Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 69.09 | 69.61 | 69.09 | 69.35 | 1,087,478 | -0.09(-0.13%) |
Feb 27, 2019 | 68.50 | 69.61 | 68.50 | 69.44 | 716,463 | +0.81(+1.17%) |
Feb 26, 2019 | 69.17 | 69.64 | 68.62 | 68.64 | 957,091 | -0.60(-0.87%) |
Feb 25, 2019 | 68.92 | 69.71 | 68.74 | 69.24 | 779,842 | +0.66(+0.96%) |
Feb 22, 2019 | 68.69 | 68.93 | 68.38 | 68.58 | 1,074,268 | +0.24(+0.35%) |
Feb 21, 2019 | 67.89 | 68.42 | 67.68 | 68.34 | 1,275,980 | +0.58(+0.86%) |
Feb 20, 2019 | 66.95 | 68.36 | 66.89 | 67.76 | 1,584,324 | +0.74(+1.11%) |
Feb 19, 2019 | 65.61 | 67.10 | 65.06 | 67.02 | 1,113,512 | +0.88(+1.34%) |
Feb 15, 2019 | 65.87 | 66.24 | 65.22 | 66.13 | 1,397,297 | +1.07(+1.64%) |
Feb 14, 2019 | 64.75 | 65.57 | 64.46 | 65.06 | 1,408,877 | -0.25(-0.38%) |
Feb 13, 2019 | 64.52 | 65.53 | 64.22 | 65.31 | 1,615,558 | +1.57(+2.47%) |
Feb 12, 2019 | 62.47 | 64.89 | 62.45 | 63.74 | 3,475,333 | -1.94(-2.95%) |
Feb 11, 2019 | 65.50 | 65.82 | 64.72 | 65.68 | 1,184,139 | +0.16(+0.25%) |
Feb 08, 2019 | 64.70 | 65.51 | 64.18 | 65.51 | 812,928 | +0.25(+0.38%) |
Feb 07, 2019 | 65.58 | 65.87 | 64.51 | 65.27 | 813,435 | -0.91(-1.38%) |
Feb 06, 2019 | 65.43 | 66.89 | 65.24 | 66.18 | 1,075,486 | +0.33(+0.49%) |
Feb 05, 2019 | 65.91 | 66.36 | 65.58 | 65.85 | 1,475,931 | -0.16(-0.25%) |
Feb 04, 2019 | 66.23 | 66.86 | 65.58 | 66.02 | 1,662,989 | -0.49(-0.73%) |
Feb 01, 2019 | 66.09 | 66.82 | 64.16 | 66.51 | 3,323,599 | +4.67(+7.56%) |
Jan 31, 2019 | 61.59 | 62.38 | 60.17 | 61.83 | 1,673,157 | -0.62(-0.99%) |
Jan 30, 2019 | 62.37 | 63.02 | 61.53 | 62.45 | 1,031,572 | +0.39(+0.62%) |
Jan 29, 2019 | 61.41 | 62.22 | 61.40 | 62.07 | 970,768 | +0.76(+1.24%) |
Jan 28, 2019 | 60.74 | 61.35 | 60.58 | 61.31 | 785,638 | -0.19(-0.31%) |
Jan 25, 2019 | 61.10 | 61.81 | 61.10 | 61.50 | 997,221 | +1.22(+2.02%) |
Jan 24, 2019 | 60.35 | 60.94 | 60.07 | 60.28 | 717,897 | -0.22(-0.37%) |
Jan 23, 2019 | 61.68 | 61.86 | 60.15 | 60.51 | 1,053,819 | -1.14(-1.85%) |
Jan 22, 2019 | 62.00 | 62.17 | 61.21 | 61.65 | 1,709,443 | -0.84(-1.35%) |
Jan 18, 2019 | 62.01 | 62.93 | 61.86 | 62.49 | 1,480,668 | +0.95(+1.55%) |
Jan 17, 2019 | 60.77 | 61.84 | 60.77 | 61.54 | 1,341,675 | +0.19(+0.32%) |
Jan 16, 2019 | 61.22 | 61.83 | 60.99 | 61.35 | 948,973 | -0.05(-0.08%) |
Jan 15, 2019 | 61.73 | 62.14 | 61.19 | 61.39 | 859,252 | -0.51(-0.83%) |
