Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.36 | 31.49 | 30.16 | 30.86 | 22,619,584 | -0.44(-1.42%) |
Dec 28, 2018 | 31.24 | 31.79 | 31.09 | 31.31 | 18,452,978 | +0.23(+0.74%) |
Dec 27, 2018 | 30.88 | 31.20 | 29.96 | 31.08 | 19,613,254 | -0.24(-0.76%) |
Dec 26, 2018 | 30.29 | 31.33 | 29.93 | 31.32 | 23,317,776 | +1.21(+4.04%) |
Dec 24, 2018 | 30.33 | 30.69 | 29.94 | 30.10 | 16,409,480 | -0.44(-1.43%) |
Dec 21, 2018 | 30.34 | 31.38 | 30.14 | 30.54 | 35,764,096 | -0.43(-1.38%) |
Dec 20, 2018 | 31.94 | 32.53 | 30.85 | 30.97 | 28,634,206 | -1.36(-4.21%) |
Dec 19, 2018 | 32.40 | 33.33 | 31.92 | 32.33 | 30,124,028 | -0.04(-0.13%) |
Dec 18, 2018 | 33.35 | 33.36 | 32.22 | 32.37 | 23,685,702 | -1.04(-3.10%) |
Dec 17, 2018 | 33.36 | 34.13 | 33.20 | 33.41 | 23,053,010 | -0.04(-0.13%) |
Dec 14, 2018 | 34.70 | 34.72 | 33.21 | 33.45 | 21,367,020 | -1.64(-4.68%) |
Dec 13, 2018 | 35.30 | 35.38 | 34.54 | 35.09 | 17,603,232 | -0.36(-1.01%) |
Dec 12, 2018 | 35.59 | 36.39 | 35.40 | 35.45 | 15,791,331 | +0.17(+0.48%) |
Dec 11, 2018 | 36.21 | 36.36 | 34.67 | 35.28 | 23,218,860 | -0.62(-1.74%) |
Dec 10, 2018 | 35.75 | 36.72 | 35.09 | 35.90 | 17,971,584 | -0.92(-2.49%) |
Dec 07, 2018 | 36.92 | 38.20 | 36.79 | 36.82 | 16,595,932 | +0.62(+1.70%) |
Dec 06, 2018 | 36.61 | 36.77 | 35.82 | 36.20 | 27,677,848 | -1.54(-4.08%) |
Dec 04, 2018 | 39.17 | 39.26 | 37.66 | 37.74 | 15,172,579 | -1.44(-3.67%) |
Dec 03, 2018 | 39.16 | 39.44 | 38.76 | 39.18 | 15,108,373 | +1.02(+2.66%) |
Nov 30, 2018 | 38.49 | 38.54 | 37.81 | 38.16 | 19,125,236 | -0.68(-1.74%) |
Nov 29, 2018 | 39.37 | 39.47 | 38.77 | 38.84 | 15,951,054 | -0.43(-1.10%) |
Nov 28, 2018 | 39.18 | 39.36 | 38.30 | 39.27 | 12,562,447 | +0.18(+0.45%) |
Nov 27, 2018 | 39.39 | 39.53 | 38.54 | 39.09 | 13,760,765 | -0.36(-0.92%) |
Nov 26, 2018 | 39.78 | 40.23 | 39.16 | 39.46 | 13,035,136 | +0.22(+0.56%) |
Nov 23, 2018 | 39.09 | 39.44 | 38.76 | 39.24 | 9,455,611 | -1.07(-2.67%) |
Nov 21, 2018 | 40.31 | 40.31 | 40.31 | 0 | +0.63(+1.58%) | |
Nov 20, 2018 | 40.20 | 40.36 | 39.21 | 39.69 | 14,501,789 | -1.19(-2.92%) |
Nov 19, 2018 | 40.59 | 41.62 | 40.51 | 40.88 | 10,857,393 | +0.08(+0.19%) |
Nov 16, 2018 | 40.85 | 41.25 | 40.39 | 40.80 | 13,915,988 | +0.12(+0.29%) |
Nov 15, 2018 | 40.29 | 40.94 | 39.83 | 40.69 | 18,820,090 | +0.23(+0.56%) |
Nov 14, 2018 | 40.80 | 41.36 | 40.07 | 40.46 | 20,421,100 | +0.40(+0.99%) |
