Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.45 | 63.10 | 62.24 | 63.04 | 7,757,340 | +0.58(+0.93%) |
Jan 30, 2019 | 62.44 | 62.74 | 61.58 | 62.47 | 4,387,027 | +0.54(+0.88%) |
Jan 29, 2019 | 62.28 | 62.34 | 61.58 | 61.92 | 3,845,030 | -0.36(-0.58%) |
Jan 28, 2019 | 62.20 | 62.37 | 61.50 | 62.28 | 4,065,035 | -0.23(-0.37%) |
Jan 25, 2019 | 61.36 | 62.56 | 61.27 | 62.52 | 6,420,064 | +1.54(+2.52%) |
Jan 24, 2019 | 60.93 | 61.23 | 60.30 | 60.98 | 4,697,673 | +0.25(+0.41%) |
Jan 23, 2019 | 61.18 | 61.71 | 59.87 | 60.73 | 5,148,687 | +0.03(+0.06%) |
Jan 22, 2019 | 60.78 | 61.35 | 60.16 | 60.70 | 6,674,090 | -0.35(-0.57%) |
Jan 18, 2019 | 60.43 | 61.21 | 60.31 | 61.04 | 5,192,095 | +1.13(+1.89%) |
Jan 17, 2019 | 58.30 | 60.16 | 58.01 | 59.91 | 4,784,724 | +1.31(+2.24%) |
Jan 16, 2019 | 58.78 | 59.27 | 58.38 | 58.60 | 5,668,314 | -0.31(-0.53%) |
Jan 15, 2019 | 59.38 | 59.38 | 58.55 | 58.91 | 4,365,493 | -0.54(-0.92%) |
Jan 14, 2019 | 59.72 | 60.32 | 59.27 | 59.45 | 5,147,550 | -0.66(-1.11%) |
Jan 11, 2019 | 58.99 | 60.49 | 58.78 | 60.12 | 5,819,569 | +1.14(+1.93%) |
Jan 10, 2019 | 58.68 | 59.01 | 57.46 | 58.98 | 16,101,331 | -1.73(-2.85%) |
Jan 09, 2019 | 59.92 | 61.30 | 59.40 | 60.70 | 6,974,726 | +0.59(+0.98%) |
Jan 08, 2019 | 60.61 | 60.87 | 58.99 | 60.12 | 7,795,615 | -0.06(-0.10%) |
Jan 07, 2019 | 57.70 | 60.35 | 57.70 | 60.18 | 8,705,031 | +2.81(+4.89%) |
Jan 04, 2019 | 57.21 | 57.76 | 56.52 | 57.37 | 5,587,870 | +0.78(+1.37%) |
Jan 03, 2019 | 57.11 | 57.54 | 56.49 | 56.59 | 5,153,867 | -0.79(-1.37%) |
Jan 02, 2019 | 56.19 | 57.73 | 55.93 | 57.38 | 5,265,166 | +0.30(+0.53%) |
Dec 31, 2018 | 56.42 | 57.15 | 56.33 | 57.08 | 4,838,236 | +0.98(+1.74%) |
Dec 28, 2018 | 56.29 | 56.90 | 55.64 | 56.10 | 4,855,373 | +0.22(+0.39%) |
Dec 27, 2018 | 55.59 | 56.04 | 53.68 | 55.88 | 6,567,057 | -0.35(-0.61%) |
Dec 26, 2018 | 53.89 | 56.33 | 53.54 | 56.23 | 7,124,589 | +3.07(+5.78%) |
Dec 24, 2018 | 52.43 | 54.16 | 51.95 | 53.16 | 4,195,476 | +0.36(+0.69%) |
Dec 21, 2018 | 53.35 | 54.85 | 52.52 | 52.79 | 10,218,608 | -0.49(-0.92%) |
Dec 20, 2018 | 54.11 | 54.69 | 52.46 | 53.29 | 9,375,806 | -0.98(-1.80%) |
Dec 19, 2018 | 56.86 | 56.96 | 53.95 | 54.26 | 7,762,728 | -2.14(-3.80%) |
Dec 18, 2018 | 55.89 | 56.81 | 55.76 | 56.40 | 8,190,751 | +0.86(+1.54%) |
Dec 17, 2018 | 57.60 | 57.61 | 55.06 | 55.55 | 9,924,300 | -2.46(-4.24%) |
