Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 68.24 | 68.87 | 66.23 | 68.57 | 429,363 | +0.64(+0.95%) |
Feb 27, 2019 | 67.81 | 68.29 | 67.50 | 67.92 | 368,478 | -0.11(-0.16%) |
Feb 26, 2019 | 69.25 | 69.92 | 68.00 | 68.03 | 296,754 | -1.14(-1.65%) |
Feb 25, 2019 | 70.38 | 70.45 | 68.69 | 69.17 | 516,278 | -1.32(-1.88%) |
Feb 22, 2019 | 70.24 | 70.85 | 69.84 | 70.49 | 461,270 | +0.22(+0.31%) |
Feb 21, 2019 | 69.07 | 70.38 | 68.95 | 70.28 | 230,110 | +0.92(+1.33%) |
Feb 20, 2019 | 68.65 | 69.64 | 68.56 | 69.36 | 413,429 | +0.60(+0.88%) |
Feb 19, 2019 | 67.60 | 69.34 | 67.28 | 68.75 | 569,066 | +1.28(+1.90%) |
Feb 15, 2019 | 65.17 | 67.99 | 65.15 | 67.47 | 1,065,103 | +2.12(+3.24%) |
Feb 14, 2019 | 65.36 | 66.18 | 65.27 | 65.36 | 292,612 | +0.02(+0.03%) |
Feb 13, 2019 | 64.13 | 65.64 | 64.13 | 65.34 | 273,076 | +0.84(+1.30%) |
Feb 12, 2019 | 65.07 | 65.29 | 64.13 | 64.50 | 225,113 | -0.70(-1.07%) |
Feb 11, 2019 | 64.97 | 65.33 | 64.51 | 65.20 | 240,625 | -0.06(-0.09%) |
Feb 08, 2019 | 65.62 | 65.99 | 64.95 | 65.26 | 326,723 | -0.34(-0.52%) |
Feb 07, 2019 | 64.71 | 65.62 | 64.13 | 65.60 | 267,972 | +1.11(+1.73%) |
Feb 06, 2019 | 65.10 | 65.23 | 63.47 | 64.48 | 185,412 | -0.34(-0.53%) |
Feb 05, 2019 | 64.60 | 64.92 | 64.33 | 64.82 | 151,486 | +0.17(+0.26%) |
Feb 04, 2019 | 64.52 | 64.86 | 63.71 | 64.66 | 190,974 | -0.27(-0.42%) |
Feb 01, 2019 | 64.86 | 65.11 | 64.11 | 64.93 | 179,722 | -0.17(-0.27%) |
Jan 31, 2019 | 63.57 | 65.24 | 63.43 | 65.11 | 383,307 | +1.64(+2.58%) |
Jan 30, 2019 | 63.40 | 63.65 | 62.80 | 63.47 | 259,415 | -0.05(-0.08%) |
Jan 29, 2019 | 63.89 | 64.22 | 63.21 | 63.52 | 165,623 | -0.05(-0.08%) |
Jan 28, 2019 | 63.83 | 64.39 | 63.19 | 63.57 | 185,931 | -0.59(-0.92%) |
Jan 25, 2019 | 64.96 | 65.56 | 64.07 | 64.16 | 127,754 | -0.95(-1.46%) |
Jan 24, 2019 | 65.17 | 65.36 | 64.26 | 65.11 | 179,922 | +0.18(+0.28%) |
Jan 23, 2019 | 64.66 | 65.33 | 64.42 | 64.92 | 181,177 | -0.06(-0.09%) |
Jan 22, 2019 | 65.42 | 65.51 | 64.27 | 64.98 | 283,068 | -0.21(-0.32%) |
Jan 18, 2019 | 65.32 | 65.92 | 64.84 | 65.19 | 265,493 | -0.57(-0.87%) |
Jan 17, 2019 | 64.64 | 66.17 | 64.64 | 65.76 | 315,680 | +1.00(+1.54%) |
Jan 16, 2019 | 63.72 | 64.83 | 63.72 | 64.77 | 237,941 | +0.72(+1.13%) |
Jan 15, 2019 | 63.53 | 64.47 | 63.24 | 64.04 | 256,600 | +0.92(+1.46%) |
