Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 64.12 | 64.33 | 63.66 | 63.78 | 484,904 | -0.30(-0.46%) |
Aug 29, 2019 | 64.93 | 64.93 | 63.66 | 64.08 | 286,362 | -0.51(-0.79%) |
Aug 28, 2019 | 64.76 | 64.87 | 64.29 | 64.59 | 232,799 | -0.34(-0.52%) |
Aug 27, 2019 | 66.20 | 66.29 | 64.55 | 64.93 | 430,353 | -1.27(-1.92%) |
Aug 26, 2019 | 66.03 | 66.29 | 65.78 | 66.20 | 308,600 | +1.06(+1.63%) |
Aug 23, 2019 | 66.50 | 66.75 | 65.01 | 65.14 | 522,724 | -1.44(-2.17%) |
Aug 22, 2019 | 66.24 | 66.73 | 65.95 | 66.58 | 383,593 | +0.38(+0.58%) |
Aug 21, 2019 | 67.01 | 67.07 | 66.20 | 66.20 | 270,938 | -0.64(-0.95%) |
Aug 20, 2019 | 67.26 | 67.39 | 66.75 | 66.84 | 479,431 | -0.17(-0.25%) |
Aug 19, 2019 | 67.48 | 67.48 | 66.71 | 67.01 | 361,035 | -0.04(-0.06%) |
Aug 16, 2019 | 66.54 | 67.31 | 66.46 | 67.05 | 806,343 | +0.85(+1.28%) |
Aug 15, 2019 | 66.71 | 67.35 | 65.93 | 66.20 | 1,095,976 | -0.51(-0.76%) |
Aug 14, 2019 | 67.22 | 67.56 | 66.54 | 66.71 | 4,100,465 | -2.72(-3.91%) |
Aug 13, 2019 | 69.72 | 70.15 | 69.26 | 69.43 | 262,119 | -0.51(-0.73%) |
Aug 12, 2019 | 70.06 | 70.23 | 69.64 | 69.94 | 120,420 | -0.47(-0.66%) |
Aug 09, 2019 | 70.36 | 70.57 | 69.91 | 70.40 | 182,787 | -0.13(-0.18%) |
Aug 08, 2019 | 68.49 | 70.72 | 67.73 | 70.53 | 417,140 | +1.27(+1.84%) |
Aug 07, 2019 | 68.24 | 69.45 | 67.64 | 69.26 | 379,953 | +0.51(+0.74%) |
Aug 06, 2019 | 68.24 | 68.83 | 68.07 | 68.75 | 362,234 | +0.76(+1.12%) |
Aug 05, 2019 | 69.09 | 69.49 | 67.60 | 67.98 | 298,769 | -1.49(-2.14%) |
Aug 02, 2019 | 69.60 | 69.81 | 69.05 | 69.47 | 228,714 | -0.21(-0.30%) |
Aug 01, 2019 | 69.94 | 70.36 | 69.60 | 69.68 | 177,405 | -0.25(-0.36%) |
Jul 31, 2019 | 70.28 | 70.70 | 69.68 | 69.94 | 235,731 | -0.30(-0.42%) |
Jul 30, 2019 | 69.72 | 70.28 | 69.60 | 70.23 | 158,252 | +0.34(+0.49%) |
Jul 29, 2019 | 70.02 | 70.47 | 69.85 | 69.89 | 209,545 | -0.13(-0.18%) |
Jul 26, 2019 | 70.19 | 70.23 | 69.85 | 70.02 | 176,684 | +0.17(+0.24%) |
Jul 25, 2019 | 70.45 | 70.62 | 69.68 | 69.85 | 135,696 | -0.47(-0.66%) |
Jul 24, 2019 | 70.15 | 70.45 | 69.77 | 70.32 | 181,296 | +0.13(+0.18%) |
Jul 23, 2019 | 70.02 | 70.30 | 69.85 | 70.19 | 160,230 | +0.17(+0.24%) |
Jul 22, 2019 | 69.72 | 70.11 | 69.60 | 70.02 | 143,904 | +0.38(+0.55%) |
Jul 19, 2019 | 69.81 | 70.19 | 69.64 | 69.64 | 182,080 | -0.21(-0.30%) |
