Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 64.78 | 65.34 | 64.68 | 65.19 | 241,480 | +0.24(+0.38%) |
Dec 28, 2018 | 64.65 | 64.95 | 64.60 | 64.94 | 487,889 | +0.50(+0.77%) |
Dec 27, 2018 | 65.05 | 65.15 | 64.44 | 64.45 | 114,214 | +0.00(+0.00%) |
Dec 26, 2018 | 64.96 | 65.16 | 64.40 | 64.45 | 111,733 | -0.65(-1.01%) |
Dec 24, 2018 | 64.97 | 65.12 | 64.88 | 65.10 | 669,429 | +0.29(+0.45%) |
Dec 21, 2018 | 64.99 | 65.03 | 64.63 | 64.81 | 184,866 | +0.01(+0.01%) |
Dec 20, 2018 | 65.46 | 65.46 | 64.77 | 64.80 | 209,260 | -0.23(-0.36%) |
Dec 19, 2018 | 64.47 | 65.26 | 64.40 | 65.03 | 160,788 | +0.81(+1.26%) |
Dec 18, 2018 | 63.95 | 64.31 | 63.87 | 64.22 | 153,097 | +0.37(+0.57%) |
Dec 17, 2018 | 63.51 | 63.92 | 63.51 | 63.86 | 118,701 | +0.37(+0.58%) |
Dec 14, 2018 | 63.53 | 63.61 | 63.37 | 63.49 | 197,734 | +0.20(+0.32%) |
Dec 13, 2018 | 63.48 | 63.52 | 63.22 | 63.29 | 307,945 | -0.13(-0.21%) |
Dec 12, 2018 | 63.52 | 63.61 | 63.35 | 63.42 | 407,605 | -0.29(-0.45%) |
Dec 11, 2018 | 63.74 | 63.95 | 63.56 | 63.71 | 287,568 | -0.01(-0.01%) |
Dec 10, 2018 | 63.69 | 63.90 | 63.49 | 63.72 | 140,026 | +0.29(+0.45%) |
Dec 07, 2018 | 63.16 | 63.52 | 62.99 | 63.43 | 88,469 | +0.08(+0.12%) |
Dec 06, 2018 | 63.53 | 63.85 | 63.32 | 63.35 | 181,423 | +0.23(+0.37%) |
Dec 04, 2018 | 62.60 | 63.54 | 62.55 | 63.12 | 377,890 | +0.97(+1.57%) |
Dec 03, 2018 | 61.50 | 62.14 | 61.50 | 62.14 | 117,041 | +0.43(+0.69%) |
Nov 30, 2018 | 61.71 | 61.72 | 61.54 | 61.72 | 176,995 | +0.22(+0.35%) |
Nov 29, 2018 | 61.49 | 61.64 | 61.31 | 61.50 | 45,311 | +0.27(+0.44%) |
Nov 28, 2018 | 61.45 | 61.53 | 61.21 | 61.23 | 44,595 | -0.30(-0.49%) |
Nov 27, 2018 | 61.39 | 61.63 | 61.39 | 61.53 | 129,625 | +0.06(+0.10%) |
Nov 26, 2018 | 61.42 | 61.55 | 61.40 | 61.47 | 1,092,162 | -0.09(-0.14%) |
Nov 23, 2018 | 61.85 | 61.88 | 61.56 | 61.56 | 455,789 | +0.02(+0.03%) |
Nov 21, 2018 | 61.54 | 61.54 | 61.54 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 61.64 | 61.72 | 61.47 | 61.54 | 152,756 | +0.03(+0.04%) |
Nov 19, 2018 | 61.20 | 61.52 | 61.20 | 61.52 | 57,970 | +0.17(+0.28%) |
Nov 16, 2018 | 61.11 | 61.40 | 60.95 | 61.34 | 120,223 | +0.32(+0.53%) |
Nov 15, 2018 | 61.22 | 61.27 | 60.80 | 61.02 | 120,548 | -0.03(-0.04%) |
