Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 60.17 | 60.95 | 59.29 | 59.96 | 8,278,714 | -0.60(-0.99%) |
Jul 30, 2019 | 60.45 | 60.99 | 60.08 | 60.55 | 5,203,679 | -0.02(-0.03%) |
Jul 29, 2019 | 60.91 | 60.95 | 60.21 | 60.57 | 3,492,387 | -0.08(-0.13%) |
Jul 26, 2019 | 60.31 | 60.81 | 60.21 | 60.65 | 3,812,043 | +0.23(+0.39%) |
Jul 25, 2019 | 60.65 | 60.88 | 60.21 | 60.42 | 4,234,235 | -0.26(-0.43%) |
Jul 24, 2019 | 61.06 | 61.11 | 60.44 | 60.67 | 3,843,520 | -0.20(-0.33%) |
Jul 23, 2019 | 61.42 | 61.50 | 60.75 | 60.88 | 3,934,841 | -0.67(-1.09%) |
Jul 22, 2019 | 62.05 | 62.09 | 61.16 | 61.55 | 3,663,556 | -0.48(-0.77%) |
Jul 19, 2019 | 62.30 | 62.64 | 61.88 | 62.02 | 3,859,624 | -0.46(-0.74%) |
Jul 18, 2019 | 62.38 | 62.53 | 61.71 | 62.48 | 3,828,156 | +0.04(+0.06%) |
Jul 17, 2019 | 62.79 | 63.06 | 62.40 | 62.44 | 4,032,842 | -0.09(-0.14%) |
Jul 16, 2019 | 62.90 | 63.08 | 62.19 | 62.53 | 3,220,596 | -0.49(-0.78%) |
Jul 15, 2019 | 62.55 | 63.13 | 62.34 | 63.02 | 3,340,232 | +0.48(+0.76%) |
Jul 12, 2019 | 62.97 | 63.02 | 62.28 | 62.55 | 3,729,272 | -0.33(-0.53%) |
Jul 11, 2019 | 62.98 | 63.17 | 62.20 | 62.88 | 3,407,754 | -0.18(-0.28%) |
Jul 10, 2019 | 63.16 | 63.40 | 62.83 | 63.05 | 4,541,671 | -0.07(-0.12%) |
Jul 09, 2019 | 63.16 | 63.17 | 62.55 | 63.13 | 3,165,294 | +0.05(+0.08%) |
Jul 08, 2019 | 63.04 | 63.36 | 62.68 | 63.08 | 3,942,354 | +0.21(+0.33%) |
Jul 05, 2019 | 62.69 | 63.01 | 62.04 | 62.87 | 3,141,327 | -0.17(-0.27%) |
Jul 03, 2019 | 62.72 | 63.53 | 62.55 | 63.04 | 2,878,889 | +0.59(+0.94%) |
Jul 02, 2019 | 62.45 | 62.84 | 62.22 | 62.45 | 4,222,237 | +0.27(+0.43%) |
Jul 01, 2019 | 62.29 | 62.59 | 61.59 | 62.18 | 5,771,319 | -0.22(-0.35%) |
Jun 28, 2019 | 61.92 | 62.58 | 61.87 | 62.40 | 7,452,226 | +0.48(+0.78%) |
Jun 27, 2019 | 61.76 | 62.05 | 61.50 | 61.92 | 4,278,240 | +0.21(+0.34%) |
Jun 26, 2019 | 63.39 | 63.44 | 61.68 | 61.71 | 5,270,467 | -1.81(-2.85%) |
Jun 25, 2019 | 63.89 | 64.05 | 63.35 | 63.51 | 4,415,178 | -0.42(-0.66%) |
Jun 24, 2019 | 63.31 | 64.14 | 63.06 | 63.93 | 6,760,290 | +0.70(+1.11%) |
Jun 21, 2019 | 62.68 | 63.30 | 61.90 | 63.23 | 9,999,908 | +0.76(+1.21%) |
Jun 20, 2019 | 62.55 | 63.01 | 61.94 | 62.47 | 4,139,191 | +0.19(+0.31%) |
Jun 19, 2019 | 61.50 | 62.53 | 61.46 | 62.28 | 5,049,492 | +0.60(+0.97%) |
Jun 18, 2019 | 62.08 | 62.08 | 61.14 | 61.68 | 4,225,344 | +0.01(+0.01%) |
