Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 62.35 | 62.68 | 61.46 | 62.64 | 3,160,807 | +0.36(+0.59%) |
Dec 28, 2018 | 61.74 | 62.78 | 61.65 | 62.27 | 4,161,805 | +0.58(+0.94%) |
Dec 27, 2018 | 61.40 | 61.70 | 59.96 | 61.69 | 4,420,521 | -0.35(-0.57%) |
Dec 26, 2018 | 59.99 | 62.07 | 59.04 | 62.05 | 5,167,118 | +2.18(+3.63%) |
Dec 24, 2018 | 60.57 | 60.78 | 59.04 | 59.87 | 2,621,870 | -1.11(-1.82%) |
Dec 21, 2018 | 63.59 | 64.37 | 60.76 | 60.98 | 7,788,025 | -2.29(-3.63%) |
Dec 20, 2018 | 63.63 | 64.31 | 62.44 | 63.28 | 5,206,531 | -0.60(-0.94%) |
Dec 19, 2018 | 63.65 | 65.55 | 63.49 | 63.88 | 4,269,310 | +0.09(+0.14%) |
Dec 18, 2018 | 63.82 | 64.63 | 62.97 | 63.79 | 4,131,062 | -0.03(-0.05%) |
Dec 17, 2018 | 64.73 | 64.93 | 63.30 | 63.82 | 4,061,329 | -0.83(-1.28%) |
Dec 14, 2018 | 64.82 | 65.67 | 64.39 | 64.65 | 2,917,386 | -0.70(-1.07%) |
Dec 13, 2018 | 65.20 | 65.83 | 64.47 | 65.35 | 3,259,395 | +0.26(+0.39%) |
Dec 12, 2018 | 65.75 | 66.05 | 65.05 | 65.09 | 3,330,480 | +0.56(+0.87%) |
Dec 11, 2018 | 65.60 | 66.31 | 64.44 | 64.53 | 2,513,731 | -0.20(-0.30%) |
Dec 10, 2018 | 64.67 | 64.95 | 63.36 | 64.73 | 3,059,301 | +0.04(+0.06%) |
Dec 07, 2018 | 65.66 | 67.42 | 64.37 | 64.69 | 3,392,650 | -1.59(-2.39%) |
Dec 06, 2018 | 64.68 | 66.52 | 64.03 | 66.27 | 4,975,151 | +0.72(+1.10%) |
Dec 04, 2018 | 66.43 | 67.49 | 64.47 | 65.55 | 5,412,317 | -1.21(-1.81%) |
Dec 03, 2018 | 67.45 | 67.97 | 65.95 | 66.76 | 3,697,721 | -0.64(-0.95%) |
Nov 30, 2018 | 67.83 | 68.15 | 67.04 | 67.40 | 3,524,261 | -0.23(-0.33%) |
Nov 29, 2018 | 67.35 | 67.89 | 67.04 | 67.63 | 2,851,691 | -0.24(-0.35%) |
Nov 28, 2018 | 66.71 | 67.93 | 66.48 | 67.87 | 3,322,746 | +1.41(+2.12%) |
Nov 27, 2018 | 66.21 | 67.08 | 65.92 | 66.46 | 2,430,943 | +0.00(+0.00%) |
Nov 26, 2018 | 66.72 | 66.85 | 66.15 | 66.46 | 3,328,952 | +0.41(+0.63%) |
Nov 23, 2018 | 65.38 | 66.43 | 65.07 | 66.05 | 1,234,060 | +0.29(+0.43%) |
Nov 21, 2018 | 65.76 | 65.76 | 65.76 | 0 | +0.21(+0.32%) | |
Nov 20, 2018 | 66.70 | 66.74 | 65.20 | 65.55 | 5,159,956 | -1.41(-2.10%) |
Nov 19, 2018 | 67.48 | 68.54 | 66.88 | 66.96 | 3,429,294 | -1.12(-1.65%) |
Nov 16, 2018 | 66.20 | 68.63 | 65.98 | 68.08 | 5,338,692 | +1.04(+1.56%) |
Nov 15, 2018 | 66.82 | 67.32 | 66.52 | 67.04 | 2,870,185 | -0.04(-0.06%) |
Nov 14, 2018 | 67.61 | 68.16 | 66.52 | 67.08 | 3,722,419 | -0.29(-0.42%) |