Jul 18, 2019 | 69.68 | 69.98 | 69.38 | 69.85 | 171,102 | +0.04(+0.06%) |
Jul 17, 2019 | 69.72 | 69.89 | 69.38 | 69.81 | 155,015 | +0.04(+0.06%) |
Jul 16, 2019 | 69.55 | 69.81 | 69.26 | 69.77 | 152,128 | +0.17(+0.24%) |
Jul 15, 2019 | 69.60 | 69.72 | 69.43 | 69.60 | 177,955 | +0.04(+0.06%) |
Jul 12, 2019 | 69.72 | 69.83 | 69.43 | 69.55 | 174,351 | -0.04(-0.06%) |
Jul 11, 2019 | 69.22 | 69.72 | 69.05 | 69.60 | 277,048 | +0.42(+0.61%) |
Jul 10, 2019 | 69.22 | 69.43 | 68.58 | 69.17 | 213,493 | +0.30(+0.43%) |
Jul 09, 2019 | 68.92 | 69.00 | 68.41 | 68.88 | 365,542 | -0.17(-0.25%) |
Jul 08, 2019 | 69.09 | 69.60 | 68.79 | 69.05 | 265,706 | -0.04(-0.06%) |
Jul 05, 2019 | 68.62 | 69.09 | 68.32 | 69.09 | 232,154 | +0.25(+0.37%) |
Jul 03, 2019 | 68.32 | 68.94 | 68.15 | 68.83 | 118,857 | +0.68(+1.00%) |
Jul 02, 2019 | 68.49 | 68.58 | 67.79 | 68.15 | 180,107 | -0.25(-0.37%) |
Jul 01, 2019 | 68.54 | 68.92 | 68.24 | 68.41 | 346,662 | +0.00(+0.00%) |
Jun 28, 2019 | 67.94 | 68.71 | 67.90 | 68.41 | 507,337 | +0.51(+0.75%) |
Jun 27, 2019 | 67.14 | 67.94 | 66.88 | 67.90 | 317,292 | +1.06(+1.59%) |
Jun 26, 2019 | 67.38 | 67.58 | 66.84 | 66.84 | 388,719 | -0.41(-0.61%) |
Jun 25, 2019 | 67.99 | 68.04 | 67.21 | 67.25 | 300,852 | -0.62(-0.91%) |
Jun 24, 2019 | 67.91 | 68.20 | 67.66 | 67.87 | 283,391 | +0.16(+0.24%) |
Jun 21, 2019 | 67.95 | 68.24 | 67.66 | 67.71 | 418,508 | -0.54(-0.79%) |
Jun 20, 2019 | 68.28 | 68.45 | 67.87 | 68.24 | 370,134 | +0.21(+0.30%) |
Jun 19, 2019 | 67.00 | 68.08 | 66.84 | 68.04 | 257,462 | +0.99(+1.48%) |
Jun 18, 2019 | 66.71 | 67.38 | 66.71 | 67.05 | 196,009 | +0.45(+0.68%) |
Jun 17, 2019 | 66.96 | 67.13 | 66.51 | 66.59 | 233,885 | -0.21(-0.31%) |
Jun 14, 2019 | 66.43 | 66.88 | 66.34 | 66.80 | 209,823 | +0.29(+0.43%) |
Jun 13, 2019 | 66.43 | 66.63 | 66.10 | 66.51 | 233,367 | +0.21(+0.31%) |
Jun 12, 2019 | 66.22 | 66.63 | 66.22 | 66.30 | 215,047 | +0.04(+0.06%) |
Jun 11, 2019 | 66.22 | 66.26 | 65.68 | 66.26 | 263,416 | +0.29(+0.44%) |
Jun 10, 2019 | 65.64 | 66.01 | 65.09 | 65.97 | 215,947 | +0.45(+0.69%) |
Jun 07, 2019 | 65.81 | 65.97 | 65.15 | 65.52 | 199,886 | -0.29(-0.44%) |
Jun 06, 2019 | 65.48 | 65.95 | 64.98 | 65.81 | 417,728 | +0.70(+1.08%) |
Jun 05, 2019 | 65.27 | 65.64 | 64.86 | 65.11 | 201,507 | -0.16(-0.25%) |
