Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 63.06 | 63.93 | 62.88 | 63.81 | 1,349,095 | +0.63(+1.00%) |
Jan 30, 2019 | 63.00 | 63.38 | 62.52 | 63.18 | 684,181 | +0.39(+0.62%) |
Jan 29, 2019 | 62.54 | 62.90 | 62.50 | 62.79 | 864,267 | +0.39(+0.63%) |
Jan 28, 2019 | 62.23 | 62.42 | 61.95 | 62.40 | 1,065,852 | -0.18(-0.29%) |
Jan 25, 2019 | 62.73 | 62.98 | 62.50 | 62.58 | 991,700 | +0.26(+0.42%) |
Jan 24, 2019 | 62.49 | 62.49 | 61.98 | 62.32 | 1,160,272 | -0.28(-0.45%) |
Jan 23, 2019 | 62.73 | 62.97 | 62.05 | 62.60 | 1,044,375 | -0.03(-0.05%) |
Jan 22, 2019 | 63.19 | 63.19 | 62.23 | 62.63 | 1,016,472 | -0.84(-1.32%) |
Jan 18, 2019 | 62.95 | 63.57 | 62.88 | 63.47 | 1,030,000 | +1.09(+1.75%) |
Jan 17, 2019 | 61.75 | 62.58 | 61.75 | 62.38 | 1,135,509 | +0.54(+0.87%) |
Jan 16, 2019 | 61.96 | 62.06 | 61.82 | 61.84 | 558,621 | +0.00(+0.00%) |
Jan 15, 2019 | 61.59 | 61.91 | 61.46 | 61.84 | 586,511 | +0.35(+0.57%) |
Jan 14, 2019 | 61.55 | 61.74 | 61.42 | 61.49 | 621,431 | -0.42(-0.68%) |
Jan 11, 2019 | 61.95 | 61.95 | 61.56 | 61.91 | 509,800 | -0.12(-0.19%) |
Jan 10, 2019 | 61.44 | 62.05 | 61.17 | 62.03 | 497,111 | +0.45(+0.73%) |
Jan 09, 2019 | 61.75 | 61.88 | 61.33 | 61.58 | 835,386 | +0.09(+0.15%) |
Jan 08, 2019 | 61.62 | 61.62 | 60.90 | 61.49 | 802,775 | +0.57(+0.94%) |
Jan 07, 2019 | 60.81 | 61.45 | 60.46 | 60.92 | 1,016,103 | +0.35(+0.58%) |
Jan 04, 2019 | 59.78 | 60.71 | 59.56 | 60.57 | 1,108,600 | +1.51(+2.56%) |
Jan 03, 2019 | 60.00 | 60.06 | 58.96 | 59.06 | 1,041,079 | -1.10(-1.83%) |
Jan 02, 2019 | 59.90 | 60.34 | 59.60 | 60.16 | 1,357,456 | -0.38(-0.63%) |
Dec 31, 2018 | 60.45 | 60.55 | 59.99 | 60.54 | 2,331,500 | +0.46(+0.77%) |
Dec 28, 2018 | 60.52 | 60.85 | 59.81 | 60.08 | 2,992,300 | -0.09(-0.15%) |
Dec 27, 2018 | 58.73 | 60.17 | 58.13 | 60.17 | 2,256,842 | +0.78(+1.31%) |
Dec 26, 2018 | 57.50 | 59.39 | 56.79 | 59.39 | 3,333,559 | +1.77(+3.07%) |
Dec 24, 2018 | 58.99 | 59.16 | 57.55 | 57.62 | 1,558,900 | -1.65(-2.78%) |
Dec 21, 2018 | 60.01 | 61.06 | 59.16 | 59.27 | 2,654,000 | -0.55(-0.92%) |
Dec 20, 2018 | 60.34 | 60.73 | 59.22 | 59.82 | 3,126,450 | -0.85(-1.40%) |
Dec 19, 2018 | 61.54 | 62.40 | 60.32 | 60.67 | 1,347,539 | -0.76(-1.24%) |
Dec 18, 2018 | 62.01 | 62.15 | 61.04 | 61.43 | 1,202,946 | -0.13(-0.21%) |