Nov 13, 2018 | 41.76 | 41.78 | 39.98 | 40.06 | 22,503,642 | -1.79(-4.27%) |
Nov 12, 2018 | 43.11 | 43.11 | 41.76 | 41.84 | 11,762,671 | -0.80(-1.88%) |
Nov 09, 2018 | 42.90 | 43.40 | 42.31 | 42.65 | 15,772,981 | -1.00(-2.29%) |
Nov 08, 2018 | 44.18 | 44.49 | 43.55 | 43.65 | 12,847,218 | -0.63(-1.41%) |
Nov 07, 2018 | 44.51 | 44.80 | 43.75 | 44.27 | 10,678,165 | +0.20(+0.46%) |
Nov 06, 2018 | 44.00 | 44.21 | 43.58 | 44.07 | 7,602,728 | +0.10(+0.23%) |
Nov 05, 2018 | 43.96 | 44.24 | 43.41 | 43.97 | 10,155,070 | +0.47(+1.09%) |
Nov 02, 2018 | 44.19 | 44.24 | 42.92 | 43.49 | 9,995,550 | -0.22(-0.50%) |
Nov 01, 2018 | 43.66 | 44.16 | 43.00 | 43.72 | 12,761,995 | +0.30(+0.68%) |
Oct 31, 2018 | 44.72 | 44.86 | 43.36 | 43.42 | 15,471,215 | -0.85(-1.93%) |
Oct 30, 2018 | 43.46 | 44.47 | 43.00 | 44.27 | 14,459,543 | +0.74(+1.69%) |
Oct 29, 2018 | 45.02 | 45.02 | 42.99 | 43.54 | 13,146,220 | -1.23(-2.74%) |
Oct 26, 2018 | 44.48 | 45.56 | 43.87 | 44.76 | 13,154,235 | -0.34(-0.75%) |
Oct 25, 2018 | 45.51 | 45.91 | 44.65 | 45.10 | 11,639,252 | +0.25(+0.55%) |
Oct 24, 2018 | 46.97 | 47.06 | 44.82 | 44.86 | 20,039,400 | -1.76(-3.78%) |
Oct 23, 2018 | 47.07 | 47.18 | 46.10 | 46.62 | 15,973,252 | -1.46(-3.03%) |
Oct 22, 2018 | 49.46 | 49.60 | 47.53 | 48.07 | 15,801,107 | -1.40(-2.84%) |
Oct 19, 2018 | 49.08 | 51.78 | 48.73 | 49.48 | 13,410,556 | +0.03(+0.07%) |
Oct 18, 2018 | 49.77 | 50.19 | 49.15 | 49.44 | 13,248,911 | -0.69(-1.37%) |
Oct 17, 2018 | 50.14 | 50.38 | 49.65 | 50.13 | 7,662,443 | -0.37(-0.74%) |
Oct 16, 2018 | 50.68 | 50.88 | 50.37 | 50.50 | 7,456,701 | +0.11(+0.22%) |
Oct 15, 2018 | 50.26 | 50.87 | 49.81 | 50.39 | 8,629,245 | +0.19(+0.37%) |
Oct 12, 2018 | 50.59 | 50.89 | 49.33 | 50.21 | 11,507,120 | +0.18(+0.36%) |
Oct 11, 2018 | 51.04 | 51.26 | 49.63 | 50.03 | 14,914,265 | -1.44(-2.80%) |
Oct 10, 2018 | 53.12 | 53.34 | 51.34 | 51.47 | 12,283,056 | -1.94(-3.63%) |
Oct 09, 2018 | 53.47 | 53.86 | 52.72 | 53.40 | 7,575,655 | +0.14(+0.27%) |
Oct 08, 2018 | 52.65 | 53.37 | 52.54 | 53.26 | 5,584,617 | -0.05(-0.10%) |
Oct 05, 2018 | 53.10 | 53.62 | 52.84 | 53.31 | 8,695,513 | +0.13(+0.24%) |
Oct 04, 2018 | 53.05 | 53.56 | 52.72 | 53.18 | 8,177,848 | +0.19(+0.37%) |
Oct 03, 2018 | 52.59 | 53.23 | 52.12 | 52.99 | 8,645,324 | +0.62(+1.18%) |
Oct 02, 2018 | 51.87 | 52.55 | 51.50 | 52.37 | 6,688,897 | +0.25(+0.49%) |
