Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.55 | 50.71 | 49.95 | 50.33 | 9,575,306 | -0.04(-0.07%) |
Jul 30, 2019 | 50.48 | 50.51 | 50.33 | 50.37 | 5,903,565 | -0.32(-0.64%) |
Jul 29, 2019 | 50.72 | 50.74 | 50.63 | 50.69 | 2,681,646 | -0.06(-0.13%) |
Jul 26, 2019 | 50.68 | 50.82 | 50.67 | 50.76 | 3,633,684 | +0.13(+0.26%) |
Jul 25, 2019 | 50.96 | 50.96 | 50.58 | 50.63 | 6,227,966 | -0.55(-1.07%) |
Jul 24, 2019 | 51.07 | 51.20 | 51.06 | 51.18 | 5,162,076 | +0.06(+0.13%) |
Jul 23, 2019 | 51.10 | 51.13 | 50.99 | 51.11 | 3,916,259 | +0.41(+0.80%) |
Jul 22, 2019 | 50.69 | 50.75 | 50.60 | 50.70 | 2,987,299 | +0.07(+0.15%) |
Jul 19, 2019 | 50.79 | 50.85 | 50.63 | 50.63 | 3,844,787 | +0.13(+0.26%) |
Jul 18, 2019 | 50.01 | 50.50 | 49.97 | 50.50 | 4,860,990 | -0.13(-0.26%) |
Jul 17, 2019 | 50.69 | 50.76 | 50.62 | 50.63 | 2,436,697 | -0.05(-0.09%) |
Jul 16, 2019 | 50.71 | 50.77 | 50.61 | 50.68 | 4,702,222 | -0.38(-0.74%) |
Jul 15, 2019 | 51.13 | 51.13 | 50.98 | 51.06 | 3,236,459 | +0.04(+0.07%) |
Jul 12, 2019 | 50.94 | 51.06 | 50.89 | 51.02 | 3,283,284 | +0.02(+0.04%) |
Jul 11, 2019 | 51.06 | 51.06 | 50.86 | 51.00 | 3,664,043 | +0.09(+0.18%) |
Jul 10, 2019 | 50.96 | 51.04 | 50.83 | 50.91 | 5,542,795 | +0.31(+0.60%) |
Jul 09, 2019 | 50.57 | 50.67 | 50.55 | 50.60 | 4,940,431 | -0.45(-0.89%) |
Jul 08, 2019 | 51.06 | 51.10 | 50.98 | 51.06 | 4,227,286 | -0.30(-0.58%) |
Jul 05, 2019 | 51.27 | 51.36 | 51.00 | 51.35 | 4,051,896 | -0.22(-0.43%) |
Jul 03, 2019 | 51.50 | 51.60 | 51.43 | 51.57 | 3,372,045 | +0.15(+0.29%) |
Jul 02, 2019 | 51.38 | 51.49 | 51.33 | 51.43 | 7,529,590 | +0.16(+0.31%) |
Jul 01, 2019 | 51.47 | 51.48 | 51.12 | 51.27 | 8,394,718 | +0.72(+1.43%) |
Jun 28, 2019 | 50.65 | 50.67 | 50.51 | 50.55 | 8,228,295 | +0.20(+0.40%) |
Jun 27, 2019 | 50.34 | 50.48 | 50.33 | 50.34 | 3,135,836 | +0.20(+0.41%) |
Jun 26, 2019 | 50.31 | 50.33 | 50.12 | 50.14 | 3,379,278 | -0.07(-0.15%) |
Jun 25, 2019 | 50.54 | 50.58 | 50.21 | 50.21 | 4,921,541 | -0.22(-0.44%) |
Jun 24, 2019 | 50.42 | 50.47 | 50.34 | 50.43 | 5,000,403 | +0.00(+0.00%) |
Jun 21, 2019 | 50.46 | 50.60 | 50.42 | 50.43 | 5,952,154 | -0.50(-0.98%) |
Jun 20, 2019 | 51.01 | 51.04 | 50.66 | 50.93 | 6,318,106 | +0.49(+0.97%) |
Jun 19, 2019 | 50.23 | 50.50 | 50.16 | 50.44 | 7,992,645 | +0.44(+0.89%) |
Jun 18, 2019 | 49.65 | 50.03 | 49.65 | 50.00 | 8,442,439 | +0.30(+0.60%) |
