Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.24 | 48.50 | 48.16 | 48.36 | 12,516,064 | -0.52(-1.07%) |
May 30, 2019 | 48.78 | 48.91 | 48.71 | 48.89 | 5,973,004 | +0.22(+0.45%) |
May 29, 2019 | 48.78 | 48.85 | 48.50 | 48.66 | 6,460,893 | -0.23(-0.47%) |
May 28, 2019 | 49.37 | 49.44 | 48.89 | 48.89 | 6,938,189 | -0.41(-0.84%) |
May 24, 2019 | 49.27 | 49.32 | 49.11 | 49.31 | 3,695,790 | +0.75(+1.55%) |
May 23, 2019 | 48.64 | 48.71 | 48.49 | 48.55 | 6,412,940 | -0.37(-0.75%) |
May 22, 2019 | 48.93 | 49.03 | 48.86 | 48.92 | 5,022,076 | -0.40(-0.82%) |
May 21, 2019 | 49.22 | 49.35 | 49.13 | 49.33 | 7,688,301 | +0.34(+0.69%) |
May 20, 2019 | 49.00 | 49.13 | 48.89 | 48.99 | 4,392,274 | -0.27(-0.54%) |
May 17, 2019 | 49.36 | 49.59 | 49.23 | 49.25 | 6,406,995 | -0.18(-0.37%) |
May 16, 2019 | 49.36 | 49.66 | 49.34 | 49.44 | 5,039,054 | +0.20(+0.41%) |
May 15, 2019 | 48.79 | 49.31 | 48.74 | 49.23 | 7,616,694 | +0.07(+0.15%) |
May 14, 2019 | 49.07 | 49.27 | 49.00 | 49.16 | 7,608,926 | +0.68(+1.40%) |
May 13, 2019 | 48.79 | 48.84 | 48.40 | 48.48 | 15,011,970 | -1.12(-2.26%) |
May 10, 2019 | 49.16 | 49.61 | 48.78 | 49.60 | 8,861,589 | +0.34(+0.69%) |
May 09, 2019 | 48.91 | 49.33 | 48.70 | 49.26 | 10,527,773 | -0.32(-0.65%) |
May 08, 2019 | 49.48 | 49.73 | 49.40 | 49.58 | 14,377,394 | -0.30(-0.61%) |
May 07, 2019 | 50.35 | 50.43 | 49.74 | 49.88 | 17,885,454 | -0.93(-1.82%) |
May 06, 2019 | 50.30 | 50.84 | 50.28 | 50.81 | 11,468,031 | -0.52(-1.02%) |
May 03, 2019 | 50.92 | 51.36 | 50.92 | 51.33 | 6,049,658 | +0.65(+1.29%) |
May 02, 2019 | 50.66 | 50.83 | 50.47 | 50.68 | 9,328,974 | +0.02(+0.04%) |
May 01, 2019 | 50.88 | 51.09 | 50.61 | 50.66 | 9,674,880 | -0.17(-0.34%) |
Apr 30, 2019 | 51.02 | 51.02 | 50.77 | 50.84 | 11,947,789 | -0.18(-0.36%) |
Apr 29, 2019 | 50.89 | 51.05 | 50.83 | 51.02 | 7,638,225 | +0.20(+0.40%) |
Apr 26, 2019 | 50.67 | 50.85 | 50.57 | 50.82 | 6,025,021 | +0.46(+0.91%) |
Apr 25, 2019 | 50.46 | 50.54 | 50.33 | 50.36 | 8,371,952 | +0.11(+0.22%) |
Apr 24, 2019 | 50.35 | 50.40 | 50.22 | 50.25 | 8,696,751 | -0.62(-1.23%) |
Apr 23, 2019 | 50.59 | 50.89 | 50.57 | 50.88 | 5,084,014 | +0.28(+0.56%) |
Apr 22, 2019 | 50.45 | 50.62 | 50.45 | 50.59 | 3,758,428 | -0.18(-0.36%) |
Apr 18, 2019 | 50.82 | 50.87 | 50.69 | 50.77 | 17,787,712 | +0.07(+0.14%) |
Apr 17, 2019 | 50.88 | 50.89 | 50.70 | 50.70 | 9,866,074 | +0.00(+0.00%) |