Jun 04, 2019 | 65.19 | 65.44 | 64.61 | 65.27 | 281,233 | +0.54(+0.83%) |
Jun 03, 2019 | 63.74 | 65.05 | 63.70 | 64.73 | 350,839 | +1.24(+1.95%) |
May 31, 2019 | 63.99 | 64.14 | 63.08 | 63.50 | 389,423 | -0.87(-1.35%) |
May 30, 2019 | 64.94 | 65.05 | 64.09 | 64.36 | 307,008 | -0.62(-0.95%) |
May 29, 2019 | 65.60 | 65.81 | 64.61 | 64.98 | 273,389 | -0.74(-1.13%) |
May 28, 2019 | 66.34 | 66.43 | 65.64 | 65.72 | 177,108 | -0.58(-0.87%) |
May 24, 2019 | 65.97 | 66.43 | 65.89 | 66.30 | 307,621 | +0.58(+0.88%) |
May 23, 2019 | 65.60 | 65.89 | 65.60 | 65.72 | 272,611 | -0.12(-0.19%) |
May 22, 2019 | 66.26 | 66.26 | 65.77 | 65.85 | 127,240 | -0.29(-0.44%) |
May 21, 2019 | 66.34 | 66.59 | 66.05 | 66.14 | 148,105 | -0.08(-0.12%) |
May 20, 2019 | 66.51 | 66.63 | 66.01 | 66.22 | 148,716 | -0.37(-0.56%) |
May 17, 2019 | 66.80 | 67.00 | 66.47 | 66.59 | 169,444 | -0.33(-0.49%) |
May 16, 2019 | 66.76 | 67.25 | 66.71 | 66.92 | 113,838 | +0.17(+0.25%) |
May 15, 2019 | 66.92 | 67.13 | 66.67 | 66.76 | 169,963 | +0.04(+0.06%) |
May 14, 2019 | 66.10 | 66.80 | 66.01 | 66.71 | 220,373 | +0.62(+0.94%) |
May 13, 2019 | 66.71 | 67.00 | 65.91 | 66.10 | 398,138 | -1.20(-1.78%) |
May 10, 2019 | 66.47 | 67.42 | 66.38 | 67.29 | 232,388 | +0.83(+1.24%) |
May 09, 2019 | 66.63 | 67.05 | 65.81 | 66.47 | 277,271 | -0.37(-0.56%) |
May 08, 2019 | 66.59 | 67.13 | 66.34 | 66.84 | 422,787 | +0.25(+0.37%) |
May 07, 2019 | 66.51 | 66.82 | 66.34 | 66.59 | 357,468 | -0.12(-0.19%) |
May 06, 2019 | 66.51 | 67.09 | 66.30 | 66.71 | 252,003 | -0.08(-0.12%) |
May 03, 2019 | 67.00 | 67.00 | 66.57 | 66.80 | 194,336 | +0.29(+0.43%) |
May 02, 2019 | 67.25 | 67.42 | 66.51 | 66.51 | 243,602 | -0.95(-1.41%) |
May 01, 2019 | 67.66 | 67.97 | 67.17 | 67.46 | 402,380 | +0.12(+0.18%) |
Apr 30, 2019 | 67.54 | 67.54 | 67.00 | 67.33 | 213,637 | +0.00(+0.00%) |
Apr 29, 2019 | 67.83 | 67.83 | 67.17 | 67.33 | 268,116 | -0.29(-0.43%) |
Apr 26, 2019 | 67.38 | 67.83 | 67.13 | 67.62 | 208,393 | +0.45(+0.68%) |
Apr 25, 2019 | 67.58 | 67.71 | 66.71 | 67.17 | 170,355 | -0.50(-0.73%) |
Apr 24, 2019 | 67.17 | 67.91 | 67.17 | 67.66 | 271,734 | +0.54(+0.80%) |
Apr 23, 2019 | 66.76 | 67.33 | 66.63 | 67.13 | 276,006 | +0.17(+0.25%) |
Apr 22, 2019 | 66.43 | 66.96 | 66.28 | 66.96 | 220,083 | +0.41(+0.62%) |