Dec 14, 2018 | 57.17 | 58.66 | 57.02 | 58.01 | 7,494,147 | +0.42(+0.73%) |
Dec 13, 2018 | 58.23 | 59.30 | 56.96 | 57.59 | 6,762,041 | -0.96(-1.64%) |
Dec 12, 2018 | 58.60 | 59.00 | 58.08 | 58.54 | 6,312,151 | +0.87(+1.51%) |
Dec 11, 2018 | 59.37 | 59.43 | 57.06 | 57.67 | 6,663,119 | -1.33(-2.25%) |
Dec 10, 2018 | 58.52 | 59.18 | 57.49 | 59.00 | 6,659,090 | +0.44(+0.75%) |
Dec 07, 2018 | 59.74 | 60.34 | 58.15 | 58.56 | 6,335,537 | -1.49(-2.49%) |
Dec 06, 2018 | 59.33 | 60.11 | 58.16 | 60.06 | 7,299,850 | +0.20(+0.33%) |
Dec 04, 2018 | 62.23 | 62.60 | 59.16 | 59.86 | 11,303,575 | -2.62(-4.19%) |
Dec 03, 2018 | 62.55 | 62.73 | 61.15 | 62.47 | 8,130,442 | +1.19(+1.94%) |
Nov 30, 2018 | 61.27 | 61.90 | 60.74 | 61.28 | 8,221,666 | -0.18(-0.30%) |
Nov 29, 2018 | 61.71 | 61.78 | 60.25 | 61.46 | 7,722,125 | -0.61(-0.99%) |
Nov 28, 2018 | 61.65 | 62.09 | 60.30 | 62.08 | 9,080,254 | +0.43(+0.70%) |
Nov 27, 2018 | 59.67 | 61.93 | 59.31 | 61.65 | 15,504,766 | +1.84(+3.08%) |
Nov 26, 2018 | 58.79 | 59.88 | 58.79 | 59.81 | 11,420,688 | +1.64(+2.82%) |
Nov 23, 2018 | 59.75 | 59.91 | 58.04 | 58.16 | 6,545,119 | -1.65(-2.76%) |
Nov 21, 2018 | 59.81 | 59.81 | 59.81 | 0 | +0.20(+0.33%) | |
Nov 20, 2018 | 58.72 | 61.75 | 57.10 | 59.62 | 24,158,382 | -7.01(-10.52%) |
Nov 19, 2018 | 68.46 | 68.86 | 66.43 | 66.63 | 10,657,868 | -1.62(-2.37%) |
Nov 16, 2018 | 68.05 | 68.65 | 66.99 | 68.25 | 9,644,661 | -0.93(-1.34%) |
Nov 15, 2018 | 70.96 | 70.96 | 68.58 | 69.17 | 8,308,401 | -2.03(-2.85%) |
Nov 14, 2018 | 72.39 | 73.32 | 70.76 | 71.20 | 6,567,643 | -1.02(-1.41%) |
Nov 13, 2018 | 73.33 | 73.64 | 71.90 | 72.22 | 5,052,753 | -0.98(-1.35%) |
Nov 12, 2018 | 74.66 | 74.77 | 73.01 | 73.21 | 5,186,650 | -1.26(-1.69%) |
Nov 09, 2018 | 74.89 | 75.31 | 74.23 | 74.47 | 4,074,533 | -0.57(-0.75%) |
Nov 08, 2018 | 74.52 | 75.25 | 74.34 | 75.03 | 5,224,465 | +0.72(+0.97%) |
Nov 07, 2018 | 74.95 | 75.08 | 73.45 | 74.31 | 7,913,230 | +1.00(+1.37%) |
Nov 06, 2018 | 73.18 | 73.38 | 72.74 | 73.31 | 4,319,610 | +0.21(+0.28%) |
Nov 05, 2018 | 72.43 | 73.25 | 72.04 | 73.10 | 4,256,113 | +0.81(+1.11%) |
Nov 02, 2018 | 72.60 | 73.38 | 71.48 | 72.30 | 4,246,976 | +0.15(+0.21%) |
Nov 01, 2018 | 71.53 | 72.27 | 71.07 | 72.14 | 5,123,795 | +0.51(+0.72%) |
Oct 31, 2018 | 74.06 | 74.06 | 71.54 | 71.63 | 7,733,256 | -1.83(-2.49%) |
