Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.32 | 55.80 | 55.10 | 55.66 | 494,549 | +0.74(+1.34%) |
Dec 28, 2018 | 55.80 | 55.98 | 54.72 | 54.93 | 473,535 | -0.50(-0.91%) |
Dec 27, 2018 | 53.30 | 55.44 | 53.30 | 55.43 | 648,386 | +1.38(+2.55%) |
Dec 26, 2018 | 52.51 | 54.09 | 51.94 | 54.05 | 471,758 | +1.86(+3.57%) |
Dec 24, 2018 | 53.58 | 53.73 | 52.10 | 52.19 | 437,791 | -1.98(-3.66%) |
Dec 21, 2018 | 54.07 | 54.75 | 53.25 | 54.17 | 1,426,478 | +0.23(+0.43%) |
Dec 20, 2018 | 54.88 | 55.85 | 53.44 | 53.94 | 682,527 | -1.21(-2.20%) |
Dec 19, 2018 | 56.35 | 57.03 | 54.89 | 55.15 | 866,685 | -0.99(-1.76%) |
Dec 18, 2018 | 55.62 | 56.55 | 55.57 | 56.14 | 628,223 | +0.91(+1.65%) |
Dec 17, 2018 | 56.08 | 56.57 | 54.95 | 55.23 | 595,143 | -1.26(-2.23%) |
Dec 14, 2018 | 56.87 | 57.47 | 56.26 | 56.49 | 466,943 | -0.93(-1.62%) |
Dec 13, 2018 | 57.98 | 58.30 | 57.17 | 57.42 | 449,885 | -0.32(-0.55%) |
Dec 12, 2018 | 57.19 | 58.41 | 57.03 | 57.74 | 486,563 | +1.31(+2.32%) |
Dec 11, 2018 | 58.25 | 58.27 | 55.60 | 56.43 | 533,968 | -0.94(-1.64%) |
Dec 10, 2018 | 57.59 | 58.05 | 56.97 | 57.37 | 952,673 | -0.36(-0.62%) |
Dec 07, 2018 | 58.29 | 59.23 | 57.46 | 57.73 | 809,759 | -0.48(-0.82%) |
Dec 06, 2018 | 57.62 | 58.26 | 56.83 | 58.21 | 1,088,629 | -0.12(-0.20%) |
Dec 04, 2018 | 60.52 | 60.86 | 58.20 | 58.32 | 743,215 | -2.53(-4.16%) |
Dec 03, 2018 | 61.06 | 61.88 | 59.53 | 60.86 | 616,462 | +0.99(+1.65%) |
Nov 30, 2018 | 58.96 | 59.91 | 58.79 | 59.87 | 595,293 | +0.91(+1.55%) |
Nov 29, 2018 | 58.97 | 59.26 | 58.58 | 58.96 | 299,752 | -0.01(-0.02%) |
Nov 28, 2018 | 57.66 | 59.02 | 57.28 | 58.97 | 331,359 | +1.74(+3.04%) |
Nov 27, 2018 | 57.54 | 57.73 | 57.02 | 57.23 | 405,823 | -0.60(-1.04%) |
Nov 26, 2018 | 58.35 | 58.68 | 57.58 | 57.83 | 411,706 | -0.11(-0.18%) |
Nov 23, 2018 | 57.26 | 58.32 | 57.07 | 57.94 | 145,552 | +0.23(+0.40%) |
Nov 21, 2018 | 57.70 | 57.70 | 57.70 | 0 | +1.15(+2.03%) | |
Nov 20, 2018 | 54.95 | 56.64 | 54.69 | 56.56 | 665,980 | -0.59(-1.04%) |
Nov 19, 2018 | 58.66 | 58.66 | 57.04 | 57.15 | 438,742 | -1.45(-2.47%) |
Nov 16, 2018 | 58.04 | 58.86 | 57.77 | 58.60 | 283,173 | +0.39(+0.67%) |
Nov 15, 2018 | 57.02 | 58.49 | 57.02 | 58.21 | 210,663 | +0.67(+1.16%) |
Nov 14, 2018 | 58.97 | 58.97 | 57.40 | 57.54 | 474,952 | -1.06(-1.81%) |
