Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.18 | 65.04 | 63.77 | 64.76 | 466,537 | +0.41(+0.63%) |
Feb 27, 2019 | 63.11 | 64.41 | 63.11 | 64.35 | 345,857 | +0.98(+1.55%) |
Feb 26, 2019 | 63.44 | 63.78 | 63.11 | 63.37 | 323,077 | +0.13(+0.21%) |
Feb 25, 2019 | 63.85 | 64.00 | 63.01 | 63.24 | 338,401 | -0.73(-1.15%) |
Feb 22, 2019 | 63.72 | 64.38 | 63.50 | 63.98 | 386,299 | +0.43(+0.68%) |
Feb 21, 2019 | 62.92 | 63.58 | 62.46 | 63.55 | 354,101 | +0.46(+0.72%) |
Feb 20, 2019 | 62.81 | 63.30 | 62.44 | 63.09 | 341,569 | +0.33(+0.53%) |
Feb 19, 2019 | 62.61 | 63.23 | 62.48 | 62.75 | 445,990 | +0.20(+0.33%) |
Feb 15, 2019 | 61.57 | 63.01 | 61.57 | 62.55 | 658,938 | +1.04(+1.69%) |
Feb 14, 2019 | 62.18 | 62.61 | 61.48 | 61.51 | 13,790,881 | -1.08(-1.72%) |
Feb 13, 2019 | 62.66 | 62.79 | 62.26 | 62.59 | 479,560 | -0.23(-0.36%) |
Feb 12, 2019 | 63.22 | 63.32 | 62.48 | 62.82 | 536,830 | -0.20(-0.31%) |
Feb 11, 2019 | 62.84 | 63.17 | 61.88 | 63.01 | 974,648 | -1.12(-1.74%) |
Feb 08, 2019 | 63.78 | 64.18 | 63.43 | 64.13 | 302,646 | +0.42(+0.67%) |
Feb 07, 2019 | 63.64 | 63.91 | 62.94 | 63.71 | 441,479 | +0.07(+0.12%) |
Feb 06, 2019 | 60.85 | 64.23 | 60.42 | 63.64 | 536,408 | -0.67(-1.04%) |
Feb 05, 2019 | 64.50 | 64.72 | 64.02 | 64.30 | 228,611 | -0.19(-0.29%) |
Feb 04, 2019 | 64.20 | 64.50 | 63.46 | 64.49 | 218,935 | +0.24(+0.38%) |
Feb 01, 2019 | 64.70 | 64.70 | 63.61 | 64.25 | 192,537 | -0.56(-0.86%) |
Jan 31, 2019 | 63.50 | 64.94 | 63.50 | 64.80 | 240,213 | +1.31(+2.07%) |
Jan 30, 2019 | 62.49 | 63.74 | 62.38 | 63.49 | 198,772 | +0.94(+1.50%) |
Jan 29, 2019 | 63.06 | 63.41 | 62.53 | 62.55 | 175,898 | -0.28(-0.44%) |
Jan 28, 2019 | 62.88 | 63.10 | 61.94 | 62.83 | 190,239 | -0.07(-0.10%) |
Jan 25, 2019 | 63.37 | 63.55 | 62.72 | 62.89 | 238,344 | -0.49(-0.77%) |
Jan 24, 2019 | 63.02 | 63.40 | 62.23 | 63.38 | 196,122 | +0.61(+0.98%) |
Jan 23, 2019 | 61.85 | 62.87 | 61.12 | 62.77 | 303,726 | -0.23(-0.36%) |
Jan 22, 2019 | 63.21 | 63.72 | 62.75 | 63.00 | 284,828 | -0.16(-0.26%) |
Jan 18, 2019 | 62.72 | 63.58 | 62.51 | 63.16 | 254,634 | +0.51(+0.82%) |
Jan 17, 2019 | 61.68 | 62.75 | 61.65 | 62.65 | 227,408 | +0.88(+1.43%) |
Jan 16, 2019 | 61.10 | 61.86 | 60.91 | 61.77 | 189,188 | +0.89(+1.46%) |
Jan 15, 2019 | 60.44 | 61.29 | 60.26 | 60.88 | 170,069 | +0.47(+0.78%) |
