Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.06 | 56.59 | 55.66 | 56.47 | 2,714,999 | +0.27(+0.49%) |
Apr 29, 2019 | 56.06 | 56.39 | 55.93 | 56.20 | 2,458,846 | +0.04(+0.08%) |
Apr 26, 2019 | 55.44 | 56.41 | 55.44 | 56.16 | 1,522,633 | +0.91(+1.64%) |
Apr 25, 2019 | 54.51 | 55.43 | 54.29 | 55.25 | 1,545,046 | +0.26(+0.46%) |
Apr 24, 2019 | 54.01 | 55.01 | 53.88 | 55.00 | 1,887,923 | +1.08(+2.01%) |
Apr 23, 2019 | 53.80 | 53.91 | 53.07 | 53.91 | 1,800,241 | +0.11(+0.20%) |
Apr 22, 2019 | 54.10 | 54.84 | 53.70 | 53.81 | 2,150,629 | -0.21(-0.39%) |
Apr 18, 2019 | 52.52 | 54.13 | 52.51 | 54.02 | 2,179,948 | +1.74(+3.33%) |
Apr 17, 2019 | 52.43 | 52.91 | 52.10 | 52.28 | 1,157,741 | -0.10(-0.18%) |
Apr 16, 2019 | 53.18 | 53.46 | 52.29 | 52.37 | 2,013,308 | -0.81(-1.52%) |
Apr 15, 2019 | 53.01 | 53.32 | 52.79 | 53.18 | 1,125,986 | +0.41(+0.78%) |
Apr 12, 2019 | 53.01 | 53.61 | 52.68 | 52.77 | 828,719 | -0.08(-0.15%) |
Apr 11, 2019 | 52.63 | 53.42 | 52.55 | 52.85 | 1,663,978 | +0.59(+1.13%) |
Apr 10, 2019 | 52.35 | 52.50 | 51.70 | 52.26 | 1,910,360 | -0.13(-0.25%) |
Apr 09, 2019 | 53.03 | 53.24 | 52.11 | 52.39 | 1,623,831 | -1.09(-2.04%) |
Apr 08, 2019 | 53.10 | 53.68 | 53.10 | 53.48 | 1,331,733 | +0.14(+0.26%) |
Apr 05, 2019 | 53.46 | 53.67 | 52.91 | 53.34 | 1,214,947 | -0.11(-0.21%) |
Apr 04, 2019 | 52.83 | 53.59 | 52.64 | 53.46 | 1,533,688 | +0.81(+1.54%) |
Apr 03, 2019 | 52.88 | 53.14 | 52.23 | 52.65 | 1,696,969 | -0.27(-0.52%) |
Apr 02, 2019 | 53.16 | 53.21 | 52.65 | 52.92 | 1,258,126 | -0.19(-0.36%) |
Apr 01, 2019 | 52.75 | 53.37 | 52.65 | 53.11 | 1,515,512 | +0.63(+1.21%) |
Mar 29, 2019 | 52.51 | 52.99 | 52.29 | 52.48 | 2,098,792 | +0.33(+0.64%) |
Mar 28, 2019 | 52.25 | 52.52 | 52.03 | 52.15 | 1,562,031 | -0.02(-0.03%) |
Mar 27, 2019 | 52.17 | 52.59 | 51.71 | 52.16 | 1,585,217 | -0.17(-0.32%) |
Mar 26, 2019 | 51.99 | 52.33 | 51.80 | 52.33 | 1,472,604 | +0.64(+1.24%) |
Mar 25, 2019 | 52.22 | 52.37 | 51.69 | 51.69 | 1,408,017 | -0.62(-1.18%) |
Mar 22, 2019 | 53.09 | 53.09 | 52.29 | 52.30 | 1,392,489 | -1.20(-2.24%) |
Mar 21, 2019 | 52.33 | 53.50 | 52.30 | 53.50 | 1,456,372 | +0.92(+1.74%) |
Mar 20, 2019 | 53.24 | 53.34 | 52.09 | 52.59 | 2,515,113 | -0.87(-1.63%) |
Mar 19, 2019 | 53.77 | 54.05 | 53.20 | 53.46 | 1,821,365 | -0.17(-0.31%) |
Mar 18, 2019 | 53.65 | 53.90 | 53.37 | 53.62 | 1,248,019 | +0.11(+0.21%) |
