Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.44 | 64.34 | 62.89 | 63.74 | 2,013,811 | +0.62(+0.99%) |
May 30, 2019 | 63.10 | 63.47 | 62.93 | 63.12 | 1,400,411 | +0.12(+0.20%) |
May 29, 2019 | 63.62 | 63.77 | 62.68 | 63.00 | 2,154,033 | -0.45(-0.71%) |
May 28, 2019 | 64.58 | 64.79 | 63.44 | 63.44 | 1,991,136 | -0.82(-1.27%) |
May 24, 2019 | 64.42 | 64.64 | 64.19 | 64.26 | 927,446 | +0.07(+0.10%) |
May 23, 2019 | 63.69 | 64.20 | 63.55 | 64.19 | 1,061,667 | +0.39(+0.61%) |
May 22, 2019 | 63.55 | 63.94 | 63.29 | 63.80 | 674,771 | +0.23(+0.37%) |
May 21, 2019 | 63.27 | 63.94 | 63.27 | 63.57 | 932,074 | +0.51(+0.81%) |
May 20, 2019 | 63.75 | 63.98 | 62.70 | 63.06 | 960,138 | -0.72(-1.14%) |
May 17, 2019 | 63.69 | 64.09 | 63.40 | 63.79 | 1,410,088 | -0.16(-0.25%) |
May 16, 2019 | 63.00 | 64.15 | 63.00 | 63.94 | 1,135,354 | +0.52(+0.81%) |
May 15, 2019 | 63.20 | 63.76 | 63.11 | 63.43 | 666,677 | +0.32(+0.50%) |
May 14, 2019 | 63.19 | 63.53 | 62.99 | 63.11 | 970,449 | -0.02(-0.04%) |
May 13, 2019 | 62.98 | 63.27 | 62.44 | 63.14 | 1,176,821 | +0.01(+0.01%) |
May 10, 2019 | 62.20 | 63.37 | 62.20 | 63.13 | 984,743 | +0.84(+1.35%) |
May 09, 2019 | 61.93 | 62.33 | 61.48 | 62.29 | 925,829 | +0.32(+0.51%) |
May 08, 2019 | 62.33 | 62.87 | 61.92 | 61.97 | 964,253 | -0.27(-0.44%) |
May 07, 2019 | 63.28 | 63.44 | 61.85 | 62.25 | 1,010,615 | -1.20(-1.89%) |
May 06, 2019 | 63.63 | 63.81 | 63.19 | 63.44 | 1,115,622 | -0.32(-0.50%) |
May 03, 2019 | 63.73 | 63.91 | 63.15 | 63.76 | 2,236,874 | +0.16(+0.25%) |
May 02, 2019 | 63.70 | 64.48 | 63.17 | 63.60 | 1,089,633 | -0.10(-0.16%) |
May 01, 2019 | 63.49 | 64.68 | 63.49 | 63.70 | 1,494,857 | +0.08(+0.13%) |
Apr 30, 2019 | 62.78 | 63.84 | 62.50 | 63.62 | 1,821,900 | +0.93(+1.49%) |
Apr 29, 2019 | 63.23 | 63.66 | 62.60 | 62.69 | 832,957 | -0.75(-1.18%) |
Apr 26, 2019 | 63.58 | 63.75 | 63.15 | 63.44 | 1,005,163 | +0.19(+0.30%) |
Apr 25, 2019 | 62.52 | 63.43 | 62.40 | 63.25 | 923,890 | +0.42(+0.66%) |
Apr 24, 2019 | 62.64 | 63.14 | 62.24 | 62.83 | 1,478,769 | +0.42(+0.68%) |
Apr 23, 2019 | 62.00 | 62.55 | 61.76 | 62.40 | 1,212,507 | +0.66(+1.07%) |
Apr 22, 2019 | 62.19 | 62.30 | 61.01 | 61.75 | 1,854,080 | -0.75(-1.20%) |
Apr 18, 2019 | 61.82 | 62.59 | 61.53 | 62.50 | 1,903,301 | +0.65(+1.05%) |
Apr 17, 2019 | 63.03 | 63.14 | 61.64 | 61.85 | 2,301,940 | -1.20(-1.90%) |
