Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 71.83 | 72.46 | 71.67 | 72.20 | 5,138,095 | +0.31(+0.43%) |
Feb 27, 2019 | 71.45 | 72.01 | 71.24 | 71.89 | 2,623,464 | +0.32(+0.45%) |
Feb 26, 2019 | 72.17 | 72.38 | 71.01 | 71.57 | 4,016,897 | -0.48(-0.67%) |
Feb 25, 2019 | 72.40 | 72.43 | 71.60 | 72.05 | 3,167,995 | -0.35(-0.48%) |
Feb 22, 2019 | 72.23 | 72.70 | 71.96 | 72.40 | 3,152,527 | +0.26(+0.36%) |
Feb 21, 2019 | 71.12 | 72.19 | 71.08 | 72.14 | 3,934,009 | +0.60(+0.83%) |
Feb 20, 2019 | 70.82 | 71.71 | 70.49 | 71.54 | 4,310,823 | +0.73(+1.03%) |
Feb 19, 2019 | 70.57 | 70.97 | 70.25 | 70.81 | 5,412,929 | +0.35(+0.49%) |
Feb 15, 2019 | 71.22 | 71.25 | 70.07 | 70.47 | 5,554,832 | -0.25(-0.35%) |
Feb 14, 2019 | 71.29 | 71.35 | 70.26 | 70.72 | 4,948,061 | -0.68(-0.95%) |
Feb 13, 2019 | 71.64 | 71.89 | 71.18 | 71.39 | 6,626,092 | -0.51(-0.71%) |
Feb 12, 2019 | 71.96 | 72.31 | 71.44 | 71.90 | 3,359,164 | +0.05(+0.07%) |
Feb 11, 2019 | 71.78 | 72.24 | 71.48 | 71.86 | 3,046,968 | -0.10(-0.14%) |
Feb 08, 2019 | 71.26 | 72.18 | 71.16 | 71.96 | 4,663,878 | +0.65(+0.92%) |
Feb 07, 2019 | 70.45 | 71.32 | 70.01 | 71.31 | 3,569,624 | +0.81(+1.15%) |
Feb 06, 2019 | 70.48 | 70.76 | 69.97 | 70.49 | 3,096,298 | -0.03(-0.05%) |
Feb 05, 2019 | 70.05 | 70.64 | 69.66 | 70.52 | 4,347,298 | +0.54(+0.77%) |
Feb 04, 2019 | 69.46 | 69.99 | 68.92 | 69.98 | 3,806,273 | +0.03(+0.05%) |
Feb 01, 2019 | 69.95 | 70.17 | 69.22 | 69.95 | 4,024,392 | +0.00(+0.00%) |
Jan 31, 2019 | 68.60 | 70.51 | 68.15 | 69.95 | 8,618,839 | +1.38(+2.01%) |
Jan 30, 2019 | 68.02 | 68.96 | 67.94 | 68.57 | 2,779,641 | +0.33(+0.49%) |
Jan 29, 2019 | 68.49 | 68.66 | 67.96 | 68.24 | 4,157,459 | -0.02(-0.02%) |
Jan 28, 2019 | 68.55 | 68.76 | 67.84 | 68.25 | 2,608,992 | -0.16(-0.23%) |
Jan 25, 2019 | 68.80 | 69.32 | 68.24 | 68.41 | 3,103,061 | -0.68(-0.98%) |
Jan 24, 2019 | 68.72 | 69.15 | 68.02 | 69.09 | 3,142,652 | +0.45(+0.66%) |
Jan 23, 2019 | 68.13 | 68.65 | 67.97 | 68.64 | 3,299,627 | +0.41(+0.61%) |
Jan 22, 2019 | 67.74 | 68.94 | 67.62 | 68.22 | 3,380,109 | +0.01(+0.01%) |
Jan 18, 2019 | 68.48 | 68.55 | 67.90 | 68.21 | 3,567,115 | -0.03(-0.05%) |
Jan 17, 2019 | 67.97 | 68.35 | 67.67 | 68.25 | 2,378,850 | +0.29(+0.43%) |
Jan 16, 2019 | 67.51 | 68.04 | 67.21 | 67.95 | 2,871,333 | +0.10(+0.15%) |
Jan 15, 2019 | 66.62 | 68.10 | 66.40 | 67.85 | 3,416,876 | +1.18(+1.77%) |
