Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.00 | 61.17 | 61.00 | 61.04 | 492,600 | -0.09(-0.15%) |
Dec 28, 2018 | 61.24 | 61.29 | 61.07 | 61.13 | 468,700 | +0.04(+0.07%) |
Dec 27, 2018 | 61.22 | 61.25 | 61.07 | 61.09 | 413,470 | -0.01(-0.02%) |
Dec 26, 2018 | 61.18 | 61.28 | 61.09 | 61.10 | 632,172 | -0.10(-0.16%) |
Dec 24, 2018 | 61.25 | 61.26 | 61.15 | 61.20 | 394,376 | -0.01(-0.02%) |
Dec 21, 2018 | 61.12 | 61.21 | 61.05 | 61.21 | 692,669 | +0.14(+0.23%) |
Dec 20, 2018 | 61.11 | 61.21 | 61.02 | 61.07 | 436,110 | -0.04(-0.07%) |
Dec 19, 2018 | 60.91 | 61.14 | 60.91 | 61.11 | 496,384 | +0.15(+0.25%) |
Dec 18, 2018 | 60.84 | 60.97 | 60.79 | 60.97 | 530,284 | +0.15(+0.25%) |
Dec 17, 2018 | 60.79 | 60.85 | 60.75 | 60.82 | 379,604 | +0.08(+0.13%) |
Dec 14, 2018 | 60.73 | 60.86 | 60.72 | 60.74 | 394,075 | -0.06(-0.10%) |
Dec 13, 2018 | 60.79 | 60.84 | 60.70 | 60.80 | 365,340 | -0.01(-0.02%) |
Dec 12, 2018 | 60.74 | 60.82 | 60.67 | 60.81 | 304,188 | +0.00(+0.00%) |
Dec 11, 2018 | 60.80 | 60.94 | 60.75 | 60.81 | 527,142 | -0.13(-0.21%) |
Dec 10, 2018 | 60.67 | 60.96 | 60.67 | 60.94 | 1,164,097 | +0.17(+0.28%) |
Dec 07, 2018 | 60.58 | 60.78 | 60.58 | 60.77 | 649,396 | +0.07(+0.11%) |
Dec 06, 2018 | 60.68 | 60.88 | 60.61 | 60.70 | 942,098 | +0.06(+0.10%) |
Dec 04, 2018 | 60.56 | 60.66 | 60.48 | 60.64 | 447,489 | +0.16(+0.26%) |
Dec 03, 2018 | 60.41 | 60.48 | 60.32 | 60.48 | 364,978 | +0.08(+0.14%) |
Nov 30, 2018 | 60.30 | 60.44 | 60.26 | 60.39 | 408,464 | +0.08(+0.13%) |
Nov 29, 2018 | 60.29 | 60.40 | 60.23 | 60.31 | 487,013 | +0.08(+0.13%) |
Nov 28, 2018 | 60.13 | 60.25 | 60.12 | 60.23 | 476,026 | +0.11(+0.18%) |
Nov 27, 2018 | 60.16 | 60.22 | 60.10 | 60.13 | 554,544 | +0.00(+0.00%) |
Nov 26, 2018 | 60.17 | 60.18 | 60.08 | 60.13 | 351,928 | -0.05(-0.08%) |
Nov 23, 2018 | 60.08 | 60.19 | 60.08 | 60.18 | 191,537 | +0.12(+0.20%) |
Nov 21, 2018 | 60.06 | 60.06 | 60.06 | 0 | +0.12(+0.20%) | |
Nov 20, 2018 | 59.95 | 60.05 | 59.93 | 59.94 | 441,627 | -0.11(-0.18%) |
Nov 19, 2018 | 59.92 | 60.07 | 59.90 | 60.05 | 359,019 | +0.10(+0.17%) |
Nov 16, 2018 | 59.90 | 59.97 | 59.89 | 59.95 | 318,288 | +0.00(+0.00%) |
Nov 15, 2018 | 60.03 | 60.10 | 59.89 | 59.95 | 350,087 | -0.04(-0.07%) |
Nov 14, 2018 | 59.98 | 60.01 | 59.84 | 59.99 | 257,805 | -0.15(-0.25%) |