Apr 18, 2019 | 66.47 | 66.80 | 66.38 | 66.55 | 134,808 | +0.04(+0.06%) |
Apr 17, 2019 | 66.76 | 66.76 | 66.34 | 66.51 | 135,468 | -0.16(-0.25%) |
Apr 16, 2019 | 66.26 | 66.71 | 66.18 | 66.67 | 180,706 | +0.50(+0.75%) |
Apr 15, 2019 | 66.22 | 66.24 | 65.89 | 66.18 | 120,750 | -0.17(-0.25%) |
Apr 12, 2019 | 66.63 | 66.63 | 66.01 | 66.34 | 206,285 | -0.12(-0.19%) |
Apr 11, 2019 | 66.47 | 66.55 | 66.34 | 66.47 | 93,074 | +0.04(+0.06%) |
Apr 10, 2019 | 66.34 | 66.47 | 66.22 | 66.43 | 170,803 | +0.25(+0.37%) |
Apr 09, 2019 | 66.63 | 66.78 | 66.14 | 66.18 | 280,850 | -0.54(-0.80%) |
Apr 08, 2019 | 66.10 | 66.76 | 65.97 | 66.71 | 295,892 | +0.70(+1.06%) |
Apr 05, 2019 | 65.97 | 66.16 | 65.85 | 66.01 | 249,476 | +0.21(+0.31%) |
Apr 04, 2019 | 65.44 | 65.81 | 65.39 | 65.81 | 163,545 | +0.41(+0.63%) |
Apr 03, 2019 | 65.60 | 65.72 | 65.27 | 65.39 | 229,491 | -0.08(-0.13%) |
Apr 02, 2019 | 65.89 | 65.97 | 65.37 | 65.48 | 179,282 | -0.33(-0.50%) |
Apr 01, 2019 | 65.39 | 65.85 | 65.19 | 65.81 | 178,024 | +0.62(+0.95%) |
Mar 29, 2019 | 65.72 | 65.85 | 65.06 | 65.19 | 256,626 | -0.29(-0.44%) |
Mar 28, 2019 | 64.98 | 65.52 | 64.82 | 65.48 | 544,585 | +0.87(+1.34%) |
Mar 27, 2019 | 65.01 | 65.17 | 64.57 | 64.61 | 390,804 | -0.32(-0.49%) |
Mar 26, 2019 | 64.89 | 65.21 | 64.85 | 64.93 | 269,005 | +0.32(+0.50%) |
Mar 25, 2019 | 64.61 | 65.09 | 64.49 | 64.61 | 237,801 | +0.08(+0.12%) |
Mar 22, 2019 | 64.97 | 65.17 | 64.49 | 64.53 | 234,703 | -0.52(-0.80%) |
Mar 21, 2019 | 64.77 | 65.25 | 64.77 | 65.05 | 261,977 | +0.28(+0.43%) |
Mar 20, 2019 | 64.93 | 65.37 | 64.61 | 64.77 | 303,560 | -0.12(-0.19%) |
Mar 19, 2019 | 64.85 | 65.09 | 64.65 | 64.89 | 290,101 | +0.08(+0.12%) |
Mar 18, 2019 | 64.49 | 65.01 | 64.45 | 64.81 | 203,124 | +0.24(+0.37%) |
Mar 15, 2019 | 64.69 | 64.77 | 64.27 | 64.57 | 903,431 | -0.12(-0.19%) |
Mar 14, 2019 | 64.33 | 64.77 | 64.21 | 64.69 | 210,104 | +0.36(+0.56%) |
Mar 13, 2019 | 64.25 | 64.67 | 64.19 | 64.33 | 310,307 | +0.24(+0.38%) |
Mar 12, 2019 | 64.33 | 64.57 | 64.09 | 64.09 | 223,152 | -0.24(-0.37%) |
Mar 11, 2019 | 63.53 | 64.39 | 63.45 | 64.33 | 374,112 | +1.04(+1.65%) |
Mar 08, 2019 | 62.32 | 63.43 | 62.32 | 63.29 | 492,645 | +0.92(+1.48%) |
Mar 07, 2019 | 62.85 | 63.07 | 62.34 | 62.36 | 404,891 | -0.44(-0.70%) |