Jan 14, 2019 | 67.19 | 67.19 | 65.71 | 66.67 | 4,932,864 | -0.76(-1.12%) |
Jan 11, 2019 | 67.90 | 67.90 | 67.11 | 67.42 | 3,868,034 | -0.53(-0.77%) |
Jan 10, 2019 | 67.78 | 68.21 | 67.44 | 67.95 | 4,715,871 | +0.37(+0.54%) |
Jan 09, 2019 | 67.70 | 68.53 | 67.21 | 67.58 | 4,096,468 | -1.01(-1.48%) |
Jan 08, 2019 | 67.77 | 68.67 | 67.34 | 68.60 | 2,949,602 | +0.85(+1.26%) |
Jan 07, 2019 | 67.62 | 68.05 | 67.20 | 67.74 | 3,840,229 | -0.29(-0.42%) |
Jan 04, 2019 | 67.07 | 68.09 | 66.99 | 68.03 | 4,113,614 | +0.56(+0.83%) |
Jan 03, 2019 | 67.54 | 68.21 | 66.99 | 67.47 | 3,714,039 | -0.02(-0.04%) |
Jan 02, 2019 | 68.62 | 68.68 | 67.18 | 67.50 | 3,585,662 | -1.28(-1.85%) |
Dec 31, 2018 | 68.80 | 69.01 | 67.98 | 68.77 | 2,810,925 | +0.14(+0.21%) |
Dec 28, 2018 | 68.63 | 69.47 | 68.35 | 68.63 | 3,071,187 | +0.13(+0.19%) |
Dec 27, 2018 | 68.05 | 68.50 | 66.88 | 68.50 | 3,867,058 | +0.57(+0.83%) |
Dec 26, 2018 | 66.94 | 67.95 | 65.96 | 67.93 | 3,283,935 | +1.07(+1.60%) |
Dec 24, 2018 | 69.86 | 70.44 | 66.35 | 66.87 | 3,454,301 | -3.00(-4.29%) |
Dec 21, 2018 | 70.01 | 71.92 | 69.74 | 69.86 | 8,531,285 | -0.37(-0.53%) |
Dec 20, 2018 | 69.65 | 71.01 | 68.82 | 70.24 | 5,800,399 | +0.73(+1.04%) |
Dec 19, 2018 | 70.01 | 70.38 | 69.11 | 69.51 | 6,064,514 | -0.34(-0.49%) |
Dec 18, 2018 | 70.47 | 71.11 | 69.52 | 69.86 | 5,300,746 | -0.34(-0.49%) |
Dec 17, 2018 | 72.52 | 72.76 | 69.84 | 70.20 | 6,936,042 | -2.12(-2.93%) |
Dec 14, 2018 | 72.52 | 72.80 | 71.86 | 72.32 | 4,582,562 | -0.12(-0.16%) |
Dec 13, 2018 | 71.54 | 72.72 | 71.54 | 72.44 | 5,246,510 | +1.04(+1.45%) |
Dec 12, 2018 | 72.35 | 72.72 | 71.34 | 71.40 | 6,557,726 | -0.95(-1.31%) |
Dec 11, 2018 | 72.12 | 72.50 | 71.51 | 72.35 | 5,906,646 | +0.22(+0.31%) |
Dec 10, 2018 | 71.85 | 72.24 | 70.76 | 72.13 | 4,899,082 | +0.41(+0.58%) |
Dec 07, 2018 | 71.68 | 72.16 | 71.10 | 71.71 | 6,255,690 | +0.13(+0.18%) |
Dec 06, 2018 | 72.12 | 72.23 | 70.41 | 71.58 | 5,971,048 | -0.18(-0.24%) |
Dec 04, 2018 | 71.53 | 72.28 | 71.43 | 71.76 | 7,024,804 | +0.34(+0.48%) |
Dec 03, 2018 | 70.13 | 71.43 | 69.49 | 71.42 | 4,900,108 | +0.84(+1.19%) |
Nov 30, 2018 | 69.96 | 70.71 | 69.50 | 70.58 | 6,060,180 | +0.77(+1.11%) |
Nov 29, 2018 | 69.82 | 70.17 | 69.05 | 69.81 | 3,677,487 | +0.00(+0.00%) |
Nov 28, 2018 | 69.89 | 70.03 | 69.26 | 69.81 | 3,702,113 | -0.18(-0.26%) |