Jun 17, 2019 | 62.02 | 62.41 | 61.05 | 61.67 | 4,508,763 | -0.19(-0.31%) |
Jun 14, 2019 | 61.46 | 62.01 | 61.24 | 61.87 | 4,912,103 | +0.48(+0.78%) |
Jun 13, 2019 | 60.84 | 61.40 | 60.68 | 61.39 | 9,324,318 | +0.80(+1.32%) |
Jun 12, 2019 | 60.17 | 60.81 | 59.84 | 60.59 | 14,371,055 | +0.94(+1.58%) |
Jun 11, 2019 | 60.80 | 60.85 | 59.35 | 59.65 | 11,451,592 | -1.22(-2.00%) |
Jun 10, 2019 | 61.07 | 61.13 | 60.57 | 60.87 | 4,361,734 | -0.30(-0.49%) |
Jun 07, 2019 | 62.09 | 62.66 | 61.16 | 61.17 | 6,372,364 | -0.45(-0.73%) |
Jun 06, 2019 | 61.83 | 61.97 | 61.36 | 61.62 | 6,310,960 | -0.28(-0.45%) |
Jun 05, 2019 | 60.79 | 62.29 | 60.45 | 61.89 | 4,687,658 | +1.31(+2.16%) |
Jun 04, 2019 | 60.51 | 60.74 | 59.40 | 60.59 | 3,700,856 | +0.01(+0.01%) |
Jun 03, 2019 | 60.07 | 60.67 | 59.74 | 60.58 | 3,553,350 | +0.62(+1.04%) |
May 31, 2019 | 59.38 | 60.05 | 59.18 | 59.96 | 4,083,226 | +0.69(+1.17%) |
May 30, 2019 | 59.95 | 60.29 | 59.04 | 59.26 | 4,571,168 | -0.73(-1.21%) |
May 29, 2019 | 61.03 | 61.13 | 59.91 | 59.99 | 3,936,438 | -0.82(-1.35%) |
May 28, 2019 | 62.13 | 62.13 | 60.79 | 60.81 | 7,092,365 | -1.17(-1.89%) |
May 24, 2019 | 62.33 | 62.45 | 61.95 | 61.98 | 2,611,890 | -0.26(-0.42%) |
May 23, 2019 | 61.75 | 62.32 | 61.58 | 62.25 | 4,103,933 | +0.57(+0.93%) |
May 22, 2019 | 61.19 | 61.85 | 61.07 | 61.67 | 3,551,611 | +0.48(+0.78%) |
May 21, 2019 | 60.71 | 61.47 | 60.41 | 61.19 | 4,395,228 | +0.54(+0.89%) |
May 20, 2019 | 60.44 | 60.93 | 60.25 | 60.65 | 3,388,801 | +0.36(+0.60%) |
May 17, 2019 | 59.59 | 60.44 | 59.55 | 60.29 | 3,102,544 | +0.22(+0.37%) |
May 16, 2019 | 59.20 | 60.13 | 59.07 | 60.07 | 3,334,793 | +0.82(+1.39%) |
May 15, 2019 | 59.65 | 59.75 | 59.25 | 59.25 | 3,599,977 | -0.24(-0.40%) |
May 14, 2019 | 60.20 | 60.31 | 59.39 | 59.49 | 3,645,856 | -0.81(-1.34%) |
May 13, 2019 | 59.26 | 60.43 | 59.26 | 60.29 | 4,416,471 | +0.83(+1.39%) |
May 10, 2019 | 58.43 | 59.49 | 58.27 | 59.46 | 2,929,003 | +0.96(+1.65%) |
May 09, 2019 | 58.82 | 59.01 | 57.91 | 58.50 | 4,579,643 | -0.37(-0.62%) |
May 08, 2019 | 59.81 | 59.97 | 58.82 | 58.86 | 3,988,006 | -0.98(-1.64%) |
May 07, 2019 | 60.12 | 60.20 | 59.52 | 59.84 | 4,620,006 | -0.36(-0.60%) |
May 06, 2019 | 61.24 | 61.24 | 60.13 | 60.20 | 4,671,981 | -1.04(-1.69%) |
May 03, 2019 | 60.42 | 61.43 | 60.29 | 61.24 | 3,920,092 | -0.15(-0.25%) |