Mar 15, 2019 | 53.22 | 54.14 | 53.17 | 53.51 | 2,772,702 | +0.29(+0.55%) |
Mar 14, 2019 | 53.29 | 53.54 | 53.05 | 53.22 | 2,396,855 | -0.09(-0.17%) |
Mar 13, 2019 | 53.02 | 53.82 | 52.93 | 53.31 | 2,396,432 | +0.33(+0.63%) |
Mar 12, 2019 | 52.96 | 53.24 | 52.75 | 52.97 | 1,240,888 | +0.10(+0.18%) |
Mar 11, 2019 | 52.37 | 53.02 | 52.15 | 52.88 | 1,296,353 | +0.57(+1.09%) |
Mar 08, 2019 | 52.86 | 52.94 | 52.19 | 52.30 | 1,132,882 | -0.52(-0.98%) |
Mar 07, 2019 | 52.96 | 53.02 | 52.57 | 52.82 | 1,765,005 | -0.11(-0.20%) |
Mar 06, 2019 | 53.82 | 54.05 | 52.66 | 52.93 | 1,844,363 | -0.82(-1.52%) |
Mar 05, 2019 | 53.67 | 54.03 | 53.21 | 53.75 | 1,941,327 | -0.14(-0.26%) |
Mar 04, 2019 | 53.98 | 54.27 | 53.32 | 53.89 | 1,807,354 | -0.14(-0.26%) |
Mar 01, 2019 | 54.14 | 54.68 | 53.94 | 54.03 | 2,384,883 | +0.14(+0.26%) |
Feb 28, 2019 | 53.63 | 54.44 | 53.45 | 53.89 | 1,924,615 | +0.48(+0.90%) |
Feb 27, 2019 | 53.15 | 53.61 | 53.03 | 53.41 | 2,869,350 | +0.06(+0.11%) |
Feb 26, 2019 | 53.47 | 53.62 | 53.21 | 53.35 | 1,294,482 | +0.00(+0.00%) |
Feb 25, 2019 | 54.39 | 54.39 | 53.35 | 53.35 | 2,750,730 | -0.78(-1.44%) |
Feb 22, 2019 | 53.76 | 54.24 | 52.87 | 54.12 | 1,405,357 | -0.13(-0.24%) |
Feb 21, 2019 | 53.83 | 54.79 | 53.38 | 54.25 | 1,630,877 | +0.60(+1.12%) |
Feb 20, 2019 | 53.28 | 55.20 | 53.28 | 53.65 | 3,536,444 | +0.24(+0.46%) |
Feb 19, 2019 | 53.01 | 53.62 | 52.60 | 53.41 | 1,870,763 | +0.17(+0.33%) |
Feb 15, 2019 | 52.79 | 53.44 | 52.52 | 53.23 | 1,850,696 | +0.94(+1.79%) |
Feb 14, 2019 | 51.89 | 52.74 | 51.84 | 52.30 | 2,731,989 | +0.14(+0.27%) |
Feb 13, 2019 | 51.66 | 52.23 | 51.06 | 52.16 | 5,641,737 | +0.43(+0.83%) |
Feb 12, 2019 | 52.62 | 54.18 | 51.57 | 51.73 | 8,736,097 | -5.39(-9.44%) |
Feb 11, 2019 | 56.91 | 57.15 | 56.46 | 57.12 | 2,868,185 | +0.37(+0.65%) |
Feb 08, 2019 | 57.17 | 57.45 | 56.33 | 56.75 | 1,926,330 | -0.55(-0.96%) |
Feb 07, 2019 | 57.37 | 57.78 | 56.98 | 57.30 | 1,361,928 | -0.09(-0.15%) |
Feb 06, 2019 | 57.87 | 58.28 | 56.88 | 57.39 | 1,649,664 | -0.73(-1.26%) |
Feb 05, 2019 | 57.90 | 58.76 | 57.60 | 58.13 | 2,069,150 | +0.58(+1.00%) |
Feb 04, 2019 | 57.61 | 57.82 | 57.13 | 57.55 | 1,325,210 | -0.13(-0.23%) |
Feb 01, 2019 | 58.27 | 58.54 | 57.60 | 57.68 | 1,574,247 | -0.53(-0.92%) |
Jan 31, 2019 | 57.25 | 58.27 | 56.98 | 58.21 | 1,456,221 | +1.12(+1.96%) |