Jan 14, 2019 | 61.48 | 62.41 | 61.28 | 61.90 | 710,491 | -0.34(-0.55%) |
Jan 11, 2019 | 61.88 | 62.53 | 61.29 | 62.24 | 739,882 | -0.26(-0.42%) |
Jan 10, 2019 | 61.17 | 62.54 | 60.68 | 62.51 | 774,513 | +0.96(+1.56%) |
Jan 09, 2019 | 61.81 | 62.27 | 61.04 | 61.55 | 932,075 | +0.26(+0.42%) |
Jan 08, 2019 | 60.60 | 61.29 | 60.60 | 61.29 | 1,168,269 | +1.04(+1.72%) |
Jan 07, 2019 | 59.57 | 61.17 | 59.08 | 60.25 | 1,341,071 | +0.70(+1.17%) |
Jan 04, 2019 | 57.92 | 59.78 | 57.73 | 59.56 | 1,361,419 | +2.99(+5.29%) |
Jan 03, 2019 | 58.08 | 58.25 | 56.40 | 56.56 | 1,299,261 | -1.60(-2.76%) |
Jan 02, 2019 | 56.36 | 58.42 | 56.11 | 58.17 | 1,151,239 | +0.86(+1.50%) |
Dec 31, 2018 | 56.91 | 57.73 | 56.60 | 57.31 | 793,957 | +0.57(+1.00%) |
Dec 28, 2018 | 57.50 | 57.80 | 56.39 | 56.74 | 1,025,356 | -0.43(-0.75%) |
Dec 27, 2018 | 55.75 | 57.17 | 55.08 | 57.17 | 1,145,807 | +0.57(+1.01%) |
Dec 26, 2018 | 54.17 | 56.66 | 53.45 | 56.60 | 855,497 | +2.58(+4.78%) |
Dec 24, 2018 | 54.31 | 54.95 | 53.56 | 54.01 | 638,306 | -0.60(-1.10%) |
Dec 21, 2018 | 55.26 | 56.99 | 54.54 | 54.61 | 2,794,328 | -0.96(-1.72%) |
Dec 20, 2018 | 57.79 | 58.22 | 55.05 | 55.57 | 1,669,835 | -2.12(-3.67%) |
Dec 19, 2018 | 58.99 | 60.36 | 57.44 | 57.69 | 1,257,333 | -1.13(-1.91%) |
Dec 18, 2018 | 58.98 | 59.69 | 58.44 | 58.81 | 1,565,474 | +0.04(+0.07%) |
Dec 17, 2018 | 59.31 | 59.96 | 58.46 | 58.78 | 1,848,101 | -0.73(-1.23%) |
Dec 14, 2018 | 59.65 | 60.22 | 59.23 | 59.51 | 866,301 | -0.79(-1.30%) |
Dec 13, 2018 | 61.41 | 61.90 | 60.17 | 60.29 | 1,091,074 | -1.11(-1.81%) |
Dec 12, 2018 | 61.76 | 62.31 | 61.14 | 61.40 | 1,031,543 | +0.67(+1.10%) |
Dec 11, 2018 | 62.12 | 62.61 | 60.10 | 60.73 | 821,661 | -0.45(-0.73%) |
Dec 10, 2018 | 61.17 | 61.89 | 60.06 | 61.18 | 874,586 | -0.53(-0.86%) |
Dec 07, 2018 | 63.72 | 64.99 | 61.20 | 61.71 | 1,420,521 | -1.89(-2.97%) |
Dec 06, 2018 | 62.56 | 63.62 | 61.31 | 63.60 | 1,970,715 | -0.53(-0.83%) |
Dec 04, 2018 | 65.82 | 66.42 | 64.01 | 64.13 | 1,513,302 | -1.88(-2.85%) |
Dec 03, 2018 | 65.43 | 67.05 | 65.19 | 66.01 | 2,640,543 | +2.25(+3.53%) |
Nov 30, 2018 | 63.58 | 64.20 | 63.29 | 63.76 | 1,570,787 | -0.24(-0.37%) |
Nov 29, 2018 | 63.72 | 64.83 | 63.58 | 64.00 | 1,421,784 | -0.10(-0.16%) |
Nov 28, 2018 | 62.13 | 64.10 | 61.39 | 64.10 | 1,626,172 | +2.06(+3.32%) |