Nov 13, 2018 | 60.11 | 60.19 | 60.11 | 60.14 | 219,303 | -0.02(-0.03%) |
Nov 12, 2018 | 60.00 | 60.19 | 60.00 | 60.16 | 217,771 | +0.13(+0.22%) |
Nov 09, 2018 | 60.02 | 60.10 | 59.96 | 60.03 | 416,122 | +0.20(+0.33%) |
Nov 08, 2018 | 60.00 | 60.10 | 59.82 | 59.83 | 268,163 | -0.15(-0.25%) |
Nov 07, 2018 | 60.07 | 60.14 | 59.95 | 59.98 | 372,141 | +0.11(+0.18%) |
Nov 06, 2018 | 60.04 | 60.04 | 59.87 | 59.87 | 506,990 | -0.17(-0.28%) |
Nov 05, 2018 | 59.94 | 60.04 | 59.94 | 60.04 | 481,754 | +0.00(+0.00%) |
Nov 02, 2018 | 60.16 | 60.28 | 59.86 | 60.04 | 693,100 | -0.14(-0.23%) |
Nov 01, 2018 | 60.19 | 60.34 | 60.14 | 60.18 | 486,838 | -0.16(-0.27%) |
Oct 31, 2018 | 60.40 | 60.40 | 60.25 | 60.34 | 400,796 | -0.11(-0.18%) |
Oct 30, 2018 | 60.40 | 60.47 | 60.36 | 60.45 | 365,126 | +0.02(+0.03%) |
Oct 29, 2018 | 60.33 | 60.48 | 60.30 | 60.43 | 1,230,339 | +0.03(+0.05%) |
Oct 26, 2018 | 60.40 | 60.47 | 60.36 | 60.40 | 150,528 | +0.10(+0.16%) |
Oct 25, 2018 | 60.40 | 60.40 | 60.30 | 60.30 | 421,604 | -0.08(-0.13%) |
Oct 24, 2018 | 60.32 | 60.38 | 60.30 | 60.38 | 219,257 | +0.10(+0.16%) |
Oct 23, 2018 | 60.28 | 60.38 | 60.22 | 60.28 | 312,170 | +0.04(+0.07%) |
Oct 22, 2018 | 60.24 | 60.24 | 60.15 | 60.24 | 401,348 | +0.10(+0.16%) |
Oct 19, 2018 | 60.18 | 60.20 | 60.10 | 60.14 | 290,384 | +0.02(+0.03%) |
Oct 18, 2018 | 60.20 | 60.24 | 60.05 | 60.12 | 270,509 | -0.14(-0.23%) |
Oct 17, 2018 | 60.20 | 60.30 | 60.14 | 60.26 | 346,021 | +0.08(+0.13%) |
Oct 16, 2018 | 60.22 | 60.23 | 60.14 | 60.18 | 241,234 | +0.04(+0.07%) |
Oct 15, 2018 | 60.18 | 60.30 | 60.06 | 60.14 | 323,097 | +0.10(+0.16%) |
Oct 12, 2018 | 60.14 | 60.18 | 60.04 | 60.04 | 254,320 | -0.04(-0.07%) |
Oct 11, 2018 | 59.94 | 60.34 | 59.94 | 60.08 | 997,806 | +0.14(+0.23%) |
Oct 10, 2018 | 60.42 | 60.46 | 59.83 | 59.94 | 1,831,033 | -0.57(-0.95%) |
Oct 09, 2018 | 60.68 | 60.70 | 60.50 | 60.52 | 245,783 | -0.12(-0.20%) |
Oct 08, 2018 | 60.56 | 60.70 | 60.56 | 60.64 | 197,631 | -0.02(-0.03%) |
Oct 05, 2018 | 60.62 | 60.81 | 60.58 | 60.66 | 1,052,534 | -0.24(-0.39%) |
Oct 04, 2018 | 60.83 | 60.97 | 60.76 | 60.89 | 1,419,997 | -0.14(-0.23%) |
Oct 03, 2018 | 61.19 | 61.23 | 61.01 | 61.03 | 440,661 | -0.16(-0.26%) |
Oct 02, 2018 | 61.29 | 61.29 | 61.13 | 61.19 | 892,059 | +0.08(+0.13%) |
