Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.97 | 46.62 | 45.91 | 46.41 | 1,557,043 | +0.68(+1.48%) |
Mar 28, 2019 | 45.13 | 45.79 | 45.00 | 45.73 | 934,558 | +0.67(+1.48%) |
Mar 27, 2019 | 44.56 | 45.28 | 44.52 | 45.07 | 1,435,395 | +0.51(+1.14%) |
Mar 26, 2019 | 43.95 | 44.73 | 43.95 | 44.56 | 1,698,183 | +0.42(+0.95%) |
Mar 25, 2019 | 44.77 | 44.91 | 44.06 | 44.14 | 2,089,837 | -0.64(-1.43%) |
Mar 22, 2019 | 45.36 | 45.49 | 44.41 | 44.78 | 3,311,022 | -0.80(-1.75%) |
Mar 21, 2019 | 43.80 | 45.64 | 43.68 | 45.58 | 1,249,707 | +1.68(+3.82%) |
Mar 20, 2019 | 44.16 | 44.16 | 43.70 | 43.90 | 1,209,630 | -0.43(-0.97%) |
Mar 19, 2019 | 44.43 | 44.79 | 44.28 | 44.33 | 1,566,754 | +0.25(+0.57%) |
Mar 18, 2019 | 43.59 | 44.09 | 43.32 | 44.08 | 988,384 | +0.72(+1.66%) |
Mar 15, 2019 | 42.80 | 43.49 | 42.79 | 43.36 | 2,097,415 | +0.58(+1.35%) |
Mar 14, 2019 | 43.21 | 43.30 | 42.66 | 42.78 | 816,318 | -0.18(-0.42%) |
Mar 13, 2019 | 43.63 | 43.98 | 42.91 | 42.96 | 1,567,019 | -0.47(-1.08%) |
Mar 12, 2019 | 41.49 | 43.58 | 41.15 | 43.43 | 3,022,315 | +1.91(+4.61%) |
Mar 11, 2019 | 40.61 | 41.60 | 40.37 | 41.52 | 1,242,655 | +0.67(+1.64%) |
Mar 08, 2019 | 40.43 | 41.00 | 40.05 | 40.85 | 1,513,624 | +0.12(+0.29%) |
Mar 07, 2019 | 41.34 | 41.34 | 40.39 | 40.73 | 2,318,930 | -0.65(-1.57%) |
Mar 06, 2019 | 43.18 | 43.44 | 41.38 | 41.38 | 1,992,884 | -1.91(-4.42%) |
Mar 05, 2019 | 44.02 | 44.02 | 43.27 | 43.29 | 1,431,981 | -0.71(-1.61%) |
Mar 04, 2019 | 45.17 | 45.68 | 43.87 | 44.00 | 1,536,880 | -0.95(-2.11%) |
Mar 01, 2019 | 45.31 | 45.83 | 44.84 | 44.95 | 1,140,006 | -0.07(-0.16%) |
Feb 28, 2019 | 45.76 | 46.03 | 44.94 | 45.02 | 1,128,278 | -0.79(-1.72%) |
Feb 27, 2019 | 46.36 | 46.43 | 45.68 | 45.80 | 719,863 | -0.56(-1.20%) |
Feb 26, 2019 | 46.20 | 46.69 | 45.91 | 46.36 | 805,592 | +0.05(+0.11%) |
Feb 25, 2019 | 46.37 | 46.74 | 46.07 | 46.31 | 1,031,303 | +0.07(+0.15%) |
Feb 22, 2019 | 46.57 | 47.05 | 46.12 | 46.24 | 1,027,500 | -0.13(-0.28%) |
Feb 21, 2019 | 47.36 | 47.52 | 46.27 | 46.37 | 1,278,524 | -1.15(-2.41%) |
Feb 20, 2019 | 48.16 | 48.21 | 47.33 | 47.52 | 1,129,549 | -0.64(-1.33%) |
Feb 19, 2019 | 48.00 | 48.54 | 47.62 | 48.16 | 2,191,990 | +0.22(+0.46%) |
Feb 15, 2019 | 47.87 | 48.17 | 47.47 | 47.94 | 1,116,843 | +0.39(+0.82%) |
Feb 14, 2019 | 47.66 | 47.96 | 45.78 | 47.55 | 1,571,386 | +0.17(+0.36%) |
