Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 61.01 | 61.16 | 60.91 | 61.07 | 9,716,347 | +0.16(+0.27%) |
Sep 27, 2019 | 61.10 | 61.21 | 60.77 | 60.91 | 7,610,100 | -0.24(-0.40%) |
Sep 26, 2019 | 61.25 | 61.28 | 61.04 | 61.15 | 5,050,038 | +0.21(+0.34%) |
Sep 25, 2019 | 60.75 | 61.01 | 60.55 | 60.94 | 7,731,746 | -0.16(-0.26%) |
Sep 24, 2019 | 61.45 | 61.52 | 61.05 | 61.10 | 7,433,502 | -0.19(-0.31%) |
Sep 23, 2019 | 61.07 | 61.35 | 61.01 | 61.29 | 5,053,019 | -0.13(-0.21%) |
Sep 20, 2019 | 61.67 | 61.77 | 61.39 | 61.42 | 8,227,900 | -0.21(-0.34%) |
Sep 19, 2019 | 61.69 | 61.83 | 61.59 | 61.63 | 3,282,846 | +0.25(+0.41%) |
Sep 18, 2019 | 61.31 | 61.48 | 61.04 | 61.38 | 4,016,697 | -0.08(-0.13%) |
Sep 17, 2019 | 61.14 | 61.51 | 61.12 | 61.46 | 4,887,932 | +0.21(+0.34%) |
Sep 16, 2019 | 61.45 | 61.45 | 61.24 | 61.25 | 6,113,005 | -0.51(-0.83%) |
Sep 13, 2019 | 61.76 | 61.91 | 61.66 | 61.76 | 5,883,700 | +0.36(+0.59%) |
Sep 12, 2019 | 61.12 | 61.49 | 61.04 | 61.40 | 5,654,320 | +0.31(+0.51%) |
Sep 11, 2019 | 60.87 | 61.10 | 60.85 | 61.09 | 6,060,423 | +0.39(+0.64%) |
Sep 10, 2019 | 60.53 | 60.77 | 60.38 | 60.70 | 5,675,899 | +0.09(+0.15%) |
Sep 09, 2019 | 60.65 | 60.65 | 60.49 | 60.61 | 6,694,393 | +0.18(+0.30%) |
Sep 06, 2019 | 60.40 | 60.58 | 60.35 | 60.43 | 4,050,700 | +0.14(+0.23%) |
Sep 05, 2019 | 60.32 | 60.48 | 60.24 | 60.29 | 4,409,959 | +0.40(+0.67%) |
Sep 04, 2019 | 59.74 | 59.91 | 59.63 | 59.89 | 5,279,593 | +0.83(+1.41%) |
Sep 03, 2019 | 58.92 | 59.10 | 58.82 | 59.06 | 7,774,134 | -0.27(-0.46%) |
Aug 30, 2019 | 59.39 | 59.43 | 58.98 | 59.33 | 12,757,300 | +0.33(+0.56%) |
Aug 29, 2019 | 59.00 | 59.11 | 58.83 | 59.00 | 5,998,359 | +0.52(+0.89%) |
Aug 28, 2019 | 58.32 | 58.66 | 58.19 | 58.48 | 6,521,778 | -0.03(-0.05%) |
Aug 27, 2019 | 58.77 | 58.86 | 58.51 | 58.51 | 13,481,448 | -0.03(-0.05%) |
Aug 26, 2019 | 58.61 | 58.69 | 58.35 | 58.54 | 5,599,709 | +0.45(+0.77%) |
Aug 23, 2019 | 58.63 | 59.03 | 58.06 | 58.09 | 7,926,100 | -0.71(-1.21%) |
Aug 22, 2019 | 58.89 | 58.99 | 58.55 | 58.80 | 4,968,428 | -0.09(-0.15%) |
Aug 21, 2019 | 59.04 | 59.13 | 58.88 | 58.89 | 3,945,405 | +0.45(+0.77%) |
Aug 20, 2019 | 58.62 | 58.69 | 58.38 | 58.44 | 4,887,439 | -0.19(-0.32%) |
Aug 19, 2019 | 58.79 | 58.90 | 58.62 | 58.63 | 7,918,238 | +0.31(+0.53%) |
Aug 16, 2019 | 57.92 | 58.33 | 57.83 | 58.32 | 7,670,900 | +0.71(+1.23%) |