Nov 13, 2018 | 58.45 | 59.31 | 58.30 | 58.60 | 460,572 | -0.17(-0.30%) |
Nov 12, 2018 | 60.05 | 60.05 | 58.72 | 58.77 | 330,467 | -1.31(-2.18%) |
Nov 09, 2018 | 60.31 | 60.45 | 59.63 | 60.08 | 620,530 | -0.53(-0.88%) |
Nov 08, 2018 | 59.78 | 60.75 | 59.61 | 60.62 | 580,041 | +0.81(+1.35%) |
Nov 07, 2018 | 58.21 | 60.03 | 57.99 | 59.81 | 781,440 | +2.04(+3.53%) |
Nov 06, 2018 | 56.91 | 57.89 | 56.91 | 57.77 | 1,177,960 | +0.78(+1.36%) |
Nov 05, 2018 | 56.96 | 57.48 | 56.63 | 56.99 | 531,902 | +0.05(+0.09%) |
Nov 02, 2018 | 57.95 | 58.31 | 56.29 | 56.95 | 678,422 | -0.54(-0.95%) |
Nov 01, 2018 | 56.91 | 57.90 | 56.91 | 57.49 | 821,660 | +0.83(+1.46%) |
Oct 31, 2018 | 57.10 | 57.53 | 56.63 | 56.66 | 672,906 | +0.16(+0.29%) |
Oct 30, 2018 | 55.08 | 56.83 | 54.67 | 56.50 | 481,562 | +1.27(+2.30%) |
Oct 29, 2018 | 57.09 | 57.34 | 54.70 | 55.23 | 582,221 | -1.38(-2.43%) |
Oct 26, 2018 | 55.41 | 57.47 | 55.41 | 56.61 | 758,654 | +0.54(+0.97%) |
Oct 25, 2018 | 57.05 | 57.49 | 55.93 | 56.06 | 681,225 | -0.37(-0.65%) |
Oct 24, 2018 | 58.69 | 59.18 | 56.34 | 56.43 | 819,673 | -2.18(-3.72%) |
Oct 23, 2018 | 59.06 | 59.28 | 55.44 | 58.61 | 1,538,996 | -1.84(-3.04%) |
Oct 22, 2018 | 61.08 | 61.29 | 60.20 | 60.45 | 820,397 | -0.63(-1.03%) |
Oct 19, 2018 | 60.98 | 61.69 | 60.71 | 61.08 | 680,888 | +0.02(+0.03%) |
Oct 18, 2018 | 61.05 | 61.44 | 60.51 | 61.06 | 965,737 | -0.43(-0.69%) |
Oct 17, 2018 | 61.89 | 62.19 | 60.89 | 61.49 | 801,221 | -0.41(-0.66%) |
Oct 16, 2018 | 60.74 | 61.94 | 60.07 | 61.89 | 552,790 | +1.76(+2.93%) |
Oct 15, 2018 | 59.18 | 60.62 | 59.02 | 60.13 | 826,656 | +1.07(+1.82%) |
Oct 12, 2018 | 59.86 | 61.22 | 58.74 | 59.06 | 849,535 | +0.02(+0.03%) |
Oct 11, 2018 | 60.39 | 61.02 | 58.87 | 59.04 | 907,119 | -1.46(-2.42%) |
Oct 10, 2018 | 62.74 | 62.74 | 60.39 | 60.50 | 682,167 | -2.43(-3.86%) |
Oct 09, 2018 | 65.00 | 65.25 | 62.68 | 62.93 | 1,159,518 | -2.25(-3.45%) |
Oct 08, 2018 | 65.20 | 65.48 | 64.59 | 65.18 | 866,147 | -0.13(-0.19%) |
Oct 05, 2018 | 65.24 | 65.92 | 64.28 | 65.30 | 1,127,137 | +0.06(+0.09%) |
Oct 04, 2018 | 65.05 | 65.42 | 64.59 | 65.24 | 770,499 | +0.21(+0.33%) |
Oct 03, 2018 | 64.88 | 66.12 | 64.67 | 65.03 | 696,983 | +0.37(+0.57%) |
Oct 02, 2018 | 64.56 | 65.08 | 64.42 | 64.66 | 317,546 | +0.10(+0.15%) |
