Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 57.94 | 59.01 | 57.88 | 58.69 | 2,721,873 | +0.58(+1.00%) |
Apr 29, 2019 | 58.09 | 58.75 | 57.71 | 58.11 | 4,102,317 | -0.60(-1.02%) |
Apr 26, 2019 | 58.45 | 59.02 | 58.01 | 58.71 | 3,854,100 | -0.37(-0.62%) |
Apr 25, 2019 | 59.47 | 59.95 | 58.27 | 59.07 | 4,303,482 | -0.17(-0.29%) |
Apr 24, 2019 | 59.63 | 60.33 | 57.67 | 59.24 | 7,201,233 | -1.08(-1.80%) |
Apr 23, 2019 | 59.36 | 60.73 | 59.09 | 60.33 | 4,735,278 | +0.90(+1.52%) |
Apr 22, 2019 | 58.69 | 60.17 | 58.56 | 59.42 | 3,783,579 | +0.34(+0.57%) |
Apr 18, 2019 | 59.34 | 60.00 | 57.38 | 59.09 | 8,024,400 | -0.08(-0.13%) |
Apr 17, 2019 | 63.55 | 63.67 | 58.79 | 59.16 | 8,410,512 | -4.30(-6.78%) |
Apr 16, 2019 | 63.62 | 63.85 | 62.84 | 63.46 | 4,880,193 | +0.39(+0.61%) |
Apr 15, 2019 | 64.00 | 64.33 | 63.05 | 63.08 | 2,423,634 | -0.83(-1.29%) |
Apr 12, 2019 | 63.50 | 64.17 | 63.43 | 63.90 | 3,145,200 | +0.45(+0.71%) |
Apr 11, 2019 | 63.30 | 63.50 | 62.30 | 63.45 | 2,506,974 | +0.51(+0.81%) |
Apr 10, 2019 | 63.23 | 63.40 | 62.73 | 62.94 | 3,257,994 | -0.38(-0.59%) |
Apr 09, 2019 | 62.74 | 63.48 | 62.74 | 63.32 | 2,742,255 | +0.48(+0.76%) |
Apr 08, 2019 | 62.69 | 62.88 | 61.93 | 62.84 | 2,696,754 | +0.07(+0.12%) |
Apr 05, 2019 | 63.10 | 63.55 | 62.73 | 62.77 | 2,583,900 | -0.33(-0.52%) |
Apr 04, 2019 | 63.75 | 63.89 | 62.67 | 63.10 | 2,511,648 | -0.47(-0.74%) |
Apr 03, 2019 | 63.61 | 63.92 | 63.29 | 63.57 | 4,122,261 | +0.24(+0.37%) |
Apr 02, 2019 | 63.30 | 63.60 | 62.84 | 63.33 | 3,168,276 | +0.00(+0.00%) |
Apr 01, 2019 | 64.19 | 64.65 | 63.19 | 63.33 | 4,106,910 | -0.44(-0.70%) |
Mar 29, 2019 | 63.22 | 63.86 | 62.93 | 63.78 | 2,247,000 | +0.86(+1.36%) |
Mar 28, 2019 | 62.79 | 63.12 | 62.23 | 62.92 | 1,652,577 | +0.40(+0.65%) |
Mar 27, 2019 | 63.51 | 63.61 | 61.96 | 62.52 | 2,234,721 | -0.91(-1.43%) |
Mar 26, 2019 | 63.56 | 63.85 | 63.04 | 63.43 | 2,703,012 | +0.29(+0.46%) |
Mar 25, 2019 | 62.68 | 63.26 | 62.33 | 63.13 | 2,579,880 | +0.14(+0.22%) |
Mar 22, 2019 | 64.05 | 64.31 | 62.86 | 63.00 | 3,180,000 | -1.05(-1.64%) |
Mar 21, 2019 | 62.67 | 64.35 | 62.52 | 64.05 | 2,578,554 | +1.08(+1.72%) |
Mar 20, 2019 | 62.74 | 63.73 | 62.69 | 62.97 | 3,183,270 | -0.15(-0.24%) |
Mar 19, 2019 | 64.04 | 64.25 | 62.53 | 63.12 | 7,527,660 | -0.51(-0.80%) |
Mar 18, 2019 | 64.83 | 65.95 | 63.30 | 63.63 | 14,296,686 | +3.71(+6.20%) |
