Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 55.99 | 56.00 | 55.57 | 55.82 | 37,967,392 | +0.22(+0.40%) |
Aug 29, 2019 | 55.65 | 55.71 | 55.46 | 55.60 | 21,569,108 | +0.48(+0.87%) |
Aug 28, 2019 | 54.99 | 55.31 | 54.83 | 55.12 | 28,343,004 | +0.00(+0.00%) |
Aug 27, 2019 | 55.43 | 55.47 | 55.12 | 55.12 | 27,757,628 | -0.04(-0.08%) |
Aug 26, 2019 | 55.27 | 55.29 | 54.98 | 55.16 | 31,453,132 | +0.45(+0.82%) |
Aug 23, 2019 | 55.27 | 55.64 | 54.71 | 54.71 | 38,967,556 | -0.69(-1.24%) |
Aug 22, 2019 | 55.54 | 55.61 | 55.20 | 55.40 | 23,220,678 | -0.11(-0.19%) |
Aug 21, 2019 | 55.64 | 55.72 | 55.51 | 55.51 | 29,411,304 | +0.39(+0.70%) |
Aug 20, 2019 | 55.29 | 55.31 | 55.05 | 55.12 | 24,585,360 | -0.19(-0.34%) |
Aug 19, 2019 | 55.47 | 55.50 | 55.30 | 55.31 | 26,044,372 | +0.34(+0.61%) |
Aug 16, 2019 | 54.63 | 55.02 | 54.63 | 54.97 | 27,368,958 | +0.65(+1.20%) |
Aug 15, 2019 | 54.38 | 54.48 | 54.10 | 54.32 | 46,357,308 | +0.19(+0.34%) |
Aug 14, 2019 | 54.62 | 54.70 | 54.13 | 54.13 | 44,949,536 | -1.53(-2.74%) |
Aug 13, 2019 | 55.03 | 55.81 | 54.97 | 55.66 | 35,840,208 | +0.52(+0.94%) |
Aug 12, 2019 | 55.36 | 55.52 | 55.04 | 55.14 | 21,659,444 | -0.44(-0.79%) |
Aug 09, 2019 | 55.80 | 55.84 | 55.45 | 55.58 | 26,303,454 | -0.39(-0.69%) |
Aug 08, 2019 | 55.65 | 56.11 | 55.58 | 55.97 | 33,017,618 | +0.54(+0.97%) |
Aug 07, 2019 | 54.99 | 55.54 | 54.83 | 55.43 | 47,352,364 | +0.21(+0.38%) |
Aug 06, 2019 | 55.28 | 55.35 | 54.82 | 55.22 | 38,397,868 | +0.37(+0.68%) |
Aug 05, 2019 | 55.44 | 55.44 | 54.60 | 54.85 | 62,019,620 | -1.40(-2.50%) |
Aug 02, 2019 | 56.53 | 56.53 | 56.03 | 56.25 | 42,780,908 | -0.50(-0.89%) |
Aug 01, 2019 | 56.98 | 57.46 | 56.52 | 56.75 | 43,676,340 | -0.16(-0.28%) |
Jul 31, 2019 | 57.27 | 57.43 | 56.52 | 56.91 | 36,938,856 | -0.38(-0.66%) |
Jul 30, 2019 | 57.31 | 57.35 | 57.16 | 57.29 | 28,248,822 | -0.67(-1.16%) |
Jul 29, 2019 | 58.03 | 58.04 | 57.87 | 57.96 | 13,199,024 | +0.12(+0.21%) |
Jul 26, 2019 | 57.88 | 57.93 | 57.82 | 57.84 | 18,816,944 | +0.11(+0.20%) |
Jul 25, 2019 | 58.14 | 58.16 | 57.66 | 57.73 | 27,504,678 | -0.59(-1.01%) |
Jul 24, 2019 | 58.11 | 58.32 | 58.10 | 58.32 | 12,674,749 | +0.04(+0.08%) |
Jul 23, 2019 | 58.26 | 58.33 | 58.14 | 58.27 | 25,000,852 | +0.36(+0.63%) |
Jul 22, 2019 | 57.93 | 57.98 | 57.81 | 57.91 | 17,217,396 | +0.06(+0.11%) |
Jul 19, 2019 | 57.99 | 58.06 | 57.82 | 57.85 | 19,147,728 | -0.17(-0.29%) |