Oct 30, 2018 | 72.63 | 74.06 | 72.42 | 73.46 | 6,733,306 | +1.43(+1.99%) |
Oct 29, 2018 | 70.90 | 73.25 | 70.67 | 72.03 | 6,246,452 | +1.85(+2.64%) |
Oct 26, 2018 | 71.71 | 72.17 | 70.07 | 70.18 | 7,155,856 | -1.62(-2.25%) |
Oct 25, 2018 | 71.24 | 72.44 | 70.79 | 71.80 | 6,140,320 | +1.34(+1.90%) |
Oct 24, 2018 | 70.74 | 72.20 | 70.33 | 70.47 | 5,895,958 | -0.34(-0.48%) |
Oct 23, 2018 | 69.62 | 71.05 | 69.44 | 70.81 | 5,274,080 | -0.48(-0.67%) |
Oct 22, 2018 | 70.66 | 71.76 | 70.66 | 71.29 | 3,991,456 | +1.04(+1.48%) |
Oct 19, 2018 | 71.72 | 71.75 | 70.17 | 70.25 | 6,379,687 | -1.15(-1.61%) |
Oct 18, 2018 | 71.60 | 72.44 | 70.23 | 71.40 | 4,953,378 | -0.91(-1.26%) |
Oct 17, 2018 | 73.28 | 73.62 | 71.55 | 72.31 | 4,892,773 | -1.19(-1.62%) |
Oct 16, 2018 | 72.92 | 73.72 | 72.42 | 73.50 | 3,142,597 | +1.04(+1.43%) |
Oct 15, 2018 | 72.43 | 73.07 | 72.22 | 72.46 | 3,906,020 | -0.01(-0.01%) |
Oct 12, 2018 | 72.02 | 73.45 | 71.75 | 72.47 | 5,988,334 | +1.55(+2.19%) |
Oct 11, 2018 | 73.16 | 73.77 | 70.83 | 70.92 | 5,944,340 | -2.06(-2.82%) |
Oct 10, 2018 | 73.38 | 74.35 | 72.86 | 72.98 | 5,781,897 | -0.39(-0.54%) |
Oct 09, 2018 | 73.22 | 74.35 | 73.22 | 73.37 | 3,888,916 | +0.22(+0.30%) |
Oct 08, 2018 | 72.28 | 73.28 | 72.09 | 73.15 | 4,357,192 | +0.75(+1.04%) |
Oct 05, 2018 | 72.68 | 73.00 | 71.78 | 72.39 | 5,925,405 | -0.27(-0.38%) |
Oct 04, 2018 | 73.52 | 74.11 | 72.31 | 72.67 | 6,390,171 | -0.97(-1.31%) |
Oct 03, 2018 | 74.29 | 74.30 | 73.36 | 73.63 | 4,986,086 | -0.56(-0.75%) |
Oct 02, 2018 | 75.68 | 76.56 | 74.02 | 74.19 | 4,972,296 | -1.58(-2.09%) |
Oct 01, 2018 | 75.66 | 76.05 | 75.55 | 75.78 | 3,683,292 | +0.22(+0.29%) |
Sep 28, 2018 | 75.08 | 75.62 | 74.93 | 75.55 | 4,581,354 | +0.60(+0.80%) |
Sep 27, 2018 | 75.24 | 75.58 | 74.84 | 74.95 | 3,591,070 | -0.33(-0.43%) |
Sep 26, 2018 | 74.90 | 75.69 | 74.74 | 75.28 | 4,529,978 | +0.50(+0.66%) |
Sep 25, 2018 | 74.88 | 75.36 | 74.40 | 74.78 | 3,443,755 | +0.06(+0.08%) |
Sep 24, 2018 | 74.70 | 75.83 | 74.55 | 74.72 | 4,057,931 | -0.06(-0.08%) |
Sep 21, 2018 | 74.97 | 75.93 | 74.57 | 74.78 | 7,831,033 | -0.06(-0.08%) |
Sep 20, 2018 | 74.83 | 75.06 | 74.28 | 74.84 | 3,785,206 | +0.19(+0.25%) |
Sep 19, 2018 | 75.10 | 75.32 | 73.98 | 74.65 | 3,757,622 | -0.45(-0.59%) |
Sep 18, 2018 | 74.48 | 75.35 | 74.22 | 75.10 | 5,854,149 | +0.34(+0.46%) |