Apr 16, 2019 | 64.59 | 64.59 | 62.72 | 63.05 | 2,081,447 | -1.56(-2.41%) |
Apr 15, 2019 | 64.55 | 64.64 | 64.06 | 64.60 | 2,151,774 | +0.12(+0.19%) |
Apr 12, 2019 | 63.69 | 64.49 | 63.20 | 64.48 | 1,993,030 | +0.63(+0.99%) |
Apr 11, 2019 | 63.68 | 64.04 | 63.46 | 63.84 | 2,314,564 | +0.28(+0.45%) |
Apr 10, 2019 | 63.06 | 63.59 | 62.79 | 63.56 | 2,097,338 | +0.80(+1.27%) |
Apr 09, 2019 | 63.01 | 63.10 | 62.55 | 62.76 | 1,053,716 | -0.14(-0.23%) |
Apr 08, 2019 | 62.85 | 63.13 | 62.50 | 62.90 | 998,967 | -0.04(-0.07%) |
Apr 05, 2019 | 62.65 | 63.06 | 62.46 | 62.95 | 914,593 | +0.27(+0.44%) |
Apr 04, 2019 | 62.91 | 62.91 | 62.26 | 62.67 | 915,804 | -0.09(-0.15%) |
Apr 03, 2019 | 62.81 | 63.06 | 62.35 | 62.76 | 1,541,036 | -0.25(-0.40%) |
Apr 02, 2019 | 62.51 | 63.17 | 61.80 | 63.01 | 2,000,434 | +0.59(+0.95%) |
Apr 01, 2019 | 62.46 | 62.70 | 61.39 | 62.42 | 1,760,018 | -0.28(-0.45%) |
Mar 29, 2019 | 62.85 | 63.01 | 62.47 | 62.70 | 2,397,354 | -0.26(-0.41%) |
Mar 28, 2019 | 62.69 | 62.99 | 62.28 | 62.96 | 1,220,205 | +0.54(+0.87%) |
Mar 27, 2019 | 62.90 | 62.90 | 61.98 | 62.42 | 1,384,448 | -0.13(-0.21%) |
Mar 26, 2019 | 62.22 | 62.59 | 62.07 | 62.55 | 1,414,100 | +0.56(+0.90%) |
Mar 25, 2019 | 62.08 | 62.31 | 61.73 | 62.00 | 965,596 | +0.06(+0.09%) |
Mar 22, 2019 | 62.03 | 63.03 | 61.94 | 61.94 | 1,783,541 | +0.15(+0.24%) |
Mar 21, 2019 | 60.62 | 61.90 | 60.58 | 61.79 | 1,403,391 | +0.97(+1.59%) |
Mar 20, 2019 | 60.69 | 61.25 | 60.13 | 60.82 | 1,462,804 | +0.10(+0.16%) |
Mar 19, 2019 | 61.06 | 61.26 | 60.52 | 60.72 | 1,745,220 | -0.40(-0.65%) |
Mar 18, 2019 | 61.84 | 62.07 | 60.76 | 61.12 | 1,648,199 | -0.64(-1.04%) |
Mar 15, 2019 | 62.01 | 62.17 | 61.51 | 61.77 | 2,924,166 | -0.25(-0.40%) |
Mar 14, 2019 | 61.83 | 62.01 | 61.58 | 62.01 | 1,599,355 | +0.12(+0.20%) |
Mar 13, 2019 | 62.07 | 62.50 | 61.86 | 61.89 | 1,454,322 | -0.12(-0.19%) |
Mar 12, 2019 | 61.55 | 62.10 | 61.44 | 62.01 | 1,963,635 | +0.50(+0.82%) |
Mar 11, 2019 | 61.05 | 61.58 | 60.69 | 61.50 | 1,538,401 | +0.66(+1.09%) |
Mar 08, 2019 | 60.68 | 61.12 | 60.41 | 60.84 | 1,158,337 | +0.17(+0.29%) |
Mar 07, 2019 | 60.86 | 61.30 | 60.45 | 60.67 | 1,721,109 | -0.10(-0.16%) |
Mar 06, 2019 | 61.15 | 61.29 | 60.75 | 60.77 | 1,289,086 | -0.31(-0.51%) |
Mar 05, 2019 | 61.07 | 61.52 | 61.00 | 61.08 | 1,547,547 | -0.04(-0.07%) |
