Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.72 | 58.98 | 58.27 | 58.77 | 17,782,182 | +0.55(+0.94%) |
Dec 28, 2018 | 58.78 | 59.18 | 57.71 | 58.22 | 20,928,658 | -0.13(-0.23%) |
Dec 27, 2018 | 57.13 | 58.37 | 56.02 | 58.35 | 24,627,712 | +0.42(+0.72%) |
Dec 26, 2018 | 55.01 | 57.93 | 54.70 | 57.93 | 30,649,550 | +3.30(+6.04%) |
Dec 24, 2018 | 55.60 | 56.28 | 54.58 | 54.63 | 22,272,026 | -1.50(-2.67%) |
Dec 21, 2018 | 57.90 | 58.61 | 55.88 | 56.13 | 43,889,824 | -1.76(-3.04%) |
Dec 20, 2018 | 58.69 | 59.29 | 57.05 | 57.89 | 41,842,220 | -1.06(-1.79%) |
Dec 19, 2018 | 60.05 | 61.12 | 58.30 | 58.95 | 35,598,332 | -1.19(-1.98%) |
Dec 18, 2018 | 60.13 | 60.65 | 59.65 | 60.14 | 20,787,880 | +0.47(+0.79%) |
Dec 17, 2018 | 60.73 | 61.15 | 59.18 | 59.66 | 24,639,882 | -1.29(-2.12%) |
Dec 14, 2018 | 61.74 | 62.08 | 60.90 | 60.96 | 16,435,938 | -1.53(-2.45%) |
Dec 13, 2018 | 62.68 | 63.15 | 62.13 | 62.49 | 13,579,215 | +0.10(+0.17%) |
Dec 12, 2018 | 62.90 | 63.36 | 62.35 | 62.38 | 17,932,278 | +0.48(+0.78%) |
Dec 11, 2018 | 62.79 | 62.91 | 61.40 | 61.90 | 16,750,700 | +0.08(+0.12%) |
Dec 10, 2018 | 60.65 | 62.06 | 60.30 | 61.83 | 21,659,828 | +0.84(+1.38%) |
Dec 07, 2018 | 62.91 | 63.20 | 60.70 | 60.98 | 21,119,634 | -2.23(-3.52%) |
Dec 06, 2018 | 61.59 | 63.21 | 61.28 | 63.21 | 22,856,954 | +0.14(+0.22%) |
Dec 04, 2018 | 65.09 | 65.23 | 62.92 | 63.07 | 22,235,262 | -2.48(-3.79%) |
Dec 03, 2018 | 65.74 | 65.81 | 64.85 | 65.55 | 17,192,572 | +1.42(+2.21%) |
Nov 30, 2018 | 63.57 | 64.19 | 63.26 | 64.14 | 17,488,436 | +0.60(+0.95%) |
Nov 29, 2018 | 63.96 | 64.05 | 63.19 | 63.53 | 14,950,875 | -0.62(-0.97%) |
Nov 28, 2018 | 62.61 | 64.16 | 62.37 | 64.16 | 17,594,156 | +2.17(+3.50%) |
Nov 27, 2018 | 61.44 | 62.08 | 61.08 | 61.99 | 12,222,114 | +0.12(+0.20%) |
Nov 26, 2018 | 61.29 | 61.86 | 60.96 | 61.86 | 13,277,632 | +1.37(+2.26%) |
Nov 23, 2018 | 60.40 | 61.16 | 60.37 | 60.49 | 5,654,521 | -0.56(-0.91%) |
Nov 21, 2018 | 61.05 | 61.05 | 61.05 | 0 | +0.44(+0.73%) | |
Nov 20, 2018 | 60.21 | 61.43 | 59.83 | 60.61 | 29,726,484 | -1.33(-2.15%) |
Nov 19, 2018 | 64.09 | 64.16 | 61.77 | 61.94 | 20,334,934 | -2.45(-3.81%) |
Nov 16, 2018 | 63.74 | 64.78 | 63.61 | 64.39 | 19,038,368 | -0.10(-0.16%) |
Nov 15, 2018 | 63.02 | 64.65 | 62.66 | 64.50 | 27,860,162 | +1.58(+2.51%) |
Nov 14, 2018 | 64.39 | 64.53 | 62.60 | 62.92 | 20,649,552 | -0.76(-1.20%) |