Mar 15, 2019 | 59.73 | 60.48 | 59.46 | 59.92 | 7,611,900 | +0.58(+0.97%) |
Mar 14, 2019 | 59.35 | 59.46 | 58.61 | 59.34 | 5,482,839 | +0.04(+0.06%) |
Mar 13, 2019 | 58.58 | 59.56 | 58.50 | 59.30 | 7,502,298 | +0.82(+1.41%) |
Mar 12, 2019 | 57.81 | 58.53 | 57.25 | 58.48 | 4,414,350 | +0.63(+1.08%) |
Mar 11, 2019 | 56.72 | 57.94 | 56.53 | 57.85 | 4,588,362 | +1.43(+2.54%) |
Mar 08, 2019 | 56.84 | 56.84 | 55.46 | 56.42 | 3,129,300 | -0.57(-0.99%) |
Mar 07, 2019 | 57.03 | 57.42 | 56.77 | 56.99 | 2,611,653 | -0.22(-0.38%) |
Mar 06, 2019 | 57.64 | 57.67 | 56.58 | 57.21 | 2,965,890 | -0.32(-0.56%) |
Mar 05, 2019 | 57.04 | 57.67 | 56.74 | 57.53 | 2,800,323 | +0.46(+0.80%) |
Mar 04, 2019 | 58.15 | 58.41 | 56.44 | 57.07 | 4,936,599 | -0.83(-1.44%) |
Mar 01, 2019 | 56.94 | 58.25 | 56.71 | 57.90 | 3,846,900 | +1.47(+2.61%) |
Feb 28, 2019 | 56.20 | 57.19 | 56.06 | 56.43 | 4,228,944 | +0.23(+0.42%) |
Feb 27, 2019 | 55.74 | 56.49 | 55.71 | 56.20 | 2,058,549 | +0.15(+0.27%) |
Feb 26, 2019 | 56.58 | 56.79 | 55.74 | 56.04 | 4,287,129 | -0.77(-1.36%) |
Feb 25, 2019 | 57.58 | 57.84 | 56.46 | 56.81 | 4,589,301 | -0.69(-1.20%) |
Feb 22, 2019 | 57.85 | 58.36 | 57.35 | 57.50 | 4,295,100 | -0.48(-0.82%) |
Feb 21, 2019 | 58.78 | 58.82 | 57.57 | 57.98 | 4,409,154 | -0.91(-1.55%) |
Feb 20, 2019 | 59.31 | 59.37 | 58.67 | 58.89 | 2,764,419 | -0.12(-0.20%) |
Feb 19, 2019 | 59.27 | 59.56 | 58.81 | 59.01 | 2,175,678 | -0.25(-0.42%) |
Feb 15, 2019 | 59.30 | 59.54 | 58.77 | 59.26 | 2,571,900 | +0.55(+0.94%) |
Feb 14, 2019 | 58.77 | 59.08 | 58.45 | 58.71 | 1,443,735 | -0.04(-0.06%) |
Feb 13, 2019 | 59.29 | 59.34 | 58.06 | 58.74 | 2,310,063 | -0.45(-0.77%) |
Feb 12, 2019 | 58.08 | 59.46 | 57.77 | 59.20 | 4,050,165 | +1.43(+2.47%) |
Feb 11, 2019 | 57.37 | 58.25 | 57.37 | 57.77 | 2,796,903 | +0.46(+0.80%) |
Feb 08, 2019 | 56.18 | 57.32 | 56.01 | 57.31 | 2,708,100 | +0.56(+0.99%) |
Feb 07, 2019 | 56.46 | 57.00 | 56.06 | 56.75 | 2,560,968 | -0.11(-0.19%) |
Feb 06, 2019 | 56.61 | 57.11 | 55.94 | 56.86 | 3,005,433 | +0.16(+0.28%) |
Feb 05, 2019 | 57.23 | 57.57 | 56.61 | 56.70 | 3,626,718 | -0.40(-0.70%) |
Feb 04, 2019 | 56.37 | 57.21 | 55.38 | 57.10 | 4,081,563 | +0.87(+1.55%) |
Feb 01, 2019 | 55.85 | 57.16 | 54.36 | 56.23 | 6,625,800 | -0.57(-1.01%) |
Jan 31, 2019 | 56.08 | 57.37 | 55.70 | 56.81 | 4,334,691 | +0.56(+1.00%) |