Nov 14, 2018 | 60.69 | 61.26 | 60.62 | 61.05 | 79,405 | +0.10(+0.16%) |
Nov 13, 2018 | 60.80 | 60.95 | 60.71 | 60.95 | 84,712 | -0.07(-0.11%) |
Nov 12, 2018 | 60.76 | 61.13 | 60.76 | 61.02 | 66,768 | +0.38(+0.63%) |
Nov 09, 2018 | 60.29 | 60.67 | 60.29 | 60.64 | 380,707 | +0.44(+0.74%) |
Nov 08, 2018 | 60.41 | 60.41 | 60.16 | 60.20 | 45,720 | -0.03(-0.04%) |
Nov 07, 2018 | 60.58 | 60.66 | 60.18 | 60.22 | 113,863 | +0.08(+0.13%) |
Nov 06, 2018 | 60.27 | 60.31 | 60.14 | 60.14 | 306,564 | -0.04(-0.07%) |
Nov 05, 2018 | 60.22 | 60.31 | 60.16 | 60.19 | 100,046 | +0.22(+0.36%) |
Nov 02, 2018 | 60.53 | 60.59 | 59.89 | 59.97 | 479,166 | -0.74(-1.22%) |
Nov 01, 2018 | 60.40 | 60.76 | 60.40 | 60.71 | 77,841 | +0.11(+0.19%) |
Oct 31, 2018 | 60.73 | 60.83 | 60.48 | 60.60 | 311,779 | -0.36(-0.58%) |
Oct 30, 2018 | 60.99 | 61.12 | 60.87 | 60.95 | 61,734 | -0.28(-0.45%) |
Oct 29, 2018 | 61.29 | 61.33 | 60.99 | 61.23 | 82,702 | -0.14(-0.23%) |
Oct 26, 2018 | 61.30 | 61.52 | 61.27 | 61.37 | 442,933 | +0.38(+0.63%) |
Oct 25, 2018 | 61.12 | 61.21 | 60.94 | 60.99 | 95,980 | -0.26(-0.42%) |
Oct 24, 2018 | 60.99 | 61.25 | 60.98 | 61.25 | 52,761 | +0.46(+0.76%) |
Oct 23, 2018 | 61.20 | 61.34 | 60.75 | 60.79 | 56,054 | +0.18(+0.30%) |
Oct 22, 2018 | 60.77 | 60.82 | 60.56 | 60.60 | 34,174 | -0.07(-0.11%) |
Oct 19, 2018 | 60.72 | 60.76 | 60.50 | 60.67 | 169,808 | -0.12(-0.20%) |
Oct 18, 2018 | 60.60 | 60.99 | 60.56 | 60.79 | 53,590 | -0.01(-0.01%) |
Oct 17, 2018 | 61.16 | 61.21 | 60.78 | 60.80 | 35,350 | -0.32(-0.52%) |
Oct 16, 2018 | 61.05 | 61.16 | 60.89 | 61.12 | 443,672 | +0.05(+0.08%) |
Oct 15, 2018 | 61.18 | 61.22 | 60.99 | 61.07 | 47,493 | +0.04(+0.07%) |
Oct 12, 2018 | 61.02 | 61.32 | 60.97 | 61.03 | 123,056 | -0.22(-0.35%) |
Oct 11, 2018 | 60.80 | 61.38 | 60.73 | 61.25 | 157,926 | +0.71(+1.17%) |
Oct 10, 2018 | 60.38 | 60.57 | 60.20 | 60.53 | 90,427 | -0.16(-0.26%) |
Oct 09, 2018 | 60.35 | 60.73 | 60.35 | 60.69 | 296,191 | +0.56(+0.94%) |
Oct 08, 2018 | 60.31 | 60.35 | 60.13 | 60.13 | 65,387 | -0.19(-0.32%) |
Oct 05, 2018 | 60.49 | 60.61 | 60.12 | 60.32 | 79,190 | -0.49(-0.80%) |
Oct 04, 2018 | 60.89 | 61.02 | 60.66 | 60.80 | 133,938 | -0.41(-0.67%) |
Oct 03, 2018 | 61.96 | 62.02 | 60.94 | 61.21 | 83,275 | -1.08(-1.74%) |
Oct 02, 2018 | 62.17 | 62.41 | 62.15 | 62.29 | 51,376 | +0.40(+0.64%) |
