Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 63.91 | 64.33 | 63.79 | 64.30 | 142,508 | +0.31(+0.49%) |
Mar 28, 2019 | 64.74 | 64.74 | 63.75 | 63.98 | 179,794 | -0.70(-1.09%) |
Mar 27, 2019 | 65.21 | 65.21 | 64.44 | 64.68 | 206,708 | -0.44(-0.68%) |
Mar 26, 2019 | 64.78 | 65.14 | 64.76 | 65.12 | 108,530 | +0.44(+0.68%) |
Mar 25, 2019 | 64.68 | 64.84 | 64.42 | 64.68 | 74,837 | +0.07(+0.10%) |
Mar 22, 2019 | 64.38 | 65.02 | 64.38 | 64.62 | 159,921 | +0.45(+0.70%) |
Mar 21, 2019 | 63.55 | 64.29 | 63.45 | 64.17 | 58,481 | +0.66(+1.04%) |
Mar 20, 2019 | 63.46 | 63.99 | 63.22 | 63.51 | 48,297 | +0.17(+0.27%) |
Mar 19, 2019 | 64.01 | 64.01 | 63.16 | 63.34 | 127,115 | -0.72(-1.13%) |
Mar 18, 2019 | 64.30 | 64.40 | 63.85 | 64.07 | 61,408 | -0.24(-0.38%) |
Mar 15, 2019 | 64.12 | 64.49 | 63.80 | 64.31 | 367,269 | +0.27(+0.43%) |
Mar 14, 2019 | 64.16 | 64.43 | 63.86 | 64.04 | 105,829 | -0.08(-0.13%) |
Mar 13, 2019 | 63.96 | 64.21 | 63.90 | 64.12 | 108,262 | +0.10(+0.15%) |
Mar 12, 2019 | 63.72 | 64.07 | 63.68 | 64.02 | 87,759 | +0.42(+0.65%) |
Mar 11, 2019 | 63.22 | 63.64 | 63.13 | 63.61 | 148,449 | +0.45(+0.72%) |
Mar 08, 2019 | 63.00 | 63.16 | 62.68 | 63.15 | 92,336 | +0.25(+0.39%) |
Mar 07, 2019 | 62.91 | 63.27 | 62.75 | 62.90 | 159,631 | +0.19(+0.30%) |
Mar 06, 2019 | 62.77 | 62.93 | 62.51 | 62.72 | 75,660 | -0.02(-0.03%) |
Mar 05, 2019 | 62.82 | 62.93 | 62.62 | 62.74 | 94,289 | -0.11(-0.17%) |
Mar 04, 2019 | 62.88 | 62.88 | 62.27 | 62.84 | 93,657 | +0.10(+0.17%) |
Mar 01, 2019 | 62.61 | 62.78 | 62.21 | 62.74 | 177,748 | +0.17(+0.28%) |
Feb 28, 2019 | 62.31 | 62.71 | 61.99 | 62.57 | 1,342,265 | +0.27(+0.43%) |
Feb 27, 2019 | 62.03 | 62.40 | 61.96 | 62.30 | 57,105 | +0.15(+0.24%) |
Feb 26, 2019 | 62.31 | 62.39 | 61.92 | 62.15 | 86,307 | -0.13(-0.22%) |
Feb 25, 2019 | 62.71 | 62.71 | 62.05 | 62.28 | 54,617 | -0.40(-0.64%) |
Feb 22, 2019 | 62.38 | 62.69 | 62.23 | 62.68 | 102,724 | +0.41(+0.65%) |
Feb 21, 2019 | 61.62 | 62.38 | 61.31 | 62.28 | 121,722 | +0.43(+0.70%) |
Feb 20, 2019 | 61.57 | 61.94 | 61.35 | 61.84 | 59,524 | +0.30(+0.49%) |
Feb 19, 2019 | 61.20 | 61.64 | 61.01 | 61.54 | 110,859 | +0.35(+0.57%) |
Feb 15, 2019 | 61.08 | 61.36 | 61.04 | 61.20 | 99,261 | +0.23(+0.37%) |
Feb 14, 2019 | 61.18 | 61.29 | 60.87 | 60.97 | 105,810 | -0.12(-0.19%) |