Oct 01, 2018 | 65.45 | 68.09 | 64.26 | 64.57 | 348,714 | -0.36(-0.55%) |
Sep 28, 2018 | 64.74 | 65.26 | 64.42 | 64.92 | 391,513 | +0.14(+0.21%) |
Sep 27, 2018 | 64.84 | 64.97 | 64.50 | 64.79 | 237,725 | +0.01(+0.01%) |
Sep 26, 2018 | 65.64 | 65.70 | 64.68 | 64.78 | 316,769 | -0.66(-1.01%) |
Sep 25, 2018 | 64.96 | 65.45 | 64.70 | 65.44 | 562,764 | +0.49(+0.76%) |
Sep 24, 2018 | 65.93 | 65.93 | 64.19 | 64.94 | 558,138 | -1.15(-1.74%) |
Sep 21, 2018 | 65.77 | 66.19 | 65.72 | 66.10 | 981,313 | +0.46(+0.71%) |
Sep 20, 2018 | 65.89 | 65.93 | 65.36 | 65.63 | 453,937 | +0.22(+0.34%) |
Sep 19, 2018 | 65.38 | 65.93 | 65.25 | 65.41 | 307,477 | +0.00(+0.00%) |
Sep 18, 2018 | 64.57 | 65.93 | 64.43 | 65.41 | 470,195 | +0.93(+1.44%) |
Sep 17, 2018 | 65.20 | 65.51 | 64.32 | 64.48 | 409,186 | -0.64(-0.98%) |
Sep 14, 2018 | 63.69 | 65.29 | 63.69 | 65.12 | 545,598 | +1.42(+2.23%) |
Sep 13, 2018 | 63.50 | 64.04 | 63.42 | 63.69 | 1,037,890 | +0.46(+0.74%) |
Sep 12, 2018 | 63.45 | 63.45 | 62.47 | 63.23 | 579,149 | -0.14(-0.21%) |
Sep 11, 2018 | 63.37 | 63.81 | 63.16 | 63.37 | 385,799 | -0.31(-0.49%) |
Sep 10, 2018 | 63.65 | 64.46 | 63.48 | 63.67 | 451,799 | +0.33(+0.52%) |
Sep 07, 2018 | 64.18 | 64.18 | 62.87 | 63.35 | 646,291 | -1.01(-1.56%) |
Sep 06, 2018 | 64.25 | 64.84 | 64.14 | 64.35 | 426,481 | +0.15(+0.23%) |
Sep 05, 2018 | 63.93 | 64.46 | 63.68 | 64.21 | 658,015 | +0.23(+0.36%) |
Sep 04, 2018 | 63.74 | 63.99 | 63.15 | 63.98 | 731,428 | -0.05(-0.08%) |
Aug 31, 2018 | 64.02 | 64.02 | 64.02 | 0 | -0.22(-0.35%) | |
Aug 30, 2018 | 64.88 | 64.97 | 63.98 | 64.25 | 307,799 | -0.76(-1.16%) |
Aug 29, 2018 | 65.62 | 65.66 | 64.96 | 65.00 | 297,893 | -0.50(-0.77%) |
Aug 28, 2018 | 65.78 | 65.97 | 65.19 | 65.51 | 290,398 | -0.01(-0.01%) |
Aug 27, 2018 | 65.20 | 65.88 | 65.12 | 65.51 | 548,377 | +0.61(+0.94%) |
Aug 24, 2018 | 65.51 | 65.76 | 64.72 | 64.90 | 411,961 | -0.54(-0.83%) |
Aug 23, 2018 | 65.96 | 66.13 | 65.39 | 65.45 | 463,782 | -0.55(-0.84%) |
Aug 22, 2018 | 66.62 | 66.80 | 65.95 | 66.00 | 368,831 | -0.81(-1.22%) |
Aug 21, 2018 | 66.48 | 67.14 | 66.48 | 66.81 | 446,538 | +0.54(+0.82%) |
Aug 20, 2018 | 65.90 | 66.60 | 65.84 | 66.27 | 476,353 | +0.54(+0.82%) |
Aug 17, 2018 | 65.76 | 65.91 | 65.56 | 65.73 | 544,875 | -0.18(-0.28%) |
