 56.75 | 56.34 | 56.69 | 40,116,896 | -0.03(-0.06%) |
Mar 20, 2019 | 56.49 | 56.99 | 56.30 | 56.73 | 38,323,676 | +0.03(+0.05%) |
Mar 19, 2019 | 56.93 | 56.96 | 56.58 | 56.70 | 37,119,492 | +0.11(+0.20%) |
Mar 18, 2019 | 56.49 | 56.62 | 56.39 | 56.59 | 32,076,306 | +0.20(+0.35%) |
Mar 15, 2019 | 56.18 | 56.41 | 56.14 | 56.39 | 51,203,196 | +0.61(+1.08%) |
Mar 14, 2019 | 55.76 | 55.90 | 55.67 | 55.79 | 24,127,434 | -0.01(-0.02%) |
Mar 13, 2019 | 55.53 | 55.85 | 55.52 | 55.79 | 20,651,788 | +0.48(+0.86%) |
Mar 12, 2019 | 55.33 | 55.43 | 55.25 | 55.32 | 36,500,268 | -0.03(-0.06%) |
Mar 11, 2019 | 54.91 | 55.37 | 54.91 | 55.35 | 18,741,880 | +0.48(+0.87%) |
Mar 08, 2019 | 54.53 | 54.88 | 54.52 | 54.88 | 24,782,120 | +0.01(+0.02%) |
Mar 07, 2019 | 55.34 | 55.40 | 54.86 | 54.87 | 34,055,752 | -0.71(-1.28%) |
Mar 06, 2019 | 55.81 | 55.83 | 55.55 | 55.58 | 16,261,278 | -0.14(-0.25%) |
Mar 05, 2019 | 55.65 | 55.86 | 55.57 | 55.72 | 25,808,666 | +0.05(+0.09%) |
Mar 04, 2019 | 55.92 | 55.95 | 55.44 | 55.67 | 25,739,788 | -0.21(-0.37%) |
Mar 01, 2019 | 55.89 | 55.99 | 55.67 | 55.87 | 30,292,304 | +0.30(+0.54%) |
Feb 28, 2019 | 55.60 | 55.73 | 55.51 | 55.57 | 31,944,912 | -0.08(-0.14%) |
Feb 27, 2019 | 55.77 | 55.84 | 55.59 | 55.65 | 23,054,132 | -0.22(-0.40%) |
Feb 26, 2019 | 55.70 | 56.00 | 55.67 | 55.87 | 26,885,586 | +0.27(+0.48%) |
Feb 25, 2019 | 55.79 | 55.84 | 55.58 | 55.60 | 24,529,344 | +0.16(+0.30%) |
Feb 22, 2019 | 55.42 | 55.57 | 55.35 | 55.44 | 22,730,620 | +0.18(+0.33%) |
Feb 21, 2019 | 55.33 | 55.37 | 55.12 | 55.26 | 22,795,290 | -0.11(-0.20%) |
Feb 20, 2019 | 55.28 | 55.60 | 55.28 | 55.37 | 32,190,520 | +0.16(+0.28%) |
Feb 19, 2019 | 54.83 | 55.31 | 54.83 | 55.22 | 22,121,192 | +0.21(+0.38%) |
Feb 15, 2019 | 54.77 | 55.01 | 54.22 | 55.01 | 34,170,124 | +0.79(+1.45%) |
Feb 14, 2019 | 54.21 | 54.40 | 54.07 | 54.22 | 26,793,838 | +0.02(+0.03%) |
Feb 13, 2019 | 54.39 | 54.52 | 54.20 | 54.20 | 26,512,320 | +0.01(+0.02%) |
Feb 12, 2019 | 54.07 | 54.22 | 54.04 | 54.20 | 32,587,516 | +0.62(+1.16%) |
Feb 11, 2019 | 53.57 | 53.69 | 53.45 | 53.57 | 25,968,182 | -0.05(-0.10%) |
Feb 08, 2019 | 53.45 | 53.63 | 53.27 | 53.62 | 24,796,924 | -0.17(-0.32%) |