Nov 27, 2018 | 62.15 | 62.60 | 61.61 | 62.04 | 951,505 | -0.69(-1.09%) |
Nov 26, 2018 | 61.98 | 62.98 | 61.55 | 62.73 | 1,282,814 | +1.33(+2.16%) |
Nov 23, 2018 | 60.31 | 62.04 | 60.31 | 61.40 | 632,986 | +0.17(+0.28%) |
Nov 21, 2018 | 61.23 | 61.23 | 61.23 | 0 | +0.66(+1.09%) | |
Nov 20, 2018 | 62.07 | 62.59 | 60.50 | 60.57 | 1,876,155 | -2.54(-4.03%) |
Nov 19, 2018 | 63.82 | 64.76 | 62.96 | 63.11 | 1,812,699 | -1.00(-1.56%) |
Nov 16, 2018 | 63.62 | 64.24 | 63.29 | 64.12 | 1,449,978 | +0.41(+0.64%) |
Nov 15, 2018 | 61.97 | 63.78 | 61.55 | 63.71 | 1,424,018 | +1.30(+2.09%) |
Nov 14, 2018 | 63.15 | 63.38 | 62.29 | 62.41 | 1,454,740 | -0.20(-0.32%) |
Nov 13, 2018 | 63.27 | 63.62 | 62.41 | 62.61 | 1,503,427 | -0.76(-1.20%) |
Nov 12, 2018 | 64.41 | 64.73 | 63.22 | 63.37 | 1,604,131 | -1.03(-1.60%) |
Nov 09, 2018 | 64.12 | 64.69 | 63.65 | 64.40 | 1,611,274 | -0.08(-0.12%) |
Nov 08, 2018 | 64.33 | 64.88 | 63.41 | 64.48 | 4,258,671 | -0.21(-0.32%) |
Nov 07, 2018 | 64.69 | 65.50 | 64.16 | 64.69 | 2,653,036 | +0.24(+0.37%) |
Nov 06, 2018 | 62.75 | 65.18 | 62.43 | 64.45 | 3,066,903 | +2.42(+3.90%) |
Nov 05, 2018 | 62.20 | 63.08 | 61.83 | 62.03 | 3,471,730 | +0.02(+0.04%) |
Nov 02, 2018 | 63.20 | 63.42 | 61.43 | 62.01 | 1,820,582 | -0.82(-1.31%) |
Nov 01, 2018 | 61.06 | 63.08 | 60.42 | 62.83 | 1,805,925 | +2.66(+4.42%) |
Oct 31, 2018 | 60.36 | 61.05 | 60.06 | 60.17 | 1,442,758 | +0.61(+1.02%) |
Oct 30, 2018 | 58.81 | 59.72 | 58.24 | 59.56 | 1,472,341 | +0.80(+1.36%) |
Oct 29, 2018 | 59.13 | 59.72 | 58.14 | 58.76 | 1,752,953 | +0.35(+0.61%) |
Oct 26, 2018 | 57.69 | 59.04 | 57.20 | 58.41 | 1,579,092 | -0.19(-0.33%) |
Oct 25, 2018 | 58.58 | 59.07 | 57.84 | 58.60 | 1,242,528 | +0.64(+1.10%) |
Oct 24, 2018 | 60.33 | 60.71 | 57.87 | 57.96 | 1,450,890 | -2.84(-4.66%) |
Oct 23, 2018 | 60.28 | 61.25 | 59.24 | 60.80 | 1,352,140 | -0.72(-1.17%) |
Oct 22, 2018 | 63.22 | 63.23 | 61.41 | 61.51 | 1,741,542 | -1.18(-1.88%) |
Oct 19, 2018 | 63.81 | 64.46 | 62.41 | 62.69 | 1,365,372 | -1.02(-1.61%) |
Oct 18, 2018 | 64.17 | 64.95 | 63.55 | 63.72 | 1,066,149 | -0.72(-1.12%) |
Oct 17, 2018 | 65.19 | 65.50 | 63.82 | 64.44 | 1,478,213 | -0.83(-1.28%) |
Oct 16, 2018 | 65.49 | 66.03 | 64.80 | 65.27 | 1,354,553 | +0.52(+0.80%) |
Oct 15, 2018 | 65.30 | 65.78 | 64.74 | 64.76 | 1,195,945 | -0.64(-0.98%) |