Aug 16, 2018 | 66.24 | 66.81 | 65.44 | 65.91 | 709,738 | -0.34(-0.51%) |
Aug 15, 2018 | 67.04 | 67.04 | 66.00 | 66.25 | 396,979 | -1.07(-1.60%) |
Aug 14, 2018 | 66.84 | 67.70 | 66.84 | 67.33 | 467,025 | +0.53(+0.80%) |
Aug 13, 2018 | 66.60 | 67.54 | 66.34 | 66.79 | 650,648 | +0.34(+0.51%) |
Aug 10, 2018 | 67.06 | 67.43 | 66.27 | 66.45 | 737,586 | -0.88(-1.31%) |
Aug 09, 2018 | 67.42 | 67.93 | 67.10 | 67.34 | 312,005 | -0.11(-0.16%) |
Aug 08, 2018 | 67.55 | 67.86 | 66.94 | 67.44 | 371,423 | -0.26(-0.39%) |
Aug 07, 2018 | 67.10 | 67.91 | 67.07 | 67.70 | 328,375 | +0.80(+1.20%) |
Aug 06, 2018 | 66.79 | 67.11 | 66.43 | 66.90 | 593,405 | +0.09(+0.13%) |
Aug 03, 2018 | 66.89 | 67.05 | 66.67 | 66.81 | 384,800 | +0.01(+0.01%) |
Aug 02, 2018 | 66.16 | 66.83 | 65.98 | 66.80 | 523,895 | +0.27(+0.41%) |
Aug 01, 2018 | 66.68 | 67.03 | 66.08 | 66.53 | 611,962 | -0.14(-0.22%) |
Jul 31, 2018 | 66.42 | 67.29 | 66.42 | 66.68 | 624,864 | +0.59(+0.89%) |
Jul 30, 2018 | 66.47 | 67.14 | 66.05 | 66.09 | 370,653 | -0.27(-0.41%) |
Jul 27, 2018 | 66.51 | 67.08 | 66.03 | 66.36 | 715,391 | -0.07(-0.10%) |
Jul 26, 2018 | 65.59 | 66.89 | 65.52 | 66.43 | 762,553 | +0.87(+1.33%) |
Jul 25, 2018 | 64.82 | 65.74 | 64.73 | 65.56 | 557,364 | +0.37(+0.56%) |
Jul 24, 2018 | 65.56 | 66.47 | 63.96 | 65.19 | 1,132,818 | -0.78(-1.19%) |
Jul 23, 2018 | 66.68 | 66.91 | 65.80 | 65.97 | 589,354 | -0.80(-1.20%) |
Jul 20, 2018 | 66.75 | 67.28 | 66.70 | 66.77 | 256,162 | -0.22(-0.33%) |
Jul 19, 2018 | 66.72 | 67.16 | 66.17 | 67.00 | 439,564 | +0.00(+0.00%) |
Jul 18, 2018 | 66.81 | 67.22 | 66.06 | 67.00 | 544,242 | +0.40(+0.59%) |
Jul 17, 2018 | 65.36 | 66.76 | 64.14 | 66.60 | 685,894 | +1.37(+2.10%) |
Jul 16, 2018 | 65.79 | 65.89 | 65.05 | 65.23 | 260,676 | -0.29(-0.44%) |
Jul 13, 2018 | 65.00 | 65.57 | 64.75 | 65.52 | 473,108 | +0.60(+0.92%) |
Jul 12, 2018 | 64.92 | 65.23 | 64.60 | 64.92 | 277,416 | +0.30(+0.46%) |
Jul 11, 2018 | 65.38 | 65.38 | 64.37 | 64.62 | 370,777 | -1.28(-1.94%) |
Jul 10, 2018 | 66.44 | 66.91 | 65.67 | 65.89 | 870,311 | -0.50(-0.76%) |
Jul 09, 2018 | 65.18 | 66.68 | 65.10 | 66.40 | 460,514 | +1.63(+2.52%) |
Jul 06, 2018 | 65.37 | 65.58 | 64.72 | 64.76 | 381,569 | -0.72(-1.09%) |
Jul 05, 2018 | 67.09 | 67.09 | 65.30 | 65.48 | 688,877 | +0.70(+1.07%) |
