Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.24 | 49.61 | 48.42 | 49.49 | 2,214,627 | +0.19(+0.39%) |
Dec 28, 2018 | 49.97 | 50.33 | 49.09 | 49.30 | 2,724,341 | -0.53(-1.06%) |
Dec 27, 2018 | 49.08 | 49.84 | 48.21 | 49.83 | 2,610,911 | +0.33(+0.68%) |
Dec 26, 2018 | 48.74 | 49.50 | 48.12 | 49.49 | 4,265,318 | +0.89(+1.83%) |
Dec 24, 2018 | 48.86 | 49.23 | 47.74 | 48.60 | 1,232,416 | -0.31(-0.63%) |
Dec 21, 2018 | 50.44 | 51.66 | 48.86 | 48.91 | 3,296,012 | -1.53(-3.04%) |
Dec 20, 2018 | 50.81 | 51.51 | 49.93 | 50.44 | 2,468,975 | -0.47(-0.92%) |
Dec 19, 2018 | 52.35 | 53.05 | 50.69 | 50.91 | 2,353,337 | -1.35(-2.58%) |
Dec 18, 2018 | 53.60 | 54.67 | 51.85 | 52.26 | 2,549,602 | -1.12(-2.10%) |
Dec 17, 2018 | 54.51 | 54.89 | 53.12 | 53.38 | 2,553,742 | -1.26(-2.31%) |
Dec 14, 2018 | 55.23 | 55.51 | 54.50 | 54.64 | 1,815,547 | -1.06(-1.90%) |
Dec 13, 2018 | 55.93 | 56.57 | 55.29 | 55.70 | 1,912,616 | +0.11(+0.21%) |
Dec 12, 2018 | 55.59 | 57.08 | 55.53 | 55.58 | 3,102,438 | +0.47(+0.85%) |
Dec 11, 2018 | 55.52 | 56.13 | 54.81 | 55.12 | 1,390,176 | -0.18(-0.32%) |
Dec 10, 2018 | 56.16 | 56.18 | 54.37 | 55.29 | 1,606,272 | -0.56(-0.99%) |
Dec 07, 2018 | 56.53 | 57.62 | 55.55 | 55.85 | 2,230,853 | -0.96(-1.69%) |
Dec 06, 2018 | 56.60 | 56.85 | 55.59 | 56.81 | 2,237,790 | -0.36(-0.63%) |
Dec 04, 2018 | 58.06 | 58.44 | 57.04 | 57.17 | 2,297,121 | -1.12(-1.92%) |
Dec 03, 2018 | 58.05 | 58.31 | 56.58 | 58.29 | 2,285,790 | +0.33(+0.56%) |
Nov 30, 2018 | 56.86 | 58.04 | 56.84 | 57.96 | 3,013,354 | +1.29(+2.27%) |
Nov 29, 2018 | 57.50 | 57.71 | 56.17 | 56.67 | 2,069,463 | -1.05(-1.82%) |
Nov 28, 2018 | 56.99 | 57.90 | 56.65 | 57.72 | 2,992,136 | +0.65(+1.14%) |
Nov 27, 2018 | 56.48 | 57.22 | 55.88 | 57.08 | 1,483,314 | +0.17(+0.29%) |
Nov 26, 2018 | 56.69 | 57.22 | 56.31 | 56.91 | 2,188,122 | +0.77(+1.37%) |
Nov 23, 2018 | 56.21 | 56.53 | 55.76 | 56.14 | 803,156 | -0.03(-0.05%) |
Nov 21, 2018 | 56.16 | 56.16 | 56.16 | 0 | -0.66(-1.16%) | |
Nov 20, 2018 | 57.54 | 58.66 | 56.55 | 56.82 | 2,256,211 | -1.32(-2.27%) |
Nov 19, 2018 | 56.87 | 58.42 | 56.84 | 58.14 | 2,469,452 | +1.45(+2.55%) |
Nov 16, 2018 | 56.53 | 56.87 | 56.11 | 56.70 | 1,857,512 | +0.04(+0.08%) |
Nov 15, 2018 | 56.69 | 56.78 | 55.99 | 56.66 | 1,469,633 | -0.05(-0.09%) |
Nov 14, 2018 | 56.83 | 56.91 | 56.02 | 56.71 | 1,366,026 | +0.23(+0.40%) |