Jan 30, 2019 | 56.80 | 57.58 | 56.23 | 57.09 | 1,176,715 | +0.51(+0.90%) |
Jan 29, 2019 | 56.24 | 56.70 | 55.73 | 56.59 | 1,095,424 | +0.52(+0.94%) |
Jan 28, 2019 | 56.09 | 56.25 | 55.42 | 56.06 | 1,050,356 | -0.22(-0.39%) |
Jan 25, 2019 | 55.81 | 56.95 | 55.77 | 56.28 | 1,662,354 | +0.88(+1.59%) |
Jan 24, 2019 | 56.02 | 56.12 | 55.06 | 55.40 | 1,701,051 | -0.90(-1.60%) |
Jan 23, 2019 | 56.26 | 56.51 | 55.80 | 56.30 | 1,341,271 | +0.28(+0.50%) |
Jan 22, 2019 | 55.54 | 56.06 | 54.91 | 56.02 | 2,307,395 | +0.42(+0.75%) |
Jan 18, 2019 | 54.36 | 55.72 | 54.36 | 55.60 | 1,865,914 | +1.61(+2.98%) |
Jan 17, 2019 | 53.43 | 54.26 | 53.39 | 53.99 | 2,051,082 | +0.45(+0.85%) |
Jan 16, 2019 | 54.27 | 54.68 | 53.48 | 53.54 | 1,436,866 | -1.02(-1.87%) |
Jan 15, 2019 | 54.61 | 54.81 | 53.95 | 54.56 | 1,303,667 | +0.06(+0.11%) |
Jan 14, 2019 | 55.10 | 55.39 | 54.35 | 54.50 | 2,984,136 | -0.86(-1.55%) |
Jan 11, 2019 | 55.30 | 55.66 | 54.81 | 55.36 | 1,766,708 | +0.42(+0.76%) |
Jan 10, 2019 | 53.62 | 55.24 | 53.44 | 54.94 | 3,050,167 | +1.63(+3.05%) |
Jan 09, 2019 | 52.88 | 53.56 | 52.42 | 53.31 | 1,499,521 | -0.15(-0.28%) |
Jan 08, 2019 | 52.44 | 53.71 | 51.92 | 53.46 | 2,226,474 | +1.39(+2.67%) |
Jan 07, 2019 | 51.85 | 52.78 | 51.47 | 52.07 | 2,755,296 | -0.11(-0.22%) |
Jan 04, 2019 | 50.86 | 52.51 | 50.86 | 52.18 | 1,831,816 | +1.61(+3.18%) |
Jan 03, 2019 | 49.81 | 50.78 | 49.51 | 50.58 | 2,289,470 | +0.68(+1.37%) |
Jan 02, 2019 | 48.84 | 50.34 | 48.32 | 49.89 | 1,883,800 | +0.81(+1.66%) |
Dec 31, 2018 | 48.83 | 49.19 | 48.01 | 49.08 | 2,233,216 | +0.19(+0.39%) |
Dec 28, 2018 | 49.55 | 49.91 | 48.68 | 48.89 | 2,747,209 | -0.52(-1.06%) |
Dec 27, 2018 | 48.67 | 49.43 | 47.81 | 49.41 | 2,632,826 | +0.33(+0.68%) |
Dec 26, 2018 | 48.34 | 49.09 | 47.72 | 49.08 | 4,301,120 | +0.88(+1.83%) |
Dec 24, 2018 | 48.45 | 48.82 | 47.34 | 48.20 | 1,242,760 | -0.31(-0.63%) |
Dec 21, 2018 | 50.02 | 51.23 | 48.45 | 48.50 | 3,323,678 | -1.52(-3.04%) |
Dec 20, 2018 | 50.38 | 51.08 | 49.52 | 50.02 | 2,489,699 | -0.46(-0.92%) |
Dec 19, 2018 | 51.91 | 52.61 | 50.27 | 50.49 | 2,373,090 | -1.34(-2.58%) |
Dec 18, 2018 | 53.15 | 54.22 | 51.41 | 51.82 | 2,571,003 | -1.11(-2.10%) |
Dec 17, 2018 | 54.05 | 54.44 | 52.68 | 52.93 | 2,575,178 | -1.25(-2.31%) |
Dec 14, 2018 | 54.77 | 55.05 | 54.04 | 54.18 | 1,830,786 | -1.05(-1.90%) |