Nov 13, 2018 | 63.76 | 64.78 | 63.50 | 63.69 | 16,634,382 | +0.08(+0.12%) |
Nov 12, 2018 | 65.33 | 65.44 | 63.53 | 63.61 | 17,403,556 | -2.32(-3.52%) |
Nov 09, 2018 | 66.52 | 66.57 | 65.37 | 65.93 | 13,709,044 | -1.16(-1.73%) |
Nov 08, 2018 | 66.89 | 67.18 | 66.67 | 67.09 | 11,026,775 | -0.06(-0.08%) |
Nov 07, 2018 | 65.99 | 67.15 | 65.90 | 67.15 | 17,281,240 | +1.92(+2.94%) |
Nov 06, 2018 | 64.77 | 65.54 | 64.71 | 65.23 | 9,675,225 | +0.41(+0.63%) |
Nov 05, 2018 | 64.86 | 64.96 | 63.89 | 64.83 | 15,050,415 | -0.07(-0.10%) |
Nov 02, 2018 | 65.68 | 66.06 | 64.35 | 64.89 | 21,411,252 | -1.29(-1.95%) |
Nov 01, 2018 | 65.52 | 66.23 | 64.96 | 66.19 | 16,474,223 | +0.76(+1.17%) |
Oct 31, 2018 | 64.86 | 65.94 | 64.83 | 65.42 | 22,397,480 | +1.52(+2.38%) |
Oct 30, 2018 | 63.14 | 64.13 | 62.60 | 63.90 | 32,372,462 | +0.71(+1.12%) |
Oct 29, 2018 | 65.17 | 65.63 | 61.92 | 63.19 | 36,073,972 | -1.09(-1.69%) |
Oct 26, 2018 | 63.96 | 65.45 | 63.35 | 64.28 | 45,277,164 | -1.31(-2.00%) |
Oct 25, 2018 | 64.32 | 65.93 | 64.21 | 65.59 | 24,745,008 | +2.18(+3.44%) |
Oct 24, 2018 | 66.22 | 66.38 | 63.34 | 63.41 | 36,190,120 | -2.97(-4.48%) |
Oct 23, 2018 | 65.25 | 66.73 | 64.59 | 66.39 | 25,485,896 | -0.25(-0.38%) |
Oct 22, 2018 | 66.40 | 67.07 | 66.01 | 66.64 | 16,928,302 | +0.55(+0.83%) |
Oct 19, 2018 | 66.51 | 67.23 | 65.85 | 66.09 | 23,454,172 | -0.03(-0.04%) |
Oct 18, 2018 | 67.14 | 67.19 | 65.72 | 66.12 | 24,321,578 | -1.32(-1.96%) |
Oct 17, 2018 | 67.84 | 67.89 | 66.84 | 67.44 | 25,597,304 | -0.31(-0.46%) |
Oct 16, 2018 | 66.60 | 67.97 | 66.44 | 67.75 | 22,243,190 | +1.98(+3.01%) |
Oct 15, 2018 | 66.62 | 66.68 | 65.73 | 65.77 | 20,288,048 | -1.10(-1.64%) |
Oct 12, 2018 | 66.62 | 67.08 | 65.56 | 66.87 | 38,037,860 | +2.08(+3.21%) |
Oct 11, 2018 | 65.43 | 66.55 | 64.26 | 64.79 | 72,315,616 | -0.83(-1.27%) |
Oct 10, 2018 | 68.55 | 68.56 | 65.57 | 65.62 | 46,757,748 | -3.34(-4.85%) |
Oct 09, 2018 | 68.69 | 69.37 | 68.55 | 68.96 | 16,036,285 | +0.25(+0.36%) |
Oct 08, 2018 | 69.17 | 69.38 | 67.93 | 68.72 | 21,156,924 | -0.78(-1.13%) |
Oct 05, 2018 | 70.36 | 70.58 | 68.83 | 69.50 | 23,609,888 | -0.89(-1.26%) |
Oct 04, 2018 | 71.33 | 71.39 | 69.93 | 70.39 | 24,673,098 | -1.29(-1.80%) |
Oct 03, 2018 | 71.71 | 72.00 | 71.54 | 71.68 | 14,080,271 | +0.22(+0.30%) |
Oct 02, 2018 | 71.37 | 71.87 | 71.14 | 71.46 | 14,837,232 | +0.01(+0.01%) |