Jan 14, 2019 | 63.69 | 64.06 | 62.69 | 63.12 | 213,195 | -1.11(-1.73%) |
Jan 11, 2019 | 64.76 | 64.84 | 63.68 | 64.23 | 185,977 | -0.38(-0.59%) |
Jan 10, 2019 | 62.99 | 64.82 | 62.99 | 64.62 | 207,114 | +1.44(+2.28%) |
Jan 09, 2019 | 63.77 | 64.22 | 62.58 | 63.18 | 146,273 | -0.69(-1.08%) |
Jan 08, 2019 | 61.98 | 63.89 | 61.81 | 63.87 | 277,304 | +2.08(+3.36%) |
Jan 07, 2019 | 62.28 | 62.79 | 61.38 | 61.79 | 283,299 | -0.89(-1.42%) |
Jan 04, 2019 | 61.68 | 63.48 | 61.38 | 62.68 | 373,398 | +1.23(+2.00%) |
Jan 03, 2019 | 61.37 | 62.29 | 60.91 | 61.45 | 284,762 | -0.07(-0.12%) |
Jan 02, 2019 | 63.44 | 63.44 | 61.03 | 61.52 | 337,642 | -2.07(-3.25%) |
Dec 31, 2018 | 63.00 | 63.68 | 61.93 | 63.59 | 229,524 | +0.86(+1.36%) |
Dec 28, 2018 | 62.82 | 63.49 | 62.13 | 62.74 | 286,905 | +0.02(+0.03%) |
Dec 27, 2018 | 62.26 | 62.94 | 60.92 | 62.72 | 385,281 | +0.40(+0.64%) |
Dec 26, 2018 | 61.86 | 62.45 | 60.42 | 62.32 | 371,446 | +0.73(+1.19%) |
Dec 24, 2018 | 66.49 | 66.49 | 61.56 | 61.59 | 204,262 | -4.90(-7.36%) |
Dec 21, 2018 | 66.34 | 67.99 | 66.11 | 66.49 | 1,057,641 | +0.07(+0.11%) |
Dec 20, 2018 | 66.95 | 68.24 | 65.85 | 66.41 | 605,678 | -0.18(-0.27%) |
Dec 19, 2018 | 66.97 | 67.87 | 65.63 | 66.59 | 380,583 | -0.20(-0.30%) |
Dec 18, 2018 | 67.50 | 68.62 | 66.60 | 66.79 | 447,783 | -0.26(-0.38%) |
Dec 17, 2018 | 69.00 | 69.20 | 66.67 | 67.05 | 638,398 | -1.69(-2.46%) |
Dec 14, 2018 | 68.96 | 69.50 | 68.38 | 68.74 | 305,671 | -0.28(-0.41%) |
Dec 13, 2018 | 68.79 | 69.52 | 68.71 | 69.02 | 257,246 | +0.24(+0.35%) |
Dec 12, 2018 | 67.10 | 69.23 | 67.10 | 68.78 | 507,785 | +1.37(+2.03%) |
Dec 11, 2018 | 67.33 | 67.82 | 66.84 | 67.41 | 419,192 | +0.07(+0.11%) |
Dec 10, 2018 | 67.24 | 67.57 | 65.81 | 67.33 | 268,624 | +0.20(+0.30%) |
Dec 07, 2018 | 67.49 | 68.03 | 66.79 | 67.13 | 440,764 | -0.33(-0.49%) |
Dec 06, 2018 | 67.32 | 67.48 | 66.10 | 67.47 | 476,804 | +0.49(+0.73%) |
Dec 04, 2018 | 66.79 | 68.09 | 66.47 | 66.98 | 501,633 | +0.31(+0.46%) |
Dec 03, 2018 | 65.86 | 66.78 | 64.95 | 66.67 | 468,282 | +1.19(+1.82%) |
Nov 30, 2018 | 63.88 | 65.63 | 63.34 | 65.48 | 645,146 | +1.60(+2.51%) |
Nov 29, 2018 | 65.06 | 65.26 | 63.61 | 63.88 | 460,262 | -1.00(-1.54%) |
Nov 28, 2018 | 63.27 | 65.43 | 63.26 | 64.87 | 3,209,726 | +0.94(+1.47%) |