Jul 03, 2018 | 64.78 | 64.78 | 64.78 | 0 | +0.14(+0.21%) | |
Jul 02, 2018 | 63.76 | 64.68 | 63.45 | 64.65 | 311,684 | +0.51(+0.80%) |
Jun 29, 2018 | 64.14 | 64.91 | 64.01 | 64.14 | 448,055 | +0.33(+0.51%) |
Jun 28, 2018 | 63.20 | 64.13 | 62.76 | 63.81 | 655,875 | +0.47(+0.75%) |
Jun 27, 2018 | 64.00 | 65.55 | 63.01 | 63.33 | 474,851 | -0.45(-0.71%) |
Jun 26, 2018 | 63.80 | 64.04 | 63.25 | 63.79 | 449,618 | -0.07(-0.11%) |
Jun 25, 2018 | 64.51 | 64.51 | 63.29 | 63.86 | 677,536 | -0.87(-1.34%) |
Jun 22, 2018 | 65.32 | 65.43 | 64.66 | 64.72 | 889,708 | -0.02(-0.03%) |
Jun 21, 2018 | 65.81 | 65.81 | 64.50 | 64.74 | 615,322 | -1.17(-1.77%) |
Jun 20, 2018 | 66.47 | 66.57 | 65.46 | 65.91 | 654,894 | -0.56(-0.84%) |
Jun 19, 2018 | 67.54 | 66.18 | 66.47 | 880,845 | -1.93(-2.82%) | |
Jun 18, 2018 | 68.20 | 68.68 | 68.07 | 68.41 | 534,049 | -0.23(-0.34%) |
Jun 15, 2018 | 68.99 | 68.70 | 68.64 | 727,271 | -0.06(-0.08%) | |
Jun 14, 2018 | 67.99 | 68.83 | 67.99 | 68.70 | 787,630 | +0.99(+1.46%) |
Jun 13, 2018 | 67.62 | 68.15 | 67.21 | 67.71 | 582,499 | +0.10(+0.14%) |
Jun 12, 2018 | 70.59 | 70.90 | 67.03 | 67.61 | 1,627,848 | -3.17(-4.48%) |
Jun 11, 2018 | 70.43 | 70.94 | 70.27 | 70.78 | 393,507 | +0.16(+0.23%) |
Jun 08, 2018 | 69.77 | 70.67 | 69.62 | 70.62 | 358,264 | +0.66(+0.94%) |
Jun 07, 2018 | 70.09 | 70.45 | 69.52 | 69.96 | 292,376 | -0.16(-0.23%) |
Jun 06, 2018 | 70.22 | 70.13 | 419,241 | +0.95(+1.37%) | ||
Jun 05, 2018 | 69.38 | 69.49 | 68.76 | 69.18 | 293,391 | -0.11(-0.15%) |
Jun 04, 2018 | 69.26 | 69.57 | 69.08 | 69.29 | 331,260 | +0.24(+0.35%) |
Jun 01, 2018 | 68.85 | 69.46 | 68.78 | 69.04 | 460,588 | +0.61(+0.89%) |
May 31, 2018 | 68.79 | 69.06 | 67.93 | 68.43 | 312,473 | -0.43(-0.63%) |
May 30, 2018 | 68.47 | 69.33 | 68.28 | 68.87 | 465,605 | +0.70(+1.02%) |
May 29, 2018 | 68.51 | 68.71 | 67.55 | 68.17 | 545,733 | -0.68(-0.98%) |
May 25, 2018 | 68.85 | 68.85 | 68.85 | 0 | -0.59(-0.85%) | |
May 24, 2018 | 68.81 | 69.75 | 68.75 | 69.44 | 342,808 | +0.60(+0.87%) |
May 23, 2018 | 68.60 | 69.02 | 68.27 | 68.84 | 575,183 | -0.10(-0.14%) |
May 22, 2018 | 69.73 | 69.89 | 68.88 | 68.94 | 359,197 | -0.60(-0.86%) |
May 21, 2018 | 69.26 | 69.86 | 69.25 | 69.54 | 321,255 | +0.74(+1.08%) |
May 18, 2018 | 68.17 | 68.95 | 68.10 | 68.79 | 419,307 | +0.74(+1.09%) |