Nov 27, 2018 | 69.35 | 70.13 | 68.95 | 69.99 | 2,990,917 | +0.68(+0.98%) |
Nov 26, 2018 | 69.09 | 69.57 | 68.74 | 69.31 | 2,721,902 | +0.18(+0.27%) |
Nov 23, 2018 | 69.03 | 69.32 | 68.69 | 69.13 | 1,817,313 | +0.24(+0.35%) |
Nov 21, 2018 | 68.89 | 68.89 | 68.89 | 0 | -1.65(-2.34%) | |
Nov 20, 2018 | 70.18 | 71.11 | 69.97 | 70.54 | 8,632,645 | +0.70(+1.00%) |
Nov 19, 2018 | 68.99 | 69.90 | 68.93 | 69.84 | 5,159,797 | +0.77(+1.11%) |
Nov 16, 2018 | 68.88 | 69.41 | 68.44 | 69.07 | 4,205,220 | +0.43(+0.63%) |
Nov 15, 2018 | 67.61 | 68.76 | 66.97 | 68.64 | 5,623,218 | +0.52(+0.76%) |
Nov 14, 2018 | 67.72 | 68.55 | 67.51 | 68.13 | 4,897,150 | +0.06(+0.08%) |
Nov 13, 2018 | 67.72 | 68.29 | 67.25 | 68.07 | 3,593,902 | +0.34(+0.50%) |
Nov 12, 2018 | 67.21 | 68.55 | 67.17 | 67.73 | 4,123,770 | +0.27(+0.40%) |
Nov 09, 2018 | 66.61 | 67.62 | 66.42 | 67.47 | 5,622,461 | +0.99(+1.48%) |
Nov 08, 2018 | 66.80 | 67.02 | 65.69 | 66.48 | 3,808,502 | -0.29(-0.44%) |
Nov 07, 2018 | 66.81 | 66.84 | 65.90 | 66.77 | 3,781,961 | +0.29(+0.44%) |
Nov 06, 2018 | 65.95 | 66.58 | 65.78 | 66.48 | 3,352,506 | +0.59(+0.90%) |
Nov 05, 2018 | 65.50 | 66.09 | 65.18 | 65.89 | 3,878,602 | +0.78(+1.20%) |
Nov 02, 2018 | 65.76 | 66.09 | 63.77 | 65.11 | 8,928,149 | +0.73(+1.14%) |
Nov 01, 2018 | 65.09 | 65.14 | 63.82 | 64.38 | 8,872,213 | -0.76(-1.17%) |
Oct 31, 2018 | 65.61 | 65.71 | 64.68 | 65.14 | 5,180,303 | -0.95(-1.43%) |
Oct 30, 2018 | 66.06 | 66.40 | 65.14 | 66.09 | 3,800,374 | +0.29(+0.44%) |
Oct 29, 2018 | 64.71 | 65.92 | 64.55 | 65.79 | 5,274,280 | +1.24(+1.92%) |
Oct 26, 2018 | 66.24 | 66.72 | 64.19 | 64.56 | 6,756,999 | -1.38(-2.09%) |
Oct 25, 2018 | 66.61 | 66.65 | 65.76 | 65.94 | 8,609,367 | -0.88(-1.31%) |
Oct 24, 2018 | 65.15 | 67.07 | 64.86 | 66.81 | 6,153,048 | +1.93(+2.98%) |
Oct 23, 2018 | 65.41 | 66.24 | 64.81 | 64.88 | 6,193,736 | -0.27(-0.41%) |
Oct 22, 2018 | 65.45 | 65.60 | 64.90 | 65.15 | 5,423,854 | -0.09(-0.13%) |
Oct 19, 2018 | 64.05 | 65.76 | 64.04 | 65.23 | 5,575,907 | +1.17(+1.83%) |
Oct 18, 2018 | 64.24 | 64.44 | 63.78 | 64.06 | 5,421,755 | +0.39(+0.61%) |
Oct 17, 2018 | 63.71 | 63.91 | 63.22 | 63.67 | 3,387,616 | -0.13(-0.21%) |
Oct 16, 2018 | 63.11 | 64.18 | 62.87 | 63.81 | 4,228,134 | +0.64(+1.01%) |
Oct 15, 2018 | 63.00 | 63.74 | 62.84 | 63.17 | 3,828,867 | +0.11(+0.17%) |