Nov 27, 2018 | 67.78 | 68.16 | 63.49 | 63.93 | 866,184 | -5.35(-7.73%) |
Nov 26, 2018 | 69.09 | 69.54 | 68.48 | 69.29 | 89,561 | +0.42(+0.60%) |
Nov 23, 2018 | 68.46 | 69.37 | 68.44 | 68.87 | 56,298 | +0.13(+0.19%) |
Nov 21, 2018 | 68.74 | 68.74 | 68.74 | 0 | -0.98(-1.41%) | |
Nov 20, 2018 | 70.12 | 70.73 | 69.26 | 69.72 | 156,947 | -0.22(-0.32%) |
Nov 19, 2018 | 70.12 | 70.66 | 69.07 | 69.94 | 185,851 | -0.24(-0.34%) |
Nov 16, 2018 | 70.31 | 70.56 | 69.50 | 70.19 | 212,081 | +0.05(+0.07%) |
Nov 15, 2018 | 69.94 | 70.34 | 68.51 | 70.14 | 215,555 | +0.02(+0.04%) |
Nov 14, 2018 | 70.24 | 70.78 | 69.47 | 70.11 | 235,183 | +0.31(+0.44%) |
Nov 13, 2018 | 70.11 | 70.31 | 69.11 | 69.80 | 173,968 | -0.23(-0.33%) |
Nov 12, 2018 | 68.87 | 71.03 | 68.87 | 70.03 | 264,204 | +1.04(+1.51%) |
Nov 09, 2018 | 68.00 | 69.80 | 68.00 | 68.99 | 241,839 | +0.83(+1.21%) |
Nov 08, 2018 | 68.20 | 68.87 | 66.99 | 68.17 | 168,307 | -0.02(-0.02%) |
Nov 07, 2018 | 67.17 | 68.32 | 66.70 | 68.18 | 207,897 | +1.21(+1.80%) |
Nov 06, 2018 | 65.94 | 67.24 | 65.13 | 66.98 | 175,274 | +1.00(+1.52%) |
Nov 05, 2018 | 64.53 | 66.10 | 64.53 | 65.98 | 182,247 | +1.60(+2.49%) |
Nov 02, 2018 | 63.51 | 64.52 | 63.17 | 64.38 | 204,437 | +0.76(+1.19%) |
Nov 01, 2018 | 63.81 | 64.42 | 62.94 | 63.61 | 244,099 | -0.22(-0.35%) |
Oct 31, 2018 | 65.14 | 65.33 | 63.51 | 63.84 | 306,869 | -1.51(-2.31%) |
Oct 30, 2018 | 65.12 | 66.01 | 64.81 | 65.35 | 137,583 | +0.31(+0.48%) |
Oct 29, 2018 | 65.04 | 65.87 | 64.54 | 65.04 | 129,686 | +0.31(+0.48%) |
Oct 26, 2018 | 65.52 | 65.59 | 63.94 | 64.72 | 166,915 | -0.64(-0.97%) |
Oct 25, 2018 | 66.64 | 66.67 | 64.97 | 65.36 | 218,596 | -1.41(-2.12%) |
Oct 24, 2018 | 65.94 | 67.59 | 65.73 | 66.77 | 219,506 | +0.97(+1.48%) |
Oct 23, 2018 | 66.17 | 66.56 | 65.16 | 65.80 | 185,844 | -0.55(-0.83%) |
Oct 22, 2018 | 66.72 | 67.38 | 66.09 | 66.35 | 212,889 | -0.17(-0.26%) |
Oct 19, 2018 | 65.35 | 67.09 | 65.35 | 66.52 | 174,419 | +0.97(+1.49%) |
Oct 18, 2018 | 65.75 | 66.56 | 65.36 | 65.55 | 124,137 | -0.26(-0.40%) |
Oct 17, 2018 | 65.38 | 65.86 | 64.63 | 65.81 | 169,350 | +0.09(+0.14%) |
Oct 16, 2018 | 64.94 | 66.05 | 64.67 | 65.72 | 178,446 | +0.57(+0.87%) |
Oct 15, 2018 | 64.16 | 65.59 | 64.16 | 65.15 | 170,345 | +0.93(+1.44%) |