Feb 13, 2019 | 61.09 | 61.15 | 60.83 | 61.09 | 163,498 | -0.11(-0.18%) |
Feb 12, 2019 | 61.27 | 61.53 | 60.89 | 61.20 | 195,566 | +0.10(+0.16%) |
Feb 11, 2019 | 61.09 | 61.40 | 60.95 | 61.11 | 1,793,773 | -0.08(-0.13%) |
Feb 08, 2019 | 60.73 | 61.19 | 60.73 | 61.19 | 125,346 | +0.32(+0.53%) |
Feb 07, 2019 | 59.98 | 60.87 | 59.98 | 60.87 | 270,721 | +0.81(+1.36%) |
Feb 06, 2019 | 60.07 | 60.28 | 59.83 | 60.05 | 157,697 | -0.13(-0.22%) |
Feb 05, 2019 | 60.08 | 60.34 | 59.83 | 60.19 | 505,109 | +0.08(+0.14%) |
Feb 04, 2019 | 59.82 | 60.11 | 59.36 | 60.11 | 179,285 | +0.09(+0.14%) |
Feb 01, 2019 | 60.17 | 60.17 | 59.54 | 60.02 | 122,807 | -0.20(-0.34%) |
Jan 31, 2019 | 59.04 | 60.40 | 58.80 | 60.22 | 228,902 | +1.21(+2.06%) |
Jan 30, 2019 | 58.51 | 59.27 | 58.48 | 59.01 | 107,736 | +0.42(+0.72%) |
Jan 29, 2019 | 58.64 | 58.84 | 58.42 | 58.59 | 153,391 | +0.16(+0.27%) |
Jan 28, 2019 | 58.69 | 58.91 | 58.21 | 58.43 | 146,734 | -0.30(-0.51%) |
Jan 25, 2019 | 59.43 | 59.43 | 58.65 | 58.73 | 126,270 | -0.75(-1.27%) |
Jan 24, 2019 | 59.22 | 59.56 | 58.75 | 59.49 | 296,963 | +0.30(+0.51%) |
Jan 23, 2019 | 58.57 | 59.22 | 58.57 | 59.18 | 142,777 | +0.56(+0.95%) |
Jan 22, 2019 | 58.53 | 58.91 | 58.08 | 58.62 | 158,401 | +0.10(+0.16%) |
Jan 18, 2019 | 58.52 | 58.68 | 58.32 | 58.53 | 185,134 | +0.11(+0.19%) |
Jan 17, 2019 | 58.13 | 58.54 | 58.11 | 58.42 | 209,144 | +0.24(+0.42%) |
Jan 16, 2019 | 57.85 | 58.19 | 57.54 | 58.17 | 213,653 | +0.22(+0.38%) |
Jan 15, 2019 | 57.05 | 58.18 | 56.99 | 57.95 | 281,151 | +0.72(+1.26%) |
Jan 14, 2019 | 57.87 | 57.87 | 56.71 | 57.23 | 309,697 | -1.25(-2.13%) |
Jan 11, 2019 | 58.66 | 58.66 | 58.18 | 58.48 | 159,280 | -0.23(-0.39%) |
Jan 10, 2019 | 57.96 | 58.77 | 57.96 | 58.71 | 228,385 | +0.84(+1.44%) |
Jan 09, 2019 | 58.29 | 58.42 | 57.79 | 57.87 | 224,590 | -0.43(-0.74%) |
Jan 08, 2019 | 57.55 | 58.32 | 57.41 | 58.30 | 236,485 | +0.73(+1.26%) |
Jan 07, 2019 | 57.57 | 57.84 | 57.30 | 57.57 | 398,086 | -0.38(-0.65%) |
Jan 04, 2019 | 56.84 | 57.96 | 56.84 | 57.95 | 439,291 | +0.83(+1.45%) |
Jan 03, 2019 | 57.00 | 57.48 | 56.85 | 57.12 | 584,308 | +0.10(+0.17%) |
Jan 02, 2019 | 57.84 | 57.84 | 56.75 | 57.03 | 774,005 | -1.12(-1.92%) |
Dec 31, 2018 | 58.15 | 58.27 | 57.62 | 58.14 | 245,615 | +0.19(+0.33%) |
