Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 58.03 | 59.84 | 57.81 | 58.94 | 17,072,784 | +0.20(+0.35%) |
May 30, 2019 | 58.19 | 59.16 | 58.16 | 58.74 | 13,087,969 | +0.73(+1.26%) |
May 29, 2019 | 57.66 | 58.35 | 57.13 | 58.01 | 18,492,152 | +0.34(+0.60%) |
May 28, 2019 | 58.78 | 59.73 | 57.55 | 57.66 | 25,694,742 | -0.74(-1.27%) |
May 24, 2019 | 60.80 | 61.00 | 58.19 | 58.41 | 24,282,206 | -1.80(-2.99%) |
May 23, 2019 | 59.12 | 60.22 | 58.13 | 60.20 | 36,070,228 | -0.94(-1.53%) |
May 22, 2019 | 60.98 | 63.28 | 59.96 | 61.14 | 74,973,296 | -7.45(-10.86%) |
May 21, 2019 | 69.61 | 69.72 | 68.12 | 68.59 | 19,588,896 | +0.64(+0.95%) |
May 20, 2019 | 68.76 | 69.10 | 67.10 | 67.94 | 37,040,560 | -3.95(-5.50%) |
May 17, 2019 | 71.00 | 73.32 | 70.57 | 71.89 | 22,132,280 | -1.16(-1.58%) |
May 16, 2019 | 73.91 | 74.80 | 72.45 | 73.05 | 25,497,852 | -3.04(-4.00%) |
May 15, 2019 | 75.47 | 76.74 | 74.88 | 76.09 | 13,358,574 | +0.11(+0.15%) |
May 14, 2019 | 74.34 | 76.25 | 74.10 | 75.98 | 16,270,120 | +1.98(+2.67%) |
May 13, 2019 | 73.43 | 74.85 | 73.21 | 74.00 | 18,916,512 | -1.72(-2.27%) |
May 10, 2019 | 73.55 | 76.15 | 73.53 | 75.72 | 18,087,722 | +1.82(+2.46%) |
May 09, 2019 | 73.54 | 74.84 | 72.56 | 73.90 | 16,453,317 | -0.67(-0.90%) |
May 08, 2019 | 74.85 | 75.62 | 74.20 | 74.57 | 17,568,712 | -0.58(-0.77%) |
May 07, 2019 | 76.92 | 77.76 | 74.79 | 75.16 | 24,459,504 | -2.69(-3.46%) |
May 06, 2019 | 76.15 | 78.24 | 75.99 | 77.85 | 17,774,352 | -0.92(-1.16%) |
May 03, 2019 | 77.42 | 79.23 | 76.80 | 78.76 | 23,883,736 | +1.90(+2.47%) |
May 02, 2019 | 77.19 | 79.69 | 75.99 | 76.87 | 45,718,628 | +0.68(+0.89%) |
May 01, 2019 | 76.89 | 77.82 | 75.99 | 76.19 | 31,867,306 | +0.21(+0.28%) |
Apr 30, 2019 | 76.73 | 77.15 | 75.91 | 75.98 | 19,918,868 | -0.99(-1.28%) |
Apr 29, 2019 | 76.22 | 77.61 | 75.72 | 76.97 | 20,322,792 | +0.54(+0.70%) |
Apr 26, 2019 | 74.55 | 76.53 | 74.28 | 76.43 | 21,380,798 | +1.39(+1.85%) |
Apr 25, 2019 | 76.01 | 76.14 | 74.55 | 75.04 | 23,491,302 | -1.55(-2.03%) |
Apr 24, 2019 | 76.78 | 78.18 | 75.25 | 76.59 | 45,668,984 | -0.24(-0.31%) |
Apr 23, 2019 | 74.01 | 77.59 | 73.45 | 76.83 | 64,572,768 | +4.53(+6.26%) |
Apr 22, 2019 | 70.42 | 72.78 | 69.99 | 72.31 | 37,730,156 | +1.83(+2.60%) |
Apr 18, 2019 | 69.44 | 70.75 | 68.82 | 70.47 | 47,182,860 | +0.71(+1.02%) |
Apr 17, 2019 | 69.53 | 72.79 | 67.47 | 69.76 | 176,842,944 | +7.61(+12.25%) |