Oct 12, 2018 | 65.24 | 65.97 | 64.53 | 65.40 | 1,786,195 | +1.31(+2.04%) |
Oct 11, 2018 | 65.00 | 65.00 | 63.32 | 64.09 | 2,646,975 | -0.89(-1.38%) |
Oct 10, 2018 | 66.94 | 67.00 | 64.80 | 64.98 | 2,162,145 | -2.06(-3.07%) |
Oct 09, 2018 | 69.24 | 69.45 | 66.66 | 67.04 | 2,429,570 | -2.83(-4.05%) |
Oct 08, 2018 | 69.55 | 70.56 | 69.52 | 69.87 | 919,012 | +0.00(+0.00%) |
Oct 05, 2018 | 70.24 | 70.55 | 69.35 | 69.87 | 1,317,619 | -0.47(-0.67%) |
Oct 04, 2018 | 70.87 | 71.22 | 69.67 | 70.34 | 1,795,457 | -0.53(-0.75%) |
Oct 03, 2018 | 69.41 | 71.48 | 69.40 | 70.87 | 2,151,169 | +1.80(+2.60%) |
Oct 02, 2018 | 67.51 | 69.14 | 67.51 | 69.07 | 1,451,741 | +1.46(+2.17%) |
Oct 01, 2018 | 67.64 | 68.12 | 67.30 | 67.61 | 1,059,489 | +0.42(+0.63%) |
Sep 28, 2018 | 67.39 | 67.87 | 66.70 | 67.18 | 1,031,620 | -0.40(-0.59%) |
Sep 27, 2018 | 68.43 | 68.89 | 67.53 | 67.58 | 1,136,086 | -0.85(-1.24%) |
Sep 26, 2018 | 68.65 | 68.84 | 67.95 | 68.44 | 1,036,768 | -0.50(-0.73%) |
Sep 25, 2018 | 69.11 | 69.51 | 68.61 | 68.94 | 1,199,985 | -0.10(-0.14%) |
Sep 24, 2018 | 69.12 | 69.52 | 68.48 | 69.04 | 1,431,442 | -0.08(-0.12%) |
Sep 21, 2018 | 69.74 | 70.04 | 68.65 | 69.12 | 2,140,266 | +0.24(+0.35%) |
Sep 20, 2018 | 68.39 | 69.19 | 67.90 | 68.88 | 2,009,749 | +1.05(+1.55%) |
Sep 19, 2018 | 66.54 | 68.69 | 66.13 | 67.83 | 1,514,422 | +1.63(+2.46%) |
Sep 18, 2018 | 66.56 | 66.79 | 66.12 | 66.20 | 1,038,699 | -0.13(-0.20%) |
Sep 17, 2018 | 65.91 | 66.69 | 65.81 | 66.33 | 1,227,072 | +0.62(+0.95%) |
Sep 14, 2018 | 65.29 | 66.05 | 65.25 | 65.71 | 1,199,682 | +0.52(+0.79%) |
Sep 13, 2018 | 64.46 | 65.20 | 64.43 | 65.19 | 1,223,648 | +1.13(+1.77%) |
Sep 12, 2018 | 63.44 | 64.42 | 63.24 | 64.06 | 993,866 | +0.61(+0.96%) |
Sep 11, 2018 | 62.44 | 63.68 | 62.31 | 63.45 | 960,985 | +0.30(+0.48%) |
Sep 10, 2018 | 63.45 | 64.11 | 63.00 | 63.15 | 1,035,657 | -0.05(-0.09%) |
Sep 07, 2018 | 63.39 | 63.93 | 62.75 | 63.21 | 1,332,807 | -0.59(-0.93%) |
Sep 06, 2018 | 64.21 | 64.52 | 63.35 | 63.80 | 1,321,827 | -0.42(-0.65%) |
Sep 05, 2018 | 63.95 | 64.88 | 63.46 | 64.21 | 1,435,731 | +0.35(+0.55%) |
Sep 04, 2018 | 64.94 | 65.30 | 63.53 | 63.86 | 1,568,715 | -1.87(-2.84%) |
Aug 31, 2018 | 65.73 | 65.73 | 65.73 | 0 | +0.30(+0.46%) | |
Aug 30, 2018 | 66.26 | 66.73 | 65.10 | 65.43 | 1,718,952 | -1.18(-1.77%) |
Aug 29, 2018 | 66.46 | 67.09 | 65.93 | 66.61 | 1,063,548 | +0.17(+0.25%) |