Jun 17, 2019 | 49.68 | 49.76 | 49.66 | 49.70 | 4,445,909 | +0.15(+0.29%) |
Jun 14, 2019 | 49.58 | 49.60 | 49.47 | 49.56 | 5,235,865 | -0.13(-0.26%) |
Jun 13, 2019 | 49.81 | 49.85 | 49.54 | 49.69 | 4,805,558 | -0.06(-0.11%) |
Jun 12, 2019 | 50.02 | 50.08 | 49.72 | 49.74 | 6,053,140 | -0.56(-1.11%) |
Jun 11, 2019 | 50.44 | 50.47 | 50.24 | 50.30 | 3,875,718 | +0.17(+0.33%) |
Jun 10, 2019 | 50.13 | 50.25 | 50.10 | 50.14 | 3,123,839 | +0.23(+0.46%) |
Jun 07, 2019 | 49.64 | 49.93 | 49.62 | 49.91 | 6,850,832 | +0.60(+1.21%) |
Jun 06, 2019 | 49.30 | 49.40 | 49.21 | 49.31 | 5,461,689 | +0.05(+0.11%) |
Jun 05, 2019 | 49.46 | 49.47 | 49.14 | 49.25 | 5,539,856 | +0.03(+0.06%) |
Jun 04, 2019 | 48.74 | 49.26 | 48.67 | 49.23 | 8,856,317 | +0.56(+1.15%) |
Jun 03, 2019 | 48.61 | 48.70 | 48.45 | 48.67 | 13,339,740 | +0.28(+0.59%) |
May 31, 2019 | 48.26 | 48.52 | 48.18 | 48.38 | 12,510,788 | -0.52(-1.07%) |
May 30, 2019 | 48.80 | 48.93 | 48.73 | 48.91 | 5,970,486 | +0.22(+0.45%) |
May 29, 2019 | 48.80 | 48.87 | 48.52 | 48.69 | 6,458,170 | -0.23(-0.47%) |
May 28, 2019 | 49.39 | 49.46 | 48.91 | 48.91 | 6,935,264 | -0.41(-0.84%) |
May 24, 2019 | 49.29 | 49.34 | 49.13 | 49.33 | 3,694,232 | +0.75(+1.55%) |
May 23, 2019 | 48.66 | 48.73 | 48.51 | 48.58 | 6,410,237 | -0.37(-0.75%) |
May 22, 2019 | 48.95 | 49.05 | 48.88 | 48.94 | 5,019,959 | -0.40(-0.82%) |
May 21, 2019 | 49.24 | 49.37 | 49.15 | 49.35 | 7,685,060 | +0.34(+0.69%) |
May 20, 2019 | 49.02 | 49.15 | 48.91 | 49.01 | 4,390,423 | -0.27(-0.54%) |
May 17, 2019 | 49.38 | 49.61 | 49.25 | 49.27 | 6,404,294 | -0.18(-0.37%) |
May 16, 2019 | 49.38 | 49.68 | 49.36 | 49.46 | 5,036,930 | +0.20(+0.41%) |
May 15, 2019 | 48.81 | 49.33 | 48.76 | 49.25 | 7,613,484 | +0.07(+0.15%) |
May 14, 2019 | 49.09 | 49.29 | 49.02 | 49.18 | 7,605,719 | +0.68(+1.40%) |
May 13, 2019 | 48.81 | 48.86 | 48.42 | 48.50 | 15,005,642 | -1.12(-2.26%) |
May 10, 2019 | 49.18 | 49.64 | 48.80 | 49.62 | 8,857,854 | +0.34(+0.69%) |
May 09, 2019 | 48.93 | 49.35 | 48.72 | 49.28 | 10,523,335 | -0.32(-0.65%) |
May 08, 2019 | 49.50 | 49.75 | 49.42 | 49.60 | 14,371,334 | -0.30(-0.61%) |
May 07, 2019 | 50.37 | 50.45 | 49.76 | 49.91 | 17,877,914 | -0.93(-1.82%) |
May 06, 2019 | 50.32 | 50.87 | 50.30 | 50.83 | 11,463,197 | -0.52(-1.02%) |
May 03, 2019 | 50.94 | 51.38 | 50.94 | 51.36 | 6,047,108 | +0.65(+1.29%) |