Mar 06, 2019 | 63.25 | 63.53 | 62.77 | 62.81 | 241,551 | -0.52(-0.82%) |
Mar 05, 2019 | 63.65 | 63.81 | 63.01 | 63.33 | 270,403 | -0.32(-0.50%) |
Mar 04, 2019 | 63.81 | 63.95 | 63.39 | 63.65 | 336,833 | -0.16(-0.25%) |
Mar 01, 2019 | 63.85 | 64.01 | 63.29 | 63.81 | 302,523 | -0.04(-0.06%) |
Feb 28, 2019 | 64.01 | 64.17 | 63.69 | 63.85 | 245,768 | -0.08(-0.13%) |
Feb 27, 2019 | 63.85 | 64.09 | 63.57 | 63.93 | 201,216 | -0.12(-0.19%) |
Feb 26, 2019 | 64.17 | 64.29 | 63.69 | 64.05 | 226,495 | -0.04(-0.06%) |
Feb 25, 2019 | 64.01 | 64.41 | 63.93 | 64.09 | 326,480 | +0.24(+0.38%) |
Feb 22, 2019 | 63.93 | 64.09 | 63.67 | 63.85 | 251,284 | +0.04(+0.06%) |
Feb 21, 2019 | 63.93 | 64.57 | 63.17 | 63.81 | 372,616 | +0.04(+0.06%) |
Feb 20, 2019 | 63.97 | 64.09 | 63.53 | 63.77 | 443,045 | -0.32(-0.50%) |
Feb 19, 2019 | 64.05 | 64.17 | 63.89 | 64.09 | 321,761 | +0.04(+0.06%) |
Feb 15, 2019 | 64.17 | 64.21 | 63.77 | 64.05 | 432,604 | +0.12(+0.19%) |
Feb 14, 2019 | 64.17 | 64.29 | 63.77 | 63.93 | 366,723 | -0.28(-0.44%) |
Feb 13, 2019 | 64.09 | 64.31 | 63.59 | 64.21 | 257,636 | +0.12(+0.19%) |
Feb 12, 2019 | 64.29 | 64.41 | 63.97 | 64.09 | 392,654 | -0.12(-0.19%) |
Feb 11, 2019 | 63.93 | 64.35 | 63.73 | 64.21 | 344,369 | +0.40(+0.63%) |
Feb 08, 2019 | 63.93 | 64.07 | 63.57 | 63.81 | 464,170 | -0.20(-0.31%) |
Feb 07, 2019 | 64.13 | 64.33 | 63.81 | 64.01 | 572,637 | -0.12(-0.19%) |
Feb 06, 2019 | 63.93 | 64.53 | 63.77 | 64.13 | 860,195 | +0.20(+0.31%) |
Feb 05, 2019 | 62.85 | 64.05 | 62.77 | 63.93 | 4,623,767 | -1.44(-2.21%) |
Feb 04, 2019 | 64.81 | 65.41 | 64.57 | 65.37 | 216,038 | +0.52(+0.80%) |
Feb 01, 2019 | 64.65 | 64.87 | 64.25 | 64.85 | 248,342 | +0.28(+0.43%) |
Jan 31, 2019 | 63.97 | 64.61 | 63.93 | 64.57 | 341,227 | +0.40(+0.63%) |
Jan 30, 2019 | 64.13 | 64.31 | 64.01 | 64.17 | 241,138 | +0.12(+0.19%) |
Jan 29, 2019 | 64.41 | 64.53 | 64.01 | 64.05 | 210,210 | -0.36(-0.56%) |
Jan 28, 2019 | 64.41 | 64.65 | 64.17 | 64.41 | 173,425 | +0.04(+0.06%) |
Jan 25, 2019 | 64.09 | 64.49 | 64.07 | 64.37 | 119,832 | +0.40(+0.63%) |
Jan 24, 2019 | 63.69 | 64.13 | 63.37 | 63.97 | 128,095 | +0.32(+0.50%) |
Jan 23, 2019 | 63.01 | 63.73 | 62.93 | 63.65 | 141,151 | +0.64(+1.02%) |
Jan 22, 2019 | 63.17 | 63.25 | 62.69 | 63.01 | 165,055 | -0.24(-0.38%) |