May 02, 2019 | 61.63 | 61.72 | 60.98 | 61.39 | 3,072,425 | -0.13(-0.21%) |
May 01, 2019 | 61.81 | 62.09 | 61.34 | 61.52 | 3,609,148 | -0.58(-0.94%) |
Apr 30, 2019 | 60.84 | 62.13 | 60.77 | 62.10 | 4,212,971 | +1.36(+2.23%) |
Apr 29, 2019 | 61.02 | 61.09 | 60.44 | 60.75 | 3,258,587 | -0.49(-0.81%) |
Apr 26, 2019 | 61.26 | 61.65 | 61.14 | 61.24 | 2,134,527 | +0.19(+0.31%) |
Apr 25, 2019 | 60.57 | 61.27 | 60.41 | 61.05 | 2,778,435 | +0.21(+0.34%) |
Apr 24, 2019 | 60.24 | 60.91 | 60.12 | 60.84 | 3,556,705 | +0.67(+1.11%) |
Apr 23, 2019 | 59.61 | 60.28 | 59.49 | 60.17 | 3,665,075 | +0.60(+1.00%) |
Apr 22, 2019 | 59.67 | 59.86 | 59.34 | 59.57 | 2,948,400 | -0.18(-0.29%) |
Apr 18, 2019 | 60.03 | 60.35 | 59.73 | 59.75 | 4,147,426 | -0.28(-0.46%) |
Apr 17, 2019 | 59.99 | 60.37 | 59.55 | 60.03 | 3,790,528 | +0.12(+0.20%) |
Apr 16, 2019 | 60.99 | 61.40 | 59.84 | 59.91 | 3,861,156 | -1.24(-2.02%) |
Apr 15, 2019 | 61.05 | 61.34 | 60.75 | 61.14 | 4,216,432 | +0.18(+0.30%) |
Apr 12, 2019 | 60.73 | 61.01 | 60.31 | 60.96 | 2,586,686 | +0.11(+0.18%) |
Apr 11, 2019 | 60.51 | 60.86 | 60.36 | 60.85 | 2,720,850 | +0.37(+0.62%) |
Apr 10, 2019 | 61.01 | 61.31 | 60.24 | 60.47 | 5,600,185 | -0.45(-0.73%) |
Apr 09, 2019 | 61.09 | 61.27 | 60.62 | 60.92 | 4,103,139 | -0.22(-0.37%) |
Apr 08, 2019 | 61.62 | 61.65 | 60.93 | 61.14 | 4,420,902 | -0.64(-1.03%) |
Apr 05, 2019 | 61.34 | 61.81 | 60.96 | 61.78 | 5,615,376 | +0.45(+0.74%) |
Apr 04, 2019 | 61.49 | 61.50 | 60.84 | 61.33 | 3,387,532 | -0.05(-0.08%) |
Apr 03, 2019 | 61.29 | 61.62 | 60.80 | 61.38 | 4,211,268 | -0.01(-0.01%) |
Apr 02, 2019 | 61.25 | 61.41 | 60.63 | 61.38 | 4,933,804 | +0.22(+0.37%) |
Apr 01, 2019 | 61.07 | 61.28 | 60.43 | 61.16 | 4,374,680 | +0.02(+0.04%) |
Mar 29, 2019 | 60.22 | 61.22 | 59.99 | 61.14 | 6,279,947 | +0.79(+1.31%) |
Mar 28, 2019 | 61.26 | 61.45 | 60.28 | 60.35 | 5,311,990 | -0.93(-1.52%) |
Mar 27, 2019 | 61.18 | 61.34 | 60.85 | 61.28 | 5,593,300 | -0.03(-0.05%) |
Mar 26, 2019 | 60.65 | 61.35 | 60.44 | 61.31 | 3,333,237 | +0.75(+1.24%) |
Mar 25, 2019 | 60.39 | 60.64 | 59.97 | 60.56 | 4,727,993 | +0.34(+0.56%) |
Mar 22, 2019 | 59.96 | 60.52 | 59.85 | 60.23 | 6,676,057 | +0.33(+0.55%) |
Mar 21, 2019 | 59.90 | 60.20 | 59.74 | 59.90 | 5,077,602 | +0.14(+0.23%) |
Mar 20, 2019 | 60.17 | 60.17 | 59.63 | 59.77 | 5,837,802 | -0.20(-0.33%) |