Aug 15, 2019 | 57.59 | 57.75 | 57.34 | 57.61 | 11,390,699 | +0.17(+0.30%) |
Aug 14, 2019 | 57.90 | 57.98 | 57.41 | 57.44 | 10,899,826 | -1.56(-2.64%) |
Aug 13, 2019 | 58.32 | 59.16 | 58.28 | 59.00 | 18,766,044 | +0.53(+0.91%) |
Aug 12, 2019 | 58.73 | 58.85 | 58.35 | 58.47 | 5,577,544 | -0.50(-0.85%) |
Aug 09, 2019 | 59.16 | 59.32 | 58.80 | 58.97 | 8,259,600 | -0.44(-0.74%) |
Aug 08, 2019 | 59.00 | 59.51 | 58.94 | 59.41 | 6,799,564 | +0.58(+0.99%) |
Aug 07, 2019 | 58.33 | 58.90 | 58.15 | 58.83 | 8,802,227 | +0.25(+0.43%) |
Aug 06, 2019 | 58.62 | 58.74 | 58.14 | 58.58 | 10,573,950 | +0.38(+0.65%) |
Aug 05, 2019 | 58.76 | 58.89 | 57.90 | 58.20 | 10,987,094 | -1.47(-2.46%) |
Aug 02, 2019 | 59.95 | 59.95 | 59.41 | 59.67 | 8,857,900 | -0.46(-0.77%) |
Aug 01, 2019 | 60.37 | 60.90 | 59.90 | 60.13 | 8,623,293 | -0.24(-0.40%) |
Jul 31, 2019 | 60.73 | 60.88 | 59.91 | 60.37 | 11,417,141 | -0.33(-0.54%) |
Jul 30, 2019 | 60.76 | 60.80 | 60.59 | 60.70 | 5,994,234 | -0.71(-1.16%) |
Jul 29, 2019 | 61.46 | 61.54 | 61.34 | 61.41 | 4,185,819 | +0.07(+0.11%) |
Jul 26, 2019 | 61.40 | 61.51 | 61.32 | 61.34 | 10,999,600 | +0.13(+0.21%) |
Jul 25, 2019 | 61.69 | 61.69 | 61.17 | 61.21 | 6,743,206 | -0.63(-1.02%) |
Jul 24, 2019 | 61.63 | 61.84 | 61.57 | 61.84 | 6,729,657 | +0.05(+0.08%) |
Jul 23, 2019 | 61.76 | 61.83 | 61.65 | 61.79 | 4,077,828 | +0.39(+0.64%) |
Jul 22, 2019 | 61.47 | 61.49 | 61.31 | 61.40 | 4,980,962 | +0.05(+0.08%) |
Jul 19, 2019 | 61.48 | 61.56 | 61.31 | 61.35 | 5,078,300 | -0.13(-0.21%) |
Jul 18, 2019 | 61.10 | 61.49 | 61.01 | 61.48 | 6,350,565 | +0.17(+0.28%) |
Jul 17, 2019 | 61.58 | 61.58 | 61.30 | 61.31 | 6,965,627 | -0.07(-0.12%) |
Jul 16, 2019 | 61.52 | 61.60 | 61.36 | 61.38 | 7,236,230 | -0.27(-0.43%) |
Jul 15, 2019 | 61.66 | 61.76 | 61.58 | 61.65 | 3,358,596 | +0.08(+0.13%) |
Jul 12, 2019 | 61.48 | 61.59 | 61.41 | 61.57 | 4,603,500 | +0.05(+0.08%) |
Jul 11, 2019 | 61.67 | 61.71 | 61.37 | 61.52 | 4,525,663 | +0.04(+0.07%) |
Jul 10, 2019 | 61.58 | 61.68 | 61.40 | 61.48 | 4,707,766 | +0.22(+0.36%) |
Jul 09, 2019 | 61.08 | 61.31 | 61.08 | 61.26 | 3,720,092 | -0.36(-0.58%) |
Jul 08, 2019 | 61.58 | 61.69 | 61.53 | 61.62 | 6,293,619 | -0.30(-0.48%) |
Jul 05, 2019 | 61.90 | 61.98 | 61.55 | 61.92 | 3,734,000 | -0.50(-0.80%) |
Jul 03, 2019 | 62.30 | 62.44 | 62.27 | 62.42 | 3,453,600 | +0.44(+0.71%) |