Feb 13, 2019 | 47.25 | 47.87 | 47.00 | 47.38 | 1,141,762 | +0.37(+0.78%) |
Feb 12, 2019 | 46.55 | 47.13 | 46.45 | 47.01 | 1,123,171 | +0.95(+2.06%) |
Feb 11, 2019 | 45.60 | 46.30 | 45.45 | 46.06 | 817,424 | +0.54(+1.18%) |
Feb 08, 2019 | 45.64 | 45.93 | 45.01 | 45.53 | 931,839 | -0.61(-1.32%) |
Feb 07, 2019 | 46.97 | 47.10 | 45.94 | 46.13 | 642,038 | -0.87(-1.85%) |
Feb 06, 2019 | 47.40 | 47.73 | 46.94 | 47.00 | 544,442 | -0.42(-0.88%) |
Feb 05, 2019 | 47.28 | 47.50 | 47.08 | 47.42 | 668,274 | +0.15(+0.32%) |
Feb 04, 2019 | 47.18 | 47.64 | 47.00 | 47.27 | 606,150 | -0.01(-0.02%) |
Feb 01, 2019 | 47.23 | 47.74 | 47.15 | 47.28 | 818,330 | +0.15(+0.32%) |
Jan 31, 2019 | 47.93 | 48.06 | 47.06 | 47.13 | 1,219,240 | -0.82(-1.71%) |
Jan 30, 2019 | 47.05 | 48.69 | 47.05 | 47.95 | 1,708,460 | +1.23(+2.63%) |
Jan 29, 2019 | 46.70 | 47.03 | 46.49 | 46.72 | 969,229 | -0.01(-0.02%) |
Jan 28, 2019 | 46.45 | 46.74 | 45.64 | 46.73 | 952,422 | -0.13(-0.28%) |
Jan 25, 2019 | 46.18 | 46.94 | 45.83 | 46.86 | 1,045,047 | +1.30(+2.85%) |
Jan 24, 2019 | 45.06 | 46.08 | 45.06 | 45.57 | 1,096,601 | +0.67(+1.49%) |
Jan 23, 2019 | 45.28 | 45.93 | 44.52 | 44.90 | 946,352 | -0.25(-0.55%) |
Jan 22, 2019 | 45.59 | 45.85 | 44.88 | 45.15 | 1,547,995 | -1.37(-2.94%) |
Jan 18, 2019 | 45.78 | 46.60 | 45.74 | 46.51 | 1,778,847 | +0.94(+2.06%) |
Jan 17, 2019 | 45.19 | 46.08 | 44.64 | 45.58 | 1,229,125 | +0.30(+0.66%) |
Jan 16, 2019 | 45.57 | 46.24 | 45.13 | 45.28 | 1,404,100 | -0.15(-0.33%) |
Jan 15, 2019 | 45.46 | 45.67 | 44.90 | 45.43 | 822,573 | +0.31(+0.69%) |
Jan 14, 2019 | 45.67 | 45.98 | 45.01 | 45.12 | 1,059,431 | -0.87(-1.89%) |
Jan 11, 2019 | 43.79 | 46.03 | 43.79 | 45.98 | 2,084,380 | +1.70(+3.83%) |
Jan 10, 2019 | 43.49 | 44.33 | 43.19 | 44.29 | 1,698,701 | +0.30(+0.68%) |
Jan 09, 2019 | 43.04 | 44.19 | 42.82 | 43.99 | 1,828,950 | +1.14(+2.65%) |
Jan 08, 2019 | 43.65 | 43.87 | 41.97 | 42.85 | 2,318,738 | -0.64(-1.47%) |
Jan 07, 2019 | 42.00 | 43.88 | 41.72 | 43.49 | 3,575,719 | +1.81(+4.33%) |
Jan 04, 2019 | 39.59 | 42.33 | 39.43 | 41.69 | 2,565,090 | +3.08(+7.98%) |
Jan 03, 2019 | 40.29 | 40.49 | 38.51 | 38.60 | 2,617,613 | -2.05(-5.05%) |
Jan 02, 2019 | 39.03 | 41.31 | 38.73 | 40.66 | 2,608,619 | +1.17(+2.95%) |
Dec 31, 2018 | 39.69 | 40.01 | 38.65 | 39.49 | 1,600,762 | +0.14(+0.35%) |