Jan 30, 2019 | 55.48 | 56.43 | 55.38 | 56.25 | 2,719,371 | +0.87(+1.58%) |
Jan 29, 2019 | 56.03 | 56.10 | 55.31 | 55.37 | 3,053,187 | -0.74(-1.32%) |
Jan 28, 2019 | 56.20 | 56.69 | 55.81 | 56.11 | 3,222,357 | -0.77(-1.35%) |
Jan 25, 2019 | 56.92 | 56.97 | 56.42 | 56.88 | 3,453,000 | +0.48(+0.85%) |
Jan 24, 2019 | 55.86 | 56.70 | 55.76 | 56.40 | 3,423,387 | +0.51(+0.91%) |
Jan 23, 2019 | 56.32 | 56.58 | 55.25 | 55.89 | 4,719,156 | -0.21(-0.37%) |
Jan 22, 2019 | 55.86 | 56.13 | 55.37 | 56.10 | 4,429,818 | -0.04(-0.07%) |
Jan 18, 2019 | 54.33 | 56.18 | 54.27 | 56.14 | 6,916,200 | +3.10(+5.85%) |
Jan 17, 2019 | 52.28 | 53.47 | 52.00 | 53.04 | 4,782,276 | +0.82(+1.58%) |
Jan 16, 2019 | 54.01 | 54.29 | 52.00 | 52.21 | 5,935,767 | -1.82(-3.36%) |
Jan 15, 2019 | 51.70 | 54.26 | 51.67 | 54.03 | 7,905,267 | +4.20(+8.43%) |
Jan 14, 2019 | 50.37 | 50.65 | 49.80 | 49.83 | 3,969,648 | -1.10(-2.17%) |
Jan 11, 2019 | 51.46 | 51.50 | 50.41 | 50.93 | 3,033,600 | -0.77(-1.49%) |
Jan 10, 2019 | 51.29 | 51.90 | 50.92 | 51.70 | 2,773,917 | +0.25(+0.49%) |
Jan 09, 2019 | 51.27 | 52.44 | 51.24 | 51.45 | 3,024,024 | +0.58(+1.14%) |
Jan 08, 2019 | 50.48 | 51.04 | 49.60 | 50.87 | 2,834,988 | +0.96(+1.92%) |
Jan 07, 2019 | 49.38 | 50.52 | 49.38 | 49.91 | 3,992,916 | +0.34(+0.69%) |
Jan 04, 2019 | 48.44 | 49.79 | 48.37 | 49.57 | 3,782,100 | +1.69(+3.52%) |
Jan 03, 2019 | 49.19 | 49.36 | 46.95 | 47.89 | 4,453,926 | -1.86(-3.74%) |
Jan 02, 2019 | 50.64 | 50.96 | 49.28 | 49.75 | 3,060,159 | -1.31(-2.57%) |
Dec 31, 2018 | 50.45 | 51.36 | 50.45 | 51.06 | 2,324,700 | +0.92(+1.83%) |
Dec 28, 2018 | 50.52 | 50.81 | 49.63 | 50.14 | 2,538,900 | +0.13(+0.27%) |
Dec 27, 2018 | 48.64 | 50.01 | 48.13 | 50.00 | 5,165,655 | +0.67(+1.36%) |
Dec 26, 2018 | 46.87 | 49.37 | 46.84 | 49.33 | 4,192,839 | +2.69(+5.77%) |
Dec 24, 2018 | 47.77 | 48.03 | 46.55 | 46.64 | 2,536,800 | -1.43(-2.97%) |
Dec 21, 2018 | 49.51 | 50.00 | 47.95 | 48.07 | 6,750,600 | -1.44(-2.91%) |
Dec 20, 2018 | 51.15 | 51.43 | 48.77 | 49.51 | 4,324,863 | -1.70(-3.33%) |
Dec 19, 2018 | 52.06 | 53.01 | 50.56 | 51.22 | 3,617,901 | -0.80(-1.54%) |
Dec 18, 2018 | 52.73 | 52.74 | 51.50 | 52.02 | 3,250,002 | +0.35(+0.67%) |
Dec 17, 2018 | 52.84 | 52.94 | 51.31 | 51.67 | 2,942,937 | -1.70(-3.19%) |
Dec 14, 2018 | 54.22 | 54.51 | 53.17 | 53.38 | 2,892,000 | -1.27(-2.32%) |