Oct 12, 2018 | 66.01 | 66.38 | 63.69 | 64.23 | 295,097 | -1.67(-2.53%) |
Oct 11, 2018 | 67.25 | 67.42 | 65.82 | 65.90 | 330,793 | -1.38(-2.05%) |
Oct 10, 2018 | 67.43 | 68.63 | 67.13 | 67.27 | 228,378 | -0.52(-0.77%) |
Oct 09, 2018 | 67.93 | 68.70 | 67.64 | 67.80 | 191,613 | -0.15(-0.22%) |
Oct 08, 2018 | 66.94 | 68.22 | 66.91 | 67.94 | 146,102 | +1.31(+1.96%) |
Oct 05, 2018 | 66.26 | 67.04 | 66.21 | 66.64 | 198,022 | +0.48(+0.72%) |
Oct 04, 2018 | 65.53 | 66.54 | 65.20 | 66.16 | 188,806 | +0.52(+0.79%) |
Oct 03, 2018 | 66.40 | 66.80 | 65.29 | 65.64 | 170,889 | +0.16(+0.24%) |
Oct 02, 2018 | 65.02 | 65.91 | 64.85 | 65.48 | 172,678 | +0.50(+0.76%) |
Oct 01, 2018 | 65.34 | 65.56 | 64.52 | 64.99 | 359,053 | -0.31(-0.47%) |
Sep 28, 2018 | 64.23 | 65.43 | 64.06 | 65.29 | 253,459 | +0.96(+1.49%) |
Sep 27, 2018 | 63.57 | 64.63 | 63.57 | 64.33 | 217,911 | +0.88(+1.39%) |
Sep 26, 2018 | 64.47 | 64.81 | 63.35 | 63.45 | 171,742 | -1.02(-1.59%) |
Sep 25, 2018 | 65.01 | 65.26 | 64.29 | 64.47 | 195,967 | -0.40(-0.62%) |
Sep 24, 2018 | 65.47 | 65.47 | 64.42 | 64.88 | 152,522 | -0.72(-1.10%) |
Sep 21, 2018 | 65.70 | 66.14 | 65.47 | 65.60 | 502,440 | -0.26(-0.40%) |
Sep 20, 2018 | 65.22 | 65.89 | 64.79 | 65.86 | 145,017 | +0.89(+1.37%) |
Sep 19, 2018 | 67.44 | 67.44 | 64.68 | 64.97 | 223,756 | -2.50(-3.71%) |
Sep 18, 2018 | 67.97 | 68.12 | 67.45 | 67.47 | 201,223 | -0.42(-0.62%) |
Sep 17, 2018 | 67.95 | 68.24 | 67.54 | 67.89 | 159,329 | +0.04(+0.06%) |
Sep 14, 2018 | 67.94 | 68.40 | 67.49 | 67.85 | 213,031 | -0.55(-0.80%) |
Sep 13, 2018 | 67.93 | 68.45 | 66.95 | 68.40 | 218,334 | +0.53(+0.78%) |
Sep 12, 2018 | 68.44 | 68.74 | 67.86 | 67.87 | 214,938 | -0.64(-0.93%) |
Sep 11, 2018 | 67.52 | 68.65 | 67.52 | 68.51 | 224,258 | +0.69(+1.01%) |
Sep 10, 2018 | 66.55 | 68.47 | 66.38 | 67.82 | 439,179 | +1.42(+2.14%) |
Sep 07, 2018 | 66.03 | 66.69 | 66.03 | 66.40 | 236,997 | -0.23(-0.35%) |
Sep 06, 2018 | 65.83 | 66.75 | 65.81 | 66.63 | 195,523 | +0.92(+1.40%) |
Sep 05, 2018 | 64.73 | 65.75 | 64.73 | 65.71 | 164,564 | +1.04(+1.61%) |
Sep 04, 2018 | 64.12 | 64.98 | 64.12 | 64.67 | 259,614 | +0.79(+1.24%) |
Aug 31, 2018 | 63.88 | 63.88 | 63.88 | 0 | +0.35(+0.55%) | |
Aug 30, 2018 | 63.95 | 64.11 | 63.36 | 63.53 | 282,845 | -0.26(-0.41%) |
Aug 29, 2018 | 63.52 | 64.26 | 62.97 | 63.80 | 495,466 | +0.47(+0.74%) |