Nov 13, 2018 | 67.49 | 68.35 | 67.22 | 67.36 | 4,067,302 | +0.51(+0.77%) |
Nov 12, 2018 | 67.64 | 68.10 | 66.74 | 66.85 | 2,509,907 | -0.78(-1.15%) |
Nov 09, 2018 | 68.36 | 68.63 | 66.94 | 67.63 | 2,298,731 | -1.05(-1.53%) |
Nov 08, 2018 | 69.00 | 69.67 | 68.45 | 68.68 | 2,806,548 | -0.58(-0.84%) |
Nov 07, 2018 | 68.18 | 69.70 | 67.99 | 69.27 | 3,696,059 | +1.55(+2.28%) |
Nov 06, 2018 | 67.80 | 68.22 | 67.23 | 67.72 | 3,951,843 | -0.12(-0.17%) |
Nov 05, 2018 | 67.91 | 68.61 | 67.52 | 67.84 | 2,724,948 | +0.37(+0.55%) |
Nov 02, 2018 | 68.33 | 68.39 | 66.52 | 67.46 | 2,646,852 | -0.36(-0.54%) |
Nov 01, 2018 | 67.91 | 68.54 | 67.56 | 67.83 | 4,259,554 | +0.32(+0.48%) |
Oct 31, 2018 | 66.34 | 68.54 | 66.22 | 67.50 | 9,355,318 | +4.56(+7.24%) |
Oct 30, 2018 | 63.54 | 64.49 | 62.64 | 62.94 | 6,170,628 | -0.97(-1.53%) |
Oct 29, 2018 | 65.13 | 65.64 | 62.51 | 63.92 | 4,727,122 | -0.20(-0.31%) |
Oct 26, 2018 | 63.56 | 64.56 | 63.29 | 64.11 | 7,221,568 | -1.19(-1.82%) |
Oct 25, 2018 | 65.33 | 65.98 | 64.11 | 65.31 | 6,900,292 | +0.60(+0.93%) |
Oct 24, 2018 | 67.99 | 68.31 | 64.59 | 64.71 | 5,847,720 | -3.52(-5.15%) |
Oct 23, 2018 | 68.02 | 68.70 | 66.75 | 68.22 | 3,161,318 | -0.23(-0.33%) |
Oct 22, 2018 | 68.78 | 69.14 | 68.36 | 68.45 | 2,688,255 | -0.24(-0.34%) |
Oct 19, 2018 | 68.47 | 69.07 | 68.15 | 68.68 | 4,817,933 | +0.97(+1.43%) |
Oct 18, 2018 | 68.17 | 68.62 | 67.29 | 67.72 | 3,000,272 | -0.31(-0.45%) |
Oct 17, 2018 | 67.91 | 68.59 | 67.53 | 68.02 | 2,703,949 | +0.14(+0.20%) |
Oct 16, 2018 | 66.65 | 68.07 | 66.53 | 67.89 | 2,459,903 | +1.30(+1.95%) |
Oct 15, 2018 | 67.08 | 67.61 | 66.54 | 66.59 | 3,060,735 | -0.75(-1.11%) |
Oct 12, 2018 | 66.24 | 67.55 | 65.82 | 67.33 | 3,930,673 | +2.14(+3.28%) |
Oct 11, 2018 | 65.73 | 66.68 | 65.00 | 65.20 | 5,177,400 | -0.41(-0.63%) |
Oct 10, 2018 | 67.49 | 67.99 | 65.53 | 65.61 | 6,392,943 | -1.80(-2.67%) |
Oct 09, 2018 | 67.72 | 68.29 | 67.20 | 67.41 | 3,287,413 | -0.35(-0.52%) |
Oct 08, 2018 | 67.54 | 68.18 | 66.99 | 67.77 | 3,713,129 | +0.23(+0.34%) |
Oct 05, 2018 | 67.90 | 68.66 | 67.08 | 67.54 | 2,979,130 | -0.35(-0.52%) |
Oct 04, 2018 | 67.48 | 67.94 | 67.22 | 67.90 | 2,935,222 | -0.03(-0.04%) |
Oct 03, 2018 | 68.75 | 68.91 | 67.70 | 67.93 | 5,648,298 | -0.73(-1.06%) |
Oct 02, 2018 | 69.09 | 69.50 | 68.51 | 68.65 | 2,307,537 | -0.52(-0.75%) |