Mar 04, 2019 | 60.91 | 61.24 | 60.48 | 61.12 | 2,184,990 | +0.40(+0.65%) |
Mar 01, 2019 | 60.85 | 60.87 | 60.01 | 60.72 | 1,663,793 | -0.16(-0.26%) |
Feb 28, 2019 | 60.51 | 61.70 | 60.36 | 60.88 | 3,426,229 | +0.30(+0.49%) |
Feb 27, 2019 | 60.53 | 60.84 | 60.20 | 60.58 | 1,359,412 | -0.32(-0.53%) |
Feb 26, 2019 | 60.91 | 61.05 | 60.50 | 60.91 | 1,216,226 | +0.18(+0.30%) |
Feb 25, 2019 | 61.44 | 61.52 | 60.64 | 60.72 | 1,563,830 | -0.60(-0.98%) |
Feb 22, 2019 | 61.14 | 61.49 | 60.77 | 61.33 | 1,688,848 | +0.31(+0.50%) |
Feb 21, 2019 | 59.72 | 61.05 | 59.53 | 61.02 | 1,800,589 | +0.97(+1.62%) |
Feb 20, 2019 | 60.66 | 60.68 | 59.38 | 60.05 | 2,286,279 | -0.70(-1.16%) |
Feb 19, 2019 | 60.37 | 60.79 | 60.34 | 60.75 | 1,686,718 | +0.26(+0.44%) |
Feb 15, 2019 | 60.91 | 60.92 | 60.29 | 60.48 | 2,383,004 | +0.07(+0.12%) |
Feb 14, 2019 | 60.61 | 60.70 | 60.17 | 60.41 | 1,255,237 | -0.14(-0.23%) |
Feb 13, 2019 | 59.72 | 60.62 | 59.59 | 60.55 | 1,509,137 | +0.62(+1.03%) |
Feb 12, 2019 | 60.64 | 60.64 | 59.78 | 59.93 | 2,442,968 | -0.76(-1.25%) |
Feb 11, 2019 | 60.71 | 61.01 | 60.47 | 60.69 | 1,921,560 | +0.02(+0.03%) |
Feb 08, 2019 | 60.55 | 61.01 | 60.44 | 60.67 | 2,051,843 | -0.08(-0.14%) |
Feb 07, 2019 | 60.20 | 60.83 | 59.87 | 60.76 | 1,779,295 | +0.45(+0.74%) |
Feb 06, 2019 | 60.16 | 60.32 | 59.85 | 60.31 | 1,443,144 | +0.04(+0.07%) |
Feb 05, 2019 | 59.76 | 60.31 | 59.34 | 60.27 | 1,614,814 | +0.13(+0.22%) |
Feb 04, 2019 | 59.17 | 60.15 | 59.00 | 60.14 | 1,833,498 | +0.64(+1.07%) |
Feb 01, 2019 | 60.14 | 60.26 | 58.48 | 59.50 | 1,849,829 | -0.45(-0.74%) |
Jan 31, 2019 | 58.99 | 60.04 | 58.66 | 59.95 | 2,909,656 | +0.46(+0.78%) |
Jan 30, 2019 | 59.56 | 60.05 | 59.16 | 59.49 | 3,019,463 | -0.31(-0.51%) |
Jan 29, 2019 | 59.01 | 59.80 | 59.01 | 59.79 | 2,380,459 | +0.54(+0.91%) |
Jan 28, 2019 | 58.15 | 59.26 | 58.15 | 59.25 | 1,993,685 | +0.87(+1.49%) |
Jan 25, 2019 | 58.22 | 58.56 | 58.07 | 58.39 | 2,651,467 | +0.26(+0.45%) |
Jan 24, 2019 | 58.10 | 58.31 | 57.51 | 58.12 | 1,113,489 | +0.01(+0.01%) |
Jan 23, 2019 | 57.95 | 58.33 | 57.79 | 58.11 | 2,782,768 | -0.05(-0.09%) |
Jan 22, 2019 | 57.90 | 58.19 | 57.54 | 58.16 | 2,248,860 | +0.23(+0.40%) |
Jan 18, 2019 | 57.97 | 58.10 | 57.42 | 57.93 | 2,108,246 | +0.17(+0.30%) |
Jan 17, 2019 | 57.02 | 57.78 | 57.02 | 57.76 | 3,248,937 | +0.69(+1.20%) |