Jan 14, 2019 | 60.36 | 60.56 | 59.94 | 60.40 | 285,997 | -0.22(-0.36%) |
Jan 11, 2019 | 60.89 | 61.19 | 60.26 | 60.62 | 264,922 | -0.36(-0.59%) |
Jan 10, 2019 | 60.33 | 61.03 | 59.88 | 60.98 | 267,454 | +0.85(+1.41%) |
Jan 09, 2019 | 60.41 | 60.91 | 59.90 | 60.13 | 169,724 | -0.58(-0.95%) |
Jan 08, 2019 | 59.81 | 60.87 | 59.56 | 60.71 | 248,466 | +1.04(+1.74%) |
Jan 07, 2019 | 59.37 | 60.19 | 59.23 | 59.68 | 261,844 | -0.56(-0.94%) |
Jan 04, 2019 | 59.32 | 60.57 | 59.09 | 60.24 | 229,771 | +0.87(+1.47%) |
Jan 03, 2019 | 59.05 | 60.07 | 58.72 | 59.37 | 188,684 | +0.24(+0.41%) |
Jan 02, 2019 | 60.10 | 60.11 | 58.52 | 59.12 | 304,904 | -1.36(-2.25%) |
Dec 31, 2018 | 60.13 | 60.59 | 59.59 | 60.48 | 250,225 | +0.36(+0.60%) |
Dec 28, 2018 | 60.17 | 60.79 | 59.46 | 60.12 | 210,419 | +0.33(+0.55%) |
Dec 27, 2018 | 58.78 | 59.85 | 57.97 | 59.80 | 266,764 | +0.68(+1.15%) |
Dec 26, 2018 | 58.30 | 59.50 | 57.59 | 59.12 | 306,946 | +1.03(+1.77%) |
Dec 24, 2018 | 61.45 | 61.63 | 58.04 | 58.09 | 142,810 | -3.31(-5.40%) |
Dec 21, 2018 | 61.95 | 63.59 | 61.37 | 61.41 | 1,080,022 | -0.51(-0.83%) |
Dec 20, 2018 | 61.61 | 62.73 | 61.10 | 61.92 | 210,421 | +0.13(+0.21%) |
Dec 19, 2018 | 61.97 | 63.03 | 61.40 | 61.79 | 206,103 | -0.15(-0.24%) |
Dec 18, 2018 | 62.61 | 63.28 | 61.72 | 61.94 | 272,283 | -0.48(-0.77%) |
Dec 17, 2018 | 64.66 | 65.04 | 62.02 | 62.42 | 374,649 | -2.34(-3.62%) |
Dec 14, 2018 | 65.13 | 65.30 | 64.30 | 64.76 | 148,689 | -0.47(-0.71%) |
Dec 13, 2018 | 64.73 | 65.67 | 64.73 | 65.23 | 163,700 | +0.28(+0.43%) |
Dec 12, 2018 | 64.87 | 65.33 | 64.57 | 64.95 | 296,112 | +0.22(+0.34%) |
Dec 11, 2018 | 65.11 | 65.35 | 64.27 | 64.73 | 273,498 | -0.14(-0.21%) |
Dec 10, 2018 | 64.51 | 65.08 | 63.24 | 64.87 | 282,979 | +0.47(+0.73%) |
Dec 07, 2018 | 64.20 | 65.02 | 63.69 | 64.40 | 340,705 | +0.19(+0.29%) |
Dec 06, 2018 | 62.90 | 64.26 | 62.41 | 64.21 | 354,959 | +1.52(+2.43%) |
Dec 04, 2018 | 64.11 | 64.74 | 62.31 | 62.69 | 727,439 | -1.44(-2.25%) |
Dec 03, 2018 | 63.96 | 64.25 | 63.08 | 64.13 | 242,573 | +0.19(+0.29%) |
Nov 30, 2018 | 62.62 | 64.11 | 62.31 | 63.95 | 586,146 | +1.32(+2.11%) |
Nov 29, 2018 | 63.79 | 64.53 | 62.51 | 62.63 | 431,200 | -1.30(-2.03%) |
Nov 28, 2018 | 64.63 | 64.77 | 63.83 | 63.92 | 309,697 | -0.55(-0.85%) |