Jul 02, 2019 | 61.95 | 62.04 | 61.87 | 61.98 | 4,484,763 | +0.19(+0.31%) |
Jul 01, 2019 | 62.09 | 62.15 | 61.64 | 61.79 | 7,991,627 | +0.39(+0.64%) |
Jun 28, 2019 | 61.36 | 61.53 | 61.33 | 61.40 | 7,687,100 | +0.29(+0.47%) |
Jun 27, 2019 | 61.15 | 61.21 | 61.08 | 61.11 | 5,543,775 | +0.18(+0.30%) |
Jun 26, 2019 | 61.08 | 61.13 | 60.93 | 60.93 | 6,113,162 | -0.02(-0.03%) |
Jun 25, 2019 | 61.33 | 61.38 | 60.88 | 60.95 | 10,674,045 | -0.28(-0.46%) |
Jun 24, 2019 | 61.32 | 61.35 | 61.21 | 61.23 | 4,990,262 | +0.05(+0.08%) |
Jun 21, 2019 | 61.16 | 61.30 | 61.03 | 61.18 | 7,202,200 | -0.20(-0.33%) |
Jun 20, 2019 | 61.54 | 61.62 | 61.20 | 61.38 | 6,538,931 | +0.55(+0.90%) |
Jun 19, 2019 | 60.57 | 60.96 | 60.56 | 60.83 | 6,063,215 | +0.39(+0.65%) |
Jun 18, 2019 | 60.12 | 60.48 | 60.07 | 60.44 | 6,439,195 | +0.75(+1.26%) |
Jun 17, 2019 | 59.68 | 59.83 | 59.64 | 59.69 | 6,922,945 | -1.20(-1.97%) |
Jun 14, 2019 | 60.95 | 61.07 | 60.82 | 60.89 | 6,929,700 | -0.46(-0.75%) |
Jun 13, 2019 | 61.42 | 61.49 | 61.16 | 61.35 | 31,157,336 | +0.03(+0.05%) |
Jun 12, 2019 | 61.51 | 61.63 | 61.29 | 61.32 | 3,078,749 | -0.45(-0.73%) |
Jun 11, 2019 | 62.02 | 62.12 | 61.69 | 61.77 | 4,143,516 | +0.27(+0.44%) |
Jun 10, 2019 | 61.42 | 61.65 | 61.41 | 61.50 | 3,723,948 | +0.19(+0.31%) |
Jun 07, 2019 | 61.08 | 61.46 | 61.08 | 61.31 | 4,679,700 | +0.76(+1.26%) |
Jun 06, 2019 | 60.51 | 60.69 | 60.38 | 60.55 | 7,266,958 | +0.19(+0.31%) |
Jun 05, 2019 | 60.67 | 60.70 | 60.24 | 60.36 | 7,104,157 | +0.01(+0.02%) |
Jun 04, 2019 | 60.06 | 60.41 | 59.92 | 60.35 | 5,224,024 | +0.74(+1.24%) |
Jun 03, 2019 | 59.55 | 59.74 | 59.32 | 59.61 | 9,094,348 | +0.22(+0.37%) |
May 31, 2019 | 59.10 | 59.44 | 59.06 | 59.39 | 10,247,600 | -0.50(-0.83%) |
May 30, 2019 | 59.71 | 59.91 | 59.68 | 59.89 | 6,758,613 | +0.24(+0.41%) |
May 29, 2019 | 59.66 | 59.69 | 59.38 | 59.65 | 4,911,366 | -0.38(-0.64%) |
May 28, 2019 | 60.57 | 60.68 | 60.03 | 60.03 | 11,580,749 | -0.58(-0.96%) |
May 24, 2019 | 60.56 | 60.64 | 60.41 | 60.61 | 3,520,600 | +0.63(+1.05%) |
May 23, 2019 | 59.89 | 60.04 | 59.73 | 59.98 | 8,158,491 | -0.57(-0.94%) |
May 22, 2019 | 60.52 | 60.68 | 60.41 | 60.55 | 8,072,867 | -0.25(-0.41%) |
May 21, 2019 | 60.71 | 60.84 | 60.54 | 60.80 | 5,393,278 | +0.45(+0.75%) |
May 20, 2019 | 60.35 | 60.56 | 60.22 | 60.35 | 4,398,259 | -0.30(-0.50%) |
May 17, 2019 | 60.66 | 60.95 | 60.59 | 60.66 | 4,958,400 | -0.35(-0.58%) |