Sep 17, 2018 | 75.53 | 75.55 | 74.64 | 74.76 | 3,335,324 | -0.57(-0.75%) |
Sep 14, 2018 | 75.48 | 75.82 | 74.98 | 75.32 | 4,008,451 | -0.12(-0.16%) |
Sep 13, 2018 | 75.91 | 76.18 | 75.33 | 75.44 | 4,376,125 | -0.49(-0.64%) |
Sep 12, 2018 | 76.18 | 76.40 | 75.60 | 75.93 | 3,409,694 | -0.13(-0.17%) |
Sep 11, 2018 | 76.56 | 76.94 | 75.99 | 76.06 | 3,584,558 | -0.39(-0.52%) |
Sep 10, 2018 | 76.57 | 77.42 | 76.16 | 76.45 | 4,852,171 | +0.45(+0.59%) |
Sep 07, 2018 | 76.21 | 77.08 | 75.55 | 76.01 | 5,387,995 | -0.12(-0.16%) |
Sep 06, 2018 | 76.40 | 77.25 | 76.06 | 76.13 | 5,259,519 | +0.24(+0.32%) |
Sep 05, 2018 | 76.17 | 76.59 | 75.50 | 75.89 | 8,305,676 | -0.30(-0.39%) |
Sep 04, 2018 | 74.87 | 76.21 | 74.87 | 76.19 | 4,159,520 | +1.24(+1.66%) |
Aug 31, 2018 | 74.95 | 74.95 | 74.95 | 0 | +0.16(+0.22%) | |
Aug 30, 2018 | 74.53 | 75.14 | 74.32 | 74.78 | 3,433,049 | -0.27(-0.37%) |
Aug 29, 2018 | 74.45 | 75.16 | 73.84 | 75.06 | 3,861,397 | +0.80(+1.07%) |
Aug 28, 2018 | 74.48 | 75.06 | 74.05 | 74.26 | 4,616,388 | +0.09(+0.12%) |
Aug 27, 2018 | 74.84 | 75.02 | 73.85 | 74.17 | 4,600,329 | -0.61(-0.81%) |
Aug 24, 2018 | 74.04 | 75.14 | 73.78 | 74.78 | 5,260,034 | +0.51(+0.69%) |
Aug 23, 2018 | 73.87 | 74.68 | 73.53 | 74.27 | 8,650,666 | +0.66(+0.90%) |
Aug 22, 2018 | 75.42 | 76.14 | 72.36 | 73.61 | 22,917,728 | +2.29(+3.21%) |
Aug 21, 2018 | 71.42 | 71.71 | 70.61 | 71.32 | 9,361,975 | -0.04(-0.06%) |
Aug 20, 2018 | 71.26 | 71.49 | 70.69 | 71.36 | 6,653,191 | +0.24(+0.34%) |
Aug 17, 2018 | 70.62 | 72.07 | 70.53 | 71.12 | 8,676,786 | +0.83(+1.18%) |
Aug 16, 2018 | 70.31 | 70.59 | 69.47 | 70.29 | 7,710,310 | +1.18(+1.71%) |
Aug 15, 2018 | 70.24 | 70.33 | 67.98 | 69.11 | 7,228,992 | -1.70(-2.41%) |
Aug 14, 2018 | 70.32 | 71.00 | 70.24 | 70.82 | 5,464,407 | +1.08(+1.55%) |
Aug 13, 2018 | 70.53 | 70.70 | 69.39 | 69.74 | 4,584,506 | -0.55(-0.79%) |
Aug 10, 2018 | 69.94 | 70.68 | 69.88 | 70.29 | 2,757,240 | +0.08(+0.11%) |
Aug 09, 2018 | 70.12 | 70.59 | 69.88 | 70.21 | 3,559,746 | +0.20(+0.28%) |
Aug 08, 2018 | 69.89 | 70.12 | 69.41 | 70.02 | 3,146,666 | +0.13(+0.18%) |
Aug 07, 2018 | 69.65 | 70.37 | 69.52 | 69.89 | 3,424,631 | +0.54(+0.77%) |
Aug 06, 2018 | 69.00 | 69.50 | 68.90 | 69.36 | 2,903,207 | +0.14(+0.20%) |
Aug 03, 2018 | 68.87 | 69.64 | 68.85 | 69.22 | 3,697,893 | +0.59(+0.85%) |