Jan 18, 2019 | 63.17 | 63.49 | 63.01 | 63.25 | 134,244 | +0.28(+0.45%) |
Jan 17, 2019 | 63.17 | 63.37 | 62.77 | 62.97 | 210,727 | -0.32(-0.51%) |
Jan 16, 2019 | 63.01 | 63.29 | 62.79 | 63.29 | 125,217 | +0.44(+0.70%) |
Jan 15, 2019 | 62.89 | 62.97 | 62.49 | 62.85 | 129,759 | +0.08(+0.13%) |
Jan 14, 2019 | 62.36 | 63.07 | 62.32 | 62.77 | 134,962 | +0.24(+0.38%) |
Jan 11, 2019 | 61.88 | 62.53 | 61.86 | 62.53 | 122,625 | +0.60(+0.97%) |
Jan 10, 2019 | 61.88 | 62.12 | 61.68 | 61.92 | 161,726 | -0.04(-0.06%) |
Jan 09, 2019 | 61.72 | 61.96 | 60.88 | 61.96 | 222,366 | +0.48(+0.78%) |
Jan 08, 2019 | 61.32 | 61.52 | 60.80 | 61.48 | 274,635 | +0.36(+0.59%) |
Jan 07, 2019 | 60.84 | 61.84 | 60.44 | 61.12 | 164,171 | +0.48(+0.79%) |
Jan 04, 2019 | 60.16 | 60.84 | 59.86 | 60.64 | 217,748 | +0.92(+1.54%) |
Jan 03, 2019 | 58.72 | 60.04 | 58.71 | 59.72 | 199,842 | +0.88(+1.50%) |
Jan 02, 2019 | 57.55 | 58.92 | 57.15 | 58.84 | 184,568 | +0.76(+1.31%) |
Dec 31, 2018 | 59.24 | 59.40 | 57.55 | 58.07 | 265,297 | -1.04(-1.76%) |
Dec 28, 2018 | 58.31 | 59.56 | 58.31 | 59.12 | 239,764 | +0.96(+1.66%) |
Dec 27, 2018 | 56.11 | 58.19 | 55.31 | 58.15 | 375,162 | -0.04(-0.07%) |
Dec 26, 2018 | 55.47 | 58.27 | 55.47 | 58.19 | 311,911 | +2.97(+5.37%) |
Dec 24, 2018 | 56.55 | 56.71 | 54.82 | 55.23 | 211,813 | -1.76(-3.10%) |
Dec 21, 2018 | 56.29 | 58.04 | 56.29 | 56.99 | 802,935 | +0.82(+1.46%) |
Dec 20, 2018 | 58.43 | 58.78 | 55.72 | 56.17 | 504,296 | -2.26(-3.87%) |
Dec 19, 2018 | 59.09 | 59.95 | 58.43 | 58.43 | 542,764 | -0.58(-0.99%) |
Dec 18, 2018 | 59.29 | 60.18 | 58.98 | 59.02 | 430,937 | +0.04(+0.07%) |
Dec 17, 2018 | 61.31 | 61.63 | 58.98 | 58.98 | 452,428 | -2.30(-3.75%) |
Dec 14, 2018 | 60.73 | 61.47 | 60.69 | 61.28 | 207,729 | +0.39(+0.64%) |
Dec 13, 2018 | 60.61 | 61.08 | 60.57 | 60.89 | 283,139 | +0.19(+0.32%) |
Dec 12, 2018 | 61.16 | 61.16 | 60.46 | 60.69 | 203,505 | -0.16(-0.26%) |
Dec 11, 2018 | 60.92 | 61.31 | 60.77 | 60.85 | 201,222 | +0.23(+0.39%) |
Dec 10, 2018 | 60.77 | 60.96 | 60.22 | 60.61 | 259,894 | -0.08(-0.13%) |
Dec 07, 2018 | 60.85 | 61.12 | 60.34 | 60.69 | 193,661 | -0.12(-0.19%) |
Dec 06, 2018 | 59.80 | 60.85 | 59.52 | 60.81 | 284,910 | +1.01(+1.69%) |
Dec 04, 2018 | 60.96 | 61.20 | 59.76 | 59.80 | 230,601 | -1.05(-1.73%) |