Oct 01, 2018 | 51.79 | 52.78 | 51.52 | 52.12 | 9,060,123 | +0.57(+1.10%) |
Sep 28, 2018 | 51.64 | 52.22 | 51.50 | 51.55 | 8,516,360 | -0.21(-0.41%) |
Sep 27, 2018 | 51.74 | 52.20 | 51.11 | 51.76 | 7,743,766 | +0.25(+0.48%) |
Sep 26, 2018 | 52.39 | 52.61 | 51.45 | 51.52 | 12,300,050 | -1.40(-2.64%) |
Sep 25, 2018 | 52.63 | 53.21 | 52.52 | 52.91 | 10,065,108 | +0.79(+1.51%) |
Sep 24, 2018 | 52.31 | 52.53 | 51.96 | 52.13 | 10,299,101 | +0.40(+0.77%) |
Sep 21, 2018 | 52.25 | 52.33 | 51.73 | 51.73 | 25,460,686 | -0.37(-0.71%) |
Sep 20, 2018 | 52.42 | 52.69 | 52.09 | 52.10 | 8,702,472 | +0.29(+0.56%) |
Sep 19, 2018 | 51.47 | 52.22 | 51.20 | 51.81 | 11,069,429 | +0.20(+0.39%) |
Sep 18, 2018 | 52.14 | 52.44 | 51.58 | 51.61 | 8,011,927 | +0.02(+0.03%) |
Sep 17, 2018 | 52.12 | 52.19 | 51.35 | 51.59 | 8,065,766 | -0.22(-0.42%) |
Sep 14, 2018 | 51.62 | 52.09 | 51.42 | 51.81 | 9,523,798 | +0.18(+0.34%) |
Sep 13, 2018 | 51.37 | 51.88 | 51.14 | 51.64 | 7,071,221 | +0.17(+0.33%) |
Sep 12, 2018 | 51.36 | 52.13 | 51.36 | 51.47 | 9,373,212 | +0.42(+0.83%) |
Sep 11, 2018 | 50.84 | 51.45 | 50.29 | 51.04 | 11,559,464 | +0.29(+0.57%) |
Sep 10, 2018 | 50.77 | 51.43 | 50.74 | 50.76 | 8,218,531 | +0.24(+0.47%) |
Sep 07, 2018 | 50.59 | 50.93 | 50.14 | 50.52 | 13,065,604 | -0.43(-0.85%) |
Sep 06, 2018 | 51.45 | 51.58 | 50.60 | 50.95 | 11,443,113 | -0.69(-1.33%) |
Sep 05, 2018 | 52.02 | 52.08 | 50.93 | 51.64 | 11,967,817 | -0.76(-1.45%) |
Sep 04, 2018 | 53.36 | 53.43 | 52.24 | 52.40 | 9,792,322 | -0.63(-1.18%) |
Aug 31, 2018 | 53.02 | 53.02 | 53.02 | 0 | -0.99(-1.83%) | |
Aug 30, 2018 | 54.23 | 54.64 | 53.78 | 54.01 | 7,503,994 | -0.13(-0.23%) |
Aug 29, 2018 | 53.92 | 54.27 | 53.65 | 54.14 | 9,066,773 | +0.35(+0.66%) |
Aug 28, 2018 | 54.52 | 55.00 | 53.75 | 53.79 | 11,281,239 | -0.65(-1.20%) |
Aug 27, 2018 | 54.87 | 55.05 | 54.24 | 54.44 | 10,075,188 | -0.34(-0.61%) |
Aug 24, 2018 | 54.55 | 54.87 | 54.55 | 54.78 | 7,644,837 | +0.50(+0.93%) |
Aug 23, 2018 | 54.37 | 54.54 | 53.96 | 54.27 | 5,277,359 | -0.37(-0.68%) |
Aug 22, 2018 | 54.81 | 55.08 | 54.49 | 54.64 | 6,115,909 | +0.28(+0.51%) |
Aug 21, 2018 | 53.95 | 54.75 | 53.85 | 54.37 | 7,257,382 | +1.06(+1.98%) |
Aug 20, 2018 | 52.94 | 53.44 | 52.67 | 53.31 | 4,369,976 | +0.56(+1.07%) |
Aug 17, 2018 | 52.44 | 52.91 | 52.10 | 52.75 | 6,738,949 | +0.29(+0.54%) |