May 16, 2019 | 60.82 | 61.25 | 60.77 | 61.01 | 5,688,286 | +0.39(+0.64%) |
May 15, 2019 | 59.90 | 60.67 | 59.90 | 60.62 | 7,767,919 | +0.26(+0.43%) |
May 14, 2019 | 60.20 | 60.53 | 60.15 | 60.36 | 9,412,984 | +0.62(+1.04%) |
May 13, 2019 | 60.06 | 60.14 | 59.66 | 59.74 | 9,225,544 | -1.44(-2.35%) |
May 10, 2019 | 60.78 | 61.24 | 60.42 | 61.18 | 9,072,900 | +0.46(+0.76%) |
May 09, 2019 | 60.37 | 60.82 | 60.18 | 60.72 | 5,091,530 | -0.38(-0.62%) |
May 08, 2019 | 60.98 | 61.27 | 60.89 | 61.10 | 12,418,570 | +0.08(+0.13%) |
May 07, 2019 | 61.50 | 61.55 | 60.80 | 61.02 | 8,090,940 | -1.06(-1.71%) |
May 06, 2019 | 61.43 | 62.13 | 61.30 | 62.08 | 6,911,620 | -0.65(-1.04%) |
May 03, 2019 | 62.40 | 62.76 | 62.35 | 62.73 | 4,905,200 | +0.66(+1.06%) |
May 02, 2019 | 62.25 | 62.29 | 61.95 | 62.07 | 5,092,434 | -0.11(-0.18%) |
May 01, 2019 | 62.64 | 62.77 | 62.17 | 62.18 | 7,054,646 | -0.38(-0.61%) |
Apr 30, 2019 | 62.52 | 62.66 | 62.31 | 62.56 | 8,909,753 | +0.05(+0.09%) |
Apr 29, 2019 | 62.31 | 62.54 | 62.25 | 62.51 | 4,120,257 | +0.27(+0.43%) |
Apr 26, 2019 | 62.13 | 62.27 | 62.03 | 62.24 | 4,397,300 | +0.23(+0.37%) |
Apr 25, 2019 | 61.89 | 62.06 | 61.84 | 62.01 | 7,524,027 | -0.04(-0.06%) |
Apr 24, 2019 | 62.20 | 62.25 | 61.96 | 62.05 | 6,921,398 | -0.49(-0.78%) |
Apr 23, 2019 | 62.24 | 62.54 | 62.23 | 62.54 | 12,874,684 | +0.13(+0.21%) |
Apr 22, 2019 | 62.42 | 62.48 | 62.16 | 62.41 | 7,319,770 | -0.05(-0.07%) |
Apr 18, 2019 | 62.49 | 62.56 | 62.34 | 62.45 | 10,188,800 | -0.09(-0.15%) |
Apr 17, 2019 | 62.66 | 62.71 | 62.43 | 62.55 | 6,208,924 | +0.13(+0.21%) |
Apr 16, 2019 | 62.55 | 62.60 | 62.33 | 62.42 | 6,409,732 | +0.09(+0.14%) |
Apr 15, 2019 | 62.37 | 62.39 | 62.21 | 62.33 | 3,584,687 | +0.07(+0.11%) |
Apr 12, 2019 | 62.26 | 62.29 | 62.14 | 62.26 | 10,302,700 | +0.40(+0.65%) |
Apr 11, 2019 | 61.92 | 61.97 | 61.71 | 61.86 | 6,742,086 | -0.06(-0.10%) |
Apr 10, 2019 | 61.83 | 61.96 | 61.72 | 61.92 | 15,100,916 | +0.21(+0.34%) |
Apr 09, 2019 | 61.90 | 61.90 | 61.66 | 61.71 | 4,968,786 | -0.36(-0.58%) |
Apr 08, 2019 | 62.04 | 62.08 | 61.91 | 62.07 | 7,003,071 | +0.02(+0.03%) |
Apr 05, 2019 | 61.85 | 62.06 | 61.85 | 62.05 | 8,926,100 | +0.12(+0.19%) |
Apr 04, 2019 | 61.87 | 61.97 | 61.80 | 61.93 | 5,985,202 | -0.13(-0.21%) |
Apr 03, 2019 | 61.98 | 62.21 | 61.93 | 62.06 | 5,115,852 | +0.45(+0.73%) |