Dec 03, 2018 | 61.04 | 61.08 | 60.42 | 60.85 | 196,902 | +0.00(+0.00%) |
Nov 30, 2018 | 61.12 | 61.35 | 60.46 | 60.85 | 208,807 | -0.35(-0.57%) |
Nov 29, 2018 | 60.22 | 61.43 | 60.22 | 61.20 | 176,987 | +0.78(+1.29%) |
Nov 28, 2018 | 59.64 | 60.61 | 59.52 | 60.42 | 262,155 | +1.05(+1.77%) |
Nov 27, 2018 | 59.21 | 59.64 | 58.98 | 59.37 | 114,414 | +0.12(+0.20%) |
Nov 26, 2018 | 59.25 | 59.48 | 58.82 | 59.25 | 149,199 | +0.04(+0.07%) |
Nov 23, 2018 | 58.86 | 59.52 | 58.69 | 59.21 | 83,250 | +0.23(+0.40%) |
Nov 21, 2018 | 58.98 | 58.98 | 58.98 | 0 | +0.35(+0.60%) | |
Nov 20, 2018 | 59.29 | 59.56 | 58.43 | 58.63 | 234,975 | -0.86(-1.44%) |
Nov 19, 2018 | 59.80 | 60.07 | 59.21 | 59.48 | 168,655 | -0.31(-0.52%) |
Nov 16, 2018 | 58.78 | 59.83 | 58.59 | 59.80 | 198,846 | +0.62(+1.05%) |
Nov 15, 2018 | 59.25 | 59.33 | 58.63 | 59.17 | 245,805 | -0.43(-0.72%) |
Nov 14, 2018 | 59.99 | 60.03 | 59.44 | 59.60 | 180,878 | -0.12(-0.20%) |
Nov 13, 2018 | 59.52 | 60.18 | 59.21 | 59.72 | 172,449 | +0.31(+0.52%) |
Nov 12, 2018 | 59.91 | 60.54 | 59.41 | 59.41 | 213,288 | -0.43(-0.72%) |
Nov 09, 2018 | 58.78 | 59.87 | 58.78 | 59.83 | 214,839 | +0.90(+1.52%) |
Nov 08, 2018 | 59.09 | 59.80 | 58.24 | 58.94 | 319,419 | -0.43(-0.72%) |
Nov 07, 2018 | 59.68 | 59.87 | 58.86 | 59.37 | 186,832 | -0.08(-0.13%) |
Nov 06, 2018 | 59.41 | 59.68 | 58.93 | 59.44 | 138,278 | +0.16(+0.26%) |
Nov 05, 2018 | 59.02 | 59.41 | 58.90 | 59.29 | 189,040 | +0.43(+0.73%) |
Nov 02, 2018 | 58.98 | 59.21 | 58.31 | 58.86 | 273,729 | +0.08(+0.13%) |
Nov 01, 2018 | 58.78 | 58.86 | 58.14 | 58.78 | 225,755 | +0.04(+0.07%) |
Oct 31, 2018 | 59.02 | 59.13 | 58.37 | 58.74 | 368,844 | -0.12(-0.20%) |
Oct 30, 2018 | 58.47 | 59.21 | 58.12 | 58.86 | 189,579 | +0.51(+0.87%) |
Oct 29, 2018 | 58.31 | 58.98 | 57.73 | 58.35 | 241,459 | +0.39(+0.67%) |
Oct 26, 2018 | 58.63 | 58.78 | 57.46 | 57.96 | 213,556 | -0.78(-1.33%) |
Oct 25, 2018 | 57.96 | 58.74 | 57.30 | 58.74 | 270,615 | +0.90(+1.55%) |
Oct 24, 2018 | 57.26 | 58.49 | 57.19 | 57.85 | 226,423 | +0.62(+1.09%) |
Oct 23, 2018 | 57.22 | 57.61 | 56.68 | 57.22 | 172,780 | -0.35(-0.61%) |
Oct 22, 2018 | 57.73 | 58.20 | 57.50 | 57.57 | 132,357 | +0.04(+0.07%) |
Oct 19, 2018 | 57.42 | 57.85 | 57.26 | 57.54 | 128,354 | +0.04(+0.07%) |
Oct 18, 2018 | 58.20 | 58.35 | 57.34 | 57.50 | 135,842 | -0.70(-1.20%) |