Aug 16, 2018 | 52.56 | 52.96 | 52.39 | 52.46 | 7,243,248 | +0.17(+0.32%) |
Aug 15, 2018 | 54.00 | 54.03 | 51.90 | 52.29 | 11,710,819 | -2.11(-3.87%) |
Aug 14, 2018 | 54.80 | 55.19 | 54.39 | 54.40 | 5,777,831 | -0.14(-0.26%) |
Aug 13, 2018 | 55.37 | 55.44 | 54.32 | 54.54 | 5,443,409 | -0.90(-1.62%) |
Aug 10, 2018 | 54.87 | 55.49 | 54.47 | 55.44 | 5,778,505 | +0.54(+0.98%) |
Aug 09, 2018 | 55.89 | 55.97 | 54.67 | 54.90 | 5,670,938 | -0.85(-1.52%) |
Aug 08, 2018 | 55.60 | 55.94 | 55.39 | 55.75 | 4,232,552 | -0.23(-0.40%) |
Aug 07, 2018 | 55.76 | 56.51 | 55.17 | 55.98 | 6,843,489 | +0.79(+1.43%) |
Aug 06, 2018 | 55.38 | 55.52 | 55.03 | 55.19 | 5,180,210 | -0.13(-0.23%) |
Aug 03, 2018 | 55.27 | 55.95 | 55.11 | 55.32 | 5,465,465 | -0.04(-0.08%) |
Aug 02, 2018 | 55.44 | 55.76 | 55.10 | 55.36 | 5,937,538 | -0.60(-1.08%) |
Aug 01, 2018 | 56.25 | 56.38 | 55.42 | 55.96 | 5,759,313 | -0.72(-1.27%) |
Jul 31, 2018 | 56.78 | 56.99 | 56.31 | 56.68 | 7,131,427 | -0.05(-0.09%) |
Jul 30, 2018 | 56.68 | 57.34 | 56.51 | 56.73 | 6,928,867 | +0.45(+0.81%) |
Jul 27, 2018 | 55.68 | 56.58 | 55.68 | 56.28 | 7,243,054 | +0.15(+0.27%) |
Jul 26, 2018 | 55.59 | 56.26 | 55.00 | 56.13 | 7,739,331 | +0.91(+1.64%) |
Jul 25, 2018 | 55.07 | 55.29 | 54.34 | 55.22 | 9,126,249 | +0.22(+0.40%) |
Jul 24, 2018 | 55.42 | 55.75 | 54.90 | 55.00 | 10,568,085 | -0.18(-0.33%) |
Jul 23, 2018 | 55.91 | 54.96 | 55.19 | 10,175,946 | -0.29(-0.53%) | |
Jul 20, 2018 | 56.18 | 55.43 | 55.48 | 9,250,717 | -0.70(-1.24%) | |
Jul 19, 2018 | 55.91 | 56.71 | 55.83 | 56.18 | 8,395,704 | -0.12(-0.21%) |
Jul 18, 2018 | 55.74 | 56.62 | 55.32 | 56.30 | 7,734,447 | +0.27(+0.48%) |
Jul 17, 2018 | 56.32 | 56.41 | 55.71 | 56.03 | 7,878,540 | -0.57(-1.01%) |
Jul 16, 2018 | 56.32 | 56.68 | 56.13 | 56.60 | 5,412,941 | -0.55(-0.97%) |
Jul 13, 2018 | 56.88 | 57.37 | 56.59 | 57.15 | 5,487,702 | +0.51(+0.90%) |
Jul 12, 2018 | 57.63 | 57.68 | 56.25 | 56.64 | 7,404,863 | -0.73(-1.27%) |
Jul 11, 2018 | 57.62 | 58.16 | 57.17 | 57.37 | 8,928,982 | -0.97(-1.65%) |
Jul 10, 2018 | 57.84 | 58.43 | 57.72 | 58.34 | 7,552,835 | +0.97(+1.68%) |
Jul 09, 2018 | 56.67 | 57.60 | 56.67 | 57.37 | 6,229,123 | +1.10(+1.95%) |
Jul 06, 2018 | 55.37 | 56.46 | 55.18 | 56.27 | 5,129,230 | +0.50(+0.90%) |
Jul 05, 2018 | 55.73 | 56.20 | 55.36 | 55.77 | 7,725,872 | +0.50(+0.90%) |