Dec 13, 2018 | 55.46 | 56.10 | 54.83 | 55.23 | 1,928,670 | +0.11(+0.21%) |
Dec 12, 2018 | 55.13 | 56.61 | 55.07 | 55.12 | 3,128,479 | +0.46(+0.85%) |
Dec 11, 2018 | 55.06 | 55.66 | 54.35 | 54.66 | 1,401,845 | -0.17(-0.32%) |
Dec 10, 2018 | 55.70 | 55.71 | 53.92 | 54.83 | 1,619,755 | -0.55(-0.99%) |
Dec 07, 2018 | 56.06 | 57.14 | 55.08 | 55.38 | 2,249,578 | -0.95(-1.69%) |
Dec 06, 2018 | 56.12 | 56.38 | 55.13 | 56.33 | 2,256,573 | -0.36(-0.63%) |
Dec 04, 2018 | 57.58 | 57.95 | 56.56 | 56.69 | 2,316,402 | -1.11(-1.92%) |
Dec 03, 2018 | 57.57 | 57.83 | 56.11 | 57.80 | 2,304,977 | +0.32(+0.56%) |
Nov 30, 2018 | 56.39 | 57.55 | 56.37 | 57.48 | 3,038,647 | +1.28(+2.27%) |
Nov 29, 2018 | 57.02 | 57.23 | 55.70 | 56.20 | 2,086,834 | -1.04(-1.82%) |
Nov 28, 2018 | 56.51 | 57.42 | 56.17 | 57.24 | 3,017,251 | +0.64(+1.14%) |
Nov 27, 2018 | 56.01 | 56.74 | 55.42 | 56.60 | 1,495,764 | +0.16(+0.29%) |
Nov 26, 2018 | 56.22 | 56.75 | 55.84 | 56.44 | 2,206,489 | +0.76(+1.37%) |
Nov 23, 2018 | 55.74 | 56.06 | 55.29 | 55.67 | 809,897 | -0.03(-0.05%) |
Nov 21, 2018 | 55.70 | 55.70 | 55.70 | 0 | -0.65(-1.16%) | |
Nov 20, 2018 | 57.06 | 58.17 | 56.08 | 56.35 | 2,275,149 | -1.31(-2.27%) |
Nov 19, 2018 | 56.40 | 57.94 | 56.37 | 57.66 | 2,490,180 | +1.43(+2.55%) |
Nov 16, 2018 | 56.06 | 56.39 | 55.65 | 56.23 | 1,873,103 | +0.04(+0.08%) |
Nov 15, 2018 | 56.22 | 56.31 | 55.52 | 56.18 | 1,481,969 | -0.05(-0.09%) |
Nov 14, 2018 | 56.36 | 56.44 | 55.55 | 56.24 | 1,377,492 | +0.23(+0.40%) |
Nov 13, 2018 | 57.08 | 57.42 | 55.73 | 56.01 | 1,759,425 | -0.88(-1.54%) |
Nov 12, 2018 | 55.63 | 57.37 | 55.29 | 56.89 | 2,736,823 | +0.87(+1.55%) |
Nov 09, 2018 | 55.63 | 56.24 | 55.25 | 56.02 | 2,473,330 | +0.46(+0.83%) |
Nov 08, 2018 | 55.13 | 56.20 | 54.99 | 55.56 | 2,127,693 | +0.30(+0.55%) |
Nov 07, 2018 | 54.83 | 55.57 | 54.07 | 55.25 | 2,312,462 | +0.84(+1.55%) |
Nov 06, 2018 | 54.20 | 55.11 | 53.13 | 54.41 | 2,613,922 | -0.38(-0.70%) |
Nov 05, 2018 | 54.94 | 55.57 | 54.29 | 54.79 | 2,440,189 | -0.03(-0.05%) |
Nov 02, 2018 | 57.40 | 57.69 | 54.19 | 54.82 | 3,018,865 | -2.49(-4.35%) |
Nov 01, 2018 | 56.24 | 58.73 | 55.80 | 57.31 | 4,535,931 | +1.73(+3.11%) |
Oct 31, 2018 | 53.93 | 56.37 | 53.26 | 55.58 | 7,167,135 | +5.03(+9.95%) |
Oct 30, 2018 | 49.34 | 50.76 | 49.07 | 50.56 | 5,493,158 | +1.41(+2.86%) |