May 17, 2018 | 67.60 | 68.47 | 67.60 | 68.05 | 367,183 | +0.52(+0.77%) |
May 16, 2018 | 67.44 | 68.06 | 67.35 | 67.53 | 445,285 | +0.07(+0.10%) |
May 15, 2018 | 67.31 | 67.79 | 67.21 | 67.46 | 347,221 | -0.13(-0.19%) |
May 14, 2018 | 67.21 | 67.79 | 67.21 | 67.58 | 441,879 | +0.30(+0.45%) |
May 11, 2018 | 67.04 | 67.54 | 66.91 | 67.29 | 376,030 | +0.29(+0.43%) |
May 10, 2018 | 66.72 | 67.20 | 66.62 | 67.00 | 300,622 | +0.24(+0.36%) |
May 09, 2018 | 66.22 | 67.09 | 66.20 | 66.75 | 433,400 | +0.63(+0.95%) |
May 08, 2018 | 65.18 | 66.44 | 65.18 | 66.13 | 456,539 | +0.68(+1.03%) |
May 07, 2018 | 65.01 | 65.89 | 64.75 | 65.45 | 381,991 | +0.75(+1.16%) |
May 04, 2018 | 63.33 | 65.01 | 63.22 | 64.70 | 333,410 | +1.10(+1.73%) |
May 03, 2018 | 63.13 | 63.87 | 62.76 | 63.59 | 330,847 | +0.20(+0.31%) |
May 02, 2018 | 63.89 | 64.22 | 63.34 | 63.40 | 445,767 | -0.44(-0.69%) |
May 01, 2018 | 64.00 | 64.21 | 62.99 | 63.84 | 558,087 | -0.26(-0.41%) |
Apr 30, 2018 | 64.56 | 64.96 | 64.07 | 64.10 | 528,944 | -0.28(-0.43%) |
Apr 27, 2018 | 64.37 | 64.71 | 63.70 | 64.38 | 453,460 | +0.02(+0.03%) |
Apr 26, 2018 | 64.54 | 65.03 | 63.66 | 64.36 | 333,750 | +0.14(+0.23%) |
Apr 25, 2018 | 65.09 | 65.11 | 63.82 | 64.22 | 568,344 | -0.94(-1.44%) |
Apr 24, 2018 | 65.86 | 66.96 | 63.07 | 65.15 | 1,357,607 | +2.42(+3.86%) |
Apr 23, 2018 | 63.05 | 63.22 | 62.45 | 62.73 | 233,659 | -0.24(-0.38%) |
Apr 20, 2018 | 63.43 | 63.49 | 62.62 | 62.97 | 323,853 | -0.53(-0.84%) |
Apr 19, 2018 | 63.38 | 63.96 | 63.11 | 63.50 | 214,331 | +0.11(+0.17%) |
Apr 18, 2018 | 63.48 | 63.85 | 62.95 | 63.40 | 424,748 | +0.29(+0.46%) |
Apr 17, 2018 | 63.50 | 63.66 | 62.80 | 63.11 | 390,524 | +0.09(+0.14%) |
Apr 16, 2018 | 62.85 | 63.23 | 62.55 | 63.02 | 281,204 | +0.65(+1.04%) |
Apr 13, 2018 | 63.27 | 63.32 | 62.27 | 62.37 | 301,559 | -0.71(-1.13%) |
Apr 12, 2018 | 63.24 | 63.55 | 63.03 | 63.09 | 301,786 | +0.19(+0.31%) |
Apr 11, 2018 | 62.34 | 63.30 | 62.32 | 62.89 | 456,524 | +0.23(+0.37%) |
Apr 10, 2018 | 62.92 | 63.86 | 62.45 | 62.66 | 290,731 | +0.62(+0.99%) |
Apr 09, 2018 | 62.75 | 63.23 | 61.98 | 62.05 | 297,186 | -0.13(-0.22%) |
Apr 06, 2018 | 62.89 | 63.44 | 61.57 | 62.18 | 357,411 | -1.35(-2.13%) |
Apr 05, 2018 | 63.20 | 63.70 | 62.89 | 63.53 | 497,532 | +0.77(+1.23%) |