Mar 19, 2019 | 61.14 | 61.19 | 59.81 | 59.96 | 7,185,551 | -1.13(-1.85%) |
Mar 18, 2019 | 61.49 | 61.54 | 60.83 | 61.10 | 4,761,856 | -0.34(-0.56%) |
Mar 15, 2019 | 60.96 | 61.58 | 60.80 | 61.44 | 16,816,160 | +0.32(+0.52%) |
Mar 14, 2019 | 61.09 | 61.20 | 60.66 | 61.12 | 6,420,817 | +0.27(+0.45%) |
Mar 13, 2019 | 60.89 | 61.03 | 60.72 | 60.85 | 6,020,525 | -0.02(-0.04%) |
Mar 12, 2019 | 61.01 | 61.14 | 60.64 | 60.87 | 5,134,986 | +0.01(+0.01%) |
Mar 11, 2019 | 60.31 | 61.00 | 60.31 | 60.87 | 4,673,357 | +0.47(+0.78%) |
Mar 08, 2019 | 60.79 | 60.89 | 59.92 | 60.40 | 4,707,797 | -0.31(-0.51%) |
Mar 07, 2019 | 60.70 | 60.99 | 60.49 | 60.71 | 5,320,180 | +0.23(+0.38%) |
Mar 06, 2019 | 60.26 | 60.69 | 60.01 | 60.47 | 6,223,115 | +0.30(+0.50%) |
Mar 05, 2019 | 60.03 | 60.58 | 59.91 | 60.17 | 7,632,993 | +0.14(+0.24%) |
Mar 04, 2019 | 59.75 | 60.03 | 59.12 | 60.03 | 5,773,225 | +0.38(+0.64%) |
Mar 01, 2019 | 59.12 | 59.71 | 58.83 | 59.65 | 4,912,560 | +0.56(+0.94%) |
Feb 28, 2019 | 58.64 | 59.27 | 58.46 | 59.09 | 7,784,333 | +0.54(+0.92%) |
Feb 27, 2019 | 58.08 | 58.60 | 58.06 | 58.55 | 4,564,621 | +0.35(+0.60%) |
Feb 26, 2019 | 59.07 | 59.16 | 57.75 | 58.20 | 5,531,972 | -0.97(-1.64%) |
Feb 25, 2019 | 59.16 | 59.26 | 58.55 | 59.17 | 4,762,294 | +0.06(+0.09%) |
Feb 22, 2019 | 58.71 | 59.11 | 58.34 | 59.11 | 4,086,902 | +0.56(+0.96%) |
Feb 21, 2019 | 57.77 | 58.63 | 57.74 | 58.55 | 5,035,622 | +0.63(+1.09%) |
Feb 20, 2019 | 57.89 | 58.11 | 57.68 | 57.92 | 7,218,156 | +0.00(+0.00%) |
Feb 19, 2019 | 57.71 | 58.03 | 57.51 | 57.92 | 7,720,254 | +0.22(+0.38%) |
Feb 15, 2019 | 57.69 | 57.95 | 57.51 | 57.70 | 5,919,286 | +0.28(+0.49%) |
Feb 14, 2019 | 57.70 | 58.03 | 57.35 | 57.42 | 4,623,910 | -0.28(-0.48%) |
Feb 13, 2019 | 57.49 | 57.82 | 57.26 | 57.70 | 9,184,230 | +0.04(+0.07%) |
Feb 12, 2019 | 57.46 | 57.96 | 57.03 | 57.66 | 5,000,645 | +0.31(+0.54%) |
Feb 11, 2019 | 57.40 | 57.78 | 57.11 | 57.35 | 4,413,116 | -0.19(-0.33%) |
Feb 08, 2019 | 57.19 | 57.55 | 56.99 | 57.54 | 5,282,465 | +0.30(+0.52%) |
Feb 07, 2019 | 56.56 | 57.24 | 56.23 | 57.24 | 4,313,602 | +0.69(+1.23%) |
Feb 06, 2019 | 56.54 | 56.69 | 56.14 | 56.55 | 3,673,946 | -0.11(-0.19%) |
Feb 05, 2019 | 56.17 | 56.71 | 55.96 | 56.66 | 5,130,638 | +0.38(+0.67%) |
Feb 04, 2019 | 55.81 | 56.48 | 55.54 | 56.28 | 7,539,316 | +0.38(+0.68%) |
Feb 01, 2019 | 55.47 | 56.21 | 55.15 | 55.90 | 6,462,285 | +0.57(+1.04%) |