Aug 02, 2018 | 67.08 | 68.79 | 66.98 | 68.63 | 4,918,681 | +1.54(+2.29%) |
Aug 01, 2018 | 68.50 | 68.76 | 66.58 | 67.09 | 4,947,808 | -1.47(-2.14%) |
Jul 31, 2018 | 68.85 | 69.08 | 68.44 | 68.56 | 4,659,115 | -0.45(-0.65%) |
Jul 30, 2018 | 68.15 | 69.08 | 68.15 | 69.02 | 4,449,987 | +0.92(+1.35%) |
Jul 27, 2018 | 68.37 | 68.84 | 67.70 | 68.10 | 3,956,179 | +0.23(+0.34%) |
Jul 26, 2018 | 67.95 | 69.08 | 67.60 | 67.87 | 5,188,767 | -0.11(-0.16%) |
Jul 25, 2018 | 67.65 | 68.14 | 67.27 | 67.98 | 4,303,140 | +0.54(+0.79%) |
Jul 24, 2018 | 67.09 | 68.04 | 67.01 | 67.44 | 6,477,019 | +0.57(+0.85%) |
Jul 23, 2018 | 66.24 | 67.08 | 66.19 | 66.87 | 4,019,493 | +0.79(+1.20%) |
Jul 20, 2018 | 66.53 | 66.83 | 65.97 | 66.08 | 3,475,650 | -0.59(-0.89%) |
Jul 19, 2018 | 65.51 | 67.00 | 65.47 | 66.68 | 6,095,458 | +1.37(+2.10%) |
Jul 18, 2018 | 65.79 | 66.13 | 65.11 | 65.31 | 4,896,273 | -0.36(-0.54%) |
Jul 17, 2018 | 65.46 | 66.45 | 65.32 | 65.67 | 3,740,883 | +0.05(+0.08%) |
Jul 16, 2018 | 65.86 | 66.05 | 64.75 | 65.62 | 4,007,378 | -0.43(-0.66%) |
Jul 13, 2018 | 65.40 | 66.60 | 65.40 | 66.05 | 3,481,837 | +1.04(+1.59%) |
Jul 12, 2018 | 66.44 | 66.44 | 64.57 | 65.01 | 4,086,217 | -0.92(-1.39%) |
Jul 11, 2018 | 66.19 | 66.47 | 65.40 | 65.93 | 3,530,776 | -0.61(-0.92%) |
Jul 10, 2018 | 66.31 | 66.70 | 66.07 | 66.54 | 4,507,021 | +0.46(+0.69%) |
Jul 09, 2018 | 65.56 | 66.51 | 65.52 | 66.08 | 3,996,293 | +0.82(+1.26%) |
Jul 06, 2018 | 64.76 | 65.54 | 64.12 | 65.26 | 2,838,862 | +0.20(+0.31%) |
Jul 05, 2018 | 65.21 | 65.34 | 64.24 | 65.05 | 3,261,903 | -0.07(-0.10%) |
Jul 03, 2018 | 65.12 | 65.12 | 65.12 | 0 | +0.73(+1.14%) | |
Jul 02, 2018 | 64.38 | 64.72 | 63.55 | 64.39 | 4,140,612 | -0.30(-0.46%) |
Jun 29, 2018 | 65.41 | 64.62 | 64.69 | 4,046,007 | +0.44(+0.69%) | |
Jun 28, 2018 | 65.22 | 65.53 | 63.73 | 64.25 | 5,495,950 | -1.08(-1.65%) |
Jun 27, 2018 | 64.89 | 66.71 | 64.89 | 65.33 | 5,092,867 | +0.46(+0.71%) |
Jun 26, 2018 | 65.14 | 65.51 | 64.79 | 64.87 | 4,207,778 | -0.43(-0.66%) |
Jun 25, 2018 | 64.69 | 65.56 | 64.66 | 65.30 | 7,285,456 | +0.68(+1.05%) |
Jun 22, 2018 | 65.21 | 65.33 | 64.23 | 64.62 | 3,951,122 | -0.09(-0.13%) |
Jun 21, 2018 | 64.07 | 65.63 | 63.94 | 64.71 | 5,013,866 | +0.64(+0.99%) |
Jun 20, 2018 | 65.57 | 65.64 | 63.31 | 64.07 | 6,057,200 | -1.00(-1.54%) |
