Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.79 | 65.34 | 64.60 | 64.88 | 3,788,599 | +0.17(+0.26%) |
Feb 27, 2019 | 64.22 | 64.95 | 64.14 | 64.71 | 2,807,812 | +0.35(+0.54%) |
Feb 26, 2019 | 64.45 | 64.93 | 64.23 | 64.37 | 3,029,089 | -0.36(-0.56%) |
Feb 25, 2019 | 64.55 | 64.91 | 64.17 | 64.73 | 2,987,674 | +0.41(+0.64%) |
Feb 22, 2019 | 64.29 | 64.53 | 64.05 | 64.32 | 3,089,725 | +0.14(+0.22%) |
Feb 21, 2019 | 64.51 | 64.70 | 63.93 | 64.18 | 3,658,120 | -0.33(-0.51%) |
Feb 20, 2019 | 64.13 | 64.51 | 63.80 | 64.51 | 4,287,310 | +0.60(+0.93%) |
Feb 19, 2019 | 63.39 | 64.13 | 63.34 | 63.91 | 3,908,109 | +0.49(+0.77%) |
Feb 15, 2019 | 63.55 | 63.88 | 63.24 | 63.42 | 5,381,486 | +0.49(+0.78%) |
Feb 14, 2019 | 62.58 | 63.26 | 62.13 | 62.93 | 6,698,533 | -0.08(-0.13%) |
Feb 13, 2019 | 62.30 | 63.19 | 62.02 | 63.01 | 5,067,379 | +1.34(+2.16%) |
Feb 12, 2019 | 61.91 | 62.32 | 61.63 | 61.68 | 5,351,225 | +0.12(+0.20%) |
Feb 11, 2019 | 60.93 | 61.61 | 60.54 | 61.55 | 4,338,831 | +0.71(+1.17%) |
Feb 08, 2019 | 59.90 | 60.85 | 59.82 | 60.84 | 2,880,964 | +0.57(+0.95%) |
Feb 07, 2019 | 59.84 | 60.41 | 59.61 | 60.27 | 3,436,532 | +0.13(+0.22%) |
Feb 06, 2019 | 59.18 | 60.22 | 58.95 | 60.14 | 3,554,215 | +0.93(+1.56%) |
Feb 05, 2019 | 58.89 | 59.41 | 58.72 | 59.21 | 3,522,174 | +0.45(+0.76%) |
Feb 04, 2019 | 58.38 | 58.78 | 57.99 | 58.77 | 2,857,084 | +0.20(+0.35%) |
Feb 01, 2019 | 58.08 | 58.62 | 57.58 | 58.56 | 4,376,334 | +0.91(+1.58%) |
Jan 31, 2019 | 57.08 | 57.71 | 56.95 | 57.65 | 6,120,456 | +0.46(+0.81%) |
Jan 30, 2019 | 56.52 | 57.37 | 56.12 | 57.19 | 4,818,410 | +0.81(+1.43%) |
Jan 29, 2019 | 55.89 | 56.43 | 55.86 | 56.38 | 5,310,353 | +0.52(+0.94%) |
Jan 28, 2019 | 55.72 | 55.93 | 55.43 | 55.86 | 3,434,283 | -0.09(-0.15%) |
Jan 25, 2019 | 56.37 | 56.39 | 55.54 | 55.95 | 3,727,051 | +0.05(+0.09%) |
Jan 24, 2019 | 55.33 | 55.91 | 54.95 | 55.90 | 4,627,085 | +0.21(+0.38%) |
Jan 23, 2019 | 53.89 | 55.88 | 53.68 | 55.68 | 6,206,651 | +1.46(+2.69%) |
Jan 22, 2019 | 54.89 | 55.27 | 53.94 | 54.22 | 5,083,077 | -0.97(-1.75%) |
Jan 18, 2019 | 54.49 | 55.36 | 54.03 | 55.19 | 4,455,724 | +1.00(+1.85%) |
Jan 17, 2019 | 53.40 | 54.24 | 53.33 | 54.19 | 3,384,121 | +0.56(+1.04%) |
Jan 16, 2019 | 53.36 | 53.68 | 52.98 | 53.63 | 2,923,320 | +0.49(+0.92%) |
Jan 15, 2019 | 52.67 | 53.29 | 52.65 | 53.15 | 2,038,146 | +0.39(+0.73%) |