Dec 17, 2018 | 62.72 | 62.82 | 61.20 | 61.56 | 832,694 | -1.30(-2.07%) |
Dec 14, 2018 | 63.41 | 63.58 | 62.72 | 62.86 | 545,100 | -0.98(-1.54%) |
Dec 13, 2018 | 63.97 | 64.15 | 63.54 | 63.84 | 478,364 | +0.09(+0.14%) |
Dec 12, 2018 | 64.26 | 64.36 | 63.70 | 63.75 | 638,974 | +0.24(+0.38%) |
Dec 11, 2018 | 64.19 | 64.43 | 63.20 | 63.51 | 611,857 | +0.03(+0.05%) |
Dec 10, 2018 | 63.41 | 63.67 | 62.24 | 63.48 | 839,088 | +0.02(+0.03%) |
Dec 07, 2018 | 64.45 | 64.94 | 63.25 | 63.46 | 829,500 | -1.12(-1.73%) |
Dec 06, 2018 | 64.26 | 64.58 | 62.88 | 64.58 | 1,234,655 | -0.30(-0.46%) |
Dec 04, 2018 | 66.75 | 66.76 | 64.79 | 64.88 | 1,167,400 | -1.86(-2.79%) |
Dec 03, 2018 | 66.94 | 66.98 | 66.16 | 66.74 | 742,942 | +0.52(+0.79%) |
Nov 30, 2018 | 65.65 | 66.29 | 65.63 | 66.22 | 575,800 | +0.58(+0.88%) |
Nov 29, 2018 | 65.42 | 65.96 | 65.34 | 65.64 | 506,263 | -0.01(-0.02%) |
Nov 28, 2018 | 64.83 | 65.65 | 64.41 | 65.65 | 800,326 | +1.10(+1.70%) |
Nov 27, 2018 | 64.24 | 64.55 | 63.99 | 64.55 | 375,403 | +0.15(+0.23%) |
Nov 26, 2018 | 64.15 | 64.48 | 64.00 | 64.40 | 667,847 | +0.57(+0.89%) |
Nov 23, 2018 | 63.79 | 64.15 | 63.61 | 63.84 | 178,300 | -0.21(-0.32%) |
Nov 21, 2018 | 64.04 | 64.04 | 64.04 | 0 | +0.16(+0.25%) | |
Nov 20, 2018 | 64.41 | 64.65 | 63.72 | 63.88 | 767,414 | -1.17(-1.80%) |
Nov 19, 2018 | 65.50 | 65.78 | 64.83 | 65.05 | 1,146,258 | -0.59(-0.90%) |
Nov 16, 2018 | 65.12 | 65.86 | 64.96 | 65.64 | 374,700 | +0.43(+0.66%) |
Nov 15, 2018 | 64.37 | 65.31 | 63.92 | 65.21 | 680,772 | +0.54(+0.84%) |
Nov 14, 2018 | 65.30 | 65.36 | 64.27 | 64.67 | 395,864 | -0.19(-0.29%) |
Nov 13, 2018 | 65.09 | 65.48 | 64.70 | 64.86 | 324,866 | -0.02(-0.03%) |
Nov 12, 2018 | 65.65 | 65.66 | 64.78 | 64.88 | 206,357 | -0.73(-1.11%) |
Nov 09, 2018 | 65.60 | 65.82 | 65.21 | 65.61 | 313,000 | -0.29(-0.44%) |
Nov 08, 2018 | 65.61 | 66.02 | 65.54 | 65.90 | 255,016 | +0.19(+0.29%) |
Nov 07, 2018 | 65.08 | 65.77 | 64.73 | 65.71 | 545,016 | +0.94(+1.45%) |
Nov 06, 2018 | 64.25 | 64.79 | 64.01 | 64.77 | 361,584 | +0.44(+0.68%) |
Nov 05, 2018 | 64.04 | 64.47 | 63.83 | 64.33 | 242,377 | +0.46(+0.72%) |
Nov 02, 2018 | 64.59 | 64.59 | 63.32 | 63.87 | 549,300 | -0.01(-0.02%) |
Nov 01, 2018 | 63.32 | 63.94 | 63.16 | 63.88 | 1,211,475 | +0.72(+1.14%) |