Apr 16, 2019 | 50.69 | 62.66 | 50.54 | 62.15 | 98,084,648 | +11.71(+23.21%) |
Apr 15, 2019 | 50.40 | 50.87 | 50.31 | 50.44 | 12,143,755 | +0.20(+0.40%) |
Apr 12, 2019 | 49.65 | 50.43 | 49.46 | 50.24 | 15,285,278 | +0.93(+1.88%) |
Apr 11, 2019 | 49.79 | 50.19 | 49.20 | 49.31 | 15,760,401 | -0.38(-0.76%) |
Apr 10, 2019 | 50.91 | 51.04 | 49.49 | 49.69 | 18,111,370 | -0.98(-1.93%) |
Apr 09, 2019 | 50.78 | 50.86 | 50.31 | 50.67 | 13,278,308 | -0.28(-0.55%) |
Apr 08, 2019 | 50.98 | 51.60 | 50.73 | 50.95 | 10,136,411 | -0.20(-0.40%) |
Apr 05, 2019 | 51.15 | 51.33 | 50.89 | 51.15 | 13,980,472 | +0.11(+0.22%) |
Apr 04, 2019 | 50.94 | 51.70 | 50.89 | 51.04 | 11,228,640 | +0.16(+0.31%) |
Apr 03, 2019 | 51.34 | 51.42 | 50.44 | 50.88 | 13,109,070 | -0.36(-0.71%) |
Apr 02, 2019 | 51.15 | 51.63 | 50.86 | 51.24 | 8,626,922 | +0.25(+0.48%) |
Apr 01, 2019 | 50.85 | 51.30 | 50.38 | 51.00 | 13,829,914 | +0.69(+1.37%) |
Mar 29, 2019 | 50.28 | 50.77 | 50.23 | 50.31 | 9,668,716 | +0.42(+0.85%) |
Mar 28, 2019 | 50.31 | 50.63 | 49.70 | 49.88 | 12,542,593 | -0.32(-0.63%) |
Mar 27, 2019 | 50.59 | 50.87 | 49.68 | 50.20 | 13,527,305 | -0.96(-1.88%) |
Mar 26, 2019 | 50.41 | 51.51 | 49.99 | 51.16 | 18,194,160 | +1.20(+2.40%) |
Mar 25, 2019 | 49.91 | 50.23 | 49.46 | 49.96 | 7,855,633 | -0.16(-0.32%) |
Mar 22, 2019 | 50.88 | 51.24 | 50.06 | 50.12 | 11,612,209 | -0.84(-1.64%) |
Mar 21, 2019 | 50.48 | 51.41 | 50.46 | 50.96 | 22,152,744 | +0.54(+1.07%) |
Mar 20, 2019 | 50.31 | 50.89 | 50.06 | 50.42 | 9,971,612 | +0.17(+0.33%) |
Mar 19, 2019 | 50.43 | 50.88 | 50.09 | 50.25 | 10,614,922 | +0.12(+0.25%) |
Mar 18, 2019 | 49.95 | 50.45 | 49.79 | 50.13 | 14,838,702 | +0.20(+0.41%) |
Mar 15, 2019 | 48.52 | 50.58 | 48.45 | 49.93 | 31,725,158 | +1.06(+2.17%) |
Mar 14, 2019 | 48.98 | 49.28 | 48.74 | 48.87 | 8,282,803 | +0.01(+0.02%) |
Mar 13, 2019 | 48.54 | 49.35 | 48.52 | 48.86 | 10,427,322 | +0.49(+1.00%) |
Mar 12, 2019 | 48.22 | 48.79 | 48.11 | 48.38 | 10,853,849 | +0.43(+0.90%) |
Mar 11, 2019 | 47.39 | 48.29 | 47.33 | 47.94 | 12,173,847 | +0.72(+1.53%) |
Mar 08, 2019 | 47.15 | 47.31 | 46.78 | 47.22 | 11,469,032 | -0.44(-0.93%) |
Mar 07, 2019 | 48.37 | 48.56 | 47.29 | 47.66 | 15,493,756 | -0.68(-1.41%) |
Mar 06, 2019 | 47.54 | 48.92 | 47.40 | 48.34 | 23,261,114 | +1.31(+2.78%) |
Mar 05, 2019 | 47.00 | 47.28 | 46.83 | 47.03 | 11,567,271 | +0.14(+0.30%) |