Nov 27, 2018 | 64.25 | 64.71 | 64.07 | 64.47 | 208,657 | +0.04(+0.06%) |
Nov 26, 2018 | 64.13 | 64.50 | 63.79 | 64.43 | 269,018 | +0.50(+0.79%) |
Nov 23, 2018 | 63.70 | 64.31 | 63.50 | 63.93 | 82,060 | +0.28(+0.43%) |
Nov 21, 2018 | 63.66 | 63.66 | 63.66 | 0 | -0.79(-1.22%) | |
Nov 20, 2018 | 65.48 | 65.75 | 64.11 | 64.44 | 241,692 | -0.69(-1.06%) |
Nov 19, 2018 | 63.10 | 65.46 | 63.10 | 65.13 | 516,443 | +1.21(+1.89%) |
Nov 16, 2018 | 62.22 | 64.04 | 61.65 | 63.92 | 556,407 | +1.86(+2.99%) |
Nov 15, 2018 | 62.34 | 62.58 | 59.91 | 62.07 | 404,004 | +0.53(+0.86%) |
Nov 14, 2018 | 61.77 | 62.40 | 61.49 | 61.54 | 212,408 | -0.23(-0.38%) |
Nov 13, 2018 | 61.82 | 62.09 | 61.14 | 61.77 | 185,398 | +0.09(+0.14%) |
Nov 12, 2018 | 61.57 | 62.86 | 61.44 | 61.69 | 122,615 | +0.00(+0.00%) |
Nov 09, 2018 | 61.51 | 62.20 | 61.22 | 61.69 | 136,479 | +0.20(+0.33%) |
Nov 08, 2018 | 61.20 | 61.49 | 60.29 | 61.48 | 154,393 | +0.28(+0.46%) |
Nov 07, 2018 | 60.41 | 61.40 | 60.22 | 61.20 | 227,863 | +0.75(+1.25%) |
Nov 06, 2018 | 59.37 | 60.49 | 59.37 | 60.45 | 190,974 | +1.04(+1.75%) |
Nov 05, 2018 | 58.36 | 59.46 | 58.20 | 59.41 | 292,941 | +1.23(+2.12%) |
Nov 02, 2018 | 58.77 | 59.08 | 57.74 | 58.18 | 225,080 | -0.58(-0.98%) |
Nov 01, 2018 | 58.92 | 59.08 | 58.27 | 58.75 | 234,062 | -0.06(-0.11%) |
Oct 31, 2018 | 59.94 | 59.94 | 58.64 | 58.82 | 221,642 | -1.09(-1.81%) |
Oct 30, 2018 | 59.85 | 60.68 | 59.17 | 59.90 | 195,412 | +0.15(+0.26%) |
Oct 29, 2018 | 59.18 | 60.32 | 59.18 | 59.75 | 195,654 | +0.37(+0.63%) |
Oct 26, 2018 | 59.94 | 60.19 | 58.98 | 59.38 | 224,216 | -0.55(-0.92%) |
Oct 25, 2018 | 61.01 | 61.22 | 59.59 | 59.93 | 311,455 | -1.13(-1.84%) |
Oct 24, 2018 | 60.62 | 61.86 | 60.30 | 61.05 | 290,021 | +0.69(+1.14%) |
Oct 23, 2018 | 60.58 | 60.92 | 60.02 | 60.37 | 199,478 | -0.30(-0.49%) |
Oct 22, 2018 | 61.16 | 61.48 | 60.60 | 60.66 | 145,954 | -0.33(-0.54%) |
Oct 19, 2018 | 59.77 | 61.18 | 59.77 | 61.00 | 243,466 | +1.04(+1.73%) |
Oct 18, 2018 | 59.89 | 60.45 | 59.45 | 59.96 | 165,930 | +0.09(+0.15%) |
Oct 17, 2018 | 59.75 | 59.96 | 59.16 | 59.87 | 130,178 | +0.20(+0.34%) |
Oct 16, 2018 | 58.53 | 59.81 | 58.35 | 59.67 | 179,435 | +1.09(+1.87%) |
Oct 15, 2018 | 58.01 | 58.91 | 57.74 | 58.57 | 151,146 | +0.53(+0.92%) |