Aug 28, 2018 | 66.58 | 67.01 | 66.05 | 66.44 | 808,805 | +0.01(+0.01%) |
Aug 27, 2018 | 66.09 | 67.04 | 65.94 | 66.43 | 873,007 | +0.63(+0.96%) |
Aug 24, 2018 | 65.47 | 66.26 | 65.04 | 65.80 | 779,377 | +0.74(+1.13%) |
Aug 23, 2018 | 65.51 | 65.56 | 63.81 | 65.06 | 1,614,085 | -0.65(-0.99%) |
Aug 22, 2018 | 65.96 | 66.24 | 65.52 | 65.71 | 1,161,487 | -0.12(-0.19%) |
Aug 21, 2018 | 65.46 | 66.26 | 65.24 | 65.84 | 968,442 | +0.37(+0.56%) |
Aug 20, 2018 | 65.04 | 65.88 | 64.99 | 65.47 | 933,052 | +0.52(+0.79%) |
Aug 17, 2018 | 64.79 | 65.38 | 64.08 | 64.95 | 971,524 | -0.06(-0.09%) |
Aug 16, 2018 | 65.03 | 65.54 | 64.89 | 65.01 | 903,024 | +0.56(+0.87%) |
Aug 15, 2018 | 65.18 | 65.56 | 63.43 | 64.45 | 1,333,786 | -1.42(-2.15%) |
Aug 14, 2018 | 66.19 | 66.67 | 65.57 | 65.87 | 927,552 | -0.15(-0.23%) |
Aug 13, 2018 | 67.26 | 67.42 | 65.31 | 66.02 | 1,443,617 | -1.48(-2.20%) |
Aug 10, 2018 | 68.64 | 68.65 | 67.19 | 67.51 | 1,424,461 | -1.91(-2.75%) |
Aug 09, 2018 | 68.57 | 70.37 | 68.57 | 69.41 | 1,960,415 | +0.86(+1.26%) |
Aug 08, 2018 | 67.31 | 68.71 | 67.31 | 68.55 | 1,700,444 | +1.63(+2.44%) |
Aug 07, 2018 | 68.17 | 68.37 | 66.84 | 66.92 | 1,015,583 | -0.84(-1.24%) |
Aug 06, 2018 | 67.17 | 68.10 | 66.85 | 67.76 | 1,010,637 | +0.23(+0.34%) |
Aug 03, 2018 | 66.86 | 68.09 | 66.54 | 67.53 | 1,149,371 | +0.96(+1.44%) |
Aug 02, 2018 | 65.38 | 67.61 | 64.84 | 66.57 | 2,462,341 | -1.33(-1.96%) |
Aug 01, 2018 | 69.14 | 69.37 | 67.75 | 67.90 | 1,850,663 | -1.24(-1.79%) |
Jul 31, 2018 | 68.89 | 69.46 | 68.29 | 69.14 | 1,398,279 | +0.56(+0.82%) |
Jul 30, 2018 | 68.37 | 69.11 | 68.21 | 68.57 | 1,920,294 | +0.36(+0.53%) |
Jul 27, 2018 | 68.34 | 68.94 | 67.70 | 68.21 | 1,062,788 | +0.15(+0.23%) |
Jul 26, 2018 | 67.35 | 68.19 | 67.09 | 68.06 | 778,649 | +0.69(+1.03%) |
Jul 25, 2018 | 66.05 | 67.41 | 66.05 | 67.37 | 1,038,652 | +0.92(+1.38%) |
Jul 24, 2018 | 66.66 | 67.26 | 66.23 | 66.45 | 1,035,622 | +0.39(+0.59%) |
Jul 23, 2018 | 66.54 | 66.54 | 65.76 | 66.06 | 914,723 | -0.59(-0.89%) |
Jul 20, 2018 | 66.17 | 66.89 | 66.03 | 66.65 | 1,037,142 | +0.03(+0.05%) |
Jul 19, 2018 | 66.57 | 66.87 | 65.84 | 66.62 | 1,224,684 | -0.30(-0.45%) |
Jul 18, 2018 | 67.50 | 67.81 | 66.77 | 66.92 | 1,689,216 | -0.58(-0.85%) |
Jul 17, 2018 | 66.19 | 67.97 | 66.15 | 67.50 | 2,201,275 | +0.79(+1.19%) |