Oct 31, 2018 | 63.70 | 63.75 | 63.13 | 63.16 | 534,067 | -0.07(-0.11%) |
Oct 30, 2018 | 61.95 | 63.30 | 61.95 | 63.23 | 791,587 | +1.35(+2.18%) |
Oct 29, 2018 | 62.31 | 62.86 | 61.16 | 61.88 | 752,117 | +0.25(+0.41%) |
Oct 26, 2018 | 61.89 | 62.22 | 61.03 | 61.63 | 889,400 | -0.76(-1.22%) |
Oct 25, 2018 | 62.18 | 62.79 | 61.71 | 62.39 | 331,872 | +0.52(+0.84%) |
Oct 24, 2018 | 63.09 | 63.20 | 61.78 | 61.87 | 415,750 | -1.21(-1.92%) |
Oct 23, 2018 | 62.65 | 63.37 | 62.10 | 63.08 | 515,246 | -0.30(-0.47%) |
Oct 22, 2018 | 63.94 | 63.95 | 63.25 | 63.38 | 256,600 | -0.31(-0.49%) |
Oct 19, 2018 | 63.77 | 64.16 | 63.50 | 63.69 | 319,500 | +0.13(+0.20%) |
Oct 18, 2018 | 64.01 | 64.26 | 63.25 | 63.56 | 468,159 | -0.51(-0.80%) |
Oct 17, 2018 | 64.06 | 64.19 | 63.49 | 64.07 | 417,119 | -0.02(-0.03%) |
Oct 16, 2018 | 63.45 | 64.15 | 63.20 | 64.09 | 451,508 | +0.89(+1.41%) |
Oct 15, 2018 | 63.21 | 63.69 | 63.12 | 63.20 | 326,188 | +0.06(+0.10%) |
Oct 12, 2018 | 63.37 | 63.55 | 62.60 | 63.14 | 1,631,600 | +0.39(+0.62%) |
Oct 11, 2018 | 64.29 | 64.36 | 62.64 | 62.75 | 2,986,449 | -1.66(-2.58%) |
Oct 10, 2018 | 65.97 | 65.98 | 64.32 | 64.41 | 1,439,949 | -1.57(-2.38%) |
Oct 09, 2018 | 66.49 | 66.49 | 65.96 | 65.98 | 360,602 | -0.65(-0.98%) |
Oct 08, 2018 | 66.34 | 66.70 | 66.23 | 66.63 | 373,423 | +0.25(+0.38%) |
Oct 05, 2018 | 66.54 | 66.67 | 66.09 | 66.38 | 330,500 | -0.05(-0.08%) |
Oct 04, 2018 | 66.70 | 66.71 | 66.11 | 66.43 | 394,773 | -0.36(-0.54%) |
Oct 03, 2018 | 67.41 | 67.41 | 66.73 | 66.79 | 277,246 | -0.37(-0.55%) |
Oct 02, 2018 | 67.10 | 67.31 | 66.98 | 67.16 | 286,219 | +0.11(+0.16%) |
Oct 01, 2018 | 67.15 | 67.23 | 66.92 | 67.05 | 356,290 | +0.24(+0.36%) |
Sep 28, 2018 | 66.70 | 66.93 | 66.66 | 66.81 | 197,100 | +0.08(+0.12%) |
Sep 27, 2018 | 66.89 | 67.12 | 66.67 | 66.73 | 184,797 | -0.13(-0.19%) |
Sep 26, 2018 | 67.16 | 67.37 | 66.78 | 66.86 | 452,491 | -0.56(-0.83%) |
Sep 25, 2018 | 67.83 | 67.94 | 67.39 | 67.42 | 210,242 | -0.27(-0.40%) |
Sep 24, 2018 | 68.31 | 68.36 | 67.67 | 67.69 | 333,872 | -0.67(-0.98%) |
Sep 21, 2018 | 68.48 | 68.51 | 68.30 | 68.36 | 459,500 | +0.06(+0.09%) |
Sep 20, 2018 | 68.06 | 68.31 | 67.93 | 68.30 | 433,756 | +0.49(+0.72%) |
Sep 19, 2018 | 67.95 | 68.07 | 67.72 | 67.81 | 274,710 | +0.01(+0.01%) |
Sep 18, 2018 | 67.60 | 67.86 | 67.41 | 67.80 | 524,420 | +0.19(+0.28%) |