Dec 28, 2018 | 38.69 | 39.77 | 38.69 | 39.35 | 1,539,796 | +0.72(+1.86%) |
Dec 27, 2018 | 38.32 | 38.84 | 37.05 | 38.63 | 1,605,041 | -0.10(-0.26%) |
Dec 26, 2018 | 36.91 | 38.77 | 36.06 | 38.73 | 3,216,362 | +1.97(+5.37%) |
Dec 24, 2018 | 38.68 | 38.83 | 36.75 | 36.76 | 1,421,975 | -2.31(-5.92%) |
Dec 21, 2018 | 42.09 | 42.38 | 39.05 | 39.07 | 3,025,645 | -2.97(-7.07%) |
Dec 20, 2018 | 44.24 | 44.49 | 41.86 | 42.05 | 2,495,004 | -2.53(-5.68%) |
Dec 19, 2018 | 45.88 | 46.50 | 44.56 | 44.58 | 939,527 | -1.31(-2.85%) |
Dec 18, 2018 | 45.73 | 46.34 | 45.55 | 45.88 | 2,065,231 | +0.27(+0.59%) |
Dec 17, 2018 | 46.42 | 46.85 | 45.50 | 45.62 | 1,627,416 | -1.01(-2.16%) |
Dec 14, 2018 | 46.94 | 47.57 | 46.55 | 46.62 | 1,040,335 | -0.87(-1.83%) |
Dec 13, 2018 | 48.38 | 48.65 | 47.47 | 47.49 | 1,220,168 | -0.54(-1.12%) |
Dec 12, 2018 | 48.71 | 48.71 | 47.89 | 48.03 | 1,568,077 | +0.21(+0.44%) |
Dec 11, 2018 | 49.23 | 49.61 | 47.80 | 47.82 | 1,430,921 | -0.73(-1.50%) |
Dec 10, 2018 | 49.43 | 49.57 | 47.52 | 48.55 | 1,370,532 | -1.07(-2.15%) |
Dec 07, 2018 | 50.41 | 51.16 | 49.52 | 49.61 | 1,382,968 | -0.56(-1.11%) |
Dec 06, 2018 | 50.41 | 50.56 | 49.25 | 50.17 | 1,821,159 | -1.19(-2.31%) |
Dec 04, 2018 | 53.17 | 53.59 | 51.31 | 51.36 | 2,047,579 | -1.92(-3.61%) |
Dec 03, 2018 | 53.62 | 54.03 | 52.94 | 53.28 | 1,347,344 | +0.56(+1.06%) |
Nov 30, 2018 | 52.26 | 53.00 | 51.81 | 52.73 | 2,598,982 | +0.24(+0.46%) |
Nov 29, 2018 | 52.41 | 53.14 | 51.99 | 52.49 | 2,641,881 | -0.03(-0.06%) |
Nov 28, 2018 | 51.41 | 52.67 | 50.90 | 52.52 | 2,305,030 | +1.19(+2.31%) |
Nov 27, 2018 | 50.56 | 51.94 | 50.47 | 51.33 | 1,489,199 | +0.44(+0.86%) |
Nov 26, 2018 | 49.86 | 50.99 | 49.84 | 50.89 | 1,466,769 | +1.33(+2.68%) |
Nov 23, 2018 | 49.28 | 49.91 | 48.89 | 49.56 | 397,784 | -0.31(-0.62%) |
Nov 21, 2018 | 49.87 | 49.87 | 49.87 | 0 | +1.16(+2.37%) | |
Nov 20, 2018 | 49.51 | 49.72 | 48.65 | 48.72 | 1,548,121 | -1.24(-2.48%) |
Nov 19, 2018 | 50.26 | 50.43 | 49.73 | 49.95 | 1,055,995 | -0.45(-0.89%) |
Nov 16, 2018 | 50.86 | 51.19 | 50.38 | 50.40 | 1,107,518 | -0.61(-1.19%) |
Nov 15, 2018 | 51.47 | 51.48 | 50.80 | 51.01 | 1,483,096 | -0.70(-1.35%) |
Nov 14, 2018 | 52.02 | 52.63 | 51.36 | 51.71 | 1,028,119 | -0.04(-0.08%) |
Nov 13, 2018 | 51.57 | 53.01 | 51.57 | 51.75 | 1,390,485 | +0.29(+0.56%) |