Nov 13, 2018 | 57.56 | 57.90 | 56.20 | 56.48 | 1,744,780 | -0.88(-1.54%) |
Nov 12, 2018 | 56.09 | 57.85 | 55.75 | 57.36 | 2,714,042 | +0.88(+1.55%) |
Nov 09, 2018 | 56.09 | 56.72 | 55.71 | 56.49 | 2,452,743 | +0.46(+0.83%) |
Nov 08, 2018 | 55.60 | 56.67 | 55.45 | 56.02 | 2,109,982 | +0.31(+0.55%) |
Nov 07, 2018 | 55.29 | 56.03 | 54.53 | 55.72 | 2,293,213 | +0.85(+1.55%) |
Nov 06, 2018 | 54.66 | 55.57 | 53.57 | 54.87 | 2,592,164 | -0.39(-0.70%) |
Nov 05, 2018 | 55.40 | 56.03 | 54.75 | 55.25 | 2,419,878 | -0.03(-0.05%) |
Nov 02, 2018 | 57.88 | 58.17 | 54.64 | 55.28 | 2,993,737 | -2.51(-4.35%) |
Nov 01, 2018 | 56.71 | 59.22 | 56.27 | 57.79 | 4,498,175 | +1.74(+3.11%) |
Oct 31, 2018 | 54.39 | 56.85 | 53.70 | 56.05 | 7,107,477 | +5.07(+9.95%) |
Oct 30, 2018 | 49.75 | 51.18 | 49.48 | 50.98 | 5,447,433 | +1.42(+2.86%) |
Oct 29, 2018 | 49.31 | 49.93 | 49.10 | 49.56 | 3,770,540 | +0.78(+1.60%) |
Oct 26, 2018 | 49.64 | 49.82 | 48.62 | 48.78 | 4,129,962 | -0.99(-1.99%) |
Oct 25, 2018 | 50.98 | 51.09 | 49.61 | 49.77 | 4,688,063 | -2.20(-4.23%) |
Oct 24, 2018 | 51.29 | 52.80 | 51.29 | 51.97 | 2,350,019 | +0.91(+1.78%) |
Oct 23, 2018 | 51.33 | 51.66 | 49.94 | 51.06 | 2,096,362 | -0.52(-1.00%) |
Oct 22, 2018 | 52.62 | 52.85 | 51.55 | 51.58 | 1,455,017 | -0.88(-1.69%) |
Oct 19, 2018 | 51.85 | 52.93 | 51.85 | 52.46 | 913,912 | +0.81(+1.58%) |
Oct 18, 2018 | 52.33 | 52.88 | 51.45 | 51.65 | 1,240,815 | -0.53(-1.01%) |
Oct 17, 2018 | 52.21 | 52.83 | 51.51 | 52.17 | 1,676,917 | -0.58(-1.10%) |
Oct 16, 2018 | 52.55 | 53.03 | 52.06 | 52.75 | 1,399,857 | +0.49(+0.94%) |
Oct 15, 2018 | 52.05 | 52.71 | 52.02 | 52.26 | 1,514,122 | +0.30(+0.57%) |
Oct 12, 2018 | 52.55 | 52.71 | 51.50 | 51.96 | 1,365,273 | -0.23(-0.44%) |
Oct 11, 2018 | 53.73 | 54.05 | 52.13 | 52.19 | 2,741,244 | -1.51(-2.81%) |
Oct 10, 2018 | 53.90 | 54.78 | 53.68 | 53.70 | 1,529,314 | -0.37(-0.68%) |
Oct 09, 2018 | 54.62 | 54.64 | 53.91 | 54.06 | 1,399,471 | -0.89(-1.63%) |
Oct 08, 2018 | 54.37 | 55.25 | 54.21 | 54.96 | 1,306,997 | +0.75(+1.39%) |
Oct 05, 2018 | 53.99 | 54.63 | 53.74 | 54.20 | 2,032,324 | +0.46(+0.85%) |
Oct 04, 2018 | 53.52 | 54.09 | 53.24 | 53.75 | 2,428,724 | +0.02(+0.03%) |
Oct 03, 2018 | 54.82 | 55.07 | 53.41 | 53.73 | 2,604,289 | -0.62(-1.14%) |
Oct 02, 2018 | 53.52 | 54.41 | 53.52 | 54.35 | 2,037,302 | +0.74(+1.39%) |