Dec 13, 2018 | 54.77 | 55.09 | 53.97 | 54.65 | 2,854,992 | +0.27(+0.49%) |
Dec 12, 2018 | 55.00 | 55.73 | 54.34 | 54.38 | 3,687,882 | -0.02(-0.03%) |
Dec 11, 2018 | 54.57 | 55.26 | 53.71 | 54.40 | 3,176,595 | +0.42(+0.78%) |
Dec 10, 2018 | 52.40 | 54.17 | 52.20 | 53.97 | 3,363,999 | +1.57(+3.00%) |
Dec 07, 2018 | 53.99 | 54.20 | 51.97 | 52.40 | 3,480,600 | -2.04(-3.75%) |
Dec 06, 2018 | 52.34 | 54.47 | 51.67 | 54.44 | 7,338,036 | +1.99(+3.80%) |
Dec 04, 2018 | 54.50 | 54.75 | 52.25 | 52.45 | 4,931,400 | -2.03(-3.73%) |
Dec 03, 2018 | 54.69 | 55.10 | 54.01 | 54.48 | 4,318,464 | +0.48(+0.88%) |
Nov 30, 2018 | 54.51 | 54.60 | 53.44 | 54.00 | 5,383,500 | -0.26(-0.49%) |
Nov 29, 2018 | 53.56 | 54.45 | 53.18 | 54.27 | 3,777,450 | +0.58(+1.09%) |
Nov 28, 2018 | 51.79 | 53.78 | 51.52 | 53.68 | 4,965,801 | +2.18(+4.23%) |
Nov 27, 2018 | 50.53 | 51.92 | 50.19 | 51.51 | 3,862,425 | +0.62(+1.23%) |
Nov 26, 2018 | 49.75 | 50.99 | 49.39 | 50.88 | 3,470,871 | +1.48(+3.00%) |
Nov 23, 2018 | 49.19 | 49.89 | 49.09 | 49.40 | 1,347,000 | -0.01(-0.01%) |
Nov 21, 2018 | 49.41 | 49.41 | 49.41 | 0 | -0.46(-0.92%) | |
Nov 20, 2018 | 49.52 | 51.20 | 49.17 | 49.86 | 6,274,791 | -0.10(-0.19%) |
Nov 19, 2018 | 51.83 | 51.84 | 49.88 | 49.96 | 4,899,537 | -1.94(-3.74%) |
Nov 16, 2018 | 50.64 | 52.44 | 50.28 | 51.90 | 4,233,900 | +0.86(+1.69%) |
Nov 15, 2018 | 49.32 | 51.34 | 49.32 | 51.04 | 4,035,141 | +1.49(+3.01%) |
Nov 14, 2018 | 49.80 | 50.46 | 49.09 | 49.55 | 4,943,427 | +0.14(+0.28%) |
Nov 13, 2018 | 49.54 | 50.06 | 48.99 | 49.41 | 3,521,052 | +0.15(+0.30%) |
Nov 12, 2018 | 50.86 | 50.96 | 49.16 | 49.27 | 4,380,174 | -1.79(-3.51%) |
Nov 09, 2018 | 52.02 | 52.38 | 50.89 | 51.06 | 5,821,200 | -1.32(-2.53%) |
Nov 08, 2018 | 52.44 | 52.77 | 51.93 | 52.38 | 2,786,688 | -0.24(-0.45%) |
Nov 07, 2018 | 51.33 | 52.68 | 51.00 | 52.62 | 3,719,463 | +1.71(+3.36%) |
Nov 06, 2018 | 49.76 | 50.95 | 49.76 | 50.91 | 2,768,298 | +0.99(+1.99%) |
Nov 05, 2018 | 50.80 | 50.87 | 49.47 | 49.92 | 5,639,262 | -1.01(-1.99%) |
Nov 02, 2018 | 50.88 | 51.67 | 50.14 | 50.93 | 4,443,600 | +0.44(+0.86%) |
Nov 01, 2018 | 49.59 | 50.53 | 49.18 | 50.49 | 5,383,290 | +1.29(+2.63%) |
Oct 31, 2018 | 48.15 | 49.48 | 47.79 | 49.20 | 5,831,694 | +1.68(+3.54%) |
Oct 30, 2018 | 46.42 | 47.74 | 46.42 | 47.52 | 3,914,793 | +1.11(+2.40%) |