Oct 01, 2018 | 69.63 | 69.86 | 68.90 | 69.18 | 2,726,016 | +0.07(+0.10%) |
Sep 28, 2018 | 69.37 | 69.80 | 68.91 | 69.11 | 3,761,182 | -0.31(-0.44%) |
Sep 27, 2018 | 68.02 | 69.55 | 67.82 | 69.41 | 3,717,634 | +1.67(+2.47%) |
Sep 26, 2018 | 68.41 | 68.43 | 67.64 | 67.74 | 2,617,666 | -0.65(-0.95%) |
Sep 25, 2018 | 68.45 | 68.48 | 67.51 | 68.39 | 2,651,413 | +0.52(+0.77%) |
Sep 24, 2018 | 67.65 | 68.28 | 67.45 | 67.87 | 2,791,876 | -0.15(-0.22%) |
Sep 21, 2018 | 68.28 | 68.70 | 67.84 | 68.01 | 4,108,795 | -0.06(-0.09%) |
Sep 20, 2018 | 67.73 | 68.09 | 67.30 | 68.07 | 1,904,357 | +0.77(+1.14%) |
Sep 19, 2018 | 67.56 | 67.82 | 66.69 | 67.31 | 2,891,353 | -0.14(-0.20%) |
Sep 18, 2018 | 66.40 | 67.53 | 66.05 | 67.44 | 4,176,901 | +1.05(+1.59%) |
Sep 17, 2018 | 66.99 | 67.14 | 66.29 | 66.39 | 2,800,130 | -0.82(-1.22%) |
Sep 14, 2018 | 67.53 | 67.60 | 66.86 | 67.21 | 3,210,669 | -0.23(-0.34%) |
Sep 13, 2018 | 66.96 | 67.66 | 66.34 | 67.43 | 3,850,619 | +0.55(+0.82%) |
Sep 12, 2018 | 64.99 | 67.28 | 64.62 | 66.88 | 5,098,092 | +1.98(+3.05%) |
Sep 11, 2018 | 64.56 | 65.01 | 64.24 | 64.90 | 1,396,764 | +0.34(+0.53%) |
Sep 10, 2018 | 63.99 | 64.79 | 63.60 | 64.56 | 2,205,258 | +1.15(+1.82%) |
Sep 07, 2018 | 64.33 | 64.64 | 63.09 | 63.41 | 2,887,124 | -1.11(-1.72%) |
Sep 06, 2018 | 64.50 | 64.95 | 64.37 | 64.52 | 2,312,880 | -0.19(-0.29%) |
Sep 05, 2018 | 64.63 | 65.02 | 64.43 | 64.71 | 3,189,900 | -0.06(-0.09%) |
Sep 04, 2018 | 64.74 | 65.28 | 64.53 | 64.76 | 2,136,688 | -0.27(-0.41%) |
Aug 31, 2018 | 65.03 | 65.03 | 65.03 | 0 | +0.03(+0.05%) | |
Aug 30, 2018 | 64.57 | 65.35 | 64.33 | 65.00 | 1,996,164 | +0.03(+0.05%) |
Aug 29, 2018 | 64.74 | 65.47 | 64.51 | 64.97 | 2,449,092 | +0.38(+0.59%) |
Aug 28, 2018 | 64.84 | 65.08 | 64.41 | 64.59 | 1,724,361 | -0.21(-0.32%) |
Aug 27, 2018 | 64.20 | 64.93 | 64.20 | 64.79 | 1,654,542 | +0.38(+0.60%) |
Aug 24, 2018 | 64.45 | 64.92 | 64.17 | 64.41 | 1,975,694 | +0.20(+0.31%) |
Aug 23, 2018 | 64.50 | 64.89 | 64.18 | 64.21 | 1,588,876 | -0.59(-0.91%) |
Aug 22, 2018 | 65.27 | 65.40 | 64.52 | 64.80 | 1,777,395 | -0.69(-1.05%) |
Aug 21, 2018 | 64.76 | 65.62 | 64.76 | 65.49 | 2,004,520 | +0.66(+1.02%) |
Aug 20, 2018 | 64.74 | 65.23 | 64.50 | 64.83 | 2,662,105 | -0.06(-0.09%) |
Aug 17, 2018 | 64.86 | 65.05 | 64.55 | 64.89 | 3,136,231 | -0.08(-0.12%) |