Jan 14, 2019 | 52.53 | 53.09 | 52.37 | 52.76 | 2,466,191 | -0.09(-0.16%) |
Jan 11, 2019 | 52.75 | 52.96 | 52.13 | 52.85 | 2,070,350 | -0.25(-0.47%) |
Jan 10, 2019 | 52.42 | 53.11 | 52.04 | 53.09 | 2,380,557 | +0.57(+1.09%) |
Jan 09, 2019 | 52.67 | 53.19 | 52.43 | 52.52 | 4,894,236 | +0.49(+0.94%) |
Jan 08, 2019 | 52.03 | 52.59 | 51.37 | 52.03 | 3,289,496 | +0.59(+1.15%) |
Jan 07, 2019 | 50.89 | 51.94 | 50.72 | 51.44 | 3,482,785 | +0.41(+0.81%) |
Jan 04, 2019 | 50.59 | 51.44 | 50.39 | 51.03 | 3,172,055 | +1.14(+2.28%) |
Jan 03, 2019 | 50.51 | 50.99 | 49.78 | 49.89 | 4,380,940 | -0.86(-1.69%) |
Jan 02, 2019 | 50.79 | 51.18 | 50.35 | 50.75 | 4,844,871 | -0.94(-1.82%) |
Dec 31, 2018 | 51.47 | 51.70 | 51.13 | 51.69 | 2,825,168 | +0.58(+1.14%) |
Dec 28, 2018 | 51.69 | 52.08 | 50.90 | 51.11 | 3,140,191 | -0.47(-0.91%) |
Dec 27, 2018 | 50.17 | 51.59 | 49.68 | 51.58 | 3,467,001 | +0.75(+1.47%) |
Dec 26, 2018 | 48.97 | 50.88 | 48.59 | 50.83 | 3,450,589 | +1.94(+3.96%) |
Dec 24, 2018 | 50.35 | 50.75 | 48.90 | 48.90 | 2,605,621 | -2.01(-3.95%) |
Dec 21, 2018 | 51.09 | 52.66 | 50.74 | 50.91 | 8,551,839 | -0.33(-0.64%) |
Dec 20, 2018 | 51.64 | 52.07 | 50.74 | 51.23 | 4,162,355 | -0.92(-1.76%) |
Dec 19, 2018 | 52.50 | 53.88 | 51.88 | 52.15 | 4,623,203 | -0.18(-0.34%) |
Dec 18, 2018 | 52.60 | 53.05 | 51.80 | 52.33 | 4,233,990 | +0.01(+0.02%) |
Dec 17, 2018 | 53.03 | 53.20 | 52.08 | 52.32 | 5,399,604 | -0.80(-1.50%) |
Dec 14, 2018 | 53.49 | 53.84 | 52.92 | 53.12 | 4,175,016 | -0.99(-1.82%) |
Dec 13, 2018 | 54.84 | 55.10 | 53.59 | 54.10 | 3,699,334 | -0.78(-1.42%) |
Dec 12, 2018 | 55.19 | 55.83 | 54.82 | 54.88 | 4,547,275 | +0.51(+0.93%) |
Dec 11, 2018 | 55.60 | 55.95 | 53.95 | 54.38 | 4,703,095 | -0.15(-0.28%) |
Dec 10, 2018 | 54.15 | 54.94 | 52.94 | 54.53 | 5,953,145 | +0.20(+0.36%) |
Dec 07, 2018 | 55.31 | 56.02 | 54.05 | 54.34 | 4,049,544 | -1.21(-2.18%) |
Dec 06, 2018 | 54.54 | 55.63 | 53.57 | 55.54 | 4,938,430 | +0.17(+0.31%) |
Dec 04, 2018 | 57.21 | 57.30 | 55.19 | 55.37 | 5,399,275 | -1.87(-3.26%) |
Dec 03, 2018 | 57.57 | 57.88 | 56.25 | 57.24 | 6,282,631 | +0.45(+0.78%) |
Nov 30, 2018 | 55.77 | 56.90 | 55.72 | 56.79 | 5,958,123 | +0.94(+1.69%) |
Nov 29, 2018 | 54.66 | 56.14 | 54.63 | 55.85 | 4,540,474 | +0.81(+1.46%) |
Nov 28, 2018 | 53.24 | 55.05 | 53.24 | 55.05 | 5,354,819 | +2.02(+3.81%) |