Feb 07, 2019 | 54.10 | 54.19 | 53.69 | 53.80 | 39,242,776 | -0.73(-1.33%) |
Feb 06, 2019 | 54.66 | 54.73 | 54.44 | 54.52 | 22,755,934 | -0.28(-0.50%) |
Feb 05, 2019 | 54.72 | 54.84 | 54.65 | 54.80 | 33,964,728 | +0.42(+0.78%) |
Feb 04, 2019 | 54.10 | 54.40 | 53.99 | 54.38 | 23,425,146 | +0.20(+0.37%) |
Feb 01, 2019 | 54.20 | 54.33 | 54.04 | 54.18 | 25,509,016 | -0.02(-0.03%) |
Jan 31, 2019 | 54.09 | 54.33 | 53.96 | 54.20 | 38,016,592 | +0.03(+0.05%) |
Jan 30, 2019 | 53.84 | 54.39 | 53.70 | 54.17 | 35,235,284 | +0.59(+1.10%) |
Jan 29, 2019 | 53.79 | 53.90 | 53.58 | 53.58 | 27,680,660 | +0.12(+0.23%) |
Jan 28, 2019 | 53.32 | 53.51 | 53.24 | 53.46 | 33,237,332 | -0.29(-0.55%) |
Jan 25, 2019 | 53.66 | 53.85 | 53.62 | 53.75 | 36,002,108 | +0.61(+1.14%) |
Jan 24, 2019 | 53.11 | 53.30 | 52.97 | 53.15 | 25,262,412 | +0.06(+0.11%) |
Jan 23, 2019 | 53.30 | 53.34 | 52.87 | 53.09 | 25,126,852 | +0.24(+0.46%) |
Jan 22, 2019 | 53.11 | 53.18 | 52.74 | 52.85 | 42,373,752 | -0.83(-1.55%) |
Jan 18, 2019 | 53.67 | 53.74 | 53.47 | 53.68 | 45,546,132 | +0.54(+1.01%) |
Jan 17, 2019 | 52.64 | 53.24 | 52.62 | 53.14 | 33,419,858 | +0.19(+0.36%) |
Jan 16, 2019 | 52.86 | 53.01 | 52.83 | 52.95 | 44,497,252 | +0.15(+0.28%) |
Jan 15, 2019 | 52.66 | 52.88 | 52.49 | 52.80 | 40,713,948 | +0.28(+0.53%) |
Jan 14, 2019 | 52.38 | 52.69 | 52.35 | 52.53 | 32,753,496 | -0.24(-0.46%) |
Jan 11, 2019 | 52.73 | 52.88 | 52.61 | 52.77 | 47,020,392 | -0.36(-0.68%) |
Jan 10, 2019 | 52.72 | 53.14 | 52.68 | 53.13 | 38,975,172 | +0.21(+0.39%) |
Jan 09, 2019 | 52.81 | 53.04 | 52.66 | 52.92 | 40,034,540 | +0.59(+1.12%) |
Jan 08, 2019 | 52.51 | 52.54 | 52.18 | 52.34 | 30,584,722 | +0.34(+0.65%) |
Jan 07, 2019 | 51.87 | 52.24 | 51.72 | 52.00 | 35,085,136 | +0.20(+0.38%) |
Jan 04, 2019 | 51.08 | 51.98 | 51.00 | 51.80 | 54,360,136 | +1.54(+3.06%) |
Jan 03, 2019 | 50.60 | 50.62 | 50.17 | 50.26 | 40,494,060 | -0.46(-0.90%) |
Jan 02, 2019 | 50.15 | 50.73 | 50.13 | 50.72 | 44,785,588 | -0.10(-0.20%) |
Dec 31, 2018 | 51.03 | 51.07 | 50.65 | 50.82 | 72,722,784 | +0.08(+0.15%) |
Dec 28, 2018 | 50.98 | 51.00 | 50.60 | 50.75 | 79,272,480 | +0.27(+0.53%) |