Apr 02, 2019 | 61.38 | 61.61 | 61.30 | 61.61 | 7,282,830 | +0.08(+0.13%) |
Apr 01, 2019 | 61.30 | 61.55 | 61.26 | 61.53 | 10,362,852 | +0.76(+1.25%) |
Mar 29, 2019 | 60.73 | 60.80 | 60.48 | 60.77 | 18,869,700 | +0.24(+0.40%) |
Mar 28, 2019 | 60.50 | 60.59 | 60.27 | 60.53 | 4,351,614 | -0.09(-0.15%) |
Mar 27, 2019 | 60.75 | 60.84 | 60.23 | 60.62 | 7,788,162 | -0.05(-0.08%) |
Mar 26, 2019 | 60.74 | 60.83 | 60.51 | 60.67 | 5,593,143 | +0.39(+0.65%) |
Mar 25, 2019 | 60.15 | 60.35 | 60.03 | 60.28 | 7,685,552 | +0.02(+0.03%) |
Mar 22, 2019 | 60.75 | 60.85 | 60.23 | 60.26 | 8,833,300 | -1.20(-1.95%) |
Mar 21, 2019 | 61.03 | 61.47 | 61.03 | 61.46 | 15,035,919 | +0.03(+0.05%) |
Mar 20, 2019 | 61.25 | 61.74 | 61.00 | 61.43 | 9,338,150 | +0.00(+0.00%) |
Mar 19, 2019 | 61.70 | 61.70 | 61.31 | 61.43 | 11,747,317 | +0.12(+0.19%) |
Mar 18, 2019 | 61.19 | 61.33 | 61.09 | 61.31 | 11,344,707 | +0.25(+0.42%) |
Mar 15, 2019 | 60.85 | 61.10 | 60.83 | 61.06 | 6,514,000 | +0.60(+0.99%) |
Mar 14, 2019 | 60.43 | 60.56 | 60.34 | 60.46 | 10,030,495 | -0.01(-0.02%) |
Mar 13, 2019 | 60.18 | 60.53 | 60.13 | 60.47 | 7,726,809 | +0.53(+0.88%) |
Mar 12, 2019 | 59.97 | 60.08 | 59.90 | 59.94 | 12,305,931 | -0.04(-0.07%) |
Mar 11, 2019 | 59.47 | 59.99 | 59.47 | 59.98 | 4,221,040 | +0.55(+0.93%) |
Mar 08, 2019 | 59.07 | 59.45 | 59.07 | 59.43 | 7,379,800 | -0.02(-0.03%) |
Mar 07, 2019 | 60.02 | 60.05 | 59.44 | 59.45 | 12,733,220 | -0.84(-1.39%) |
Mar 06, 2019 | 60.56 | 60.57 | 60.26 | 60.29 | 6,208,555 | -0.15(-0.25%) |
Mar 05, 2019 | 60.34 | 60.59 | 60.29 | 60.44 | 9,510,618 | +0.06(+0.10%) |
Mar 04, 2019 | 60.67 | 60.70 | 60.16 | 60.38 | 6,557,619 | -0.23(-0.39%) |
Mar 01, 2019 | 60.60 | 60.72 | 60.39 | 60.62 | 8,550,800 | +0.33(+0.54%) |
Feb 28, 2019 | 60.32 | 60.43 | 60.19 | 60.29 | 9,127,010 | -0.07(-0.12%) |
Feb 27, 2019 | 60.47 | 60.55 | 60.28 | 60.36 | 6,326,268 | -0.23(-0.38%) |
Feb 26, 2019 | 60.43 | 60.73 | 60.39 | 60.59 | 4,471,827 | +0.32(+0.53%) |
Feb 25, 2019 | 60.45 | 60.53 | 60.25 | 60.27 | 6,945,353 | +0.17(+0.28%) |
Feb 22, 2019 | 60.12 | 60.23 | 60.00 | 60.10 | 9,844,900 | +0.23(+0.38%) |
Feb 21, 2019 | 60.01 | 60.01 | 59.74 | 59.87 | 6,239,966 | -0.16(-0.27%) |
Feb 20, 2019 | 59.94 | 60.27 | 59.87 | 60.03 | 11,561,677 | +0.21(+0.35%) |
Feb 19, 2019 | 59.43 | 59.95 | 59.39 | 59.82 | 5,734,419 | +0.25(+0.42%) |