Apr 04, 2018 | 61.05 | 62.85 | 61.00 | 62.76 | 318,028 | +0.41(+0.65%) |
Apr 03, 2018 | 61.36 | 62.45 | 61.31 | 62.35 | 388,234 | +1.24(+2.04%) |
Apr 02, 2018 | 62.16 | 62.29 | 60.30 | 61.11 | 297,510 | -1.18(-1.89%) |
Mar 29, 2018 | 62.29 | 62.29 | 62.29 | 0 | +0.41(+0.67%) | |
Mar 28, 2018 | 62.45 | 62.54 | 61.48 | 61.87 | 509,863 | -0.40(-0.63%) |
Mar 27, 2018 | 63.83 | 63.83 | 61.94 | 62.27 | 492,769 | -1.57(-2.46%) |
Mar 26, 2018 | 62.99 | 63.98 | 62.51 | 63.84 | 345,315 | +1.79(+2.89%) |
Mar 23, 2018 | 62.27 | 63.36 | 61.97 | 62.05 | 405,568 | -0.21(-0.34%) |
Mar 22, 2018 | 63.83 | 63.96 | 62.26 | 62.26 | 638,222 | -2.28(-3.53%) |
Mar 21, 2018 | 64.62 | 65.32 | 64.35 | 64.53 | 838,641 | +0.01(+0.01%) |
Mar 20, 2018 | 64.34 | 65.18 | 64.22 | 64.52 | 392,806 | +0.21(+0.33%) |
Mar 19, 2018 | 64.20 | 64.37 | 63.57 | 64.31 | 606,616 | -0.12(-0.18%) |
Mar 16, 2018 | 64.93 | 65.31 | 64.11 | 64.43 | 832,875 | -0.58(-0.89%) |
Mar 15, 2018 | 64.76 | 65.21 | 64.07 | 65.01 | 303,126 | +0.35(+0.54%) |
Mar 14, 2018 | 66.17 | 66.17 | 64.43 | 64.66 | 356,264 | -1.04(-1.59%) |
Mar 13, 2018 | 66.03 | 66.30 | 65.54 | 65.70 | 290,786 | -0.15(-0.23%) |
Mar 12, 2018 | 66.76 | 67.04 | 65.70 | 65.86 | 350,321 | -0.76(-1.14%) |
Mar 09, 2018 | 66.00 | 66.80 | 65.53 | 66.62 | 445,988 | +1.01(+1.54%) |
Mar 08, 2018 | 65.58 | 65.69 | 64.86 | 65.60 | 431,781 | +0.27(+0.41%) |
Mar 07, 2018 | 65.53 | 65.33 | 452,035 | +0.44(+0.68%) | ||
Mar 06, 2018 | 64.51 | 65.09 | 64.32 | 64.89 | 452,799 | +0.41(+0.64%) |
Mar 05, 2018 | 63.06 | 64.67 | 63.06 | 64.48 | 628,219 | +0.92(+1.44%) |
Mar 02, 2018 | 63.05 | 63.75 | 62.42 | 63.56 | 384,191 | +0.07(+0.11%) |
Mar 01, 2018 | 65.02 | 65.02 | 62.90 | 63.49 | 535,115 | -1.39(-2.14%) |
Feb 28, 2018 | 65.04 | 65.78 | 64.80 | 64.88 | 663,506 | -0.04(-0.06%) |
Feb 27, 2018 | 65.32 | 65.83 | 64.92 | 64.92 | 419,294 | -0.30(-0.46%) |
Feb 26, 2018 | 65.21 | 65.32 | 64.25 | 65.22 | 274,040 | +0.24(+0.37%) |
Feb 23, 2018 | 64.29 | 64.98 | 64.13 | 64.98 | 245,128 | +0.95(+1.49%) |
Feb 22, 2018 | 63.81 | 64.02 | 562,917 | -0.80(-1.23%) | ||
Feb 21, 2018 | 64.66 | 65.46 | 64.52 | 64.82 | 669,390 | +0.15(+0.24%) |
Feb 20, 2018 | 65.43 | 65.73 | 64.51 | 64.67 | 651,123 | -1.00(-1.53%) |
Feb 16, 2018 | 65.67 | 65.67 | 65.67 | 0 | -0.14(-0.21%) | |