Nov 27, 2018 | 54.01 | 54.35 | 52.67 | 53.03 | 4,607,030 | -1.15(-2.12%) |
Nov 26, 2018 | 54.36 | 54.56 | 53.97 | 54.17 | 3,912,139 | +0.24(+0.44%) |
Nov 23, 2018 | 54.11 | 54.37 | 53.86 | 53.93 | 1,576,281 | -0.63(-1.16%) |
Nov 21, 2018 | 54.57 | 54.57 | 54.57 | 0 | -0.59(-1.07%) | |
Nov 20, 2018 | 54.98 | 55.79 | 54.28 | 55.16 | 7,505,302 | -0.54(-0.97%) |
Nov 19, 2018 | 57.12 | 57.16 | 55.20 | 55.70 | 5,045,686 | -1.14(-2.00%) |
Nov 16, 2018 | 56.55 | 57.27 | 56.31 | 56.84 | 4,434,131 | +0.03(+0.06%) |
Nov 15, 2018 | 55.27 | 56.81 | 55.27 | 56.80 | 7,603,816 | +1.29(+2.31%) |
Nov 14, 2018 | 59.40 | 59.55 | 55.42 | 55.52 | 10,461,787 | -5.82(-9.48%) |
Nov 13, 2018 | 61.46 | 61.93 | 60.96 | 61.34 | 3,767,120 | -0.27(-0.43%) |
Nov 12, 2018 | 62.70 | 62.92 | 61.49 | 61.60 | 2,285,082 | -1.11(-1.76%) |
Nov 09, 2018 | 62.82 | 63.10 | 62.47 | 62.71 | 2,736,579 | -0.23(-0.37%) |
Nov 08, 2018 | 62.32 | 63.07 | 62.31 | 62.94 | 2,882,157 | +0.29(+0.46%) |
Nov 07, 2018 | 61.22 | 63.13 | 61.05 | 62.65 | 5,582,231 | +2.86(+4.79%) |
Nov 06, 2018 | 59.65 | 60.09 | 59.49 | 59.78 | 2,531,720 | +0.04(+0.07%) |
Nov 05, 2018 | 58.78 | 59.93 | 58.71 | 59.74 | 2,589,543 | +1.16(+1.97%) |
Nov 02, 2018 | 59.65 | 60.05 | 58.22 | 58.59 | 4,025,150 | -0.57(-0.96%) |
Nov 01, 2018 | 59.27 | 59.59 | 58.44 | 59.15 | 6,005,401 | -0.57(-0.95%) |
Oct 31, 2018 | 60.11 | 60.48 | 59.67 | 59.72 | 4,298,448 | -0.08(-0.13%) |
Oct 30, 2018 | 59.23 | 60.00 | 58.60 | 59.79 | 3,152,718 | +0.79(+1.34%) |
Oct 29, 2018 | 59.07 | 59.93 | 58.34 | 59.01 | 2,637,122 | +0.65(+1.12%) |
Oct 26, 2018 | 58.54 | 58.91 | 57.81 | 58.35 | 3,031,643 | -0.73(-1.23%) |
Oct 25, 2018 | 58.36 | 59.65 | 58.17 | 59.08 | 2,967,579 | +1.05(+1.80%) |
Oct 24, 2018 | 59.32 | 59.80 | 57.93 | 58.04 | 4,160,155 | -1.46(-2.45%) |
Oct 23, 2018 | 59.44 | 59.97 | 58.84 | 59.49 | 4,919,357 | -0.70(-1.17%) |
Oct 22, 2018 | 60.64 | 60.98 | 59.98 | 60.20 | 4,095,639 | -0.25(-0.41%) |
Oct 19, 2018 | 60.87 | 61.08 | 60.21 | 60.44 | 5,179,961 | -1.07(-1.74%) |
Oct 18, 2018 | 60.34 | 62.30 | 60.34 | 61.52 | 5,760,041 | +1.00(+1.66%) |
Oct 17, 2018 | 60.26 | 60.72 | 59.57 | 60.51 | 3,714,560 | +0.31(+0.51%) |
Oct 16, 2018 | 58.35 | 60.26 | 58.22 | 60.20 | 6,571,152 | +3.45(+6.08%) |
Oct 15, 2018 | 57.22 | 57.60 | 56.73 | 56.75 | 3,376,877 | -0.53(-0.93%) |