Oct 01, 2018 | 61.43 | 61.43 | 61.07 | 61.11 | 1,833,307 | -0.22(-0.36%) |
Sep 28, 2018 | 61.35 | 61.39 | 61.27 | 61.33 | 444,700 | +0.06(+0.10%) |
Sep 27, 2018 | 61.25 | 61.35 | 61.21 | 61.27 | 115,028 | -0.04(-0.06%) |
Sep 26, 2018 | 61.11 | 61.31 | 61.11 | 61.31 | 251,325 | +0.20(+0.32%) |
Sep 25, 2018 | 61.17 | 61.23 | 61.11 | 61.11 | 191,024 | -0.14(-0.23%) |
Sep 24, 2018 | 61.29 | 61.37 | 61.21 | 61.25 | 262,071 | -0.08(-0.13%) |
Sep 21, 2018 | 61.41 | 61.41 | 61.27 | 61.33 | 213,492 | -0.08(-0.13%) |
Sep 20, 2018 | 61.39 | 61.49 | 61.33 | 61.41 | 286,040 | +0.02(+0.03%) |
Sep 19, 2018 | 61.45 | 61.47 | 61.37 | 61.39 | 196,851 | -0.06(-0.10%) |
Sep 18, 2018 | 61.51 | 61.55 | 61.43 | 61.45 | 418,699 | -0.08(-0.13%) |
Sep 17, 2018 | 61.53 | 61.59 | 61.53 | 61.53 | 178,701 | +0.00(+0.00%) |
Sep 14, 2018 | 61.60 | 61.62 | 61.49 | 61.53 | 254,709 | -0.08(-0.13%) |
Sep 13, 2018 | 61.66 | 61.70 | 61.60 | 61.60 | 190,120 | -0.04(-0.06%) |
Sep 12, 2018 | 61.72 | 61.74 | 61.60 | 61.64 | 233,438 | +0.04(+0.06%) |
Sep 11, 2018 | 61.70 | 61.70 | 61.60 | 61.60 | 216,414 | -0.08(-0.13%) |
Sep 10, 2018 | 61.74 | 61.77 | 61.66 | 61.68 | 188,626 | -0.06(-0.10%) |
Sep 07, 2018 | 61.76 | 61.76 | 61.62 | 61.74 | 219,736 | -0.08(-0.13%) |
Sep 06, 2018 | 61.84 | 61.84 | 61.78 | 61.82 | 155,878 | +0.06(+0.10%) |
Sep 05, 2018 | 61.84 | 61.87 | 61.74 | 61.76 | 155,344 | -0.06(-0.10%) |
Sep 04, 2018 | 61.98 | 62.02 | 61.78 | 61.82 | 234,386 | -0.08(-0.12%) |
Aug 31, 2018 | 61.90 | 61.90 | 61.90 | 0 | +0.04(+0.06%) | |
Aug 30, 2018 | 61.84 | 61.90 | 61.82 | 61.86 | 193,351 | +0.02(+0.03%) |
Aug 29, 2018 | 61.86 | 61.88 | 61.82 | 61.84 | 250,449 | -0.02(-0.03%) |
Aug 28, 2018 | 61.84 | 61.86 | 61.78 | 61.86 | 225,421 | -0.04(-0.06%) |
Aug 27, 2018 | 61.90 | 61.94 | 61.84 | 61.90 | 303,988 | +0.00(+0.00%) |
Aug 24, 2018 | 61.82 | 61.90 | 61.80 | 61.90 | 232,286 | +0.08(+0.13%) |
Aug 23, 2018 | 61.80 | 61.86 | 61.80 | 61.82 | 75,389 | +0.02(+0.03%) |
Aug 22, 2018 | 61.80 | 61.86 | 61.76 | 61.80 | 171,152 | +0.00(+0.00%) |
Aug 21, 2018 | 61.74 | 61.80 | 61.72 | 61.80 | 210,370 | +0.04(+0.06%) |
Aug 20, 2018 | 61.74 | 61.78 | 61.70 | 61.76 | 250,177 | +0.04(+0.06%) |
Aug 17, 2018 | 61.68 | 61.78 | 61.68 | 61.72 | 287,708 | +0.06(+0.10%) |