Aug 28, 2018 | 63.83 | 64.04 | 63.18 | 63.33 | 280,463 | -0.43(-0.67%) |
Aug 27, 2018 | 64.80 | 64.93 | 63.63 | 63.76 | 379,248 | -1.04(-1.61%) |
Aug 24, 2018 | 64.69 | 64.97 | 64.24 | 64.80 | 146,580 | +0.17(+0.27%) |
Aug 23, 2018 | 65.23 | 65.23 | 64.50 | 64.62 | 103,624 | -0.55(-0.85%) |
Aug 22, 2018 | 66.24 | 66.24 | 64.76 | 65.18 | 136,743 | -0.70(-1.07%) |
Aug 21, 2018 | 66.09 | 66.28 | 65.52 | 65.88 | 227,854 | -0.17(-0.25%) |
Aug 20, 2018 | 66.96 | 67.26 | 66.03 | 66.04 | 124,268 | -0.80(-1.20%) |
Aug 17, 2018 | 66.96 | 67.46 | 66.58 | 66.85 | 156,263 | -0.36(-0.53%) |
Aug 16, 2018 | 66.08 | 67.26 | 65.98 | 67.20 | 142,207 | +1.07(+1.62%) |
Aug 15, 2018 | 65.79 | 66.62 | 65.00 | 66.13 | 195,888 | +0.68(+1.04%) |
Aug 14, 2018 | 64.92 | 66.26 | 64.90 | 65.45 | 174,565 | +1.06(+1.64%) |
Aug 13, 2018 | 64.73 | 64.73 | 63.94 | 64.39 | 152,923 | -0.38(-0.58%) |
Aug 10, 2018 | 64.84 | 65.70 | 64.70 | 64.77 | 159,743 | +0.12(+0.19%) |
Aug 09, 2018 | 64.27 | 64.84 | 64.27 | 64.65 | 112,623 | +0.21(+0.33%) |
Aug 08, 2018 | 64.32 | 65.04 | 61.69 | 64.43 | 198,688 | +0.18(+0.28%) |
Aug 07, 2018 | 64.57 | 65.29 | 63.83 | 64.25 | 171,494 | -0.21(-0.32%) |
Aug 06, 2018 | 64.05 | 64.66 | 63.26 | 64.46 | 97,840 | +0.50(+0.78%) |
Aug 03, 2018 | 64.80 | 65.50 | 63.89 | 63.96 | 123,554 | -1.03(-1.58%) |
Aug 02, 2018 | 63.47 | 65.23 | 63.15 | 64.98 | 258,612 | +1.14(+1.79%) |
Aug 01, 2018 | 63.70 | 64.03 | 63.27 | 63.84 | 229,614 | -0.34(-0.52%) |
Jul 31, 2018 | 62.94 | 64.33 | 62.57 | 64.18 | 195,196 | +1.40(+2.22%) |
Jul 30, 2018 | 62.08 | 63.12 | 61.37 | 62.78 | 475,748 | -0.80(-1.25%) |
Jul 27, 2018 | 64.47 | 64.69 | 63.41 | 63.58 | 135,739 | -0.84(-1.30%) |
Jul 26, 2018 | 64.38 | 65.06 | 64.06 | 64.42 | 129,265 | +0.22(+0.35%) |
Jul 25, 2018 | 64.13 | 65.12 | 64.03 | 64.19 | 292,744 | -0.11(-0.17%) |
Jul 24, 2018 | 64.11 | 64.45 | 63.46 | 64.30 | 211,653 | +0.16(+0.26%) |
Jul 23, 2018 | 64.56 | 64.87 | 63.86 | 64.14 | 148,568 | -0.47(-0.72%) |
Jul 20, 2018 | 64.77 | 64.77 | 63.82 | 64.60 | 144,920 | -0.30(-0.47%) |
Jul 19, 2018 | 63.85 | 64.96 | 63.55 | 64.91 | 123,730 | +1.28(+2.01%) |
Jul 18, 2018 | 63.67 | 63.68 | 62.90 | 63.63 | 158,263 | +0.00(+0.00%) |
Jul 17, 2018 | 64.60 | 64.60 | 63.55 | 63.63 | 194,827 | -0.83(-1.29%) |