Jan 16, 2019 | 56.45 | 57.16 | 56.02 | 57.07 | 2,318,666 | +0.51(+0.91%) |
Jan 15, 2019 | 55.98 | 56.76 | 55.93 | 56.56 | 1,639,974 | +0.69(+1.23%) |
Jan 14, 2019 | 55.58 | 56.11 | 55.32 | 55.87 | 1,924,981 | +0.07(+0.12%) |
Jan 11, 2019 | 55.60 | 56.00 | 55.45 | 55.81 | 1,943,997 | +0.12(+0.21%) |
Jan 10, 2019 | 54.98 | 55.81 | 54.63 | 55.69 | 1,466,892 | +0.90(+1.64%) |
Jan 09, 2019 | 54.93 | 54.96 | 54.26 | 54.79 | 1,355,083 | +0.00(+0.00%) |
Jan 08, 2019 | 53.97 | 54.87 | 53.86 | 54.79 | 2,478,792 | +1.01(+1.87%) |
Jan 07, 2019 | 53.51 | 54.16 | 53.42 | 53.78 | 2,169,201 | +0.45(+0.84%) |
Jan 04, 2019 | 53.15 | 53.87 | 53.01 | 53.34 | 1,770,186 | +0.33(+0.62%) |
Jan 03, 2019 | 52.60 | 53.75 | 52.60 | 53.01 | 2,111,790 | +0.33(+0.63%) |
Jan 02, 2019 | 54.05 | 54.06 | 52.39 | 52.68 | 1,573,546 | -1.86(-3.41%) |
Dec 31, 2018 | 54.35 | 54.54 | 53.49 | 54.54 | 1,532,346 | +0.26(+0.47%) |
Dec 28, 2018 | 54.64 | 54.97 | 53.60 | 54.28 | 1,706,879 | +0.15(+0.27%) |
Dec 27, 2018 | 53.31 | 54.13 | 52.40 | 54.13 | 2,257,745 | +0.52(+0.98%) |
Dec 26, 2018 | 52.31 | 53.61 | 51.76 | 53.61 | 1,960,314 | +1.43(+2.73%) |
Dec 24, 2018 | 55.10 | 55.26 | 52.18 | 52.18 | 892,551 | -2.92(-5.29%) |
Dec 21, 2018 | 55.82 | 57.41 | 55.08 | 55.10 | 4,568,924 | -0.72(-1.29%) |
Dec 20, 2018 | 56.01 | 56.48 | 55.35 | 55.82 | 2,169,368 | -0.09(-0.16%) |
Dec 19, 2018 | 56.26 | 56.85 | 55.62 | 55.91 | 1,879,202 | -0.07(-0.13%) |
Dec 18, 2018 | 55.89 | 56.54 | 55.57 | 55.98 | 2,175,795 | +0.48(+0.86%) |
Dec 17, 2018 | 57.48 | 57.71 | 55.37 | 55.51 | 2,560,077 | -1.80(-3.15%) |
Dec 14, 2018 | 57.25 | 57.50 | 57.01 | 57.31 | 2,114,348 | -0.07(-0.11%) |
Dec 13, 2018 | 57.06 | 57.84 | 57.06 | 57.38 | 2,362,965 | +0.43(+0.75%) |
Dec 12, 2018 | 58.83 | 58.99 | 56.87 | 56.95 | 2,190,468 | -1.57(-2.69%) |
Dec 11, 2018 | 58.87 | 59.08 | 58.49 | 58.52 | 1,540,877 | -0.07(-0.13%) |
Dec 10, 2018 | 58.92 | 58.95 | 57.75 | 58.60 | 2,191,049 | -0.13(-0.22%) |
Dec 07, 2018 | 59.32 | 59.51 | 58.44 | 58.73 | 2,579,904 | -0.80(-1.35%) |
Dec 06, 2018 | 57.73 | 59.61 | 57.03 | 59.53 | 3,164,266 | +1.55(+2.67%) |
Dec 04, 2018 | 58.79 | 58.94 | 57.84 | 57.98 | 2,510,346 | -0.92(-1.56%) |
Dec 03, 2018 | 58.59 | 58.91 | 58.34 | 58.90 | 2,633,351 | +0.52(+0.88%) |
Nov 30, 2018 | 57.86 | 58.42 | 57.51 | 58.39 | 3,092,810 | +0.80(+1.39%) |
Nov 29, 2018 | 57.35 | 57.84 | 56.80 | 57.58 | 2,411,139 | +0.04(+0.07%) |