Oct 01, 2018 | 53.93 | 54.08 | 53.51 | 53.61 | 1,884,250 | -0.25(-0.47%) |
Sep 28, 2018 | 53.87 | 54.26 | 53.62 | 53.86 | 1,819,718 | -0.21(-0.39%) |
Sep 27, 2018 | 54.35 | 54.72 | 53.80 | 54.07 | 1,051,819 | -0.46(-0.85%) |
Sep 26, 2018 | 54.48 | 55.09 | 54.07 | 54.54 | 1,728,187 | +0.38(+0.70%) |
Sep 25, 2018 | 54.98 | 54.98 | 53.70 | 54.16 | 2,404,186 | -0.56(-1.02%) |
Sep 24, 2018 | 56.21 | 56.49 | 54.50 | 54.72 | 3,531,251 | -2.01(-3.55%) |
Sep 21, 2018 | 56.94 | 57.13 | 56.36 | 56.73 | 3,366,312 | -0.12(-0.22%) |
Sep 20, 2018 | 56.73 | 57.78 | 56.35 | 56.86 | 2,493,692 | +0.56(+1.00%) |
Sep 19, 2018 | 55.66 | 57.14 | 55.66 | 56.30 | 1,965,982 | +0.36(+0.64%) |
Sep 18, 2018 | 56.29 | 56.49 | 55.60 | 55.94 | 1,475,150 | -0.15(-0.27%) |
Sep 17, 2018 | 55.44 | 56.28 | 55.18 | 56.09 | 1,817,955 | +0.79(+1.43%) |
Sep 14, 2018 | 55.41 | 55.43 | 54.85 | 55.30 | 1,736,022 | -0.30(-0.54%) |
Sep 13, 2018 | 55.59 | 55.83 | 55.09 | 55.60 | 1,058,139 | +0.35(+0.63%) |
Sep 12, 2018 | 54.94 | 55.54 | 54.82 | 55.25 | 1,814,356 | +0.22(+0.40%) |
Sep 11, 2018 | 56.09 | 56.47 | 54.90 | 55.03 | 2,584,432 | -1.66(-2.94%) |
Sep 10, 2018 | 55.95 | 57.07 | 55.77 | 56.69 | 2,202,671 | +0.83(+1.49%) |
Sep 07, 2018 | 57.36 | 57.38 | 55.44 | 55.86 | 2,913,238 | -2.30(-3.96%) |
Sep 06, 2018 | 57.68 | 58.35 | 57.26 | 58.16 | 1,562,614 | +0.67(+1.16%) |
Sep 05, 2018 | 56.39 | 57.71 | 56.37 | 57.50 | 1,517,497 | +0.67(+1.17%) |
Sep 04, 2018 | 58.14 | 58.45 | 56.49 | 56.83 | 2,753,490 | -1.62(-2.77%) |
Aug 31, 2018 | 58.45 | 58.45 | 58.45 | 0 | -0.17(-0.28%) | |
Aug 30, 2018 | 58.63 | 59.05 | 58.30 | 58.62 | 1,045,294 | -0.09(-0.15%) |
Aug 29, 2018 | 58.50 | 58.83 | 57.86 | 58.70 | 2,044,690 | +0.37(+0.64%) |
Aug 28, 2018 | 59.08 | 59.57 | 58.14 | 58.33 | 1,365,834 | -0.85(-1.44%) |
Aug 27, 2018 | 59.29 | 59.59 | 58.26 | 59.18 | 1,189,630 | -0.03(-0.06%) |
Aug 24, 2018 | 59.71 | 60.18 | 59.19 | 59.22 | 1,136,282 | -0.06(-0.10%) |
Aug 23, 2018 | 59.23 | 59.66 | 59.04 | 59.28 | 1,505,196 | -0.09(-0.15%) |
Aug 22, 2018 | 59.50 | 59.51 | 59.00 | 59.37 | 1,057,733 | -0.04(-0.07%) |
Aug 21, 2018 | 59.98 | 60.04 | 59.38 | 59.41 | 1,456,117 | -0.37(-0.63%) |
Aug 20, 2018 | 59.64 | 60.03 | 59.29 | 59.78 | 1,893,829 | +0.10(+0.17%) |
Aug 17, 2018 | 59.35 | 60.11 | 59.04 | 59.68 | 1,696,553 | +0.58(+0.99%) |