Oct 01, 2018 | 71.57 | 71.74 | 71.24 | 71.45 | 10,946,628 | +0.34(+0.48%) |
Sep 28, 2018 | 70.65 | 71.18 | 70.61 | 71.11 | 12,404,652 | +0.26(+0.37%) |
Sep 27, 2018 | 70.69 | 71.04 | 70.69 | 70.85 | 15,076,884 | +0.42(+0.59%) |
Sep 26, 2018 | 70.77 | 71.09 | 70.31 | 70.43 | 14,110,151 | -0.26(-0.37%) |
Sep 25, 2018 | 70.70 | 70.84 | 70.41 | 70.70 | 11,175,099 | -0.08(-0.12%) |
Sep 24, 2018 | 70.09 | 70.79 | 69.82 | 70.78 | 18,279,716 | +0.35(+0.50%) |
Sep 21, 2018 | 70.98 | 71.10 | 70.41 | 70.43 | 24,385,064 | -0.28(-0.39%) |
Sep 20, 2018 | 70.30 | 70.78 | 70.08 | 70.71 | 14,562,419 | +0.83(+1.18%) |
Sep 19, 2018 | 70.06 | 70.29 | 69.49 | 69.89 | 11,091,580 | -0.18(-0.26%) |
Sep 18, 2018 | 69.54 | 70.40 | 69.54 | 70.06 | 10,257,785 | +0.44(+0.64%) |
Sep 17, 2018 | 70.40 | 70.53 | 69.55 | 69.62 | 15,722,123 | -0.88(-1.25%) |
Sep 14, 2018 | 70.63 | 70.81 | 70.19 | 70.51 | 10,032,566 | -0.06(-0.08%) |
Sep 13, 2018 | 70.18 | 70.74 | 70.16 | 70.56 | 13,527,657 | +0.82(+1.17%) |
Sep 12, 2018 | 69.89 | 69.90 | 69.18 | 69.74 | 17,291,068 | -0.29(-0.42%) |
Sep 11, 2018 | 69.25 | 70.19 | 69.08 | 70.04 | 14,449,675 | +0.59(+0.85%) |
Sep 10, 2018 | 69.48 | 69.58 | 69.06 | 69.44 | 17,702,026 | +0.22(+0.31%) |
Sep 07, 2018 | 69.01 | 69.78 | 68.94 | 69.23 | 15,125,641 | -0.24(-0.34%) |
Sep 06, 2018 | 69.87 | 70.02 | 68.92 | 69.46 | 14,857,672 | -0.51(-0.73%) |
Sep 05, 2018 | 70.76 | 70.82 | 69.61 | 69.97 | 17,459,342 | -0.88(-1.25%) |
Sep 04, 2018 | 70.80 | 70.96 | 70.38 | 70.86 | 11,770,172 | -0.27(-0.38%) |
Aug 31, 2018 | 71.13 | 71.13 | 71.13 | 0 | +0.06(+0.08%) | |
Aug 30, 2018 | 71.09 | 71.53 | 70.86 | 71.07 | 11,181,757 | -0.22(-0.30%) |
Aug 29, 2018 | 70.73 | 71.33 | 70.72 | 71.29 | 11,885,416 | +0.64(+0.91%) |
Aug 28, 2018 | 70.67 | 70.80 | 70.45 | 70.65 | 7,849,650 | +0.12(+0.17%) |
Aug 27, 2018 | 70.26 | 70.56 | 70.07 | 70.53 | 8,723,473 | +0.64(+0.92%) |
Aug 24, 2018 | 69.38 | 69.90 | 69.37 | 69.89 | 6,969,896 | +0.70(+1.01%) |
Aug 23, 2018 | 68.92 | 69.57 | 68.92 | 69.19 | 9,956,420 | +0.15(+0.22%) |
Aug 22, 2018 | 68.63 | 69.14 | 68.52 | 69.04 | 6,771,825 | +0.21(+0.30%) |
Aug 21, 2018 | 68.91 | 69.27 | 68.75 | 68.83 | 8,505,463 | +0.11(+0.16%) |
Aug 20, 2018 | 68.98 | 69.00 | 68.45 | 68.72 | 11,287,535 | -0.10(-0.15%) |
Aug 17, 2018 | 68.51 | 69.01 | 68.29 | 68.82 | 9,591,473 | +0.10(+0.15%) |