Aug 16, 2018 | 64.68 | 65.20 | 64.55 | 64.97 | 2,588,965 | +0.56(+0.87%) |
Aug 15, 2018 | 64.52 | 64.89 | 64.05 | 64.41 | 2,445,913 | -0.54(-0.83%) |
Aug 14, 2018 | 64.77 | 65.42 | 64.66 | 64.95 | 3,363,275 | +0.26(+0.40%) |
Aug 13, 2018 | 63.95 | 64.79 | 63.54 | 64.70 | 3,272,969 | +0.71(+1.11%) |
Aug 10, 2018 | 63.65 | 64.20 | 63.08 | 63.99 | 2,276,288 | +0.01(+0.02%) |
Aug 09, 2018 | 64.52 | 64.74 | 63.85 | 63.98 | 2,353,372 | -0.52(-0.81%) |
Aug 08, 2018 | 64.31 | 64.65 | 63.47 | 64.50 | 3,155,333 | +0.17(+0.26%) |
Aug 07, 2018 | 65.30 | 65.33 | 64.13 | 64.33 | 4,851,987 | -0.96(-1.46%) |
Aug 06, 2018 | 60.65 | 65.39 | 60.64 | 65.29 | 15,111,630 | +4.68(+7.72%) |
Aug 03, 2018 | 61.21 | 61.31 | 60.30 | 60.61 | 2,643,704 | -0.62(-1.01%) |
Aug 02, 2018 | 60.18 | 61.29 | 59.08 | 61.23 | 6,425,211 | +2.78(+4.75%) |
Aug 01, 2018 | 59.03 | 59.25 | 58.24 | 58.45 | 4,162,785 | -0.63(-1.07%) |
Jul 31, 2018 | 58.95 | 59.28 | 58.57 | 59.08 | 2,528,084 | +0.18(+0.30%) |
Jul 30, 2018 | 58.59 | 59.81 | 58.59 | 58.91 | 2,360,315 | +0.21(+0.35%) |
Jul 27, 2018 | 58.56 | 59.74 | 58.38 | 58.70 | 2,361,186 | +0.24(+0.40%) |
Jul 26, 2018 | 58.20 | 58.89 | 57.99 | 58.46 | 2,587,013 | +0.53(+0.92%) |
Jul 25, 2018 | 57.88 | 58.41 | 57.62 | 57.93 | 2,234,640 | +0.05(+0.09%) |
Jul 24, 2018 | 58.20 | 57.01 | 57.88 | 2,558,869 | +0.41(+0.72%) | |
Jul 23, 2018 | 58.23 | 58.32 | 57.43 | 57.47 | 2,500,271 | -0.88(-1.50%) |
Jul 20, 2018 | 58.50 | 58.70 | 58.17 | 58.34 | 2,209,580 | -0.16(-0.27%) |
Jul 19, 2018 | 59.34 | 59.46 | 58.32 | 58.50 | 2,780,889 | -1.09(-1.83%) |
Jul 18, 2018 | 60.48 | 60.55 | 59.57 | 59.60 | 1,946,555 | -0.68(-1.13%) |
Jul 17, 2018 | 60.50 | 61.04 | 60.17 | 60.27 | 1,807,349 | -0.41(-0.68%) |
Jul 16, 2018 | 60.57 | 61.13 | 60.57 | 60.69 | 1,721,180 | -0.05(-0.08%) |
Jul 13, 2018 | 60.87 | 60.74 | 3,127,150 | +0.10(+0.16%) | ||
Jul 12, 2018 | 59.36 | 60.68 | 59.09 | 60.64 | 3,687,631 | +1.38(+2.33%) |
Jul 11, 2018 | 59.37 | 60.03 | 58.89 | 59.26 | 2,511,638 | -0.98(-1.63%) |
Jul 10, 2018 | 60.48 | 60.57 | 60.05 | 60.24 | 1,525,035 | -0.16(-0.26%) |
Jul 09, 2018 | 60.07 | 60.67 | 59.72 | 60.40 | 2,831,635 | +0.20(+0.33%) |
Jul 06, 2018 | 59.15 | 60.43 | 58.98 | 60.21 | 2,973,660 | +1.06(+1.80%) |
Jul 05, 2018 | 58.54 | 59.20 | 58.31 | 59.14 | 3,400,118 | +0.91(+1.56%) |