Aug 16, 2018 | 58.68 | 59.38 | 58.50 | 59.10 | 1,522,895 | +0.62(+1.06%) |
Aug 15, 2018 | 58.27 | 58.56 | 57.71 | 58.48 | 1,923,145 | -0.18(-0.31%) |
Aug 14, 2018 | 57.36 | 58.92 | 57.28 | 58.66 | 1,862,895 | +1.70(+2.98%) |
Aug 13, 2018 | 56.69 | 57.21 | 56.22 | 56.96 | 2,795,161 | -0.02(-0.03%) |
Aug 10, 2018 | 57.45 | 57.81 | 56.75 | 56.98 | 2,660,745 | -0.94(-1.62%) |
Aug 09, 2018 | 57.74 | 58.52 | 57.56 | 57.92 | 2,197,253 | -0.03(-0.06%) |
Aug 08, 2018 | 59.93 | 60.04 | 57.91 | 57.96 | 2,935,598 | -1.93(-3.23%) |
Aug 07, 2018 | 60.25 | 60.32 | 59.37 | 59.89 | 1,822,682 | -0.23(-0.38%) |
Aug 06, 2018 | 60.35 | 60.87 | 60.02 | 60.11 | 2,453,132 | -0.12(-0.20%) |
Aug 03, 2018 | 60.11 | 60.79 | 59.81 | 60.24 | 2,529,551 | +0.32(+0.54%) |
Aug 02, 2018 | 60.75 | 60.90 | 59.04 | 59.91 | 5,468,463 | -0.44(-0.72%) |
Aug 01, 2018 | 56.80 | 61.84 | 56.10 | 60.35 | 8,780,704 | +2.03(+3.48%) |
Jul 31, 2018 | 58.37 | 59.27 | 57.83 | 58.32 | 4,877,842 | +0.20(+0.34%) |
Jul 30, 2018 | 55.80 | 58.60 | 55.80 | 58.12 | 4,568,521 | +2.17(+3.87%) |
Jul 27, 2018 | 56.84 | 57.25 | 55.40 | 55.95 | 2,271,989 | -0.89(-1.56%) |
Jul 26, 2018 | 56.62 | 57.63 | 56.21 | 56.84 | 4,577,378 | -0.10(-0.17%) |
Jul 25, 2018 | 56.46 | 57.09 | 56.32 | 56.94 | 4,550,415 | +0.87(+1.55%) |
Jul 24, 2018 | 54.62 | 56.47 | 54.62 | 56.07 | 5,003,522 | +1.02(+1.85%) |
Jul 23, 2018 | 54.41 | 55.41 | 54.40 | 55.05 | 2,482,092 | +0.34(+0.62%) |
Jul 20, 2018 | 55.87 | 55.87 | 54.53 | 54.71 | 4,835,122 | -0.89(-1.60%) |
Jul 19, 2018 | 55.70 | 56.10 | 55.28 | 55.60 | 4,656,140 | -0.42(-0.75%) |
Jul 18, 2018 | 58.22 | 58.36 | 55.51 | 56.01 | 3,904,866 | -2.31(-3.96%) |
Jul 17, 2018 | 57.93 | 59.09 | 57.84 | 58.32 | 5,651,245 | +0.09(+0.15%) |
Jul 16, 2018 | 59.29 | 59.36 | 58.15 | 58.23 | 2,135,333 | -1.04(-1.76%) |
Jul 13, 2018 | 58.97 | 59.47 | 58.80 | 59.28 | 1,701,181 | +0.34(+0.58%) |
Jul 12, 2018 | 59.89 | 59.92 | 58.79 | 58.94 | 1,616,567 | -0.78(-1.31%) |
Jul 11, 2018 | 59.72 | 4,500,324 | +0.19(+0.32%) | |||
Jul 10, 2018 | 60.49 | 60.65 | 59.42 | 59.53 | 2,287,332 | -1.24(-2.05%) |
Jul 09, 2018 | 61.51 | 61.76 | 60.65 | 60.78 | 1,716,315 | -0.70(-1.13%) |
Jul 06, 2018 | 60.99 | 61.65 | 60.72 | 61.47 | 1,864,908 | +0.80(+1.32%) |
Jul 05, 2018 | 59.47 | 60.74 | 59.27 | 60.67 | 2,461,354 | +1.75(+2.97%) |