Aug 16, 2018 | 61.72 | 61.80 | 61.64 | 61.66 | 166,892 | +0.00(+0.00%) |
Aug 15, 2018 | 61.74 | 61.83 | 61.64 | 61.66 | 306,858 | -0.08(-0.13%) |
Aug 14, 2018 | 61.72 | 61.74 | 61.66 | 61.74 | 202,545 | +0.04(+0.06%) |
Aug 13, 2018 | 61.66 | 61.72 | 61.61 | 61.70 | 194,452 | +0.06(+0.10%) |
Aug 10, 2018 | 61.52 | 61.69 | 61.52 | 61.64 | 109,571 | +0.16(+0.26%) |
Aug 09, 2018 | 61.54 | 61.54 | 61.46 | 61.48 | 167,299 | -0.04(-0.06%) |
Aug 08, 2018 | 61.44 | 61.52 | 61.37 | 61.52 | 538,699 | +0.10(+0.16%) |
Aug 07, 2018 | 61.52 | 61.52 | 61.41 | 61.43 | 160,900 | -0.06(-0.10%) |
Aug 06, 2018 | 61.54 | 61.54 | 61.46 | 61.48 | 210,608 | +0.02(+0.03%) |
Aug 03, 2018 | 61.58 | 61.60 | 61.41 | 61.46 | 276,043 | -0.10(-0.16%) |
Aug 02, 2018 | 61.54 | 61.58 | 61.44 | 61.56 | 372,648 | +0.08(+0.13%) |
Aug 01, 2018 | 61.54 | 61.54 | 61.43 | 61.48 | 261,973 | -0.09(-0.14%) |
Jul 31, 2018 | 61.55 | 61.61 | 61.55 | 61.57 | 168,527 | +0.02(+0.03%) |
Jul 30, 2018 | 61.57 | 61.59 | 61.47 | 61.55 | 169,633 | -0.08(-0.13%) |
Jul 27, 2018 | 61.57 | 61.63 | 61.45 | 61.63 | 227,115 | +0.12(+0.19%) |
Jul 26, 2018 | 61.57 | 61.57 | 61.45 | 61.51 | 154,801 | -0.02(-0.03%) |
Jul 25, 2018 | 61.55 | 61.63 | 61.48 | 61.53 | 134,059 | +0.08(+0.13%) |
Jul 24, 2018 | 61.49 | 61.53 | 61.43 | 61.45 | 135,048 | -0.02(-0.03%) |
Jul 23, 2018 | 61.61 | 61.61 | 61.43 | 61.47 | 185,097 | -0.10(-0.16%) |
Jul 20, 2018 | 61.51 | 61.63 | 61.51 | 61.57 | 299,277 | -0.02(-0.03%) |
Jul 19, 2018 | 61.53 | 61.59 | 61.51 | 61.59 | 121,403 | +0.04(+0.06%) |
Jul 18, 2018 | 61.57 | 61.59 | 61.47 | 61.55 | 253,778 | -0.04(-0.06%) |
Jul 17, 2018 | 61.53 | 61.59 | 61.49 | 61.59 | 149,155 | +0.06(+0.10%) |
Jul 16, 2018 | 61.53 | 61.53 | 61.43 | 61.53 | 174,378 | +0.00(+0.00%) |
Jul 13, 2018 | 61.45 | 61.55 | 61.45 | 61.53 | 211,505 | +0.10(+0.16%) |
Jul 12, 2018 | 61.53 | 61.53 | 61.39 | 61.43 | 341,695 | +0.00(+0.00%) |
Jul 11, 2018 | 61.45 | 61.49 | 61.41 | 61.43 | 377,047 | +0.06(+0.10%) |
Jul 10, 2018 | 61.41 | 61.45 | 61.32 | 61.37 | 391,322 | +0.02(+0.03%) |
Jul 09, 2018 | 61.45 | 61.46 | 61.30 | 61.35 | 474,706 | -0.02(-0.03%) |
Jul 06, 2018 | 61.35 | 61.37 | 61.26 | 61.37 | 444,881 | +0.10(+0.16%) |
Jul 05, 2018 | 61.28 | 61.33 | 61.20 | 61.28 | 654,839 | +0.12(+0.19%) |