Oct 01, 2018 | 62.15 | 62.26 | 61.89 | 61.90 | 51,397 | -0.48(-0.76%) |
Sep 28, 2018 | 62.67 | 62.67 | 62.34 | 62.37 | 83,080 | -0.13(-0.21%) |
Sep 27, 2018 | 62.34 | 62.53 | 62.27 | 62.50 | 31,252 | +0.03(+0.06%) |
Sep 26, 2018 | 62.19 | 62.54 | 62.05 | 62.47 | 628,275 | +0.42(+0.68%) |
Sep 25, 2018 | 61.95 | 62.08 | 61.90 | 62.04 | 63,749 | -0.06(-0.10%) |
Sep 24, 2018 | 62.09 | 62.36 | 62.09 | 62.10 | 44,099 | -0.16(-0.26%) |
Sep 21, 2018 | 62.11 | 62.35 | 62.11 | 62.27 | 49,408 | +0.00(+0.00%) |
Sep 20, 2018 | 61.97 | 62.35 | 61.97 | 62.27 | 62,380 | +0.23(+0.38%) |
Sep 19, 2018 | 62.27 | 62.27 | 61.86 | 62.03 | 66,625 | -0.31(-0.50%) |
Sep 18, 2018 | 62.76 | 62.76 | 62.29 | 62.35 | 45,869 | -0.67(-1.06%) |
Sep 17, 2018 | 62.83 | 63.13 | 62.79 | 63.01 | 39,241 | +0.02(+0.03%) |
Sep 14, 2018 | 62.92 | 63.17 | 62.88 | 62.99 | 46,862 | -0.28(-0.44%) |
Sep 13, 2018 | 63.44 | 63.52 | 63.24 | 63.27 | 62,522 | +0.07(+0.11%) |
Sep 12, 2018 | 63.25 | 63.32 | 63.17 | 63.20 | 204,012 | +0.14(+0.22%) |
Sep 11, 2018 | 63.24 | 63.30 | 63.03 | 63.06 | 51,800 | -0.44(-0.69%) |
Sep 10, 2018 | 63.31 | 63.52 | 63.31 | 63.50 | 55,948 | +0.22(+0.34%) |
Sep 07, 2018 | 63.43 | 63.43 | 63.27 | 63.29 | 42,349 | -0.52(-0.81%) |
Sep 06, 2018 | 63.62 | 63.91 | 63.61 | 63.81 | 68,466 | +0.19(+0.30%) |
Sep 05, 2018 | 63.61 | 63.70 | 63.53 | 63.62 | 41,766 | -0.15(-0.23%) |
Sep 04, 2018 | 63.75 | 63.82 | 63.63 | 63.76 | 117,236 | -0.38(-0.59%) |
Aug 31, 2018 | 64.14 | 64.14 | 64.14 | 0 | -0.13(-0.20%) | |
Aug 30, 2018 | 64.28 | 64.36 | 64.17 | 64.27 | 36,571 | +0.12(+0.19%) |
Aug 29, 2018 | 64.10 | 64.19 | 63.92 | 64.15 | 60,808 | +0.09(+0.13%) |
Aug 28, 2018 | 64.11 | 64.16 | 63.99 | 64.06 | 36,969 | -0.35(-0.55%) |
Aug 27, 2018 | 64.54 | 64.56 | 64.38 | 64.42 | 93,383 | -0.37(-0.57%) |
Aug 24, 2018 | 64.44 | 64.79 | 64.39 | 64.79 | 489,097 | +0.14(+0.21%) |
Aug 23, 2018 | 64.67 | 64.70 | 64.53 | 64.65 | 51,737 | +0.06(+0.09%) |
Aug 22, 2018 | 64.62 | 64.65 | 64.42 | 64.59 | 50,015 | +0.25(+0.39%) |
Aug 21, 2018 | 64.33 | 64.36 | 64.20 | 64.34 | 60,059 | -0.18(-0.28%) |
Aug 20, 2018 | 64.46 | 64.58 | 64.43 | 64.52 | 37,137 | +0.37(+0.58%) |
Aug 17, 2018 | 64.16 | 64.30 | 64.01 | 64.15 | 592,205 | +0.10(+0.16%) |