Jul 03, 2018 | 55.27 | 55.27 | 55.27 | 0 | +0.53(+0.97%) | |
Jul 02, 2018 | 55.79 | 56.01 | 54.58 | 54.74 | 11,202,606 | -1.53(-2.72%) |
Jun 29, 2018 | 56.26 | 56.96 | 56.26 | 56.27 | 6,375,339 | +0.02(+0.03%) |
Jun 28, 2018 | 56.34 | 56.44 | 55.63 | 56.26 | 6,940,698 | +0.17(+0.30%) |
Jun 27, 2018 | 56.03 | 56.83 | 55.79 | 56.09 | 8,166,051 | +0.66(+1.20%) |
Jun 26, 2018 | 54.90 | 55.66 | 54.60 | 55.42 | 6,691,327 | +0.50(+0.90%) |
Jun 25, 2018 | 55.65 | 55.71 | 54.48 | 54.93 | 9,063,257 | -0.97(-1.73%) |
Jun 22, 2018 | 56.36 | 57.04 | 55.74 | 55.89 | 13,361,798 | +1.50(+2.76%) |
Jun 21, 2018 | 54.92 | 55.05 | 54.16 | 54.39 | 7,589,461 | -0.64(-1.16%) |
Jun 20, 2018 | 55.36 | 55.47 | 54.80 | 55.03 | 9,013,822 | -0.13(-0.23%) |
Jun 19, 2018 | 55.42 | 55.53 | 54.74 | 55.16 | 13,791,172 | -1.12(-2.00%) |
Jun 18, 2018 | 55.63 | 56.50 | 55.58 | 56.28 | 7,277,708 | +0.18(+0.31%) |
Jun 15, 2018 | 57.36 | 55.86 | 56.10 | 17,980,384 | -1.26(-2.20%) | |
Jun 14, 2018 | 57.22 | 57.56 | 56.80 | 57.36 | 8,459,937 | +0.30(+0.53%) |
Jun 13, 2018 | 56.88 | 57.72 | 56.61 | 57.06 | 8,527,329 | -0.53(-0.92%) |
Jun 12, 2018 | 58.77 | 59.16 | 57.20 | 57.59 | 11,511,274 | -1.07(-1.82%) |
Jun 11, 2018 | 58.33 | 59.13 | 58.02 | 58.66 | 8,303,311 | +0.37(+0.63%) |
Jun 08, 2018 | 58.68 | 58.84 | 57.90 | 58.29 | 6,105,027 | -0.14(-0.24%) |
Jun 07, 2018 | 58.24 | 59.01 | 58.04 | 58.43 | 9,923,155 | +0.60(+1.03%) |
Jun 06, 2018 | 57.98 | 57.15 | 57.83 | 7,608,994 | +0.36(+0.63%) | |
Jun 05, 2018 | 57.50 | 57.81 | 57.00 | 57.47 | 8,407,281 | -0.09(-0.16%) |
Jun 04, 2018 | 57.64 | 57.92 | 57.24 | 57.56 | 9,723,858 | +0.09(+0.16%) |
Jun 01, 2018 | 57.21 | 57.58 | 56.98 | 57.47 | 7,814,417 | +0.24(+0.42%) |
May 31, 2018 | 57.57 | 57.77 | 56.88 | 57.23 | 9,984,385 | -0.68(-1.17%) |
May 30, 2018 | 57.27 | 58.19 | 57.05 | 57.91 | 9,251,110 | +1.18(+2.07%) |
May 29, 2018 | 56.36 | 56.98 | 55.98 | 56.73 | 10,040,056 | -0.44(-0.77%) |
May 25, 2018 | 57.17 | 57.17 | 57.17 | 0 | -2.18(-3.68%) | |
May 24, 2018 | 60.51 | 60.61 | 59.25 | 59.36 | 10,376,916 | -1.86(-3.04%) |
May 23, 2018 | 60.84 | 61.23 | 60.30 | 61.22 | 6,883,802 | -0.23(-0.38%) |
May 22, 2018 | 62.51 | 62.72 | 61.17 | 61.45 | 7,056,424 | -1.08(-1.73%) |
May 21, 2018 | 62.32 | 62.56 | 61.64 | 62.53 | 5,568,485 | +0.62(+1.00%) |
May 18, 2018 | 61.83 | 62.39 | 61.81 | 61.92 | 6,857,657 | -0.12(-0.19%) |