Dec 27, 2018 | 49.76 | 50.48 | 49.38 | 50.48 | 88,582,016 | +0.15(+0.29%) |
Dec 26, 2018 | 49.50 | 50.41 | 49.09 | 50.33 | 80,759,536 | +1.14(+2.32%) |
Dec 24, 2018 | 49.77 | 49.96 | 49.15 | 49.19 | 54,497,296 | -0.58(-1.16%) |
Dec 21, 2018 | 50.30 | 50.59 | 49.69 | 49.77 | 108,279,728 | -0.88(-1.74%) |
Dec 20, 2018 | 50.93 | 51.07 | 50.45 | 50.65 | 112,882,912 | -0.21(-0.41%) |
Dec 19, 2018 | 51.57 | 51.96 | 50.65 | 50.86 | 79,214,352 | -0.49(-0.96%) |
Dec 18, 2018 | 51.55 | 51.72 | 51.19 | 51.35 | 56,551,596 | +0.04(+0.08%) |
Dec 17, 2018 | 51.71 | 51.77 | 51.10 | 51.31 | 68,395,896 | -0.41(-0.79%) |
Dec 14, 2018 | 51.83 | 52.05 | 51.68 | 51.72 | 58,936,096 | -0.68(-1.29%) |
Dec 13, 2018 | 52.59 | 52.72 | 52.34 | 52.40 | 52,018,040 | -0.09(-0.18%) |
Dec 12, 2018 | 52.54 | 52.85 | 52.49 | 52.49 | 53,686,572 | +0.76(+1.47%) |
Dec 11, 2018 | 52.10 | 52.11 | 51.41 | 51.73 | 83,189,840 | +0.16(+0.32%) |
Dec 10, 2018 | 51.75 | 51.84 | 51.04 | 51.57 | 72,045,496 | -0.40(-0.77%) |
Dec 07, 2018 | 52.58 | 52.78 | 51.85 | 51.97 | 63,231,088 | -0.53(-1.01%) |
Dec 06, 2018 | 52.10 | 52.54 | 51.52 | 52.50 | 92,239,832 | -0.50(-0.94%) |
Dec 04, 2018 | 54.13 | 54.18 | 52.94 | 52.99 | 58,542,496 | -1.41(-2.59%) |
Dec 03, 2018 | 54.53 | 54.53 | 54.20 | 54.41 | 51,052,648 | +0.71(+1.32%) |
Nov 30, 2018 | 53.62 | 53.76 | 53.46 | 53.70 | 37,487,796 | -0.23(-0.43%) |
Nov 29, 2018 | 53.88 | 54.11 | 53.75 | 53.93 | 36,542,324 | -0.27(-0.51%) |
Nov 28, 2018 | 53.52 | 54.24 | 53.28 | 54.20 | 47,462,004 | +0.76(+1.42%) |
Nov 27, 2018 | 53.33 | 53.47 | 53.17 | 53.44 | 44,551,884 | -0.21(-0.38%) |
Nov 26, 2018 | 53.52 | 53.70 | 53.46 | 53.64 | 36,247,380 | +0.80(+1.51%) |
Nov 23, 2018 | 52.75 | 53.02 | 52.75 | 52.85 | 15,590,135 | -0.35(-0.66%) |
Nov 21, 2018 | 53.20 | 53.20 | 53.20 | 0 | +0.74(+1.40%) | |
Nov 20, 2018 | 52.67 | 52.89 | 52.34 | 52.46 | 48,173,740 | -0.92(-1.73%) |
Nov 19, 2018 | 53.82 | 53.85 | 53.25 | 53.39 | 35,548,700 | -0.47(-0.87%) |
Nov 16, 2018 | 53.45 | 53.92 | 53.36 | 53.86 | 35,915,504 | +0.06(+0.11%) |
Nov 15, 2018 | 53.28 | 53.91 | 53.01 | 53.80 | 63,904,488 | +0.17(+0.32%) |
Nov 14, 2018 | 53.96 | 54.00 | 53.33 | 53.63 | 60,210,176 | +0.04(+0.08%) |