Jul 16, 2018 | 67.87 | 68.32 | 66.42 | 66.71 | 1,338,979 | -1.25(-1.83%) |
Jul 13, 2018 | 68.31 | 69.05 | 67.91 | 67.95 | 929,684 | -0.50(-0.73%) |
Jul 12, 2018 | 68.64 | 68.74 | 67.63 | 68.45 | 1,031,488 | +0.32(+0.46%) |
Jul 11, 2018 | 69.14 | 69.23 | 67.94 | 68.14 | 1,262,731 | -1.87(-2.67%) |
Jul 10, 2018 | 69.37 | 70.06 | 69.18 | 70.01 | 1,140,611 | +0.63(+0.91%) |
Jul 09, 2018 | 69.42 | 69.90 | 69.14 | 69.37 | 1,500,335 | +0.32(+0.46%) |
Jul 06, 2018 | 68.20 | 69.54 | 68.07 | 69.06 | 929,230 | +0.67(+0.98%) |
Jul 05, 2018 | 68.76 | 69.09 | 67.39 | 68.39 | 1,596,535 | -0.19(-0.28%) |
Jul 03, 2018 | 68.58 | 68.58 | 68.58 | 0 | +0.90(+1.33%) | |
Jul 02, 2018 | 68.11 | 68.45 | 67.40 | 67.68 | 1,096,327 | -0.94(-1.37%) |
Jun 29, 2018 | 68.12 | 69.31 | 67.82 | 68.62 | 1,812,396 | +0.69(+1.02%) |
Jun 28, 2018 | 68.07 | 68.11 | 67.01 | 67.93 | 1,190,118 | -0.11(-0.16%) |
Jun 27, 2018 | 68.49 | 69.03 | 67.93 | 68.04 | 2,190,430 | +0.21(+0.31%) |
Jun 26, 2018 | 67.73 | 68.28 | 67.22 | 67.83 | 1,401,455 | -0.04(-0.06%) |
Jun 25, 2018 | 68.02 | 68.54 | 66.71 | 67.87 | 3,381,756 | -0.41(-0.61%) |
Jun 22, 2018 | 66.95 | 68.64 | 66.77 | 68.29 | 3,212,448 | +1.80(+2.71%) |
Jun 21, 2018 | 66.57 | 66.90 | 66.29 | 66.48 | 1,575,846 | -0.14(-0.21%) |
Jun 20, 2018 | 66.52 | 66.79 | 65.72 | 66.62 | 1,200,756 | +0.44(+0.66%) |
Jun 19, 2018 | 67.07 | 67.18 | 65.59 | 66.18 | 1,347,253 | -1.86(-2.73%) |
Jun 18, 2018 | 68.25 | 68.82 | 67.95 | 68.04 | 1,684,240 | -0.96(-1.39%) |
Jun 15, 2018 | 69.33 | 68.25 | 69.00 | 2,454,700 | -0.33(-0.48%) | |
Jun 14, 2018 | 69.10 | 69.68 | 69.10 | 69.33 | 1,312,925 | +0.29(+0.42%) |
Jun 13, 2018 | 69.09 | 69.54 | 68.78 | 69.04 | 1,637,764 | +0.04(+0.06%) |
Jun 12, 2018 | 68.34 | 69.29 | 68.11 | 69.00 | 1,674,763 | +0.75(+1.10%) |
Jun 11, 2018 | 68.12 | 68.95 | 67.85 | 68.25 | 1,279,343 | +0.19(+0.28%) |
Jun 08, 2018 | 68.16 | 68.52 | 67.25 | 68.06 | 1,634,353 | -0.12(-0.17%) |
Jun 07, 2018 | 69.79 | 70.14 | 67.99 | 68.17 | 1,501,047 | -1.60(-2.30%) |
Jun 06, 2018 | 69.79 | 67.69 | 69.78 | 1,803,829 | +2.00(+2.96%) | |
Jun 05, 2018 | 67.27 | 68.09 | 67.26 | 67.77 | 1,088,984 | +0.58(+0.86%) |
Jun 04, 2018 | 68.02 | 68.11 | 66.96 | 67.20 | 1,285,542 | -0.58(-0.85%) |
Jun 01, 2018 | 67.18 | 68.03 | 66.96 | 67.77 | 1,246,557 | +0.91(+1.35%) |