Oct 29, 2018 | 48.90 | 49.51 | 48.69 | 49.15 | 3,802,188 | +0.77(+1.60%) |
Oct 26, 2018 | 49.23 | 49.40 | 48.22 | 48.38 | 4,164,627 | -0.98(-1.99%) |
Oct 25, 2018 | 50.56 | 50.67 | 49.20 | 49.36 | 4,727,413 | -2.18(-4.23%) |
Oct 24, 2018 | 50.86 | 52.36 | 50.86 | 51.54 | 2,369,744 | +0.90(+1.78%) |
Oct 23, 2018 | 50.90 | 51.23 | 49.52 | 50.63 | 2,113,959 | -0.51(-1.00%) |
Oct 22, 2018 | 52.18 | 52.41 | 51.12 | 51.15 | 1,467,230 | -0.88(-1.69%) |
Oct 19, 2018 | 51.42 | 52.49 | 51.42 | 52.02 | 921,583 | +0.81(+1.58%) |
Oct 18, 2018 | 51.89 | 52.44 | 51.02 | 51.22 | 1,251,230 | -0.52(-1.01%) |
Oct 17, 2018 | 51.78 | 52.39 | 51.08 | 51.74 | 1,690,993 | -0.57(-1.10%) |
Oct 16, 2018 | 52.11 | 52.59 | 51.62 | 52.31 | 1,411,607 | +0.49(+0.94%) |
Oct 15, 2018 | 51.62 | 52.28 | 51.59 | 51.82 | 1,526,831 | +0.30(+0.57%) |
Oct 12, 2018 | 52.11 | 52.28 | 51.07 | 51.53 | 1,376,733 | -0.23(-0.44%) |
Oct 11, 2018 | 53.28 | 53.60 | 51.69 | 51.75 | 2,764,253 | -1.49(-2.81%) |
Oct 10, 2018 | 53.45 | 54.33 | 53.23 | 53.25 | 1,542,151 | -0.36(-0.68%) |
Oct 09, 2018 | 54.17 | 54.19 | 53.46 | 53.61 | 1,411,218 | -0.89(-1.63%) |
Oct 08, 2018 | 53.92 | 54.79 | 53.76 | 54.50 | 1,317,968 | +0.75(+1.39%) |
Oct 05, 2018 | 53.54 | 54.18 | 53.29 | 53.75 | 2,049,383 | +0.45(+0.85%) |
Oct 04, 2018 | 53.07 | 53.64 | 52.80 | 53.30 | 2,449,110 | +0.02(+0.03%) |
Oct 03, 2018 | 54.36 | 54.61 | 52.96 | 53.28 | 2,626,149 | -0.62(-1.14%) |
Oct 02, 2018 | 53.07 | 53.96 | 53.07 | 53.90 | 2,054,402 | +0.74(+1.39%) |
Oct 01, 2018 | 53.48 | 53.63 | 53.07 | 53.16 | 1,900,066 | -0.25(-0.47%) |
Sep 28, 2018 | 53.42 | 53.80 | 53.18 | 53.41 | 1,834,992 | -0.21(-0.39%) |
Sep 27, 2018 | 53.90 | 54.26 | 53.35 | 53.62 | 1,060,647 | -0.46(-0.85%) |
Sep 26, 2018 | 54.03 | 54.63 | 53.62 | 54.08 | 1,742,693 | +0.37(+0.70%) |
Sep 25, 2018 | 54.52 | 54.52 | 53.26 | 53.71 | 2,424,366 | -0.56(-1.02%) |
Sep 24, 2018 | 55.74 | 56.02 | 54.05 | 54.26 | 3,560,891 | -2.00(-3.55%) |
Sep 21, 2018 | 56.47 | 56.65 | 55.89 | 56.26 | 3,394,568 | -0.12(-0.22%) |
Sep 20, 2018 | 56.26 | 57.30 | 55.88 | 56.38 | 2,514,623 | +0.56(+1.00%) |
Sep 19, 2018 | 55.19 | 56.66 | 55.19 | 55.83 | 1,982,484 | +0.36(+0.64%) |
Sep 18, 2018 | 55.82 | 56.02 | 55.14 | 55.47 | 1,487,532 | -0.15(-0.27%) |
Sep 17, 2018 | 54.98 | 55.81 | 54.72 | 55.62 | 1,833,214 | +0.78(+1.43%) |
Sep 14, 2018 | 54.95 | 54.97 | 54.39 | 54.84 | 1,750,594 | -0.30(-0.54%) |