Aug 16, 2018 | 68.95 | 69.13 | 68.57 | 68.72 | 9,677,288 | +0.30(+0.44%) |
Aug 15, 2018 | 68.61 | 68.86 | 67.88 | 68.42 | 18,910,878 | -0.62(-0.90%) |
Aug 14, 2018 | 68.85 | 69.12 | 68.47 | 69.04 | 9,756,680 | +0.42(+0.62%) |
Aug 13, 2018 | 68.81 | 69.34 | 68.60 | 68.62 | 12,823,318 | -0.09(-0.14%) |
Aug 10, 2018 | 68.75 | 69.04 | 68.51 | 68.71 | 12,296,485 | -0.56(-0.80%) |
Aug 09, 2018 | 69.30 | 69.53 | 69.21 | 69.27 | 12,460,178 | +0.03(+0.04%) |
Aug 08, 2018 | 69.01 | 69.37 | 68.83 | 69.24 | 7,545,506 | +0.19(+0.27%) |
Aug 07, 2018 | 69.03 | 69.29 | 68.93 | 69.05 | 10,918,616 | +0.26(+0.38%) |
Aug 06, 2018 | 68.39 | 68.82 | 68.23 | 68.79 | 7,971,755 | +0.37(+0.54%) |
Aug 03, 2018 | 68.19 | 68.42 | 67.88 | 68.42 | 7,701,259 | +0.24(+0.36%) |
Aug 02, 2018 | 66.71 | 68.26 | 66.71 | 68.17 | 13,928,856 | +0.85(+1.26%) |
Aug 01, 2018 | 67.20 | 67.54 | 66.96 | 67.33 | 15,583,202 | +0.60(+0.90%) |
Jul 31, 2018 | 66.75 | 67.16 | 66.36 | 66.72 | 15,918,592 | +0.18(+0.27%) |
Jul 30, 2018 | 67.56 | 67.67 | 66.16 | 66.55 | 18,969,572 | -1.05(-1.56%) |
Jul 27, 2018 | 68.86 | 68.91 | 67.18 | 67.60 | 33,775,452 | -1.18(-1.71%) |
Jul 26, 2018 | 68.65 | 69.00 | 68.53 | 68.78 | 13,336,071 | -1.07(-1.54%) |
Jul 25, 2018 | 69.00 | 69.85 | 68.90 | 69.85 | 16,249,757 | +0.87(+1.25%) |
Jul 24, 2018 | 69.29 | 69.56 | 68.70 | 68.98 | 11,456,327 | +0.38(+0.55%) |
Jul 23, 2018 | 68.12 | 68.64 | 67.85 | 68.61 | 13,365,091 | +0.35(+0.51%) |
Jul 20, 2018 | 68.50 | 68.63 | 68.17 | 68.26 | 7,673,822 | +0.02(+0.03%) |
Jul 19, 2018 | 68.31 | 68.58 | 68.12 | 68.24 | 7,924,057 | -0.24(-0.36%) |
Jul 18, 2018 | 68.58 | 68.59 | 68.24 | 68.48 | 7,527,221 | -0.11(-0.16%) |
Jul 17, 2018 | 67.60 | 68.71 | 67.56 | 68.60 | 7,920,078 | +0.51(+0.75%) |
Jul 16, 2018 | 68.27 | 68.41 | 67.96 | 68.09 | 7,084,550 | -0.16(-0.23%) |
Jul 13, 2018 | 68.33 | 68.42 | 68.03 | 68.25 | 9,840,550 | -0.08(-0.11%) |
Jul 12, 2018 | 67.55 | 68.36 | 67.48 | 68.32 | 12,598,557 | +1.06(+1.58%) |
Jul 11, 2018 | 67.04 | 67.52 | 66.94 | 67.26 | 13,790,854 | -0.26(-0.39%) |
Jul 10, 2018 | 67.37 | 67.71 | 67.37 | 67.52 | 12,215,488 | +0.16(+0.24%) |
Jul 09, 2018 | 67.21 | 67.38 | 66.87 | 67.36 | 9,274,848 | +0.51(+0.76%) |
Jul 06, 2018 | 66.12 | 66.96 | 65.96 | 66.86 | 13,606,911 | +0.77(+1.17%) |
Jul 05, 2018 | 65.57 | 66.12 | 65.38 | 66.08 | 14,518,842 | +0.92(+1.41%) |