Oct 12, 2018 | 62.89 | 63.15 | 62.29 | 63.06 | 7,385,156 | +0.01(+0.01%) |
Oct 11, 2018 | 64.76 | 64.97 | 62.81 | 63.05 | 7,705,074 | -1.50(-2.32%) |
Oct 10, 2018 | 64.80 | 65.68 | 64.51 | 64.55 | 6,395,949 | -0.29(-0.45%) |
Oct 09, 2018 | 64.86 | 65.19 | 64.49 | 64.84 | 5,332,966 | +0.09(+0.13%) |
Oct 08, 2018 | 64.25 | 65.39 | 64.13 | 64.75 | 5,645,519 | +0.58(+0.91%) |
Oct 05, 2018 | 62.99 | 64.42 | 62.93 | 64.17 | 6,120,090 | +1.15(+1.83%) |
Oct 04, 2018 | 62.37 | 63.09 | 61.93 | 63.02 | 4,592,324 | +0.59(+0.95%) |
Oct 03, 2018 | 63.34 | 63.55 | 61.90 | 62.43 | 5,235,577 | -0.97(-1.53%) |
Oct 02, 2018 | 63.01 | 63.66 | 63.00 | 63.40 | 3,183,262 | +0.69(+1.09%) |
Oct 01, 2018 | 63.00 | 63.07 | 62.43 | 62.71 | 3,459,415 | -0.37(-0.59%) |
Sep 28, 2018 | 62.38 | 63.11 | 62.36 | 63.08 | 5,759,965 | +0.85(+1.37%) |
Sep 27, 2018 | 61.49 | 62.53 | 61.49 | 62.23 | 4,130,243 | +0.67(+1.09%) |
Sep 26, 2018 | 62.12 | 62.47 | 61.52 | 61.56 | 6,557,878 | -0.57(-0.91%) |
Sep 25, 2018 | 62.75 | 62.83 | 61.92 | 62.13 | 6,024,028 | -0.63(-1.00%) |
Sep 24, 2018 | 62.84 | 63.04 | 62.62 | 62.76 | 4,609,260 | -0.17(-0.26%) |
Sep 21, 2018 | 63.46 | 63.79 | 61.91 | 62.93 | 19,745,716 | -0.63(-0.99%) |
Sep 20, 2018 | 63.07 | 63.65 | 62.49 | 63.56 | 5,168,973 | +0.42(+0.66%) |
Sep 19, 2018 | 64.56 | 64.61 | 62.77 | 63.14 | 5,669,694 | -1.44(-2.23%) |
Sep 18, 2018 | 64.99 | 65.04 | 64.38 | 64.58 | 5,316,208 | -0.13(-0.19%) |
Sep 17, 2018 | 64.46 | 64.75 | 64.06 | 64.71 | 3,871,546 | +0.30(+0.47%) |
Sep 14, 2018 | 64.64 | 64.64 | 63.89 | 64.41 | 3,935,621 | -0.35(-0.55%) |
Sep 13, 2018 | 63.78 | 64.81 | 63.50 | 64.76 | 5,979,336 | +0.99(+1.56%) |
Sep 12, 2018 | 64.04 | 64.25 | 63.55 | 63.77 | 5,893,805 | -0.39(-0.60%) |
Sep 11, 2018 | 64.99 | 65.27 | 64.07 | 64.16 | 5,182,468 | -0.73(-1.13%) |
Sep 10, 2018 | 65.21 | 65.61 | 64.85 | 64.89 | 5,724,848 | -0.13(-0.19%) |
Sep 07, 2018 | 65.29 | 65.58 | 64.60 | 65.01 | 3,948,686 | -0.79(-1.20%) |
Sep 06, 2018 | 65.13 | 66.04 | 65.13 | 65.80 | 4,076,374 | +0.22(+0.34%) |
Sep 05, 2018 | 64.26 | 65.67 | 64.26 | 65.58 | 6,196,160 | +1.40(+2.17%) |
Sep 04, 2018 | 64.16 | 64.55 | 64.04 | 64.19 | 3,662,380 | +0.14(+0.22%) |
Aug 31, 2018 | 64.04 | 64.04 | 64.04 | 0 | -0.06(-0.10%) | |
Aug 30, 2018 | 63.82 | 64.21 | 63.57 | 64.11 | 3,473,984 | +0.47(+0.73%) |