Jul 03, 2018 | 58.92 | 58.92 | 58.92 | 0 | +0.06(+0.10%) | |
Jul 02, 2018 | 58.94 | 59.31 | 58.50 | 58.86 | 1,265,424 | -0.37(-0.62%) |
Jun 29, 2018 | 59.15 | 59.77 | 58.64 | 59.23 | 2,104,187 | +0.17(+0.29%) |
Jun 28, 2018 | 59.15 | 59.74 | 58.61 | 59.05 | 1,888,300 | +0.04(+0.07%) |
Jun 27, 2018 | 59.39 | 60.11 | 58.82 | 59.01 | 2,173,547 | -0.71(-1.20%) |
Jun 26, 2018 | 60.47 | 60.53 | 59.31 | 59.72 | 2,308,606 | -1.03(-1.69%) |
Jun 25, 2018 | 60.06 | 61.77 | 60.05 | 60.75 | 2,555,071 | +0.67(+1.12%) |
Jun 22, 2018 | 59.25 | 60.28 | 58.96 | 60.08 | 2,962,443 | +1.35(+2.30%) |
Jun 21, 2018 | 59.38 | 59.41 | 58.47 | 58.73 | 1,685,833 | -0.56(-0.94%) |
Jun 20, 2018 | 58.86 | 59.36 | 58.30 | 59.29 | 3,196,829 | +0.43(+0.72%) |
Jun 19, 2018 | 58.05 | 59.01 | 57.89 | 58.86 | 1,970,673 | +0.53(+0.91%) |
Jun 18, 2018 | 58.42 | 58.55 | 57.80 | 58.33 | 2,970,857 | -0.77(-1.30%) |
Jun 15, 2018 | 59.17 | 58.08 | 59.10 | 3,892,128 | +1.02(+1.75%) | |
Jun 14, 2018 | 57.56 | 58.15 | 57.15 | 58.08 | 2,377,084 | +0.54(+0.94%) |
Jun 13, 2018 | 57.62 | 58.38 | 57.12 | 57.54 | 2,367,077 | +0.01(+0.02%) |
Jun 12, 2018 | 56.43 | 57.60 | 56.15 | 57.53 | 2,694,381 | +1.24(+2.20%) |
Jun 11, 2018 | 55.48 | 56.50 | 55.29 | 56.29 | 3,510,118 | +0.97(+1.75%) |
Jun 08, 2018 | 54.67 | 55.34 | 54.64 | 55.33 | 1,678,167 | +0.82(+1.50%) |
Jun 07, 2018 | 53.52 | 54.76 | 53.49 | 54.51 | 2,789,513 | +0.72(+1.34%) |
Jun 06, 2018 | 54.59 | 53.79 | 3,313,338 | +0.60(+1.13%) | ||
Jun 05, 2018 | 53.43 | 53.59 | 52.95 | 53.19 | 2,400,506 | -0.24(-0.46%) |
Jun 04, 2018 | 54.13 | 54.25 | 53.19 | 53.43 | 1,524,879 | -0.20(-0.37%) |
Jun 01, 2018 | 53.66 | 53.97 | 53.38 | 53.63 | 1,539,725 | +0.32(+0.60%) |
May 31, 2018 | 54.40 | 54.47 | 52.87 | 53.31 | 3,029,200 | -0.61(-1.12%) |
May 30, 2018 | 53.57 | 54.19 | 53.23 | 53.91 | 1,924,889 | +0.68(+1.28%) |
May 29, 2018 | 52.77 | 53.45 | 52.77 | 53.23 | 2,544,694 | +0.11(+0.21%) |
May 25, 2018 | 53.12 | 53.12 | 53.12 | 0 | -0.09(-0.16%) | |
May 24, 2018 | 53.36 | 53.44 | 52.57 | 53.20 | 2,157,369 | -0.16(-0.29%) |
May 23, 2018 | 52.84 | 53.55 | 52.60 | 53.36 | 2,069,715 | +0.59(+1.11%) |
May 22, 2018 | 52.47 | 53.01 | 52.32 | 52.77 | 2,856,515 | +0.54(+1.04%) |
May 21, 2018 | 52.31 | 52.61 | 52.08 | 52.23 | 1,603,304 | +0.14(+0.27%) |
May 18, 2018 | 52.24 | 52.31 | 51.73 | 52.09 | 1,779,430 | -0.02(-0.03%) |