Feb 15, 2018 | 64.93 | 65.84 | 64.50 | 65.81 | 483,708 | +1.41(+2.19%) |
Feb 14, 2018 | 62.86 | 64.63 | 62.68 | 64.40 | 565,470 | +1.33(+2.11%) |
Feb 13, 2018 | 62.06 | 63.25 | 62.02 | 63.07 | 736,473 | +0.86(+1.38%) |
Feb 12, 2018 | 61.78 | 62.65 | 61.13 | 62.21 | 504,702 | +1.05(+1.72%) |
Feb 09, 2018 | 61.61 | 61.87 | 59.65 | 61.16 | 640,612 | +0.18(+0.30%) |
Feb 08, 2018 | 62.88 | 62.88 | 60.98 | 60.98 | 539,706 | -1.46(-2.33%) |
Feb 07, 2018 | 62.08 | 63.44 | 61.93 | 62.43 | 570,006 | +0.21(+0.34%) |
Feb 06, 2018 | 60.42 | 62.62 | 59.64 | 62.22 | 794,071 | -0.13(-0.22%) |
Feb 05, 2018 | 64.13 | 64.70 | 61.08 | 62.35 | 617,589 | -2.50(-3.86%) |
Feb 02, 2018 | 65.73 | 65.77 | 64.64 | 64.86 | 543,418 | -1.27(-1.92%) |
Feb 01, 2018 | 65.63 | 66.28 | 65.31 | 66.13 | 514,481 | +0.34(+0.51%) |
Jan 31, 2018 | 65.45 | 66.35 | 65.43 | 65.79 | 715,107 | +0.77(+1.18%) |
Jan 30, 2018 | 65.17 | 65.43 | 64.99 | 65.02 | 712,752 | -0.58(-0.88%) |
Jan 29, 2018 | 65.03 | 66.46 | 64.92 | 65.60 | 1,017,103 | +0.51(+0.78%) |
Jan 26, 2018 | 64.02 | 65.43 | 62.86 | 65.09 | 1,138,062 | +1.20(+1.88%) |
Jan 25, 2018 | 64.18 | 66.68 | 62.54 | 63.88 | 1,203,999 | +1.03(+1.64%) |
Jan 24, 2018 | 62.60 | 63.25 | 62.54 | 62.86 | 637,933 | +0.29(+0.46%) |
Jan 23, 2018 | 62.59 | 62.81 | 62.29 | 62.57 | 451,618 | -0.10(-0.15%) |
Jan 22, 2018 | 62.52 | 62.76 | 61.95 | 62.66 | 387,372 | -0.07(-0.11%) |
Jan 19, 2018 | 62.55 | 62.89 | 62.17 | 62.73 | 634,516 | +0.47(+0.76%) |
Jan 18, 2018 | 62.33 | 62.46 | 61.99 | 62.26 | 902,789 | -0.07(-0.11%) |
Jan 17, 2018 | 61.63 | 62.51 | 61.54 | 62.33 | 476,176 | +0.90(+1.47%) |
Jan 16, 2018 | 62.23 | 62.87 | 61.35 | 61.42 | 572,631 | -0.76(-1.22%) |
Jan 12, 2018 | 62.18 | 62.18 | 62.18 | 0 | +0.53(+0.86%) | |
Jan 11, 2018 | 60.46 | 61.75 | 60.03 | 61.65 | 495,486 | +1.52(+2.53%) |
Jan 10, 2018 | 60.46 | 60.50 | 59.87 | 60.13 | 779,661 | -0.61(-1.00%) |
Jan 09, 2018 | 61.92 | 61.92 | 60.67 | 60.74 | 796,401 | -1.09(-1.76%) |
Jan 08, 2018 | 60.71 | 61.87 | 60.40 | 61.83 | 854,008 | +1.16(+1.92%) |
Jan 05, 2018 | 61.05 | 61.05 | 60.04 | 60.66 | 744,039 | -0.03(-0.05%) |
Jan 04, 2018 | 60.57 | 60.86 | 60.35 | 60.69 | 706,194 | +0.53(+0.88%) |
Jan 03, 2018 | 59.57 | 60.34 | 59.33 | 60.16 | 545,931 | +0.80(+1.35%) |