Dec 28, 2018 | 58.04 | 58.51 | 57.78 | 57.95 | 225,301 | +0.08(+0.14%) |
Dec 27, 2018 | 57.31 | 57.88 | 56.40 | 57.87 | 191,360 | +0.48(+0.84%) |
Dec 26, 2018 | 56.64 | 57.39 | 55.79 | 57.39 | 170,416 | +0.79(+1.40%) |
Dec 24, 2018 | 59.08 | 59.08 | 56.46 | 56.60 | 98,800 | -2.49(-4.22%) |
Dec 21, 2018 | 59.76 | 60.86 | 58.97 | 59.09 | 174,285 | -0.43(-0.73%) |
Dec 20, 2018 | 59.49 | 60.15 | 58.76 | 59.53 | 221,014 | +0.09(+0.15%) |
Dec 19, 2018 | 59.66 | 60.16 | 59.18 | 59.43 | 114,585 | -0.06(-0.11%) |
Dec 18, 2018 | 60.33 | 60.57 | 59.35 | 59.50 | 441,108 | -0.46(-0.77%) |
Dec 17, 2018 | 62.11 | 62.16 | 59.78 | 59.96 | 247,409 | -1.96(-3.17%) |
Dec 14, 2018 | 62.13 | 62.13 | 61.65 | 61.92 | 117,457 | -0.20(-0.32%) |
Dec 13, 2018 | 61.69 | 62.35 | 61.69 | 62.12 | 107,954 | +0.51(+0.83%) |
Dec 12, 2018 | 61.92 | 62.19 | 61.57 | 61.61 | 166,910 | -0.30(-0.48%) |
Dec 11, 2018 | 61.87 | 62.10 | 61.54 | 61.91 | 165,613 | +0.19(+0.31%) |
Dec 10, 2018 | 61.56 | 61.85 | 60.57 | 61.72 | 200,989 | +0.14(+0.23%) |
Dec 07, 2018 | 61.23 | 61.91 | 60.94 | 61.57 | 100,280 | +0.27(+0.44%) |
Dec 06, 2018 | 61.44 | 61.44 | 60.11 | 61.30 | 98,341 | +0.04(+0.06%) |
Dec 04, 2018 | 61.33 | 61.93 | 61.15 | 61.26 | 298,287 | +0.07(+0.11%) |
Dec 03, 2018 | 60.46 | 61.21 | 60.16 | 61.19 | 1,320,418 | +0.58(+0.95%) |
Nov 30, 2018 | 59.91 | 60.66 | 59.79 | 60.62 | 188,721 | +0.84(+1.41%) |
Nov 29, 2018 | 59.96 | 59.96 | 59.24 | 59.77 | 242,603 | -0.09(-0.16%) |
Nov 28, 2018 | 60.11 | 60.13 | 59.71 | 59.87 | 121,181 | -0.06(-0.09%) |
Nov 27, 2018 | 59.49 | 59.98 | 59.28 | 59.92 | 268,685 | +0.40(+0.68%) |
Nov 26, 2018 | 59.20 | 59.57 | 58.98 | 59.52 | 278,894 | +0.37(+0.62%) |
Nov 23, 2018 | 59.31 | 59.31 | 58.84 | 59.15 | 49,211 | +0.03(+0.06%) |
Nov 21, 2018 | 59.12 | 59.12 | 59.12 | 0 | -0.76(-1.27%) | |
Nov 20, 2018 | 60.38 | 60.74 | 59.63 | 59.88 | 1,071,625 | -0.45(-0.75%) |
Nov 19, 2018 | 59.86 | 60.33 | 59.84 | 60.33 | 392,845 | +0.39(+0.65%) |
Nov 16, 2018 | 60.02 | 60.27 | 59.57 | 59.94 | 132,778 | +0.73(+1.24%) |
Nov 15, 2018 | 59.31 | 59.33 | 58.67 | 59.21 | 140,129 | -0.30(-0.51%) |
Nov 14, 2018 | 59.68 | 60.02 | 59.35 | 59.51 | 223,032 | -0.62(-1.02%) |
Nov 13, 2018 | 59.97 | 60.24 | 59.54 | 60.13 | 204,945 | +0.19(+0.32%) |