Aug 16, 2018 | 64.05 | 64.10 | 63.76 | 64.04 | 38,362 | +0.00(+0.00%) |
Aug 15, 2018 | 63.95 | 64.21 | 63.94 | 64.04 | 84,871 | +0.34(+0.54%) |
Aug 14, 2018 | 63.91 | 63.91 | 63.66 | 63.70 | 45,661 | -0.13(-0.20%) |
Aug 13, 2018 | 63.72 | 63.95 | 63.72 | 63.83 | 85,867 | -0.14(-0.22%) |
Aug 10, 2018 | 63.79 | 64.15 | 63.76 | 63.97 | 63,094 | +0.49(+0.77%) |
Aug 09, 2018 | 63.24 | 63.54 | 63.17 | 63.48 | 83,240 | +0.46(+0.73%) |
Aug 08, 2018 | 62.91 | 63.10 | 62.90 | 63.02 | 118,521 | +0.08(+0.12%) |
Aug 07, 2018 | 63.12 | 63.13 | 62.89 | 62.94 | 64,519 | -0.28(-0.45%) |
Aug 06, 2018 | 63.36 | 63.52 | 63.23 | 63.23 | 52,304 | +0.04(+0.07%) |
Aug 03, 2018 | 63.01 | 63.23 | 63.01 | 63.18 | 156,228 | +0.29(+0.47%) |
Aug 02, 2018 | 62.87 | 62.95 | 62.72 | 62.89 | 124,328 | +0.06(+0.10%) |
Aug 01, 2018 | 62.74 | 62.98 | 62.64 | 62.83 | 82,840 | -0.48(-0.76%) |
Jul 31, 2018 | 63.34 | 63.40 | 63.24 | 63.31 | 52,290 | +0.34(+0.53%) |
Jul 30, 2018 | 62.95 | 63.17 | 62.95 | 62.97 | 86,476 | -0.21(-0.33%) |
Jul 27, 2018 | 63.37 | 63.38 | 63.15 | 63.18 | 174,736 | +0.09(+0.14%) |
Jul 26, 2018 | 63.33 | 63.35 | 63.01 | 63.09 | 39,767 | -0.08(-0.12%) |
Jul 25, 2018 | 63.47 | 63.57 | 63.12 | 63.17 | 54,983 | -0.11(-0.18%) |
Jul 24, 2018 | 63.09 | 63.36 | 63.01 | 63.28 | 39,449 | +0.20(+0.31%) |
Jul 23, 2018 | 63.65 | 63.65 | 63.03 | 63.08 | 34,571 | -0.75(-1.17%) |
Jul 20, 2018 | 64.27 | 64.27 | 63.80 | 63.83 | 540,467 | -0.75(-1.16%) |
Jul 19, 2018 | 64.36 | 64.68 | 64.36 | 64.58 | 134,636 | +0.38(+0.59%) |
Jul 18, 2018 | 64.47 | 64.49 | 64.16 | 64.20 | 26,057 | -0.23(-0.36%) |
Jul 17, 2018 | 64.63 | 64.67 | 64.42 | 64.43 | 1,193,887 | -0.15(-0.23%) |
Jul 16, 2018 | 64.59 | 64.61 | 64.31 | 64.58 | 50,013 | -0.28(-0.44%) |
Jul 13, 2018 | 64.78 | 64.90 | 64.78 | 64.86 | 68,533 | +0.22(+0.33%) |
Jul 12, 2018 | 64.57 | 64.71 | 64.56 | 64.65 | 25,331 | -0.03(-0.05%) |
Jul 11, 2018 | 64.67 | 64.73 | 64.50 | 64.68 | 50,378 | +0.24(+0.37%) |
Jul 10, 2018 | 64.42 | 64.55 | 64.39 | 64.44 | 161,823 | -0.01(-0.01%) |
Jul 09, 2018 | 64.51 | 64.55 | 64.43 | 64.45 | 57,038 | -0.37(-0.57%) |
Jul 06, 2018 | 64.87 | 64.94 | 64.73 | 64.82 | 120,350 | +0.22(+0.33%) |
Jul 05, 2018 | 64.53 | 64.75 | 64.51 | 64.61 | 540,941 | +0.15(+0.24%) |