Oct 12, 2018 | 57.81 | 58.18 | 56.38 | 57.28 | 5,655,705 | -0.09(-0.16%) |
Oct 11, 2018 | 58.35 | 58.84 | 57.20 | 57.38 | 6,527,537 | -1.33(-2.26%) |
Oct 10, 2018 | 60.48 | 60.83 | 58.67 | 58.71 | 7,400,884 | -2.84(-4.61%) |
Oct 09, 2018 | 60.91 | 61.70 | 60.79 | 61.54 | 4,252,326 | +0.69(+1.13%) |
Oct 08, 2018 | 60.67 | 61.08 | 60.34 | 60.86 | 2,978,046 | +0.31(+0.51%) |
Oct 05, 2018 | 60.86 | 61.01 | 60.32 | 60.55 | 2,591,965 | -0.38(-0.62%) |
Oct 04, 2018 | 60.92 | 61.09 | 60.43 | 60.92 | 3,141,658 | +0.04(+0.07%) |
Oct 03, 2018 | 60.97 | 61.27 | 60.80 | 60.88 | 2,845,791 | +0.09(+0.14%) |
Oct 02, 2018 | 60.69 | 60.91 | 60.44 | 60.80 | 3,058,209 | +0.22(+0.37%) |
Oct 01, 2018 | 61.14 | 61.49 | 60.46 | 60.57 | 2,733,033 | -0.29(-0.48%) |
Sep 28, 2018 | 60.10 | 60.90 | 60.04 | 60.86 | 2,845,243 | +0.62(+1.02%) |
Sep 27, 2018 | 60.66 | 61.05 | 60.12 | 60.25 | 1,982,789 | -0.48(-0.79%) |
Sep 26, 2018 | 61.23 | 61.35 | 60.65 | 60.73 | 3,310,918 | -0.27(-0.45%) |
Sep 25, 2018 | 60.17 | 61.04 | 60.04 | 61.00 | 3,654,527 | +0.71(+1.18%) |
Sep 24, 2018 | 60.63 | 60.71 | 60.20 | 60.29 | 1,925,719 | -0.30(-0.49%) |
Sep 21, 2018 | 61.00 | 61.03 | 60.52 | 60.59 | 4,808,097 | -0.05(-0.08%) |
Sep 20, 2018 | 60.09 | 60.68 | 59.97 | 60.64 | 2,677,234 | +0.77(+1.29%) |
Sep 19, 2018 | 59.70 | 60.50 | 59.67 | 59.87 | 3,523,837 | +0.17(+0.29%) |
Sep 18, 2018 | 58.86 | 59.74 | 58.71 | 59.70 | 2,777,446 | +0.99(+1.68%) |
Sep 17, 2018 | 58.58 | 58.84 | 58.29 | 58.71 | 2,216,740 | +0.25(+0.43%) |
Sep 14, 2018 | 59.09 | 59.09 | 58.25 | 58.47 | 4,587,265 | -0.43(-0.73%) |
Sep 13, 2018 | 58.86 | 58.98 | 58.30 | 58.89 | 2,620,465 | +0.33(+0.56%) |
Sep 12, 2018 | 58.38 | 58.80 | 58.11 | 58.57 | 3,349,797 | +0.32(+0.54%) |
Sep 11, 2018 | 57.58 | 58.50 | 57.23 | 58.25 | 3,232,050 | +0.17(+0.29%) |
Sep 10, 2018 | 58.91 | 58.91 | 57.96 | 58.08 | 2,884,105 | -0.93(-1.57%) |
Sep 07, 2018 | 58.91 | 59.13 | 58.74 | 59.01 | 2,460,306 | +0.04(+0.07%) |
Sep 06, 2018 | 58.85 | 59.05 | 58.66 | 58.96 | 2,075,311 | +0.03(+0.04%) |
Sep 05, 2018 | 58.65 | 59.07 | 58.61 | 58.94 | 2,634,178 | +0.34(+0.58%) |
Sep 04, 2018 | 57.92 | 58.61 | 57.86 | 58.59 | 2,414,814 | +0.74(+1.27%) |
Aug 31, 2018 | 57.86 | 57.86 | 57.86 | 0 | +0.31(+0.54%) | |
Aug 30, 2018 | 58.01 | 58.01 | 57.38 | 57.55 | 2,274,587 | -0.43(-0.74%) |