Oct 12, 2018 | 59.48 | 59.48 | 57.47 | 58.04 | 189,047 | -1.10(-1.86%) |
Oct 11, 2018 | 60.19 | 60.34 | 59.08 | 59.14 | 247,797 | -1.20(-1.99%) |
Oct 10, 2018 | 60.17 | 61.57 | 59.99 | 60.34 | 244,525 | +0.01(+0.01%) |
Oct 09, 2018 | 60.42 | 61.01 | 59.99 | 60.33 | 198,091 | +0.14(+0.23%) |
Oct 08, 2018 | 59.57 | 60.67 | 59.49 | 60.19 | 177,385 | +0.75(+1.27%) |
Oct 05, 2018 | 58.79 | 59.72 | 58.79 | 59.44 | 149,313 | +0.74(+1.26%) |
Oct 04, 2018 | 58.07 | 58.83 | 57.32 | 58.70 | 191,582 | +0.38(+0.65%) |
Oct 03, 2018 | 59.08 | 59.41 | 57.91 | 58.32 | 206,642 | -0.74(-1.25%) |
Oct 02, 2018 | 58.53 | 59.33 | 58.53 | 59.06 | 155,000 | +0.66(+1.12%) |
Oct 01, 2018 | 59.58 | 59.71 | 58.40 | 58.40 | 210,948 | -1.20(-2.01%) |
Sep 28, 2018 | 58.83 | 59.72 | 58.59 | 59.60 | 298,996 | +0.81(+1.38%) |
Sep 27, 2018 | 58.35 | 59.40 | 58.35 | 58.79 | 183,871 | +0.41(+0.69%) |
Sep 26, 2018 | 59.16 | 59.44 | 58.27 | 58.39 | 219,446 | -0.65(-1.10%) |
Sep 25, 2018 | 59.60 | 59.60 | 58.79 | 59.04 | 252,418 | -0.61(-1.02%) |
Sep 24, 2018 | 60.33 | 60.33 | 59.40 | 59.64 | 233,619 | -0.77(-1.27%) |
Sep 21, 2018 | 60.33 | 60.86 | 60.21 | 60.41 | 500,384 | -0.12(-0.20%) |
Sep 20, 2018 | 60.13 | 60.66 | 59.68 | 60.54 | 178,141 | +0.41(+0.67%) |
Sep 19, 2018 | 61.63 | 61.63 | 59.72 | 60.13 | 338,664 | -1.58(-2.56%) |
Sep 18, 2018 | 61.99 | 62.14 | 61.55 | 61.71 | 178,558 | -0.32(-0.52%) |
Sep 17, 2018 | 61.71 | 62.24 | 61.31 | 62.03 | 158,455 | +0.41(+0.66%) |
Sep 14, 2018 | 61.55 | 61.87 | 61.04 | 61.63 | 165,848 | -0.12(-0.20%) |
Sep 13, 2018 | 61.10 | 61.79 | 60.49 | 61.75 | 180,739 | +0.77(+1.26%) |
Sep 12, 2018 | 61.14 | 61.39 | 60.74 | 60.98 | 197,240 | -0.08(-0.13%) |
Sep 11, 2018 | 60.98 | 61.35 | 60.78 | 61.06 | 154,193 | +0.24(+0.40%) |
Sep 10, 2018 | 60.70 | 61.39 | 60.70 | 60.82 | 242,964 | -0.07(-0.12%) |
Sep 07, 2018 | 61.49 | 61.57 | 60.73 | 60.89 | 226,019 | -0.68(-1.11%) |
Sep 06, 2018 | 61.33 | 61.73 | 61.17 | 61.57 | 274,836 | +0.32(+0.53%) |
Sep 05, 2018 | 60.13 | 61.31 | 60.09 | 61.25 | 203,983 | +1.17(+1.94%) |
Sep 04, 2018 | 59.96 | 60.41 | 59.88 | 60.09 | 172,444 | +0.12(+0.20%) |
Aug 31, 2018 | 59.96 | 59.96 | 59.96 | 0 | +0.08(+0.13%) | |
Aug 30, 2018 | 60.17 | 60.29 | 59.80 | 59.88 | 158,278 | -0.20(-0.33%) |