Jul 18, 2019 | 57.62 | 58.02 | 57.56 | 58.02 | 21,109,544 | +0.18(+0.31%) |
Jul 17, 2019 | 58.07 | 58.07 | 57.82 | 57.84 | 15,082,649 | -0.08(-0.14%) |
Jul 16, 2019 | 57.99 | 58.10 | 57.87 | 57.92 | 26,772,266 | -0.24(-0.41%) |
Jul 15, 2019 | 58.17 | 58.21 | 58.07 | 58.16 | 14,000,462 | +0.05(+0.09%) |
Jul 12, 2019 | 58.01 | 58.10 | 57.92 | 58.10 | 16,374,289 | +0.07(+0.12%) |
Jul 11, 2019 | 58.17 | 58.19 | 57.88 | 58.03 | 15,881,045 | -0.02(-0.03%) |
Jul 10, 2019 | 58.12 | 58.22 | 57.95 | 58.05 | 17,044,776 | +0.20(+0.35%) |
Jul 09, 2019 | 57.69 | 57.88 | 57.66 | 57.85 | 13,206,200 | -0.25(-0.43%) |
Jul 08, 2019 | 58.10 | 58.21 | 58.06 | 58.10 | 17,937,140 | -0.34(-0.57%) |
Jul 05, 2019 | 58.37 | 58.47 | 58.07 | 58.43 | 24,569,474 | -0.45(-0.76%) |
Jul 03, 2019 | 58.80 | 58.92 | 58.77 | 58.88 | 16,260,819 | +0.40(+0.68%) |
Jul 02, 2019 | 58.43 | 58.53 | 58.40 | 58.48 | 29,495,190 | +0.17(+0.29%) |
Jul 01, 2019 | 58.63 | 58.63 | 58.18 | 58.32 | 29,014,666 | +0.27(+0.47%) |
Jun 28, 2019 | 57.96 | 58.10 | 57.92 | 58.04 | 31,331,904 | +0.33(+0.57%) |
Jun 27, 2019 | 57.73 | 57.82 | 57.69 | 57.72 | 16,352,135 | +0.14(+0.25%) |
Jun 26, 2019 | 57.73 | 57.76 | 57.58 | 57.58 | 14,914,918 | +0.07(+0.12%) |
Jun 25, 2019 | 57.91 | 57.93 | 57.50 | 57.50 | 27,600,782 | -0.34(-0.60%) |
Jun 24, 2019 | 57.89 | 57.96 | 57.83 | 57.85 | 26,316,376 | +0.12(+0.21%) |
Jun 21, 2019 | 57.73 | 57.89 | 57.68 | 57.73 | 28,347,834 | -0.25(-0.43%) |
Jun 20, 2019 | 58.13 | 58.15 | 57.79 | 57.97 | 37,163,452 | +0.50(+0.88%) |
Jun 19, 2019 | 57.25 | 57.58 | 57.20 | 57.47 | 28,415,774 | +0.35(+0.62%) |
Jun 18, 2019 | 56.82 | 57.14 | 56.81 | 57.12 | 38,530,216 | +0.75(+1.33%) |
Jun 17, 2019 | 56.34 | 56.48 | 56.30 | 56.37 | 25,610,834 | +0.04(+0.07%) |
Jun 14, 2019 | 56.40 | 56.40 | 56.26 | 56.32 | 43,037,652 | -0.41(-0.73%) |
Jun 13, 2019 | 56.83 | 56.85 | 56.59 | 56.74 | 27,989,768 | +0.05(+0.09%) |
Jun 12, 2019 | 56.89 | 56.96 | 56.66 | 56.69 | 19,794,558 | -0.42(-0.74%) |
Jun 11, 2019 | 57.34 | 57.36 | 57.03 | 57.11 | 25,746,020 | +0.29(+0.50%) |
Jun 10, 2019 | 56.82 | 56.98 | 56.77 | 56.83 | 24,798,294 | +0.16(+0.27%) |
Jun 07, 2019 | 56.50 | 56.81 | 56.47 | 56.67 | 35,886,032 | +0.71(+1.27%) |
Jun 06, 2019 | 55.95 | 56.08 | 55.81 | 55.96 | 33,071,152 | +0.22(+0.40%) |
Jun 05, 2019 | 56.00 | 56.01 | 55.65 | 55.74 | 21,998,170 | -0.02(-0.03%) |