Jul 03, 2018 | 64.45 | 64.45 | 64.45 | 0 | +0.29(+0.46%) | |
Jul 02, 2018 | 64.36 | 64.37 | 64.12 | 64.16 | 92,602 | -0.02(-0.02%) |
Jun 29, 2018 | 64.40 | 64.56 | 64.17 | 64.17 | 626,320 | -0.19(-0.29%) |
Jun 28, 2018 | 64.38 | 64.42 | 64.25 | 64.36 | 80,994 | -0.02(-0.03%) |
Jun 27, 2018 | 64.21 | 64.40 | 64.11 | 64.38 | 45,075 | +0.61(+0.96%) |
Jun 26, 2018 | 63.72 | 63.80 | 63.67 | 63.77 | 20,564 | +0.05(+0.08%) |
Jun 25, 2018 | 63.68 | 63.90 | 63.68 | 63.72 | 57,664 | +0.13(+0.20%) |
Jun 22, 2018 | 63.37 | 63.61 | 63.37 | 63.59 | 18,361 | +0.04(+0.07%) |
Jun 21, 2018 | 63.49 | 63.65 | 63.45 | 63.55 | 38,916 | +0.29(+0.46%) |
Jun 20, 2018 | 63.71 | 63.71 | 63.25 | 63.26 | 32,855 | -0.51(-0.79%) |
Jun 19, 2018 | 63.81 | 63.92 | 63.70 | 63.76 | 24,305 | +0.33(+0.53%) |
Jun 18, 2018 | 63.56 | 63.56 | 63.35 | 63.43 | 37,787 | -0.03(-0.04%) |
Jun 15, 2018 | 63.83 | 63.45 | 63.45 | 102,921 | +0.03(+0.05%) | |
Jun 14, 2018 | 63.21 | 63.42 | 63.08 | 63.42 | 33,209 | +0.51(+0.80%) |
Jun 13, 2018 | 63.02 | 63.09 | 62.64 | 62.91 | 46,378 | -0.03(-0.05%) |
Jun 12, 2018 | 62.78 | 63.02 | 62.77 | 62.95 | 64,874 | +0.00(+0.00%) |
Jun 11, 2018 | 62.84 | 62.96 | 62.79 | 62.95 | 29,702 | -0.11(-0.18%) |
Jun 08, 2018 | 63.09 | 63.21 | 63.03 | 63.06 | 35,611 | -0.22(-0.35%) |
Jun 07, 2018 | 62.64 | 63.55 | 62.64 | 63.28 | 94,755 | +0.63(+1.00%) |
Jun 06, 2018 | 62.85 | 62.85 | 62.52 | 62.65 | 36,527 | -0.51(-0.82%) |
Jun 05, 2018 | 63.27 | 63.37 | 63.14 | 63.17 | 587,715 | +0.17(+0.27%) |
Jun 04, 2018 | 63.38 | 63.40 | 62.98 | 63.00 | 35,566 | -0.44(-0.69%) |
Jun 01, 2018 | 63.38 | 63.64 | 63.21 | 63.44 | 583,169 | -0.38(-0.59%) |
May 31, 2018 | 63.99 | 64.20 | 63.70 | 63.82 | 49,555 | -0.07(-0.11%) |
May 30, 2018 | 63.69 | 63.89 | 63.58 | 63.88 | 103,571 | -0.42(-0.65%) |
May 29, 2018 | 63.54 | 64.44 | 63.42 | 64.30 | 192,114 | +1.33(+2.11%) |
May 25, 2018 | 62.98 | 62.98 | 62.98 | 0 | +0.38(+0.60%) | |
May 24, 2018 | 62.51 | 62.67 | 62.46 | 62.60 | 328,810 | +0.47(+0.76%) |
May 23, 2018 | 62.02 | 62.19 | 62.01 | 62.13 | 165,753 | +0.42(+0.68%) |
May 22, 2018 | 61.79 | 61.79 | 61.60 | 61.71 | 96,881 | -0.07(-0.11%) |
May 21, 2018 | 61.69 | 61.79 | 61.59 | 61.78 | 38,403 | +0.01(+0.01%) |
May 18, 2018 | 61.38 | 61.79 | 61.38 | 61.77 | 46,541 | +0.53(+0.87%) |