Jul 03, 2018 | 58.24 | 58.24 | 58.24 | 0 | -0.76(-1.29%) | |
Jul 02, 2018 | 58.55 | 59.04 | 58.14 | 58.99 | 2,252,215 | +0.16(+0.27%) |
Jun 29, 2018 | 58.96 | 59.12 | 58.56 | 58.84 | 2,471,589 | -0.11(-0.18%) |
Jun 28, 2018 | 59.02 | 59.28 | 57.78 | 58.95 | 4,086,985 | +0.51(+0.88%) |
Jun 27, 2018 | 58.67 | 59.55 | 58.28 | 58.43 | 2,512,534 | -0.35(-0.60%) |
Jun 26, 2018 | 58.80 | 58.85 | 57.92 | 58.79 | 3,601,462 | -0.03(-0.05%) |
Jun 25, 2018 | 59.60 | 59.97 | 58.56 | 58.82 | 4,465,673 | -1.04(-1.74%) |
Jun 22, 2018 | 59.41 | 60.23 | 59.15 | 59.86 | 3,477,550 | +0.78(+1.32%) |
Jun 21, 2018 | 59.32 | 59.77 | 58.55 | 59.08 | 3,055,040 | -0.33(-0.56%) |
Jun 20, 2018 | 59.72 | 59.80 | 59.15 | 59.42 | 4,636,741 | -0.20(-0.33%) |
Jun 19, 2018 | 58.88 | 59.95 | 58.52 | 59.61 | 3,706,495 | +0.18(+0.30%) |
Jun 18, 2018 | 58.74 | 59.55 | 58.32 | 59.44 | 4,157,214 | +0.34(+0.58%) |
Jun 15, 2018 | 59.16 | 58.62 | 59.09 | 3,753,516 | +0.47(+0.81%) | |
Jun 14, 2018 | 57.91 | 58.78 | 57.70 | 58.62 | 3,129,129 | +0.84(+1.45%) |
Jun 13, 2018 | 58.10 | 58.19 | 57.49 | 57.78 | 6,277,813 | +0.58(+1.02%) |
Jun 12, 2018 | 57.02 | 57.34 | 56.88 | 57.20 | 1,998,899 | +0.10(+0.17%) |
Jun 11, 2018 | 56.72 | 57.29 | 56.53 | 57.10 | 2,548,413 | +0.19(+0.33%) |
Jun 08, 2018 | 56.45 | 57.08 | 56.11 | 56.92 | 2,530,128 | -0.02(-0.03%) |
Jun 07, 2018 | 56.62 | 57.31 | 56.62 | 56.94 | 3,909,352 | +0.22(+0.38%) |
Jun 06, 2018 | 56.75 | 56.03 | 56.72 | 2,897,938 | +0.43(+0.77%) | |
Jun 05, 2018 | 56.04 | 56.71 | 56.01 | 56.29 | 1,815,155 | +0.04(+0.07%) |
Jun 04, 2018 | 55.93 | 56.57 | 55.75 | 56.25 | 3,240,848 | +0.25(+0.44%) |
Jun 01, 2018 | 55.14 | 56.18 | 55.05 | 56.00 | 3,366,355 | +1.15(+2.10%) |
May 31, 2018 | 55.37 | 55.40 | 54.39 | 54.85 | 5,979,791 | -0.62(-1.12%) |
May 30, 2018 | 55.79 | 56.19 | 55.34 | 55.47 | 4,687,502 | -0.29(-0.51%) |
May 29, 2018 | 55.50 | 56.28 | 55.12 | 55.75 | 3,044,430 | +0.03(+0.05%) |
May 25, 2018 | 55.73 | 55.73 | 55.73 | 0 | -0.38(-0.68%) | |
May 24, 2018 | 56.29 | 56.49 | 55.99 | 56.11 | 2,588,502 | -0.04(-0.07%) |
May 23, 2018 | 56.07 | 56.40 | 55.60 | 56.15 | 2,813,602 | -0.16(-0.28%) |
May 22, 2018 | 56.48 | 56.72 | 56.04 | 56.31 | 2,795,091 | -0.01(-0.02%) |
May 21, 2018 | 56.32 | 56.44 | 55.70 | 56.32 | 2,040,378 | +0.26(+0.46%) |
May 18, 2018 | 55.88 | 56.62 | 55.65 | 56.06 | 4,088,224 | +0.25(+0.44%) |