Mar 04, 2019 | 47.59 | 47.70 | 46.44 | 46.90 | 16,079,045 | -0.37(-0.77%) |
Mar 01, 2019 | 47.09 | 47.44 | 46.83 | 47.26 | 14,517,469 | +0.71(+1.52%) |
Feb 28, 2019 | 46.22 | 46.88 | 45.96 | 46.56 | 21,789,140 | +0.31(+0.66%) |
Feb 27, 2019 | 46.17 | 46.33 | 45.58 | 46.25 | 11,954,953 | +0.01(+0.02%) |
Feb 26, 2019 | 46.28 | 46.41 | 45.59 | 46.24 | 13,034,043 | +0.03(+0.08%) |
Feb 25, 2019 | 46.90 | 47.06 | 46.13 | 46.21 | 17,584,368 | -0.11(-0.24%) |
Feb 22, 2019 | 45.94 | 46.35 | 45.90 | 46.32 | 15,360,833 | +0.67(+1.47%) |
Feb 21, 2019 | 45.78 | 45.86 | 45.26 | 45.65 | 8,975,122 | -0.09(-0.19%) |
Feb 20, 2019 | 45.56 | 46.15 | 45.46 | 45.74 | 14,750,409 | +0.38(+0.85%) |
Feb 19, 2019 | 45.34 | 45.76 | 45.13 | 45.35 | 9,468,611 | +0.03(+0.06%) |
Feb 15, 2019 | 45.41 | 45.66 | 44.99 | 45.33 | 14,036,382 | +0.36(+0.80%) |
Feb 14, 2019 | 44.91 | 45.13 | 44.55 | 44.97 | 20,520,400 | -0.02(-0.04%) |
Feb 13, 2019 | 45.34 | 45.77 | 44.96 | 44.99 | 12,618,806 | -0.06(-0.14%) |
Feb 12, 2019 | 44.73 | 45.50 | 44.48 | 45.05 | 19,075,470 | +0.72(+1.63%) |
Feb 11, 2019 | 44.08 | 44.73 | 43.93 | 44.32 | 11,433,496 | +0.47(+1.07%) |
Feb 08, 2019 | 43.81 | 44.19 | 43.52 | 43.85 | 14,290,745 | -0.23(-0.51%) |
Feb 07, 2019 | 44.32 | 44.58 | 43.83 | 44.08 | 12,179,966 | -0.48(-1.08%) |
Feb 06, 2019 | 44.42 | 45.02 | 44.41 | 44.56 | 12,669,059 | +0.32(+0.73%) |
Feb 05, 2019 | 43.36 | 44.54 | 43.35 | 44.24 | 17,720,064 | +0.91(+2.09%) |
Feb 04, 2019 | 43.35 | 43.42 | 43.13 | 43.33 | 12,459,280 | +0.07(+0.16%) |
Feb 01, 2019 | 43.23 | 43.84 | 43.08 | 43.26 | 17,813,630 | +0.08(+0.18%) |
Jan 31, 2019 | 44.65 | 44.72 | 42.81 | 43.18 | 28,361,220 | -0.57(-1.30%) |
Jan 30, 2019 | 43.32 | 43.97 | 42.91 | 43.75 | 20,763,308 | +0.67(+1.56%) |
Jan 29, 2019 | 44.03 | 44.33 | 43.02 | 43.08 | 30,105,436 | -1.08(-2.45%) |
Jan 28, 2019 | 43.88 | 44.72 | 43.81 | 44.16 | 28,044,952 | -0.58(-1.29%) |
Jan 25, 2019 | 44.41 | 45.37 | 43.84 | 44.73 | 22,379,656 | +0.43(+0.96%) |
Jan 24, 2019 | 45.30 | 45.33 | 43.96 | 44.31 | 37,589,732 | -0.84(-1.85%) |
Jan 23, 2019 | 46.15 | 46.71 | 44.66 | 45.14 | 38,743,988 | -2.20(-4.64%) |
Jan 22, 2019 | 47.93 | 47.95 | 47.03 | 47.34 | 20,478,928 | -0.85(-1.77%) |
Jan 18, 2019 | 48.30 | 48.74 | 47.95 | 48.19 | 32,133,620 | +0.44(+0.91%) |
Jan 17, 2019 | 47.93 | 48.13 | 47.41 | 47.76 | 21,059,558 | -0.44(-0.90%) |