Jul 03, 2018 | 65.16 | 65.16 | 65.16 | 0 | -0.78(-1.18%) | |
Jul 02, 2018 | 64.80 | 65.96 | 64.70 | 65.94 | 13,334,708 | +0.58(+0.89%) |
Jun 29, 2018 | 65.92 | 65.32 | 65.36 | 10,639,162 | -0.03(-0.04%) | |
Jun 28, 2018 | 64.51 | 65.61 | 64.51 | 65.39 | 18,918,130 | +0.79(+1.22%) |
Jun 27, 2018 | 65.70 | 66.00 | 64.58 | 64.60 | 23,441,246 | -0.89(-1.36%) |
Jun 26, 2018 | 65.44 | 65.92 | 65.28 | 65.49 | 14,734,444 | +0.26(+0.40%) |
Jun 25, 2018 | 66.08 | 66.14 | 64.66 | 65.23 | 19,161,086 | -1.38(-2.08%) |
Jun 22, 2018 | 67.00 | 67.02 | 66.34 | 66.61 | 16,729,610 | -0.22(-0.32%) |
Jun 21, 2018 | 67.61 | 67.65 | 66.67 | 66.83 | 15,747,637 | -0.52(-0.77%) |
Jun 20, 2018 | 67.36 | 67.67 | 67.27 | 67.35 | 12,186,492 | +0.14(+0.21%) |
Jun 19, 2018 | 67.23 | 66.35 | 67.20 | 13,771,290 | -0.35(-0.52%) | |
Jun 18, 2018 | 67.01 | 67.60 | 66.80 | 67.55 | 8,811,324 | +0.08(+0.11%) |
Jun 15, 2018 | 67.98 | 67.98 | 67.48 | 17,878,186 | -0.26(-0.38%) | |
Jun 14, 2018 | 67.52 | 67.90 | 67.42 | 67.74 | 12,082,306 | +0.48(+0.71%) |
Jun 13, 2018 | 67.60 | 67.90 | 67.23 | 67.26 | 15,614,603 | -0.35(-0.51%) |
Jun 12, 2018 | 67.40 | 67.65 | 67.29 | 67.60 | 8,334,096 | +0.33(+0.49%) |
Jun 11, 2018 | 67.24 | 67.49 | 67.09 | 67.28 | 7,811,449 | +0.08(+0.11%) |
Jun 08, 2018 | 66.81 | 67.32 | 66.67 | 67.20 | 10,564,851 | -0.11(-0.17%) |
Jun 07, 2018 | 67.82 | 67.82 | 66.83 | 67.31 | 20,824,722 | -0.54(-0.80%) |
Jun 06, 2018 | 67.86 | 67.18 | 67.86 | 18,865,544 | +0.44(+0.65%) | |
Jun 05, 2018 | 67.35 | 67.54 | 67.16 | 67.42 | 18,425,980 | +0.23(+0.35%) |
Jun 04, 2018 | 66.82 | 67.25 | 66.75 | 67.18 | 10,594,978 | +0.53(+0.80%) |
Jun 01, 2018 | 65.97 | 66.66 | 65.86 | 66.65 | 13,570,761 | +1.12(+1.70%) |
May 31, 2018 | 65.51 | 65.96 | 65.38 | 65.53 | 16,302,586 | +0.02(+0.03%) |
May 30, 2018 | 65.36 | 65.60 | 65.18 | 65.51 | 10,629,256 | +0.48(+0.74%) |
May 29, 2018 | 65.06 | 65.40 | 64.60 | 65.04 | 31,285,018 | -0.36(-0.54%) |
May 25, 2018 | 65.39 | 65.39 | 65.39 | 0 | -0.05(-0.07%) | |
May 24, 2018 | 65.50 | 65.57 | 64.78 | 65.44 | 11,947,091 | -0.08(-0.11%) |
May 23, 2018 | 64.50 | 65.51 | 64.49 | 65.51 | 15,672,877 | +0.48(+0.74%) |
May 22, 2018 | 65.45 | 65.54 | 64.90 | 65.04 | 7,883,599 | -0.09(-0.14%) |
May 21, 2018 | 65.16 | 65.44 | 64.80 | 65.13 | 12,041,571 | +0.56(+0.87%) |
May 18, 2018 | 64.62 | 64.91 | 64.51 | 64.57 | 8,408,251 | -0.27(-0.42%) |