Sep 17, 2018 | 67.55 | 67.69 | 67.50 | 67.61 | 248,498 | -0.02(-0.03%) |
Sep 14, 2018 | 67.68 | 67.68 | 67.47 | 67.63 | 327,800 | +0.06(+0.09%) |
Sep 13, 2018 | 67.52 | 67.58 | 67.28 | 67.57 | 263,126 | +0.26(+0.39%) |
Sep 12, 2018 | 67.03 | 67.41 | 67.01 | 67.31 | 283,690 | +0.20(+0.30%) |
Sep 11, 2018 | 67.04 | 67.26 | 66.82 | 67.11 | 192,458 | +0.05(+0.07%) |
Sep 10, 2018 | 67.05 | 67.32 | 67.04 | 67.06 | 311,306 | +0.31(+0.46%) |
Sep 07, 2018 | 66.82 | 66.94 | 66.58 | 66.75 | 363,100 | -0.22(-0.33%) |
Sep 06, 2018 | 66.87 | 67.05 | 66.72 | 66.97 | 449,957 | +0.06(+0.09%) |
Sep 05, 2018 | 66.32 | 66.92 | 66.29 | 66.91 | 146,226 | +0.47(+0.71%) |
Sep 04, 2018 | 66.43 | 66.54 | 66.17 | 66.44 | 160,552 | -0.12(-0.18%) |
Aug 31, 2018 | 66.56 | 66.56 | 66.56 | 0 | +0.09(+0.14%) | |
Aug 30, 2018 | 66.78 | 66.91 | 66.34 | 66.47 | 258,086 | -0.45(-0.67%) |
Aug 29, 2018 | 66.64 | 66.97 | 66.59 | 66.92 | 445,896 | +0.29(+0.44%) |
Aug 28, 2018 | 66.82 | 66.89 | 66.60 | 66.63 | 168,867 | -0.06(-0.09%) |
Aug 27, 2018 | 66.64 | 66.80 | 66.52 | 66.69 | 260,626 | +0.32(+0.48%) |
Aug 24, 2018 | 66.26 | 66.43 | 66.09 | 66.37 | 159,700 | +0.26(+0.39%) |
Aug 23, 2018 | 66.26 | 66.35 | 66.03 | 66.11 | 187,968 | -0.18(-0.27%) |
Aug 22, 2018 | 66.54 | 66.66 | 66.27 | 66.29 | 191,378 | -0.22(-0.33%) |
Aug 21, 2018 | 66.51 | 66.69 | 66.41 | 66.51 | 141,939 | +0.08(+0.12%) |
Aug 20, 2018 | 66.41 | 66.55 | 66.26 | 66.43 | 250,153 | +0.20(+0.30%) |
Aug 17, 2018 | 65.82 | 66.29 | 65.76 | 66.23 | 354,100 | +0.46(+0.70%) |
Aug 16, 2018 | 65.61 | 65.95 | 65.56 | 65.77 | 263,348 | +0.56(+0.86%) |
Aug 15, 2018 | 64.89 | 65.28 | 64.65 | 65.21 | 244,439 | -0.03(-0.05%) |
Aug 14, 2018 | 64.90 | 65.33 | 64.88 | 65.24 | 356,906 | +0.51(+0.79%) |
Aug 13, 2018 | 64.97 | 65.12 | 64.54 | 64.73 | 304,031 | -0.17(-0.26%) |
Aug 10, 2018 | 65.10 | 65.11 | 64.79 | 64.90 | 194,500 | -0.41(-0.63%) |
Aug 09, 2018 | 65.55 | 65.55 | 65.27 | 65.31 | 162,744 | -0.07(-0.11%) |
Aug 08, 2018 | 65.65 | 65.65 | 65.32 | 65.38 | 1,249,761 | -0.23(-0.35%) |
Aug 07, 2018 | 65.58 | 65.71 | 65.46 | 65.61 | 220,048 | +0.16(+0.24%) |
Aug 06, 2018 | 65.19 | 65.57 | 65.19 | 65.45 | 146,015 | +0.10(+0.15%) |
Aug 03, 2018 | 64.88 | 65.40 | 64.88 | 65.35 | 148,400 | +0.45(+0.69%) |