Nov 28, 2018 | 57.10 | 57.70 | 57.03 | 57.54 | 2,111,501 | +0.30(+0.53%) |
Nov 27, 2018 | 56.94 | 57.33 | 56.51 | 57.24 | 2,258,370 | +0.33(+0.58%) |
Nov 26, 2018 | 56.91 | 56.99 | 56.29 | 56.91 | 1,901,674 | +0.28(+0.49%) |
Nov 23, 2018 | 56.93 | 56.98 | 56.33 | 56.63 | 460,919 | -0.32(-0.56%) |
Nov 21, 2018 | 56.95 | 56.95 | 56.95 | 0 | -0.04(-0.07%) | |
Nov 20, 2018 | 56.91 | 57.26 | 56.38 | 56.99 | 1,894,183 | +0.12(+0.22%) |
Nov 19, 2018 | 56.84 | 57.30 | 56.21 | 56.87 | 2,187,820 | +0.03(+0.06%) |
Nov 16, 2018 | 55.49 | 56.92 | 55.49 | 56.84 | 2,179,147 | +1.29(+2.33%) |
Nov 15, 2018 | 56.02 | 56.02 | 54.91 | 55.54 | 2,867,616 | -0.80(-1.43%) |
Nov 14, 2018 | 56.01 | 56.48 | 55.70 | 56.35 | 2,711,985 | +0.51(+0.91%) |
Nov 13, 2018 | 55.85 | 56.07 | 55.35 | 55.84 | 1,483,134 | +0.09(+0.16%) |
Nov 12, 2018 | 55.35 | 55.90 | 55.00 | 55.75 | 1,229,236 | +0.45(+0.82%) |
Nov 09, 2018 | 55.22 | 55.48 | 54.90 | 55.30 | 1,349,565 | +0.15(+0.27%) |
Nov 08, 2018 | 55.10 | 55.33 | 54.62 | 55.15 | 1,064,757 | -0.14(-0.25%) |
Nov 07, 2018 | 54.83 | 55.51 | 54.33 | 55.29 | 2,052,329 | +0.78(+1.43%) |
Nov 06, 2018 | 53.99 | 54.83 | 53.79 | 54.51 | 2,840,004 | +0.70(+1.29%) |
Nov 05, 2018 | 52.93 | 53.97 | 52.90 | 53.81 | 1,804,637 | +1.01(+1.91%) |
Nov 02, 2018 | 52.86 | 53.27 | 52.13 | 52.81 | 2,719,388 | -0.31(-0.59%) |
Nov 01, 2018 | 53.49 | 53.49 | 52.62 | 53.12 | 2,726,010 | -0.11(-0.22%) |
Oct 31, 2018 | 53.84 | 54.12 | 53.18 | 53.23 | 3,782,835 | -0.67(-1.25%) |
Oct 30, 2018 | 54.45 | 54.86 | 53.78 | 53.90 | 2,504,622 | -0.36(-0.66%) |
Oct 29, 2018 | 53.62 | 54.46 | 53.62 | 54.26 | 1,824,251 | +1.13(+2.13%) |
Oct 26, 2018 | 54.02 | 54.03 | 52.94 | 53.13 | 2,731,226 | -1.00(-1.85%) |
Oct 25, 2018 | 53.68 | 54.48 | 53.16 | 54.13 | 1,984,856 | +0.52(+0.96%) |
Oct 24, 2018 | 52.48 | 54.12 | 52.48 | 53.62 | 3,739,458 | +1.38(+2.65%) |
Oct 23, 2018 | 51.95 | 52.44 | 51.45 | 52.23 | 2,533,091 | +0.16(+0.31%) |
Oct 22, 2018 | 53.26 | 53.29 | 52.04 | 52.07 | 1,901,458 | -1.09(-2.05%) |
Oct 19, 2018 | 52.78 | 53.25 | 52.76 | 53.16 | 2,126,917 | +0.38(+0.71%) |
Oct 18, 2018 | 52.54 | 53.03 | 52.35 | 52.78 | 1,774,206 | +0.28(+0.53%) |
Oct 17, 2018 | 52.68 | 52.90 | 52.26 | 52.50 | 2,764,695 | -0.25(-0.48%) |
Oct 16, 2018 | 51.82 | 52.94 | 51.45 | 52.76 | 3,237,650 | +1.15(+2.22%) |