May 17, 2018 | 64.94 | 65.38 | 64.57 | 64.84 | 11,519,671 | -0.34(-0.52%) |
May 16, 2018 | 64.99 | 65.33 | 64.84 | 65.18 | 7,125,684 | +0.29(+0.45%) |
May 15, 2018 | 65.05 | 65.11 | 64.55 | 64.89 | 15,213,076 | -0.62(-0.94%) |
May 14, 2018 | 65.73 | 66.02 | 65.43 | 65.50 | 10,806,059 | -0.01(-0.01%) |
May 11, 2018 | 65.54 | 65.77 | 65.30 | 65.51 | 9,344,473 | -0.09(-0.14%) |
May 10, 2018 | 65.06 | 65.65 | 65.00 | 65.61 | 12,337,063 | +0.84(+1.30%) |
May 09, 2018 | 64.14 | 64.76 | 63.93 | 64.76 | 15,373,736 | +0.79(+1.23%) |
May 08, 2018 | 63.73 | 64.03 | 63.44 | 63.98 | 16,156,877 | +0.14(+0.22%) |
May 07, 2018 | 63.70 | 64.13 | 63.59 | 63.84 | 14,356,471 | +0.44(+0.70%) |
May 04, 2018 | 61.98 | 63.51 | 61.90 | 63.40 | 11,563,771 | +1.18(+1.90%) |
May 03, 2018 | 61.79 | 62.45 | 61.24 | 62.21 | 16,581,391 | +0.14(+0.23%) |
May 02, 2018 | 62.53 | 62.77 | 61.96 | 62.07 | 14,179,647 | -0.07(-0.11%) |
May 01, 2018 | 61.29 | 62.18 | 61.14 | 62.14 | 9,891,809 | +0.77(+1.25%) |
Apr 30, 2018 | 61.93 | 62.31 | 61.29 | 61.37 | 9,264,973 | -0.40(-0.65%) |
Apr 27, 2018 | 62.50 | 62.55 | 61.45 | 61.77 | 14,033,254 | -0.11(-0.18%) |
Apr 26, 2018 | 61.54 | 62.13 | 61.29 | 61.89 | 17,645,690 | +1.11(+1.82%) |
Apr 25, 2018 | 60.86 | 60.99 | 60.00 | 60.78 | 16,309,531 | +0.01(+0.02%) |
Apr 24, 2018 | 62.20 | 62.31 | 60.33 | 60.77 | 18,584,962 | -1.08(-1.74%) |
Apr 23, 2018 | 62.31 | 62.49 | 61.56 | 61.85 | 20,223,796 | -0.23(-0.36%) |
Apr 20, 2018 | 62.76 | 62.80 | 61.81 | 62.07 | 17,320,640 | -0.87(-1.39%) |
Apr 19, 2018 | 63.25 | 63.31 | 62.72 | 62.95 | 13,765,883 | -0.70(-1.10%) |
Apr 18, 2018 | 63.75 | 63.89 | 63.26 | 63.65 | 10,540,789 | -0.17(-0.26%) |
Apr 17, 2018 | 63.21 | 64.02 | 63.10 | 63.82 | 16,237,247 | +1.16(+1.86%) |
Apr 16, 2018 | 62.61 | 62.89 | 62.24 | 62.65 | 10,387,148 | +0.48(+0.77%) |
Apr 13, 2018 | 62.81 | 62.84 | 61.88 | 62.18 | 11,957,871 | -0.21(-0.33%) |
Apr 12, 2018 | 62.03 | 62.65 | 61.95 | 62.38 | 11,336,304 | +0.74(+1.20%) |
Apr 11, 2018 | 61.62 | 62.20 | 61.54 | 61.64 | 9,234,734 | -0.37(-0.59%) |
Apr 10, 2018 | 61.47 | 62.26 | 61.14 | 62.01 | 17,190,808 | +1.49(+2.46%) |
Apr 09, 2018 | 60.49 | 61.70 | 60.44 | 60.52 | 11,658,041 | +0.47(+0.78%) |
Apr 06, 2018 | 60.92 | 61.48 | 59.79 | 60.05 | 21,587,652 | -1.51(-2.45%) |
Apr 05, 2018 | 61.87 | 61.96 | 61.15 | 61.56 | 17,458,124 | +0.25(+0.41%) |