Apr 16, 2019 | 50.87 | 50.89 | 50.70 | 50.70 | 5,457,086 | +0.20(+0.40%) |
Apr 15, 2019 | 50.59 | 50.61 | 50.47 | 50.50 | 8,191,577 | -0.01(-0.02%) |
Apr 12, 2019 | 50.51 | 50.55 | 50.40 | 50.51 | 6,019,898 | +0.26(+0.51%) |
Apr 11, 2019 | 50.28 | 50.32 | 50.11 | 50.25 | 10,478,162 | -0.16(-0.31%) |
Apr 10, 2019 | 50.44 | 50.49 | 50.33 | 50.41 | 9,085,734 | +0.01(+0.02%) |
Apr 09, 2019 | 50.53 | 50.56 | 50.34 | 50.40 | 4,213,582 | -0.28(-0.54%) |
Apr 08, 2019 | 50.67 | 50.71 | 50.54 | 50.67 | 4,895,486 | -0.12(-0.23%) |
Apr 05, 2019 | 50.73 | 50.84 | 50.69 | 50.79 | 8,202,401 | +0.04(+0.07%) |
Apr 04, 2019 | 50.64 | 50.76 | 50.63 | 50.76 | 7,111,365 | -0.03(-0.05%) |
Apr 03, 2019 | 50.90 | 50.94 | 50.68 | 50.78 | 4,481,869 | +0.30(+0.60%) |
Apr 02, 2019 | 50.49 | 50.56 | 50.41 | 50.48 | 6,016,827 | -0.35(-0.69%) |
Apr 01, 2019 | 50.66 | 50.90 | 50.58 | 50.83 | 10,594,401 | +0.63(+1.26%) |
Mar 29, 2019 | 50.25 | 50.27 | 50.10 | 50.20 | 9,119,726 | -0.03(-0.05%) |
Mar 28, 2019 | 50.13 | 50.26 | 49.99 | 50.22 | 5,640,924 | +0.03(+0.05%) |
Mar 27, 2019 | 50.45 | 50.55 | 49.98 | 50.20 | 14,339,086 | -0.17(-0.35%) |
Mar 26, 2019 | 50.58 | 50.65 | 50.25 | 50.37 | 11,882,545 | +0.55(+1.10%) |
Mar 25, 2019 | 49.53 | 49.82 | 49.44 | 49.82 | 10,743,916 | +0.03(+0.06%) |
Mar 22, 2019 | 50.20 | 50.22 | 49.74 | 49.79 | 13,391,965 | -0.54(-1.08%) |
Mar 21, 2019 | 49.87 | 50.35 | 49.85 | 50.33 | 8,294,625 | +0.33(+0.66%) |
Mar 20, 2019 | 49.86 | 50.27 | 49.70 | 50.00 | 10,726,735 | +0.03(+0.06%) |
Mar 19, 2019 | 50.11 | 50.17 | 49.88 | 49.98 | 7,690,672 | +0.02(+0.04%) |
Mar 18, 2019 | 49.92 | 50.00 | 49.84 | 49.96 | 7,702,663 | +0.14(+0.28%) |
Mar 15, 2019 | 49.66 | 49.88 | 49.60 | 49.82 | 8,750,180 | +0.57(+1.15%) |
Mar 14, 2019 | 49.22 | 49.35 | 49.14 | 49.25 | 7,810,315 | -0.53(-1.07%) |
Mar 13, 2019 | 49.55 | 49.90 | 49.54 | 49.78 | 8,343,584 | +0.19(+0.39%) |
Mar 12, 2019 | 49.64 | 49.75 | 49.54 | 49.59 | 10,648,152 | +0.12(+0.24%) |
Mar 11, 2019 | 49.10 | 49.52 | 49.07 | 49.47 | 14,259,965 | +0.53(+1.09%) |
Mar 08, 2019 | 48.57 | 48.96 | 48.55 | 48.94 | 9,548,793 | -0.08(-0.17%) |
Mar 07, 2019 | 49.38 | 49.40 | 48.93 | 49.02 | 14,072,937 | -0.59(-1.18%) |
Mar 06, 2019 | 49.78 | 49.81 | 49.60 | 49.61 | 12,882,221 | -0.29(-0.59%) |
Mar 05, 2019 | 49.91 | 50.06 | 49.82 | 49.90 | 9,926,047 | +0.05(+0.09%) |