Aug 29, 2018 | 63.45 | 63.68 | 63.22 | 63.64 | 2,946,285 | +0.30(+0.47%) |
Aug 28, 2018 | 63.41 | 63.56 | 63.19 | 63.34 | 2,927,536 | -0.19(-0.30%) |
Aug 27, 2018 | 64.19 | 64.32 | 63.30 | 63.53 | 3,246,271 | -0.65(-1.01%) |
Aug 24, 2018 | 63.91 | 64.24 | 63.59 | 64.18 | 2,913,090 | +0.42(+0.66%) |
Aug 23, 2018 | 63.64 | 64.21 | 63.60 | 63.76 | 2,318,873 | +0.04(+0.06%) |
Aug 22, 2018 | 64.17 | 64.49 | 63.49 | 63.72 | 3,868,917 | -0.35(-0.55%) |
Aug 21, 2018 | 64.42 | 64.47 | 63.72 | 64.08 | 3,327,804 | -0.42(-0.65%) |
Aug 20, 2018 | 64.94 | 65.09 | 64.34 | 64.49 | 3,353,359 | -0.37(-0.57%) |
Aug 17, 2018 | 64.36 | 65.21 | 64.31 | 64.86 | 3,919,765 | +0.39(+0.60%) |
Aug 16, 2018 | 63.78 | 64.52 | 63.50 | 64.48 | 3,938,574 | +0.68(+1.06%) |
Aug 15, 2018 | 63.47 | 64.26 | 63.37 | 63.80 | 4,726,338 | +0.50(+0.79%) |
Aug 14, 2018 | 63.11 | 63.54 | 62.96 | 63.30 | 3,052,328 | +0.22(+0.35%) |
Aug 13, 2018 | 63.07 | 63.23 | 62.76 | 63.09 | 5,197,567 | +0.04(+0.06%) |
Aug 10, 2018 | 63.12 | 63.76 | 63.02 | 63.05 | 4,448,388 | +0.06(+0.10%) |
Aug 09, 2018 | 62.71 | 63.03 | 62.57 | 62.98 | 2,127,687 | +0.30(+0.47%) |
Aug 08, 2018 | 62.84 | 63.05 | 62.49 | 62.69 | 3,117,766 | -0.35(-0.56%) |
Aug 07, 2018 | 63.23 | 63.27 | 62.35 | 63.04 | 3,373,552 | -0.19(-0.30%) |
Aug 06, 2018 | 63.58 | 64.08 | 62.98 | 63.23 | 4,215,478 | -0.34(-0.53%) |
Aug 03, 2018 | 62.76 | 63.69 | 62.58 | 63.56 | 4,005,871 | +0.86(+1.37%) |
Aug 02, 2018 | 62.84 | 63.29 | 61.97 | 62.70 | 5,229,060 | -0.47(-0.74%) |
Aug 01, 2018 | 63.24 | 63.47 | 62.46 | 63.17 | 4,463,055 | -0.44(-0.70%) |
Jul 31, 2018 | 63.29 | 63.69 | 62.94 | 63.62 | 4,735,835 | +0.66(+1.05%) |
Jul 30, 2018 | 63.02 | 63.29 | 62.82 | 62.95 | 2,960,021 | -0.25(-0.39%) |
Jul 27, 2018 | 63.13 | 63.68 | 62.94 | 63.20 | 2,690,767 | -0.04(-0.06%) |
Jul 26, 2018 | 62.70 | 63.40 | 62.67 | 63.24 | 3,607,932 | +0.75(+1.20%) |
Jul 25, 2018 | 62.19 | 62.84 | 62.11 | 62.49 | 3,313,229 | +0.23(+0.36%) |
Jul 24, 2018 | 62.43 | 62.46 | 61.40 | 62.27 | 5,216,197 | -0.06(-0.10%) |
Jul 23, 2018 | 63.31 | 63.31 | 62.10 | 62.33 | 3,650,131 | -0.53(-0.84%) |
Jul 20, 2018 | 63.18 | 63.39 | 62.35 | 62.86 | 3,867,368 | -0.43(-0.68%) |
Jul 19, 2018 | 62.84 | 63.71 | 62.75 | 63.29 | 3,861,133 | +0.59(+0.94%) |
Jul 18, 2018 | 62.93 | 62.93 | 62.27 | 62.70 | 3,981,690 | -0.16(-0.26%) |
Jul 17, 2018 | 63.09 | 63.13 | 62.77 | 62.86 | 2,914,291 | -0.10(-0.16%) |
