Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 72.18 | 72.49 | 71.98 | 72.11 | 143,983 | +0.01(+0.01%) |
Sep 27, 2019 | 72.48 | 72.48 | 71.69 | 72.11 | 85,134 | -0.22(-0.30%) |
Sep 26, 2019 | 72.17 | 72.54 | 72.06 | 72.32 | 65,269 | +0.31(+0.44%) |
Sep 25, 2019 | 72.03 | 72.05 | 71.67 | 72.01 | 62,882 | -0.02(-0.03%) |
Sep 24, 2019 | 71.45 | 72.20 | 71.39 | 72.03 | 221,325 | +0.78(+1.10%) |
Sep 23, 2019 | 71.15 | 71.50 | 71.15 | 71.25 | 101,627 | +0.12(+0.17%) |
Sep 20, 2019 | 70.98 | 71.27 | 70.73 | 71.13 | 25,924 | +0.15(+0.20%) |
Sep 19, 2019 | 70.85 | 71.03 | 70.63 | 70.98 | 56,761 | +0.29(+0.41%) |
Sep 18, 2019 | 70.56 | 70.79 | 70.18 | 70.69 | 45,850 | +0.32(+0.46%) |
Sep 17, 2019 | 69.81 | 70.47 | 69.81 | 70.37 | 47,274 | +0.62(+0.90%) |
Sep 16, 2019 | 69.82 | 69.90 | 69.54 | 69.75 | 40,522 | +0.00(+0.01%) |
Sep 13, 2019 | 69.83 | 70.19 | 69.48 | 69.74 | 76,410 | -0.36(-0.51%) |
Sep 12, 2019 | 70.40 | 70.56 | 69.86 | 70.10 | 96,476 | +0.17(+0.25%) |
Sep 11, 2019 | 69.13 | 69.98 | 69.09 | 69.93 | 197,743 | +0.72(+1.04%) |
Sep 10, 2019 | 69.12 | 69.26 | 68.71 | 69.21 | 87,435 | +0.01(+0.02%) |
Sep 09, 2019 | 69.41 | 69.49 | 69.05 | 69.20 | 102,607 | -0.34(-0.49%) |
Sep 06, 2019 | 70.04 | 70.04 | 69.37 | 69.54 | 96,877 | -0.28(-0.40%) |
Sep 05, 2019 | 70.06 | 70.15 | 69.67 | 69.82 | 41,288 | -0.71(-1.00%) |
Sep 04, 2019 | 70.67 | 70.84 | 70.15 | 70.52 | 105,807 | +0.04(+0.06%) |
Sep 03, 2019 | 69.22 | 70.48 | 69.22 | 70.48 | 231,425 | +1.17(+1.69%) |
Aug 30, 2019 | 69.45 | 69.50 | 69.19 | 69.31 | 63,220 | +0.05(+0.08%) |
Aug 29, 2019 | 69.12 | 69.28 | 68.64 | 69.26 | 75,978 | +0.49(+0.71%) |
Aug 28, 2019 | 69.03 | 69.17 | 68.52 | 68.77 | 60,548 | -0.07(-0.10%) |
Aug 27, 2019 | 69.15 | 69.28 | 68.84 | 68.84 | 88,301 | -0.01(-0.02%) |
Aug 26, 2019 | 68.22 | 68.85 | 68.14 | 68.85 | 126,743 | +0.86(+1.27%) |
Aug 23, 2019 | 68.92 | 68.97 | 67.72 | 67.99 | 101,425 | -0.82(-1.19%) |
Aug 22, 2019 | 68.66 | 68.85 | 68.29 | 68.80 | 61,328 | +0.10(+0.15%) |
Aug 21, 2019 | 68.33 | 68.74 | 68.22 | 68.70 | 57,741 | +0.41(+0.61%) |
Aug 20, 2019 | 68.57 | 68.57 | 68.11 | 68.29 | 212,008 | -0.10(-0.15%) |
Aug 19, 2019 | 67.93 | 68.66 | 67.83 | 68.39 | 83,744 | +0.38(+0.56%) |
Aug 16, 2019 | 67.65 | 68.11 | 67.65 | 68.01 | 82,322 | +0.44(+0.64%) |
Aug 15, 2019 | 66.82 | 67.76 | 66.82 | 67.58 | 79,214 | +0.82(+1.23%) |