Mar 04, 2019 | 50.06 | 50.11 | 49.71 | 49.86 | 8,719,668 | -0.16(-0.31%) |
Mar 01, 2019 | 50.00 | 50.07 | 49.78 | 50.01 | 5,940,974 | +0.15(+0.29%) |
Feb 28, 2019 | 50.00 | 50.07 | 49.81 | 49.87 | 11,907,929 | -0.49(-0.97%) |
Feb 27, 2019 | 50.43 | 50.49 | 50.27 | 50.35 | 6,682,271 | -0.27(-0.53%) |
Feb 26, 2019 | 50.46 | 50.78 | 50.45 | 50.62 | 13,526,691 | +0.17(+0.35%) |
Feb 25, 2019 | 50.59 | 50.66 | 50.40 | 50.44 | 7,360,628 | +0.28(+0.57%) |
Feb 22, 2019 | 50.19 | 50.31 | 50.12 | 50.16 | 5,790,103 | +0.11(+0.22%) |
Feb 21, 2019 | 50.11 | 50.16 | 49.95 | 50.05 | 6,273,861 | -0.07(-0.15%) |
Feb 20, 2019 | 50.22 | 50.34 | 50.07 | 50.12 | 10,412,257 | +0.05(+0.11%) |
Feb 19, 2019 | 49.91 | 50.22 | 49.88 | 50.07 | 6,850,528 | +0.08(+0.17%) |
Feb 15, 2019 | 49.73 | 50.06 | 49.66 | 49.99 | 7,664,651 | +0.63(+1.28%) |
Feb 14, 2019 | 49.34 | 49.48 | 49.13 | 49.35 | 10,727,523 | -0.04(-0.07%) |
Feb 13, 2019 | 49.55 | 49.62 | 49.37 | 49.39 | 7,569,216 | +0.12(+0.24%) |
Feb 12, 2019 | 49.22 | 49.34 | 49.19 | 49.27 | 12,081,716 | +0.85(+1.76%) |
Feb 11, 2019 | 48.42 | 48.46 | 48.29 | 48.42 | 5,574,535 | +0.05(+0.09%) |
Feb 08, 2019 | 48.16 | 48.41 | 48.10 | 48.37 | 11,180,356 | -0.43(-0.88%) |
Feb 07, 2019 | 49.02 | 49.09 | 48.64 | 48.80 | 10,227,592 | -0.69(-1.39%) |
Feb 06, 2019 | 49.64 | 49.71 | 49.41 | 49.49 | 5,125,240 | -0.41(-0.83%) |
Feb 05, 2019 | 49.93 | 50.02 | 49.82 | 49.90 | 11,050,080 | +0.20(+0.41%) |
Feb 04, 2019 | 49.54 | 49.78 | 49.48 | 49.70 | 6,626,576 | +0.11(+0.22%) |
Feb 01, 2019 | 49.66 | 49.73 | 49.43 | 49.59 | 9,685,165 | -0.20(-0.41%) |
Jan 31, 2019 | 49.72 | 49.90 | 49.64 | 49.79 | 9,990,079 | +0.09(+0.18%) |
Jan 30, 2019 | 49.33 | 49.94 | 49.25 | 49.70 | 8,623,750 | +0.55(+1.12%) |
Jan 29, 2019 | 49.37 | 49.47 | 49.15 | 49.15 | 10,500,669 | +0.05(+0.09%) |
Jan 28, 2019 | 49.05 | 49.15 | 48.94 | 49.11 | 5,317,149 | -0.36(-0.72%) |
Jan 25, 2019 | 49.44 | 49.60 | 49.29 | 49.46 | 7,705,094 | +0.53(+1.09%) |
Jan 24, 2019 | 48.89 | 49.03 | 48.80 | 48.93 | 6,346,523 | +0.28(+0.58%) |
Jan 23, 2019 | 48.95 | 49.01 | 48.48 | 48.65 | 7,309,094 | -0.14(-0.28%) |
Jan 22, 2019 | 49.11 | 49.11 | 48.60 | 48.78 | 15,698,531 | -0.89(-1.79%) |
Jan 18, 2019 | 49.60 | 49.74 | 49.43 | 49.67 | 10,001,078 | +0.65(+1.33%) |
Jan 17, 2019 | 48.64 | 49.20 | 48.64 | 49.02 | 8,645,475 | -0.10(-0.21%) |