Jun 19, 2018 | 65.12 | 65.40 | 64.52 | 65.07 | 4,620,586 | -0.47(-0.71%) |
Jun 18, 2018 | 64.87 | 66.22 | 64.75 | 65.54 | 3,930,291 | -0.11(-0.17%) |
Jun 15, 2018 | 65.62 | 64.88 | 65.65 | 7,978,045 | +0.03(+0.04%) | |
Jun 14, 2018 | 66.48 | 66.98 | 65.45 | 65.62 | 4,997,152 | -0.68(-1.03%) |
Jun 13, 2018 | 67.50 | 67.57 | 66.29 | 66.30 | 4,121,574 | -0.89(-1.33%) |
Jun 12, 2018 | 67.54 | 67.64 | 66.59 | 67.20 | 5,003,126 | +0.01(+0.01%) |
Jun 11, 2018 | 66.52 | 67.44 | 66.19 | 67.19 | 5,049,583 | +0.88(+1.33%) |
Jun 08, 2018 | 66.45 | 67.09 | 66.17 | 66.30 | 5,666,002 | -0.28(-0.42%) |
Jun 07, 2018 | 66.88 | 67.44 | 66.35 | 66.58 | 6,669,563 | +0.38(+0.58%) |
Jun 06, 2018 | 66.20 | 5,173,540 | -0.51(-0.76%) | |||
Jun 05, 2018 | 64.86 | 67.00 | 64.39 | 66.71 | 10,383,791 | +1.83(+2.82%) |
Jun 04, 2018 | 62.25 | 65.28 | 62.24 | 64.88 | 8,965,246 | +3.02(+4.88%) |
Jun 01, 2018 | 61.98 | 62.58 | 61.68 | 61.87 | 4,727,134 | -0.08(-0.12%) |
May 31, 2018 | 62.17 | 62.55 | 61.50 | 61.94 | 7,550,711 | -0.49(-0.79%) |
May 30, 2018 | 61.19 | 62.93 | 60.86 | 62.44 | 9,004,342 | +1.50(+2.47%) |
May 29, 2018 | 60.34 | 60.98 | 60.08 | 60.93 | 7,896,624 | +0.42(+0.69%) |
May 25, 2018 | 60.52 | 60.52 | 60.52 | 0 | +0.23(+0.38%) | |
May 24, 2018 | 60.55 | 60.79 | 59.56 | 60.29 | 9,703,237 | -0.20(-0.32%) |
May 23, 2018 | 60.74 | 62.00 | 60.22 | 60.48 | 20,407,808 | -3.65(-5.70%) |
May 22, 2018 | 65.44 | 65.97 | 63.90 | 64.14 | 8,882,458 | -1.19(-1.82%) |
May 21, 2018 | 65.12 | 65.60 | 64.84 | 65.33 | 5,970,476 | +0.79(+1.22%) |
May 18, 2018 | 64.75 | 65.05 | 64.25 | 64.54 | 5,080,570 | +0.09(+0.15%) |
May 17, 2018 | 63.89 | 64.91 | 63.82 | 64.44 | 6,443,588 | +0.51(+0.80%) |
May 16, 2018 | 62.87 | 64.32 | 62.84 | 63.93 | 10,115,135 | +1.83(+2.94%) |
May 15, 2018 | 61.47 | 62.42 | 61.37 | 62.11 | 5,883,497 | +0.68(+1.11%) |
May 14, 2018 | 59.52 | 61.62 | 59.48 | 61.43 | 8,678,621 | +2.23(+3.77%) |
May 11, 2018 | 58.93 | 59.26 | 58.39 | 59.19 | 3,598,548 | +0.01(+0.01%) |
May 10, 2018 | 58.77 | 59.40 | 58.28 | 59.18 | 4,241,870 | +0.26(+0.44%) |
May 09, 2018 | 57.87 | 59.08 | 57.58 | 58.92 | 4,893,074 | +0.43(+0.73%) |
May 08, 2018 | 58.40 | 58.99 | 58.17 | 58.49 | 4,571,900 | +0.08(+0.13%) |
May 07, 2018 | 59.76 | 59.77 | 58.06 | 58.42 | 7,043,593 | -1.45(-2.42%) |
May 04, 2018 | 59.53 | 60.15 | 58.92 | 59.87 | 3,096,929 | -0.08(-0.14%) |