May 02, 2019 | 50.68 | 50.85 | 50.49 | 50.70 | 9,325,041 | +0.02(+0.04%) |
May 01, 2019 | 50.91 | 51.11 | 50.63 | 50.69 | 9,670,802 | -0.17(-0.34%) |
Apr 30, 2019 | 51.04 | 51.04 | 50.79 | 50.86 | 11,942,753 | -0.18(-0.36%) |
Apr 29, 2019 | 50.92 | 51.07 | 50.85 | 51.04 | 7,635,005 | +0.20(+0.40%) |
Apr 26, 2019 | 50.70 | 50.87 | 50.59 | 50.84 | 6,022,482 | +0.46(+0.91%) |
Apr 25, 2019 | 50.48 | 50.56 | 50.35 | 50.38 | 8,368,423 | +0.11(+0.22%) |
Apr 24, 2019 | 50.37 | 50.42 | 50.25 | 50.27 | 8,693,085 | -0.62(-1.23%) |
Apr 23, 2019 | 50.61 | 50.92 | 50.59 | 50.90 | 5,081,871 | +0.28(+0.56%) |
Apr 22, 2019 | 50.48 | 50.64 | 50.48 | 50.61 | 3,756,844 | -0.18(-0.36%) |
Apr 18, 2019 | 50.84 | 50.89 | 50.71 | 50.80 | 17,780,214 | +0.07(+0.14%) |
Apr 17, 2019 | 50.90 | 50.92 | 50.72 | 50.72 | 9,861,915 | +0.00(+0.00%) |
Apr 16, 2019 | 50.89 | 50.92 | 50.72 | 50.72 | 5,454,786 | +0.20(+0.40%) |
Apr 15, 2019 | 50.61 | 50.63 | 50.49 | 50.52 | 8,188,125 | -0.01(-0.02%) |
Apr 12, 2019 | 50.53 | 50.57 | 50.42 | 50.53 | 6,017,360 | +0.26(+0.51%) |
Apr 11, 2019 | 50.30 | 50.34 | 50.13 | 50.27 | 10,473,746 | -0.16(-0.31%) |
Apr 10, 2019 | 50.46 | 50.51 | 50.35 | 50.43 | 9,081,904 | +0.01(+0.02%) |
Apr 09, 2019 | 50.55 | 50.59 | 50.36 | 50.42 | 4,211,806 | -0.28(-0.54%) |
Apr 08, 2019 | 50.70 | 50.73 | 50.56 | 50.70 | 4,893,423 | -0.12(-0.23%) |
Apr 05, 2019 | 50.75 | 50.86 | 50.71 | 50.81 | 8,198,944 | +0.04(+0.07%) |
Apr 04, 2019 | 50.66 | 50.78 | 50.65 | 50.78 | 7,108,368 | -0.03(-0.05%) |
Apr 03, 2019 | 50.92 | 50.96 | 50.70 | 50.81 | 4,479,980 | +0.30(+0.60%) |
Apr 02, 2019 | 50.51 | 50.58 | 50.43 | 50.50 | 6,014,291 | -0.35(-0.69%) |
Apr 01, 2019 | 50.68 | 50.92 | 50.60 | 50.85 | 10,589,936 | +0.63(+1.26%) |
Mar 29, 2019 | 50.27 | 50.29 | 50.12 | 50.22 | 9,115,882 | -0.03(-0.05%) |
Mar 28, 2019 | 50.15 | 50.28 | 50.01 | 50.25 | 5,638,547 | +0.03(+0.05%) |
Mar 27, 2019 | 50.48 | 50.57 | 50.00 | 50.22 | 14,333,042 | -0.17(-0.35%) |
Mar 26, 2019 | 50.60 | 50.67 | 50.27 | 50.39 | 11,877,536 | +0.55(+1.10%) |
Mar 25, 2019 | 49.55 | 49.84 | 49.46 | 49.84 | 10,739,387 | +0.03(+0.06%) |
Mar 22, 2019 | 50.22 | 50.25 | 49.76 | 49.81 | 13,386,320 | -0.54(-1.08%) |
Mar 21, 2019 | 49.89 | 50.37 | 49.87 | 50.36 | 8,291,129 | +0.33(+0.66%) |
Mar 20, 2019 | 49.88 | 50.29 | 49.72 | 50.03 | 10,722,214 | +0.03(+0.06%) |
Mar 19, 2019 | 50.13 | 50.19 | 49.91 | 50.00 | 7,687,430 | +0.02(+0.04%) |