Oct 29, 2018 | 47.52 | 47.75 | 45.48 | 46.41 | 6,184,236 | -0.31(-0.66%) |
Oct 26, 2018 | 47.11 | 47.33 | 45.65 | 46.71 | 5,264,700 | -1.07(-2.24%) |
Oct 25, 2018 | 47.31 | 48.25 | 46.48 | 47.78 | 5,259,114 | +1.00(+2.13%) |
Oct 24, 2018 | 49.01 | 50.62 | 46.50 | 46.79 | 13,026,846 | -2.65(-5.35%) |
Oct 23, 2018 | 48.94 | 49.90 | 47.73 | 49.43 | 8,828,895 | -0.34(-0.68%) |
Oct 22, 2018 | 48.57 | 49.86 | 48.21 | 49.77 | 7,104,807 | +1.30(+2.68%) |
Oct 19, 2018 | 49.30 | 49.69 | 48.39 | 48.47 | 13,120,500 | -0.63(-1.29%) |
Oct 18, 2018 | 49.56 | 49.91 | 48.50 | 49.11 | 5,532,765 | -0.44(-0.88%) |
Oct 17, 2018 | 48.80 | 49.62 | 48.26 | 49.54 | 4,090,668 | +0.54(+1.09%) |
Oct 16, 2018 | 47.78 | 49.07 | 47.45 | 49.01 | 5,436,207 | +1.74(+3.69%) |
Oct 15, 2018 | 47.55 | 47.67 | 46.80 | 47.26 | 6,027,411 | -0.53(-1.12%) |
Oct 12, 2018 | 47.38 | 48.33 | 47.04 | 47.80 | 6,355,800 | +1.21(+2.59%) |
Oct 11, 2018 | 46.67 | 48.00 | 46.31 | 46.59 | 6,856,323 | -0.16(-0.34%) |
Oct 10, 2018 | 49.29 | 49.30 | 46.70 | 46.75 | 7,758,339 | -2.56(-5.20%) |
Oct 09, 2018 | 49.12 | 49.94 | 48.77 | 49.31 | 6,312,360 | +0.26(+0.54%) |
Oct 08, 2018 | 50.53 | 50.60 | 48.76 | 49.05 | 7,759,614 | -1.51(-2.99%) |
Oct 05, 2018 | 50.97 | 51.49 | 49.71 | 50.56 | 5,927,400 | -0.41(-0.81%) |
Oct 04, 2018 | 51.67 | 51.88 | 50.58 | 50.98 | 6,264,084 | -0.94(-1.80%) |
Oct 03, 2018 | 54.18 | 54.25 | 51.62 | 51.91 | 10,749,465 | -2.12(-3.92%) |
Oct 02, 2018 | 54.41 | 54.67 | 53.02 | 54.03 | 8,121,216 | -2.91(-5.10%) |
Oct 01, 2018 | 58.25 | 58.33 | 56.70 | 56.94 | 6,272,370 | -1.09(-1.88%) |
Sep 28, 2018 | 57.62 | 58.33 | 57.39 | 58.03 | 5,826,600 | +0.65(+1.13%) |
Sep 27, 2018 | 57.00 | 57.51 | 56.83 | 57.39 | 4,980,753 | +0.59(+1.04%) |
Sep 26, 2018 | 56.16 | 57.05 | 55.77 | 56.80 | 5,603,208 | +0.68(+1.21%) |
Sep 25, 2018 | 54.05 | 56.21 | 53.24 | 56.12 | 8,626,722 | +0.96(+1.74%) |
Sep 24, 2018 | 53.33 | 55.32 | 53.09 | 55.16 | 10,980,318 | +3.93(+7.67%) |
Sep 21, 2018 | 50.46 | 51.42 | 50.40 | 51.23 | 5,935,200 | +0.74(+1.46%) |
Sep 20, 2018 | 49.67 | 50.99 | 49.59 | 50.49 | 4,877,763 | +0.92(+1.85%) |
Sep 19, 2018 | 48.78 | 49.64 | 48.71 | 49.57 | 3,661,548 | +0.92(+1.90%) |
Sep 18, 2018 | 48.67 | 48.99 | 48.50 | 48.65 | 2,526,987 | -0.11(-0.23%) |
Sep 17, 2018 | 49.36 | 49.39 | 48.66 | 48.76 | 2,763,621 | -0.57(-1.15%) |
Sep 14, 2018 | 48.98 | 49.39 | 48.51 | 49.33 | 3,798,000 | +0.70(+1.44%) |