Jan 31, 2019 | 54.70 | 55.61 | 54.38 | 55.33 | 10,736,888 | +0.63(+1.15%) |
Jan 30, 2019 | 53.95 | 54.91 | 53.95 | 54.70 | 7,066,432 | +0.59(+1.09%) |
Jan 29, 2019 | 54.19 | 54.31 | 53.79 | 54.10 | 7,326,223 | +0.25(+0.47%) |
Jan 28, 2019 | 54.33 | 54.53 | 53.78 | 53.85 | 10,131,612 | -0.62(-1.14%) |
Jan 25, 2019 | 54.21 | 54.76 | 54.21 | 54.47 | 7,137,194 | +0.02(+0.04%) |
Jan 24, 2019 | 54.80 | 54.91 | 53.95 | 54.45 | 6,306,258 | -0.24(-0.43%) |
Jan 23, 2019 | 54.03 | 54.73 | 54.02 | 54.69 | 6,354,950 | +0.66(+1.22%) |
Jan 22, 2019 | 54.10 | 54.33 | 53.58 | 54.03 | 6,959,732 | -0.14(-0.26%) |
Jan 18, 2019 | 54.46 | 54.51 | 53.80 | 54.17 | 5,268,246 | -0.13(-0.25%) |
Jan 17, 2019 | 54.16 | 54.55 | 53.99 | 54.30 | 5,312,335 | -0.02(-0.04%) |
Jan 16, 2019 | 54.10 | 54.37 | 53.65 | 54.33 | 7,089,970 | +0.07(+0.13%) |
Jan 15, 2019 | 53.18 | 54.31 | 53.10 | 54.25 | 7,339,327 | +0.72(+1.34%) |
Jan 14, 2019 | 54.63 | 54.64 | 53.34 | 53.54 | 9,203,771 | -1.48(-2.69%) |
Jan 11, 2019 | 56.07 | 56.28 | 54.68 | 55.02 | 7,129,449 | -1.61(-2.85%) |
Jan 10, 2019 | 56.98 | 57.42 | 55.66 | 56.63 | 9,225,348 | -0.25(-0.44%) |
Jan 09, 2019 | 56.92 | 57.30 | 56.48 | 56.88 | 5,060,882 | -0.09(-0.17%) |
Jan 08, 2019 | 56.33 | 57.02 | 56.07 | 56.98 | 6,923,608 | +0.65(+1.16%) |
Jan 07, 2019 | 56.63 | 57.02 | 55.96 | 56.33 | 6,359,559 | -0.55(-0.97%) |
Jan 04, 2019 | 55.66 | 57.06 | 55.64 | 56.88 | 5,798,422 | +1.08(+1.93%) |
Jan 03, 2019 | 56.03 | 56.37 | 55.36 | 55.80 | 7,953,528 | -0.27(-0.48%) |
Jan 02, 2019 | 56.24 | 56.30 | 55.32 | 56.07 | 8,097,345 | -0.22(-0.39%) |
Dec 31, 2018 | 57.75 | 57.97 | 55.99 | 56.29 | 14,991,192 | -1.42(-2.46%) |
Dec 28, 2018 | 57.81 | 58.31 | 57.45 | 57.70 | 5,895,291 | +0.01(+0.01%) |
Dec 27, 2018 | 56.95 | 57.70 | 56.22 | 57.70 | 11,989,942 | +0.75(+1.31%) |
Dec 26, 2018 | 56.16 | 56.95 | 55.26 | 56.95 | 5,809,690 | +0.93(+1.66%) |
Dec 24, 2018 | 59.00 | 59.45 | 55.77 | 56.02 | 4,462,825 | -2.97(-5.03%) |
Dec 21, 2018 | 59.51 | 60.57 | 58.71 | 58.99 | 11,816,228 | +0.06(+0.09%) |
Dec 20, 2018 | 58.65 | 59.59 | 58.11 | 58.93 | 10,192,287 | +0.56(+0.96%) |
Dec 19, 2018 | 58.48 | 58.71 | 57.89 | 58.37 | 9,161,322 | +0.41(+0.71%) |
Dec 18, 2018 | 58.76 | 59.36 | 57.85 | 57.96 | 7,206,226 | -0.32(-0.55%) |
Dec 17, 2018 | 60.64 | 60.76 | 58.01 | 58.29 | 10,943,381 | -2.30(-3.80%) |