Mar 18, 2019 | 49.94 | 50.02 | 49.86 | 49.98 | 7,699,417 | +0.14(+0.28%) |
Mar 15, 2019 | 49.69 | 49.91 | 49.62 | 49.84 | 8,746,492 | +0.57(+1.15%) |
Mar 14, 2019 | 49.25 | 49.37 | 49.16 | 49.27 | 7,807,023 | -0.53(-1.07%) |
Mar 13, 2019 | 49.58 | 49.92 | 49.56 | 49.81 | 8,340,067 | +0.19(+0.39%) |
Mar 12, 2019 | 49.66 | 49.77 | 49.56 | 49.61 | 10,643,664 | +0.12(+0.24%) |
Mar 11, 2019 | 49.12 | 49.54 | 49.09 | 49.49 | 14,253,954 | +0.53(+1.09%) |
Mar 08, 2019 | 48.59 | 48.98 | 48.58 | 48.96 | 9,544,768 | -0.08(-0.17%) |
Mar 07, 2019 | 49.40 | 49.42 | 48.95 | 49.04 | 14,067,005 | -0.59(-1.18%) |
Mar 06, 2019 | 49.81 | 49.83 | 49.62 | 49.63 | 12,876,791 | -0.29(-0.59%) |
Mar 05, 2019 | 49.93 | 50.08 | 49.84 | 49.92 | 9,921,863 | +0.05(+0.09%) |
Mar 04, 2019 | 50.08 | 50.14 | 49.73 | 49.88 | 8,715,993 | -0.16(-0.31%) |
Mar 01, 2019 | 50.03 | 50.09 | 49.80 | 50.03 | 5,938,470 | +0.15(+0.29%) |
Feb 28, 2019 | 50.03 | 50.09 | 49.83 | 49.89 | 11,902,910 | -0.49(-0.97%) |
Feb 27, 2019 | 50.45 | 50.51 | 50.29 | 50.37 | 6,679,454 | -0.27(-0.53%) |
Feb 26, 2019 | 50.48 | 50.81 | 50.48 | 50.64 | 13,520,990 | +0.17(+0.35%) |
Feb 25, 2019 | 50.61 | 50.69 | 50.42 | 50.47 | 7,357,525 | +0.28(+0.57%) |
Feb 22, 2019 | 50.21 | 50.33 | 50.14 | 50.18 | 5,787,663 | +0.11(+0.22%) |
Feb 21, 2019 | 50.13 | 50.18 | 49.97 | 50.07 | 6,271,217 | -0.07(-0.15%) |
Feb 20, 2019 | 50.25 | 50.36 | 50.09 | 50.14 | 10,407,868 | +0.06(+0.11%) |
Feb 19, 2019 | 49.93 | 50.24 | 49.90 | 50.09 | 6,847,640 | +0.08(+0.17%) |
Feb 15, 2019 | 49.75 | 50.08 | 49.69 | 50.01 | 7,661,421 | +0.63(+1.28%) |
Feb 14, 2019 | 49.36 | 49.50 | 49.15 | 49.37 | 10,723,001 | -0.04(-0.07%) |
Feb 13, 2019 | 49.57 | 49.64 | 49.39 | 49.41 | 7,566,025 | +0.12(+0.24%) |
Feb 12, 2019 | 49.25 | 49.36 | 49.21 | 49.29 | 12,076,624 | +0.85(+1.76%) |
Feb 11, 2019 | 48.44 | 48.48 | 48.31 | 48.44 | 5,572,185 | +0.05(+0.09%) |
Feb 08, 2019 | 48.18 | 48.43 | 48.12 | 48.39 | 11,175,643 | -0.43(-0.88%) |
Feb 07, 2019 | 49.04 | 49.11 | 48.66 | 48.82 | 10,223,281 | -0.69(-1.39%) |
Feb 06, 2019 | 49.66 | 49.73 | 49.43 | 49.51 | 5,123,080 | -0.41(-0.83%) |
Feb 05, 2019 | 49.95 | 50.04 | 49.84 | 49.92 | 11,045,423 | +0.20(+0.41%) |
Feb 04, 2019 | 49.56 | 49.81 | 49.50 | 49.72 | 6,623,783 | +0.11(+0.22%) |
Feb 01, 2019 | 49.68 | 49.75 | 49.45 | 49.61 | 9,681,083 | -0.20(-0.41%) |