May 17, 2018 | 61.46 | 61.52 | 61.20 | 61.24 | 32,978 | -0.31(-0.50%) |
May 16, 2018 | 61.85 | 61.87 | 61.55 | 61.55 | 292,720 | -0.23(-0.37%) |
May 15, 2018 | 61.91 | 61.91 | 61.50 | 61.78 | 70,574 | -0.68(-1.10%) |
May 14, 2018 | 62.56 | 62.65 | 62.45 | 62.46 | 36,082 | -0.33(-0.52%) |
May 11, 2018 | 62.81 | 62.84 | 62.57 | 62.79 | 238,865 | +0.15(+0.23%) |
May 10, 2018 | 62.44 | 62.68 | 62.33 | 62.64 | 106,941 | +0.45(+0.73%) |
May 09, 2018 | 62.26 | 62.39 | 62.15 | 62.19 | 133,435 | -0.33(-0.53%) |
May 08, 2018 | 62.45 | 62.60 | 62.31 | 62.52 | 184,380 | -0.05(-0.08%) |
May 07, 2018 | 62.66 | 62.66 | 62.52 | 62.57 | 87,552 | -0.08(-0.12%) |
May 04, 2018 | 62.79 | 62.80 | 62.45 | 62.65 | 148,621 | +0.07(+0.11%) |
May 03, 2018 | 62.59 | 62.80 | 62.52 | 62.58 | 679,348 | +0.27(+0.44%) |
May 02, 2018 | 62.49 | 62.57 | 62.28 | 62.31 | 58,317 | -0.06(-0.10%) |
May 01, 2018 | 62.56 | 62.56 | 62.27 | 62.37 | 53,794 | -0.27(-0.43%) |
Apr 30, 2018 | 62.56 | 62.79 | 62.53 | 62.64 | 117,625 | +0.17(+0.27%) |
Apr 27, 2018 | 62.25 | 62.51 | 62.25 | 62.46 | 31,691 | +0.43(+0.69%) |
Apr 26, 2018 | 61.89 | 62.07 | 61.82 | 62.04 | 74,508 | +0.41(+0.67%) |
Apr 25, 2018 | 61.75 | 61.87 | 61.47 | 61.63 | 105,928 | -0.38(-0.61%) |
Apr 24, 2018 | 62.15 | 62.27 | 61.92 | 62.00 | 66,186 | -0.30(-0.48%) |
Apr 23, 2018 | 62.17 | 62.34 | 62.08 | 62.30 | 59,041 | +0.03(+0.05%) |
Apr 20, 2018 | 62.47 | 62.62 | 62.23 | 62.27 | 71,617 | -0.44(-0.71%) |
Apr 19, 2018 | 62.73 | 62.79 | 62.46 | 62.71 | 65,589 | -0.48(-0.76%) |
Apr 18, 2018 | 63.67 | 63.70 | 63.18 | 63.19 | 45,634 | -0.51(-0.80%) |
Apr 17, 2018 | 63.47 | 63.87 | 63.47 | 63.70 | 42,047 | +0.17(+0.27%) |
Apr 16, 2018 | 63.16 | 63.53 | 63.10 | 63.53 | 77,435 | +0.00(+0.00%) |
Apr 13, 2018 | 63.31 | 63.60 | 63.31 | 63.53 | 73,277 | +0.15(+0.23%) |
Apr 12, 2018 | 63.59 | 63.59 | 63.26 | 63.39 | 34,664 | -0.47(-0.74%) |
Apr 11, 2018 | 64.03 | 64.07 | 63.73 | 63.86 | 43,109 | +0.21(+0.34%) |
Apr 10, 2018 | 63.68 | 63.76 | 63.46 | 63.64 | 32,488 | -0.09(-0.13%) |
Apr 09, 2018 | 63.41 | 63.75 | 63.27 | 63.73 | 29,010 | +0.06(+0.09%) |
Apr 06, 2018 | 63.39 | 63.67 | 63.22 | 63.67 | 29,194 | +0.70(+1.11%) |
Apr 05, 2018 | 63.12 | 63.18 | 62.96 | 62.97 | 52,216 | -0.45(-0.71%) |