Jan 16, 2019 | 48.61 | 48.90 | 48.10 | 48.19 | 15,906,925 | -0.40(-0.83%) |
Jan 15, 2019 | 49.98 | 50.05 | 48.45 | 48.60 | 19,979,728 | -1.37(-2.74%) |
Jan 14, 2019 | 49.72 | 50.27 | 49.15 | 49.96 | 10,835,236 | -0.17(-0.35%) |
Jan 11, 2019 | 49.24 | 50.72 | 49.12 | 50.14 | 13,789,474 | +0.61(+1.23%) |
Jan 10, 2019 | 49.00 | 49.69 | 48.92 | 49.53 | 12,567,000 | +0.17(+0.34%) |
Jan 09, 2019 | 49.06 | 49.80 | 48.95 | 49.36 | 12,581,603 | +0.58(+1.18%) |
Jan 08, 2019 | 49.45 | 49.60 | 48.49 | 48.79 | 13,886,406 | -0.43(-0.87%) |
Jan 07, 2019 | 49.17 | 49.84 | 48.78 | 49.21 | 14,164,020 | -0.14(-0.28%) |
Jan 04, 2019 | 49.27 | 49.55 | 48.14 | 49.35 | 16,258,556 | +0.78(+1.62%) |
Jan 03, 2019 | 48.79 | 49.56 | 48.41 | 48.57 | 16,538,548 | -1.48(-2.96%) |
Jan 02, 2019 | 49.01 | 50.58 | 48.76 | 50.05 | 11,342,949 | +0.43(+0.86%) |
Dec 31, 2018 | 49.81 | 50.06 | 49.08 | 49.62 | 10,180,348 | +0.09(+0.18%) |
Dec 28, 2018 | 49.12 | 50.17 | 49.04 | 49.54 | 14,621,370 | +0.63(+1.28%) |
Dec 27, 2018 | 48.43 | 49.17 | 47.76 | 48.91 | 18,120,380 | +0.11(+0.23%) |
Dec 26, 2018 | 47.31 | 48.83 | 46.66 | 48.80 | 21,155,908 | +2.01(+4.31%) |
Dec 24, 2018 | 46.83 | 47.86 | 46.71 | 46.78 | 9,489,739 | -1.05(-2.19%) |
Dec 21, 2018 | 49.06 | 49.95 | 47.69 | 47.83 | 43,810,668 | -1.33(-2.70%) |
Dec 20, 2018 | 49.89 | 50.52 | 48.88 | 49.15 | 24,931,460 | -0.28(-0.56%) |
Dec 19, 2018 | 50.17 | 51.01 | 48.88 | 49.43 | 19,927,404 | -0.95(-1.89%) |
Dec 18, 2018 | 50.30 | 51.05 | 50.05 | 50.38 | 14,201,794 | +0.68(+1.37%) |
Dec 17, 2018 | 50.22 | 50.87 | 49.42 | 49.70 | 19,089,122 | -0.54(-1.08%) |
Dec 14, 2018 | 50.19 | 51.45 | 50.02 | 50.24 | 15,540,882 | -0.41(-0.81%) |
Dec 13, 2018 | 50.70 | 50.91 | 50.19 | 50.65 | 10,256,396 | +0.32(+0.64%) |
Dec 12, 2018 | 50.96 | 51.08 | 50.17 | 50.33 | 15,190,619 | +0.32(+0.65%) |
Dec 11, 2018 | 50.97 | 51.15 | 49.55 | 50.01 | 15,040,488 | +0.10(+0.19%) |
Dec 10, 2018 | 50.37 | 50.79 | 49.39 | 49.91 | 23,488,818 | +1.09(+2.23%) |
Dec 07, 2018 | 49.36 | 49.81 | 48.60 | 48.82 | 19,558,388 | -0.98(-1.96%) |
Dec 06, 2018 | 48.84 | 49.89 | 48.56 | 49.80 | 20,868,934 | +0.00(+0.00%) |
Dec 04, 2018 | 50.89 | 51.31 | 49.36 | 49.80 | 18,358,626 | -1.22(-2.38%) |
Dec 03, 2018 | 52.20 | 52.20 | 50.38 | 51.02 | 19,837,510 | +0.76(+1.51%) |
Nov 30, 2018 | 50.22 | 50.44 | 49.19 | 50.26 | 21,095,872 | +0.13(+0.26%) |