Nov 12, 2018 | 52.08 | 52.42 | 51.43 | 51.46 | 1,555,339 | -0.65(-1.24%) |
Nov 09, 2018 | 51.37 | 52.23 | 51.37 | 52.11 | 1,133,488 | +0.38(+0.73%) |
Nov 08, 2018 | 51.91 | 52.18 | 51.36 | 51.73 | 1,317,108 | -0.24(-0.46%) |
Nov 07, 2018 | 51.58 | 52.10 | 51.40 | 51.97 | 641,072 | +0.76(+1.48%) |
Nov 06, 2018 | 50.66 | 51.34 | 50.50 | 51.21 | 697,603 | +0.47(+0.92%) |
Nov 05, 2018 | 50.85 | 51.51 | 50.44 | 50.74 | 859,121 | -0.08(-0.16%) |
Nov 02, 2018 | 51.67 | 52.01 | 50.37 | 50.82 | 1,175,403 | -0.50(-0.97%) |
Nov 01, 2018 | 50.24 | 51.50 | 50.21 | 51.32 | 1,143,530 | +1.38(+2.76%) |
Oct 31, 2018 | 50.52 | 50.78 | 49.90 | 49.94 | 1,568,042 | -0.22(-0.44%) |
Oct 30, 2018 | 49.15 | 50.45 | 47.97 | 50.16 | 1,709,299 | +0.73(+1.47%) |
Oct 29, 2018 | 49.65 | 50.37 | 48.59 | 49.43 | 1,808,058 | +0.19(+0.38%) |
Oct 26, 2018 | 49.01 | 49.58 | 48.69 | 49.25 | 1,066,506 | -0.26(-0.52%) |
Oct 25, 2018 | 49.17 | 49.92 | 49.05 | 49.50 | 1,819,024 | +0.82(+1.68%) |
Oct 24, 2018 | 50.64 | 50.88 | 48.69 | 48.69 | 1,417,041 | -1.99(-3.94%) |
Oct 23, 2018 | 50.46 | 50.76 | 49.46 | 50.68 | 1,800,948 | -0.48(-0.94%) |
Oct 22, 2018 | 52.70 | 52.85 | 50.87 | 51.16 | 1,585,540 | -1.42(-2.69%) |
Oct 19, 2018 | 52.44 | 52.61 | 52.06 | 52.58 | 1,197,062 | +0.06(+0.11%) |
Oct 18, 2018 | 52.83 | 53.08 | 52.28 | 52.52 | 861,202 | -0.62(-1.16%) |
Oct 17, 2018 | 53.53 | 53.83 | 53.08 | 53.13 | 998,241 | -0.43(-0.80%) |
Oct 16, 2018 | 53.06 | 53.82 | 52.80 | 53.56 | 881,263 | +0.56(+1.05%) |
Oct 15, 2018 | 52.68 | 53.21 | 52.48 | 53.01 | 683,696 | +0.46(+0.87%) |
Oct 12, 2018 | 53.22 | 53.36 | 51.91 | 52.55 | 1,410,844 | -0.15(-0.28%) |
Oct 11, 2018 | 53.85 | 54.07 | 52.68 | 52.70 | 1,858,458 | -1.31(-2.42%) |
Oct 10, 2018 | 54.84 | 55.00 | 53.96 | 54.00 | 2,250,192 | -1.13(-2.04%) |
Oct 09, 2018 | 55.85 | 56.22 | 55.06 | 55.13 | 1,446,930 | -0.83(-1.48%) |
Oct 08, 2018 | 55.78 | 56.13 | 55.56 | 55.96 | 1,010,230 | -0.11(-0.20%) |
Oct 05, 2018 | 56.56 | 56.94 | 55.85 | 56.07 | 1,077,035 | -0.64(-1.13%) |
Oct 04, 2018 | 57.06 | 57.29 | 56.33 | 56.71 | 962,893 | -0.37(-0.65%) |
Oct 03, 2018 | 56.98 | 57.37 | 56.84 | 57.07 | 894,233 | +0.08(+0.14%) |
Oct 02, 2018 | 56.92 | 57.15 | 56.66 | 56.99 | 996,727 | +0.20(+0.35%) |
Oct 01, 2018 | 57.76 | 57.78 | 56.53 | 56.79 | 1,323,090 | -0.57(-0.99%) |