Nov 12, 2018 | 59.48 | 60.46 | 59.15 | 59.94 | 404,428 | +0.04(+0.06%) |
Nov 09, 2018 | 59.64 | 60.10 | 59.49 | 59.90 | 535,523 | +0.10(+0.17%) |
Nov 08, 2018 | 59.94 | 60.08 | 59.31 | 59.80 | 356,925 | -0.09(-0.15%) |
Nov 07, 2018 | 59.66 | 59.95 | 59.25 | 59.89 | 196,463 | +0.64(+1.08%) |
Nov 06, 2018 | 58.70 | 59.30 | 58.70 | 59.25 | 393,128 | +0.46(+0.78%) |
Nov 05, 2018 | 58.22 | 59.02 | 58.22 | 58.79 | 370,662 | +0.75(+1.30%) |
Nov 02, 2018 | 58.53 | 58.53 | 57.65 | 58.04 | 589,610 | -0.28(-0.49%) |
Nov 01, 2018 | 58.51 | 58.55 | 57.93 | 58.32 | 1,881,685 | -0.16(-0.28%) |
Oct 31, 2018 | 59.00 | 59.04 | 58.14 | 58.48 | 385,352 | -0.63(-1.07%) |
Oct 30, 2018 | 59.09 | 59.50 | 58.50 | 59.12 | 184,975 | +0.19(+0.32%) |
Oct 29, 2018 | 58.32 | 59.16 | 58.32 | 58.93 | 341,855 | +0.69(+1.18%) |
Oct 26, 2018 | 59.45 | 59.57 | 57.81 | 58.24 | 258,592 | -1.02(-1.72%) |
Oct 25, 2018 | 59.84 | 59.84 | 59.02 | 59.26 | 195,434 | -0.84(-1.40%) |
Oct 24, 2018 | 59.20 | 60.45 | 58.97 | 60.10 | 184,914 | +1.21(+2.06%) |
Oct 23, 2018 | 59.22 | 59.67 | 58.61 | 58.88 | 386,886 | -0.33(-0.56%) |
Oct 22, 2018 | 59.53 | 59.71 | 59.14 | 59.21 | 142,732 | -0.43(-0.72%) |
Oct 19, 2018 | 58.62 | 59.93 | 58.62 | 59.64 | 237,701 | +0.90(+1.54%) |
Oct 18, 2018 | 58.80 | 59.08 | 58.45 | 58.74 | 227,642 | +0.04(+0.07%) |
Oct 17, 2018 | 58.72 | 58.89 | 58.35 | 58.70 | 129,106 | -0.07(-0.12%) |
Oct 16, 2018 | 58.18 | 59.03 | 58.18 | 58.76 | 183,004 | +0.68(+1.17%) |
Oct 15, 2018 | 58.00 | 58.49 | 57.89 | 58.08 | 285,905 | +0.17(+0.30%) |
Oct 12, 2018 | 57.99 | 58.01 | 57.47 | 57.91 | 236,076 | -0.04(-0.07%) |
Oct 11, 2018 | 59.22 | 59.30 | 57.78 | 57.95 | 396,998 | -1.20(-2.02%) |
Oct 10, 2018 | 59.35 | 59.96 | 59.12 | 59.15 | 210,458 | -0.29(-0.49%) |
Oct 09, 2018 | 59.23 | 59.69 | 59.13 | 59.44 | 145,111 | +0.24(+0.40%) |
Oct 08, 2018 | 58.84 | 59.52 | 58.77 | 59.20 | 218,288 | +0.47(+0.80%) |
Oct 05, 2018 | 57.80 | 58.88 | 57.80 | 58.73 | 945,697 | +0.83(+1.43%) |
Oct 04, 2018 | 57.53 | 57.95 | 57.08 | 57.90 | 114,440 | +0.28(+0.49%) |
Oct 03, 2018 | 58.20 | 58.46 | 57.20 | 57.62 | 104,727 | -0.62(-1.07%) |
Oct 02, 2018 | 57.73 | 58.38 | 57.67 | 58.24 | 146,125 | +0.71(+1.23%) |
Oct 01, 2018 | 57.58 | 57.62 | 57.40 | 57.53 | 48,222 | -0.22(-0.39%) |