Jul 16, 2018 | 62.89 | 63.12 | 62.41 | 62.96 | 5,352,127 | +0.12(+0.20%) |
Jul 13, 2018 | 62.87 | 63.08 | 62.34 | 62.84 | 4,318,894 | +0.09(+0.15%) |
Jul 12, 2018 | 62.67 | 62.85 | 62.43 | 62.74 | 4,690,028 | +0.09(+0.15%) |
Jul 11, 2018 | 62.13 | 62.80 | 62.11 | 62.65 | 5,029,733 | +0.67(+1.08%) |
Jul 10, 2018 | 61.12 | 62.30 | 60.72 | 61.98 | 4,827,306 | +0.69(+1.12%) |
Jul 09, 2018 | 63.59 | 63.59 | 61.08 | 61.29 | 5,780,030 | -2.32(-3.65%) |
Jul 06, 2018 | 62.80 | 63.68 | 62.73 | 63.62 | 3,801,694 | +0.79(+1.25%) |
Jul 05, 2018 | 62.32 | 62.84 | 62.05 | 62.83 | 5,086,733 | +0.62(+1.00%) |
Jul 03, 2018 | 62.20 | 62.20 | 62.20 | 0 | +0.04(+0.06%) | |
Jul 02, 2018 | 61.74 | 62.24 | 61.50 | 62.17 | 3,297,401 | +0.53(+0.86%) |
Jun 29, 2018 | 61.62 | 61.99 | 61.19 | 61.64 | 4,343,018 | -0.12(-0.19%) |
Jun 28, 2018 | 62.16 | 62.47 | 61.65 | 61.75 | 3,412,083 | -0.23(-0.36%) |
Jun 27, 2018 | 61.39 | 62.13 | 61.18 | 61.98 | 5,104,433 | +0.57(+0.93%) |
Jun 26, 2018 | 61.56 | 61.98 | 61.30 | 61.41 | 5,648,471 | -0.23(-0.37%) |
Jun 25, 2018 | 60.40 | 61.71 | 60.38 | 61.64 | 6,117,686 | +1.29(+2.13%) |
Jun 22, 2018 | 59.94 | 60.54 | 59.86 | 60.35 | 4,209,814 | +0.41(+0.68%) |
Jun 21, 2018 | 59.38 | 60.15 | 59.29 | 59.94 | 5,387,020 | +0.56(+0.95%) |
Jun 20, 2018 | 59.46 | 59.70 | 59.07 | 59.38 | 4,697,094 | +0.41(+0.69%) |
Jun 19, 2018 | 59.12 | 58.14 | 58.98 | 5,182,680 | +0.98(+1.69%) | |
Jun 18, 2018 | 57.89 | 58.18 | 57.71 | 58.00 | 4,148,045 | +0.09(+0.15%) |
Jun 15, 2018 | 57.98 | 57.26 | 57.91 | 8,330,643 | +0.65(+1.14%) | |
Jun 14, 2018 | 56.51 | 57.42 | 56.41 | 57.26 | 6,517,122 | +0.94(+1.67%) |
Jun 13, 2018 | 56.54 | 56.80 | 56.12 | 56.31 | 7,208,266 | -0.18(-0.32%) |
Jun 12, 2018 | 56.22 | 56.78 | 56.10 | 56.49 | 6,022,848 | +0.28(+0.50%) |
Jun 11, 2018 | 56.91 | 57.08 | 56.09 | 56.21 | 6,313,609 | -0.78(-1.37%) |
Jun 08, 2018 | 57.32 | 57.49 | 56.80 | 56.99 | 4,193,606 | -0.28(-0.49%) |
Jun 07, 2018 | 57.01 | 57.89 | 56.76 | 57.27 | 4,220,867 | +0.27(+0.46%) |
Jun 06, 2018 | 56.90 | 57.01 | 5,067,259 | -1.25(-2.15%) | ||
Jun 05, 2018 | 58.80 | 58.85 | 58.13 | 58.26 | 3,204,045 | -0.48(-0.82%) |
Jun 04, 2018 | 59.49 | 59.62 | 58.72 | 58.74 | 3,774,449 | -0.55(-0.93%) |
Jun 01, 2018 | 60.11 | 60.13 | 58.87 | 59.30 | 4,366,348 | -0.84(-1.40%) |