Oct 15, 2018 | 51.22 | 52.20 | 51.15 | 51.61 | 1,757,408 | +0.25(+0.49%) |
Oct 12, 2018 | 51.72 | 52.31 | 51.13 | 51.35 | 2,118,985 | -0.16(-0.32%) |
Oct 11, 2018 | 53.22 | 53.22 | 51.48 | 51.52 | 2,426,776 | -1.49(-2.81%) |
Oct 10, 2018 | 53.67 | 54.03 | 52.98 | 53.01 | 1,913,001 | -0.70(-1.31%) |
Oct 09, 2018 | 53.60 | 53.92 | 53.31 | 53.71 | 2,027,250 | +0.20(+0.38%) |
Oct 08, 2018 | 53.26 | 54.14 | 53.26 | 53.51 | 2,966,080 | +0.34(+0.63%) |
Oct 05, 2018 | 53.31 | 53.71 | 53.12 | 53.17 | 1,903,352 | -0.06(-0.11%) |
Oct 04, 2018 | 53.25 | 53.46 | 52.67 | 53.23 | 1,340,525 | -0.33(-0.61%) |
Oct 03, 2018 | 54.31 | 54.53 | 53.34 | 53.56 | 1,520,411 | -0.72(-1.33%) |
Oct 02, 2018 | 54.20 | 54.55 | 54.10 | 54.28 | 1,176,510 | +0.16(+0.30%) |
Oct 01, 2018 | 54.26 | 54.56 | 53.91 | 54.12 | 1,548,095 | -0.18(-0.33%) |
Sep 28, 2018 | 53.32 | 54.31 | 53.29 | 54.30 | 3,149,434 | +1.07(+2.02%) |
Sep 27, 2018 | 53.30 | 53.61 | 53.15 | 53.22 | 2,614,906 | -0.03(-0.06%) |
Sep 26, 2018 | 54.36 | 54.51 | 53.22 | 53.26 | 2,503,830 | -1.02(-1.89%) |
Sep 25, 2018 | 54.23 | 54.45 | 53.78 | 54.28 | 1,789,058 | +0.11(+0.21%) |
Sep 24, 2018 | 55.45 | 55.58 | 54.01 | 54.17 | 1,699,295 | -1.30(-2.35%) |
Sep 21, 2018 | 55.20 | 55.97 | 55.04 | 55.47 | 3,891,396 | +0.25(+0.46%) |
Sep 20, 2018 | 54.52 | 55.23 | 54.37 | 55.21 | 1,263,402 | +0.74(+1.36%) |
Sep 19, 2018 | 55.15 | 55.15 | 54.36 | 54.47 | 1,300,218 | -0.62(-1.12%) |
Sep 18, 2018 | 55.53 | 55.62 | 54.82 | 55.09 | 1,756,206 | -0.51(-0.92%) |
Sep 17, 2018 | 55.12 | 55.75 | 54.96 | 55.60 | 2,018,463 | +0.46(+0.84%) |
Sep 14, 2018 | 55.25 | 55.25 | 54.42 | 55.14 | 1,722,403 | -0.25(-0.45%) |
Sep 13, 2018 | 55.38 | 55.56 | 55.09 | 55.39 | 1,385,849 | +0.31(+0.56%) |
Sep 12, 2018 | 55.22 | 55.35 | 54.97 | 55.08 | 1,800,346 | -0.20(-0.35%) |
Sep 11, 2018 | 54.87 | 55.53 | 54.86 | 55.28 | 3,550,129 | +0.16(+0.30%) |
Sep 10, 2018 | 54.98 | 55.35 | 54.65 | 55.12 | 1,384,415 | +0.46(+0.83%) |
Sep 07, 2018 | 54.91 | 55.00 | 54.37 | 54.66 | 1,511,192 | -0.61(-1.10%) |
Sep 06, 2018 | 55.01 | 55.50 | 54.86 | 55.27 | 1,884,063 | +0.46(+0.83%) |
Sep 05, 2018 | 54.51 | 55.18 | 54.27 | 54.82 | 1,982,547 | +0.33(+0.61%) |
Sep 04, 2018 | 54.83 | 55.17 | 54.34 | 54.48 | 1,814,557 | -0.59(-1.08%) |
Aug 31, 2018 | 55.08 | 55.08 | 55.08 | 0 | +0.07(+0.13%) | |