May 17, 2018 | 51.83 | 52.31 | 51.72 | 52.11 | 2,605,976 | +0.13(+0.25%) |
May 16, 2018 | 51.93 | 52.32 | 51.81 | 51.98 | 2,213,557 | +0.05(+0.10%) |
May 15, 2018 | 51.76 | 52.30 | 51.51 | 51.92 | 2,791,924 | -0.32(-0.61%) |
May 14, 2018 | 52.77 | 53.16 | 52.17 | 52.24 | 2,411,399 | -0.26(-0.49%) |
May 11, 2018 | 53.03 | 53.14 | 52.18 | 52.50 | 1,592,613 | -0.59(-1.11%) |
May 10, 2018 | 52.70 | 53.26 | 52.22 | 53.09 | 2,862,130 | +0.29(+0.54%) |
May 09, 2018 | 52.23 | 52.82 | 51.87 | 52.81 | 1,920,462 | +0.59(+1.13%) |
May 08, 2018 | 51.75 | 52.59 | 51.30 | 52.22 | 2,775,727 | +0.66(+1.27%) |
May 07, 2018 | 52.30 | 52.79 | 51.13 | 51.56 | 4,777,981 | -0.73(-1.41%) |
May 04, 2018 | 51.60 | 52.41 | 50.80 | 52.30 | 4,771,796 | +0.93(+1.82%) |
May 03, 2018 | 52.43 | 54.73 | 51.29 | 51.36 | 6,498,437 | -1.07(-2.04%) |
May 02, 2018 | 58.83 | 59.06 | 52.04 | 52.43 | 14,378,318 | -9.55(-15.40%) |
May 01, 2018 | 61.59 | 62.05 | 60.85 | 61.98 | 4,044,406 | +0.38(+0.62%) |
Apr 30, 2018 | 62.91 | 62.95 | 61.59 | 61.60 | 3,813,022 | -0.92(-1.47%) |
Apr 27, 2018 | 62.86 | 63.02 | 62.14 | 62.52 | 2,078,921 | -0.16(-0.26%) |
Apr 26, 2018 | 62.71 | 63.23 | 62.42 | 62.68 | 2,307,629 | +0.50(+0.81%) |
Apr 25, 2018 | 61.78 | 62.25 | 61.50 | 62.18 | 1,735,540 | +0.19(+0.31%) |
Apr 24, 2018 | 62.59 | 62.68 | 61.49 | 61.99 | 1,742,132 | -0.20(-0.32%) |
Apr 23, 2018 | 60.83 | 62.21 | 60.73 | 62.19 | 2,860,672 | +1.33(+2.19%) |
Apr 20, 2018 | 63.00 | 63.22 | 60.57 | 60.86 | 5,205,157 | -2.32(-3.67%) |
Apr 19, 2018 | 63.19 | 63.47 | 62.53 | 63.17 | 2,267,591 | -0.15(-0.23%) |
Apr 18, 2018 | 63.55 | 63.87 | 63.27 | 63.32 | 1,308,117 | -0.42(-0.65%) |
Apr 17, 2018 | 63.20 | 63.80 | 62.55 | 63.74 | 1,730,849 | +0.14(+0.22%) |
Apr 16, 2018 | 63.60 | 63.93 | 63.19 | 63.60 | 1,478,699 | +0.49(+0.78%) |
Apr 13, 2018 | 63.83 | 63.99 | 62.95 | 63.10 | 2,386,220 | -0.54(-0.86%) |
Apr 12, 2018 | 63.94 | 64.20 | 63.47 | 63.65 | 1,570,763 | -0.24(-0.38%) |
Apr 11, 2018 | 63.65 | 64.09 | 63.57 | 63.89 | 1,154,918 | -0.09(-0.14%) |
Apr 10, 2018 | 63.63 | 64.09 | 63.27 | 63.98 | 1,321,502 | +0.70(+1.11%) |
Apr 09, 2018 | 63.40 | 64.19 | 62.93 | 63.28 | 1,637,616 | +0.02(+0.03%) |
Apr 06, 2018 | 63.55 | 64.44 | 62.92 | 63.26 | 2,626,098 | -0.62(-0.97%) |
Apr 05, 2018 | 64.48 | 64.61 | 63.76 | 63.88 | 2,442,336 | -0.19(-0.30%) |