Aug 02, 2018 | 64.61 | 64.98 | 64.46 | 64.90 | 147,232 | +0.20(+0.31%) |
Aug 01, 2018 | 65.45 | 65.45 | 64.61 | 64.70 | 734,903 | -0.68(-1.04%) |
Jul 31, 2018 | 65.07 | 65.45 | 64.93 | 65.38 | 417,459 | +0.64(+0.99%) |
Jul 30, 2018 | 64.93 | 65.09 | 64.69 | 64.74 | 195,168 | -0.16(-0.25%) |
Jul 27, 2018 | 65.18 | 65.26 | 64.76 | 64.90 | 277,200 | -0.24(-0.37%) |
Jul 26, 2018 | 64.80 | 65.31 | 64.80 | 65.14 | 354,552 | +0.36(+0.56%) |
Jul 25, 2018 | 64.35 | 64.82 | 64.19 | 64.78 | 344,220 | +0.43(+0.67%) |
Jul 24, 2018 | 64.06 | 64.50 | 64.05 | 64.35 | 217,608 | +0.31(+0.48%) |
Jul 23, 2018 | 64.08 | 64.26 | 63.94 | 64.04 | 202,181 | -0.25(-0.39%) |
Jul 20, 2018 | 64.06 | 64.36 | 64.06 | 64.29 | 182,506 | +0.20(+0.31%) |
Jul 19, 2018 | 63.88 | 64.26 | 63.78 | 64.09 | 136,716 | +0.04(+0.06%) |
Jul 18, 2018 | 64.09 | 64.15 | 63.88 | 64.05 | 323,178 | +0.06(+0.10%) |
Jul 17, 2018 | 63.49 | 64.06 | 63.49 | 63.98 | 234,143 | +0.41(+0.64%) |
Jul 16, 2018 | 63.75 | 63.87 | 63.53 | 63.58 | 117,229 | -0.27(-0.42%) |
Jul 13, 2018 | 63.59 | 63.92 | 63.35 | 63.85 | 145,172 | +0.33(+0.52%) |
Jul 12, 2018 | 63.46 | 63.62 | 63.36 | 63.52 | 207,389 | +0.25(+0.40%) |
Jul 11, 2018 | 63.38 | 63.62 | 63.18 | 63.27 | 349,244 | -0.54(-0.85%) |
Jul 10, 2018 | 63.59 | 63.85 | 63.40 | 63.81 | 378,446 | +0.43(+0.68%) |
Jul 09, 2018 | 63.17 | 63.58 | 62.98 | 63.38 | 313,619 | +0.41(+0.65%) |
Jul 06, 2018 | 62.78 | 63.15 | 62.57 | 62.97 | 264,912 | +0.23(+0.37%) |
Jul 05, 2018 | 62.36 | 62.74 | 62.20 | 62.74 | 339,343 | +0.59(+0.95%) |
Jul 03, 2018 | 62.15 | 62.15 | 62.15 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 61.86 | 62.17 | 61.74 | 62.16 | 347,392 | -0.18(-0.29%) |
Jun 29, 2018 | 62.79 | 62.32 | 62.34 | 254,435 | +0.10(+0.16%) | |
Jun 28, 2018 | 61.92 | 62.37 | 61.84 | 62.24 | 427,236 | +0.19(+0.31%) |
Jun 27, 2018 | 62.55 | 62.90 | 62.03 | 62.05 | 282,187 | -0.30(-0.48%) |
Jun 26, 2018 | 62.34 | 62.55 | 62.31 | 62.35 | 221,082 | -0.01(-0.02%) |
Jun 25, 2018 | 62.60 | 62.60 | 62.00 | 62.36 | 371,064 | -0.33(-0.53%) |
Jun 22, 2018 | 62.63 | 62.88 | 62.62 | 62.69 | 185,414 | +0.34(+0.55%) |
Jun 21, 2018 | 62.61 | 62.74 | 62.26 | 62.35 | 220,691 | -0.39(-0.62%) |
Jun 20, 2018 | 62.95 | 62.95 | 62.60 | 62.74 | 188,454 | -0.45(-0.71%) |