May 03, 2018 | 60.19 | 60.36 | 59.46 | 59.95 | 3,818,216 | -0.25(-0.42%) |
May 02, 2018 | 59.50 | 60.26 | 58.51 | 60.20 | 5,463,230 | +0.32(+0.53%) |
May 01, 2018 | 60.56 | 60.92 | 59.88 | 59.88 | 6,669,240 | -1.29(-2.11%) |
Apr 30, 2018 | 61.34 | 62.09 | 61.08 | 61.17 | 5,706,348 | -0.21(-0.34%) |
Apr 27, 2018 | 60.25 | 61.58 | 60.15 | 61.38 | 4,405,082 | +0.82(+1.35%) |
Apr 26, 2018 | 60.09 | 60.79 | 59.90 | 60.57 | 3,694,182 | +0.62(+1.04%) |
Apr 25, 2018 | 59.19 | 60.39 | 58.90 | 59.94 | 3,074,776 | +0.51(+0.86%) |
Apr 24, 2018 | 59.80 | 60.63 | 59.15 | 59.43 | 4,681,634 | -0.35(-0.59%) |
Apr 23, 2018 | 59.61 | 59.89 | 58.78 | 59.78 | 3,970,889 | +0.53(+0.90%) |
Apr 20, 2018 | 59.93 | 60.36 | 59.08 | 59.25 | 4,877,732 | -0.56(-0.93%) |
Apr 19, 2018 | 60.93 | 60.93 | 59.13 | 59.81 | 6,900,398 | -1.31(-2.14%) |
Apr 18, 2018 | 61.28 | 61.90 | 61.02 | 61.11 | 3,810,931 | +0.07(+0.11%) |
Apr 17, 2018 | 61.35 | 61.46 | 61.00 | 61.05 | 3,639,331 | +0.38(+0.63%) |
Apr 16, 2018 | 60.62 | 61.03 | 60.22 | 60.67 | 5,741,180 | +0.40(+0.67%) |
Apr 13, 2018 | 61.33 | 61.33 | 59.94 | 60.26 | 4,538,796 | -0.77(-1.26%) |
Apr 12, 2018 | 61.62 | 62.01 | 60.76 | 61.03 | 3,584,374 | -0.33(-0.54%) |
Apr 11, 2018 | 61.07 | 61.94 | 60.79 | 61.36 | 4,205,005 | +0.03(+0.04%) |
Apr 10, 2018 | 61.39 | 61.52 | 60.52 | 61.33 | 5,523,893 | +1.10(+1.83%) |
Apr 09, 2018 | 61.05 | 61.27 | 60.17 | 60.23 | 3,670,792 | -0.68(-1.12%) |
Apr 06, 2018 | 60.47 | 61.86 | 60.26 | 60.91 | 7,548,138 | -0.13(-0.21%) |
Apr 05, 2018 | 60.63 | 61.16 | 59.61 | 61.04 | 5,364,903 | +0.49(+0.81%) |
Apr 04, 2018 | 58.04 | 60.61 | 58.01 | 60.55 | 6,170,298 | +1.96(+3.35%) |
Apr 03, 2018 | 58.47 | 58.93 | 58.15 | 58.59 | 4,134,639 | +0.46(+0.80%) |
Apr 02, 2018 | 58.17 | 58.46 | 56.83 | 58.12 | 7,004,720 | -0.38(-0.65%) |
Mar 29, 2018 | 58.50 | 58.50 | 58.50 | 0 | +0.21(+0.36%) | |
Mar 28, 2018 | 57.92 | 60.47 | 57.92 | 58.29 | 9,556,487 | +0.56(+0.98%) |
Mar 27, 2018 | 59.65 | 59.74 | 57.49 | 57.73 | 8,184,448 | -1.49(-2.52%) |
Mar 26, 2018 | 57.86 | 59.51 | 57.84 | 59.22 | 5,808,080 | +2.02(+3.54%) |
Mar 23, 2018 | 58.75 | 59.16 | 57.11 | 57.20 | 6,243,707 | -0.85(-1.47%) |
Mar 22, 2018 | 58.86 | 59.39 | 57.98 | 58.05 | 7,847,932 | -1.05(-1.78%) |
Mar 21, 2018 | 59.98 | 60.25 | 59.10 | 59.10 | 4,501,025 | -1.20(-1.98%) |