Feb 15, 2019 | 59.32 | 59.59 | 59.22 | 59.57 | 6,357,000 | +0.85(+1.45%) |
Feb 14, 2019 | 58.76 | 58.95 | 58.58 | 58.72 | 8,339,723 | -0.02(-0.03%) |
Feb 13, 2019 | 58.94 | 59.05 | 58.74 | 58.74 | 7,270,830 | +0.01(+0.02%) |
Feb 12, 2019 | 58.59 | 58.75 | 58.50 | 58.73 | 12,387,639 | +0.76(+1.31%) |
Feb 11, 2019 | 58.05 | 58.13 | 57.88 | 57.97 | 6,589,603 | -0.11(-0.19%) |
Feb 08, 2019 | 57.83 | 58.08 | 57.66 | 58.08 | 7,333,500 | -0.18(-0.31%) |
Feb 07, 2019 | 58.63 | 58.67 | 58.13 | 58.26 | 9,900,932 | -0.79(-1.34%) |
Feb 06, 2019 | 59.22 | 59.28 | 58.98 | 59.05 | 10,070,007 | -0.36(-0.61%) |
Feb 05, 2019 | 59.24 | 59.41 | 59.19 | 59.41 | 8,113,191 | +0.48(+0.81%) |
Feb 04, 2019 | 58.62 | 58.95 | 58.52 | 58.93 | 10,609,147 | +0.22(+0.37%) |
Feb 01, 2019 | 58.73 | 58.84 | 58.54 | 58.71 | 10,219,800 | +0.03(+0.05%) |
Jan 31, 2019 | 58.63 | 58.86 | 58.48 | 58.68 | 14,452,528 | -0.01(-0.02%) |
Jan 30, 2019 | 58.35 | 58.92 | 58.18 | 58.69 | 9,926,451 | +0.58(+1.00%) |
Jan 29, 2019 | 58.25 | 58.41 | 58.10 | 58.11 | 6,186,782 | +0.11(+0.19%) |
Jan 28, 2019 | 57.84 | 58.00 | 57.71 | 58.00 | 13,421,080 | -0.27(-0.46%) |
Jan 25, 2019 | 58.12 | 58.35 | 58.12 | 58.27 | 7,423,600 | +0.65(+1.13%) |
Jan 24, 2019 | 57.59 | 57.75 | 57.40 | 57.62 | 9,335,856 | +0.09(+0.16%) |
Jan 23, 2019 | 57.68 | 57.77 | 57.28 | 57.53 | 9,915,887 | +0.26(+0.45%) |
Jan 22, 2019 | 57.55 | 57.60 | 57.15 | 57.27 | 17,526,684 | -0.84(-1.45%) |
Jan 18, 2019 | 58.07 | 58.18 | 57.89 | 58.11 | 14,136,600 | +0.58(+1.01%) |
Jan 17, 2019 | 56.96 | 57.65 | 56.96 | 57.53 | 11,600,247 | +0.23(+0.40%) |
Jan 16, 2019 | 57.28 | 57.39 | 57.17 | 57.30 | 37,197,220 | +0.12(+0.21%) |
Jan 15, 2019 | 57.04 | 57.28 | 56.85 | 57.18 | 8,750,746 | +0.27(+0.47%) |
Jan 14, 2019 | 56.77 | 57.09 | 56.72 | 56.91 | 13,343,820 | -0.26(-0.45%) |
Jan 11, 2019 | 57.15 | 57.32 | 57.02 | 57.17 | 10,562,200 | -0.38(-0.66%) |
Jan 10, 2019 | 57.13 | 57.60 | 57.12 | 57.55 | 9,585,104 | +0.18(+0.31%) |
Jan 09, 2019 | 57.29 | 57.49 | 57.08 | 57.37 | 13,304,953 | +0.61(+1.07%) |
Jan 08, 2019 | 56.89 | 56.92 | 56.55 | 56.76 | 13,194,498 | +0.40(+0.71%) |
Jan 07, 2019 | 56.12 | 56.59 | 56.03 | 56.36 | 11,312,952 | +0.27(+0.48%) |
Jan 04, 2019 | 55.28 | 56.23 | 55.16 | 56.09 | 9,537,700 | +1.65(+3.03%) |
Jan 03, 2019 | 54.66 | 54.73 | 54.25 | 54.44 | 12,521,298 | -0.36(-0.66%) |