Aug 29, 2018 | 60.00 | 60.17 | 59.72 | 60.09 | 195,971 | +0.20(+0.34%) |
Aug 28, 2018 | 60.21 | 60.33 | 59.68 | 59.88 | 118,051 | -0.28(-0.47%) |
Aug 27, 2018 | 60.89 | 61.13 | 59.96 | 60.17 | 129,543 | -0.68(-1.12%) |
Aug 24, 2018 | 60.89 | 61.01 | 60.53 | 60.85 | 131,160 | +0.04(+0.07%) |
Aug 23, 2018 | 61.09 | 61.53 | 60.77 | 60.81 | 136,631 | -0.16(-0.26%) |
Aug 22, 2018 | 61.49 | 61.49 | 60.81 | 60.97 | 183,620 | -0.64(-1.04%) |
Aug 21, 2018 | 61.57 | 61.94 | 61.01 | 61.61 | 322,154 | +0.04(+0.07%) |
Aug 20, 2018 | 61.98 | 62.11 | 61.45 | 61.57 | 172,454 | -0.20(-0.33%) |
Aug 17, 2018 | 61.77 | 62.18 | 61.57 | 61.77 | 261,576 | -0.08(-0.13%) |
Aug 16, 2018 | 60.89 | 61.85 | 60.85 | 61.85 | 197,603 | +0.92(+1.52%) |
Aug 15, 2018 | 60.45 | 61.25 | 60.41 | 60.93 | 202,200 | +0.76(+1.27%) |
Aug 14, 2018 | 59.96 | 60.69 | 59.88 | 60.17 | 209,868 | +0.28(+0.47%) |
Aug 13, 2018 | 60.25 | 60.29 | 59.60 | 59.88 | 179,632 | -0.24(-0.40%) |
Aug 10, 2018 | 60.37 | 61.09 | 60.09 | 60.13 | 181,263 | -0.20(-0.33%) |
Aug 09, 2018 | 59.92 | 60.49 | 59.68 | 60.33 | 223,281 | +0.32(+0.54%) |
Aug 08, 2018 | 59.56 | 60.09 | 59.20 | 60.00 | 295,743 | +0.24(+0.40%) |
Aug 07, 2018 | 59.00 | 59.84 | 58.72 | 59.76 | 258,379 | +0.56(+0.95%) |
Aug 06, 2018 | 58.07 | 59.28 | 58.07 | 59.20 | 326,367 | +1.37(+2.36%) |
Aug 03, 2018 | 57.27 | 58.11 | 57.27 | 57.83 | 319,510 | +0.52(+0.91%) |
Aug 02, 2018 | 57.07 | 57.67 | 56.71 | 57.31 | 452,495 | +0.24(+0.42%) |
Aug 01, 2018 | 57.59 | 57.59 | 56.51 | 57.07 | 326,092 | -0.52(-0.91%) |
Jul 31, 2018 | 57.35 | 57.79 | 56.91 | 57.59 | 413,045 | +0.44(+0.77%) |
Jul 30, 2018 | 57.67 | 58.07 | 56.79 | 57.15 | 336,774 | -0.56(-0.98%) |
Jul 27, 2018 | 58.24 | 58.48 | 57.47 | 57.71 | 245,413 | -0.60(-1.03%) |
Jul 26, 2018 | 58.15 | 58.68 | 58.14 | 58.32 | 187,194 | +0.32(+0.55%) |
Jul 25, 2018 | 58.03 | 58.56 | 57.87 | 57.99 | 238,167 | -0.20(-0.35%) |
Jul 24, 2018 | 57.95 | 58.36 | 57.19 | 58.20 | 229,995 | +0.12(+0.21%) |
Jul 23, 2018 | 57.99 | 58.20 | 57.73 | 58.07 | 265,447 | +0.00(+0.00%) |
Jul 20, 2018 | 58.24 | 58.28 | 57.47 | 58.07 | 210,831 | -0.28(-0.48%) |
Jul 19, 2018 | 57.23 | 58.44 | 57.23 | 58.36 | 215,489 | +1.05(+1.82%) |
Jul 18, 2018 | 57.55 | 57.55 | 56.99 | 57.31 | 142,580 | -0.36(-0.63%) |
Jul 17, 2018 | 58.11 | 58.40 | 57.55 | 57.67 | 161,535 | -0.44(-0.76%) |