Sep 28, 2018 | 57.04 | 57.78 | 57.04 | 57.76 | 630,465 | +0.84(+1.48%) |
Sep 27, 2018 | 56.46 | 57.15 | 56.46 | 56.92 | 60,827 | +0.55(+0.97%) |
Sep 26, 2018 | 57.10 | 57.10 | 56.34 | 56.37 | 182,342 | -0.56(-0.98%) |
Sep 25, 2018 | 57.48 | 57.51 | 56.84 | 56.93 | 45,525 | -0.71(-1.24%) |
Sep 24, 2018 | 57.98 | 58.03 | 57.63 | 57.64 | 36,006 | -0.43(-0.74%) |
Sep 21, 2018 | 57.76 | 58.32 | 57.60 | 58.07 | 74,838 | +0.18(+0.32%) |
Sep 20, 2018 | 57.70 | 57.93 | 57.30 | 57.89 | 28,995 | +0.13(+0.23%) |
Sep 19, 2018 | 58.97 | 58.97 | 57.51 | 57.76 | 64,637 | -1.26(-2.13%) |
Sep 18, 2018 | 59.02 | 59.05 | 58.78 | 59.02 | 61,707 | -0.08(-0.14%) |
Sep 17, 2018 | 58.92 | 59.16 | 58.81 | 59.10 | 34,690 | +0.18(+0.30%) |
Sep 14, 2018 | 59.02 | 59.02 | 58.48 | 58.92 | 47,475 | -0.26(-0.44%) |
Sep 13, 2018 | 58.82 | 59.22 | 58.61 | 59.18 | 47,417 | +0.45(+0.77%) |
Sep 12, 2018 | 58.68 | 59.03 | 58.68 | 58.73 | 25,758 | -0.06(-0.11%) |
Sep 11, 2018 | 58.90 | 59.04 | 58.70 | 58.79 | 28,995 | -0.10(-0.17%) |
Sep 10, 2018 | 58.72 | 59.13 | 58.72 | 58.89 | 37,232 | +0.25(+0.42%) |
Sep 07, 2018 | 58.84 | 58.93 | 58.58 | 58.64 | 44,201 | -0.62(-1.05%) |
Sep 06, 2018 | 59.09 | 59.49 | 58.96 | 59.26 | 55,588 | +0.25(+0.43%) |
Sep 05, 2018 | 58.22 | 59.02 | 58.22 | 59.01 | 60,675 | +0.71(+1.22%) |
Sep 04, 2018 | 58.06 | 58.54 | 58.06 | 58.30 | 61,779 | +0.28(+0.48%) |
Aug 31, 2018 | 58.02 | 58.02 | 58.02 | 0 | -0.22(-0.37%) | |
Aug 30, 2018 | 58.30 | 58.53 | 58.07 | 58.24 | 41,582 | +0.07(+0.12%) |
Aug 29, 2018 | 57.97 | 58.19 | 57.84 | 58.17 | 441,916 | +0.37(+0.64%) |
Aug 28, 2018 | 57.91 | 57.95 | 57.67 | 57.80 | 49,805 | -0.11(-0.18%) |
Aug 27, 2018 | 58.37 | 58.37 | 57.71 | 57.90 | 52,087 | -0.40(-0.69%) |
Aug 24, 2018 | 58.05 | 58.34 | 57.85 | 58.31 | 26,661 | +0.26(+0.44%) |
Aug 23, 2018 | 58.14 | 58.41 | 57.98 | 58.05 | 41,837 | -0.07(-0.12%) |
Aug 22, 2018 | 58.61 | 58.61 | 57.93 | 58.12 | 59,480 | -0.40(-0.69%) |
Aug 21, 2018 | 58.88 | 58.88 | 58.42 | 58.52 | 74,696 | -0.42(-0.71%) |
Aug 20, 2018 | 59.27 | 59.27 | 58.85 | 58.94 | 62,111 | -0.16(-0.27%) |
Aug 17, 2018 | 58.80 | 59.39 | 58.80 | 59.10 | 52,621 | +0.24(+0.40%) |
Aug 16, 2018 | 58.17 | 58.88 | 58.08 | 58.87 | 167,779 | +0.65(+1.12%) |
Aug 15, 2018 | 57.87 | 58.46 | 57.87 | 58.21 | 413,754 | +0.45(+0.78%) |