Sep 13, 2018 | 48.57 | 49.14 | 48.39 | 48.63 | 2,127,207 | +0.32(+0.67%) |
Sep 12, 2018 | 47.95 | 48.38 | 47.74 | 48.31 | 2,325,132 | +0.33(+0.69%) |
Sep 11, 2018 | 47.42 | 48.15 | 47.33 | 47.97 | 4,142,655 | +0.52(+1.10%) |
Sep 10, 2018 | 47.34 | 47.55 | 47.08 | 47.45 | 2,168,121 | +0.34(+0.72%) |
Sep 07, 2018 | 46.81 | 47.52 | 46.69 | 47.11 | 3,427,200 | +0.26(+0.55%) |
Sep 06, 2018 | 46.60 | 47.02 | 46.36 | 46.85 | 2,622,069 | +0.25(+0.54%) |
Sep 05, 2018 | 47.24 | 47.44 | 46.42 | 46.60 | 3,808,527 | -0.87(-1.83%) |
Sep 04, 2018 | 48.15 | 48.21 | 47.04 | 47.47 | 5,265,036 | -0.61(-1.28%) |
Aug 31, 2018 | 48.08 | 48.08 | 48.08 | 0 | +0.15(+0.31%) | |
Aug 30, 2018 | 47.86 | 48.26 | 47.75 | 47.93 | 1,992,270 | -0.01(-0.02%) |
Aug 29, 2018 | 47.45 | 48.25 | 47.34 | 47.94 | 3,034,062 | +0.61(+1.30%) |
Aug 28, 2018 | 47.16 | 47.35 | 46.68 | 47.33 | 4,503,126 | +0.42(+0.90%) |
Aug 27, 2018 | 47.50 | 47.87 | 46.85 | 46.91 | 3,240,783 | -0.34(-0.71%) |
Aug 24, 2018 | 47.02 | 47.39 | 47.02 | 47.24 | 2,595,000 | +0.23(+0.50%) |
Aug 23, 2018 | 47.08 | 47.49 | 46.89 | 47.01 | 2,208,447 | -0.03(-0.06%) |
Aug 22, 2018 | 46.63 | 47.11 | 46.35 | 47.04 | 1,829,412 | +0.24(+0.51%) |
Aug 21, 2018 | 47.28 | 47.46 | 46.55 | 46.80 | 2,668,287 | -0.14(-0.29%) |
Aug 20, 2018 | 46.71 | 47.14 | 46.24 | 46.94 | 2,419,788 | +0.35(+0.74%) |
Aug 17, 2018 | 46.46 | 46.74 | 45.98 | 46.59 | 4,260,900 | +0.13(+0.27%) |
Aug 16, 2018 | 46.21 | 47.02 | 45.85 | 46.46 | 4,177,623 | +0.51(+1.10%) |
Aug 15, 2018 | 45.58 | 46.06 | 44.84 | 45.96 | 4,539,156 | +0.25(+0.54%) |
Aug 14, 2018 | 45.74 | 46.10 | 45.52 | 45.71 | 3,061,308 | +0.01(+0.01%) |
Aug 13, 2018 | 46.03 | 46.32 | 45.60 | 45.70 | 2,548,440 | -0.32(-0.69%) |
Aug 10, 2018 | 46.19 | 46.49 | 45.87 | 46.02 | 2,677,800 | -0.36(-0.78%) |
Aug 09, 2018 | 46.66 | 47.06 | 46.26 | 46.38 | 3,092,022 | -0.18(-0.39%) |
Aug 08, 2018 | 46.58 | 46.97 | 46.34 | 46.57 | 4,921,305 | -1.02(-2.14%) |
Aug 07, 2018 | 48.01 | 48.07 | 47.27 | 47.58 | 2,931,012 | -0.54(-1.13%) |
Aug 06, 2018 | 48.33 | 48.90 | 47.97 | 48.13 | 2,619,363 | -0.28(-0.57%) |
Aug 03, 2018 | 48.22 | 48.45 | 47.63 | 48.40 | 2,765,100 | +0.06(+0.12%) |
Aug 02, 2018 | 47.59 | 48.55 | 47.44 | 48.35 | 2,874,465 | +0.75(+1.58%) |
Aug 01, 2018 | 47.55 | 48.15 | 47.06 | 47.59 | 3,210,732 | +0.11(+0.23%) |