Jan 16, 2019 | 49.02 | 49.22 | 48.94 | 49.12 | 17,234,148 | +0.24(+0.49%) |
Jan 15, 2019 | 48.86 | 49.06 | 48.73 | 48.89 | 11,285,167 | +0.59(+1.22%) |
Jan 14, 2019 | 48.21 | 48.52 | 48.17 | 48.30 | 9,266,961 | -0.17(-0.36%) |
Jan 11, 2019 | 48.53 | 48.58 | 48.38 | 48.47 | 8,817,767 | -0.57(-1.16%) |
Jan 10, 2019 | 48.57 | 49.05 | 48.51 | 49.04 | 9,342,703 | +0.29(+0.60%) |
Jan 09, 2019 | 48.72 | 48.89 | 48.53 | 48.75 | 15,489,067 | +0.27(+0.55%) |
Jan 08, 2019 | 48.64 | 48.64 | 48.28 | 48.48 | 8,033,741 | +0.23(+0.48%) |
Jan 07, 2019 | 48.12 | 48.60 | 48.03 | 48.25 | 9,418,396 | +0.12(+0.25%) |
Jan 04, 2019 | 47.17 | 48.21 | 47.09 | 48.13 | 20,387,618 | +1.58(+3.39%) |
Jan 03, 2019 | 46.86 | 46.94 | 46.27 | 46.56 | 11,707,273 | -0.27(-0.57%) |
Jan 02, 2019 | 46.00 | 46.91 | 45.99 | 46.82 | 13,640,641 | +0.32(+0.69%) |
Dec 31, 2018 | 46.84 | 46.95 | 46.37 | 46.50 | 11,654,552 | -0.08(-0.18%) |
Dec 28, 2018 | 46.79 | 46.84 | 46.39 | 46.58 | 18,911,068 | +0.06(+0.12%) |
Dec 27, 2018 | 45.84 | 46.57 | 45.49 | 46.53 | 26,819,492 | +0.61(+1.34%) |
Dec 26, 2018 | 45.55 | 46.05 | 45.02 | 45.91 | 30,935,708 | +0.85(+1.89%) |
Dec 24, 2018 | 45.26 | 45.55 | 44.94 | 45.06 | 17,863,148 | -0.50(-1.09%) |
Dec 21, 2018 | 45.91 | 46.37 | 45.47 | 45.56 | 26,831,458 | -1.45(-3.08%) |
Dec 20, 2018 | 47.09 | 47.22 | 46.63 | 47.00 | 24,965,238 | -0.25(-0.52%) |
Dec 19, 2018 | 47.78 | 48.33 | 47.03 | 47.25 | 26,285,188 | -0.71(-1.47%) |
Dec 18, 2018 | 48.11 | 48.30 | 47.78 | 47.96 | 16,492,423 | +0.13(+0.28%) |
Dec 17, 2018 | 48.21 | 48.27 | 47.62 | 47.83 | 23,075,170 | -0.38(-0.79%) |
Dec 14, 2018 | 48.17 | 48.44 | 48.13 | 48.21 | 17,277,340 | -0.56(-1.14%) |
Dec 13, 2018 | 48.93 | 49.04 | 48.67 | 48.76 | 13,147,714 | -0.15(-0.30%) |
Dec 12, 2018 | 49.04 | 49.27 | 48.89 | 48.91 | 12,392,971 | +0.58(+1.21%) |
Dec 11, 2018 | 48.53 | 48.65 | 48.00 | 48.33 | 15,691,092 | -0.04(-0.08%) |
Dec 10, 2018 | 48.41 | 48.55 | 47.76 | 48.36 | 19,973,636 | -0.37(-0.77%) |
Dec 07, 2018 | 49.17 | 49.36 | 48.54 | 48.74 | 18,855,896 | -0.36(-0.74%) |
Dec 06, 2018 | 48.64 | 49.17 | 48.10 | 49.10 | 30,254,628 | -0.07(-0.15%) |
Dec 04, 2018 | 50.31 | 50.37 | 49.12 | 49.17 | 16,878,224 | -1.88(-3.69%) |
Dec 03, 2018 | 51.16 | 51.17 | 50.85 | 51.06 | 12,363,699 | +0.68(+1.36%) |
Nov 30, 2018 | 50.34 | 50.49 | 50.28 | 50.37 | 6,996,889 | +0.05(+0.09%) |