Jun 19, 2018 | 62.95 | 63.30 | 62.88 | 63.19 | 338,908 | -0.33(-0.52%) |
Jun 18, 2018 | 63.73 | 63.73 | 63.33 | 63.52 | 173,556 | -0.50(-0.78%) |
Jun 15, 2018 | 64.03 | 63.42 | 64.02 | 196,216 | +0.20(+0.31%) | |
Jun 14, 2018 | 63.88 | 63.98 | 63.66 | 63.82 | 161,543 | +0.11(+0.17%) |
Jun 13, 2018 | 64.12 | 64.20 | 63.70 | 63.71 | 214,495 | -0.47(-0.73%) |
Jun 12, 2018 | 64.13 | 64.30 | 63.99 | 64.18 | 147,603 | +0.09(+0.14%) |
Jun 11, 2018 | 64.15 | 64.26 | 64.01 | 64.09 | 194,722 | +0.05(+0.07%) |
Jun 08, 2018 | 63.58 | 64.07 | 63.58 | 64.05 | 191,912 | +0.39(+0.60%) |
Jun 07, 2018 | 63.49 | 63.81 | 63.49 | 63.66 | 183,711 | +0.18(+0.28%) |
Jun 06, 2018 | 63.49 | 62.95 | 63.48 | 216,950 | +0.42(+0.67%) | |
Jun 05, 2018 | 62.88 | 63.10 | 62.82 | 63.06 | 336,239 | +0.12(+0.19%) |
Jun 04, 2018 | 62.78 | 63.05 | 62.78 | 62.94 | 190,195 | +0.35(+0.56%) |
Jun 01, 2018 | 62.66 | 62.80 | 62.40 | 62.59 | 485,142 | +0.37(+0.59%) |
May 31, 2018 | 63.06 | 63.06 | 62.10 | 62.22 | 293,724 | -0.84(-1.33%) |
May 30, 2018 | 62.37 | 63.19 | 62.37 | 63.06 | 268,582 | +0.94(+1.51%) |
May 29, 2018 | 62.40 | 62.57 | 61.88 | 62.12 | 210,070 | -0.73(-1.16%) |
May 25, 2018 | 62.85 | 62.85 | 62.85 | 0 | -0.10(-0.16%) | |
May 24, 2018 | 62.88 | 62.97 | 62.48 | 62.95 | 188,328 | +0.05(+0.08%) |
May 23, 2018 | 62.63 | 62.91 | 62.50 | 62.90 | 149,261 | +0.07(+0.11%) |
May 22, 2018 | 63.50 | 63.50 | 62.76 | 62.83 | 198,943 | -0.48(-0.76%) |
May 21, 2018 | 63.02 | 63.40 | 63.02 | 63.31 | 260,491 | +0.53(+0.84%) |
May 18, 2018 | 62.83 | 62.83 | 62.58 | 62.78 | 191,516 | +0.02(+0.03%) |
May 17, 2018 | 62.70 | 62.86 | 62.49 | 62.76 | 144,848 | +0.11(+0.18%) |
May 16, 2018 | 62.47 | 62.80 | 62.40 | 62.65 | 235,381 | +0.35(+0.56%) |
May 15, 2018 | 62.39 | 62.39 | 62.07 | 62.30 | 359,242 | -0.29(-0.46%) |
May 14, 2018 | 62.70 | 62.75 | 62.43 | 62.59 | 192,726 | +0.08(+0.13%) |
May 11, 2018 | 62.53 | 62.66 | 62.35 | 62.51 | 217,183 | +0.12(+0.19%) |
May 10, 2018 | 62.16 | 62.52 | 62.06 | 62.39 | 314,529 | +0.50(+0.81%) |
May 09, 2018 | 61.63 | 62.00 | 61.31 | 61.89 | 348,132 | +0.51(+0.83%) |
May 08, 2018 | 61.34 | 61.48 | 61.05 | 61.38 | 205,521 | -0.10(-0.16%) |
May 07, 2018 | 61.66 | 61.71 | 61.32 | 61.48 | 301,632 | +0.05(+0.08%) |
May 04, 2018 | 60.40 | 61.65 | 60.38 | 61.43 | 197,544 | +0.78(+1.29%) |