Aug 14, 2018 | 57.69 | 57.96 | 57.69 | 57.76 | 45,740 | +0.19(+0.33%) |
Aug 13, 2018 | 57.60 | 57.63 | 57.37 | 57.57 | 27,072 | +0.03(+0.05%) |
Aug 10, 2018 | 57.85 | 58.26 | 57.53 | 57.54 | 61,040 | -0.21(-0.37%) |
Aug 09, 2018 | 57.52 | 57.82 | 57.46 | 57.75 | 30,309 | +0.25(+0.43%) |
Aug 08, 2018 | 57.35 | 57.68 | 57.35 | 57.51 | 47,782 | -0.28(-0.49%) |
Aug 07, 2018 | 57.79 | 57.87 | 57.41 | 57.79 | 46,332 | -0.06(-0.10%) |
Aug 06, 2018 | 57.75 | 58.15 | 57.75 | 57.85 | 61,695 | +0.11(+0.19%) |
Aug 03, 2018 | 57.22 | 57.91 | 57.11 | 57.74 | 81,153 | +0.57(+0.99%) |
Aug 02, 2018 | 56.68 | 57.30 | 56.61 | 57.17 | 133,840 | +0.29(+0.50%) |
Aug 01, 2018 | 57.03 | 57.03 | 56.44 | 56.88 | 101,168 | -0.48(-0.84%) |
Jul 31, 2018 | 57.01 | 57.40 | 56.83 | 57.36 | 113,165 | +0.60(+1.06%) |
Jul 30, 2018 | 57.00 | 57.00 | 56.61 | 56.76 | 494,383 | -0.33(-0.57%) |
Jul 27, 2018 | 57.33 | 57.54 | 56.90 | 57.09 | 173,532 | -0.24(-0.42%) |
Jul 26, 2018 | 56.98 | 57.42 | 56.98 | 57.33 | 90,508 | +0.63(+1.11%) |
Jul 25, 2018 | 56.51 | 57.00 | 56.51 | 56.70 | 100,012 | +0.06(+0.11%) |
Jul 24, 2018 | 56.35 | 56.75 | 55.73 | 56.64 | 130,091 | +0.18(+0.32%) |
Jul 23, 2018 | 56.83 | 56.85 | 56.28 | 56.46 | 86,689 | -0.34(-0.59%) |
Jul 20, 2018 | 57.07 | 57.07 | 56.45 | 56.80 | 79,558 | -0.40(-0.70%) |
Jul 19, 2018 | 56.82 | 57.49 | 56.82 | 57.20 | 78,803 | +0.54(+0.95%) |
Jul 18, 2018 | 56.94 | 56.94 | 56.46 | 56.66 | 98,317 | -0.26(-0.45%) |
Jul 17, 2018 | 57.11 | 57.18 | 56.91 | 56.92 | 92,725 | -0.06(-0.10%) |
Jul 16, 2018 | 57.07 | 57.11 | 56.77 | 56.97 | 77,275 | -0.08(-0.13%) |
Jul 13, 2018 | 57.19 | 57.19 | 56.75 | 57.05 | 90,080 | +0.02(+0.03%) |
Jul 12, 2018 | 57.07 | 57.15 | 56.72 | 57.03 | 151,532 | -0.02(-0.03%) |
Jul 11, 2018 | 56.53 | 57.11 | 56.53 | 57.05 | 175,459 | +0.50(+0.88%) |
Jul 10, 2018 | 55.87 | 56.82 | 55.57 | 56.55 | 246,577 | +0.53(+0.95%) |
Jul 09, 2018 | 57.81 | 57.81 | 55.87 | 56.01 | 250,074 | -1.80(-3.11%) |
Jul 06, 2018 | 57.39 | 57.89 | 57.36 | 57.81 | 242,503 | +0.48(+0.84%) |
Jul 05, 2018 | 56.89 | 57.35 | 56.85 | 57.33 | 107,328 | +0.33(+0.58%) |
Jul 03, 2018 | 57.00 | 57.00 | 57.00 | 0 | +0.15(+0.26%) | |
Jul 02, 2018 | 56.45 | 56.86 | 56.26 | 56.86 | 184,576 | +0.44(+0.78%) |