Sep 13, 2018 | 55.12 | 55.37 | 54.63 | 55.13 | 1,067,020 | +0.35(+0.63%) |
Sep 12, 2018 | 54.48 | 55.08 | 54.37 | 54.79 | 1,829,585 | +0.22(+0.40%) |
Sep 11, 2018 | 55.63 | 56.00 | 54.45 | 54.57 | 2,606,125 | -1.65(-2.94%) |
Sep 10, 2018 | 55.48 | 56.59 | 55.31 | 56.22 | 2,221,160 | +0.83(+1.49%) |
Sep 07, 2018 | 56.89 | 56.90 | 54.98 | 55.39 | 2,937,691 | -2.28(-3.96%) |
Sep 06, 2018 | 57.20 | 57.87 | 56.78 | 57.68 | 1,575,730 | +0.66(+1.16%) |
Sep 05, 2018 | 55.92 | 57.23 | 55.91 | 57.02 | 1,530,235 | +0.66(+1.17%) |
Sep 04, 2018 | 57.66 | 57.96 | 56.02 | 56.36 | 2,776,602 | -1.61(-2.77%) |
Aug 31, 2018 | 57.96 | 57.96 | 57.96 | 0 | -0.16(-0.28%) | |
Aug 30, 2018 | 58.14 | 58.55 | 57.82 | 58.13 | 1,054,068 | -0.09(-0.15%) |
Aug 29, 2018 | 58.02 | 58.34 | 57.38 | 58.22 | 2,061,853 | +0.37(+0.64%) |
Aug 28, 2018 | 58.59 | 59.07 | 57.65 | 57.84 | 1,377,299 | -0.85(-1.44%) |
Aug 27, 2018 | 58.79 | 59.10 | 57.77 | 58.69 | 1,199,615 | -0.03(-0.06%) |
Aug 24, 2018 | 59.22 | 59.67 | 58.70 | 58.73 | 1,145,819 | -0.06(-0.10%) |
Aug 23, 2018 | 58.73 | 59.17 | 58.54 | 58.79 | 1,517,830 | -0.09(-0.15%) |
Aug 22, 2018 | 59.00 | 59.01 | 58.51 | 58.87 | 1,066,612 | -0.04(-0.07%) |
Aug 21, 2018 | 59.48 | 59.54 | 58.89 | 58.92 | 1,468,339 | -0.37(-0.63%) |
Aug 20, 2018 | 59.14 | 59.53 | 58.79 | 59.29 | 1,909,726 | +0.10(+0.18%) |
Aug 17, 2018 | 58.85 | 59.61 | 58.54 | 59.18 | 1,710,794 | +0.58(+0.99%) |
Aug 16, 2018 | 58.19 | 58.88 | 58.02 | 58.60 | 1,535,678 | +0.61(+1.06%) |
Aug 15, 2018 | 57.78 | 58.07 | 57.23 | 57.99 | 1,939,287 | -0.18(-0.31%) |
Aug 14, 2018 | 56.88 | 58.43 | 56.80 | 58.17 | 1,878,532 | +1.68(+2.98%) |
Aug 13, 2018 | 56.21 | 56.73 | 55.75 | 56.49 | 2,818,623 | -0.02(-0.03%) |
Aug 10, 2018 | 56.97 | 57.33 | 56.28 | 56.51 | 2,683,078 | -0.93(-1.62%) |
Aug 09, 2018 | 57.26 | 58.03 | 57.09 | 57.44 | 2,215,696 | -0.03(-0.06%) |
Aug 08, 2018 | 59.43 | 59.54 | 57.43 | 57.47 | 2,960,239 | -1.92(-3.23%) |
Aug 07, 2018 | 59.75 | 59.82 | 58.87 | 59.39 | 1,837,981 | -0.22(-0.38%) |
Aug 06, 2018 | 59.85 | 60.37 | 59.52 | 59.61 | 2,473,722 | -0.12(-0.20%) |
Aug 03, 2018 | 59.61 | 60.29 | 59.31 | 59.74 | 2,550,783 | +0.32(+0.54%) |
Aug 02, 2018 | 60.24 | 60.39 | 58.54 | 59.42 | 5,514,364 | -0.43(-0.72%) |
Aug 01, 2018 | 56.33 | 61.32 | 55.63 | 59.85 | 8,854,407 | +2.01(+3.48%) |