Jun 04, 2019 | 55.50 | 55.81 | 55.36 | 55.75 | 39,612,924 | +0.63(+1.14%) |
Jun 03, 2019 | 54.97 | 55.21 | 54.81 | 55.12 | 42,498,400 | +0.32(+0.58%) |
May 31, 2019 | 54.57 | 54.86 | 54.52 | 54.80 | 39,655,676 | -0.50(-0.91%) |
May 30, 2019 | 55.16 | 55.31 | 55.10 | 55.30 | 33,401,594 | +0.21(+0.38%) |
May 29, 2019 | 55.05 | 55.11 | 54.84 | 55.10 | 33,962,160 | -0.35(-0.64%) |
May 28, 2019 | 55.95 | 56.05 | 55.43 | 55.45 | 34,812,156 | -0.54(-0.97%) |
May 24, 2019 | 55.99 | 56.00 | 55.79 | 56.00 | 25,038,236 | +0.66(+1.19%) |
May 23, 2019 | 55.32 | 55.46 | 55.17 | 55.34 | 33,672,584 | -0.57(-1.02%) |
May 22, 2019 | 55.86 | 56.04 | 55.85 | 55.91 | 26,397,524 | -0.22(-0.40%) |
May 21, 2019 | 56.07 | 56.21 | 55.93 | 56.13 | 24,107,734 | +0.37(+0.67%) |
May 20, 2019 | 55.76 | 55.95 | 55.62 | 55.76 | 32,293,252 | -0.22(-0.40%) |
May 17, 2019 | 56.01 | 56.28 | 55.94 | 55.99 | 41,145,252 | -0.37(-0.66%) |
May 16, 2019 | 56.12 | 56.54 | 56.11 | 56.36 | 31,714,590 | +0.45(+0.80%) |
May 15, 2019 | 55.30 | 56.00 | 55.28 | 55.91 | 45,181,232 | +0.20(+0.36%) |
May 14, 2019 | 55.56 | 55.86 | 55.50 | 55.71 | 37,267,208 | +0.55(+1.00%) |
May 13, 2019 | 55.43 | 55.51 | 55.07 | 55.16 | 48,880,052 | -1.31(-2.33%) |
May 10, 2019 | 56.05 | 56.49 | 55.73 | 56.47 | 40,453,216 | +0.41(+0.74%) |
May 09, 2019 | 55.70 | 56.12 | 55.52 | 56.06 | 33,539,176 | -0.26(-0.46%) |
May 08, 2019 | 56.44 | 56.52 | 56.16 | 56.32 | 35,895,544 | +0.07(+0.12%) |
May 07, 2019 | 56.73 | 56.78 | 56.07 | 56.25 | 35,471,092 | -1.00(-1.75%) |
May 06, 2019 | 56.64 | 57.33 | 56.62 | 57.25 | 28,506,344 | -0.66(-1.13%) |
May 03, 2019 | 57.56 | 57.91 | 57.53 | 57.91 | 25,586,706 | +0.61(+1.07%) |
May 02, 2019 | 57.43 | 57.46 | 57.14 | 57.29 | 24,433,728 | -0.09(-0.15%) |
May 01, 2019 | 57.79 | 57.90 | 57.34 | 57.38 | 29,929,028 | -0.33(-0.57%) |
Apr 30, 2019 | 57.66 | 57.80 | 57.47 | 57.71 | 42,394,320 | +0.03(+0.06%) |
Apr 29, 2019 | 57.47 | 57.69 | 57.42 | 57.67 | 19,658,218 | +0.23(+0.41%) |
Apr 26, 2019 | 57.31 | 57.45 | 57.22 | 57.44 | 20,483,084 | +0.23(+0.41%) |
Apr 25, 2019 | 57.07 | 57.22 | 57.02 | 57.21 | 18,533,346 | -0.04(-0.08%) |
Apr 24, 2019 | 57.34 | 57.40 | 57.14 | 57.25 | 30,561,510 | -0.40(-0.69%) |
Apr 23, 2019 | 57.43 | 57.67 | 57.40 | 57.65 | 20,524,376 | +0.11(+0.20%) |
Apr 22, 2019 | 57.45 | 57.63 | 57.41 | 57.53 | 24,683,664 | -0.09(-0.16%) |
Apr 18, 2019 | 57.66 | 57.70 | 57.49 | 57.63 | 25,212,692 | -0.03(-0.06%) |