Aug 14, 2019 | 67.45 | 67.72 | 66.68 | 66.76 | 66,961 | -0.55(-0.81%) |
Aug 13, 2019 | 67.29 | 67.52 | 66.92 | 67.30 | 69,437 | +0.05(+0.07%) |
Aug 12, 2019 | 67.40 | 67.40 | 66.96 | 67.25 | 53,305 | -0.15(-0.23%) |
Aug 09, 2019 | 67.47 | 67.75 | 67.31 | 67.41 | 66,176 | -0.02(-0.03%) |
Aug 08, 2019 | 66.70 | 67.51 | 66.54 | 67.42 | 105,139 | +0.77(+1.15%) |
Aug 07, 2019 | 66.51 | 67.04 | 65.65 | 66.65 | 119,463 | +0.18(+0.26%) |
Aug 06, 2019 | 65.79 | 66.65 | 65.11 | 66.48 | 104,099 | +0.75(+1.14%) |
Aug 05, 2019 | 66.82 | 66.82 | 65.38 | 65.73 | 161,038 | -1.01(-1.52%) |
Aug 02, 2019 | 66.88 | 67.25 | 66.69 | 66.74 | 82,550 | +0.02(+0.03%) |
Aug 01, 2019 | 66.01 | 67.02 | 65.90 | 66.72 | 449,369 | +0.57(+0.86%) |
Jul 31, 2019 | 66.43 | 66.78 | 65.96 | 66.15 | 82,277 | -0.27(-0.41%) |
Jul 30, 2019 | 66.74 | 67.04 | 66.13 | 66.43 | 65,971 | -0.43(-0.64%) |
Jul 29, 2019 | 66.79 | 66.95 | 66.39 | 66.86 | 112,525 | +0.26(+0.38%) |
Jul 26, 2019 | 66.46 | 66.74 | 66.25 | 66.60 | 109,839 | +0.33(+0.50%) |
Jul 25, 2019 | 66.17 | 66.64 | 66.01 | 66.27 | 89,124 | -0.19(-0.28%) |
Jul 24, 2019 | 66.59 | 66.59 | 66.03 | 66.46 | 65,414 | +0.00(+0.01%) |
Jul 23, 2019 | 66.93 | 66.93 | 66.29 | 66.46 | 159,549 | -0.37(-0.55%) |
Jul 22, 2019 | 67.12 | 67.12 | 66.44 | 66.82 | 71,791 | -0.13(-0.20%) |
Jul 19, 2019 | 67.80 | 67.90 | 66.95 | 66.95 | 147,817 | -0.98(-1.45%) |
Jul 18, 2019 | 67.38 | 67.94 | 67.09 | 67.94 | 28,012 | +0.50(+0.74%) |
Jul 17, 2019 | 67.37 | 67.72 | 67.37 | 67.44 | 50,435 | +0.31(+0.47%) |
Jul 16, 2019 | 67.38 | 67.38 | 66.85 | 67.13 | 233,323 | -0.38(-0.56%) |
Jul 15, 2019 | 67.28 | 67.60 | 67.23 | 67.51 | 51,322 | +0.18(+0.26%) |
Jul 12, 2019 | 67.79 | 67.79 | 67.06 | 67.33 | 73,453 | -0.37(-0.55%) |
Jul 11, 2019 | 67.64 | 67.94 | 67.16 | 67.71 | 77,108 | -0.02(-0.03%) |
Jul 10, 2019 | 67.67 | 68.02 | 67.53 | 67.73 | 63,329 | +0.19(+0.29%) |
Jul 09, 2019 | 67.42 | 67.58 | 67.06 | 67.53 | 53,671 | +0.04(+0.06%) |
Jul 08, 2019 | 67.46 | 67.61 | 67.08 | 67.49 | 130,977 | +0.08(+0.12%) |
Jul 05, 2019 | 66.98 | 67.49 | 66.42 | 67.42 | 148,044 | -0.04(-0.07%) |
Jul 03, 2019 | 67.09 | 67.78 | 67.09 | 67.46 | 80,276 | +0.49(+0.73%) |
Jul 02, 2019 | 66.39 | 67.08 | 66.35 | 66.97 | 125,114 | +0.79(+1.19%) |
Jul 01, 2019 | 66.45 | 66.45 | 65.57 | 66.18 | 190,929 | -0.12(-0.19%) |