May 17, 2018 | 55.66 | 55.90 | 55.54 | 55.81 | 2,516,728 | +0.15(+0.27%) |
May 16, 2018 | 56.01 | 56.03 | 55.40 | 55.67 | 2,949,529 | +0.16(+0.28%) |
May 15, 2018 | 55.20 | 56.16 | 55.14 | 55.51 | 2,964,675 | -0.09(-0.16%) |
May 14, 2018 | 55.53 | 55.79 | 55.26 | 55.60 | 3,830,343 | +0.07(+0.12%) |
May 11, 2018 | 56.18 | 56.46 | 55.38 | 55.53 | 2,817,321 | -0.45(-0.81%) |
May 10, 2018 | 55.31 | 56.41 | 55.31 | 55.98 | 5,613,312 | +0.52(+0.94%) |
May 09, 2018 | 55.05 | 55.57 | 54.72 | 55.46 | 5,137,662 | +0.73(+1.33%) |
May 08, 2018 | 55.83 | 56.07 | 54.58 | 54.73 | 4,516,835 | -0.95(-1.70%) |
May 07, 2018 | 56.44 | 57.11 | 55.17 | 55.68 | 6,298,204 | -0.71(-1.26%) |
May 04, 2018 | 55.02 | 56.86 | 54.98 | 56.38 | 6,327,334 | +1.32(+2.40%) |
May 03, 2018 | 55.77 | 56.21 | 54.25 | 55.07 | 10,907,398 | -1.03(-1.84%) |
May 02, 2018 | 58.90 | 59.28 | 54.70 | 56.10 | 15,162,348 | -2.42(-4.14%) |
May 01, 2018 | 59.84 | 60.25 | 57.28 | 58.52 | 12,592,684 | -1.06(-1.78%) |
Apr 30, 2018 | 61.83 | 62.03 | 58.38 | 59.59 | 26,578,120 | -3.95(-6.22%) |
Apr 27, 2018 | 63.37 | 64.68 | 63.01 | 63.53 | 9,058,460 | +0.41(+0.66%) |
Apr 26, 2018 | 62.89 | 63.39 | 62.47 | 63.12 | 3,650,548 | +0.17(+0.27%) |
Apr 25, 2018 | 61.53 | 63.34 | 61.37 | 62.95 | 5,489,797 | +1.33(+2.16%) |
Apr 24, 2018 | 61.86 | 62.02 | 61.15 | 61.62 | 2,600,023 | +0.29(+0.47%) |
Apr 23, 2018 | 62.18 | 62.39 | 61.20 | 61.34 | 2,690,377 | -0.79(-1.27%) |
Apr 20, 2018 | 62.30 | 62.60 | 61.97 | 62.13 | 2,873,337 | -0.16(-0.25%) |
Apr 19, 2018 | 61.69 | 62.64 | 61.69 | 62.28 | 2,869,887 | +0.34(+0.56%) |
Apr 18, 2018 | 62.12 | 62.39 | 61.63 | 61.94 | 2,646,893 | -0.12(-0.19%) |
Apr 17, 2018 | 62.04 | 62.66 | 61.61 | 62.06 | 3,002,928 | +0.27(+0.43%) |
Apr 16, 2018 | 61.40 | 62.07 | 60.87 | 61.79 | 1,977,386 | +0.79(+1.29%) |
Apr 13, 2018 | 62.17 | 62.23 | 60.84 | 61.00 | 2,711,425 | -1.05(-1.70%) |
Apr 12, 2018 | 62.13 | 62.51 | 61.97 | 62.06 | 2,417,656 | +0.10(+0.16%) |
Apr 11, 2018 | 61.76 | 62.64 | 61.75 | 61.96 | 4,840,864 | -0.21(-0.33%) |
Apr 10, 2018 | 59.46 | 63.57 | 59.28 | 62.17 | 20,380,816 | +3.34(+5.67%) |
Apr 09, 2018 | 58.86 | 59.49 | 58.78 | 58.83 | 4,247,998 | +0.09(+0.15%) |
Apr 06, 2018 | 58.59 | 59.38 | 58.44 | 58.74 | 3,637,094 | -0.16(-0.27%) |
Apr 05, 2018 | 59.21 | 59.52 | 58.59 | 58.90 | 5,493,460 | +0.06(+0.10%) |