May 31, 2018 | 67.96 | 68.00 | 66.74 | 66.87 | 1,310,347 | -0.98(-1.45%) |
May 30, 2018 | 67.34 | 68.19 | 67.14 | 67.85 | 1,026,803 | +0.80(+1.19%) |
May 29, 2018 | 68.31 | 68.63 | 66.93 | 67.05 | 1,770,104 | -1.80(-2.61%) |
May 25, 2018 | 68.85 | 68.85 | 68.85 | 0 | +1.03(+1.52%) | |
May 24, 2018 | 68.74 | 68.74 | 67.54 | 67.82 | 2,325,475 | -1.67(-2.40%) |
May 23, 2018 | 69.48 | 69.83 | 68.77 | 69.48 | 1,238,598 | -0.45(-0.65%) |
May 22, 2018 | 70.16 | 70.82 | 69.91 | 69.94 | 1,603,778 | -0.18(-0.26%) |
May 21, 2018 | 70.74 | 71.11 | 69.80 | 70.12 | 1,028,498 | -0.14(-0.20%) |
May 18, 2018 | 70.45 | 71.36 | 69.91 | 70.26 | 1,088,781 | -0.68(-0.96%) |
May 17, 2018 | 70.63 | 71.27 | 70.28 | 70.94 | 2,037,620 | +0.48(+0.69%) |
May 16, 2018 | 68.78 | 70.63 | 68.78 | 70.46 | 2,036,264 | +1.36(+1.97%) |
May 15, 2018 | 68.49 | 69.78 | 67.82 | 69.10 | 1,994,175 | +0.16(+0.23%) |
May 14, 2018 | 70.07 | 70.18 | 68.73 | 68.94 | 2,672,876 | +0.68(+1.00%) |
May 11, 2018 | 67.28 | 68.97 | 67.26 | 68.25 | 1,960,155 | +1.13(+1.68%) |
May 10, 2018 | 66.40 | 67.36 | 65.80 | 67.13 | 2,048,246 | +0.81(+1.22%) |
May 09, 2018 | 67.27 | 67.53 | 66.02 | 66.32 | 1,801,794 | -0.78(-1.16%) |
May 08, 2018 | 67.13 | 67.81 | 66.64 | 67.10 | 1,842,231 | -0.33(-0.49%) |
May 07, 2018 | 67.30 | 67.62 | 66.56 | 67.43 | 2,409,301 | +0.30(+0.45%) |
May 04, 2018 | 65.41 | 67.57 | 65.19 | 67.13 | 3,628,805 | +2.84(+4.42%) |
May 03, 2018 | 64.49 | 64.95 | 62.37 | 64.29 | 5,012,077 | +2.60(+4.21%) |
May 02, 2018 | 61.22 | 62.16 | 61.22 | 61.69 | 1,760,721 | +0.41(+0.68%) |
May 01, 2018 | 60.84 | 61.31 | 60.16 | 61.28 | 1,273,375 | +0.06(+0.10%) |
Apr 30, 2018 | 62.29 | 62.74 | 61.20 | 61.21 | 1,522,761 | -1.15(-1.85%) |
Apr 27, 2018 | 62.34 | 62.75 | 61.86 | 62.37 | 1,517,303 | -0.02(-0.02%) |
Apr 26, 2018 | 62.17 | 62.76 | 61.52 | 62.38 | 1,193,262 | +0.53(+0.86%) |
Apr 25, 2018 | 61.90 | 62.47 | 61.19 | 61.85 | 1,451,757 | -0.09(-0.15%) |
Apr 24, 2018 | 63.65 | 63.95 | 60.96 | 61.94 | 1,332,173 | -1.32(-2.09%) |
Apr 23, 2018 | 63.16 | 63.63 | 62.96 | 63.26 | 2,241,702 | +0.07(+0.11%) |
Apr 20, 2018 | 63.06 | 63.68 | 62.77 | 63.20 | 1,965,522 | +0.15(+0.23%) |
Apr 19, 2018 | 63.53 | 63.79 | 62.36 | 63.05 | 954,892 | -0.48(-0.75%) |
Apr 18, 2018 | 63.31 | 64.12 | 62.87 | 63.53 | 2,137,036 | +0.70(+1.11%) |
Apr 17, 2018 | 62.34 | 63.04 | 62.04 | 62.83 | 1,443,569 | +0.93(+1.50%) |