Jul 31, 2018 | 57.89 | 58.78 | 57.34 | 57.84 | 4,918,785 | +0.20(+0.34%) |
Jul 30, 2018 | 55.33 | 58.11 | 55.33 | 57.64 | 4,606,868 | +2.15(+3.87%) |
Jul 27, 2018 | 56.37 | 56.77 | 54.94 | 55.49 | 2,291,060 | -0.88(-1.56%) |
Jul 26, 2018 | 56.14 | 57.15 | 55.74 | 56.37 | 4,615,799 | -0.09(-0.17%) |
Jul 25, 2018 | 55.99 | 56.62 | 55.85 | 56.46 | 4,588,609 | +0.86(+1.55%) |
Jul 24, 2018 | 54.17 | 56.00 | 54.17 | 55.60 | 5,045,521 | +1.01(+1.85%) |
Jul 23, 2018 | 53.96 | 54.95 | 53.95 | 54.59 | 2,502,926 | +0.34(+0.62%) |
Jul 20, 2018 | 55.40 | 55.40 | 54.07 | 54.25 | 4,875,706 | -0.88(-1.60%) |
Jul 19, 2018 | 55.24 | 55.63 | 54.82 | 55.13 | 4,695,222 | -0.41(-0.75%) |
Jul 18, 2018 | 57.73 | 57.87 | 55.05 | 55.55 | 3,937,642 | -2.29(-3.96%) |
Jul 17, 2018 | 57.45 | 58.60 | 57.36 | 57.84 | 5,698,679 | +0.09(+0.15%) |
Jul 16, 2018 | 58.79 | 58.86 | 57.66 | 57.75 | 2,153,257 | -1.04(-1.76%) |
Jul 13, 2018 | 58.48 | 58.98 | 58.31 | 58.79 | 1,715,460 | +0.34(+0.58%) |
Jul 12, 2018 | 59.39 | 59.42 | 58.30 | 58.45 | 1,630,136 | -0.78(-1.31%) |
Jul 11, 2018 | 59.23 | 4,538,099 | +0.19(+0.32%) | |||
Jul 10, 2018 | 59.99 | 60.15 | 58.92 | 59.04 | 2,306,531 | -1.23(-2.05%) |
Jul 09, 2018 | 61.00 | 61.25 | 60.14 | 60.27 | 1,730,721 | -0.69(-1.13%) |
Jul 06, 2018 | 60.49 | 61.14 | 60.22 | 60.96 | 1,880,562 | +0.79(+1.32%) |
Jul 05, 2018 | 58.98 | 60.24 | 58.78 | 60.17 | 2,482,013 | +1.74(+2.97%) |
Jul 03, 2018 | 58.43 | 58.43 | 58.43 | 0 | +0.06(+0.10%) | |
Jul 02, 2018 | 58.45 | 58.82 | 58.01 | 58.37 | 1,276,046 | -0.36(-0.62%) |
Jun 29, 2018 | 58.66 | 59.27 | 58.16 | 58.73 | 2,121,849 | +0.17(+0.29%) |
Jun 28, 2018 | 58.66 | 59.24 | 58.12 | 58.56 | 1,904,150 | +0.04(+0.07%) |
Jun 27, 2018 | 58.90 | 59.61 | 58.33 | 58.52 | 2,191,791 | -0.71(-1.20%) |
Jun 26, 2018 | 59.97 | 60.03 | 58.81 | 59.23 | 2,327,984 | -1.02(-1.69%) |
Jun 25, 2018 | 59.56 | 61.25 | 59.55 | 60.24 | 2,576,517 | +0.66(+1.12%) |
Jun 22, 2018 | 58.76 | 59.78 | 58.47 | 59.58 | 2,987,309 | +1.34(+2.30%) |
Jun 21, 2018 | 58.89 | 58.91 | 57.98 | 58.24 | 1,699,983 | -0.55(-0.94%) |
Jun 20, 2018 | 58.37 | 58.86 | 57.81 | 58.79 | 3,223,663 | +0.42(+0.72%) |
Jun 19, 2018 | 57.57 | 58.52 | 57.40 | 58.37 | 1,987,214 | +0.53(+0.91%) |
Jun 18, 2018 | 57.93 | 58.06 | 57.32 | 57.84 | 2,995,794 | -0.76(-1.30%) |