Jul 03, 2018 | 61.16 | 61.16 | 61.16 | 0 | +0.02(+0.03%) | |
Jul 02, 2018 | 61.22 | 61.35 | 60.94 | 61.14 | 2,531,254 | -0.21(-0.34%) |
Jun 29, 2018 | 61.37 | 61.37 | 61.29 | 61.35 | 328,716 | -0.02(-0.03%) |
Jun 28, 2018 | 61.31 | 61.37 | 61.25 | 61.37 | 213,285 | +0.02(+0.03%) |
Jun 27, 2018 | 61.33 | 61.35 | 61.27 | 61.35 | 189,829 | +0.08(+0.13%) |
Jun 26, 2018 | 61.25 | 61.27 | 61.19 | 61.27 | 155,428 | -0.02(-0.03%) |
Jun 25, 2018 | 61.31 | 61.31 | 61.23 | 61.29 | 174,282 | +0.08(+0.13%) |
Jun 22, 2018 | 61.25 | 61.25 | 61.17 | 61.21 | 217,884 | -0.04(-0.06%) |
Jun 21, 2018 | 61.25 | 61.27 | 61.22 | 61.25 | 105,426 | +0.06(+0.10%) |
Jun 20, 2018 | 61.21 | 61.25 | 61.15 | 61.19 | 752,652 | -0.04(-0.06%) |
Jun 19, 2018 | 61.17 | 61.27 | 61.13 | 61.23 | 154,769 | +0.14(+0.22%) |
Jun 18, 2018 | 61.15 | 61.17 | 61.09 | 61.09 | 178,144 | -0.02(-0.03%) |
Jun 15, 2018 | 61.15 | 61.04 | 61.11 | 211,389 | +0.02(+0.03%) | |
Jun 14, 2018 | 61.09 | 61.09 | 61.03 | 61.09 | 147,882 | +0.08(+0.13%) |
Jun 13, 2018 | 61.03 | 61.08 | 60.95 | 61.02 | 212,269 | -0.04(-0.06%) |
Jun 12, 2018 | 61.02 | 61.07 | 61.02 | 61.05 | 505,539 | -0.04(-0.06%) |
Jun 11, 2018 | 61.03 | 61.13 | 61.02 | 61.09 | 365,734 | +0.06(+0.10%) |
Jun 08, 2018 | 61.03 | 61.07 | 60.99 | 61.03 | 124,466 | -0.02(-0.03%) |
Jun 07, 2018 | 61.00 | 61.07 | 60.92 | 61.05 | 262,773 | +0.06(+0.10%) |
Jun 06, 2018 | 60.92 | 61.00 | 215,576 | -0.10(-0.16%) | ||
Jun 05, 2018 | 61.15 | 61.15 | 61.05 | 61.09 | 305,936 | +0.10(+0.16%) |
Jun 04, 2018 | 60.98 | 61.06 | 60.98 | 61.00 | 172,927 | +0.00(+0.00%) |
Jun 01, 2018 | 61.03 | 61.09 | 60.90 | 61.00 | 524,596 | -0.14(-0.23%) |
May 31, 2018 | 61.08 | 61.13 | 61.04 | 61.13 | 199,663 | +0.16(+0.25%) |
May 30, 2018 | 61.04 | 61.04 | 60.84 | 60.98 | 175,653 | -0.19(-0.32%) |
May 29, 2018 | 61.04 | 61.17 | 61.04 | 61.17 | 146,121 | +0.19(+0.32%) |
May 25, 2018 | 60.98 | 60.98 | 60.98 | 0 | +0.17(+0.29%) | |
May 24, 2018 | 60.78 | 60.80 | 60.73 | 60.80 | 124,797 | +0.10(+0.16%) |
May 23, 2018 | 60.67 | 60.73 | 60.59 | 60.71 | 168,565 | +0.17(+0.29%) |
May 22, 2018 | 60.47 | 60.53 | 60.44 | 60.53 | 248,867 | +0.06(+0.10%) |
May 21, 2018 | 60.45 | 60.49 | 60.40 | 60.47 | 137,733 | +0.00(+0.00%) |
May 18, 2018 | 60.53 | 60.53 | 60.44 | 60.47 | 133,826 | -0.04(-0.06%) |