Apr 04, 2018 | 62.96 | 64.28 | 62.52 | 64.07 | 4,084,937 | +0.40(+0.62%) |
Apr 03, 2018 | 63.28 | 64.07 | 62.80 | 63.68 | 2,765,038 | +0.48(+0.75%) |
Apr 02, 2018 | 65.12 | 65.25 | 63.05 | 63.20 | 1,865,374 | -1.94(-2.97%) |
Mar 29, 2018 | 65.14 | 65.14 | 65.14 | 0 | -0.07(-0.11%) | |
Mar 28, 2018 | 64.53 | 66.17 | 64.33 | 65.21 | 2,740,447 | +1.02(+1.59%) |
Mar 27, 2018 | 64.01 | 64.89 | 63.42 | 64.19 | 2,143,472 | +0.28(+0.43%) |
Mar 26, 2018 | 63.12 | 64.20 | 62.72 | 63.91 | 2,989,391 | +1.51(+2.43%) |
Mar 23, 2018 | 64.49 | 64.49 | 62.32 | 62.40 | 3,663,571 | -1.93(-3.00%) |
Mar 22, 2018 | 65.34 | 65.79 | 64.13 | 64.32 | 3,430,473 | -1.44(-2.18%) |
Mar 21, 2018 | 66.46 | 66.63 | 65.54 | 65.76 | 2,324,529 | -0.72(-1.08%) |
Mar 20, 2018 | 68.82 | 69.03 | 66.41 | 66.48 | 2,928,683 | -2.24(-3.26%) |
Mar 19, 2018 | 69.16 | 69.41 | 68.40 | 68.72 | 1,753,974 | -0.62(-0.90%) |
Mar 16, 2018 | 70.63 | 70.71 | 68.42 | 69.34 | 3,862,161 | -1.05(-1.50%) |
Mar 15, 2018 | 69.95 | 70.47 | 69.95 | 70.39 | 2,179,857 | +0.27(+0.38%) |
Mar 14, 2018 | 69.87 | 70.23 | 69.48 | 70.13 | 1,788,836 | +0.55(+0.80%) |
Mar 13, 2018 | 70.39 | 70.39 | 69.42 | 69.57 | 1,707,023 | -0.43(-0.62%) |
Mar 12, 2018 | 70.26 | 70.87 | 69.67 | 70.00 | 1,775,141 | -0.11(-0.16%) |
Mar 09, 2018 | 69.83 | 70.16 | 69.44 | 70.12 | 2,096,270 | +0.47(+0.67%) |
Mar 08, 2018 | 68.04 | 69.77 | 67.91 | 69.65 | 2,738,855 | +1.98(+2.93%) |
Mar 07, 2018 | 67.22 | 67.67 | 1,331,295 | -0.46(-0.67%) | ||
Mar 06, 2018 | 67.74 | 68.22 | 67.49 | 68.13 | 2,233,432 | +0.66(+0.97%) |
Mar 05, 2018 | 67.52 | 67.93 | 66.48 | 67.47 | 2,705,489 | -0.27(-0.40%) |
Mar 02, 2018 | 66.25 | 67.79 | 65.98 | 67.74 | 2,292,580 | +1.65(+2.50%) |
Mar 01, 2018 | 65.84 | 66.67 | 65.24 | 66.09 | 2,561,555 | +0.51(+0.77%) |
Feb 28, 2018 | 66.24 | 66.29 | 65.34 | 65.58 | 2,254,646 | -0.28(-0.43%) |
Feb 27, 2018 | 66.90 | 67.23 | 65.86 | 65.86 | 1,513,658 | -1.16(-1.73%) |
Feb 26, 2018 | 67.76 | 68.36 | 65.99 | 67.03 | 1,903,821 | -0.63(-0.93%) |
Feb 23, 2018 | 67.64 | 67.92 | 66.62 | 67.65 | 1,613,313 | +0.18(+0.27%) |
Feb 22, 2018 | 67.47 | 2,359,472 | -0.26(-0.38%) | |||
Feb 21, 2018 | 68.50 | 69.12 | 67.70 | 67.73 | 2,110,158 | -0.86(-1.25%) |
Feb 20, 2018 | 69.72 | 69.90 | 68.56 | 68.59 | 1,962,786 | -1.48(-2.11%) |