Jan 31, 2019 | 49.74 | 49.92 | 49.66 | 49.81 | 9,985,868 | +0.09(+0.18%) |
Jan 30, 2019 | 49.36 | 49.96 | 49.27 | 49.72 | 8,620,115 | +0.55(+1.12%) |
Jan 29, 2019 | 49.39 | 49.49 | 49.17 | 49.17 | 10,496,242 | +0.05(+0.09%) |
Jan 28, 2019 | 49.07 | 49.17 | 48.96 | 49.13 | 5,314,908 | -0.36(-0.72%) |
Jan 25, 2019 | 49.47 | 49.62 | 49.31 | 49.48 | 7,701,846 | +0.53(+1.09%) |
Jan 24, 2019 | 48.91 | 49.05 | 48.82 | 48.95 | 6,343,848 | +0.28(+0.58%) |
Jan 23, 2019 | 48.97 | 49.03 | 48.50 | 48.67 | 7,306,013 | -0.14(-0.28%) |
Jan 22, 2019 | 49.13 | 49.14 | 48.62 | 48.80 | 15,691,914 | -0.89(-1.79%) |
Jan 18, 2019 | 49.62 | 49.76 | 49.45 | 49.70 | 9,996,862 | +0.65(+1.33%) |
Jan 17, 2019 | 48.66 | 49.22 | 48.66 | 49.04 | 8,641,831 | -0.10(-0.21%) |
Jan 16, 2019 | 49.04 | 49.24 | 48.96 | 49.14 | 17,226,884 | +0.24(+0.49%) |
Jan 15, 2019 | 48.88 | 49.08 | 48.75 | 48.91 | 11,280,411 | +0.59(+1.22%) |
Jan 14, 2019 | 48.23 | 48.54 | 48.19 | 48.32 | 9,263,055 | -0.17(-0.36%) |
Jan 11, 2019 | 48.55 | 48.60 | 48.40 | 48.49 | 8,814,050 | -0.57(-1.16%) |
Jan 10, 2019 | 48.59 | 49.07 | 48.53 | 49.06 | 9,338,765 | +0.29(+0.60%) |
Jan 09, 2019 | 48.74 | 48.91 | 48.55 | 48.77 | 15,482,538 | +0.27(+0.55%) |
Jan 08, 2019 | 48.66 | 48.66 | 48.30 | 48.50 | 8,030,355 | +0.23(+0.48%) |
Jan 07, 2019 | 48.14 | 48.62 | 48.05 | 48.27 | 9,414,426 | +0.12(+0.25%) |
Jan 04, 2019 | 47.19 | 48.23 | 47.11 | 48.15 | 20,379,024 | +1.58(+3.39%) |
Jan 03, 2019 | 46.88 | 46.96 | 46.29 | 46.57 | 11,702,338 | -0.27(-0.57%) |
Jan 02, 2019 | 46.01 | 46.93 | 46.01 | 46.84 | 13,634,892 | +0.32(+0.69%) |
Dec 31, 2018 | 46.86 | 46.97 | 46.39 | 46.52 | 11,649,640 | -0.08(-0.18%) |
Dec 28, 2018 | 46.81 | 46.86 | 46.41 | 46.60 | 18,903,096 | +0.06(+0.12%) |
Dec 27, 2018 | 45.86 | 46.59 | 45.51 | 46.55 | 26,808,186 | +0.61(+1.34%) |
Dec 26, 2018 | 45.57 | 46.07 | 45.04 | 45.93 | 30,922,668 | +0.85(+1.89%) |
Dec 24, 2018 | 45.28 | 45.57 | 44.96 | 45.08 | 17,855,618 | -0.50(-1.09%) |
Dec 21, 2018 | 45.93 | 46.39 | 45.49 | 45.57 | 26,820,148 | -1.45(-3.08%) |
Dec 20, 2018 | 47.11 | 47.24 | 46.65 | 47.02 | 24,954,716 | -0.25(-0.52%) |
Dec 19, 2018 | 47.80 | 48.35 | 47.05 | 47.27 | 26,274,108 | -0.71(-1.47%) |
Dec 18, 2018 | 48.13 | 48.32 | 47.80 | 47.98 | 16,485,472 | +0.13(+0.28%) |
Dec 17, 2018 | 48.23 | 48.29 | 47.64 | 47.85 | 23,065,444 | -0.38(-0.79%) |