Jan 02, 2019 | 54.26 | 54.85 | 54.20 | 54.80 | 13,022,122 | -0.20(-0.36%) |
Dec 31, 2018 | 55.20 | 55.25 | 54.76 | 55.00 | 33,322,900 | +0.19(+0.35%) |
Dec 28, 2018 | 55.00 | 55.07 | 54.65 | 54.81 | 29,851,600 | +0.34(+0.62%) |
Dec 27, 2018 | 53.74 | 54.49 | 53.33 | 54.47 | 32,035,144 | +0.11(+0.20%) |
Dec 26, 2018 | 53.45 | 54.41 | 52.97 | 54.36 | 32,170,524 | +1.30(+2.45%) |
Dec 24, 2018 | 53.68 | 53.90 | 53.02 | 53.06 | 16,781,500 | -0.61(-1.15%) |
Dec 21, 2018 | 54.31 | 54.58 | 53.60 | 53.67 | 38,270,200 | -1.00(-1.82%) |
Dec 20, 2018 | 55.02 | 55.15 | 54.47 | 54.67 | 46,750,996 | -0.29(-0.53%) |
Dec 19, 2018 | 55.73 | 56.13 | 54.72 | 54.96 | 31,902,484 | -0.54(-0.97%) |
Dec 18, 2018 | 55.75 | 55.90 | 55.34 | 55.50 | 32,398,634 | -0.69(-1.23%) |
Dec 17, 2018 | 56.67 | 56.68 | 55.96 | 56.19 | 29,936,336 | -0.46(-0.81%) |
Dec 14, 2018 | 56.81 | 57.02 | 56.64 | 56.65 | 20,643,200 | -0.75(-1.31%) |
Dec 13, 2018 | 57.65 | 57.76 | 57.35 | 57.40 | 18,683,324 | -0.13(-0.23%) |
Dec 12, 2018 | 57.55 | 57.92 | 57.52 | 57.53 | 16,289,836 | +0.82(+1.45%) |
Dec 11, 2018 | 57.07 | 57.13 | 56.38 | 56.71 | 24,148,776 | +0.23(+0.41%) |
Dec 10, 2018 | 56.69 | 56.83 | 55.96 | 56.48 | 20,445,936 | -0.56(-0.98%) |
Dec 07, 2018 | 57.72 | 57.91 | 56.88 | 57.04 | 21,335,902 | -0.57(-0.99%) |
Dec 06, 2018 | 57.13 | 57.66 | 56.56 | 57.61 | 17,953,222 | -0.53(-0.91%) |
Dec 04, 2018 | 59.43 | 59.46 | 58.09 | 58.14 | 13,329,600 | -1.58(-2.65%) |
Dec 03, 2018 | 59.86 | 59.87 | 59.50 | 59.72 | 10,620,217 | +0.74(+1.25%) |
Nov 30, 2018 | 58.91 | 59.02 | 58.68 | 58.98 | 10,099,200 | -0.19(-0.32%) |
Nov 29, 2018 | 59.15 | 59.38 | 58.98 | 59.17 | 9,469,247 | -0.32(-0.54%) |
Nov 28, 2018 | 58.70 | 59.53 | 58.47 | 59.49 | 12,111,034 | +0.86(+1.47%) |
Nov 27, 2018 | 58.54 | 58.66 | 58.33 | 58.63 | 8,888,482 | -0.20(-0.34%) |
Nov 26, 2018 | 58.65 | 58.89 | 58.63 | 58.83 | 9,515,563 | +0.89(+1.54%) |
Nov 23, 2018 | 57.89 | 58.14 | 57.83 | 57.94 | 3,949,700 | -0.35(-0.60%) |
Nov 21, 2018 | 58.29 | 58.29 | 58.29 | 0 | +0.81(+1.41%) | |
Nov 20, 2018 | 57.77 | 58.00 | 57.39 | 57.48 | 12,515,122 | -1.10(-1.88%) |
Nov 19, 2018 | 59.06 | 59.09 | 58.41 | 58.58 | 11,021,148 | -0.50(-0.85%) |
Nov 16, 2018 | 58.68 | 59.16 | 58.56 | 59.08 | 12,563,800 | +0.04(+0.07%) |
Nov 15, 2018 | 58.43 | 59.14 | 58.18 | 59.04 | 19,057,208 | +0.17(+0.29%) |
Nov 14, 2018 | 59.20 | 59.29 | 58.55 | 58.87 | 11,787,534 | +0.03(+0.05%) |