Dec 14, 2018 | 59.97 | 60.80 | 59.51 | 60.59 | 11,529,811 | +0.69(+1.14%) |
Dec 13, 2018 | 59.41 | 60.20 | 59.41 | 59.90 | 6,269,718 | +0.62(+1.05%) |
Dec 12, 2018 | 60.17 | 60.39 | 59.22 | 59.28 | 6,444,704 | -0.78(-1.30%) |
Dec 11, 2018 | 60.01 | 60.35 | 59.83 | 60.06 | 5,066,530 | -0.02(-0.03%) |
Dec 10, 2018 | 59.67 | 60.13 | 58.17 | 60.08 | 7,343,782 | +0.52(+0.87%) |
Dec 07, 2018 | 59.05 | 60.15 | 58.67 | 59.56 | 6,643,454 | +0.65(+1.11%) |
Dec 06, 2018 | 58.88 | 59.00 | 57.78 | 58.90 | 6,974,469 | +0.23(+0.40%) |
Dec 04, 2018 | 58.71 | 59.55 | 58.44 | 58.67 | 7,000,623 | +0.15(+0.25%) |
Dec 03, 2018 | 57.73 | 58.58 | 57.36 | 58.52 | 5,681,330 | +0.49(+0.85%) |
Nov 30, 2018 | 57.48 | 58.05 | 57.31 | 58.03 | 6,929,500 | +0.58(+1.02%) |
Nov 29, 2018 | 57.60 | 57.64 | 56.96 | 57.45 | 4,931,369 | +0.33(+0.59%) |
Nov 28, 2018 | 57.56 | 57.70 | 56.71 | 57.11 | 4,564,153 | -0.62(-1.07%) |
Nov 27, 2018 | 57.51 | 57.88 | 57.18 | 57.73 | 5,965,519 | +0.09(+0.16%) |
Nov 26, 2018 | 56.91 | 57.66 | 56.87 | 57.63 | 4,023,317 | +0.69(+1.22%) |
Nov 23, 2018 | 57.14 | 57.22 | 56.68 | 56.94 | 1,690,009 | -0.19(-0.34%) |
Nov 21, 2018 | 57.13 | 57.13 | 57.13 | 0 | -1.02(-1.75%) | |
Nov 20, 2018 | 58.20 | 58.61 | 57.57 | 58.16 | 6,329,838 | +0.19(+0.32%) |
Nov 19, 2018 | 57.26 | 57.98 | 57.13 | 57.97 | 4,044,855 | +0.63(+1.10%) |
Nov 16, 2018 | 57.73 | 57.90 | 57.06 | 57.34 | 4,728,662 | +0.12(+0.22%) |
Nov 15, 2018 | 57.01 | 57.32 | 56.42 | 57.21 | 6,123,306 | -0.16(-0.27%) |
Nov 14, 2018 | 57.42 | 58.15 | 57.06 | 57.37 | 5,650,232 | -0.29(-0.50%) |
Nov 13, 2018 | 57.19 | 57.77 | 56.82 | 57.66 | 3,622,812 | +0.46(+0.80%) |
Nov 12, 2018 | 56.35 | 57.85 | 56.35 | 57.20 | 5,175,982 | +0.92(+1.63%) |
Nov 09, 2018 | 55.51 | 56.43 | 55.39 | 56.28 | 3,444,337 | +0.80(+1.45%) |
Nov 08, 2018 | 55.52 | 55.79 | 54.77 | 55.48 | 2,626,197 | +0.03(+0.06%) |
Nov 07, 2018 | 55.22 | 55.51 | 54.86 | 55.44 | 3,632,731 | +0.40(+0.72%) |
Nov 06, 2018 | 54.80 | 55.14 | 54.53 | 55.05 | 3,163,710 | +0.34(+0.63%) |
Nov 05, 2018 | 54.53 | 55.09 | 54.29 | 54.70 | 4,317,659 | +0.26(+0.49%) |
Nov 02, 2018 | 54.84 | 55.03 | 53.51 | 54.44 | 6,058,434 | -0.34(-0.63%) |
Nov 01, 2018 | 55.94 | 56.43 | 54.51 | 54.78 | 6,521,082 | -0.85(-1.53%) |
Oct 31, 2018 | 56.39 | 56.56 | 55.55 | 55.63 | 4,846,155 | -1.11(-1.95%) |