Mar 20, 2018 | 59.49 | 60.47 | 59.41 | 60.30 | 5,951,630 | +1.03(+1.73%) |
Mar 19, 2018 | 59.76 | 60.09 | 59.08 | 59.27 | 3,815,364 | -0.55(-0.92%) |
Mar 16, 2018 | 59.45 | 60.19 | 59.33 | 59.82 | 8,659,997 | +0.30(+0.51%) |
Mar 15, 2018 | 60.06 | 60.25 | 59.22 | 59.51 | 7,748,090 | -0.02(-0.03%) |
Mar 14, 2018 | 60.43 | 59.30 | 59.53 | 5,558,520 | -0.44(-0.73%) | |
Mar 13, 2018 | 59.83 | 60.75 | 59.72 | 59.97 | 5,323,427 | +0.42(+0.71%) |
Mar 12, 2018 | 59.02 | 59.82 | 58.82 | 59.55 | 4,349,760 | +0.15(+0.26%) |
Mar 09, 2018 | 59.30 | 59.67 | 58.42 | 59.40 | 8,085,649 | +0.62(+1.06%) |
Mar 08, 2018 | 60.19 | 60.31 | 58.27 | 58.77 | 10,355,427 | -1.42(-2.35%) |
Mar 07, 2018 | 60.79 | 60.19 | 9,115,449 | -0.30(-0.50%) | ||
Mar 06, 2018 | 62.56 | 62.89 | 58.93 | 60.49 | 23,721,306 | -2.82(-4.46%) |
Mar 05, 2018 | 63.00 | 63.83 | 62.31 | 63.31 | 9,059,359 | -0.01(-0.01%) |
Mar 02, 2018 | 62.04 | 63.60 | 61.76 | 63.32 | 5,882,022 | +0.86(+1.38%) |
Mar 01, 2018 | 63.63 | 63.66 | 61.51 | 62.46 | 8,407,492 | -1.08(-1.70%) |
Feb 28, 2018 | 64.09 | 64.61 | 63.54 | 63.54 | 6,551,427 | -0.13(-0.21%) |
Feb 27, 2018 | 65.50 | 66.09 | 63.42 | 63.68 | 7,398,165 | -1.12(-1.73%) |
Feb 26, 2018 | 64.25 | 64.87 | 63.35 | 64.80 | 6,858,736 | +1.26(+1.98%) |
Feb 23, 2018 | 63.63 | 64.29 | 62.60 | 63.54 | 6,498,363 | +0.32(+0.51%) |
Feb 22, 2018 | 63.22 | 8,237,739 | +1.74(+2.84%) | |||
Feb 21, 2018 | 61.70 | 62.86 | 61.44 | 61.48 | 10,259,859 | +0.08(+0.14%) |
Feb 20, 2018 | 61.38 | 62.22 | 60.41 | 61.39 | 8,409,601 | -1.87(-2.96%) |
Feb 16, 2018 | 63.26 | 63.26 | 63.26 | 0 | -0.28(-0.45%) | |
Feb 15, 2018 | 63.69 | 62.90 | 63.55 | 4,100,651 | +0.58(+0.92%) | |
Feb 14, 2018 | 62.08 | 64.03 | 61.89 | 62.97 | 8,841,055 | +1.23(+1.99%) |
Feb 13, 2018 | 60.05 | 61.80 | 59.90 | 61.74 | 5,282,165 | +1.67(+2.78%) |
Feb 12, 2018 | 61.12 | 61.20 | 59.79 | 60.07 | 5,533,404 | -0.48(-0.79%) |
Feb 09, 2018 | 60.01 | 60.98 | 57.59 | 60.55 | 9,253,507 | +1.12(+1.88%) |
Feb 08, 2018 | 61.43 | 61.75 | 59.39 | 59.43 | 6,824,268 | -1.79(-2.92%) |
Feb 07, 2018 | 60.61 | 61.95 | 60.45 | 61.22 | 7,801,869 | +0.45(+0.74%) |
Feb 06, 2018 | 58.12 | 61.06 | 57.17 | 60.76 | 9,628,699 | +0.77(+1.29%) |
Feb 05, 2018 | 60.55 | 61.98 | 59.44 | 59.99 | 7,740,059 | -0.97(-1.60%) |
Feb 02, 2018 | 62.08 | 62.25 | 60.77 | 60.96 | 8,146,191 | -1.69(-2.69%) |