Aug 29, 2018 | 57.75 | 58.16 | 57.57 | 57.98 | 2,682,773 | +0.45(+0.77%) |
Aug 28, 2018 | 57.64 | 57.77 | 57.36 | 57.53 | 2,143,766 | -0.09(-0.16%) |
Aug 27, 2018 | 57.44 | 57.71 | 57.30 | 57.63 | 2,043,871 | +0.29(+0.51%) |
Aug 24, 2018 | 57.23 | 57.39 | 56.91 | 57.33 | 2,442,799 | +0.09(+0.16%) |
Aug 23, 2018 | 57.21 | 57.38 | 57.13 | 57.24 | 2,263,385 | +0.08(+0.13%) |
Aug 22, 2018 | 57.47 | 57.69 | 57.09 | 57.16 | 4,134,169 | -0.43(-0.74%) |
Aug 21, 2018 | 57.27 | 57.94 | 57.22 | 57.59 | 4,877,071 | +0.27(+0.48%) |
Aug 20, 2018 | 57.01 | 57.42 | 56.91 | 57.32 | 5,265,236 | +0.53(+0.94%) |
Aug 17, 2018 | 55.70 | 56.91 | 55.69 | 56.79 | 6,665,669 | +1.05(+1.89%) |
Aug 16, 2018 | 55.25 | 55.96 | 54.59 | 55.73 | 5,290,017 | +0.85(+1.55%) |
Aug 15, 2018 | 53.43 | 55.00 | 53.10 | 54.88 | 4,007,869 | +1.52(+2.84%) |
Aug 14, 2018 | 53.05 | 53.59 | 52.95 | 53.37 | 6,623,661 | +0.28(+0.53%) |
Aug 13, 2018 | 53.44 | 53.93 | 53.06 | 53.09 | 3,009,553 | -0.41(-0.77%) |
Aug 10, 2018 | 53.27 | 53.68 | 53.05 | 53.50 | 2,855,048 | -0.09(-0.16%) |
Aug 09, 2018 | 53.07 | 53.89 | 52.98 | 53.58 | 2,533,008 | +0.54(+1.02%) |
Aug 08, 2018 | 52.87 | 53.14 | 52.67 | 53.04 | 2,441,448 | +0.08(+0.15%) |
Aug 07, 2018 | 52.67 | 53.34 | 52.53 | 52.97 | 4,371,211 | +0.33(+0.63%) |
Aug 06, 2018 | 52.73 | 52.87 | 52.49 | 52.63 | 2,705,293 | -0.10(-0.19%) |
Aug 03, 2018 | 52.69 | 52.89 | 52.13 | 52.73 | 4,508,014 | -0.11(-0.21%) |
Aug 02, 2018 | 51.76 | 52.93 | 51.74 | 52.85 | 4,969,527 | +0.99(+1.92%) |
Aug 01, 2018 | 51.41 | 51.95 | 51.22 | 51.85 | 3,930,191 | +0.44(+0.85%) |
Jul 31, 2018 | 51.12 | 51.47 | 50.71 | 51.41 | 4,937,718 | +0.51(+0.99%) |
Jul 30, 2018 | 51.29 | 51.55 | 50.84 | 50.91 | 2,545,897 | -0.39(-0.75%) |
Jul 27, 2018 | 51.86 | 52.22 | 51.17 | 51.29 | 2,375,219 | -0.21(-0.42%) |
Jul 26, 2018 | 51.20 | 51.86 | 51.12 | 51.51 | 3,805,209 | +0.51(+1.01%) |
Jul 25, 2018 | 50.82 | 51.13 | 50.68 | 50.99 | 3,932,018 | +0.11(+0.22%) |
Jul 24, 2018 | 51.10 | 51.26 | 50.70 | 50.88 | 3,651,171 | -0.16(-0.32%) |
Jul 23, 2018 | 51.26 | 50.70 | 51.05 | 3,534,390 | -0.21(-0.42%) | |
Jul 20, 2018 | 50.92 | 51.45 | 50.74 | 51.26 | 3,701,416 | +0.27(+0.54%) |
Jul 19, 2018 | 51.35 | 51.52 | 50.87 | 50.99 | 6,509,562 | -0.75(-1.46%) |
Jul 18, 2018 | 51.03 | 51.83 | 50.66 | 51.74 | 10,236,695 | +0.85(+1.67%) |
Jul 17, 2018 | 50.55 | 51.60 | 50.33 | 50.89 | 7,453,326 | +0.84(+1.68%) |