Jun 15, 2018 | 58.68 | 57.59 | 58.60 | 3,924,797 | +1.01(+1.75%) | |
Jun 14, 2018 | 57.09 | 57.66 | 56.67 | 57.59 | 2,397,037 | +0.54(+0.94%) |
Jun 13, 2018 | 57.14 | 57.90 | 56.64 | 57.06 | 2,386,945 | +0.01(+0.02%) |
Jun 12, 2018 | 55.96 | 57.12 | 55.69 | 57.05 | 2,716,997 | +1.23(+2.20%) |
Jun 11, 2018 | 55.02 | 56.03 | 54.83 | 55.82 | 3,539,581 | +0.96(+1.75%) |
Jun 08, 2018 | 54.22 | 54.88 | 54.19 | 54.87 | 1,692,253 | +0.81(+1.50%) |
Jun 07, 2018 | 53.07 | 54.31 | 53.05 | 54.06 | 2,812,927 | +0.72(+1.34%) |
Jun 06, 2018 | 54.14 | 53.34 | 3,341,149 | +0.60(+1.13%) | ||
Jun 05, 2018 | 52.98 | 53.14 | 52.51 | 52.74 | 2,420,655 | -0.24(-0.46%) |
Jun 04, 2018 | 53.68 | 53.80 | 52.74 | 52.98 | 1,537,679 | -0.20(-0.37%) |
Jun 01, 2018 | 53.21 | 53.52 | 52.93 | 53.18 | 1,552,649 | +0.32(+0.60%) |
May 31, 2018 | 53.94 | 54.02 | 52.43 | 52.86 | 3,054,626 | -0.60(-1.12%) |
May 30, 2018 | 53.12 | 53.74 | 52.79 | 53.46 | 1,941,046 | +0.68(+1.28%) |
May 29, 2018 | 52.33 | 53.01 | 52.33 | 52.79 | 2,566,054 | +0.11(+0.21%) |
May 25, 2018 | 52.68 | 52.68 | 52.68 | 0 | -0.09(-0.16%) | |
May 24, 2018 | 52.92 | 52.99 | 52.13 | 52.76 | 2,175,478 | -0.15(-0.29%) |
May 23, 2018 | 52.40 | 53.10 | 52.16 | 52.92 | 2,087,088 | +0.58(+1.11%) |
May 22, 2018 | 52.03 | 52.57 | 51.89 | 52.33 | 2,880,492 | +0.54(+1.04%) |
May 21, 2018 | 51.88 | 52.17 | 51.65 | 51.79 | 1,616,762 | +0.14(+0.27%) |
May 18, 2018 | 51.81 | 51.88 | 51.30 | 51.65 | 1,794,366 | -0.02(-0.03%) |
May 17, 2018 | 51.40 | 51.88 | 51.29 | 51.67 | 2,627,850 | +0.13(+0.25%) |
May 16, 2018 | 51.50 | 51.89 | 51.38 | 51.54 | 2,232,137 | +0.05(+0.10%) |
May 15, 2018 | 51.33 | 51.87 | 51.08 | 51.49 | 2,815,359 | -0.32(-0.61%) |
May 14, 2018 | 52.33 | 52.72 | 51.73 | 51.81 | 2,431,640 | -0.26(-0.49%) |
May 11, 2018 | 52.59 | 52.70 | 51.75 | 52.07 | 1,605,981 | -0.58(-1.11%) |
May 10, 2018 | 52.26 | 52.82 | 51.78 | 52.65 | 2,886,154 | +0.28(+0.54%) |
May 09, 2018 | 51.79 | 52.38 | 51.44 | 52.37 | 1,936,582 | +0.58(+1.13%) |
May 08, 2018 | 51.32 | 52.15 | 50.87 | 51.78 | 2,799,026 | +0.65(+1.27%) |
May 07, 2018 | 51.86 | 52.35 | 50.70 | 51.13 | 4,818,086 | -0.73(-1.41%) |
May 04, 2018 | 51.17 | 51.97 | 50.38 | 51.86 | 4,811,849 | +0.93(+1.82%) |
May 03, 2018 | 51.99 | 54.27 | 50.87 | 50.93 | 6,552,983 | -1.06(-2.04%) |
May 02, 2018 | 58.34 | 58.57 | 51.61 | 52.00 | 14,499,006 | -9.47(-15.40%) |