Nov 13, 2018 | 53.49 | 53.96 | 53.35 | 53.58 | 43,479,328 | +0.23(+0.43%) |
Nov 12, 2018 | 53.87 | 53.88 | 53.29 | 53.35 | 36,319,280 | -0.89(-1.64%) |
Nov 09, 2018 | 54.24 | 54.34 | 53.99 | 54.24 | 32,242,766 | -0.36(-0.66%) |
Nov 08, 2018 | 54.94 | 55.05 | 54.48 | 54.60 | 36,632,252 | -0.54(-0.98%) |
Nov 07, 2018 | 54.91 | 55.18 | 54.72 | 55.14 | 39,918,524 | +0.73(+1.34%) |
Nov 06, 2018 | 54.21 | 54.46 | 54.16 | 54.41 | 22,180,106 | +0.22(+0.41%) |
Nov 05, 2018 | 54.23 | 54.33 | 54.03 | 54.19 | 26,889,898 | +0.00(+0.00%) |
Nov 02, 2018 | 54.60 | 54.68 | 53.87 | 54.19 | 45,693,412 | +0.08(+0.14%) |
Nov 01, 2018 | 53.89 | 54.12 | 53.69 | 54.12 | 49,986,268 | +0.68(+1.28%) |
Oct 31, 2018 | 53.47 | 53.72 | 53.38 | 53.43 | 57,688,444 | +0.39(+0.74%) |
Oct 30, 2018 | 52.52 | 53.05 | 52.44 | 53.04 | 59,444,972 | +0.63(+1.21%) |
Oct 29, 2018 | 53.12 | 53.24 | 51.98 | 52.40 | 70,928,880 | -0.15(-0.28%) |
Oct 26, 2018 | 52.26 | 52.89 | 51.82 | 52.55 | 84,177,544 | -0.36(-0.68%) |
Oct 25, 2018 | 52.68 | 53.18 | 52.47 | 52.91 | 55,828,756 | +0.66(+1.26%) |
Oct 24, 2018 | 53.46 | 53.50 | 52.22 | 52.25 | 73,578,984 | -1.52(-2.83%) |
Oct 23, 2018 | 53.40 | 54.00 | 53.08 | 53.77 | 63,937,120 | -0.51(-0.95%) |
Oct 22, 2018 | 54.58 | 54.62 | 54.12 | 54.29 | 33,481,378 | -0.24(-0.44%) |
Oct 19, 2018 | 54.51 | 54.83 | 54.49 | 54.53 | 37,318,876 | +0.31(+0.57%) |
Oct 18, 2018 | 54.89 | 54.96 | 54.05 | 54.22 | 56,446,536 | -0.89(-1.61%) |
Oct 17, 2018 | 55.25 | 55.32 | 54.85 | 55.11 | 31,056,066 | -0.32(-0.57%) |
Oct 16, 2018 | 55.20 | 55.54 | 55.12 | 55.42 | 42,035,896 | +0.93(+1.71%) |
Oct 15, 2018 | 54.48 | 54.78 | 54.33 | 54.49 | 38,228,756 | -0.13(-0.23%) |
Oct 12, 2018 | 54.84 | 54.87 | 54.05 | 54.62 | 77,910,456 | +0.20(+0.36%) |
Oct 11, 2018 | 55.03 | 55.21 | 54.06 | 54.42 | 139,431,552 | -0.77(-1.39%) |
Oct 10, 2018 | 56.19 | 56.19 | 55.07 | 55.19 | 74,506,560 | -1.20(-2.12%) |
Oct 09, 2018 | 55.95 | 56.47 | 55.87 | 56.39 | 26,899,872 | -0.15(-0.26%) |
Oct 08, 2018 | 56.19 | 56.55 | 56.06 | 56.54 | 28,606,754 | -0.27(-0.48%) |
Oct 05, 2018 | 57.02 | 57.07 | 56.59 | 56.81 | 32,868,292 | -0.34(-0.60%) |
Oct 04, 2018 | 57.46 | 57.49 | 56.89 | 57.15 | 45,206,640 | -0.68(-1.17%) |