Nov 29, 2018 | 50.33 | 50.50 | 50.16 | 50.33 | 7,519,668 | -0.17(-0.34%) |
Nov 28, 2018 | 50.08 | 50.58 | 49.83 | 50.50 | 11,410,605 | +0.66(+1.31%) |
Nov 27, 2018 | 49.80 | 49.91 | 49.65 | 49.85 | 10,246,971 | -0.05(-0.09%) |
Nov 26, 2018 | 49.81 | 49.98 | 49.72 | 49.89 | 11,019,349 | +0.66(+1.35%) |
Nov 23, 2018 | 49.19 | 49.46 | 49.19 | 49.23 | 3,990,391 | -0.18(-0.37%) |
Nov 21, 2018 | 49.41 | 49.41 | 49.41 | 0 | +0.75(+1.53%) | |
Nov 20, 2018 | 49.00 | 49.21 | 48.65 | 48.66 | 13,935,819 | -0.91(-1.84%) |
Nov 19, 2018 | 49.96 | 49.96 | 49.45 | 49.57 | 14,546,215 | -0.22(-0.44%) |
Nov 16, 2018 | 49.37 | 49.91 | 49.32 | 49.79 | 8,199,290 | +0.04(+0.07%) |
Nov 15, 2018 | 49.35 | 49.83 | 49.17 | 49.75 | 18,700,196 | +0.29(+0.59%) |
Nov 14, 2018 | 49.73 | 49.78 | 49.22 | 49.46 | 12,260,008 | +0.17(+0.35%) |
Nov 13, 2018 | 49.23 | 49.69 | 49.09 | 49.29 | 13,858,099 | -0.18(-0.37%) |
Nov 12, 2018 | 50.09 | 50.09 | 49.39 | 49.47 | 9,520,709 | -0.68(-1.36%) |
Nov 09, 2018 | 50.14 | 50.21 | 49.93 | 50.16 | 6,548,996 | -0.51(-1.01%) |
Nov 08, 2018 | 50.81 | 50.87 | 50.50 | 50.67 | 6,545,073 | -0.33(-0.64%) |
Nov 07, 2018 | 50.65 | 51.03 | 50.49 | 50.99 | 7,270,124 | +0.53(+1.05%) |
Nov 06, 2018 | 50.36 | 50.52 | 50.26 | 50.46 | 7,257,986 | +0.56(+1.13%) |
Nov 05, 2018 | 49.94 | 50.11 | 49.84 | 49.90 | 8,190,082 | -0.18(-0.36%) |
Nov 02, 2018 | 50.42 | 50.50 | 49.75 | 50.08 | 15,743,055 | +0.28(+0.57%) |
Nov 01, 2018 | 49.60 | 49.81 | 49.44 | 49.80 | 9,715,358 | -0.12(-0.24%) |
Oct 31, 2018 | 49.92 | 50.13 | 49.80 | 49.92 | 10,922,886 | +0.48(+0.98%) |
Oct 30, 2018 | 48.99 | 49.47 | 48.89 | 49.44 | 16,160,542 | +0.76(+1.57%) |
Oct 29, 2018 | 49.33 | 49.52 | 48.24 | 48.67 | 15,620,489 | -0.46(-0.93%) |
Oct 26, 2018 | 48.92 | 49.44 | 48.43 | 49.13 | 24,467,580 | -0.64(-1.28%) |
Oct 25, 2018 | 49.47 | 49.99 | 49.26 | 49.76 | 12,704,893 | +0.73(+1.49%) |
Oct 24, 2018 | 50.21 | 50.28 | 49.01 | 49.04 | 15,592,573 | -1.62(-3.20%) |
Oct 23, 2018 | 50.18 | 50.82 | 49.84 | 50.66 | 17,861,054 | -0.59(-1.15%) |
Oct 22, 2018 | 51.58 | 51.62 | 51.15 | 51.25 | 8,015,807 | -0.32(-0.62%) |
Oct 19, 2018 | 51.75 | 52.03 | 51.46 | 51.57 | 9,535,060 | +0.11(+0.21%) |
Oct 18, 2018 | 52.05 | 52.14 | 51.23 | 51.46 | 16,048,225 | -0.95(-1.81%) |
Oct 17, 2018 | 52.44 | 52.52 | 52.10 | 52.40 | 16,390,320 | -0.04(-0.07%) |
Oct 16, 2018 | 52.02 | 52.54 | 52.01 | 52.44 | 10,817,087 | +0.96(+1.86%) |