Sep 28, 2018 | 57.11 | 57.58 | 56.74 | 57.36 | 1,652,001 | +0.25(+0.44%) |
Sep 27, 2018 | 57.03 | 57.39 | 56.92 | 57.11 | 924,810 | +0.08(+0.14%) |
Sep 26, 2018 | 57.03 | 57.28 | 56.75 | 57.03 | 835,488 | -0.09(-0.16%) |
Sep 25, 2018 | 57.17 | 57.31 | 56.89 | 57.12 | 649,804 | +0.00(+0.00%) |
Sep 24, 2018 | 57.39 | 57.39 | 56.80 | 57.12 | 665,260 | -0.28(-0.49%) |
Sep 21, 2018 | 57.29 | 57.44 | 57.18 | 57.40 | 2,007,570 | +0.25(+0.44%) |
Sep 20, 2018 | 57.34 | 57.39 | 57.13 | 57.15 | 1,036,677 | +0.11(+0.19%) |
Sep 19, 2018 | 56.98 | 57.39 | 56.95 | 57.04 | 742,862 | -0.07(-0.12%) |
Sep 18, 2018 | 57.00 | 57.34 | 56.65 | 57.11 | 964,362 | +0.20(+0.35%) |
Sep 17, 2018 | 56.95 | 57.15 | 56.73 | 56.91 | 559,059 | +0.02(+0.04%) |
Sep 14, 2018 | 56.70 | 57.11 | 56.55 | 56.89 | 841,092 | +0.23(+0.40%) |
Sep 13, 2018 | 56.70 | 56.89 | 56.57 | 56.67 | 923,042 | +0.12(+0.21%) |
Sep 12, 2018 | 56.63 | 56.76 | 56.14 | 56.55 | 643,105 | -0.11(-0.19%) |
Sep 11, 2018 | 56.57 | 56.83 | 56.35 | 56.66 | 629,992 | -0.04(-0.07%) |
Sep 10, 2018 | 56.58 | 56.96 | 56.43 | 56.70 | 847,297 | +0.43(+0.76%) |
Sep 07, 2018 | 56.55 | 56.70 | 55.98 | 56.27 | 1,229,851 | -0.37(-0.65%) |
Sep 06, 2018 | 56.62 | 56.83 | 56.32 | 56.64 | 510,084 | +0.15(+0.26%) |
Sep 05, 2018 | 56.39 | 56.86 | 56.23 | 56.49 | 733,024 | -0.15(-0.26%) |
Sep 04, 2018 | 56.81 | 56.97 | 56.07 | 56.64 | 1,410,719 | -0.18(-0.32%) |
Aug 31, 2018 | 56.81 | 56.81 | 56.81 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 57.06 | 57.06 | 56.66 | 56.82 | 657,145 | -0.24(-0.42%) |
Aug 29, 2018 | 57.14 | 57.19 | 56.97 | 57.06 | 1,006,102 | +0.02(+0.04%) |
Aug 28, 2018 | 57.10 | 57.18 | 56.84 | 57.04 | 834,417 | +0.14(+0.25%) |
Aug 27, 2018 | 56.79 | 57.18 | 56.69 | 56.90 | 668,376 | +0.29(+0.51%) |
Aug 24, 2018 | 56.71 | 56.87 | 56.52 | 56.62 | 550,199 | +0.09(+0.16%) |
Aug 23, 2018 | 56.96 | 56.97 | 56.45 | 56.53 | 628,578 | -0.40(-0.70%) |
Aug 22, 2018 | 56.93 | 57.12 | 56.79 | 56.92 | 819,035 | +0.03(+0.05%) |
Aug 21, 2018 | 56.73 | 57.34 | 56.73 | 56.89 | 1,341,288 | +0.24(+0.42%) |
Aug 20, 2018 | 56.54 | 56.77 | 56.23 | 56.66 | 822,011 | +0.25(+0.44%) |
Aug 17, 2018 | 56.39 | 56.65 | 56.01 | 56.41 | 710,135 | -0.07(-0.12%) |
Aug 16, 2018 | 56.27 | 56.58 | 56.01 | 56.48 | 780,413 | +0.44(+0.78%) |