Oct 03, 2018 | 58.03 | 58.07 | 57.77 | 57.83 | 22,646,104 | -0.10(-0.18%) |
Oct 02, 2018 | 57.78 | 57.98 | 57.72 | 57.93 | 21,847,504 | -0.30(-0.51%) |
Oct 01, 2018 | 58.35 | 58.44 | 58.21 | 58.23 | 32,640,866 | +0.07(+0.12%) |
Sep 28, 2018 | 58.11 | 58.40 | 58.04 | 58.16 | 43,638,912 | -0.48(-0.82%) |
Sep 27, 2018 | 58.65 | 58.91 | 58.58 | 58.64 | 25,197,914 | -0.12(-0.20%) |
Sep 26, 2018 | 58.71 | 59.14 | 58.70 | 58.76 | 31,445,754 | +0.03(+0.04%) |
Sep 25, 2018 | 58.90 | 58.93 | 58.71 | 58.73 | 22,939,164 | +0.29(+0.50%) |
Sep 24, 2018 | 58.72 | 58.73 | 58.44 | 58.44 | 23,827,160 | -0.27(-0.45%) |
Sep 21, 2018 | 58.67 | 58.80 | 58.61 | 58.71 | 22,214,692 | +0.03(+0.04%) |
Sep 20, 2018 | 58.57 | 58.75 | 58.42 | 58.68 | 28,786,750 | +0.72(+1.24%) |
Sep 19, 2018 | 57.82 | 58.05 | 57.82 | 57.96 | 17,920,982 | +0.21(+0.36%) |
Sep 18, 2018 | 57.58 | 57.84 | 57.57 | 57.76 | 24,237,710 | +0.60(+1.05%) |
Sep 17, 2018 | 57.39 | 57.49 | 57.15 | 57.16 | 15,990,803 | +0.05(+0.09%) |
Sep 14, 2018 | 57.19 | 57.26 | 56.97 | 57.11 | 24,604,226 | +0.09(+0.15%) |
Sep 13, 2018 | 57.15 | 57.20 | 56.88 | 57.02 | 30,405,022 | +0.42(+0.74%) |
Sep 12, 2018 | 56.42 | 56.74 | 56.38 | 56.60 | 22,646,288 | +0.24(+0.43%) |
Sep 11, 2018 | 56.03 | 56.38 | 55.95 | 56.36 | 20,635,824 | +0.05(+0.09%) |
Sep 10, 2018 | 56.42 | 56.45 | 56.25 | 56.31 | 18,290,872 | +0.34(+0.61%) |
Sep 07, 2018 | 55.89 | 56.14 | 55.81 | 55.97 | 26,874,406 | -0.45(-0.80%) |
Sep 06, 2018 | 56.51 | 56.65 | 56.16 | 56.42 | 29,877,004 | -0.17(-0.30%) |
Sep 05, 2018 | 56.75 | 56.82 | 56.42 | 56.60 | 31,388,388 | -0.52(-0.91%) |
Sep 04, 2018 | 56.89 | 57.13 | 56.81 | 57.12 | 29,579,456 | -0.49(-0.85%) |
Aug 31, 2018 | 57.61 | 57.61 | 57.61 | 0 | -0.46(-0.80%) | |
Aug 30, 2018 | 58.13 | 58.21 | 57.92 | 58.07 | 24,248,418 | -0.56(-0.95%) |
Aug 29, 2018 | 58.31 | 58.63 | 58.24 | 58.62 | 21,167,798 | +0.32(+0.54%) |
Aug 28, 2018 | 58.50 | 58.55 | 58.27 | 58.31 | 23,224,068 | -0.05(-0.09%) |
Aug 27, 2018 | 58.09 | 58.40 | 58.06 | 58.36 | 29,014,674 | +0.77(+1.34%) |
Aug 24, 2018 | 57.51 | 57.71 | 57.43 | 57.59 | 25,503,412 | +0.33(+0.58%) |