Jul 16, 2018 | 58.15 | 58.15 | 57.59 | 58.11 | 227,807 | +0.12(+0.21%) |
Jul 13, 2018 | 58.68 | 58.80 | 57.91 | 57.99 | 214,859 | -0.48(-0.83%) |
Jul 12, 2018 | 58.72 | 58.72 | 58.26 | 58.48 | 183,315 | -0.04(-0.07%) |
Jul 11, 2018 | 58.40 | 58.76 | 58.40 | 58.52 | 247,120 | -0.04(-0.07%) |
Jul 10, 2018 | 58.24 | 58.68 | 57.83 | 58.56 | 225,680 | +0.32(+0.55%) |
Jul 09, 2018 | 59.80 | 59.80 | 57.91 | 58.24 | 331,372 | -1.57(-2.62%) |
Jul 06, 2018 | 59.52 | 60.00 | 59.40 | 59.80 | 149,833 | +0.44(+0.75%) |
Jul 05, 2018 | 58.32 | 59.44 | 58.07 | 59.36 | 303,915 | +1.13(+1.93%) |
Jul 03, 2018 | 58.24 | 58.24 | 58.24 | 0 | +0.60(+1.05%) | |
Jul 02, 2018 | 56.91 | 57.63 | 56.67 | 57.63 | 281,849 | +0.80(+1.42%) |
Jun 29, 2018 | 57.55 | 57.55 | 56.67 | 56.83 | 396,041 | -0.52(-0.91%) |
Jun 28, 2018 | 57.19 | 57.63 | 57.11 | 57.35 | 250,079 | +0.20(+0.35%) |
Jun 27, 2018 | 57.03 | 57.23 | 56.59 | 57.15 | 350,112 | -0.04(-0.07%) |
Jun 26, 2018 | 57.27 | 57.55 | 57.03 | 57.19 | 294,122 | -0.32(-0.56%) |
Jun 25, 2018 | 57.03 | 57.67 | 57.03 | 57.51 | 349,971 | +0.36(+0.63%) |
Jun 22, 2018 | 56.71 | 57.39 | 56.63 | 57.15 | 867,511 | +0.52(+0.92%) |
Jun 21, 2018 | 56.35 | 57.15 | 56.30 | 56.63 | 484,164 | +0.36(+0.64%) |
Jun 20, 2018 | 56.14 | 56.81 | 55.90 | 56.26 | 392,870 | +0.08(+0.14%) |
Jun 19, 2018 | 55.06 | 56.26 | 54.98 | 56.18 | 698,925 | +1.25(+2.27%) |
Jun 18, 2018 | 53.93 | 54.98 | 53.93 | 54.94 | 477,619 | +0.93(+1.71%) |
Jun 15, 2018 | 52.65 | 52.65 | 54.01 | 1,601,705 | +1.37(+2.60%) | |
Jun 14, 2018 | 52.73 | 52.93 | 52.40 | 52.65 | 694,113 | +0.12(+0.23%) |
Jun 13, 2018 | 53.13 | 53.37 | 52.24 | 52.52 | 563,284 | -0.76(-1.43%) |
Jun 12, 2018 | 53.37 | 53.64 | 53.01 | 53.29 | 485,260 | -0.16(-0.30%) |
Jun 11, 2018 | 53.65 | 54.13 | 53.25 | 53.45 | 461,982 | -0.16(-0.30%) |
Jun 08, 2018 | 54.25 | 54.54 | 53.49 | 53.61 | 265,361 | -0.51(-0.95%) |
Jun 07, 2018 | 54.20 | 54.36 | 53.76 | 54.12 | 367,572 | -0.08(-0.15%) |
Jun 06, 2018 | 54.00 | 54.20 | 382,246 | -1.60(-2.86%) | ||
Jun 05, 2018 | 56.36 | 56.36 | 55.56 | 55.80 | 339,940 | -0.40(-0.71%) |
Jun 04, 2018 | 56.32 | 56.48 | 55.84 | 56.20 | 418,166 | +0.04(+0.07%) |
Jun 01, 2018 | 56.88 | 57.03 | 55.80 | 56.16 | 364,263 | -0.68(-1.19%) |