Jul 31, 2018 | 47.58 | 47.77 | 46.63 | 47.48 | 5,237,088 | +0.09(+0.19%) |
Jul 30, 2018 | 47.11 | 48.24 | 46.64 | 47.39 | 7,953,408 | +0.10(+0.22%) |
Jul 27, 2018 | 48.95 | 49.00 | 46.59 | 47.29 | 11,378,100 | -4.40(-8.51%) |
Jul 26, 2018 | 51.82 | 52.29 | 51.51 | 51.69 | 3,662,205 | -0.02(-0.04%) |
Jul 25, 2018 | 50.88 | 51.83 | 50.69 | 51.71 | 3,477,099 | +0.94(+1.84%) |
Jul 24, 2018 | 51.01 | 51.18 | 50.41 | 50.77 | 2,899,104 | -0.12(-0.24%) |
Jul 23, 2018 | 50.87 | 51.33 | 50.42 | 50.89 | 2,794,020 | +0.02(+0.04%) |
Jul 20, 2018 | 50.01 | 51.11 | 50.00 | 50.87 | 4,652,664 | +0.78(+1.56%) |
Jul 19, 2018 | 49.92 | 50.51 | 49.91 | 50.09 | 2,565,729 | +0.16(+0.31%) |
Jul 18, 2018 | 49.82 | 50.05 | 49.54 | 49.94 | 2,849,514 | +0.20(+0.41%) |
Jul 17, 2018 | 48.78 | 49.86 | 48.78 | 49.73 | 4,121,160 | +0.84(+1.72%) |
Jul 16, 2018 | 49.34 | 49.34 | 48.85 | 48.89 | 2,275,974 | -0.48(-0.98%) |
Jul 13, 2018 | 49.59 | 48.98 | 49.38 | 2,912,100 | +0.32(+0.65%) | |
Jul 12, 2018 | 48.59 | 49.18 | 48.46 | 49.06 | 3,070,737 | +0.84(+1.74%) |
Jul 11, 2018 | 48.52 | 48.53 | 47.97 | 48.22 | 5,668,563 | -0.80(-1.63%) |
Jul 10, 2018 | 49.05 | 49.33 | 48.80 | 49.02 | 1,858,905 | +0.02(+0.04%) |
Jul 09, 2018 | 49.23 | 49.49 | 48.72 | 49.00 | 3,556,911 | -0.18(-0.37%) |
Jul 06, 2018 | 48.81 | 49.26 | 48.58 | 49.18 | 2,191,530 | +0.36(+0.73%) |
Jul 05, 2018 | 48.87 | 48.93 | 48.36 | 48.82 | 2,792,616 | +0.31(+0.63%) |
Jul 03, 2018 | 48.51 | 48.51 | 48.51 | 0 | -0.21(-0.42%) | |
Jul 02, 2018 | 48.29 | 48.75 | 48.04 | 48.72 | 3,045,414 | +0.20(+0.41%) |
Jun 29, 2018 | 49.03 | 49.22 | 48.50 | 48.52 | 3,399,978 | -0.39(-0.79%) |
Jun 28, 2018 | 48.30 | 49.03 | 48.15 | 48.91 | 3,590,754 | +0.66(+1.36%) |
Jun 27, 2018 | 49.33 | 49.88 | 48.06 | 48.25 | 5,570,049 | -1.82(-3.64%) |
Jun 26, 2018 | 50.09 | 50.40 | 49.77 | 50.08 | 2,569,935 | +0.08(+0.16%) |
Jun 25, 2018 | 50.96 | 50.96 | 49.61 | 50.00 | 3,776,910 | -0.96(-1.88%) |
Jun 22, 2018 | 50.92 | 51.37 | 50.70 | 50.96 | 3,318,891 | +0.23(+0.45%) |
Jun 21, 2018 | 51.24 | 51.39 | 50.48 | 50.73 | 3,585,228 | -0.57(-1.12%) |
Jun 20, 2018 | 51.27 | 51.74 | 51.12 | 51.30 | 3,966,066 | +0.10(+0.20%) |
Jun 19, 2018 | 50.67 | 51.25 | 50.48 | 51.20 | 4,713,609 | +0.16(+0.32%) |
Jun 18, 2018 | 50.58 | 51.38 | 50.30 | 51.04 | 3,597,360 | +0.20(+0.39%) |