May 31, 2018 | 59.97 | 60.46 | 59.59 | 60.14 | 4,603,197 | +0.14(+0.23%) |
May 30, 2018 | 59.45 | 60.16 | 59.27 | 60.00 | 3,362,545 | +0.30(+0.50%) |
May 29, 2018 | 59.05 | 60.05 | 58.84 | 59.70 | 5,733,382 | +0.62(+1.04%) |
May 25, 2018 | 59.09 | 59.09 | 59.09 | 0 | +0.05(+0.09%) | |
May 24, 2018 | 58.35 | 59.08 | 58.17 | 59.03 | 5,340,833 | +0.68(+1.16%) |
May 23, 2018 | 57.93 | 58.49 | 57.82 | 58.35 | 3,722,227 | +0.62(+1.08%) |
May 22, 2018 | 57.23 | 57.91 | 57.21 | 57.73 | 3,794,266 | +0.30(+0.53%) |
May 21, 2018 | 57.66 | 57.72 | 57.17 | 57.43 | 4,236,226 | -0.09(-0.16%) |
May 18, 2018 | 57.89 | 58.10 | 57.00 | 57.52 | 4,774,193 | -0.27(-0.47%) |
May 17, 2018 | 58.49 | 58.67 | 57.61 | 57.79 | 4,458,203 | -0.77(-1.32%) |
May 16, 2018 | 59.26 | 59.37 | 58.16 | 58.56 | 7,118,427 | -0.69(-1.17%) |
May 15, 2018 | 59.58 | 59.82 | 58.98 | 59.26 | 5,048,749 | -0.69(-1.16%) |
May 14, 2018 | 60.14 | 60.25 | 59.59 | 59.95 | 5,157,159 | -0.06(-0.10%) |
May 11, 2018 | 60.24 | 60.39 | 59.72 | 60.01 | 5,492,844 | -0.19(-0.32%) |
May 10, 2018 | 60.70 | 61.22 | 59.73 | 60.21 | 5,978,675 | +0.40(+0.67%) |
May 09, 2018 | 59.94 | 60.04 | 59.22 | 59.80 | 5,001,935 | -0.18(-0.31%) |
May 08, 2018 | 61.09 | 61.15 | 59.80 | 59.99 | 5,625,737 | -1.25(-2.04%) |
May 07, 2018 | 61.52 | 61.72 | 61.19 | 61.24 | 3,767,074 | -0.29(-0.48%) |
May 04, 2018 | 61.45 | 61.94 | 61.30 | 61.53 | 5,003,195 | +0.09(+0.15%) |
May 03, 2018 | 61.43 | 61.69 | 60.71 | 61.44 | 4,573,070 | -0.17(-0.28%) |
May 02, 2018 | 61.50 | 61.91 | 61.29 | 61.61 | 3,357,460 | +0.12(+0.19%) |
May 01, 2018 | 61.75 | 61.85 | 61.33 | 61.49 | 3,145,827 | -0.25(-0.41%) |
Apr 30, 2018 | 62.12 | 62.28 | 61.67 | 61.75 | 3,450,843 | -0.26(-0.42%) |
Apr 27, 2018 | 61.31 | 62.20 | 61.24 | 62.01 | 3,376,064 | +0.51(+0.83%) |
Apr 26, 2018 | 60.75 | 61.56 | 60.49 | 61.50 | 3,648,013 | +0.73(+1.20%) |
Apr 25, 2018 | 60.21 | 60.78 | 59.94 | 60.77 | 4,260,458 | +0.52(+0.86%) |
Apr 24, 2018 | 60.25 | 60.65 | 59.90 | 60.25 | 5,547,338 | +0.18(+0.29%) |
Apr 23, 2018 | 59.99 | 60.26 | 59.75 | 60.07 | 2,820,675 | +0.24(+0.40%) |
Apr 20, 2018 | 60.57 | 60.64 | 59.72 | 59.84 | 3,588,320 | -0.65(-1.07%) |
Apr 19, 2018 | 60.21 | 60.55 | 59.97 | 60.48 | 3,145,941 | +0.18(+0.31%) |
Apr 18, 2018 | 60.58 | 61.18 | 60.29 | 60.30 | 2,670,512 | -0.17(-0.28%) |
Apr 17, 2018 | 60.09 | 60.66 | 59.92 | 60.47 | 2,243,124 | +0.42(+0.69%) |