Jul 16, 2018 | 65.43 | 65.43 | 64.25 | 64.46 | 179,482 | -0.97(-1.48%) |
Jul 13, 2018 | 65.73 | 66.21 | 65.37 | 65.43 | 271,720 | -0.30(-0.45%) |
Jul 12, 2018 | 65.48 | 65.85 | 65.03 | 65.72 | 284,087 | +0.24(+0.36%) |
Jul 11, 2018 | 64.92 | 65.83 | 64.74 | 65.48 | 196,552 | +0.43(+0.67%) |
Jul 10, 2018 | 63.83 | 65.18 | 63.34 | 65.05 | 195,337 | +1.22(+1.92%) |
Jul 09, 2018 | 65.59 | 65.59 | 63.62 | 63.83 | 412,804 | -1.82(-2.78%) |
Jul 06, 2018 | 64.92 | 65.92 | 64.72 | 65.65 | 455,995 | +0.91(+1.41%) |
Jul 05, 2018 | 64.02 | 64.76 | 63.87 | 64.74 | 603,452 | +0.61(+0.95%) |
Jul 03, 2018 | 64.13 | 64.13 | 64.13 | 0 | +1.06(+1.68%) | |
Jul 02, 2018 | 62.28 | 63.09 | 62.14 | 63.07 | 283,288 | +0.48(+0.76%) |
Jun 29, 2018 | 62.96 | 63.19 | 62.57 | 62.59 | 210,996 | -0.46(-0.73%) |
Jun 28, 2018 | 62.53 | 63.23 | 62.53 | 63.05 | 370,186 | +0.70(+1.12%) |
Jun 27, 2018 | 62.82 | 63.01 | 62.22 | 62.36 | 234,102 | -0.50(-0.80%) |
Jun 26, 2018 | 62.95 | 63.32 | 62.70 | 62.86 | 340,612 | -0.18(-0.29%) |
Jun 25, 2018 | 63.98 | 64.13 | 62.86 | 63.04 | 409,017 | -0.94(-1.48%) |
Jun 22, 2018 | 64.49 | 64.68 | 63.60 | 63.98 | 649,169 | -0.27(-0.42%) |
Jun 21, 2018 | 64.28 | 64.68 | 63.83 | 64.25 | 271,423 | +0.02(+0.04%) |
Jun 20, 2018 | 63.86 | 64.36 | 63.62 | 64.23 | 339,102 | +0.26(+0.41%) |
Jun 19, 2018 | 62.45 | 64.04 | 62.14 | 63.96 | 381,350 | +1.71(+2.74%) |
Jun 18, 2018 | 61.22 | 62.47 | 61.22 | 62.26 | 295,640 | +1.03(+1.69%) |
Jun 15, 2018 | 60.85 | 60.85 | 61.22 | 441,016 | +0.38(+0.62%) | |
Jun 14, 2018 | 60.16 | 60.85 | 59.88 | 60.85 | 224,860 | +0.94(+1.58%) |
Jun 13, 2018 | 60.38 | 60.44 | 59.70 | 59.90 | 330,377 | -0.46(-0.76%) |
Jun 12, 2018 | 59.67 | 60.53 | 59.60 | 60.36 | 321,952 | +0.79(+1.32%) |
Jun 11, 2018 | 60.73 | 60.99 | 59.46 | 59.57 | 267,447 | -1.07(-1.76%) |
Jun 08, 2018 | 61.11 | 61.53 | 60.58 | 60.64 | 343,351 | -0.25(-0.40%) |
Jun 07, 2018 | 60.34 | 60.96 | 59.59 | 60.89 | 501,819 | +0.71(+1.17%) |
Jun 06, 2018 | 60.08 | 60.18 | 468,811 | -1.67(-2.69%) | ||
Jun 05, 2018 | 62.59 | 62.59 | 61.79 | 61.85 | 460,845 | -0.72(-1.15%) |
Jun 04, 2018 | 62.77 | 63.01 | 62.36 | 62.57 | 367,927 | -0.01(-0.01%) |
Jun 01, 2018 | 62.19 | 62.84 | 61.65 | 62.58 | 437,901 | +0.45(+0.73%) |