Aug 15, 2018 | 56.11 | 56.19 | 55.72 | 56.04 | 1,676,370 | -0.51(-0.90%) |
Aug 14, 2018 | 56.47 | 56.71 | 56.15 | 56.55 | 891,313 | -0.02(-0.04%) |
Aug 13, 2018 | 57.05 | 57.05 | 56.21 | 56.57 | 1,272,124 | -0.53(-0.93%) |
Aug 10, 2018 | 57.17 | 57.40 | 56.55 | 57.09 | 1,213,105 | -0.50(-0.87%) |
Aug 09, 2018 | 57.74 | 58.05 | 57.40 | 57.59 | 918,455 | -0.16(-0.28%) |
Aug 08, 2018 | 57.54 | 57.88 | 57.38 | 57.75 | 1,174,197 | +0.16(+0.28%) |
Aug 07, 2018 | 57.59 | 58.14 | 57.42 | 57.59 | 1,853,499 | +0.31(+0.54%) |
Aug 06, 2018 | 57.28 | 57.59 | 57.04 | 57.28 | 727,983 | -0.02(-0.03%) |
Aug 03, 2018 | 57.24 | 57.32 | 56.83 | 57.30 | 1,120,754 | +0.19(+0.33%) |
Aug 02, 2018 | 56.32 | 57.12 | 56.13 | 57.11 | 1,638,851 | +0.37(+0.65%) |
Aug 01, 2018 | 55.98 | 56.76 | 55.69 | 56.74 | 2,988,512 | +0.77(+1.37%) |
Jul 31, 2018 | 54.84 | 56.22 | 54.56 | 55.98 | 1,660,893 | +0.13(+0.23%) |
Jul 30, 2018 | 56.65 | 56.95 | 55.57 | 55.85 | 1,819,739 | -0.69(-1.22%) |
Jul 27, 2018 | 56.33 | 56.64 | 56.24 | 56.54 | 1,321,200 | +0.32(+0.57%) |
Jul 26, 2018 | 56.05 | 56.37 | 55.72 | 56.22 | 732,840 | +0.23(+0.41%) |
Jul 25, 2018 | 55.55 | 56.00 | 55.36 | 55.99 | 711,510 | +0.39(+0.70%) |
Jul 24, 2018 | 55.51 | 56.01 | 55.41 | 55.60 | 631,075 | +0.25(+0.45%) |
Jul 23, 2018 | 55.22 | 55.60 | 55.17 | 55.35 | 717,043 | -0.03(-0.05%) |
Jul 20, 2018 | 55.55 | 55.64 | 54.85 | 55.38 | 1,557,245 | +0.01(+0.02%) |
Jul 19, 2018 | 55.59 | 55.67 | 55.13 | 55.37 | 895,071 | -0.33(-0.59%) |
Jul 18, 2018 | 55.32 | 55.86 | 55.30 | 55.70 | 858,566 | +0.52(+0.94%) |
Jul 17, 2018 | 54.67 | 55.30 | 54.53 | 55.18 | 694,411 | +0.37(+0.67%) |
Jul 16, 2018 | 54.80 | 55.07 | 54.70 | 54.81 | 339,871 | +0.01(+0.02%) |
Jul 13, 2018 | 54.85 | 55.05 | 54.69 | 54.80 | 612,139 | +0.04(+0.07%) |
Jul 12, 2018 | 54.92 | 55.18 | 54.72 | 54.76 | 763,072 | +0.09(+0.16%) |
Jul 11, 2018 | 54.47 | 54.87 | 54.04 | 54.67 | 609,589 | -0.23(-0.42%) |
Jul 10, 2018 | 55.25 | 55.25 | 54.54 | 54.90 | 803,392 | -0.30(-0.54%) |
Jul 09, 2018 | 54.55 | 55.23 | 54.21 | 55.20 | 944,134 | +0.76(+1.39%) |
Jul 06, 2018 | 54.35 | 54.71 | 54.18 | 54.44 | 826,823 | +0.11(+0.20%) |
Jul 05, 2018 | 54.24 | 54.36 | 53.78 | 54.33 | 1,200,253 | +0.34(+0.63%) |
Jul 03, 2018 | 53.99 | 53.99 | 53.99 | 0 | +0.37(+0.69%) | |
Jul 02, 2018 | 53.69 | 53.95 | 53.26 | 53.62 | 1,228,137 | -0.38(-0.70%) |