Aug 23, 2018 | 57.37 | 57.50 | 57.20 | 57.25 | 25,753,652 | -0.41(-0.71%) |
Aug 22, 2018 | 57.70 | 57.76 | 57.60 | 57.67 | 15,451,102 | +0.22(+0.39%) |
Aug 21, 2018 | 57.46 | 57.62 | 57.31 | 57.44 | 18,318,290 | +0.35(+0.61%) |
Aug 20, 2018 | 57.01 | 57.16 | 56.99 | 57.09 | 18,971,948 | +0.31(+0.54%) |
Aug 17, 2018 | 56.43 | 56.93 | 56.38 | 56.78 | 30,069,728 | +0.33(+0.59%) |
Aug 16, 2018 | 56.42 | 56.66 | 56.40 | 56.45 | 27,234,134 | +0.39(+0.70%) |
Aug 15, 2018 | 56.13 | 56.19 | 55.73 | 56.06 | 48,633,196 | -0.82(-1.44%) |
Aug 14, 2018 | 56.96 | 57.02 | 56.78 | 56.88 | 26,415,370 | -0.01(-0.02%) |
Aug 13, 2018 | 57.02 | 57.13 | 56.76 | 56.89 | 29,011,668 | -0.21(-0.36%) |
Aug 10, 2018 | 57.19 | 57.31 | 56.98 | 57.09 | 33,461,790 | -1.16(-2.00%) |
Aug 09, 2018 | 58.44 | 58.50 | 58.22 | 58.26 | 13,986,683 | -0.17(-0.29%) |
Aug 08, 2018 | 58.41 | 58.54 | 58.28 | 58.43 | 16,147,016 | -0.05(-0.09%) |
Aug 07, 2018 | 58.61 | 58.63 | 58.43 | 58.48 | 20,452,034 | +0.45(+0.78%) |
Aug 06, 2018 | 57.91 | 58.11 | 57.81 | 58.02 | 14,118,959 | -0.25(-0.43%) |
Aug 03, 2018 | 58.02 | 58.30 | 57.98 | 58.27 | 16,572,204 | +0.03(+0.06%) |
Aug 02, 2018 | 57.99 | 58.24 | 57.93 | 58.24 | 28,456,994 | -0.38(-0.66%) |
Aug 01, 2018 | 58.83 | 58.85 | 58.55 | 58.62 | 29,693,582 | -0.30(-0.51%) |
Jul 31, 2018 | 59.06 | 59.11 | 58.81 | 58.92 | 29,327,118 | +0.08(+0.13%) |
Jul 30, 2018 | 59.06 | 59.10 | 58.83 | 58.85 | 20,609,676 | -0.01(-0.01%) |
Jul 27, 2018 | 59.00 | 59.12 | 58.79 | 58.85 | 33,797,524 | +0.11(+0.19%) |
Jul 26, 2018 | 58.79 | 58.90 | 58.68 | 58.74 | 26,897,772 | -0.27(-0.45%) |
Jul 25, 2018 | 58.56 | 59.10 | 58.38 | 59.01 | 34,717,696 | +0.44(+0.74%) |
Jul 24, 2018 | 58.72 | 58.85 | 58.48 | 58.57 | 20,627,454 | +0.34(+0.59%) |
Jul 23, 2018 | 58.23 | 58.29 | 58.11 | 58.23 | 11,915,477 | +0.00(+0.00%) |
Jul 20, 2018 | 58.32 | 57.96 | 58.23 | 33,445,082 | +0.27(+0.47%) | |
Jul 19, 2018 | 57.78 | 58.07 | 57.72 | 57.96 | 30,763,710 | -0.12(-0.21%) |
Jul 18, 2018 | 58.02 | 58.20 | 57.93 | 58.08 | 16,029,622 | +0.01(+0.01%) |
Jul 17, 2018 | 57.81 | 58.14 | 57.78 | 58.07 | 19,831,926 | +0.10(+0.18%) |
Jul 16, 2018 | 57.97 | 58.05 | 57.87 | 57.96 | 18,028,428 | -0.03(-0.04%) |