Oct 15, 2018 | 51.27 | 51.77 | 51.10 | 51.48 | 12,093,653 | -0.15(-0.30%) |
Oct 12, 2018 | 51.61 | 51.74 | 51.00 | 51.64 | 26,590,924 | +0.12(+0.23%) |
Oct 11, 2018 | 52.09 | 52.41 | 51.16 | 51.52 | 32,356,058 | -0.95(-1.80%) |
Oct 10, 2018 | 53.61 | 53.61 | 52.37 | 52.47 | 22,004,600 | -1.32(-2.45%) |
Oct 09, 2018 | 53.39 | 53.86 | 53.29 | 53.79 | 15,943,459 | -0.31(-0.57%) |
Oct 08, 2018 | 53.72 | 54.16 | 53.59 | 54.10 | 12,675,614 | +0.24(+0.44%) |
Oct 05, 2018 | 54.01 | 54.16 | 53.62 | 53.86 | 12,392,810 | +0.01(+0.02%) |
Oct 04, 2018 | 54.19 | 54.22 | 53.56 | 53.85 | 9,337,063 | -0.74(-1.35%) |
Oct 03, 2018 | 54.69 | 54.74 | 54.51 | 54.59 | 11,539,001 | -0.48(-0.88%) |
Oct 02, 2018 | 54.88 | 55.16 | 54.79 | 55.07 | 9,659,482 | -0.13(-0.23%) |
Oct 01, 2018 | 55.05 | 55.37 | 55.05 | 55.20 | 12,301,652 | +0.37(+0.68%) |
Sep 28, 2018 | 54.75 | 54.99 | 54.69 | 54.83 | 6,833,090 | -0.11(-0.20%) |
Sep 27, 2018 | 54.76 | 55.16 | 54.74 | 54.93 | 8,206,914 | -0.15(-0.26%) |
Sep 26, 2018 | 55.08 | 55.27 | 55.03 | 55.08 | 13,056,304 | +0.26(+0.48%) |
Sep 25, 2018 | 54.96 | 55.01 | 54.78 | 54.82 | 8,220,130 | +0.41(+0.75%) |
Sep 24, 2018 | 54.48 | 54.52 | 54.36 | 54.41 | 7,077,116 | -0.25(-0.45%) |
Sep 21, 2018 | 54.49 | 54.75 | 54.43 | 54.65 | 7,375,132 | +0.12(+0.22%) |
Sep 20, 2018 | 54.56 | 54.64 | 54.45 | 54.53 | 11,335,333 | +0.15(+0.27%) |
Sep 19, 2018 | 54.37 | 54.54 | 54.34 | 54.39 | 13,460,643 | +0.19(+0.35%) |
Sep 18, 2018 | 53.83 | 54.37 | 53.82 | 54.20 | 12,862,377 | +1.27(+2.39%) |
Sep 17, 2018 | 53.19 | 53.25 | 52.90 | 52.93 | 5,395,766 | +0.03(+0.05%) |
Sep 14, 2018 | 52.91 | 52.99 | 52.77 | 52.90 | 10,216,732 | +0.59(+1.13%) |
Sep 13, 2018 | 52.57 | 52.58 | 52.26 | 52.31 | 5,293,382 | +0.40(+0.77%) |
Sep 12, 2018 | 51.78 | 51.95 | 51.66 | 51.91 | 5,642,310 | +0.10(+0.19%) |
Sep 11, 2018 | 51.60 | 51.87 | 51.60 | 51.81 | 5,126,925 | +0.11(+0.21%) |
Sep 10, 2018 | 51.78 | 51.84 | 51.63 | 51.70 | 5,300,024 | +0.12(+0.23%) |
Sep 07, 2018 | 51.66 | 51.76 | 51.48 | 51.58 | 7,047,094 | -0.32(-0.61%) |
Sep 06, 2018 | 51.73 | 51.90 | 51.60 | 51.90 | 6,980,980 | +0.12(+0.23%) |
Sep 05, 2018 | 51.80 | 51.86 | 51.65 | 51.78 | 12,390,217 | -0.56(-1.06%) |
Sep 04, 2018 | 52.30 | 52.38 | 52.19 | 52.34 | 8,933,924 | -0.66(-1.24%) |
Aug 31, 2018 | 53.00 | 53.00 | 53.00 | 0 | +0.11(+0.21%) | |