May 31, 2018 | 57.27 | 57.67 | 56.76 | 56.84 | 264,438 | -0.44(-0.77%) |
May 30, 2018 | 56.48 | 57.75 | 56.48 | 57.27 | 316,915 | +0.76(+1.34%) |
May 29, 2018 | 56.00 | 56.68 | 55.76 | 56.52 | 617,451 | +0.52(+0.93%) |
May 25, 2018 | 56.00 | 56.00 | 56.00 | 0 | -0.12(-0.21%) | |
May 24, 2018 | 56.12 | 56.36 | 55.88 | 56.12 | 599,850 | +0.00(+0.00%) |
May 23, 2018 | 56.16 | 56.56 | 55.88 | 56.12 | 567,816 | +0.24(+0.43%) |
May 22, 2018 | 55.96 | 56.36 | 55.70 | 55.88 | 244,471 | -0.08(-0.14%) |
May 21, 2018 | 55.76 | 56.16 | 55.40 | 55.96 | 350,312 | +0.40(+0.72%) |
May 18, 2018 | 55.88 | 55.88 | 55.36 | 55.56 | 359,395 | +0.12(+0.22%) |
May 17, 2018 | 55.72 | 56.04 | 55.16 | 55.44 | 532,939 | -0.08(-0.14%) |
May 16, 2018 | 56.36 | 56.56 | 55.44 | 55.52 | 351,892 | -0.68(-1.21%) |
May 15, 2018 | 56.52 | 56.70 | 56.04 | 56.20 | 295,987 | -0.56(-0.98%) |
May 14, 2018 | 56.68 | 57.03 | 56.28 | 56.76 | 410,533 | -0.08(-0.14%) |
May 11, 2018 | 56.72 | 56.91 | 56.56 | 56.84 | 347,899 | +0.24(+0.42%) |
May 10, 2018 | 56.00 | 56.68 | 55.84 | 56.60 | 398,941 | +0.84(+1.50%) |
May 09, 2018 | 55.56 | 55.84 | 55.18 | 55.76 | 499,178 | +0.32(+0.58%) |
May 08, 2018 | 55.60 | 55.84 | 55.28 | 55.44 | 2,240,998 | -1.28(-2.25%) |
May 07, 2018 | 58.15 | 58.27 | 56.64 | 56.72 | 311,846 | -1.60(-2.74%) |
May 04, 2018 | 56.99 | 58.39 | 56.48 | 58.31 | 364,397 | +0.52(+0.90%) |
May 03, 2018 | 57.55 | 58.01 | 56.32 | 57.79 | 472,054 | +0.24(+0.42%) |
May 02, 2018 | 56.32 | 58.39 | 56.32 | 57.55 | 498,923 | -0.32(-0.55%) |
May 01, 2018 | 57.43 | 58.07 | 57.35 | 57.87 | 420,356 | +0.32(+0.55%) |
Apr 30, 2018 | 58.19 | 58.31 | 57.19 | 57.55 | 467,812 | -0.56(-0.96%) |
Apr 27, 2018 | 57.23 | 58.19 | 57.23 | 58.11 | 168,690 | +0.80(+1.39%) |
Apr 26, 2018 | 56.52 | 57.39 | 56.40 | 57.31 | 139,616 | +0.84(+1.48%) |
Apr 25, 2018 | 56.48 | 56.95 | 56.12 | 56.48 | 147,937 | -0.08(-0.14%) |
Apr 24, 2018 | 56.28 | 57.19 | 56.00 | 56.56 | 266,421 | +0.56(+1.00%) |
Apr 23, 2018 | 55.88 | 56.32 | 55.76 | 56.00 | 275,061 | +0.32(+0.57%) |
Apr 20, 2018 | 56.20 | 56.48 | 55.68 | 55.68 | 217,407 | -0.52(-0.92%) |
Apr 19, 2018 | 56.36 | 56.46 | 55.96 | 56.20 | 168,479 | -0.12(-0.21%) |
Apr 18, 2018 | 57.31 | 57.67 | 56.28 | 56.32 | 271,874 | -0.92(-1.60%) |