Apr 04, 2018 | 58.15 | 59.17 | 58.01 | 58.84 | 5,627,596 | +0.16(+0.27%) |
Apr 03, 2018 | 59.14 | 59.26 | 58.38 | 58.68 | 3,217,949 | -0.03(-0.05%) |
Apr 02, 2018 | 59.48 | 59.90 | 58.38 | 58.71 | 2,635,386 | -1.40(-2.33%) |
Mar 29, 2018 | 60.11 | 60.11 | 60.11 | 0 | +0.17(+0.28%) | |
Mar 28, 2018 | 59.62 | 60.77 | 59.44 | 59.94 | 2,629,912 | +0.52(+0.88%) |
Mar 27, 2018 | 60.72 | 61.07 | 59.16 | 59.42 | 2,500,807 | -1.03(-1.71%) |
Mar 26, 2018 | 59.77 | 60.69 | 59.26 | 60.45 | 3,447,836 | +1.62(+2.76%) |
Mar 23, 2018 | 60.48 | 60.82 | 58.83 | 58.83 | 5,217,464 | -1.49(-2.47%) |
Mar 22, 2018 | 60.89 | 61.12 | 60.27 | 60.31 | 4,167,163 | -1.32(-2.14%) |
Mar 21, 2018 | 61.64 | 62.24 | 61.56 | 61.63 | 2,617,418 | -0.19(-0.30%) |
Mar 20, 2018 | 62.35 | 63.13 | 61.73 | 61.82 | 2,587,297 | -0.43(-0.70%) |
Mar 19, 2018 | 63.69 | 63.87 | 62.09 | 62.25 | 3,747,599 | -1.52(-2.38%) |
Mar 16, 2018 | 63.46 | 64.01 | 63.38 | 63.77 | 6,148,630 | +0.05(+0.08%) |
Mar 15, 2018 | 63.72 | 64.52 | 63.62 | 63.72 | 2,720,945 | -0.07(-0.11%) |
Mar 14, 2018 | 64.23 | 64.48 | 63.52 | 63.79 | 3,334,526 | -0.20(-0.31%) |
Mar 13, 2018 | 64.11 | 64.75 | 63.81 | 63.99 | 4,489,671 | +0.42(+0.67%) |
Mar 12, 2018 | 64.51 | 64.73 | 63.44 | 63.56 | 3,011,389 | -0.69(-1.07%) |
Mar 09, 2018 | 64.30 | 64.77 | 64.12 | 64.25 | 3,700,546 | +0.19(+0.29%) |
Mar 08, 2018 | 64.01 | 64.28 | 63.27 | 64.07 | 2,891,639 | +0.49(+0.77%) |
Mar 07, 2018 | 64.00 | 63.57 | 6,586,190 | +0.98(+1.57%) | ||
Mar 06, 2018 | 62.33 | 62.93 | 61.69 | 62.59 | 3,850,149 | +0.60(+0.97%) |
Mar 05, 2018 | 61.06 | 62.16 | 61.06 | 61.99 | 3,433,474 | +0.47(+0.77%) |
Mar 02, 2018 | 60.64 | 61.71 | 60.34 | 61.52 | 5,288,713 | +0.56(+0.92%) |
Mar 01, 2018 | 59.85 | 61.45 | 59.56 | 60.95 | 5,456,569 | +1.27(+2.13%) |
Feb 28, 2018 | 59.60 | 60.45 | 59.04 | 59.68 | 4,240,918 | +0.66(+1.12%) |
Feb 27, 2018 | 60.11 | 60.24 | 59.01 | 59.02 | 4,311,241 | -1.15(-1.91%) |
Feb 26, 2018 | 59.08 | 60.22 | 57.84 | 60.18 | 4,541,393 | +1.03(+1.75%) |
Feb 23, 2018 | 58.48 | 59.16 | 57.74 | 59.14 | 4,143,012 | +1.31(+2.26%) |
Feb 22, 2018 | 58.84 | 59.06 | 57.69 | 57.83 | 3,113,911 | -0.68(-1.16%) |
Feb 21, 2018 | 60.16 | 60.16 | 58.48 | 58.51 | 3,020,641 | -1.07(-1.80%) |
Feb 20, 2018 | 59.08 | 59.90 | 58.75 | 59.59 | 3,106,468 | +0.44(+0.75%) |