Jun 29, 2018 | 53.92 | 54.27 | 53.90 | 54.00 | 986,985 | +0.13(+0.24%) |
Jun 28, 2018 | 53.70 | 53.93 | 53.32 | 53.87 | 1,155,533 | +0.10(+0.19%) |
Jun 27, 2018 | 54.02 | 54.35 | 53.64 | 53.77 | 1,144,858 | -0.23(-0.42%) |
Jun 26, 2018 | 53.99 | 54.19 | 53.68 | 54.00 | 858,394 | +0.22(+0.41%) |
Jun 25, 2018 | 53.89 | 54.07 | 53.43 | 53.78 | 1,484,581 | -0.43(-0.79%) |
Jun 22, 2018 | 54.63 | 54.83 | 54.18 | 54.21 | 630,770 | +0.12(+0.22%) |
Jun 21, 2018 | 54.26 | 54.49 | 53.96 | 54.09 | 895,315 | -0.31(-0.57%) |
Jun 20, 2018 | 54.61 | 54.75 | 54.26 | 54.40 | 922,556 | -0.14(-0.26%) |
Jun 19, 2018 | 54.63 | 54.90 | 54.36 | 54.54 | 902,725 | -0.29(-0.53%) |
Jun 18, 2018 | 54.31 | 55.04 | 54.23 | 54.83 | 622,112 | +0.23(+0.42%) |
Jun 15, 2018 | 54.61 | 54.40 | 54.60 | 1,235,758 | +0.20(+0.37%) | |
Jun 14, 2018 | 54.59 | 54.86 | 54.27 | 54.40 | 987,251 | -0.14(-0.26%) |
Jun 13, 2018 | 54.98 | 55.00 | 54.41 | 54.54 | 762,779 | -0.36(-0.65%) |
Jun 12, 2018 | 54.85 | 55.02 | 54.58 | 54.90 | 676,074 | +0.14(+0.25%) |
Jun 11, 2018 | 54.77 | 55.05 | 54.59 | 54.76 | 520,980 | +0.08(+0.15%) |
Jun 08, 2018 | 54.85 | 54.85 | 54.39 | 54.68 | 579,582 | -0.16(-0.29%) |
Jun 07, 2018 | 54.85 | 55.09 | 54.76 | 54.84 | 656,072 | +0.02(+0.04%) |
Jun 06, 2018 | 55.04 | 54.82 | 1,301,270 | +0.16(+0.29%) | ||
Jun 05, 2018 | 54.75 | 54.86 | 54.27 | 54.66 | 1,050,370 | -0.16(-0.29%) |
Jun 04, 2018 | 55.13 | 55.35 | 54.67 | 54.82 | 1,101,829 | -0.14(-0.25%) |
Jun 01, 2018 | 55.47 | 55.75 | 54.66 | 54.96 | 1,016,825 | -0.20(-0.36%) |
May 31, 2018 | 55.53 | 55.53 | 54.79 | 55.16 | 1,149,901 | -0.29(-0.52%) |
May 30, 2018 | 55.36 | 55.48 | 54.97 | 55.45 | 863,377 | +0.49(+0.89%) |
May 29, 2018 | 54.42 | 55.27 | 54.42 | 54.96 | 859,602 | -0.15(-0.27%) |
May 25, 2018 | 55.11 | 55.11 | 55.11 | 0 | +0.03(+0.05%) | |
May 24, 2018 | 55.10 | 55.36 | 54.79 | 55.08 | 1,147,676 | -0.02(-0.04%) |
May 23, 2018 | 54.84 | 55.17 | 54.62 | 55.10 | 844,138 | -0.11(-0.20%) |
May 22, 2018 | 55.85 | 56.11 | 55.20 | 55.21 | 819,710 | -0.61(-1.09%) |
May 21, 2018 | 55.43 | 56.04 | 55.35 | 55.82 | 611,234 | +0.48(+0.87%) |
May 18, 2018 | 55.39 | 55.58 | 55.21 | 55.34 | 630,977 | -0.03(-0.05%) |
May 17, 2018 | 55.46 | 55.77 | 55.27 | 55.37 | 614,573 | -0.28(-0.50%) |
May 16, 2018 | 55.61 | 55.98 | 55.33 | 55.65 | 871,702 | +0.21(+0.38%) |