Aug 30, 2018 | 55.43 | 55.43 | 54.91 | 55.00 | 1,208,312 | -0.21(-0.38%) |
Aug 29, 2018 | 55.21 | 55.39 | 55.08 | 55.21 | 1,498,667 | -0.01(-0.01%) |
Aug 28, 2018 | 54.82 | 55.23 | 54.52 | 55.22 | 1,696,278 | +0.37(+0.67%) |
Aug 27, 2018 | 54.90 | 54.94 | 54.29 | 54.86 | 2,217,693 | +0.04(+0.07%) |
Aug 24, 2018 | 54.28 | 54.90 | 54.28 | 54.82 | 2,343,364 | +0.46(+0.85%) |
Aug 23, 2018 | 54.48 | 54.67 | 54.30 | 54.35 | 1,258,382 | -0.03(-0.06%) |
Aug 22, 2018 | 54.45 | 54.63 | 54.14 | 54.39 | 1,347,255 | -0.06(-0.12%) |
Aug 21, 2018 | 54.98 | 55.04 | 54.39 | 54.45 | 1,394,868 | -0.63(-1.14%) |
Aug 20, 2018 | 55.28 | 55.43 | 54.93 | 55.08 | 1,368,642 | -0.08(-0.15%) |
Aug 17, 2018 | 54.83 | 55.18 | 54.68 | 55.16 | 1,650,195 | +0.37(+0.68%) |
Aug 16, 2018 | 54.60 | 54.86 | 54.40 | 54.78 | 986,511 | +0.19(+0.34%) |
Aug 15, 2018 | 54.12 | 54.76 | 54.04 | 54.60 | 1,772,413 | +0.46(+0.84%) |
Aug 14, 2018 | 53.36 | 54.52 | 53.35 | 54.14 | 1,449,604 | +0.20(+0.38%) |
Aug 13, 2018 | 53.58 | 54.04 | 53.50 | 53.94 | 1,306,691 | +0.32(+0.59%) |
Aug 10, 2018 | 54.28 | 54.50 | 53.60 | 53.62 | 1,178,693 | -0.76(-1.39%) |
Aug 09, 2018 | 54.13 | 54.43 | 53.95 | 54.38 | 860,480 | +0.28(+0.51%) |
Aug 08, 2018 | 54.50 | 54.50 | 54.05 | 54.10 | 1,167,012 | -0.29(-0.54%) |
Aug 07, 2018 | 54.47 | 54.47 | 53.93 | 54.39 | 1,159,886 | -0.07(-0.13%) |
Aug 06, 2018 | 54.34 | 54.80 | 54.19 | 54.47 | 1,281,935 | +0.07(+0.13%) |
Aug 03, 2018 | 53.65 | 54.42 | 53.43 | 54.39 | 1,616,859 | +0.76(+1.42%) |
Aug 02, 2018 | 53.41 | 54.00 | 53.39 | 53.63 | 1,705,825 | +0.05(+0.09%) |
Aug 01, 2018 | 52.82 | 53.66 | 52.57 | 53.58 | 2,540,954 | +0.39(+0.73%) |
Jul 31, 2018 | 52.22 | 53.60 | 52.02 | 53.19 | 3,810,159 | +1.35(+2.60%) |
Jul 30, 2018 | 52.04 | 52.10 | 51.52 | 51.84 | 1,874,838 | -0.21(-0.41%) |
Jul 27, 2018 | 52.57 | 52.65 | 51.93 | 52.05 | 1,865,834 | -0.38(-0.73%) |
Jul 26, 2018 | 53.05 | 53.05 | 52.27 | 52.43 | 2,092,053 | -0.09(-0.17%) |
Jul 25, 2018 | 52.12 | 53.34 | 51.62 | 52.52 | 2,339,193 | +0.90(+1.75%) |
Jul 24, 2018 | 51.35 | 51.74 | 50.95 | 51.62 | 3,058,233 | +0.22(+0.43%) |
Jul 23, 2018 | 51.44 | 51.44 | 50.98 | 51.40 | 1,778,454 | +0.01(+0.02%) |
Jul 20, 2018 | 52.04 | 52.17 | 51.33 | 51.39 | 1,859,944 | -0.87(-1.66%) |
Jul 19, 2018 | 51.90 | 52.75 | 51.82 | 52.26 | 2,006,704 | +0.20(+0.37%) |