May 17, 2018 | 60.55 | 60.57 | 60.42 | 60.51 | 138,153 | +0.02(+0.03%) |
May 16, 2018 | 60.55 | 60.55 | 60.45 | 60.49 | 143,929 | +0.00(+0.00%) |
May 15, 2018 | 60.61 | 60.63 | 60.45 | 60.49 | 205,831 | -0.17(-0.29%) |
May 14, 2018 | 60.71 | 60.71 | 60.63 | 60.67 | 155,042 | -0.06(-0.10%) |
May 11, 2018 | 60.67 | 60.73 | 60.61 | 60.73 | 109,753 | +0.08(+0.13%) |
May 10, 2018 | 60.53 | 60.65 | 60.53 | 60.65 | 146,082 | +0.17(+0.29%) |
May 09, 2018 | 60.51 | 60.53 | 60.45 | 60.47 | 247,279 | -0.06(-0.10%) |
May 08, 2018 | 60.53 | 60.55 | 60.47 | 60.53 | 192,367 | -0.02(-0.03%) |
May 07, 2018 | 60.51 | 60.55 | 60.44 | 60.55 | 184,458 | +0.10(+0.16%) |
May 04, 2018 | 60.47 | 60.49 | 60.40 | 60.45 | 86,982 | +0.02(+0.03%) |
May 03, 2018 | 60.42 | 60.52 | 60.36 | 60.44 | 354,628 | +0.10(+0.16%) |
May 02, 2018 | 60.22 | 60.34 | 60.21 | 60.34 | 279,454 | +0.12(+0.19%) |
May 01, 2018 | 60.26 | 60.26 | 60.14 | 60.22 | 450,380 | +0.07(+0.11%) |
Apr 30, 2018 | 60.19 | 60.21 | 60.12 | 60.15 | 124,649 | +0.04(+0.06%) |
Apr 27, 2018 | 60.13 | 60.19 | 60.12 | 60.12 | 150,592 | -0.02(-0.03%) |
Apr 26, 2018 | 60.02 | 60.13 | 59.93 | 60.13 | 292,889 | +0.25(+0.42%) |
Apr 25, 2018 | 60.10 | 60.10 | 59.88 | 59.88 | 344,551 | -0.33(-0.55%) |
Apr 24, 2018 | 60.13 | 60.27 | 60.04 | 60.21 | 1,093,853 | +0.08(+0.13%) |
Apr 23, 2018 | 60.15 | 60.15 | 60.06 | 60.13 | 237,267 | +0.04(+0.06%) |
Apr 20, 2018 | 60.12 | 60.21 | 60.04 | 60.10 | 123,211 | -0.08(-0.13%) |
Apr 19, 2018 | 60.15 | 60.19 | 60.10 | 60.17 | 129,293 | +0.00(+0.00%) |
Apr 18, 2018 | 60.23 | 60.27 | 60.17 | 60.17 | 227,473 | +0.00(+0.00%) |
Apr 17, 2018 | 60.15 | 60.21 | 60.10 | 60.17 | 228,891 | +0.00(+0.00%) |
Apr 16, 2018 | 60.17 | 60.19 | 60.12 | 60.17 | 217,327 | -0.02(-0.03%) |
Apr 13, 2018 | 60.17 | 60.19 | 60.08 | 60.19 | 430,431 | +0.12(+0.19%) |
Apr 12, 2018 | 60.17 | 60.21 | 60.08 | 60.08 | 268,593 | -0.14(-0.23%) |
Apr 11, 2018 | 60.13 | 60.23 | 60.10 | 60.21 | 194,814 | +0.12(+0.19%) |
Apr 10, 2018 | 60.06 | 60.13 | 60.00 | 60.10 | 181,195 | +0.02(+0.03%) |
Apr 09, 2018 | 60.08 | 60.10 | 59.98 | 60.08 | 481,727 | -0.02(-0.03%) |
Apr 06, 2018 | 60.00 | 60.10 | 59.94 | 60.10 | 199,284 | +0.08(+0.13%) |
Apr 05, 2018 | 60.04 | 60.08 | 60.00 | 60.02 | 482,410 | +0.02(+0.03%) |