Jun 29, 2018 | 56.66 | 56.07 | 56.42 | 183,243 | +0.06(+0.11%) | |
Jun 28, 2018 | 56.49 | 56.86 | 56.30 | 56.36 | 217,596 | -0.05(-0.09%) |
Jun 27, 2018 | 56.07 | 56.48 | 56.02 | 56.41 | 286,095 | +0.33(+0.59%) |
Jun 26, 2018 | 56.24 | 56.46 | 55.99 | 56.07 | 367,779 | -0.00(-0.00%) |
Jun 25, 2018 | 55.26 | 56.17 | 55.26 | 56.07 | 267,659 | +0.85(+1.54%) |
Jun 22, 2018 | 54.93 | 55.37 | 54.93 | 55.22 | 109,050 | +0.31(+0.56%) |
Jun 21, 2018 | 54.73 | 55.11 | 54.70 | 54.92 | 99,950 | +0.22(+0.40%) |
Jun 20, 2018 | 54.68 | 54.83 | 54.50 | 54.70 | 114,196 | +0.02(+0.03%) |
Jun 19, 2018 | 54.18 | 54.79 | 54.18 | 54.68 | 124,364 | +0.55(+1.01%) |
Jun 18, 2018 | 53.97 | 54.20 | 53.83 | 54.13 | 101,010 | +0.22(+0.41%) |
Jun 15, 2018 | 53.92 | 53.51 | 53.91 | 275,407 | +0.40(+0.75%) | |
Jun 14, 2018 | 53.03 | 53.64 | 53.03 | 53.51 | 245,849 | +0.62(+1.16%) |
Jun 13, 2018 | 53.06 | 53.39 | 52.76 | 52.90 | 361,052 | -0.14(-0.27%) |
Jun 12, 2018 | 52.44 | 53.09 | 52.44 | 53.04 | 292,146 | +0.65(+1.23%) |
Jun 11, 2018 | 52.73 | 52.83 | 52.32 | 52.40 | 361,380 | -0.23(-0.44%) |
Jun 08, 2018 | 52.71 | 52.74 | 52.47 | 52.62 | 172,023 | -0.03(-0.06%) |
Jun 07, 2018 | 52.55 | 53.06 | 52.30 | 52.65 | 244,160 | +0.27(+0.52%) |
Jun 06, 2018 | 52.32 | 52.38 | 122,604 | -1.10(-2.06%) | ||
Jun 05, 2018 | 53.90 | 53.98 | 53.36 | 53.48 | 99,608 | -0.37(-0.69%) |
Jun 04, 2018 | 54.31 | 54.67 | 53.81 | 53.85 | 80,869 | -0.37(-0.67%) |
Jun 01, 2018 | 54.98 | 54.98 | 54.06 | 54.22 | 66,742 | -0.81(-1.48%) |
May 31, 2018 | 55.06 | 55.38 | 54.68 | 55.03 | 67,145 | +0.00(+0.01%) |
May 30, 2018 | 54.37 | 55.14 | 54.37 | 55.03 | 108,968 | +0.46(+0.85%) |
May 29, 2018 | 54.50 | 54.84 | 54.16 | 54.57 | 114,658 | +0.07(+0.13%) |
May 25, 2018 | 54.50 | 54.50 | 54.50 | 0 | +0.23(+0.41%) | |
May 24, 2018 | 53.87 | 54.30 | 53.77 | 54.27 | 115,738 | +0.39(+0.73%) |
May 23, 2018 | 53.48 | 53.89 | 53.41 | 53.88 | 132,267 | +0.52(+0.98%) |
May 22, 2018 | 53.15 | 53.60 | 53.15 | 53.35 | 89,307 | +0.22(+0.41%) |
May 21, 2018 | 52.98 | 53.26 | 52.73 | 53.14 | 141,890 | +0.28(+0.54%) |
May 18, 2018 | 52.98 | 53.17 | 52.56 | 52.85 | 139,977 | +0.00(+0.00%) |
May 17, 2018 | 53.30 | 53.30 | 52.80 | 52.85 | 125,413 | -0.44(-0.83%) |
May 16, 2018 | 53.71 | 53.75 | 53.11 | 53.29 | 104,041 | -0.41(-0.77%) |