Jun 28, 2019 | 66.02 | 66.56 | 65.96 | 66.31 | 191,935 | +0.31(+0.47%) |
Jun 27, 2019 | 66.18 | 66.18 | 65.78 | 66.00 | 221,637 | +0.07(+0.10%) |
Jun 26, 2019 | 67.21 | 67.21 | 65.91 | 65.93 | 108,211 | -1.46(-2.17%) |
Jun 25, 2019 | 67.83 | 67.83 | 67.33 | 67.40 | 71,564 | -0.40(-0.58%) |
Jun 24, 2019 | 67.92 | 67.92 | 67.59 | 67.79 | 104,702 | +0.00(+0.00%) |
Jun 21, 2019 | 67.40 | 67.89 | 67.04 | 67.79 | 113,705 | +0.30(+0.45%) |
Jun 20, 2019 | 67.46 | 67.60 | 66.78 | 67.49 | 99,308 | +0.33(+0.48%) |
Jun 19, 2019 | 66.43 | 67.38 | 66.32 | 67.16 | 233,319 | +0.55(+0.83%) |
Jun 18, 2019 | 67.08 | 67.08 | 66.17 | 66.61 | 686,354 | -0.18(-0.26%) |
Jun 17, 2019 | 67.11 | 67.19 | 66.46 | 66.79 | 133,467 | -0.21(-0.31%) |
Jun 14, 2019 | 66.42 | 67.16 | 66.42 | 67.00 | 145,257 | +0.62(+0.93%) |
Jun 13, 2019 | 66.36 | 66.43 | 65.99 | 66.38 | 121,283 | +0.13(+0.20%) |
Jun 12, 2019 | 65.64 | 66.32 | 65.64 | 66.25 | 90,758 | +0.84(+1.29%) |
Jun 11, 2019 | 65.76 | 65.88 | 65.07 | 65.40 | 53,250 | -0.40(-0.61%) |
Jun 10, 2019 | 66.09 | 66.10 | 65.50 | 65.81 | 58,238 | -0.43(-0.65%) |
Jun 07, 2019 | 67.08 | 67.42 | 66.24 | 66.24 | 1,802,204 | -0.50(-0.75%) |
Jun 06, 2019 | 66.44 | 66.83 | 66.32 | 66.74 | 124,216 | +0.37(+0.55%) |
Jun 05, 2019 | 65.26 | 66.54 | 65.09 | 66.37 | 360,970 | +1.40(+2.15%) |
Jun 04, 2019 | 65.02 | 65.07 | 63.88 | 64.97 | 69,858 | +0.02(+0.03%) |
Jun 03, 2019 | 64.47 | 64.99 | 64.22 | 64.95 | 512,333 | +0.72(+1.12%) |
May 31, 2019 | 63.85 | 64.39 | 63.71 | 64.23 | 106,995 | +0.34(+0.53%) |
May 30, 2019 | 64.09 | 64.39 | 63.71 | 63.90 | 97,544 | -0.10(-0.15%) |
May 29, 2019 | 65.00 | 65.00 | 63.93 | 63.99 | 117,257 | -1.01(-1.56%) |
May 28, 2019 | 66.09 | 66.09 | 64.85 | 65.01 | 64,417 | -0.96(-1.45%) |
May 24, 2019 | 66.08 | 66.33 | 65.96 | 65.96 | 460,288 | -0.09(-0.14%) |
May 23, 2019 | 65.74 | 66.05 | 65.59 | 66.05 | 1,082,807 | +0.49(+0.75%) |
May 22, 2019 | 65.18 | 65.63 | 65.18 | 65.56 | 41,785 | +0.45(+0.70%) |
May 21, 2019 | 65.14 | 65.53 | 65.03 | 65.11 | 36,348 | +0.07(+0.11%) |
May 20, 2019 | 65.10 | 65.37 | 64.76 | 65.04 | 71,233 | +0.09(+0.13%) |
May 17, 2019 | 64.31 | 65.16 | 64.31 | 64.95 | 39,178 | +0.34(+0.52%) |
May 16, 2019 | 64.17 | 64.82 | 64.17 | 64.61 | 86,765 | +0.39(+0.60%) |
May 15, 2019 | 64.36 | 64.53 | 64.16 | 64.23 | 45,673 | -0.08(-0.12%) |