Oct 30, 2018 | 56.49 | 56.82 | 55.86 | 56.74 | 4,909,433 | +0.50(+0.89%) |
Oct 29, 2018 | 55.97 | 56.70 | 55.83 | 56.24 | 4,419,836 | +0.41(+0.74%) |
Oct 26, 2018 | 56.93 | 57.31 | 55.31 | 55.83 | 4,931,247 | -0.83(-1.46%) |
Oct 25, 2018 | 57.69 | 57.73 | 56.46 | 56.65 | 3,540,990 | -1.14(-1.97%) |
Oct 24, 2018 | 57.03 | 58.15 | 56.77 | 57.79 | 4,922,028 | +1.00(+1.76%) |
Oct 23, 2018 | 57.22 | 57.63 | 56.70 | 56.79 | 4,140,995 | -0.28(-0.49%) |
Oct 22, 2018 | 57.47 | 57.56 | 56.76 | 57.07 | 4,076,782 | -0.18(-0.31%) |
Oct 19, 2018 | 56.22 | 57.63 | 56.22 | 57.25 | 5,525,267 | +0.99(+1.76%) |
Oct 18, 2018 | 56.33 | 56.70 | 56.05 | 56.26 | 2,873,783 | -0.05(-0.10%) |
Oct 17, 2018 | 56.19 | 56.52 | 55.84 | 56.32 | 2,764,527 | +0.00(+0.00%) |
Oct 16, 2018 | 55.71 | 56.57 | 55.69 | 56.32 | 2,777,474 | +0.54(+0.96%) |
Oct 15, 2018 | 55.55 | 56.01 | 55.32 | 55.78 | 4,336,951 | +0.19(+0.34%) |
Oct 12, 2018 | 55.81 | 56.08 | 55.14 | 55.59 | 3,994,835 | -0.32(-0.57%) |
Oct 11, 2018 | 57.24 | 57.25 | 55.76 | 55.91 | 4,395,930 | -1.11(-1.95%) |
Oct 10, 2018 | 57.19 | 57.68 | 56.83 | 57.03 | 4,702,606 | -0.12(-0.20%) |
Oct 09, 2018 | 57.19 | 57.55 | 56.87 | 57.14 | 4,742,721 | +0.29(+0.51%) |
Oct 08, 2018 | 56.12 | 57.41 | 56.02 | 56.85 | 4,821,053 | +0.89(+1.59%) |
Oct 05, 2018 | 55.08 | 56.20 | 54.98 | 55.97 | 4,567,415 | +0.90(+1.64%) |
Oct 04, 2018 | 54.66 | 55.23 | 54.21 | 55.06 | 3,108,478 | +0.31(+0.57%) |
Oct 03, 2018 | 55.19 | 55.41 | 54.28 | 54.75 | 3,920,675 | -0.46(-0.83%) |
Oct 02, 2018 | 54.80 | 55.29 | 54.70 | 55.21 | 2,445,823 | +0.61(+1.11%) |
Oct 01, 2018 | 54.62 | 54.84 | 54.37 | 54.60 | 2,214,726 | -0.14(-0.26%) |
Sep 28, 2018 | 53.89 | 54.75 | 53.86 | 54.74 | 3,974,294 | +0.89(+1.65%) |
Sep 27, 2018 | 53.62 | 54.13 | 53.40 | 53.86 | 5,749,419 | +0.25(+0.47%) |
Sep 26, 2018 | 54.34 | 54.53 | 53.53 | 53.61 | 3,800,202 | -0.57(-1.05%) |
Sep 25, 2018 | 54.68 | 54.77 | 54.08 | 54.17 | 4,714,251 | -0.41(-0.76%) |
Sep 24, 2018 | 55.08 | 55.27 | 54.55 | 54.59 | 4,103,918 | -0.60(-1.09%) |
Sep 21, 2018 | 54.88 | 55.36 | 54.56 | 55.19 | 7,172,782 | +0.41(+0.75%) |
Sep 20, 2018 | 54.88 | 54.89 | 53.93 | 54.77 | 6,604,226 | -0.23(-0.42%) |
Sep 19, 2018 | 56.43 | 56.43 | 54.82 | 55.01 | 3,805,342 | -1.01(-1.81%) |
Sep 18, 2018 | 56.18 | 56.31 | 55.72 | 56.02 | 3,054,415 | -0.05(-0.10%) |
Sep 17, 2018 | 55.94 | 56.21 | 55.60 | 56.08 | 3,073,251 | +0.10(+0.18%) |