Aug 30, 2018 | 52.94 | 53.02 | 52.75 | 52.89 | 6,187,155 | -0.37(-0.70%) |
Aug 29, 2018 | 53.19 | 53.31 | 53.14 | 53.26 | 4,126,260 | +0.19(+0.36%) |
Aug 28, 2018 | 53.18 | 53.21 | 53.05 | 53.07 | 3,618,664 | -0.16(-0.31%) |
Aug 27, 2018 | 53.00 | 53.23 | 52.99 | 53.23 | 6,669,960 | +0.79(+1.51%) |
Aug 24, 2018 | 52.30 | 52.50 | 52.29 | 52.44 | 4,860,141 | +0.18(+0.35%) |
Aug 23, 2018 | 52.18 | 52.33 | 52.16 | 52.26 | 5,374,690 | -0.22(-0.42%) |
Aug 22, 2018 | 52.49 | 52.64 | 52.46 | 52.48 | 4,407,122 | +0.22(+0.42%) |
Aug 21, 2018 | 52.21 | 52.35 | 52.19 | 52.26 | 7,160,402 | -0.01(-0.02%) |
Aug 20, 2018 | 52.20 | 52.34 | 52.16 | 52.27 | 3,161,410 | +0.21(+0.40%) |
Aug 17, 2018 | 51.94 | 52.22 | 51.88 | 52.06 | 6,178,223 | +0.17(+0.33%) |
Aug 16, 2018 | 51.78 | 51.98 | 51.76 | 51.88 | 8,733,785 | +0.28(+0.55%) |
Aug 15, 2018 | 51.67 | 51.72 | 51.38 | 51.60 | 8,165,004 | -0.64(-1.22%) |
Aug 14, 2018 | 52.24 | 52.30 | 52.10 | 52.24 | 5,332,200 | +0.21(+0.40%) |
Aug 13, 2018 | 52.11 | 52.18 | 51.92 | 52.03 | 5,800,518 | -0.31(-0.59%) |
Aug 10, 2018 | 52.46 | 52.49 | 52.24 | 52.34 | 6,729,713 | -0.76(-1.44%) |
Aug 09, 2018 | 53.22 | 53.31 | 53.08 | 53.10 | 5,029,474 | -0.20(-0.38%) |
Aug 08, 2018 | 53.35 | 53.41 | 53.24 | 53.30 | 2,852,361 | -0.05(-0.10%) |
Aug 07, 2018 | 53.41 | 53.44 | 53.30 | 53.36 | 4,928,164 | +0.45(+0.84%) |
Aug 06, 2018 | 52.83 | 52.97 | 52.80 | 52.91 | 5,317,787 | -0.40(-0.75%) |
Aug 03, 2018 | 53.00 | 53.32 | 52.97 | 53.31 | 6,855,501 | -0.01(-0.02%) |
Aug 02, 2018 | 53.18 | 53.36 | 53.13 | 53.32 | 3,835,654 | -0.30(-0.56%) |
Aug 01, 2018 | 53.69 | 53.77 | 53.46 | 53.62 | 5,731,105 | +0.35(+0.65%) |
Jul 31, 2018 | 53.28 | 53.54 | 53.22 | 53.28 | 9,491,031 | -0.41(-0.76%) |
Jul 30, 2018 | 54.01 | 54.05 | 53.65 | 53.69 | 8,657,923 | -0.41(-0.76%) |
Jul 27, 2018 | 54.27 | 54.37 | 54.05 | 54.10 | 8,141,944 | +0.16(+0.30%) |
Jul 26, 2018 | 54.02 | 54.13 | 53.88 | 53.93 | 5,979,422 | +0.14(+0.25%) |
Jul 25, 2018 | 53.55 | 54.01 | 53.46 | 53.80 | 17,405,708 | +0.35(+0.65%) |
Jul 24, 2018 | 53.61 | 53.68 | 53.38 | 53.45 | 7,271,814 | +0.22(+0.41%) |
Jul 23, 2018 | 53.20 | 53.27 | 53.13 | 53.23 | 3,719,384 | +0.26(+0.50%) |
Jul 20, 2018 | 52.72 | 52.98 | 52.70 | 52.97 | 5,653,877 | +0.16(+0.31%) |
Jul 19, 2018 | 52.59 | 52.85 | 52.55 | 52.80 | 8,625,581 | +0.01(+0.02%) |