Apr 17, 2019 | 57.79 | 57.80 | 57.57 | 57.66 | 27,232,580 | +0.16(+0.29%) |
Apr 16, 2019 | 57.68 | 57.69 | 57.46 | 57.50 | 23,088,812 | +0.04(+0.08%) |
Apr 15, 2019 | 57.47 | 57.49 | 57.34 | 57.46 | 13,428,913 | +0.03(+0.05%) |
Apr 12, 2019 | 57.41 | 57.46 | 57.30 | 57.43 | 36,450,120 | +0.40(+0.70%) |
Apr 11, 2019 | 57.09 | 57.16 | 56.92 | 57.03 | 18,867,996 | -0.12(-0.21%) |
Apr 10, 2019 | 57.02 | 57.17 | 56.95 | 57.15 | 29,256,244 | +0.22(+0.38%) |
Apr 09, 2019 | 57.09 | 57.10 | 56.91 | 56.94 | 19,753,344 | -0.36(-0.63%) |
Apr 08, 2019 | 57.26 | 57.30 | 57.12 | 57.30 | 24,831,098 | +0.03(+0.06%) |
Apr 05, 2019 | 57.08 | 57.27 | 57.08 | 57.27 | 32,194,134 | +0.15(+0.26%) |
Apr 04, 2019 | 57.04 | 57.16 | 57.02 | 57.12 | 27,279,422 | -0.12(-0.21%) |
Apr 03, 2019 | 57.20 | 57.38 | 57.13 | 57.24 | 29,467,198 | +0.44(+0.78%) |
Apr 02, 2019 | 56.70 | 56.83 | 56.56 | 56.80 | 21,065,468 | +0.02(+0.03%) |
Apr 01, 2019 | 56.60 | 56.80 | 56.52 | 56.78 | 38,440,428 | +0.72(+1.28%) |
Mar 29, 2019 | 56.07 | 56.10 | 55.81 | 56.07 | 27,098,264 | +0.23(+0.42%) |
Mar 28, 2019 | 55.87 | 55.94 | 55.63 | 55.83 | 19,124,304 | -0.14(-0.25%) |
Mar 27, 2019 | 56.09 | 56.16 | 55.59 | 55.97 | 25,187,626 | +0.03(+0.05%) |
Mar 26, 2019 | 56.07 | 56.13 | 55.84 | 55.94 | 42,496,692 | +0.28(+0.50%) |
Mar 25, 2019 | 55.55 | 55.71 | 55.41 | 55.67 | 30,897,372 | +0.08(+0.14%) |
Mar 22, 2019 | 56.06 | 56.15 | 55.56 | 55.59 | 41,871,764 | -1.09(-1.92%) |
Mar 21, 2019 | 56.33 | 56.73 | 56.32 | 56.68 | 40,127,548 | -0.03(-0.06%) |
Mar 20, 2019 | 56.47 | 56.98 | 56.28 | 56.71 | 38,333,852 | +0.03(+0.05%) |
Mar 19, 2019 | 56.91 | 56.95 | 56.57 | 56.69 | 37,129,348 | +0.11(+0.20%) |
Mar 18, 2019 | 56.47 | 56.60 | 56.38 | 56.58 | 32,084,824 | +0.20(+0.35%) |
Mar 15, 2019 | 56.16 | 56.39 | 56.12 | 56.38 | 51,216,792 | +0.61(+1.08%) |
Mar 14, 2019 | 55.75 | 55.88 | 55.66 | 55.77 | 24,133,842 | -0.01(-0.02%) |
Mar 13, 2019 | 55.51 | 55.83 | 55.51 | 55.78 | 20,657,272 | +0.48(+0.86%) |
Mar 12, 2019 | 55.31 | 55.42 | 55.24 | 55.30 | 36,509,964 | -0.03(-0.06%) |
Mar 11, 2019 | 54.90 | 55.36 | 54.90 | 55.34 | 18,746,858 | +0.48(+0.87%) |
Mar 08, 2019 | 54.52 | 54.86 | 54.51 | 54.86 | 24,788,700 | +0.01(+0.02%) |
Mar 07, 2019 | 55.32 | 55.38 | 54.85 | 54.86 | 34,064,796 | -0.71(-1.28%) |
Mar 06, 2019 | 55.80 | 55.81 | 55.54 | 55.56 | 16,265,596 | -0.14(-0.25%) |