Dec 14, 2018 | 48.19 | 48.46 | 48.15 | 48.23 | 17,270,056 | -0.56(-1.14%) |
Dec 13, 2018 | 48.95 | 49.06 | 48.69 | 48.78 | 13,142,172 | -0.15(-0.30%) |
Dec 12, 2018 | 49.07 | 49.29 | 48.92 | 48.93 | 12,387,747 | +0.58(+1.21%) |
Dec 11, 2018 | 48.55 | 48.67 | 48.02 | 48.35 | 15,684,478 | -0.04(-0.08%) |
Dec 10, 2018 | 48.43 | 48.57 | 47.78 | 48.38 | 19,965,218 | -0.37(-0.77%) |
Dec 07, 2018 | 49.19 | 49.38 | 48.56 | 48.76 | 18,847,948 | -0.36(-0.74%) |
Dec 06, 2018 | 48.66 | 49.19 | 48.12 | 49.12 | 30,241,874 | -0.07(-0.15%) |
Dec 04, 2018 | 50.33 | 50.40 | 49.14 | 49.19 | 16,871,108 | -1.88(-3.69%) |
Dec 03, 2018 | 51.18 | 51.20 | 50.87 | 51.08 | 12,358,488 | +0.68(+1.36%) |
Nov 30, 2018 | 50.36 | 50.51 | 50.30 | 50.40 | 6,993,939 | +0.05(+0.09%) |
Nov 29, 2018 | 50.35 | 50.52 | 50.19 | 50.35 | 7,516,498 | -0.17(-0.34%) |
Nov 28, 2018 | 50.10 | 50.60 | 49.85 | 50.52 | 11,405,796 | +0.66(+1.31%) |
Nov 27, 2018 | 49.82 | 49.93 | 49.67 | 49.87 | 10,242,652 | -0.05(-0.09%) |
Nov 26, 2018 | 49.83 | 50.00 | 49.74 | 49.91 | 11,014,704 | +0.66(+1.35%) |
Nov 23, 2018 | 49.21 | 49.48 | 49.21 | 49.25 | 3,988,709 | -0.18(-0.37%) |
Nov 21, 2018 | 49.43 | 49.43 | 49.43 | 0 | +0.75(+1.53%) | |
Nov 20, 2018 | 49.02 | 49.23 | 48.67 | 48.68 | 13,929,945 | -0.91(-1.84%) |
Nov 19, 2018 | 49.98 | 49.98 | 49.48 | 49.59 | 14,540,083 | -0.22(-0.44%) |
Nov 16, 2018 | 49.39 | 49.93 | 49.34 | 49.81 | 8,195,834 | +0.04(+0.07%) |
Nov 15, 2018 | 49.38 | 49.85 | 49.19 | 49.78 | 18,692,314 | +0.29(+0.59%) |
Nov 14, 2018 | 49.75 | 49.80 | 49.24 | 49.48 | 12,254,841 | +0.17(+0.35%) |
Nov 13, 2018 | 49.25 | 49.71 | 49.11 | 49.31 | 13,852,258 | -0.18(-0.37%) |
Nov 12, 2018 | 50.11 | 50.11 | 49.41 | 49.49 | 9,516,696 | -0.68(-1.36%) |
Nov 09, 2018 | 50.16 | 50.23 | 49.95 | 50.18 | 6,546,235 | -0.51(-1.01%) |
Nov 08, 2018 | 50.83 | 50.90 | 50.52 | 50.69 | 6,542,314 | -0.33(-0.64%) |
Nov 07, 2018 | 50.67 | 51.05 | 50.51 | 51.01 | 7,267,060 | +0.53(+1.05%) |
Nov 06, 2018 | 50.39 | 50.54 | 50.28 | 50.49 | 7,254,927 | +0.56(+1.13%) |
Nov 05, 2018 | 49.96 | 50.13 | 49.86 | 49.92 | 8,186,630 | -0.18(-0.36%) |
Nov 02, 2018 | 50.44 | 50.52 | 49.78 | 50.10 | 15,736,419 | +0.28(+0.57%) |
Nov 01, 2018 | 49.62 | 49.84 | 49.46 | 49.82 | 9,711,263 | -0.12(-0.24%) |
Oct 31, 2018 | 49.94 | 50.15 | 49.82 | 49.94 | 10,918,282 | +0.48(+0.98%) |