Nov 29, 2018 | 49.94 | 50.94 | 49.83 | 50.13 | 31,152,924 | +1.26(+2.58%) |
Nov 28, 2018 | 48.21 | 48.93 | 47.18 | 48.87 | 20,098,436 | +0.93(+1.94%) |
Nov 27, 2018 | 47.95 | 48.50 | 47.75 | 47.94 | 11,266,803 | -0.14(-0.29%) |
Nov 26, 2018 | 48.13 | 48.63 | 47.59 | 48.07 | 12,001,702 | +0.41(+0.87%) |
Nov 23, 2018 | 47.25 | 48.09 | 47.23 | 47.66 | 5,415,832 | -0.02(-0.04%) |
Nov 21, 2018 | 47.68 | 47.68 | 47.68 | 0 | +0.30(+0.64%) | |
Nov 20, 2018 | 46.75 | 47.81 | 46.64 | 47.38 | 23,944,648 | +0.02(+0.04%) |
Nov 19, 2018 | 48.18 | 48.84 | 47.33 | 47.36 | 23,336,762 | -0.85(-1.75%) |
Nov 16, 2018 | 47.55 | 49.20 | 47.44 | 48.20 | 66,429,328 | +0.42(+0.88%) |
Nov 15, 2018 | 46.43 | 47.91 | 46.18 | 47.78 | 21,854,666 | +1.25(+2.69%) |
Nov 14, 2018 | 47.31 | 47.35 | 46.30 | 46.53 | 16,311,712 | -0.19(-0.41%) |
Nov 13, 2018 | 47.22 | 47.87 | 46.62 | 46.72 | 24,207,526 | -0.28(-0.61%) |
Nov 12, 2018 | 48.63 | 48.74 | 46.95 | 47.00 | 28,335,092 | -1.92(-3.93%) |
Nov 09, 2018 | 49.84 | 50.24 | 48.47 | 48.93 | 25,208,348 | -1.15(-2.29%) |
Nov 08, 2018 | 50.03 | 51.89 | 49.69 | 50.08 | 37,274,320 | -4.45(-8.16%) |
Nov 07, 2018 | 54.78 | 54.99 | 53.72 | 54.53 | 21,405,704 | -0.36(-0.66%) |
Nov 06, 2018 | 54.65 | 55.50 | 53.84 | 54.89 | 10,167,014 | +0.14(+0.25%) |
Nov 05, 2018 | 54.41 | 55.04 | 54.05 | 54.75 | 15,499,381 | +0.12(+0.22%) |
Nov 02, 2018 | 55.16 | 55.17 | 53.78 | 54.63 | 15,890,909 | -0.33(-0.60%) |
Nov 01, 2018 | 54.52 | 55.48 | 54.24 | 54.96 | 12,755,810 | +0.71(+1.30%) |
Oct 31, 2018 | 54.27 | 54.79 | 53.54 | 54.25 | 14,974,461 | -0.25(-0.46%) |
Oct 30, 2018 | 53.79 | 54.97 | 53.63 | 54.50 | 21,869,136 | +0.87(+1.62%) |
Oct 29, 2018 | 54.78 | 54.94 | 52.85 | 53.63 | 17,131,342 | -0.27(-0.50%) |
Oct 26, 2018 | 53.05 | 54.90 | 52.77 | 53.90 | 19,764,694 | -0.62(-1.14%) |
Oct 25, 2018 | 55.04 | 55.06 | 53.78 | 54.52 | 23,630,630 | +0.50(+0.93%) |
Oct 24, 2018 | 56.82 | 57.27 | 53.91 | 54.02 | 27,107,652 | -3.24(-5.66%) |
Oct 23, 2018 | 54.91 | 57.73 | 54.84 | 57.26 | 15,581,227 | +0.22(+0.39%) |
Oct 22, 2018 | 56.67 | 57.45 | 56.26 | 57.04 | 14,942,708 | +0.66(+1.16%) |
Oct 19, 2018 | 56.46 | 57.11 | 56.07 | 56.38 | 12,372,786 | +0.18(+0.32%) |
Oct 18, 2018 | 56.66 | 57.21 | 55.96 | 56.20 | 14,164,587 | -0.82(-1.44%) |
Oct 17, 2018 | 57.26 | 57.46 | 56.32 | 57.02 | 17,132,860 | -0.02(-0.03%) |