Apr 17, 2018 | 57.11 | 57.51 | 56.64 | 57.23 | 266,603 | +0.32(+0.56%) |
Apr 16, 2018 | 56.40 | 56.99 | 56.12 | 56.91 | 270,542 | +0.60(+1.06%) |
Apr 13, 2018 | 56.16 | 56.44 | 55.92 | 56.32 | 328,120 | +0.28(+0.50%) |
Apr 12, 2018 | 57.27 | 57.43 | 55.80 | 56.04 | 289,098 | -1.28(-2.23%) |
Apr 11, 2018 | 57.31 | 57.79 | 56.95 | 57.31 | 325,532 | -0.12(-0.21%) |
Apr 10, 2018 | 58.55 | 58.55 | 57.27 | 57.43 | 399,673 | -0.68(-1.17%) |
Apr 09, 2018 | 58.75 | 58.95 | 58.07 | 58.11 | 296,741 | -0.64(-1.09%) |
Apr 06, 2018 | 58.83 | 59.23 | 58.43 | 58.75 | 207,622 | -0.04(-0.07%) |
Apr 05, 2018 | 58.19 | 58.91 | 57.55 | 58.79 | 185,941 | +0.68(+1.17%) |
Apr 04, 2018 | 57.63 | 58.51 | 57.51 | 58.11 | 263,802 | +0.28(+0.48%) |
Apr 03, 2018 | 57.35 | 58.35 | 57.07 | 57.83 | 335,709 | +0.52(+0.90%) |
Apr 02, 2018 | 57.59 | 57.99 | 56.84 | 57.31 | 237,978 | -0.36(-0.62%) |
Mar 29, 2018 | 57.67 | 57.67 | 57.67 | 0 | +0.48(+0.84%) | |
Mar 28, 2018 | 56.24 | 57.39 | 56.12 | 57.19 | 456,809 | +1.12(+1.99%) |
Mar 27, 2018 | 55.60 | 56.64 | 55.28 | 56.08 | 384,929 | +0.52(+0.93%) |
Mar 26, 2018 | 54.92 | 55.60 | 54.64 | 55.56 | 278,170 | +1.04(+1.90%) |
Mar 23, 2018 | 55.84 | 56.28 | 54.44 | 54.52 | 304,154 | -1.20(-2.15%) |
Mar 22, 2018 | 55.32 | 56.88 | 55.24 | 55.72 | 303,483 | +0.36(+0.65%) |
Mar 21, 2018 | 55.32 | 55.88 | 55.00 | 55.36 | 201,078 | +0.04(+0.07%) |
Mar 20, 2018 | 55.84 | 56.04 | 55.20 | 55.32 | 251,202 | -0.40(-0.72%) |
Mar 19, 2018 | 56.04 | 56.40 | 55.24 | 55.72 | 204,867 | -0.40(-0.71%) |
Mar 16, 2018 | 54.96 | 56.20 | 54.20 | 56.12 | 708,671 | +1.04(+1.88%) |
Mar 15, 2018 | 54.96 | 55.32 | 54.76 | 55.08 | 210,385 | +0.24(+0.44%) |
Mar 14, 2018 | 54.84 | 55.12 | 54.60 | 54.84 | 188,016 | +0.40(+0.73%) |
Mar 13, 2018 | 54.68 | 55.16 | 54.22 | 54.44 | 248,618 | -0.08(-0.15%) |
Mar 12, 2018 | 53.96 | 54.64 | 53.76 | 54.52 | 324,296 | +0.44(+0.81%) |
Mar 09, 2018 | 54.04 | 54.20 | 53.29 | 54.08 | 285,875 | +0.17(+0.31%) |
Mar 08, 2018 | 53.83 | 54.19 | 53.60 | 53.91 | 365,440 | +0.32(+0.59%) |
Mar 07, 2018 | 53.12 | 53.60 | 539,069 | -0.08(-0.15%) | ||
Mar 06, 2018 | 54.15 | 54.39 | 53.20 | 53.68 | 493,786 | -0.40(-0.73%) |
Mar 05, 2018 | 53.44 | 54.31 | 53.40 | 54.07 | 273,098 | +0.51(+0.96%) |
Mar 02, 2018 | 53.91 | 54.27 | 53.32 | 53.56 | 653,715 | -0.40(-0.73%) |