May 17, 2018 | 61.26 | 62.87 | 61.24 | 62.03 | 12,989,301 | +1.10(+1.81%) |
May 16, 2018 | 59.67 | 61.02 | 59.67 | 60.93 | 8,544,997 | +1.26(+2.11%) |
May 15, 2018 | 59.59 | 59.80 | 59.10 | 59.67 | 4,285,415 | +0.00(+0.00%) |
May 14, 2018 | 59.32 | 60.05 | 59.32 | 59.67 | 6,170,107 | +0.43(+0.73%) |
May 11, 2018 | 59.45 | 59.62 | 59.07 | 59.24 | 6,538,284 | -0.03(-0.06%) |
May 10, 2018 | 59.52 | 59.65 | 58.54 | 59.27 | 6,779,497 | +0.20(+0.34%) |
May 09, 2018 | 58.77 | 59.82 | 58.69 | 59.07 | 9,328,227 | +1.12(+1.93%) |
May 08, 2018 | 57.88 | 58.02 | 56.42 | 57.96 | 7,367,923 | +0.27(+0.48%) |
May 07, 2018 | 57.71 | 59.04 | 57.57 | 57.68 | 7,674,064 | +0.35(+0.61%) |
May 04, 2018 | 56.25 | 57.66 | 55.95 | 57.33 | 6,744,283 | +0.89(+1.58%) |
May 03, 2018 | 57.08 | 57.16 | 55.75 | 56.44 | 7,875,113 | -0.78(-1.37%) |
May 02, 2018 | 56.66 | 57.66 | 56.59 | 57.22 | 7,750,755 | +0.22(+0.38%) |
May 01, 2018 | 56.76 | 57.02 | 55.91 | 57.01 | 7,436,238 | -0.13(-0.23%) |
Apr 30, 2018 | 57.51 | 57.82 | 57.03 | 57.14 | 7,498,976 | -0.43(-0.75%) |
Apr 27, 2018 | 57.56 | 58.09 | 57.42 | 57.57 | 5,470,766 | -0.33(-0.56%) |
Apr 26, 2018 | 57.91 | 58.42 | 57.66 | 57.90 | 9,772,817 | +0.31(+0.54%) |
Apr 25, 2018 | 56.66 | 57.73 | 56.57 | 57.59 | 7,191,149 | +0.68(+1.20%) |
Apr 24, 2018 | 57.56 | 58.17 | 56.44 | 56.91 | 8,968,268 | -0.53(-0.91%) |
Apr 23, 2018 | 57.26 | 57.48 | 56.26 | 57.43 | 8,148,365 | -0.27(-0.46%) |
Apr 20, 2018 | 59.02 | 59.38 | 57.20 | 57.70 | 11,959,483 | -0.88(-1.49%) |
Apr 19, 2018 | 58.65 | 59.11 | 58.09 | 58.57 | 8,616,550 | -0.05(-0.09%) |
Apr 18, 2018 | 58.02 | 59.17 | 57.97 | 58.62 | 10,366,731 | +1.40(+2.45%) |
Apr 17, 2018 | 57.11 | 57.49 | 56.63 | 57.22 | 7,787,625 | +0.12(+0.20%) |
Apr 16, 2018 | 56.91 | 57.29 | 56.20 | 57.11 | 10,830,371 | +0.48(+0.84%) |
Apr 13, 2018 | 56.33 | 56.76 | 56.09 | 56.63 | 9,423,047 | +0.33(+0.58%) |
Apr 12, 2018 | 56.41 | 56.71 | 56.01 | 56.31 | 7,013,581 | +0.01(+0.01%) |
Apr 11, 2018 | 55.52 | 56.66 | 55.32 | 56.30 | 9,769,061 | +0.70(+1.26%) |
Apr 10, 2018 | 54.55 | 56.20 | 54.38 | 55.60 | 10,107,251 | +2.04(+3.81%) |
Apr 09, 2018 | 53.99 | 54.24 | 53.43 | 53.56 | 7,642,789 | -0.08(-0.16%) |
Apr 06, 2018 | 54.62 | 54.62 | 52.88 | 53.64 | 9,017,980 | -1.18(-2.14%) |
Apr 05, 2018 | 54.27 | 55.33 | 54.23 | 54.81 | 6,876,286 | +0.80(+1.48%) |