Jun 15, 2018 | 50.52 | 50.52 | 50.84 | 6,300,456 | +0.32(+0.63%) | |
Jun 14, 2018 | 50.82 | 51.17 | 50.06 | 50.52 | 4,915,995 | -0.14(-0.28%) |
Jun 13, 2018 | 50.00 | 51.22 | 49.87 | 50.66 | 5,678,157 | +1.15(+2.33%) |
Jun 12, 2018 | 49.00 | 49.72 | 48.91 | 49.51 | 4,944,291 | +0.75(+1.54%) |
Jun 11, 2018 | 47.70 | 48.98 | 47.53 | 48.76 | 4,550,139 | +1.15(+2.42%) |
Jun 08, 2018 | 47.12 | 47.79 | 47.12 | 47.61 | 3,016,920 | +0.27(+0.57%) |
Jun 07, 2018 | 47.46 | 47.59 | 46.79 | 47.34 | 3,832,554 | +0.01(+0.03%) |
Jun 06, 2018 | 47.32 | 47.32 | 3,924,936 | +0.04(+0.08%) | ||
Jun 05, 2018 | 47.69 | 47.73 | 47.01 | 47.29 | 2,943,447 | -0.31(-0.64%) |
Jun 04, 2018 | 47.31 | 47.92 | 46.91 | 47.59 | 3,676,512 | +0.29(+0.61%) |
Jun 01, 2018 | 46.06 | 47.41 | 45.71 | 47.30 | 4,598,106 | +1.53(+3.35%) |
May 31, 2018 | 46.04 | 46.47 | 45.66 | 45.77 | 4,003,026 | -0.05(-0.10%) |
May 30, 2018 | 45.45 | 46.28 | 45.43 | 45.82 | 2,479,500 | +0.51(+1.12%) |
May 29, 2018 | 45.13 | 45.36 | 44.79 | 45.31 | 2,774,970 | -0.01(-0.01%) |
May 25, 2018 | 45.32 | 45.32 | 45.32 | 0 | -0.54(-1.18%) | |
May 24, 2018 | 46.46 | 46.66 | 45.50 | 45.86 | 4,276,578 | -0.50(-1.07%) |
May 23, 2018 | 45.38 | 46.50 | 45.36 | 46.35 | 4,202,964 | +0.81(+1.78%) |
May 22, 2018 | 45.79 | 45.84 | 45.49 | 45.54 | 1,908,162 | -0.20(-0.44%) |
May 21, 2018 | 45.50 | 45.83 | 45.39 | 45.75 | 2,364,726 | +0.43(+0.95%) |
May 18, 2018 | 45.18 | 45.45 | 44.93 | 45.32 | 3,705,759 | +0.04(+0.09%) |
May 17, 2018 | 45.33 | 45.53 | 45.07 | 45.28 | 1,890,501 | -0.20(-0.43%) |
May 16, 2018 | 45.56 | 45.78 | 45.33 | 45.47 | 2,197,905 | -0.00(-0.01%) |
May 15, 2018 | 45.75 | 45.81 | 45.14 | 45.48 | 2,541,300 | -0.54(-1.18%) |
May 14, 2018 | 46.00 | 46.33 | 45.73 | 46.02 | 2,945,172 | -0.02(-0.04%) |
May 11, 2018 | 45.51 | 46.10 | 45.35 | 46.04 | 2,651,202 | +0.44(+0.97%) |
May 10, 2018 | 45.28 | 45.80 | 45.16 | 45.59 | 2,767,314 | +0.52(+1.15%) |
May 09, 2018 | 44.97 | 45.23 | 44.45 | 45.08 | 2,859,333 | +0.13(+0.30%) |
May 08, 2018 | 45.15 | 45.39 | 44.67 | 44.94 | 3,750,498 | -0.42(-0.93%) |
May 07, 2018 | 45.00 | 45.74 | 45.00 | 45.36 | 3,691,383 | +0.44(+0.98%) |
May 04, 2018 | 43.98 | 45.17 | 43.70 | 44.92 | 3,277,824 | +0.65(+1.47%) |
May 03, 2018 | 43.73 | 44.43 | 43.24 | 44.27 | 3,737,001 | +0.38(+0.87%) |
May 02, 2018 | 44.00 | 44.28 | 43.45 | 43.89 | 4,801,455 | -0.30(-0.69%) |