Apr 04, 2018 | 59.35 | 61.47 | 59.22 | 61.30 | 19,358,660 | +0.84(+1.40%) |
Apr 03, 2018 | 60.32 | 60.60 | 59.45 | 60.46 | 19,253,652 | +0.59(+0.99%) |
Apr 02, 2018 | 61.09 | 61.36 | 59.20 | 59.87 | 27,750,436 | -1.46(-2.38%) |
Mar 29, 2018 | 61.33 | 61.33 | 61.33 | 0 | +1.19(+1.98%) | |
Mar 28, 2018 | 60.40 | 61.13 | 59.79 | 60.14 | 28,597,638 | -0.40(-0.67%) |
Mar 27, 2018 | 62.94 | 62.97 | 60.08 | 60.55 | 31,731,040 | -2.01(-3.21%) |
Mar 26, 2018 | 61.49 | 62.64 | 60.66 | 62.55 | 26,799,852 | +2.29(+3.80%) |
Mar 23, 2018 | 61.88 | 62.15 | 60.24 | 60.26 | 22,346,986 | -1.65(-2.66%) |
Mar 22, 2018 | 62.79 | 63.15 | 61.87 | 61.91 | 22,606,700 | -1.64(-2.58%) |
Mar 21, 2018 | 63.80 | 64.40 | 63.38 | 63.55 | 11,662,093 | -0.38(-0.60%) |
Mar 20, 2018 | 63.81 | 64.18 | 63.58 | 63.94 | 10,008,082 | -0.03(-0.04%) |
Mar 19, 2018 | 64.65 | 64.75 | 63.44 | 63.97 | 21,192,420 | -1.29(-1.98%) |
Mar 16, 2018 | 65.44 | 65.67 | 65.18 | 65.26 | 13,015,453 | -0.07(-0.10%) |
Mar 15, 2018 | 65.31 | 65.71 | 65.01 | 65.33 | 12,306,256 | +0.04(+0.06%) |
Mar 14, 2018 | 65.67 | 65.73 | 64.96 | 65.29 | 14,852,802 | -0.06(-0.09%) |
Mar 13, 2018 | 66.44 | 66.67 | 65.12 | 65.35 | 14,775,435 | -0.76(-1.15%) |
Mar 12, 2018 | 66.09 | 66.37 | 65.92 | 66.10 | 14,451,280 | +0.21(+0.31%) |
Mar 09, 2018 | 65.13 | 65.90 | 65.05 | 65.90 | 13,206,203 | +1.22(+1.89%) |
Mar 08, 2018 | 64.59 | 64.73 | 64.27 | 64.67 | 8,157,129 | +0.28(+0.44%) |
Mar 07, 2018 | 64.46 | 64.39 | 11,886,673 | +0.36(+0.55%) | ||
Mar 06, 2018 | 64.26 | 64.35 | 63.76 | 64.04 | 10,859,612 | +0.14(+0.22%) |
Mar 05, 2018 | 62.95 | 64.11 | 62.83 | 63.90 | 11,650,664 | +0.64(+1.02%) |
Mar 02, 2018 | 61.95 | 63.38 | 61.78 | 63.25 | 20,539,354 | +0.60(+0.95%) |
Mar 01, 2018 | 63.86 | 64.10 | 62.18 | 62.66 | 22,989,818 | -1.06(-1.66%) |
Feb 28, 2018 | 64.53 | 64.81 | 63.70 | 63.71 | 16,297,910 | -0.46(-0.71%) |
Feb 27, 2018 | 64.85 | 65.15 | 64.17 | 64.17 | 13,685,184 | -0.65(-1.01%) |
Feb 26, 2018 | 64.09 | 64.82 | 64.09 | 64.82 | 11,550,904 | +1.00(+1.57%) |
Feb 23, 2018 | 63.03 | 63.82 | 62.88 | 63.82 | 11,112,940 | +1.31(+2.09%) |
Feb 22, 2018 | 62.34 | 62.52 | 11,738,776 | +0.07(+0.12%) | ||
Feb 21, 2018 | 63.09 | 63.61 | 62.43 | 62.44 | 15,568,493 | -0.40(-0.64%) |
Feb 20, 2018 | 62.47 | 63.23 | 62.40 | 62.84 | 18,101,460 | +0.06(+0.09%) |