Oct 17, 2018 | 58.24 | 58.53 | 57.87 | 58.20 | 153,497 | -0.04(-0.07%) |
Oct 16, 2018 | 57.54 | 58.35 | 57.15 | 58.24 | 250,169 | +0.86(+1.49%) |
Oct 15, 2018 | 56.76 | 57.93 | 56.72 | 57.38 | 134,754 | +0.58(+1.03%) |
Oct 12, 2018 | 58.04 | 58.04 | 56.60 | 56.80 | 218,100 | -0.70(-1.22%) |
Oct 11, 2018 | 58.31 | 58.53 | 57.34 | 57.50 | 349,688 | -0.93(-1.60%) |
Oct 10, 2018 | 59.02 | 59.64 | 58.43 | 58.43 | 262,431 | -0.62(-1.06%) |
Oct 09, 2018 | 59.17 | 59.52 | 59.06 | 59.06 | 312,270 | -0.19(-0.33%) |
Oct 08, 2018 | 58.90 | 59.39 | 58.86 | 59.25 | 186,761 | +0.35(+0.60%) |
Oct 05, 2018 | 59.44 | 59.60 | 58.63 | 58.90 | 304,482 | -0.43(-0.72%) |
Oct 04, 2018 | 60.42 | 60.54 | 59.21 | 59.33 | 256,702 | -1.25(-2.06%) |
Oct 03, 2018 | 61.04 | 61.30 | 60.34 | 60.57 | 271,017 | -0.31(-0.51%) |
Oct 02, 2018 | 60.77 | 61.31 | 60.77 | 60.89 | 165,136 | +0.12(+0.19%) |
Oct 01, 2018 | 61.63 | 62.41 | 60.75 | 60.77 | 197,762 | -0.86(-1.39%) |
Sep 28, 2018 | 61.28 | 61.70 | 61.28 | 61.63 | 207,190 | +0.35(+0.57%) |
Sep 27, 2018 | 61.04 | 61.98 | 61.04 | 61.28 | 116,646 | +0.35(+0.58%) |
Sep 26, 2018 | 60.96 | 61.28 | 60.85 | 60.92 | 187,384 | -0.04(-0.06%) |
Sep 25, 2018 | 61.20 | 61.70 | 60.77 | 60.96 | 196,220 | -0.16(-0.25%) |
Sep 24, 2018 | 61.98 | 62.17 | 61.00 | 61.12 | 371,872 | -0.82(-1.32%) |
Sep 21, 2018 | 61.44 | 62.32 | 61.41 | 61.94 | 497,311 | +0.42(+0.68%) |
Sep 20, 2018 | 61.18 | 61.56 | 60.91 | 61.52 | 229,733 | +0.42(+0.68%) |
Sep 19, 2018 | 61.29 | 61.86 | 61.10 | 61.10 | 275,101 | -0.27(-0.43%) |
Sep 18, 2018 | 61.79 | 62.20 | 61.29 | 61.37 | 204,484 | -0.46(-0.74%) |
Sep 17, 2018 | 61.86 | 62.55 | 61.39 | 61.82 | 204,095 | +0.00(+0.00%) |
Sep 14, 2018 | 62.05 | 62.13 | 61.52 | 61.82 | 189,686 | -0.42(-0.67%) |
Sep 13, 2018 | 61.67 | 62.32 | 61.39 | 62.24 | 150,662 | +0.61(+0.99%) |
Sep 12, 2018 | 61.94 | 62.13 | 61.16 | 61.63 | 125,200 | -0.49(-0.79%) |
Sep 11, 2018 | 62.32 | 62.62 | 62.05 | 62.13 | 174,589 | -0.19(-0.30%) |
Sep 10, 2018 | 62.55 | 62.62 | 62.24 | 62.32 | 144,396 | +0.00(+0.00%) |
Sep 07, 2018 | 62.62 | 62.66 | 62.13 | 62.32 | 137,278 | -0.38(-0.61%) |
Sep 06, 2018 | 62.32 | 63.04 | 62.28 | 62.70 | 159,515 | +0.46(+0.73%) |
Sep 05, 2018 | 61.48 | 62.32 | 61.48 | 62.24 | 142,837 | +0.83(+1.36%) |