Jul 16, 2018 | 50.32 | 50.45 | 49.98 | 50.05 | 5,416,562 | -0.02(-0.03%) |
Jul 13, 2018 | 50.24 | 50.34 | 49.95 | 50.07 | 3,925,251 | -0.19(-0.38%) |
Jul 12, 2018 | 51.07 | 51.12 | 50.23 | 50.26 | 4,354,823 | -0.49(-0.96%) |
Jul 11, 2018 | 50.87 | 51.15 | 50.69 | 50.75 | 3,706,098 | -0.36(-0.70%) |
Jul 10, 2018 | 51.11 | 51.65 | 51.02 | 51.11 | 3,952,413 | +0.07(+0.13%) |
Jul 09, 2018 | 51.00 | 51.18 | 50.87 | 51.04 | 3,072,002 | +0.33(+0.64%) |
Jul 06, 2018 | 50.54 | 51.07 | 50.45 | 50.71 | 2,317,718 | +0.11(+0.22%) |
Jul 05, 2018 | 51.21 | 50.48 | 50.60 | 3,141,914 | -0.23(-0.46%) | |
Jul 03, 2018 | 50.83 | 50.83 | 50.83 | 0 | -0.35(-0.69%) | |
Jul 02, 2018 | 50.52 | 51.20 | 50.49 | 51.18 | 3,985,254 | +0.51(+1.00%) |
Jun 29, 2018 | 51.13 | 51.32 | 50.66 | 50.68 | 4,786,397 | -0.33(-0.64%) |
Jun 28, 2018 | 50.32 | 51.29 | 50.29 | 51.00 | 3,297,011 | +0.70(+1.40%) |
Jun 27, 2018 | 51.49 | 51.53 | 50.27 | 50.30 | 4,494,543 | -0.89(-1.74%) |
Jun 26, 2018 | 51.71 | 51.82 | 51.18 | 51.19 | 4,008,050 | -0.37(-0.71%) |
Jun 25, 2018 | 52.13 | 52.38 | 51.49 | 51.56 | 4,968,673 | -0.51(-0.99%) |
Jun 22, 2018 | 52.54 | 52.60 | 51.95 | 52.07 | 10,920,672 | -0.23(-0.44%) |
Jun 21, 2018 | 52.47 | 52.72 | 52.18 | 52.31 | 2,031,915 | -0.32(-0.60%) |
Jun 20, 2018 | 53.41 | 53.41 | 52.59 | 52.62 | 3,010,632 | -0.46(-0.87%) |
Jun 19, 2018 | 52.27 | 53.32 | 52.26 | 53.09 | 6,121,478 | +0.39(+0.75%) |
Jun 18, 2018 | 53.04 | 53.11 | 52.56 | 52.69 | 2,545,574 | -0.74(-1.38%) |
Jun 15, 2018 | 53.44 | 52.57 | 53.43 | 4,965,363 | +0.40(+0.76%) | |
Jun 14, 2018 | 53.81 | 53.95 | 52.86 | 53.03 | 3,884,276 | -0.54(-1.01%) |
Jun 13, 2018 | 53.33 | 55.49 | 53.25 | 53.56 | 5,620,519 | +0.51(+0.97%) |
Jun 12, 2018 | 53.85 | 53.98 | 52.93 | 53.05 | 4,327,256 | -0.70(-1.31%) |
Jun 11, 2018 | 53.92 | 54.10 | 53.40 | 53.75 | 2,319,536 | -0.09(-0.16%) |
Jun 08, 2018 | 53.68 | 53.86 | 53.45 | 53.84 | 2,708,955 | +0.20(+0.37%) |
Jun 07, 2018 | 53.66 | 53.82 | 53.05 | 53.64 | 4,157,813 | +0.02(+0.03%) |
Jun 06, 2018 | 53.62 | 4,858,191 | -0.34(-0.64%) | |||
Jun 05, 2018 | 53.79 | 54.45 | 53.68 | 53.97 | 3,512,791 | +0.14(+0.25%) |
Jun 04, 2018 | 53.64 | 53.95 | 53.53 | 53.83 | 4,828,387 | +0.34(+0.64%) |
Jun 01, 2018 | 53.60 | 53.71 | 53.09 | 53.49 | 3,136,311 | +0.29(+0.55%) |