Oct 16, 2018 | 55.88 | 57.27 | 55.74 | 57.04 | 18,468,586 | +1.68(+3.04%) |
Oct 15, 2018 | 55.41 | 56.24 | 55.22 | 55.35 | 14,276,047 | -0.10(-0.19%) |
Oct 12, 2018 | 56.54 | 56.63 | 54.58 | 55.46 | 18,270,986 | +0.00(+0.00%) |
Oct 11, 2018 | 57.23 | 57.79 | 54.87 | 55.46 | 29,968,814 | -2.10(-3.66%) |
Oct 10, 2018 | 59.32 | 60.00 | 57.47 | 57.56 | 25,846,866 | -2.93(-4.85%) |
Oct 09, 2018 | 61.04 | 61.21 | 60.46 | 60.50 | 11,974,032 | -0.69(-1.13%) |
Oct 08, 2018 | 61.06 | 61.76 | 60.87 | 61.19 | 11,713,838 | -0.24(-0.39%) |
Oct 05, 2018 | 62.45 | 62.68 | 60.86 | 61.43 | 27,139,792 | -1.01(-1.62%) |
Oct 04, 2018 | 62.11 | 62.71 | 61.99 | 62.44 | 9,969,029 | -0.22(-0.36%) |
Oct 03, 2018 | 63.48 | 63.74 | 62.62 | 62.66 | 8,205,648 | -0.61(-0.97%) |
Oct 02, 2018 | 62.45 | 63.76 | 62.34 | 63.27 | 10,689,168 | +0.65(+1.03%) |
Oct 01, 2018 | 62.51 | 63.34 | 62.19 | 62.63 | 10,827,776 | +0.49(+0.79%) |
Sep 28, 2018 | 61.69 | 63.20 | 61.46 | 62.13 | 23,278,876 | +0.28(+0.45%) |
Sep 27, 2018 | 62.26 | 62.70 | 61.65 | 61.86 | 14,487,823 | -0.04(-0.07%) |
Sep 26, 2018 | 62.70 | 63.20 | 61.75 | 61.90 | 13,106,569 | -0.85(-1.35%) |
Sep 25, 2018 | 62.66 | 63.46 | 62.61 | 62.75 | 24,045,218 | -0.72(-1.14%) |
Sep 24, 2018 | 63.04 | 63.70 | 62.80 | 63.47 | 17,906,022 | -0.10(-0.16%) |
Sep 21, 2018 | 64.55 | 64.58 | 63.08 | 63.58 | 27,202,972 | -0.78(-1.21%) |
Sep 20, 2018 | 64.25 | 64.79 | 64.02 | 64.35 | 13,926,827 | +0.47(+0.73%) |
Sep 19, 2018 | 65.02 | 65.02 | 63.64 | 63.89 | 14,355,164 | -0.57(-0.88%) |
Sep 18, 2018 | 63.66 | 65.99 | 63.41 | 64.45 | 13,552,805 | +1.28(+2.02%) |
Sep 17, 2018 | 64.56 | 64.94 | 63.07 | 63.18 | 13,397,989 | -1.60(-2.46%) |
Sep 14, 2018 | 64.29 | 65.59 | 64.19 | 64.77 | 15,592,748 | +0.41(+0.64%) |
Sep 13, 2018 | 63.56 | 65.01 | 63.39 | 64.36 | 28,510,442 | +2.47(+3.99%) |
Sep 12, 2018 | 62.19 | 62.54 | 60.40 | 61.89 | 14,649,702 | -0.66(-1.05%) |
Sep 11, 2018 | 61.97 | 62.68 | 61.94 | 62.55 | 11,013,100 | +0.16(+0.26%) |
Sep 10, 2018 | 60.96 | 62.76 | 60.81 | 62.38 | 16,964,628 | +1.67(+2.76%) |
Sep 07, 2018 | 60.25 | 60.92 | 60.05 | 60.71 | 28,311,340 | +0.02(+0.03%) |
Sep 06, 2018 | 61.12 | 61.55 | 60.55 | 60.69 | 13,907,423 | -0.46(-0.75%) |
Sep 05, 2018 | 60.21 | 61.31 | 59.79 | 61.15 | 17,746,830 | +0.78(+1.30%) |
Sep 04, 2018 | 59.30 | 60.48 | 59.27 | 60.37 | 15,097,651 | +1.63(+2.78%) |
Aug 31, 2018 | 58.74 | 58.74 | 58.74 | 0 | +0.49(+0.84%) | |