Apr 04, 2018 | 52.92 | 54.16 | 52.56 | 54.01 | 7,973,958 | +0.02(+0.03%) |
Apr 03, 2018 | 53.28 | 54.05 | 52.25 | 54.00 | 10,611,109 | +1.09(+2.06%) |
Apr 02, 2018 | 53.65 | 53.89 | 51.69 | 52.91 | 9,117,200 | -1.08(-2.01%) |
Mar 29, 2018 | 53.99 | 53.99 | 53.99 | 0 | +1.31(+2.48%) | |
Mar 28, 2018 | 53.63 | 53.86 | 52.23 | 52.68 | 9,242,371 | -1.06(-1.97%) |
Mar 27, 2018 | 54.10 | 55.08 | 53.31 | 53.74 | 7,580,401 | +0.02(+0.03%) |
Mar 26, 2018 | 54.05 | 54.36 | 52.97 | 53.72 | 8,861,927 | +0.27(+0.50%) |
Mar 23, 2018 | 54.62 | 55.59 | 53.34 | 53.46 | 10,345,270 | -1.15(-2.11%) |
Mar 22, 2018 | 55.63 | 55.81 | 54.33 | 54.61 | 8,997,792 | -1.85(-3.28%) |
Mar 21, 2018 | 54.94 | 56.90 | 54.82 | 56.46 | 8,687,228 | +1.82(+3.33%) |
Mar 20, 2018 | 54.28 | 55.09 | 54.28 | 54.64 | 6,534,810 | +0.72(+1.33%) |
Mar 19, 2018 | 55.08 | 55.11 | 53.45 | 53.92 | 7,316,133 | -1.17(-2.12%) |
Mar 16, 2018 | 54.48 | 55.54 | 54.44 | 55.09 | 11,271,843 | +0.62(+1.15%) |
Mar 15, 2018 | 55.51 | 55.76 | 54.18 | 54.46 | 7,570,435 | -0.90(-1.63%) |
Mar 14, 2018 | 56.07 | 56.38 | 55.22 | 55.36 | 7,155,058 | -0.59(-1.06%) |
Mar 13, 2018 | 56.96 | 57.06 | 55.64 | 55.96 | 8,356,136 | -0.79(-1.40%) |
Mar 12, 2018 | 57.28 | 57.68 | 56.54 | 56.75 | 6,271,357 | -0.58(-1.00%) |
Mar 09, 2018 | 56.08 | 57.56 | 56.04 | 57.32 | 9,970,443 | +1.70(+3.06%) |
Mar 08, 2018 | 55.29 | 55.66 | 54.82 | 55.62 | 7,212,289 | +0.43(+0.77%) |
Mar 07, 2018 | 54.36 | 55.20 | 7,021,367 | -0.33(-0.60%) | ||
Mar 06, 2018 | 55.71 | 55.94 | 55.08 | 55.53 | 6,154,433 | +0.39(+0.71%) |
Mar 05, 2018 | 54.11 | 55.50 | 54.10 | 55.14 | 6,328,415 | +0.58(+1.05%) |
Mar 02, 2018 | 53.88 | 54.77 | 53.26 | 54.56 | 8,155,652 | +0.21(+0.38%) |
Mar 01, 2018 | 54.58 | 55.61 | 54.20 | 54.36 | 11,605,236 | -0.35(-0.64%) |
Feb 28, 2018 | 56.16 | 56.41 | 54.69 | 54.71 | 12,170,797 | -1.06(-1.90%) |
Feb 27, 2018 | 56.09 | 57.55 | 55.72 | 55.76 | 10,481,727 | +0.15(+0.27%) |
Feb 26, 2018 | 55.96 | 56.06 | 55.26 | 55.61 | 7,924,894 | +0.19(+0.35%) |
Feb 23, 2018 | 54.42 | 55.59 | 54.23 | 55.42 | 9,181,356 | +1.28(+2.37%) |
Feb 22, 2018 | 53.92 | 54.14 | 10,061,987 | +0.47(+0.87%) | ||
Feb 21, 2018 | 54.46 | 55.08 | 53.66 | 53.67 | 9,413,596 | -1.01(-1.84%) |
Feb 20, 2018 | 55.60 | 55.97 | 54.39 | 54.68 | 8,207,926 | -0.56(-1.01%) |
Feb 16, 2018 | 55.24 | 55.24 | 55.24 | 0 | +0.06(+0.11%) | |