Apr 16, 2018 | 62.01 | 62.14 | 61.25 | 61.90 | 964,180 | +0.22(+0.36%) |
Apr 13, 2018 | 61.81 | 62.02 | 61.36 | 61.68 | 1,371,830 | +0.25(+0.41%) |
Apr 12, 2018 | 61.37 | 62.14 | 61.05 | 61.42 | 1,428,418 | +1.21(+2.00%) |
Apr 11, 2018 | 60.33 | 60.86 | 60.07 | 60.22 | 1,011,855 | -0.63(-1.03%) |
Apr 10, 2018 | 60.74 | 61.48 | 60.25 | 60.85 | 1,436,468 | +0.97(+1.62%) |
Apr 09, 2018 | 60.27 | 60.71 | 59.73 | 59.88 | 1,256,661 | -0.11(-0.18%) |
Apr 06, 2018 | 60.47 | 61.23 | 59.50 | 59.99 | 2,797,289 | -1.08(-1.77%) |
Apr 05, 2018 | 58.96 | 61.43 | 58.96 | 61.07 | 3,239,665 | +2.58(+4.41%) |
Apr 04, 2018 | 57.43 | 58.59 | 56.58 | 58.49 | 2,260,136 | -0.05(-0.08%) |
Apr 03, 2018 | 58.20 | 58.66 | 57.29 | 58.53 | 2,620,582 | +0.96(+1.67%) |
Apr 02, 2018 | 59.06 | 60.00 | 57.28 | 57.58 | 1,998,993 | -1.21(-2.06%) |
Mar 29, 2018 | 58.79 | 58.79 | 58.79 | 0 | +2.66(+4.73%) | |
Mar 28, 2018 | 57.61 | 58.03 | 55.84 | 56.13 | 1,836,001 | -1.54(-2.67%) |
Mar 27, 2018 | 58.54 | 58.97 | 57.35 | 57.67 | 2,083,873 | -0.54(-0.92%) |
Mar 26, 2018 | 58.74 | 59.22 | 57.59 | 58.21 | 1,719,794 | +0.36(+0.62%) |
Mar 23, 2018 | 59.39 | 59.95 | 57.80 | 57.85 | 1,444,229 | -1.42(-2.39%) |
Mar 22, 2018 | 61.04 | 61.59 | 59.24 | 59.26 | 2,897,829 | -2.29(-3.72%) |
Mar 21, 2018 | 61.19 | 62.30 | 60.59 | 61.56 | 1,887,205 | +0.28(+0.45%) |
Mar 20, 2018 | 62.54 | 62.69 | 61.10 | 61.28 | 1,488,326 | -1.02(-1.64%) |
Mar 19, 2018 | 62.69 | 62.97 | 62.08 | 62.30 | 1,084,001 | -0.74(-1.18%) |
Mar 16, 2018 | 61.99 | 63.55 | 61.72 | 63.04 | 1,917,941 | +0.93(+1.50%) |
Mar 15, 2018 | 63.44 | 63.72 | 62.08 | 62.11 | 1,360,485 | -1.24(-1.96%) |
Mar 14, 2018 | 64.41 | 64.73 | 63.12 | 63.35 | 1,208,759 | -0.84(-1.30%) |
Mar 13, 2018 | 64.64 | 64.91 | 64.01 | 64.18 | 1,199,692 | -0.08(-0.12%) |
Mar 12, 2018 | 64.08 | 64.75 | 63.26 | 64.26 | 1,686,843 | +0.25(+0.39%) |
Mar 09, 2018 | 63.60 | 64.27 | 63.25 | 64.01 | 1,500,704 | +1.00(+1.58%) |
Mar 08, 2018 | 63.53 | 64.09 | 62.28 | 63.01 | 1,422,592 | -0.41(-0.65%) |
Mar 07, 2018 | 63.62 | 63.42 | 1,561,839 | +0.28(+0.45%) | ||
Mar 06, 2018 | 62.31 | 63.40 | 61.99 | 63.14 | 2,259,181 | +1.29(+2.09%) |
Mar 05, 2018 | 60.61 | 62.30 | 60.42 | 61.85 | 1,991,960 | +0.83(+1.36%) |
Mar 02, 2018 | 60.07 | 61.42 | 59.26 | 61.02 | 2,777,697 | +0.77(+1.28%) |