May 03, 2018 | 60.64 | 60.87 | 60.06 | 60.65 | 331,931 | -0.35(-0.57%) |
May 02, 2018 | 61.59 | 61.61 | 60.92 | 61.00 | 222,405 | -0.62(-1.01%) |
May 01, 2018 | 61.71 | 61.76 | 60.93 | 61.62 | 462,588 | -0.01(-0.02%) |
Apr 30, 2018 | 62.40 | 62.56 | 61.63 | 61.63 | 873,329 | -0.62(-1.00%) |
Apr 27, 2018 | 62.15 | 62.38 | 61.81 | 62.25 | 206,536 | +0.15(+0.24%) |
Apr 26, 2018 | 61.89 | 62.28 | 61.56 | 62.10 | 141,500 | +0.35(+0.57%) |
Apr 25, 2018 | 61.34 | 61.89 | 61.15 | 61.75 | 206,265 | +0.23(+0.37%) |
Apr 24, 2018 | 62.58 | 62.58 | 61.04 | 61.52 | 289,360 | -0.75(-1.20%) |
Apr 23, 2018 | 62.49 | 62.50 | 62.01 | 62.27 | 197,004 | -0.04(-0.06%) |
Apr 20, 2018 | 63.08 | 63.08 | 62.09 | 62.31 | 170,069 | -0.70(-1.11%) |
Apr 19, 2018 | 63.52 | 63.52 | 62.74 | 63.01 | 202,134 | -0.49(-0.77%) |
Apr 18, 2018 | 63.68 | 63.73 | 63.48 | 63.50 | 187,226 | +0.09(+0.14%) |
Apr 17, 2018 | 63.34 | 63.54 | 63.09 | 63.41 | 238,502 | +0.43(+0.68%) |
Apr 16, 2018 | 62.74 | 63.17 | 62.50 | 62.98 | 241,485 | +0.71(+1.14%) |
Apr 13, 2018 | 62.76 | 62.76 | 62.04 | 62.27 | 189,539 | -0.08(-0.13%) |
Apr 12, 2018 | 62.50 | 62.65 | 62.27 | 62.35 | 181,001 | +0.21(+0.34%) |
Apr 11, 2018 | 62.05 | 62.40 | 61.99 | 62.14 | 158,179 | -0.37(-0.59%) |
Apr 10, 2018 | 62.33 | 62.79 | 62.13 | 62.51 | 274,313 | +0.77(+1.25%) |
Apr 09, 2018 | 62.03 | 62.53 | 61.67 | 61.74 | 187,300 | +0.08(+0.13%) |
Apr 06, 2018 | 62.55 | 62.86 | 61.19 | 61.66 | 396,629 | -1.24(-1.97%) |
Apr 05, 2018 | 62.86 | 63.09 | 62.58 | 62.90 | 220,895 | +0.36(+0.58%) |
Apr 04, 2018 | 61.07 | 62.66 | 60.97 | 62.54 | 315,317 | +0.81(+1.31%) |
Apr 03, 2018 | 61.01 | 61.78 | 60.89 | 61.73 | 531,163 | +0.92(+1.51%) |
Apr 02, 2018 | 62.14 | 62.23 | 60.25 | 60.81 | 485,053 | -1.44(-2.31%) |
Mar 29, 2018 | 62.25 | 62.25 | 62.25 | 0 | +0.75(+1.22%) | |
Mar 28, 2018 | 61.65 | 62.06 | 61.40 | 61.50 | 377,030 | +0.07(+0.11%) |
Mar 27, 2018 | 62.22 | 62.40 | 61.10 | 61.43 | 403,102 | -0.49(-0.79%) |
Mar 26, 2018 | 61.50 | 62.00 | 61.01 | 61.92 | 277,415 | +1.18(+1.94%) |
Mar 23, 2018 | 61.83 | 62.11 | 60.65 | 60.74 | 379,584 | -0.97(-1.57%) |
Mar 22, 2018 | 62.91 | 62.95 | 61.68 | 61.71 | 326,145 | -1.58(-2.50%) |
Mar 21, 2018 | 63.45 | 63.82 | 63.26 | 63.29 | 155,311 | -0.34(-0.53%) |