May 31, 2018 | 62.32 | 62.86 | 61.95 | 62.13 | 295,057 | -0.19(-0.30%) |
May 30, 2018 | 61.09 | 62.80 | 61.06 | 62.32 | 360,773 | +1.02(+1.66%) |
May 29, 2018 | 60.34 | 61.56 | 60.07 | 61.30 | 398,248 | +0.94(+1.55%) |
May 25, 2018 | 60.36 | 60.36 | 60.36 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 59.94 | 60.44 | 59.30 | 60.36 | 550,324 | +0.92(+1.55%) |
May 23, 2018 | 58.51 | 59.54 | 58.19 | 59.44 | 471,671 | +1.21(+2.07%) |
May 22, 2018 | 58.02 | 58.88 | 57.83 | 58.24 | 274,256 | +0.21(+0.35%) |
May 21, 2018 | 58.15 | 58.15 | 57.72 | 58.03 | 207,984 | -0.07(-0.11%) |
May 18, 2018 | 58.79 | 58.98 | 57.96 | 58.10 | 360,138 | -0.25(-0.44%) |
May 17, 2018 | 58.67 | 58.93 | 58.22 | 58.35 | 140,982 | -0.28(-0.48%) |
May 16, 2018 | 59.72 | 59.93 | 58.42 | 58.63 | 258,296 | -0.91(-1.53%) |
May 15, 2018 | 59.62 | 59.88 | 59.07 | 59.54 | 303,780 | -0.48(-0.81%) |
May 14, 2018 | 59.70 | 60.18 | 59.51 | 60.03 | 461,884 | +0.69(+1.16%) |
May 11, 2018 | 59.56 | 59.68 | 58.86 | 59.34 | 164,824 | -0.08(-0.14%) |
May 10, 2018 | 59.24 | 59.55 | 58.85 | 59.42 | 194,894 | +0.83(+1.42%) |
May 09, 2018 | 59.22 | 59.67 | 58.28 | 58.59 | 281,654 | -0.83(-1.40%) |
May 08, 2018 | 59.64 | 59.65 | 58.38 | 59.42 | 417,170 | -0.46(-0.78%) |
May 07, 2018 | 60.70 | 60.75 | 59.64 | 59.88 | 286,325 | -0.68(-1.12%) |
May 04, 2018 | 59.67 | 60.89 | 58.95 | 60.56 | 171,067 | +0.82(+1.38%) |
May 03, 2018 | 59.38 | 59.79 | 58.62 | 59.74 | 220,856 | +0.07(+0.11%) |
May 02, 2018 | 59.44 | 59.88 | 59.02 | 59.67 | 336,946 | +0.36(+0.60%) |
May 01, 2018 | 59.47 | 59.47 | 58.92 | 59.31 | 277,665 | -0.16(-0.27%) |
Apr 30, 2018 | 60.94 | 60.94 | 59.47 | 59.47 | 286,389 | -1.39(-2.29%) |
Apr 27, 2018 | 60.44 | 61.43 | 60.34 | 60.87 | 235,577 | +0.41(+0.67%) |
Apr 26, 2018 | 59.60 | 60.60 | 59.14 | 60.46 | 305,900 | +1.29(+2.18%) |
Apr 25, 2018 | 59.25 | 59.61 | 58.94 | 59.17 | 334,825 | +0.04(+0.07%) |
Apr 24, 2018 | 58.98 | 59.28 | 58.72 | 59.13 | 153,677 | +0.37(+0.64%) |
Apr 23, 2018 | 57.83 | 58.85 | 57.83 | 58.76 | 336,566 | +0.90(+1.55%) |
Apr 20, 2018 | 58.06 | 58.50 | 57.71 | 57.86 | 253,921 | -0.20(-0.35%) |
Apr 19, 2018 | 57.58 | 58.20 | 57.28 | 58.06 | 223,853 | +0.38(+0.66%) |
Apr 18, 2018 | 57.86 | 58.20 | 57.68 | 57.68 | 279,395 | -0.22(-0.38%) |
Apr 17, 2018 | 57.74 | 58.24 | 57.49 | 57.90 | 299,108 | +0.28(+0.48%) |