Apr 04, 2018 | 63.73 | 63.81 | 63.35 | 63.42 | 415,463 | -0.12(-0.19%) |
Apr 03, 2018 | 63.75 | 63.80 | 63.50 | 63.54 | 39,487 | -0.48(-0.75%) |
Apr 02, 2018 | 63.80 | 64.29 | 63.69 | 64.02 | 123,617 | +0.08(+0.13%) |
Mar 29, 2018 | 63.94 | 63.94 | 63.94 | 0 | +0.36(+0.56%) | |
Mar 28, 2018 | 63.67 | 63.77 | 63.44 | 63.58 | 65,027 | +0.14(+0.21%) |
Mar 27, 2018 | 62.84 | 63.47 | 62.84 | 63.44 | 53,253 | +0.65(+1.03%) |
Mar 26, 2018 | 62.91 | 63.14 | 62.78 | 62.80 | 43,600 | -0.24(-0.38%) |
Mar 23, 2018 | 62.80 | 63.08 | 62.80 | 63.03 | 103,123 | -0.02(-0.03%) |
Mar 22, 2018 | 63.09 | 63.31 | 62.77 | 63.05 | 105,490 | +0.61(+0.97%) |
Mar 21, 2018 | 62.22 | 62.56 | 61.96 | 62.45 | 42,775 | +0.06(+0.10%) |
Mar 20, 2018 | 62.34 | 62.49 | 62.34 | 62.39 | 44,807 | -0.28(-0.45%) |
Mar 19, 2018 | 62.54 | 62.89 | 62.53 | 62.67 | 60,727 | -0.09(-0.14%) |
Mar 16, 2018 | 62.81 | 62.90 | 62.69 | 62.75 | 28,176 | -0.29(-0.46%) |
Mar 15, 2018 | 63.02 | 63.14 | 62.84 | 63.04 | 29,470 | -0.02(-0.03%) |
Mar 14, 2018 | 62.61 | 63.15 | 62.61 | 63.06 | 100,662 | +0.54(+0.86%) |
Mar 13, 2018 | 62.40 | 62.62 | 62.23 | 62.52 | 19,974 | +0.27(+0.44%) |
Mar 12, 2018 | 62.03 | 62.26 | 62.03 | 62.25 | 33,041 | +0.37(+0.59%) |
Mar 09, 2018 | 61.94 | 62.04 | 61.76 | 61.88 | 37,341 | -0.38(-0.62%) |
Mar 08, 2018 | 62.06 | 62.42 | 62.06 | 62.27 | 20,860 | +0.32(+0.51%) |
Mar 07, 2018 | 62.21 | 62.23 | 61.92 | 61.95 | 26,408 | -0.02(-0.03%) |
Mar 06, 2018 | 62.08 | 62.28 | 61.96 | 61.97 | 44,205 | +0.04(+0.07%) |
Mar 05, 2018 | 62.27 | 62.33 | 61.71 | 61.93 | 516,683 | -0.14(-0.23%) |
Mar 02, 2018 | 62.39 | 62.45 | 61.97 | 62.07 | 42,523 | -0.54(-0.86%) |
Mar 01, 2018 | 62.16 | 62.69 | 61.94 | 62.61 | 64,244 | +0.45(+0.72%) |
Feb 28, 2018 | 62.05 | 62.18 | 61.93 | 62.16 | 91,175 | +0.39(+0.63%) |
Feb 27, 2018 | 62.05 | 62.16 | 61.47 | 61.77 | 65,639 | -0.12(-0.19%) |
Feb 26, 2018 | 62.11 | 62.27 | 61.87 | 61.89 | 41,974 | +0.06(+0.10%) |
Feb 23, 2018 | 61.78 | 61.94 | 61.59 | 61.83 | 20,726 | +0.52(+0.85%) |
Feb 22, 2018 | 61.41 | 61.60 | 61.28 | 61.31 | 66,567 | +0.15(+0.25%) |
Feb 21, 2018 | 61.95 | 61.95 | 61.11 | 61.16 | 95,034 | -0.77(-1.24%) |
Feb 20, 2018 | 62.06 | 62.06 | 61.71 | 61.92 | 63,778 | -0.22(-0.36%) |