May 31, 2018 | 53.90 | 53.90 | 53.11 | 53.20 | 7,745,986 | -0.78(-1.44%) |
May 30, 2018 | 53.15 | 54.22 | 53.13 | 53.98 | 2,638,417 | +1.11(+2.09%) |
May 29, 2018 | 53.15 | 53.20 | 52.54 | 52.87 | 3,362,626 | -0.55(-1.03%) |
May 25, 2018 | 53.42 | 53.42 | 53.42 | 0 | -0.24(-0.45%) | |
May 24, 2018 | 53.32 | 53.66 | 52.97 | 53.66 | 3,062,881 | +0.34(+0.64%) |
May 23, 2018 | 52.99 | 53.43 | 52.91 | 53.32 | 3,602,033 | +0.21(+0.39%) |
May 22, 2018 | 52.95 | 53.80 | 52.79 | 53.11 | 3,379,490 | +0.28(+0.54%) |
May 21, 2018 | 52.53 | 53.05 | 52.27 | 52.83 | 3,883,495 | +0.63(+1.20%) |
May 18, 2018 | 51.83 | 52.30 | 51.65 | 52.20 | 5,828,275 | +0.49(+0.94%) |
May 17, 2018 | 52.34 | 52.46 | 51.57 | 51.71 | 4,253,968 | -1.07(-2.03%) |
May 16, 2018 | 53.20 | 53.38 | 52.29 | 52.79 | 3,929,574 | -0.26(-0.48%) |
May 15, 2018 | 52.77 | 53.56 | 52.73 | 53.04 | 4,658,425 | +0.16(+0.31%) |
May 14, 2018 | 53.53 | 53.62 | 52.79 | 52.88 | 3,532,598 | -0.61(-1.14%) |
May 11, 2018 | 53.41 | 53.97 | 53.31 | 53.49 | 2,420,592 | +0.05(+0.10%) |
May 10, 2018 | 53.03 | 53.64 | 52.82 | 53.44 | 2,944,397 | +0.50(+0.94%) |
May 09, 2018 | 52.37 | 52.95 | 52.28 | 52.94 | 1,868,441 | +0.54(+1.03%) |
May 08, 2018 | 51.86 | 52.50 | 51.82 | 52.40 | 2,861,836 | +0.39(+0.76%) |
May 07, 2018 | 51.27 | 52.27 | 51.24 | 52.01 | 3,123,306 | +0.76(+1.49%) |
May 04, 2018 | 50.57 | 51.50 | 50.24 | 51.24 | 2,868,132 | +0.46(+0.91%) |
May 03, 2018 | 50.31 | 51.08 | 49.89 | 50.78 | 4,393,895 | +0.25(+0.49%) |
May 02, 2018 | 51.53 | 51.61 | 49.79 | 50.53 | 4,586,078 | -1.30(-2.51%) |
May 01, 2018 | 51.68 | 51.86 | 51.34 | 51.83 | 2,251,813 | +0.18(+0.35%) |
Apr 30, 2018 | 52.35 | 52.48 | 51.65 | 51.65 | 2,925,660 | -0.59(-1.13%) |
Apr 27, 2018 | 51.86 | 52.27 | 51.77 | 52.25 | 1,773,229 | +0.30(+0.58%) |
Apr 26, 2018 | 51.71 | 52.16 | 51.39 | 51.95 | 1,868,604 | +0.28(+0.55%) |
Apr 25, 2018 | 52.09 | 52.24 | 51.37 | 51.66 | 3,933,379 | -0.35(-0.68%) |
Apr 24, 2018 | 52.55 | 52.68 | 51.63 | 52.01 | 3,291,402 | -0.44(-0.83%) |
Apr 23, 2018 | 52.69 | 52.77 | 52.26 | 52.45 | 2,505,529 | +0.15(+0.28%) |
Apr 20, 2018 | 52.46 | 52.60 | 52.09 | 52.31 | 3,369,220 | -0.07(-0.13%) |
Apr 19, 2018 | 52.42 | 52.90 | 52.14 | 52.37 | 3,492,036 | -0.04(-0.08%) |
Apr 18, 2018 | 53.45 | 53.49 | 52.12 | 52.42 | 4,637,172 | -0.94(-1.77%) |
Apr 17, 2018 | 52.65 | 53.79 | 52.27 | 53.36 | 5,990,071 | +1.16(+2.22%) |