Mar 05, 2019 | 55.63 | 55.85 | 55.56 | 55.70 | 25,815,520 | +0.05(+0.09%) |
Mar 04, 2019 | 55.91 | 55.94 | 55.43 | 55.65 | 25,746,624 | -0.21(-0.37%) |
Mar 01, 2019 | 55.88 | 55.97 | 55.66 | 55.86 | 30,300,348 | +0.30(+0.54%) |
Feb 28, 2019 | 55.59 | 55.72 | 55.49 | 55.56 | 31,953,394 | -0.08(-0.14%) |
Feb 27, 2019 | 55.75 | 55.83 | 55.58 | 55.63 | 23,060,254 | -0.22(-0.40%) |
Feb 26, 2019 | 55.69 | 55.99 | 55.66 | 55.86 | 26,892,726 | +0.27(+0.48%) |
Feb 25, 2019 | 55.77 | 55.82 | 55.56 | 55.59 | 24,535,856 | +0.16(+0.30%) |
Feb 22, 2019 | 55.41 | 55.56 | 55.34 | 55.43 | 22,736,656 | +0.18(+0.33%) |
Feb 21, 2019 | 55.31 | 55.35 | 55.11 | 55.24 | 22,801,342 | -0.11(-0.20%) |
Feb 20, 2019 | 55.27 | 55.58 | 55.26 | 55.36 | 32,199,068 | +0.16(+0.28%) |
Feb 19, 2019 | 54.81 | 55.30 | 54.81 | 55.20 | 22,127,068 | +0.21(+0.38%) |
Feb 15, 2019 | 54.75 | 54.99 | 54.21 | 54.99 | 34,179,196 | +0.79(+1.45%) |
Feb 14, 2019 | 54.20 | 54.39 | 54.05 | 54.21 | 26,800,952 | +0.02(+0.03%) |
Feb 13, 2019 | 54.37 | 54.50 | 54.19 | 54.19 | 26,519,360 | +0.01(+0.02%) |
Feb 12, 2019 | 54.06 | 54.21 | 54.03 | 54.18 | 32,596,170 | +0.62(+1.16%) |
Feb 11, 2019 | 53.56 | 53.67 | 53.44 | 53.56 | 25,975,078 | -0.05(-0.10%) |
Feb 08, 2019 | 53.44 | 53.62 | 53.26 | 53.61 | 24,803,508 | -0.17(-0.32%) |
Feb 07, 2019 | 54.09 | 54.17 | 53.67 | 53.78 | 39,253,196 | -0.73(-1.33%) |
Feb 06, 2019 | 54.65 | 54.72 | 54.42 | 54.51 | 22,761,978 | -0.28(-0.50%) |
Feb 05, 2019 | 54.71 | 54.83 | 54.63 | 54.79 | 33,973,748 | +0.42(+0.78%) |
Feb 04, 2019 | 54.09 | 54.39 | 53.97 | 54.36 | 23,431,366 | +0.20(+0.37%) |
Feb 01, 2019 | 54.19 | 54.31 | 54.03 | 54.16 | 25,515,790 | -0.02(-0.03%) |
Jan 31, 2019 | 54.08 | 54.31 | 53.95 | 54.18 | 38,026,688 | +0.03(+0.05%) |
Jan 30, 2019 | 53.83 | 54.37 | 53.69 | 54.16 | 35,244,640 | +0.59(+1.10%) |
Jan 29, 2019 | 53.77 | 53.89 | 53.57 | 53.57 | 27,688,010 | +0.12(+0.23%) |
Jan 28, 2019 | 53.31 | 53.50 | 53.23 | 53.45 | 33,246,158 | -0.29(-0.55%) |
Jan 25, 2019 | 53.65 | 53.83 | 53.61 | 53.74 | 36,011,668 | +0.61(+1.14%) |
Jan 24, 2019 | 53.10 | 53.29 | 52.95 | 53.13 | 25,269,120 | +0.06(+0.11%) |
Jan 23, 2019 | 53.28 | 53.33 | 52.85 | 53.07 | 25,133,524 | +0.24(+0.46%) |
Jan 22, 2019 | 53.10 | 53.17 | 52.73 | 52.83 | 42,385,004 | -0.83(-1.55%) |
Jan 18, 2019 | 53.65 | 53.72 | 53.45 | 53.66 | 45,558,224 | +0.54(+1.01%) |