May 15, 2018 | 53.88 | 53.88 | 53.50 | 53.71 | 119,680 | -0.42(-0.77%) |
May 14, 2018 | 54.41 | 54.48 | 53.91 | 54.12 | 104,474 | -0.22(-0.40%) |
May 11, 2018 | 54.26 | 54.45 | 54.12 | 54.34 | 50,397 | +0.12(+0.23%) |
May 10, 2018 | 53.86 | 54.24 | 53.74 | 54.22 | 138,881 | +0.70(+1.30%) |
May 09, 2018 | 53.94 | 53.94 | 53.31 | 53.52 | 78,074 | -0.35(-0.65%) |
May 08, 2018 | 54.96 | 54.96 | 53.80 | 53.87 | 102,377 | -1.29(-2.33%) |
May 07, 2018 | 55.47 | 55.50 | 55.11 | 55.15 | 45,583 | -0.32(-0.57%) |
May 04, 2018 | 55.28 | 55.65 | 55.28 | 55.47 | 55,352 | +0.31(+0.57%) |
May 03, 2018 | 55.13 | 55.34 | 54.53 | 55.16 | 99,531 | +0.00(+0.01%) |
May 02, 2018 | 55.20 | 55.37 | 54.97 | 55.15 | 43,346 | -0.04(-0.07%) |
May 01, 2018 | 55.29 | 55.39 | 55.13 | 55.19 | 59,068 | -0.16(-0.28%) |
Apr 30, 2018 | 55.57 | 55.69 | 55.35 | 55.35 | 50,748 | -0.16(-0.29%) |
Apr 27, 2018 | 54.93 | 55.69 | 54.85 | 55.51 | 235,276 | +0.54(+0.99%) |
Apr 26, 2018 | 54.44 | 55.02 | 54.37 | 54.97 | 106,880 | +0.58(+1.06%) |
Apr 25, 2018 | 54.23 | 54.59 | 54.10 | 54.39 | 81,813 | +0.01(+0.02%) |
Apr 24, 2018 | 54.07 | 54.70 | 54.01 | 54.38 | 144,119 | +0.35(+0.65%) |
Apr 23, 2018 | 53.95 | 54.25 | 53.82 | 54.02 | 67,612 | +0.13(+0.24%) |
Apr 20, 2018 | 54.32 | 54.44 | 53.76 | 53.90 | 51,563 | -0.42(-0.77%) |
Apr 19, 2018 | 54.26 | 54.41 | 53.97 | 54.32 | 90,230 | -0.05(-0.09%) |
Apr 18, 2018 | 54.67 | 55.09 | 54.36 | 54.36 | 86,764 | -0.23(-0.43%) |
Apr 17, 2018 | 54.17 | 54.81 | 54.02 | 54.60 | 111,190 | +0.53(+0.98%) |
Apr 16, 2018 | 53.47 | 54.11 | 53.25 | 54.07 | 384,224 | +0.70(+1.31%) |
Apr 13, 2018 | 53.06 | 53.56 | 53.06 | 53.37 | 90,881 | +0.42(+0.79%) |
Apr 12, 2018 | 53.61 | 53.72 | 52.87 | 52.95 | 122,144 | -0.67(-1.25%) |
Apr 11, 2018 | 53.64 | 53.83 | 53.44 | 53.62 | 73,965 | -0.06(-0.11%) |
Apr 10, 2018 | 54.10 | 54.10 | 53.60 | 53.68 | 155,288 | -0.35(-0.65%) |
Apr 09, 2018 | 54.04 | 54.41 | 53.91 | 54.03 | 80,635 | +0.10(+0.18%) |
Apr 06, 2018 | 54.31 | 54.53 | 53.86 | 53.94 | 93,729 | -0.44(-0.80%) |
Apr 05, 2018 | 53.92 | 54.42 | 53.37 | 54.37 | 114,823 | +0.45(+0.83%) |
Apr 04, 2018 | 53.73 | 54.06 | 53.44 | 53.92 | 116,428 | +0.10(+0.18%) |
Apr 03, 2018 | 53.60 | 54.05 | 53.45 | 53.83 | 129,941 | +0.25(+0.47%) |