May 14, 2019 | 64.77 | 64.77 | 64.24 | 64.30 | 75,256 | -0.47(-0.72%) |
May 13, 2019 | 63.87 | 64.86 | 63.87 | 64.77 | 82,471 | +0.69(+1.08%) |
May 10, 2019 | 62.89 | 64.09 | 62.89 | 64.08 | 93,019 | +1.09(+1.73%) |
May 09, 2019 | 63.02 | 63.22 | 62.69 | 62.99 | 46,175 | -0.02(-0.03%) |
May 08, 2019 | 63.84 | 63.84 | 62.98 | 63.01 | 69,240 | -0.93(-1.45%) |
May 07, 2019 | 64.04 | 64.19 | 63.65 | 63.94 | 73,655 | -0.19(-0.29%) |
May 06, 2019 | 64.46 | 64.65 | 64.04 | 64.13 | 92,875 | -0.38(-0.58%) |
May 03, 2019 | 64.10 | 64.59 | 64.10 | 64.50 | 40,553 | +0.40(+0.62%) |
May 02, 2019 | 64.07 | 64.36 | 63.70 | 64.10 | 54,013 | -0.11(-0.17%) |
May 01, 2019 | 64.73 | 64.84 | 64.21 | 64.21 | 120,609 | -0.66(-1.02%) |
Apr 30, 2019 | 63.83 | 64.92 | 63.83 | 64.87 | 53,181 | +1.00(+1.57%) |
Apr 29, 2019 | 64.26 | 64.26 | 63.62 | 63.87 | 88,650 | -0.34(-0.54%) |
Apr 26, 2019 | 64.43 | 64.69 | 64.16 | 64.21 | 78,356 | +0.14(+0.21%) |
Apr 25, 2019 | 63.58 | 64.32 | 63.58 | 64.08 | 49,344 | +0.19(+0.30%) |
Apr 24, 2019 | 63.58 | 64.06 | 63.53 | 63.89 | 67,203 | +0.41(+0.65%) |
Apr 23, 2019 | 63.31 | 63.57 | 63.06 | 63.47 | 318,707 | +0.25(+0.40%) |
Apr 22, 2019 | 63.21 | 63.39 | 63.12 | 63.22 | 35,787 | -0.08(-0.13%) |
Apr 18, 2019 | 63.45 | 63.70 | 63.30 | 63.30 | 81,564 | +0.07(+0.10%) |
Apr 17, 2019 | 63.45 | 63.55 | 63.22 | 63.24 | 37,569 | -0.21(-0.33%) |
Apr 16, 2019 | 64.27 | 64.40 | 63.38 | 63.44 | 72,120 | -0.84(-1.31%) |
Apr 15, 2019 | 64.37 | 64.52 | 64.18 | 64.29 | 82,675 | -0.03(-0.05%) |
Apr 12, 2019 | 63.85 | 64.35 | 63.62 | 64.32 | 54,987 | +0.30(+0.47%) |
Apr 11, 2019 | 63.70 | 64.02 | 63.70 | 64.02 | 45,478 | +0.36(+0.57%) |
Apr 10, 2019 | 63.94 | 64.42 | 63.58 | 63.65 | 70,660 | -0.21(-0.33%) |
Apr 09, 2019 | 63.75 | 63.92 | 63.60 | 63.87 | 87,150 | +0.15(+0.23%) |
Apr 08, 2019 | 64.10 | 64.10 | 63.65 | 63.72 | 83,065 | -0.46(-0.71%) |
Apr 05, 2019 | 63.62 | 64.22 | 63.56 | 64.18 | 90,041 | +0.58(+0.92%) |
Apr 04, 2019 | 63.97 | 63.97 | 63.27 | 63.59 | 169,509 | -0.21(-0.34%) |
Apr 03, 2019 | 63.80 | 64.04 | 63.43 | 63.81 | 241,265 | -0.05(-0.08%) |
Apr 02, 2019 | 64.02 | 64.02 | 63.56 | 63.86 | 228,439 | -0.05(-0.08%) |
Apr 01, 2019 | 64.33 | 64.33 | 63.52 | 63.91 | 500,085 | -0.39(-0.60%) |
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%) |