Jan 17, 2019 | 52.62 | 53.22 | 52.61 | 53.13 | 33,428,732 | +0.19(+0.36%) |
Jan 16, 2019 | 52.84 | 53.00 | 52.82 | 52.94 | 44,509,068 | +0.15(+0.28%) |
Jan 15, 2019 | 52.65 | 52.87 | 52.47 | 52.79 | 40,724,760 | +0.28(+0.53%) |
Jan 14, 2019 | 52.37 | 52.68 | 52.34 | 52.51 | 32,762,194 | -0.24(-0.46%) |
Jan 11, 2019 | 52.71 | 52.87 | 52.60 | 52.75 | 47,032,880 | -0.36(-0.68%) |
Jan 10, 2019 | 52.70 | 53.13 | 52.66 | 53.12 | 38,985,520 | +0.21(+0.39%) |
Jan 09, 2019 | 52.80 | 53.02 | 52.65 | 52.91 | 40,045,172 | +0.59(+1.12%) |
Jan 08, 2019 | 52.50 | 52.52 | 52.17 | 52.32 | 30,592,844 | +0.34(+0.65%) |
Jan 07, 2019 | 51.86 | 52.23 | 51.71 | 51.99 | 35,094,452 | +0.20(+0.38%) |
Jan 04, 2019 | 51.07 | 51.97 | 50.99 | 51.79 | 54,374,568 | +1.54(+3.06%) |
Jan 03, 2019 | 50.59 | 50.61 | 50.16 | 50.25 | 40,504,812 | -0.46(-0.90%) |
Jan 02, 2019 | 50.14 | 50.71 | 50.12 | 50.71 | 44,797,480 | -0.10(-0.20%) |
Dec 31, 2018 | 51.02 | 51.05 | 50.64 | 50.81 | 72,742,096 | +0.08(+0.15%) |
Dec 28, 2018 | 50.97 | 50.99 | 50.59 | 50.73 | 79,293,536 | +0.27(+0.53%) |
Dec 27, 2018 | 49.75 | 50.46 | 49.37 | 50.46 | 88,605,536 | +0.15(+0.29%) |
Dec 26, 2018 | 49.49 | 50.39 | 49.07 | 50.32 | 80,780,984 | +1.14(+2.32%) |
Dec 24, 2018 | 49.76 | 49.95 | 49.13 | 49.18 | 54,511,768 | -0.58(-1.16%) |
Dec 21, 2018 | 50.28 | 50.58 | 49.68 | 49.76 | 108,308,488 | -0.88(-1.74%) |
Dec 20, 2018 | 50.91 | 51.06 | 50.44 | 50.64 | 112,912,888 | -0.21(-0.41%) |
Dec 19, 2018 | 51.55 | 51.95 | 50.64 | 50.84 | 79,235,384 | -0.49(-0.96%) |
Dec 18, 2018 | 51.54 | 51.71 | 51.17 | 51.34 | 56,566,612 | +0.04(+0.08%) |
Dec 17, 2018 | 51.70 | 51.76 | 51.08 | 51.30 | 68,414,064 | -0.41(-0.79%) |
Dec 14, 2018 | 51.82 | 52.04 | 51.66 | 51.71 | 58,951,744 | -0.68(-1.29%) |
Dec 13, 2018 | 52.58 | 52.71 | 52.33 | 52.38 | 52,031,852 | -0.09(-0.18%) |
Dec 12, 2018 | 52.53 | 52.84 | 52.47 | 52.48 | 53,700,828 | +0.76(+1.47%) |
Dec 11, 2018 | 52.08 | 52.10 | 51.40 | 51.71 | 83,211,928 | +0.16(+0.32%) |
Dec 10, 2018 | 51.73 | 51.82 | 51.02 | 51.55 | 72,064,632 | -0.40(-0.77%) |
Dec 07, 2018 | 52.56 | 52.77 | 51.83 | 51.95 | 63,247,876 | -0.53(-1.01%) |
Dec 06, 2018 | 52.08 | 52.53 | 51.51 | 52.48 | 92,264,328 | -0.50(-0.94%) |
Dec 04, 2018 | 54.12 | 54.17 | 52.93 | 52.98 | 58,558,040 | -1.41(-2.59%) |
Dec 03, 2018 | 54.52 | 54.52 | 54.19 | 54.39 | 51,066,204 | +0.71(+1.32%) |
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%) |