Oct 30, 2018 | 49.01 | 49.49 | 48.91 | 49.46 | 16,153,730 | +0.77(+1.57%) |
Oct 29, 2018 | 49.35 | 49.54 | 48.26 | 48.69 | 15,613,905 | -0.46(-0.93%) |
Oct 26, 2018 | 48.94 | 49.46 | 48.45 | 49.15 | 24,457,266 | -0.64(-1.28%) |
Oct 25, 2018 | 49.49 | 50.01 | 49.28 | 49.78 | 12,699,537 | +0.73(+1.49%) |
Oct 24, 2018 | 50.23 | 50.30 | 49.03 | 49.06 | 15,586,001 | -1.62(-3.20%) |
Oct 23, 2018 | 50.20 | 50.85 | 49.86 | 50.68 | 17,853,526 | -0.59(-1.15%) |
Oct 22, 2018 | 51.61 | 51.64 | 51.17 | 51.27 | 8,012,428 | -0.32(-0.62%) |
Oct 19, 2018 | 51.77 | 52.05 | 51.48 | 51.59 | 9,531,041 | +0.11(+0.21%) |
Oct 18, 2018 | 52.07 | 52.17 | 51.25 | 51.48 | 16,041,460 | -0.95(-1.81%) |
Oct 17, 2018 | 52.46 | 52.54 | 52.13 | 52.43 | 16,383,411 | -0.04(-0.07%) |
Oct 16, 2018 | 52.04 | 52.56 | 52.03 | 52.46 | 10,812,528 | +0.96(+1.86%) |
Oct 15, 2018 | 51.29 | 51.79 | 51.12 | 51.51 | 12,088,555 | -0.15(-0.30%) |
Oct 12, 2018 | 51.63 | 51.76 | 51.02 | 51.66 | 26,579,716 | +0.12(+0.23%) |
Oct 11, 2018 | 52.11 | 52.44 | 51.18 | 51.54 | 32,342,420 | -0.95(-1.80%) |
Oct 10, 2018 | 53.64 | 53.64 | 52.39 | 52.49 | 21,995,324 | -1.32(-2.45%) |
Oct 09, 2018 | 53.41 | 53.88 | 53.31 | 53.81 | 15,936,739 | -0.31(-0.57%) |
Oct 08, 2018 | 53.75 | 54.18 | 53.61 | 54.12 | 12,670,271 | +0.24(+0.44%) |
Oct 05, 2018 | 54.03 | 54.18 | 53.65 | 53.88 | 12,387,586 | +0.01(+0.02%) |
Oct 04, 2018 | 54.21 | 54.25 | 53.58 | 53.87 | 9,333,128 | -0.74(-1.35%) |
Oct 03, 2018 | 54.71 | 54.77 | 54.53 | 54.61 | 11,534,138 | -0.48(-0.88%) |
Oct 02, 2018 | 54.90 | 55.19 | 54.81 | 55.09 | 9,655,410 | -0.13(-0.23%) |
Oct 01, 2018 | 55.08 | 55.39 | 55.08 | 55.22 | 12,296,467 | +0.37(+0.68%) |
Sep 28, 2018 | 54.78 | 55.01 | 54.71 | 54.85 | 6,830,209 | -0.11(-0.20%) |
Sep 27, 2018 | 54.78 | 55.18 | 54.76 | 54.96 | 8,203,455 | -0.15(-0.26%) |
Sep 26, 2018 | 55.10 | 55.29 | 55.06 | 55.10 | 13,050,800 | +0.26(+0.48%) |
Sep 25, 2018 | 54.98 | 55.03 | 54.80 | 54.84 | 8,216,665 | +0.41(+0.75%) |
Sep 24, 2018 | 54.50 | 54.55 | 54.39 | 54.43 | 7,074,133 | -0.25(-0.45%) |
Sep 21, 2018 | 54.51 | 54.78 | 54.46 | 54.68 | 7,372,023 | +0.12(+0.22%) |
Sep 20, 2018 | 54.58 | 54.67 | 54.47 | 54.56 | 11,330,555 | +0.15(+0.27%) |
Sep 19, 2018 | 54.39 | 54.56 | 54.37 | 54.41 | 13,454,969 | +0.19(+0.35%) |
Sep 18, 2018 | 53.86 | 54.39 | 53.85 | 54.22 | 12,856,955 | +1.27(+2.39%) |