Jul 18, 2018 | 51.82 | 52.30 | 51.77 | 52.07 | 2,614,334 | +0.15(+0.30%) |
Jul 17, 2018 | 52.51 | 52.51 | 51.82 | 51.91 | 1,887,938 | -0.46(-0.88%) |
Jul 16, 2018 | 52.28 | 52.52 | 51.88 | 52.38 | 1,517,106 | -0.06(-0.11%) |
Jul 13, 2018 | 53.02 | 53.23 | 52.40 | 52.43 | 1,512,739 | -0.51(-0.97%) |
Jul 12, 2018 | 52.93 | 53.09 | 52.69 | 52.95 | 1,867,456 | +0.21(+0.40%) |
Jul 11, 2018 | 52.70 | 53.01 | 52.58 | 52.73 | 1,736,125 | +0.00(+0.00%) |
Jul 10, 2018 | 52.48 | 52.81 | 52.25 | 52.73 | 2,688,484 | +0.26(+0.50%) |
Jul 09, 2018 | 52.67 | 52.83 | 52.13 | 52.47 | 2,968,668 | -0.20(-0.37%) |
Jul 06, 2018 | 52.47 | 52.76 | 52.25 | 52.67 | 2,409,892 | +0.36(+0.68%) |
Jul 05, 2018 | 51.74 | 52.32 | 51.50 | 52.31 | 2,114,938 | +0.61(+1.18%) |
Jul 03, 2018 | 51.70 | 51.70 | 51.70 | 0 | +0.11(+0.20%) | |
Jul 02, 2018 | 51.77 | 51.98 | 50.92 | 51.60 | 2,286,887 | -0.18(-0.35%) |
Jun 29, 2018 | 51.19 | 51.97 | 50.90 | 51.78 | 3,729,140 | +0.32(+0.62%) |
Jun 28, 2018 | 50.96 | 51.63 | 50.89 | 51.46 | 2,255,996 | +0.50(+0.97%) |
Jun 27, 2018 | 51.37 | 51.55 | 50.93 | 50.96 | 2,090,081 | -0.28(-0.54%) |
Jun 26, 2018 | 51.74 | 51.74 | 51.21 | 51.24 | 2,317,479 | -0.51(-0.99%) |
Jun 25, 2018 | 51.42 | 51.96 | 51.24 | 51.75 | 2,219,786 | +0.44(+0.86%) |
Jun 22, 2018 | 50.82 | 51.53 | 50.54 | 51.31 | 6,200,534 | +0.65(+1.28%) |
Jun 21, 2018 | 50.59 | 50.69 | 50.03 | 50.66 | 1,930,234 | +0.16(+0.32%) |
Jun 20, 2018 | 50.23 | 50.56 | 49.70 | 50.50 | 1,883,762 | +0.52(+1.05%) |
Jun 19, 2018 | 50.07 | 50.63 | 49.92 | 49.98 | 3,055,401 | -0.33(-0.66%) |
Jun 18, 2018 | 51.06 | 51.27 | 50.15 | 50.31 | 2,635,418 | -0.85(-1.67%) |
Jun 15, 2018 | 51.77 | 51.01 | 51.16 | 4,407,586 | -0.22(-0.42%) | |
Jun 14, 2018 | 51.12 | 51.93 | 51.00 | 51.38 | 2,140,768 | +0.44(+0.87%) |
Jun 13, 2018 | 51.94 | 52.18 | 50.73 | 50.94 | 2,640,175 | -0.81(-1.57%) |
Jun 12, 2018 | 51.61 | 52.02 | 51.50 | 51.75 | 3,143,636 | +0.14(+0.27%) |
Jun 11, 2018 | 52.06 | 52.26 | 51.61 | 51.61 | 1,509,290 | -0.45(-0.87%) |
Jun 08, 2018 | 51.89 | 52.24 | 51.78 | 52.06 | 2,072,203 | +0.39(+0.76%) |
Jun 07, 2018 | 51.95 | 51.98 | 51.48 | 51.67 | 2,520,350 | -0.18(-0.34%) |
Jun 06, 2018 | 51.43 | 51.85 | 2,116,064 | +0.25(+0.48%) | ||
Jun 05, 2018 | 52.33 | 52.33 | 51.57 | 51.60 | 2,505,961 | -0.48(-0.91%) |
Jun 04, 2018 | 51.69 | 52.08 | 51.36 | 52.07 | 2,636,191 | +0.63(+1.22%) |