Feb 16, 2018 | 62.79 | 62.79 | 62.79 | 0 | -0.09(-0.15%) | |
Feb 15, 2018 | 62.29 | 62.88 | 61.80 | 62.88 | 13,002,723 | +1.18(+1.91%) |
Feb 14, 2018 | 60.25 | 61.80 | 60.22 | 61.70 | 17,182,558 | +1.11(+1.84%) |
Feb 13, 2018 | 60.74 | 60.59 | 10,207,930 | +0.15(+0.25%) | ||
Feb 12, 2018 | 60.01 | 60.81 | 59.57 | 60.44 | 19,061,342 | +1.07(+1.79%) |
Feb 09, 2018 | 58.89 | 59.81 | 56.98 | 59.38 | 38,893,780 | +1.42(+2.45%) |
Feb 08, 2018 | 60.63 | 60.74 | 57.94 | 57.95 | 29,755,294 | -2.50(-4.14%) |
Feb 07, 2018 | 61.09 | 61.70 | 60.46 | 60.46 | 25,370,348 | -0.78(-1.28%) |
Feb 06, 2018 | 58.73 | 61.34 | 58.39 | 61.24 | 48,289,824 | +0.65(+1.08%) |
Feb 05, 2018 | 61.47 | 62.62 | 59.70 | 60.59 | 47,955,692 | -1.54(-2.48%) |
Feb 02, 2018 | 63.31 | 63.37 | 62.12 | 62.13 | 23,501,684 | -1.90(-2.96%) |
Feb 01, 2018 | 63.74 | 64.47 | 63.73 | 64.03 | 17,467,302 | +0.06(+0.09%) |
Jan 31, 2018 | 63.87 | 64.07 | 63.55 | 63.97 | 16,406,255 | +0.48(+0.75%) |
Jan 30, 2018 | 63.55 | 63.87 | 63.43 | 63.50 | 15,868,809 | -0.58(-0.90%) |
Jan 29, 2018 | 64.48 | 64.48 | 63.99 | 64.08 | 29,520,216 | -0.59(-0.91%) |
Jan 26, 2018 | 64.09 | 64.67 | 63.97 | 64.67 | 10,751,791 | +1.01(+1.59%) |
Jan 25, 2018 | 64.17 | 64.22 | 63.50 | 63.66 | 13,883,902 | -0.11(-0.18%) |
Jan 24, 2018 | 64.43 | 64.54 | 63.55 | 63.77 | 19,805,224 | -0.50(-0.77%) |
Jan 23, 2018 | 64.19 | 64.39 | 64.06 | 64.26 | 10,944,096 | +0.28(+0.44%) |
Jan 22, 2018 | 63.32 | 63.99 | 63.19 | 63.98 | 9,631,665 | +0.62(+0.97%) |
Jan 19, 2018 | 63.37 | 63.47 | 63.04 | 63.37 | 12,783,218 | +0.12(+0.19%) |
Jan 18, 2018 | 63.13 | 63.41 | 63.08 | 63.24 | 15,966,826 | +0.11(+0.18%) |
Jan 17, 2018 | 62.55 | 63.19 | 62.35 | 63.13 | 15,715,875 | +0.93(+1.50%) |
Jan 16, 2018 | 62.82 | 63.04 | 62.03 | 62.20 | 19,496,236 | -0.24(-0.39%) |
Jan 12, 2018 | 62.44 | 62.44 | 62.44 | 0 | +0.36(+0.59%) | |
Jan 11, 2018 | 61.96 | 62.10 | 61.81 | 62.08 | 8,439,707 | +0.25(+0.41%) |
Jan 10, 2018 | 61.84 | 61.82 | 11,136,029 | -0.21(-0.35%) | ||
Jan 09, 2018 | 62.32 | 62.34 | 61.94 | 62.04 | 11,348,597 | -0.16(-0.26%) |
Jan 08, 2018 | 61.94 | 62.31 | 61.90 | 62.20 | 7,204,575 | +0.23(+0.38%) |
Jan 05, 2018 | 61.64 | 62.02 | 61.52 | 61.96 | 10,355,186 | +0.64(+1.05%) |
Jan 04, 2018 | 61.25 | 61.48 | 61.11 | 61.32 | 11,498,530 | +0.31(+0.51%) |
Jan 03, 2018 | 60.62 | 61.05 | 60.55 | 61.01 | 12,124,629 | +0.50(+0.83%) |