Apr 16, 2018 | 51.90 | 52.62 | 51.80 | 52.20 | 5,424,782 | +0.74(+1.43%) |
Apr 13, 2018 | 52.19 | 52.25 | 51.34 | 51.47 | 3,165,265 | -0.37(-0.71%) |
Apr 12, 2018 | 51.74 | 52.06 | 51.59 | 51.83 | 2,516,185 | +0.44(+0.85%) |
Apr 11, 2018 | 51.37 | 51.69 | 51.24 | 51.40 | 2,702,010 | -0.34(-0.66%) |
Apr 10, 2018 | 52.10 | 52.25 | 51.68 | 51.74 | 3,545,595 | +0.33(+0.65%) |
Apr 09, 2018 | 51.75 | 52.18 | 51.32 | 51.41 | 3,446,476 | -0.03(-0.07%) |
Apr 06, 2018 | 52.14 | 52.60 | 51.15 | 51.44 | 4,273,567 | -1.04(-1.98%) |
Apr 05, 2018 | 52.82 | 53.09 | 52.31 | 52.48 | 2,891,067 | -0.14(-0.26%) |
Apr 04, 2018 | 51.52 | 52.73 | 51.44 | 52.61 | 4,483,427 | +0.62(+1.19%) |
Apr 03, 2018 | 51.47 | 52.23 | 51.28 | 52.00 | 4,083,667 | +0.75(+1.47%) |
Apr 02, 2018 | 52.25 | 52.49 | 50.69 | 51.24 | 4,063,570 | -0.96(-1.84%) |
Mar 29, 2018 | 52.20 | 52.20 | 52.20 | 0 | +0.42(+0.81%) | |
Mar 28, 2018 | 51.71 | 52.15 | 51.22 | 51.78 | 3,972,012 | +0.13(+0.25%) |
Mar 27, 2018 | 52.34 | 52.63 | 51.35 | 51.65 | 4,173,824 | -0.48(-0.92%) |
Mar 26, 2018 | 51.48 | 52.25 | 50.99 | 52.13 | 4,317,565 | +1.00(+1.96%) |
Mar 23, 2018 | 51.84 | 52.26 | 51.07 | 51.13 | 4,133,609 | -0.75(-1.44%) |
Mar 22, 2018 | 52.68 | 53.11 | 51.81 | 51.88 | 3,167,565 | -1.25(-2.35%) |
Mar 21, 2018 | 53.45 | 53.73 | 52.89 | 53.13 | 2,782,192 | -0.27(-0.51%) |
Mar 20, 2018 | 53.17 | 53.74 | 53.14 | 53.40 | 3,047,519 | +0.39(+0.74%) |
Mar 19, 2018 | 53.05 | 53.56 | 52.60 | 53.01 | 2,709,838 | -0.04(-0.08%) |
Mar 16, 2018 | 52.96 | 53.24 | 52.80 | 53.05 | 3,602,091 | +0.29(+0.55%) |
Mar 15, 2018 | 52.73 | 52.87 | 52.09 | 52.76 | 3,904,641 | +0.15(+0.29%) |
Mar 14, 2018 | 52.52 | 52.80 | 52.02 | 52.61 | 3,908,148 | +1.19(+2.32%) |
Mar 13, 2018 | 51.46 | 52.00 | 51.37 | 51.41 | 3,897,918 | +0.03(+0.07%) |
Mar 12, 2018 | 51.71 | 51.77 | 51.18 | 51.38 | 2,980,156 | -0.34(-0.66%) |
Mar 09, 2018 | 50.87 | 51.73 | 50.69 | 51.72 | 2,171,832 | +1.16(+2.29%) |
Mar 08, 2018 | 50.15 | 50.62 | 50.03 | 50.57 | 1,664,107 | +0.51(+1.03%) |
Mar 07, 2018 | 50.27 | 50.05 | 2,637,554 | -0.17(-0.34%) | ||
Mar 06, 2018 | 50.43 | 50.52 | 49.42 | 50.22 | 3,352,329 | -0.15(-0.29%) |
Mar 05, 2018 | 49.11 | 50.50 | 48.86 | 50.37 | 3,711,619 | +1.04(+2.10%) |
Mar 02, 2018 | 49.18 | 49.56 | 48.81 | 49.33 | 4,675,723 | -0.18(-0.36%) |