Apr 04, 2018 | 60.04 | 60.10 | 59.95 | 60.00 | 819,727 | +0.02(+0.03%) |
Apr 03, 2018 | 59.88 | 60.02 | 59.88 | 59.98 | 1,195,596 | +0.02(+0.03%) |
Apr 02, 2018 | 59.77 | 60.08 | 59.59 | 59.96 | 3,047,992 | +0.21(+0.35%) |
Mar 29, 2018 | 59.75 | 59.75 | 59.75 | 0 | -0.02(-0.03%) | |
Mar 28, 2018 | 59.77 | 59.81 | 59.64 | 59.77 | 290,391 | +0.08(+0.13%) |
Mar 27, 2018 | 59.62 | 59.73 | 59.54 | 59.70 | 216,295 | +0.06(+0.10%) |
Mar 26, 2018 | 59.56 | 59.66 | 59.35 | 59.64 | 228,249 | +0.08(+0.13%) |
Mar 23, 2018 | 59.50 | 59.56 | 59.41 | 59.56 | 358,210 | +0.13(+0.23%) |
Mar 22, 2018 | 59.50 | 59.77 | 59.39 | 59.43 | 159,436 | +0.04(+0.06%) |
Mar 21, 2018 | 59.35 | 59.39 | 59.29 | 59.39 | 149,072 | +0.00(+0.00%) |
Mar 20, 2018 | 59.37 | 59.39 | 59.27 | 59.39 | 174,666 | +0.02(+0.03%) |
Mar 19, 2018 | 59.41 | 59.43 | 59.31 | 59.37 | 132,830 | -0.04(-0.06%) |
Mar 16, 2018 | 59.33 | 59.41 | 59.25 | 59.41 | 218,563 | +0.04(+0.07%) |
Mar 15, 2018 | 59.33 | 59.39 | 59.23 | 59.37 | 253,036 | +0.08(+0.13%) |
Mar 14, 2018 | 59.25 | 59.35 | 59.22 | 59.29 | 165,573 | +0.06(+0.10%) |
Mar 13, 2018 | 59.16 | 59.24 | 59.14 | 59.23 | 230,885 | +0.12(+0.20%) |
Mar 12, 2018 | 59.12 | 59.21 | 59.10 | 59.12 | 243,385 | +0.04(+0.07%) |
Mar 09, 2018 | 59.19 | 59.37 | 59.00 | 59.08 | 1,066,994 | -0.17(-0.29%) |
Mar 08, 2018 | 59.25 | 59.33 | 59.21 | 59.25 | 163,911 | +0.12(+0.20%) |
Mar 07, 2018 | 59.14 | 59.14 | 247,655 | -0.02(-0.03%) | ||
Mar 06, 2018 | 59.31 | 59.39 | 59.16 | 59.16 | 285,850 | -0.02(-0.03%) |
Mar 05, 2018 | 59.33 | 59.40 | 59.16 | 59.17 | 310,040 | +0.04(+0.07%) |
Mar 02, 2018 | 59.27 | 59.33 | 59.12 | 59.14 | 296,763 | -0.13(-0.23%) |
Mar 01, 2018 | 59.37 | 59.43 | 59.23 | 59.27 | 447,593 | -0.06(-0.11%) |
Feb 28, 2018 | 59.16 | 59.39 | 59.08 | 59.33 | 496,769 | +0.25(+0.42%) |
Feb 27, 2018 | 59.32 | 59.35 | 59.05 | 59.08 | 241,794 | -0.10(-0.16%) |
Feb 26, 2018 | 59.28 | 59.35 | 59.18 | 59.18 | 286,087 | -0.17(-0.29%) |
Feb 23, 2018 | 59.26 | 59.35 | 59.22 | 59.35 | 281,929 | +0.13(+0.23%) |
Feb 22, 2018 | 59.12 | 59.31 | 59.10 | 59.22 | 322,664 | +0.12(+0.20%) |
Feb 21, 2018 | 59.14 | 59.30 | 59.05 | 59.10 | 811,257 | -0.02(-0.03%) |
Feb 20, 2018 | 59.12 | 59.37 | 59.05 | 59.12 | 361,725 | -0.06(-0.10%) |
Feb 16, 2018 | 59.18 | 59.18 | 59.18 | 0 | -0.31(-0.52%) | |