Aug 30, 2018 | 58.96 | 59.12 | 58.13 | 58.25 | 14,067,343 | -0.91(-1.53%) |
Aug 29, 2018 | 59.56 | 59.90 | 59.10 | 59.15 | 13,889,879 | -0.50(-0.83%) |
Aug 28, 2018 | 58.61 | 60.26 | 58.06 | 59.65 | 29,188,768 | +2.09(+3.62%) |
Aug 27, 2018 | 57.59 | 57.68 | 57.45 | 57.56 | 14,713,937 | +0.16(+0.28%) |
Aug 24, 2018 | 57.27 | 57.58 | 57.22 | 57.40 | 18,718,574 | +0.25(+0.43%) |
Aug 23, 2018 | 57.26 | 57.52 | 57.10 | 57.15 | 14,082,683 | +0.02(+0.03%) |
Aug 22, 2018 | 56.61 | 57.34 | 56.60 | 57.14 | 16,214,001 | +0.25(+0.44%) |
Aug 21, 2018 | 56.50 | 57.09 | 56.44 | 56.89 | 14,249,388 | +0.33(+0.59%) |
Aug 20, 2018 | 56.70 | 56.92 | 56.20 | 56.56 | 16,338,695 | +0.09(+0.15%) |
Aug 17, 2018 | 55.99 | 56.58 | 55.67 | 56.47 | 17,746,574 | +0.26(+0.46%) |
Aug 16, 2018 | 56.30 | 56.50 | 56.02 | 56.21 | 11,649,925 | +0.07(+0.12%) |
Aug 15, 2018 | 55.68 | 56.27 | 55.17 | 56.15 | 15,821,582 | +0.21(+0.38%) |
Aug 14, 2018 | 55.64 | 56.09 | 55.37 | 55.93 | 9,176,306 | +0.50(+0.91%) |
Aug 13, 2018 | 55.69 | 55.76 | 55.27 | 55.43 | 8,296,740 | +0.02(+0.03%) |
Aug 10, 2018 | 55.27 | 55.51 | 55.13 | 55.41 | 10,219,394 | -0.22(-0.40%) |
Aug 09, 2018 | 55.65 | 55.82 | 55.50 | 55.63 | 7,755,747 | -0.07(-0.12%) |
Aug 08, 2018 | 55.74 | 56.03 | 55.67 | 55.70 | 9,255,833 | -0.24(-0.43%) |
Aug 07, 2018 | 56.36 | 56.36 | 55.78 | 55.94 | 9,137,270 | -0.25(-0.44%) |
Aug 06, 2018 | 56.30 | 56.44 | 55.85 | 56.19 | 12,726,158 | +0.28(+0.50%) |
Aug 03, 2018 | 55.34 | 56.09 | 55.28 | 55.91 | 9,135,677 | +0.54(+0.97%) |
Aug 02, 2018 | 54.68 | 55.60 | 54.40 | 55.37 | 12,420,480 | +0.36(+0.65%) |
Aug 01, 2018 | 54.32 | 55.45 | 54.32 | 55.01 | 12,524,273 | +0.22(+0.41%) |
Jul 31, 2018 | 54.56 | 55.27 | 54.28 | 54.79 | 26,146,048 | +1.75(+3.30%) |
Jul 30, 2018 | 53.56 | 53.84 | 52.93 | 53.03 | 11,168,103 | -0.56(-1.04%) |
Jul 27, 2018 | 54.04 | 54.29 | 53.19 | 53.59 | 15,779,412 | -0.76(-1.40%) |
Jul 26, 2018 | 53.90 | 54.50 | 52.37 | 54.35 | 36,288,484 | +3.56(+7.00%) |
Jul 25, 2018 | 50.05 | 50.85 | 49.38 | 50.79 | 15,420,180 | +0.49(+0.97%) |
Jul 24, 2018 | 50.73 | 50.94 | 49.97 | 50.31 | 7,764,339 | -0.20(-0.39%) |
Jul 23, 2018 | 49.92 | 50.61 | 49.42 | 50.50 | 9,372,355 | +0.40(+0.80%) |
Jul 20, 2018 | 50.42 | 50.59 | 49.92 | 50.10 | 12,705,822 | -0.60(-1.18%) |
Jul 19, 2018 | 50.19 | 50.94 | 50.15 | 50.70 | 9,533,180 | +0.47(+0.94%) |