Apr 16, 2018 | 59.17 | 60.14 | 59.16 | 60.05 | 3,119,521 | +0.99(+1.68%) |
Apr 13, 2018 | 58.75 | 59.30 | 58.74 | 59.06 | 5,184,114 | +0.41(+0.70%) |
Apr 12, 2018 | 59.38 | 59.61 | 58.51 | 58.65 | 3,075,408 | -0.72(-1.22%) |
Apr 11, 2018 | 59.58 | 59.91 | 59.15 | 59.37 | 3,150,572 | -0.34(-0.57%) |
Apr 10, 2018 | 60.44 | 60.51 | 59.50 | 59.71 | 5,829,067 | -0.73(-1.21%) |
Apr 09, 2018 | 60.19 | 60.89 | 60.11 | 60.44 | 5,004,621 | +0.24(+0.40%) |
Apr 06, 2018 | 60.54 | 60.78 | 60.13 | 60.21 | 4,429,372 | -0.34(-0.56%) |
Apr 05, 2018 | 59.84 | 60.69 | 59.13 | 60.54 | 5,107,311 | +0.69(+1.15%) |
Apr 04, 2018 | 59.43 | 60.01 | 59.09 | 59.86 | 4,501,754 | +0.35(+0.58%) |
Apr 03, 2018 | 59.31 | 59.80 | 59.07 | 59.51 | 3,857,575 | +0.12(+0.21%) |
Apr 02, 2018 | 59.74 | 60.12 | 58.98 | 59.39 | 4,856,744 | -0.28(-0.48%) |
Mar 29, 2018 | 59.67 | 59.67 | 59.67 | 0 | +0.04(+0.06%) | |
Mar 28, 2018 | 59.56 | 59.90 | 58.97 | 59.64 | 5,898,051 | +0.25(+0.41%) |
Mar 27, 2018 | 58.53 | 59.84 | 58.36 | 59.39 | 5,632,885 | +0.91(+1.55%) |
Mar 26, 2018 | 58.00 | 58.60 | 57.95 | 58.48 | 3,642,740 | +0.58(+1.00%) |
Mar 23, 2018 | 58.94 | 59.25 | 57.79 | 57.90 | 3,938,036 | -0.79(-1.34%) |
Mar 22, 2018 | 58.80 | 59.72 | 58.60 | 58.69 | 4,809,656 | +0.01(+0.01%) |
Mar 21, 2018 | 58.87 | 59.48 | 58.42 | 58.68 | 5,259,393 | -0.19(-0.33%) |
Mar 20, 2018 | 59.33 | 59.60 | 58.80 | 58.87 | 5,048,156 | -0.47(-0.79%) |
Mar 19, 2018 | 59.93 | 59.98 | 59.09 | 59.34 | 7,144,731 | -0.42(-0.71%) |
Mar 16, 2018 | 59.23 | 59.87 | 59.11 | 59.77 | 8,655,415 | +0.65(+1.11%) |
Mar 15, 2018 | 59.21 | 59.80 | 58.76 | 59.11 | 5,996,502 | -0.20(-0.34%) |
Mar 14, 2018 | 59.09 | 59.56 | 58.89 | 59.31 | 4,918,820 | +0.41(+0.69%) |
Mar 13, 2018 | 59.23 | 59.57 | 58.69 | 58.90 | 8,263,231 | -0.06(-0.10%) |
Mar 12, 2018 | 58.63 | 59.10 | 58.58 | 58.97 | 4,649,931 | +0.32(+0.55%) |
Mar 09, 2018 | 58.46 | 58.66 | 58.18 | 58.64 | 5,024,227 | +0.11(+0.18%) |
Mar 08, 2018 | 58.18 | 58.56 | 57.96 | 58.53 | 6,098,478 | +0.57(+0.98%) |
Mar 07, 2018 | 57.71 | 57.96 | 12,900,230 | -0.47(-0.80%) | ||
Mar 06, 2018 | 59.49 | 59.61 | 58.26 | 58.43 | 4,571,472 | -1.26(-2.10%) |
Mar 05, 2018 | 57.94 | 59.83 | 57.67 | 59.69 | 4,986,002 | +1.65(+2.84%) |
Mar 02, 2018 | 58.13 | 58.77 | 57.45 | 58.04 | 4,714,311 | -0.16(-0.28%) |