Feb 16, 2018 | 70.07 | 70.07 | 70.07 | 0 | -0.23(-0.33%) | |
Feb 15, 2018 | 70.41 | 68.07 | 70.30 | 2,423,311 | +1.11(+1.60%) | |
Feb 14, 2018 | 66.44 | 69.40 | 66.23 | 69.19 | 4,518,705 | +4.09(+6.27%) |
Feb 13, 2018 | 65.44 | 65.11 | 1,941,484 | -0.06(-0.09%) | ||
Feb 12, 2018 | 64.96 | 65.95 | 64.64 | 65.17 | 2,313,175 | +1.34(+2.10%) |
Feb 09, 2018 | 64.37 | 64.74 | 62.54 | 63.83 | 2,796,463 | -0.26(-0.40%) |
Feb 08, 2018 | 66.04 | 66.13 | 64.08 | 64.08 | 2,947,119 | -1.42(-2.17%) |
Feb 07, 2018 | 66.75 | 67.14 | 65.18 | 65.50 | 2,931,479 | -1.57(-2.33%) |
Feb 06, 2018 | 66.21 | 67.50 | 66.02 | 67.07 | 2,567,963 | -0.28(-0.41%) |
Feb 05, 2018 | 69.18 | 69.97 | 66.82 | 67.34 | 1,218,839 | -2.37(-3.40%) |
Feb 02, 2018 | 71.35 | 71.43 | 69.49 | 69.72 | 1,444,770 | -2.14(-2.98%) |
Feb 01, 2018 | 72.12 | 72.17 | 71.48 | 71.86 | 883,302 | -0.40(-0.56%) |
Jan 31, 2018 | 71.98 | 72.40 | 71.54 | 72.26 | 1,210,498 | +0.46(+0.65%) |
Jan 30, 2018 | 71.77 | 72.22 | 71.76 | 71.80 | 1,139,187 | +0.00(+0.00%) |
Jan 29, 2018 | 72.36 | 72.79 | 71.79 | 71.80 | 936,939 | -0.78(-1.08%) |
Jan 26, 2018 | 71.96 | 72.62 | 71.60 | 72.58 | 1,137,188 | +0.52(+0.72%) |
Jan 25, 2018 | 72.16 | 72.39 | 71.64 | 72.07 | 1,052,416 | -0.09(-0.12%) |
Jan 24, 2018 | 71.88 | 72.33 | 71.52 | 72.15 | 1,033,824 | +0.54(+0.76%) |
Jan 23, 2018 | 72.31 | 72.32 | 71.55 | 71.61 | 1,218,080 | -0.69(-0.95%) |
Jan 22, 2018 | 72.00 | 72.35 | 71.70 | 72.30 | 1,544,833 | +0.25(+0.35%) |
Jan 19, 2018 | 71.82 | 72.22 | 71.60 | 72.05 | 1,425,036 | +0.45(+0.62%) |
Jan 18, 2018 | 72.81 | 72.81 | 71.47 | 71.60 | 1,367,069 | -1.23(-1.69%) |
Jan 17, 2018 | 73.11 | 73.42 | 72.68 | 72.83 | 1,268,392 | -0.03(-0.05%) |
Jan 16, 2018 | 73.14 | 73.17 | 72.58 | 72.86 | 2,129,446 | -0.14(-0.19%) |
Jan 12, 2018 | 73.00 | 73.00 | 73.00 | 0 | +0.34(+0.46%) | |
Jan 11, 2018 | 73.48 | 73.85 | 72.56 | 72.67 | 1,051,156 | -0.62(-0.85%) |
Jan 10, 2018 | 73.76 | 73.29 | 2,086,840 | +1.36(+1.89%) | ||
Jan 09, 2018 | 72.14 | 72.43 | 71.01 | 71.93 | 1,677,253 | -0.16(-0.23%) |
Jan 08, 2018 | 71.27 | 72.44 | 71.01 | 72.09 | 1,850,973 | +0.77(+1.07%) |
Jan 05, 2018 | 70.90 | 71.45 | 70.57 | 71.33 | 1,402,747 | +0.80(+1.13%) |
Jan 04, 2018 | 70.37 | 70.91 | 70.16 | 70.53 | 1,123,220 | +0.47(+0.68%) |
Jan 03, 2018 | 70.45 | 70.78 | 69.88 | 70.05 | 1,547,450 | -0.68(-0.96%) |