Mar 20, 2018 | 63.65 | 63.90 | 63.53 | 63.63 | 220,280 | +0.06(+0.09%) |
Mar 19, 2018 | 64.17 | 64.21 | 63.16 | 63.57 | 250,472 | -0.72(-1.12%) |
Mar 16, 2018 | 64.06 | 64.42 | 64.06 | 64.29 | 393,305 | +0.30(+0.47%) |
Mar 15, 2018 | 64.26 | 64.33 | 63.87 | 63.99 | 186,277 | -0.08(-0.12%) |
Mar 14, 2018 | 64.84 | 64.84 | 63.97 | 64.07 | 160,478 | -0.48(-0.74%) |
Mar 13, 2018 | 65.01 | 65.10 | 64.45 | 64.55 | 299,264 | -0.11(-0.17%) |
Mar 12, 2018 | 64.98 | 65.05 | 64.52 | 64.66 | 203,569 | -0.17(-0.26%) |
Mar 09, 2018 | 64.05 | 64.85 | 64.05 | 64.83 | 480,828 | +0.98(+1.53%) |
Mar 08, 2018 | 63.70 | 63.86 | 63.42 | 63.85 | 2,095,415 | +0.41(+0.65%) |
Mar 07, 2018 | 63.52 | 63.44 | 189,359 | -0.02(-0.03%) | ||
Mar 06, 2018 | 63.49 | 63.49 | 62.99 | 63.46 | 246,986 | +0.20(+0.32%) |
Mar 05, 2018 | 62.30 | 63.37 | 62.27 | 63.26 | 191,912 | +0.71(+1.14%) |
Mar 02, 2018 | 62.08 | 62.65 | 61.89 | 62.55 | 229,789 | +0.15(+0.24%) |
Mar 01, 2018 | 63.11 | 63.38 | 61.95 | 62.40 | 559,454 | -0.68(-1.08%) |
Feb 28, 2018 | 64.01 | 64.13 | 63.07 | 63.08 | 269,636 | -0.79(-1.24%) |
Feb 27, 2018 | 64.80 | 64.95 | 63.87 | 63.87 | 267,046 | -0.82(-1.27%) |
Feb 26, 2018 | 64.36 | 64.72 | 64.06 | 64.69 | 388,063 | +0.64(+1.00%) |
Feb 23, 2018 | 63.74 | 64.05 | 63.43 | 64.05 | 254,589 | +0.67(+1.06%) |
Feb 22, 2018 | 63.38 | 261,084 | +0.25(+0.40%) | |||
Feb 21, 2018 | 63.64 | 64.16 | 63.12 | 63.13 | 362,500 | -0.35(-0.55%) |
Feb 20, 2018 | 63.96 | 63.99 | 63.32 | 63.48 | 266,794 | -0.89(-1.38%) |
Feb 16, 2018 | 64.37 | 64.37 | 64.37 | 0 | +0.17(+0.26%) | |
Feb 15, 2018 | 63.64 | 64.20 | 63.47 | 64.20 | 281,436 | +0.80(+1.26%) |
Feb 14, 2018 | 62.47 | 63.51 | 62.34 | 63.40 | 264,152 | +0.57(+0.91%) |
Feb 13, 2018 | 62.38 | 62.94 | 62.27 | 62.83 | 190,904 | +0.10(+0.16%) |
Feb 12, 2018 | 62.54 | 63.12 | 62.12 | 62.73 | 397,954 | +0.65(+1.05%) |
Feb 09, 2018 | 61.66 | 62.51 | 60.21 | 62.08 | 1,103,786 | +0.98(+1.60%) |
Feb 08, 2018 | 63.15 | 63.23 | 61.05 | 61.10 | 582,580 | -1.97(-3.12%) |
Feb 07, 2018 | 63.01 | 64.12 | 63.01 | 63.07 | 735,657 | -0.11(-0.17%) |
Feb 06, 2018 | 61.14 | 63.45 | 60.83 | 63.18 | 1,030,305 | +0.03(+0.05%) |
Feb 05, 2018 | 64.55 | 64.87 | 62.23 | 63.15 | 1,432,117 | -1.69(-2.61%) |
Feb 02, 2018 | 65.91 | 65.91 | 64.81 | 64.84 | 553,073 | -1.37(-2.07%) |