Jul 18, 2018 | 52.76 | 52.95 | 52.73 | 52.80 | 7,499,225 | -0.08(-0.15%) |
Jul 17, 2018 | 52.68 | 52.90 | 52.63 | 52.88 | 8,373,639 | +0.46(+0.89%) |
Jul 16, 2018 | 52.50 | 52.55 | 52.40 | 52.41 | 6,649,759 | +0.02(+0.03%) |
Jul 13, 2018 | 52.31 | 52.42 | 52.19 | 52.39 | 6,138,580 | +0.48(+0.93%) |
Jul 12, 2018 | 51.88 | 51.94 | 51.74 | 51.91 | 7,098,928 | +0.05(+0.11%) |
Jul 11, 2018 | 52.07 | 52.21 | 51.68 | 51.86 | 13,626,656 | -0.73(-1.38%) |
Jul 10, 2018 | 52.52 | 52.62 | 52.49 | 52.59 | 5,492,081 | -0.20(-0.38%) |
Jul 09, 2018 | 52.64 | 52.81 | 52.58 | 52.79 | 8,598,400 | +0.72(+1.38%) |
Jul 06, 2018 | 51.88 | 52.19 | 51.82 | 52.07 | 5,336,273 | +0.34(+0.65%) |
Jul 05, 2018 | 51.74 | 51.80 | 51.61 | 51.73 | 16,550,916 | -0.08(-0.16%) |
Jul 03, 2018 | 51.81 | 51.81 | 51.81 | 0 | -0.06(-0.12%) | |
Jul 02, 2018 | 51.59 | 51.93 | 51.55 | 51.88 | 8,748,110 | -0.84(-1.59%) |
Jun 29, 2018 | 52.90 | 52.65 | 52.71 | 6,166,214 | -0.17(-0.33%) | |
Jun 28, 2018 | 52.75 | 52.93 | 52.61 | 52.89 | 10,680,370 | +0.06(+0.12%) |
Jun 27, 2018 | 53.13 | 53.33 | 52.74 | 52.82 | 13,839,478 | -0.36(-0.67%) |
Jun 26, 2018 | 53.21 | 53.32 | 52.98 | 53.18 | 10,409,739 | +0.31(+0.59%) |
Jun 25, 2018 | 53.23 | 53.25 | 52.73 | 52.87 | 17,012,370 | -0.73(-1.36%) |
Jun 22, 2018 | 53.81 | 53.88 | 53.59 | 53.60 | 5,998,787 | +0.26(+0.50%) |
Jun 21, 2018 | 53.38 | 53.53 | 53.20 | 53.33 | 9,339,460 | -0.20(-0.37%) |
Jun 20, 2018 | 53.70 | 53.73 | 53.41 | 53.53 | 7,351,208 | +0.02(+0.03%) |
Jun 19, 2018 | 53.54 | 53.33 | 53.51 | 11,186,326 | -0.57(-1.06%) | |
Jun 18, 2018 | 53.95 | 54.11 | 53.91 | 54.09 | 7,612,393 | -0.40(-0.73%) |
Jun 15, 2018 | 54.77 | 54.25 | 54.48 | 8,750,146 | -0.29(-0.53%) | |
Jun 14, 2018 | 54.85 | 54.92 | 54.73 | 54.77 | 6,144,515 | -0.05(-0.10%) |
Jun 13, 2018 | 54.95 | 55.02 | 54.66 | 54.83 | 5,715,282 | +0.05(+0.08%) |
Jun 12, 2018 | 54.90 | 54.97 | 54.75 | 54.78 | 5,666,111 | -0.34(-0.62%) |
Jun 11, 2018 | 55.13 | 55.26 | 55.09 | 55.13 | 8,017,127 | +0.17(+0.31%) |
Jun 08, 2018 | 54.80 | 55.01 | 54.78 | 54.95 | 8,006,196 | +0.16(+0.30%) |
Jun 07, 2018 | 55.01 | 55.03 | 54.75 | 54.79 | 5,812,294 | +0.00(+0.00%) |
Jun 06, 2018 | 54.81 | 54.57 | 54.79 | 5,931,889 | +0.23(+0.43%) | |
Jun 05, 2018 | 54.58 | 54.61 | 54.48 | 54.56 | 6,523,335 | -0.10(-0.18%) |
Jun 04, 2018 | 54.80 | 54.86 | 54.65 | 54.66 | 6,726,843 | +0.33(+0.60%) |