Jul 13, 2018 | 57.84 | 58.01 | 57.72 | 57.99 | 20,114,720 | +0.18(+0.31%) |
Jul 12, 2018 | 57.67 | 57.87 | 57.57 | 57.81 | 21,989,478 | +0.44(+0.78%) |
Jul 11, 2018 | 57.68 | 57.84 | 57.20 | 57.37 | 35,271,256 | -0.98(-1.67%) |
Jul 10, 2018 | 58.26 | 58.40 | 58.23 | 58.34 | 22,189,090 | -0.03(-0.04%) |
Jul 09, 2018 | 58.27 | 58.38 | 58.13 | 58.37 | 24,177,198 | +0.56(+0.96%) |
Jul 06, 2018 | 57.58 | 57.93 | 57.52 | 57.81 | 19,453,942 | +0.31(+0.54%) |
Jul 05, 2018 | 57.46 | 57.55 | 57.29 | 57.50 | 21,735,278 | +0.56(+0.99%) |
Jul 03, 2018 | 56.94 | 56.94 | 56.94 | 0 | +0.17(+0.30%) | |
Jul 02, 2018 | 56.48 | 56.83 | 56.46 | 56.77 | 45,786,972 | -0.52(-0.91%) |
Jun 29, 2018 | 57.63 | 57.24 | 57.29 | 37,444,576 | +0.32(+0.56%) | |
Jun 28, 2018 | 56.74 | 57.04 | 56.63 | 56.97 | 24,998,630 | +0.21(+0.38%) |
Jun 27, 2018 | 57.35 | 57.57 | 56.73 | 56.76 | 34,621,804 | -0.54(-0.94%) |
Jun 26, 2018 | 57.38 | 57.41 | 57.07 | 57.30 | 27,024,248 | +0.10(+0.18%) |
Jun 25, 2018 | 57.59 | 57.65 | 57.04 | 57.19 | 46,044,580 | -0.80(-1.39%) |
Jun 22, 2018 | 58.13 | 58.28 | 57.88 | 58.00 | 31,611,168 | +0.61(+1.06%) |
Jun 21, 2018 | 57.65 | 57.65 | 57.33 | 57.39 | 27,814,060 | -0.41(-0.71%) |
Jun 20, 2018 | 57.98 | 58.02 | 57.66 | 57.80 | 45,225,076 | +0.04(+0.07%) |
Jun 19, 2018 | 57.80 | 57.37 | 57.76 | 35,534,584 | -0.54(-0.92%) | |
Jun 18, 2018 | 58.07 | 58.31 | 57.99 | 58.30 | 36,694,412 | -0.42(-0.71%) |
Jun 15, 2018 | 58.75 | 58.49 | 58.71 | 37,475,388 | -0.30(-0.51%) | |
Jun 14, 2018 | 59.14 | 59.32 | 58.98 | 59.02 | 28,731,112 | -0.13(-0.21%) |
Jun 13, 2018 | 59.25 | 59.31 | 58.90 | 59.14 | 24,424,446 | +0.08(+0.14%) |
Jun 12, 2018 | 59.32 | 59.35 | 59.01 | 59.06 | 27,070,660 | -0.38(-0.63%) |
Jun 11, 2018 | 59.28 | 59.57 | 59.23 | 59.44 | 31,170,396 | +0.38(+0.64%) |
Jun 08, 2018 | 58.94 | 59.13 | 58.79 | 59.06 | 27,666,814 | +0.07(+0.11%) |
Jun 07, 2018 | 59.38 | 59.40 | 58.88 | 58.99 | 30,970,036 | -0.34(-0.57%) |
Jun 06, 2018 | 59.33 | 58.87 | 59.33 | 30,336,270 | +0.53(+0.90%) | |
Jun 05, 2018 | 58.90 | 58.92 | 58.65 | 58.80 | 19,839,586 | -0.09(-0.16%) |
Jun 04, 2018 | 59.10 | 59.17 | 58.87 | 58.89 | 22,129,654 | +0.18(+0.30%) |