Feb 16, 2018 | 62.14 | 62.14 | 62.14 | 0 | +0.28(+0.45%) | |
Feb 15, 2018 | 61.89 | 62.22 | 61.82 | 61.86 | 257,539 | +0.24(+0.39%) |
Feb 14, 2018 | 62.05 | 62.09 | 61.51 | 61.62 | 64,870 | -0.61(-0.98%) |
Feb 13, 2018 | 62.10 | 62.29 | 62.01 | 62.24 | 140,056 | +0.19(+0.30%) |
Feb 12, 2018 | 62.08 | 62.35 | 61.88 | 62.05 | 101,130 | +0.32(+0.52%) |
Feb 09, 2018 | 61.78 | 62.21 | 61.67 | 61.73 | 187,166 | -0.38(-0.62%) |
Feb 08, 2018 | 61.82 | 62.37 | 61.74 | 62.11 | 150,664 | -0.05(-0.08%) |
Feb 07, 2018 | 62.82 | 62.89 | 62.08 | 62.16 | 168,889 | -0.56(-0.90%) |
Feb 06, 2018 | 62.86 | 63.24 | 62.59 | 62.72 | 932,779 | -0.25(-0.39%) |
Feb 05, 2018 | 62.43 | 63.61 | 62.24 | 62.97 | 847,844 | +0.38(+0.61%) |
Feb 02, 2018 | 62.94 | 63.03 | 62.47 | 62.58 | 301,560 | -0.62(-0.98%) |
Feb 01, 2018 | 64.13 | 64.14 | 63.16 | 63.21 | 170,488 | -0.89(-1.38%) |
Jan 31, 2018 | 64.11 | 64.15 | 63.69 | 64.09 | 149,232 | +0.33(+0.52%) |
Jan 30, 2018 | 63.90 | 63.98 | 63.62 | 63.76 | 800,649 | -0.41(-0.63%) |
Jan 29, 2018 | 64.24 | 64.24 | 63.90 | 64.17 | 892,121 | -0.24(-0.37%) |
Jan 26, 2018 | 64.66 | 64.67 | 64.25 | 64.40 | 59,912 | -0.30(-0.46%) |
Jan 25, 2018 | 64.31 | 64.74 | 64.12 | 64.70 | 63,956 | +0.52(+0.81%) |
Jan 24, 2018 | 64.16 | 64.23 | 63.95 | 64.18 | 46,375 | -0.35(-0.54%) |
Jan 23, 2018 | 64.59 | 64.76 | 64.34 | 64.53 | 35,584 | +0.26(+0.41%) |
Jan 22, 2018 | 64.58 | 64.18 | 64.27 | 81,558 | +0.06(+0.09%) | |
Jan 19, 2018 | 64.42 | 64.49 | 64.19 | 64.21 | 78,645 | -0.32(-0.50%) |
Jan 18, 2018 | 64.68 | 64.83 | 64.46 | 64.53 | 61,042 | -0.59(-0.91%) |
Jan 17, 2018 | 65.24 | 65.52 | 65.01 | 65.13 | 135,651 | -0.12(-0.18%) |
Jan 16, 2018 | 65.37 | 65.37 | 65.03 | 65.24 | 118,682 | +0.25(+0.38%) |
Jan 12, 2018 | 65.00 | 65.00 | 65.00 | 0 | +0.12(+0.18%) | |
Jan 11, 2018 | 64.53 | 64.99 | 64.40 | 64.88 | 196,688 | +0.24(+0.37%) |
Jan 10, 2018 | 64.72 | 64.64 | 172,845 | -0.03(-0.04%) | ||
Jan 09, 2018 | 65.15 | 65.15 | 64.65 | 64.67 | 90,043 | -0.86(-1.31%) |
Jan 08, 2018 | 65.74 | 65.78 | 65.38 | 65.52 | 116,874 | -0.07(-0.10%) |
Jan 05, 2018 | 65.69 | 65.86 | 65.45 | 65.59 | 89,651 | -0.21(-0.32%) |
Jan 04, 2018 | 65.55 | 65.82 | 65.43 | 65.81 | 696,827 | +0.03(+0.05%) |
Jan 03, 2018 | 65.75 | 65.85 | 65.50 | 65.77 | 40,409 | +0.26(+0.40%) |