Sep 14, 2018 | 56.05 | 56.18 | 55.44 | 55.97 | 2,928,116 | -0.25(-0.44%) |
Sep 13, 2018 | 55.81 | 56.28 | 55.58 | 56.22 | 3,445,876 | +0.48(+0.85%) |
Sep 12, 2018 | 55.72 | 56.28 | 55.59 | 55.75 | 2,610,111 | -0.02(-0.04%) |
Sep 11, 2018 | 56.27 | 56.49 | 55.76 | 55.77 | 3,928,050 | -0.53(-0.94%) |
Sep 10, 2018 | 55.89 | 56.37 | 55.83 | 56.30 | 2,590,650 | +0.64(+1.15%) |
Sep 07, 2018 | 55.86 | 56.04 | 55.33 | 55.66 | 2,750,437 | -0.62(-1.09%) |
Sep 06, 2018 | 55.57 | 56.51 | 55.47 | 56.28 | 3,816,547 | +0.49(+0.89%) |
Sep 05, 2018 | 54.84 | 55.84 | 54.80 | 55.78 | 4,099,048 | +0.94(+1.71%) |
Sep 04, 2018 | 54.49 | 54.94 | 54.47 | 54.84 | 2,591,808 | +0.35(+0.65%) |
Aug 31, 2018 | 54.49 | 54.49 | 54.49 | 0 | -0.16(-0.30%) | |
Aug 30, 2018 | 54.86 | 55.16 | 54.44 | 54.65 | 3,889,305 | -0.14(-0.25%) |
Aug 29, 2018 | 54.76 | 54.88 | 54.45 | 54.79 | 3,499,108 | +0.24(+0.44%) |
Aug 28, 2018 | 54.86 | 54.89 | 54.46 | 54.55 | 2,364,934 | -0.31(-0.56%) |
Aug 27, 2018 | 55.19 | 55.24 | 54.55 | 54.86 | 1,970,652 | -0.30(-0.54%) |
Aug 24, 2018 | 54.87 | 55.18 | 54.61 | 55.16 | 1,848,424 | +0.44(+0.80%) |
Aug 23, 2018 | 54.77 | 55.01 | 54.60 | 54.72 | 2,081,769 | -0.17(-0.31%) |
Aug 22, 2018 | 55.14 | 55.17 | 54.65 | 54.89 | 2,712,674 | -0.25(-0.46%) |
Aug 21, 2018 | 55.28 | 55.43 | 54.94 | 55.14 | 2,541,663 | -0.12(-0.22%) |
Aug 20, 2018 | 55.38 | 55.51 | 55.11 | 55.27 | 2,690,505 | +0.02(+0.04%) |
Aug 17, 2018 | 54.87 | 55.47 | 54.81 | 55.24 | 3,702,303 | +0.48(+0.87%) |
Aug 16, 2018 | 54.10 | 54.81 | 53.85 | 54.77 | 3,686,406 | +0.68(+1.25%) |
Aug 15, 2018 | 53.78 | 54.57 | 53.74 | 54.09 | 5,891,494 | +0.45(+0.85%) |
Aug 14, 2018 | 53.81 | 53.88 | 53.51 | 53.63 | 5,876,236 | -0.12(-0.23%) |
Aug 13, 2018 | 54.36 | 54.36 | 53.69 | 53.76 | 6,994,596 | -0.67(-1.23%) |
Aug 10, 2018 | 54.95 | 55.26 | 54.35 | 54.43 | 3,342,930 | -0.26(-0.48%) |
Aug 09, 2018 | 54.45 | 54.76 | 54.26 | 54.69 | 1,927,725 | +0.24(+0.44%) |
Aug 08, 2018 | 54.67 | 54.80 | 54.19 | 54.45 | 3,602,759 | -0.27(-0.49%) |
Aug 07, 2018 | 55.04 | 55.04 | 54.33 | 54.72 | 3,880,858 | -0.52(-0.95%) |
Aug 06, 2018 | 55.48 | 55.81 | 55.05 | 55.24 | 3,150,482 | -0.28(-0.51%) |
Aug 03, 2018 | 54.75 | 55.73 | 54.57 | 55.53 | 3,318,383 | +0.75(+1.38%) |
Aug 02, 2018 | 54.07 | 54.83 | 53.96 | 54.77 | 3,758,475 | +0.63(+1.17%) |