Feb 15, 2018 | 59.41 | 59.51 | 59.33 | 59.49 | 284,325 | +0.06(+0.10%) |
Feb 14, 2018 | 59.49 | 59.49 | 59.37 | 59.43 | 193,570 | -0.10(-0.16%) |
Feb 13, 2018 | 59.51 | 59.55 | 59.35 | 59.53 | 183,780 | +0.15(+0.26%) |
Feb 12, 2018 | 59.30 | 59.49 | 59.28 | 59.37 | 449,925 | +0.00(+0.00%) |
Feb 09, 2018 | 59.39 | 59.48 | 59.26 | 59.37 | 419,361 | +0.02(+0.03%) |
Feb 08, 2018 | 59.47 | 59.51 | 59.30 | 59.35 | 347,868 | -0.15(-0.26%) |
Feb 07, 2018 | 59.60 | 59.64 | 59.39 | 59.51 | 444,530 | -0.02(-0.03%) |
Feb 06, 2018 | 59.45 | 59.66 | 59.33 | 59.53 | 1,476,130 | +0.32(+0.54%) |
Feb 05, 2018 | 58.99 | 59.35 | 58.99 | 59.21 | 944,735 | +0.07(+0.11%) |
Feb 02, 2018 | 59.37 | 59.41 | 59.01 | 59.14 | 755,412 | -0.31(-0.52%) |
Feb 01, 2018 | 59.74 | 59.74 | 59.43 | 59.45 | 742,607 | -0.21(-0.35%) |
Jan 31, 2018 | 59.72 | 59.75 | 59.64 | 59.66 | 557,855 | +0.04(+0.06%) |
Jan 30, 2018 | 59.70 | 59.73 | 59.69 | 59.62 | 322,868 | -0.10(-0.16%) |
Jan 29, 2018 | 59.79 | 59.87 | 59.70 | 59.72 | 312,989 | -0.21(-0.35%) |
Jan 26, 2018 | 59.95 | 59.98 | 59.85 | 59.93 | 223,273 | +0.00(+0.00%) |
Jan 25, 2018 | 59.91 | 59.96 | 59.83 | 59.93 | 176,096 | +0.02(+0.03%) |
Jan 24, 2018 | 59.96 | 59.96 | 59.83 | 59.91 | 501,427 | -0.08(-0.13%) |
Jan 23, 2018 | 59.87 | 60.00 | 59.87 | 59.98 | 428,546 | +0.21(+0.35%) |
Jan 22, 2018 | 59.83 | 59.91 | 59.77 | 59.77 | 611,461 | +0.04(+0.06%) |
Jan 19, 2018 | 59.75 | 59.79 | 59.68 | 59.73 | 234,514 | -0.04(-0.06%) |
Jan 18, 2018 | 59.75 | 59.77 | 59.66 | 59.77 | 230,342 | -0.04(-0.06%) |
Jan 17, 2018 | 59.81 | 59.82 | 59.73 | 59.81 | 173,402 | +0.04(+0.06%) |
Jan 16, 2018 | 59.81 | 59.85 | 59.73 | 59.77 | 233,995 | -0.04(-0.06%) |
Jan 12, 2018 | 59.81 | 59.81 | 59.81 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 59.91 | 59.91 | 59.75 | 59.81 | 270,009 | -0.11(-0.19%) |
Jan 10, 2018 | 60.04 | 59.75 | 59.93 | 327,784 | -0.11(-0.19%) | |
Jan 09, 2018 | 60.06 | 60.10 | 59.96 | 60.04 | 387,208 | -0.10(-0.16%) |
Jan 08, 2018 | 60.06 | 60.15 | 60.02 | 60.14 | 586,618 | +0.13(+0.22%) |
Jan 05, 2018 | 60.08 | 60.08 | 59.95 | 60.00 | 339,057 | -0.02(-0.03%) |
Jan 04, 2018 | 60.12 | 60.12 | 59.96 | 60.02 | 635,838 | -0.11(-0.19%) |
Jan 03, 2018 | 60.06 | 60.16 | 60.00 | 60.14 | 995,771 | +0.29(+0.48%) |