Nov 13, 2018 | 58.76 | 59.24 | 58.58 | 58.84 | 13,017,137 | +0.25(+0.43%) |
Nov 12, 2018 | 59.17 | 59.21 | 58.53 | 58.59 | 6,496,354 | -1.08(-1.81%) |
Nov 09, 2018 | 59.67 | 59.74 | 59.36 | 59.67 | 8,394,900 | -0.39(-0.65%) |
Nov 08, 2018 | 60.37 | 60.53 | 59.90 | 60.06 | 6,278,870 | -0.56(-0.92%) |
Nov 07, 2018 | 60.42 | 60.67 | 60.19 | 60.62 | 7,384,539 | +0.79(+1.32%) |
Nov 06, 2018 | 59.63 | 59.87 | 59.56 | 59.83 | 7,416,216 | +0.21(+0.35%) |
Nov 05, 2018 | 59.59 | 59.74 | 59.41 | 59.62 | 9,356,845 | -0.02(-0.03%) |
Nov 02, 2018 | 60.10 | 60.17 | 59.30 | 59.64 | 9,651,100 | +0.15(+0.25%) |
Nov 01, 2018 | 59.30 | 59.54 | 59.05 | 59.49 | 11,291,511 | +0.71(+1.21%) |
Oct 31, 2018 | 58.77 | 59.02 | 58.64 | 58.78 | 20,699,278 | +0.55(+0.94%) |
Oct 30, 2018 | 57.76 | 58.24 | 57.62 | 58.23 | 12,230,091 | +0.67(+1.17%) |
Oct 29, 2018 | 58.33 | 58.47 | 57.09 | 57.56 | 19,762,040 | -0.14(-0.24%) |
Oct 26, 2018 | 57.40 | 58.09 | 56.94 | 57.70 | 16,735,700 | -0.43(-0.74%) |
Oct 25, 2018 | 57.91 | 58.44 | 57.69 | 58.13 | 11,709,547 | +0.67(+1.17%) |
Oct 24, 2018 | 58.75 | 58.81 | 57.41 | 57.46 | 12,229,892 | -1.66(-2.81%) |
Oct 23, 2018 | 58.70 | 59.35 | 58.35 | 59.12 | 9,867,370 | -0.57(-0.95%) |
Oct 22, 2018 | 60.08 | 60.12 | 59.54 | 59.69 | 7,316,134 | -0.37(-0.62%) |
Oct 19, 2018 | 60.00 | 60.32 | 59.92 | 60.06 | 6,622,500 | +0.31(+0.52%) |
Oct 18, 2018 | 60.46 | 60.50 | 59.52 | 59.75 | 8,298,530 | -0.88(-1.45%) |
Oct 17, 2018 | 60.82 | 60.92 | 60.41 | 60.63 | 9,710,355 | -0.38(-0.62%) |
Oct 16, 2018 | 60.78 | 61.10 | 60.66 | 61.01 | 14,780,294 | +0.99(+1.65%) |
Oct 15, 2018 | 59.96 | 60.27 | 59.77 | 60.02 | 6,961,704 | -0.07(-0.12%) |
Oct 12, 2018 | 60.41 | 60.44 | 59.51 | 60.09 | 12,833,800 | +0.15(+0.25%) |
Oct 11, 2018 | 60.55 | 60.75 | 59.49 | 59.94 | 32,915,228 | -0.71(-1.17%) |
Oct 10, 2018 | 61.80 | 61.83 | 60.59 | 60.65 | 11,749,217 | -1.38(-2.22%) |
Oct 09, 2018 | 61.62 | 62.15 | 61.50 | 62.03 | 5,540,280 | -0.24(-0.39%) |
Oct 08, 2018 | 61.94 | 62.27 | 61.74 | 62.27 | 6,242,104 | -0.34(-0.54%) |
Oct 05, 2018 | 62.82 | 62.88 | 62.37 | 62.61 | 4,995,100 | -0.40(-0.63%) |
Oct 04, 2018 | 63.37 | 63.37 | 62.72 | 63.01 | 6,623,405 | -0.77(-1.21%) |
Oct 03, 2018 | 64.01 | 64.03 | 63.70 | 63.78 | 5,560,580 | -0.07(-0.11%) |
Oct 02, 2018 | 63.72 | 63.92 | 63.64 | 63.85 | 10,097,045 | -0.34(-0.53%) |