Feb 15, 2018 | 55.21 | 55.21 | 54.09 | 55.18 | 10,525,870 | +0.28(+0.52%) |
Feb 14, 2018 | 54.46 | 55.23 | 53.81 | 54.90 | 15,622,293 | -0.04(-0.08%) |
Feb 13, 2018 | 55.53 | 55.72 | 54.91 | 54.94 | 9,550,265 | -0.77(-1.38%) |
Feb 12, 2018 | 55.31 | 56.41 | 55.23 | 55.71 | 13,649,078 | +1.38(+2.53%) |
Feb 09, 2018 | 56.82 | 56.82 | 52.81 | 54.33 | 23,667,988 | -1.84(-3.28%) |
Feb 08, 2018 | 58.17 | 58.26 | 56.13 | 56.17 | 14,482,658 | -1.96(-3.37%) |
Feb 07, 2018 | 59.30 | 59.71 | 58.02 | 58.13 | 8,803,519 | -1.08(-1.82%) |
Feb 06, 2018 | 57.93 | 60.47 | 57.70 | 59.21 | 14,860,051 | -0.10(-0.17%) |
Feb 05, 2018 | 60.29 | 61.56 | 58.42 | 59.31 | 13,576,617 | -1.68(-2.75%) |
Feb 02, 2018 | 61.97 | 62.28 | 60.71 | 60.99 | 10,955,066 | -1.51(-2.41%) |
Feb 01, 2018 | 61.07 | 62.53 | 61.07 | 62.49 | 10,477,398 | +1.60(+2.62%) |
Jan 31, 2018 | 61.98 | 62.03 | 60.51 | 60.90 | 12,322,567 | -0.79(-1.29%) |
Jan 30, 2018 | 62.40 | 62.70 | 61.19 | 61.69 | 13,737,889 | -1.52(-2.41%) |
Jan 29, 2018 | 63.80 | 64.06 | 62.98 | 63.21 | 9,515,868 | -1.02(-1.58%) |
Jan 26, 2018 | 64.30 | 64.70 | 64.05 | 64.23 | 7,316,599 | +0.23(+0.36%) |
Jan 25, 2018 | 65.37 | 65.46 | 63.92 | 64.00 | 8,628,220 | -0.70(-1.09%) |
Jan 24, 2018 | 65.35 | 65.59 | 64.28 | 64.70 | 12,528,344 | -0.85(-1.30%) |
Jan 23, 2018 | 66.06 | 66.47 | 65.03 | 65.56 | 11,275,397 | -0.48(-0.73%) |
Jan 22, 2018 | 63.76 | 66.11 | 63.59 | 66.04 | 15,938,168 | +2.79(+4.41%) |
Jan 19, 2018 | 62.07 | 63.88 | 61.45 | 63.25 | 16,178,775 | +0.04(+0.07%) |
Jan 18, 2018 | 63.37 | 64.12 | 62.64 | 63.20 | 12,792,022 | -0.70(-1.09%) |
Jan 17, 2018 | 63.73 | 64.38 | 63.24 | 63.90 | 9,674,917 | +0.03(+0.05%) |
Jan 16, 2018 | 64.35 | 64.55 | 63.69 | 63.87 | 14,243,401 | -0.66(-1.03%) |
Jan 12, 2018 | 64.53 | 64.53 | 64.53 | 0 | +0.76(+1.19%) | |
Jan 11, 2018 | 62.63 | 63.91 | 62.42 | 63.77 | 12,380,442 | +1.20(+1.92%) |
Jan 10, 2018 | 62.96 | 61.99 | 62.57 | 12,103,678 | +0.58(+0.93%) | |
Jan 09, 2018 | 61.89 | 62.32 | 61.71 | 61.99 | 11,251,850 | +0.08(+0.13%) |
Jan 08, 2018 | 60.71 | 62.00 | 60.18 | 61.91 | 11,814,071 | +0.99(+1.63%) |
Jan 05, 2018 | 60.37 | 60.97 | 59.80 | 60.91 | 10,334,127 | +0.41(+0.68%) |
Jan 04, 2018 | 59.39 | 60.57 | 58.98 | 60.50 | 14,803,550 | +1.46(+2.48%) |
Jan 03, 2018 | 57.91 | 59.29 | 57.21 | 59.03 | 11,513,718 | +1.50(+2.60%) |