Sep 17, 2018 | 53.21 | 53.27 | 52.93 | 52.95 | 5,393,491 | +0.03(+0.05%) |
Sep 14, 2018 | 52.94 | 53.01 | 52.79 | 52.93 | 10,212,426 | +0.59(+1.13%) |
Sep 13, 2018 | 52.59 | 52.60 | 52.28 | 52.33 | 5,291,151 | +0.40(+0.77%) |
Sep 12, 2018 | 51.81 | 51.97 | 51.68 | 51.93 | 5,639,932 | +0.10(+0.19%) |
Sep 11, 2018 | 51.62 | 51.89 | 51.62 | 51.83 | 5,124,764 | +0.11(+0.21%) |
Sep 10, 2018 | 51.81 | 51.86 | 51.65 | 51.72 | 5,297,790 | +0.12(+0.23%) |
Sep 07, 2018 | 51.68 | 51.78 | 51.51 | 51.61 | 7,044,124 | -0.32(-0.61%) |
Sep 06, 2018 | 51.75 | 51.92 | 51.62 | 51.92 | 6,978,038 | +0.12(+0.23%) |
Sep 05, 2018 | 51.82 | 51.88 | 51.67 | 51.81 | 12,384,994 | -0.56(-1.06%) |
Sep 04, 2018 | 52.33 | 52.40 | 52.21 | 52.36 | 8,930,158 | -0.66(-1.24%) |
Aug 31, 2018 | 53.02 | 53.02 | 53.02 | 0 | +0.11(+0.21%) | |
Aug 30, 2018 | 52.96 | 53.05 | 52.77 | 52.91 | 6,184,547 | -0.37(-0.70%) |
Aug 29, 2018 | 53.21 | 53.34 | 53.16 | 53.28 | 4,124,521 | +0.19(+0.36%) |
Aug 28, 2018 | 53.20 | 53.24 | 53.07 | 53.09 | 3,617,139 | -0.16(-0.31%) |
Aug 27, 2018 | 53.02 | 53.25 | 53.01 | 53.25 | 6,667,148 | +0.79(+1.51%) |
Aug 24, 2018 | 52.33 | 52.53 | 52.31 | 52.46 | 4,858,092 | +0.18(+0.35%) |
Aug 23, 2018 | 52.20 | 52.35 | 52.18 | 52.28 | 5,372,425 | -0.22(-0.42%) |
Aug 22, 2018 | 52.51 | 52.66 | 52.49 | 52.50 | 4,405,265 | +0.22(+0.42%) |
Aug 21, 2018 | 52.23 | 52.37 | 52.21 | 52.28 | 7,157,384 | -0.01(-0.02%) |
Aug 20, 2018 | 52.23 | 52.36 | 52.18 | 52.29 | 3,160,078 | +0.21(+0.40%) |
Aug 17, 2018 | 51.96 | 52.24 | 51.90 | 52.08 | 6,175,619 | +0.17(+0.33%) |
Aug 16, 2018 | 51.81 | 52.00 | 51.78 | 51.91 | 8,730,104 | +0.28(+0.55%) |
Aug 15, 2018 | 51.69 | 51.74 | 51.41 | 51.62 | 8,161,563 | -0.64(-1.22%) |
Aug 14, 2018 | 52.26 | 52.33 | 52.13 | 52.26 | 5,329,953 | +0.21(+0.40%) |
Aug 13, 2018 | 52.13 | 52.20 | 51.94 | 52.05 | 5,798,073 | -0.31(-0.59%) |
Aug 10, 2018 | 52.48 | 52.51 | 52.26 | 52.36 | 6,726,876 | -0.77(-1.44%) |
Aug 09, 2018 | 53.25 | 53.34 | 53.10 | 53.13 | 5,027,354 | -0.20(-0.38%) |
Aug 08, 2018 | 53.37 | 53.44 | 53.26 | 53.33 | 2,851,158 | -0.05(-0.10%) |
Aug 07, 2018 | 53.43 | 53.46 | 53.32 | 53.38 | 4,926,087 | +0.45(+0.84%) |
Aug 06, 2018 | 52.85 | 52.99 | 52.82 | 52.94 | 5,315,545 | -0.40(-0.75%) |
Aug 03, 2018 | 53.03 | 53.35 | 52.99 | 53.34 | 6,852,611 | -0.01(-0.02%) |
Aug 02, 2018 | 53.20 | 53.38 | 53.15 | 53.35 | 3,834,037 | -0.30(-0.56%) |