Apr 16, 2018 | 56.07 | 57.70 | 55.98 | 57.62 | 181,865 | +1.43(+2.55%) |
Apr 13, 2018 | 56.00 | 56.30 | 55.58 | 56.19 | 166,116 | +0.29(+0.51%) |
Apr 12, 2018 | 56.65 | 56.68 | 55.60 | 55.91 | 258,165 | -0.55(-0.98%) |
Apr 11, 2018 | 56.40 | 57.20 | 55.80 | 56.46 | 171,218 | -0.18(-0.32%) |
Apr 10, 2018 | 56.66 | 56.93 | 56.49 | 56.64 | 458,709 | +0.07(+0.13%) |
Apr 09, 2018 | 56.51 | 56.94 | 55.78 | 56.57 | 437,449 | +0.29(+0.51%) |
Apr 06, 2018 | 55.92 | 56.82 | 55.84 | 56.28 | 308,639 | +0.33(+0.58%) |
Apr 05, 2018 | 54.94 | 56.10 | 54.58 | 55.95 | 358,195 | +1.12(+2.05%) |
Apr 04, 2018 | 54.72 | 55.06 | 54.18 | 54.83 | 329,060 | -0.22(-0.40%) |
Apr 03, 2018 | 55.24 | 55.47 | 54.63 | 55.05 | 347,555 | -0.07(-0.13%) |
Apr 02, 2018 | 55.07 | 55.48 | 54.47 | 55.12 | 349,727 | +0.02(+0.03%) |
Mar 29, 2018 | 55.11 | 55.11 | 55.11 | 0 | +0.01(+0.01%) | |
Mar 28, 2018 | 54.90 | 55.43 | 54.30 | 55.10 | 279,722 | +0.35(+0.64%) |
Mar 27, 2018 | 54.34 | 55.51 | 53.85 | 54.75 | 299,762 | +0.42(+0.76%) |
Mar 26, 2018 | 54.12 | 54.39 | 53.13 | 54.33 | 520,571 | +0.39(+0.73%) |
Mar 23, 2018 | 54.94 | 55.38 | 53.88 | 53.94 | 374,576 | -0.82(-1.50%) |
Mar 22, 2018 | 55.75 | 56.44 | 54.75 | 54.76 | 382,898 | -1.07(-1.91%) |
Mar 21, 2018 | 56.01 | 56.41 | 55.65 | 55.83 | 180,119 | -0.04(-0.07%) |
Mar 20, 2018 | 56.24 | 56.93 | 55.13 | 55.87 | 221,539 | -0.74(-1.31%) |
Mar 19, 2018 | 57.36 | 57.36 | 55.94 | 56.61 | 269,174 | -0.77(-1.33%) |
Mar 16, 2018 | 56.92 | 57.53 | 56.65 | 57.38 | 596,174 | +0.39(+0.69%) |
Mar 15, 2018 | 57.36 | 57.47 | 56.70 | 56.99 | 330,875 | -0.29(-0.50%) |
Mar 14, 2018 | 57.75 | 57.85 | 56.71 | 57.27 | 345,308 | -0.29(-0.51%) |
Mar 13, 2018 | 57.89 | 57.94 | 57.27 | 57.57 | 303,952 | -0.03(-0.06%) |
Mar 12, 2018 | 56.50 | 57.85 | 56.50 | 57.60 | 419,735 | +1.17(+2.06%) |
Mar 09, 2018 | 55.30 | 56.50 | 54.70 | 56.44 | 327,589 | +1.14(+2.06%) |
Mar 08, 2018 | 55.25 | 55.60 | 54.85 | 55.29 | 356,489 | +0.20(+0.37%) |
Mar 07, 2018 | 55.56 | 54.48 | 55.09 | 360,949 | +0.31(+0.57%) | |
Mar 06, 2018 | 55.04 | 55.04 | 54.27 | 54.78 | 333,333 | -0.27(-0.49%) |
Mar 05, 2018 | 52.26 | 55.41 | 52.08 | 55.05 | 389,081 | +2.79(+5.33%) |
Mar 02, 2018 | 51.90 | 52.45 | 50.96 | 52.26 | 797,315 | -0.99(-1.87%) |