May 15, 2018 | 55.30 | 55.55 | 55.05 | 55.44 | 648,858 | +0.12(+0.22%) |
May 14, 2018 | 55.13 | 55.63 | 54.94 | 55.32 | 554,773 | +0.16(+0.29%) |
May 11, 2018 | 55.53 | 55.96 | 54.70 | 55.16 | 1,313,436 | -0.23(-0.41%) |
May 10, 2018 | 55.34 | 55.78 | 55.14 | 55.39 | 1,181,189 | +0.17(+0.31%) |
May 09, 2018 | 54.85 | 55.60 | 54.84 | 55.22 | 1,235,173 | +0.63(+1.15%) |
May 08, 2018 | 54.20 | 54.73 | 53.89 | 54.59 | 1,239,255 | +0.60(+1.11%) |
May 07, 2018 | 54.14 | 54.49 | 53.94 | 53.99 | 1,055,488 | -0.04(-0.07%) |
May 04, 2018 | 53.48 | 54.26 | 53.28 | 54.03 | 1,392,474 | +0.55(+1.03%) |
May 03, 2018 | 52.93 | 53.82 | 52.36 | 53.48 | 1,723,836 | +1.30(+2.48%) |
May 02, 2018 | 51.80 | 52.76 | 51.45 | 52.19 | 1,469,344 | +0.54(+1.04%) |
May 01, 2018 | 51.91 | 52.12 | 51.37 | 51.65 | 1,178,868 | -0.34(-0.65%) |
Apr 30, 2018 | 52.53 | 52.82 | 51.95 | 51.99 | 1,364,216 | -0.46(-0.87%) |
Apr 27, 2018 | 52.12 | 52.47 | 51.72 | 52.45 | 639,668 | +0.28(+0.54%) |
Apr 26, 2018 | 52.18 | 52.45 | 51.94 | 52.17 | 616,155 | +0.05(+0.10%) |
Apr 25, 2018 | 52.02 | 52.25 | 51.70 | 52.12 | 596,023 | -0.13(-0.25%) |
Apr 24, 2018 | 52.53 | 53.03 | 52.08 | 52.25 | 1,020,605 | -0.31(-0.59%) |
Apr 23, 2018 | 52.40 | 52.78 | 52.33 | 52.56 | 546,126 | +0.00(+0.00%) |
Apr 20, 2018 | 52.93 | 52.96 | 52.47 | 52.56 | 749,767 | -0.08(-0.15%) |
Apr 19, 2018 | 52.80 | 53.02 | 52.40 | 52.64 | 664,618 | -0.06(-0.11%) |
Apr 18, 2018 | 52.60 | 53.05 | 52.40 | 52.70 | 973,005 | +0.46(+0.88%) |
Apr 17, 2018 | 52.37 | 52.61 | 52.09 | 52.24 | 755,323 | +0.12(+0.23%) |
Apr 16, 2018 | 51.86 | 52.28 | 51.64 | 52.12 | 519,825 | +0.58(+1.12%) |
Apr 13, 2018 | 52.06 | 52.22 | 51.46 | 51.54 | 674,846 | -0.18(-0.35%) |
Apr 12, 2018 | 51.85 | 51.99 | 51.57 | 51.72 | 664,942 | +0.20(+0.39%) |
Apr 11, 2018 | 51.11 | 51.90 | 51.11 | 51.52 | 785,493 | -0.22(-0.42%) |
Apr 10, 2018 | 51.63 | 51.89 | 51.31 | 51.74 | 962,150 | +0.72(+1.41%) |
Apr 09, 2018 | 51.35 | 51.59 | 51.00 | 51.02 | 1,021,664 | -0.27(-0.52%) |
Apr 06, 2018 | 51.95 | 52.44 | 50.95 | 51.29 | 1,375,262 | -1.05(-2.00%) |
Apr 05, 2018 | 51.74 | 52.39 | 51.47 | 52.34 | 1,801,623 | +0.76(+1.47%) |
Apr 04, 2018 | 50.40 | 51.66 | 49.90 | 51.58 | 1,304,542 | +0.55(+1.07%) |
Apr 03, 2018 | 50.41 | 51.06 | 50.15 | 51.03 | 994,066 | +0.66(+1.31%) |