Feb 16, 2018 | 59.14 | 59.14 | 59.14 | 0 | -0.37(-0.63%) | |
Feb 15, 2018 | 58.41 | 59.68 | 57.36 | 59.52 | 6,309,744 | +1.79(+3.10%) |
Feb 14, 2018 | 57.90 | 56.19 | 57.72 | 6,599,429 | +0.92(+1.61%) | |
Feb 13, 2018 | 56.80 | 57.38 | 56.35 | 56.81 | 5,454,309 | -0.42(-0.74%) |
Feb 12, 2018 | 58.75 | 59.12 | 57.18 | 57.23 | 4,891,237 | -1.06(-1.82%) |
Feb 09, 2018 | 59.18 | 59.53 | 56.77 | 58.30 | 5,230,864 | +0.32(+0.54%) |
Feb 08, 2018 | 61.54 | 57.96 | 57.98 | 8,155,904 | -3.13(-5.12%) | |
Feb 07, 2018 | 60.03 | 61.76 | 60.03 | 61.11 | 7,426,318 | +1.19(+1.99%) |
Feb 06, 2018 | 59.11 | 61.03 | 59.08 | 59.92 | 5,823,302 | -1.67(-2.71%) |
Feb 05, 2018 | 62.49 | 62.83 | 61.16 | 61.59 | 3,543,691 | -1.03(-1.65%) |
Feb 02, 2018 | 62.86 | 63.34 | 62.35 | 62.62 | 2,688,271 | -0.20(-0.31%) |
Feb 01, 2018 | 63.71 | 64.11 | 62.58 | 62.82 | 4,324,574 | -1.29(-2.01%) |
Jan 31, 2018 | 63.55 | 64.32 | 63.29 | 64.11 | 2,198,461 | +0.33(+0.53%) |
Jan 30, 2018 | 63.81 | 63.98 | 63.41 | 63.77 | 2,049,607 | +0.16(+0.25%) |
Jan 29, 2018 | 63.76 | 63.98 | 63.37 | 63.61 | 2,593,295 | -0.67(-1.04%) |
Jan 26, 2018 | 63.61 | 64.40 | 63.42 | 64.28 | 2,059,906 | +0.88(+1.38%) |
Jan 25, 2018 | 64.40 | 64.45 | 63.35 | 63.41 | 2,841,900 | -0.60(-0.94%) |
Jan 24, 2018 | 63.60 | 64.34 | 63.56 | 64.01 | 2,952,927 | +0.46(+0.73%) |
Jan 23, 2018 | 63.04 | 63.81 | 62.69 | 63.54 | 2,308,743 | +0.58(+0.92%) |
Jan 22, 2018 | 62.78 | 63.01 | 62.51 | 62.96 | 2,427,190 | +0.23(+0.36%) |
Jan 19, 2018 | 61.79 | 62.85 | 61.79 | 62.74 | 4,842,297 | +0.82(+1.32%) |
Jan 18, 2018 | 62.86 | 63.10 | 61.49 | 61.92 | 4,152,118 | -0.87(-1.38%) |
Jan 17, 2018 | 62.43 | 63.47 | 61.97 | 62.79 | 2,970,968 | +0.78(+1.25%) |
Jan 16, 2018 | 63.16 | 63.16 | 61.60 | 62.01 | 4,733,711 | -0.70(-1.12%) |
Jan 12, 2018 | 62.71 | 62.71 | 62.71 | 0 | -0.16(-0.25%) | |
Jan 11, 2018 | 62.96 | 63.21 | 62.26 | 62.86 | 3,198,020 | -0.05(-0.08%) |
Jan 10, 2018 | 62.64 | 62.91 | 3,651,716 | -1.68(-2.61%) | ||
Jan 09, 2018 | 64.99 | 65.50 | 64.57 | 64.60 | 5,417,156 | +0.49(+0.77%) |
Jan 08, 2018 | 63.47 | 64.97 | 63.33 | 64.11 | 3,662,280 | +0.49(+0.77%) |
Jan 05, 2018 | 62.57 | 63.81 | 62.16 | 63.61 | 3,344,232 | +1.58(+2.54%) |
Jan 04, 2018 | 62.91 | 63.02 | 61.92 | 62.04 | 2,421,399 | -0.60(-0.96%) |
Jan 03, 2018 | 62.91 | 63.15 | 62.28 | 62.64 | 2,651,270 | -0.42(-0.67%) |