Jul 18, 2018 | 50.44 | 50.44 | 49.90 | 50.23 | 7,949,409 | -0.13(-0.25%) |
Jul 17, 2018 | 49.51 | 50.36 | 49.26 | 50.36 | 8,844,195 | +0.48(+0.96%) |
Jul 16, 2018 | 49.94 | 50.30 | 49.63 | 49.88 | 6,909,405 | -0.03(-0.07%) |
Jul 13, 2018 | 49.91 | 6,160,413 | +0.06(+0.12%) | |||
Jul 12, 2018 | 49.45 | 50.00 | 48.99 | 49.85 | 9,857,575 | +0.87(+1.78%) |
Jul 11, 2018 | 49.09 | 49.59 | 48.50 | 48.98 | 10,177,661 | -0.91(-1.83%) |
Jul 10, 2018 | 49.63 | 49.98 | 49.54 | 49.90 | 8,004,929 | +0.28(+0.57%) |
Jul 09, 2018 | 49.63 | 49.84 | 48.92 | 49.61 | 5,352,516 | +0.17(+0.35%) |
Jul 06, 2018 | 49.64 | 48.76 | 49.44 | 10,301,580 | +0.39(+0.80%) | |
Jul 05, 2018 | 47.61 | 49.09 | 47.57 | 49.05 | 13,719,073 | +1.75(+3.71%) |
Jul 03, 2018 | 47.30 | 47.30 | 47.30 | 0 | -0.73(-1.51%) | |
Jul 02, 2018 | 47.36 | 48.06 | 47.12 | 48.02 | 8,539,512 | +0.05(+0.11%) |
Jun 29, 2018 | 47.98 | 48.61 | 47.94 | 47.97 | 13,188,661 | +0.19(+0.39%) |
Jun 28, 2018 | 47.12 | 48.26 | 47.10 | 47.79 | 13,714,371 | +0.62(+1.32%) |
Jun 27, 2018 | 48.34 | 49.18 | 47.14 | 47.16 | 13,840,369 | -1.09(-2.27%) |
Jun 26, 2018 | 48.79 | 48.85 | 48.14 | 48.26 | 10,450,518 | -0.51(-1.05%) |
Jun 25, 2018 | 49.66 | 49.70 | 48.39 | 48.77 | 10,102,315 | -1.24(-2.48%) |
Jun 22, 2018 | 50.25 | 50.52 | 49.96 | 50.01 | 9,445,187 | -0.21(-0.43%) |
Jun 21, 2018 | 50.61 | 50.61 | 49.91 | 50.22 | 7,726,942 | -0.03(-0.07%) |
Jun 20, 2018 | 50.59 | 50.61 | 49.85 | 50.26 | 7,633,437 | +0.08(+0.15%) |
Jun 19, 2018 | 49.82 | 50.21 | 49.45 | 50.18 | 9,309,531 | -0.43(-0.84%) |
Jun 18, 2018 | 50.70 | 50.75 | 50.37 | 50.61 | 8,116,222 | -0.56(-1.10%) |
Jun 15, 2018 | 51.25 | 50.83 | 51.17 | 16,149,228 | +0.34(+0.67%) | |
Jun 14, 2018 | 50.68 | 51.03 | 50.39 | 50.83 | 9,750,841 | +0.21(+0.41%) |
Jun 13, 2018 | 51.01 | 51.49 | 50.54 | 50.62 | 11,318,867 | -0.49(-0.95%) |
Jun 12, 2018 | 51.38 | 51.62 | 50.90 | 51.11 | 8,368,035 | -0.12(-0.23%) |
Jun 11, 2018 | 51.44 | 51.64 | 51.14 | 51.23 | 8,620,914 | -0.28(-0.55%) |
Jun 08, 2018 | 51.50 | 51.82 | 51.12 | 51.51 | 8,230,002 | -0.32(-0.63%) |
Jun 07, 2018 | 53.00 | 53.56 | 51.48 | 51.84 | 17,294,428 | +0.68(+1.34%) |
Jun 06, 2018 | 51.16 | 51.15 | 7,290,729 | +0.74(+1.46%) | ||
Jun 05, 2018 | 50.32 | 50.95 | 50.23 | 50.42 | 7,675,208 | +0.23(+0.46%) |
Jun 04, 2018 | 50.11 | 50.32 | 49.54 | 50.19 | 11,343,379 | +0.09(+0.17%) |