Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 59.01 | 59.36 | 58.98 | 59.26 | 3,855,125 | -0.40(-0.68%) |
Jan 30, 2019 | 58.85 | 59.87 | 58.59 | 59.66 | 6,626,977 | +1.74(+3.00%) |
Jan 29, 2019 | 58.08 | 58.13 | 57.74 | 57.92 | 2,992,325 | +0.31(+0.54%) |
Jan 28, 2019 | 57.36 | 57.63 | 57.25 | 57.61 | 4,188,618 | -0.49(-0.85%) |
Jan 25, 2019 | 57.85 | 58.20 | 57.85 | 58.11 | 6,492,686 | +1.62(+2.87%) |
Jan 24, 2019 | 56.17 | 56.57 | 56.17 | 56.49 | 2,815,959 | +0.67(+1.20%) |
Jan 23, 2019 | 55.77 | 55.93 | 55.36 | 55.82 | 2,175,409 | +0.76(+1.38%) |
Jan 22, 2019 | 55.19 | 55.29 | 54.88 | 55.06 | 3,573,974 | -1.21(-2.15%) |
Jan 18, 2019 | 56.29 | 56.47 | 56.22 | 56.27 | 2,735,728 | +0.29(+0.52%) |
Jan 17, 2019 | 55.43 | 56.22 | 55.38 | 55.97 | 4,650,785 | +0.10(+0.18%) |
Jan 16, 2019 | 55.58 | 56.00 | 55.52 | 55.87 | 5,128,584 | +0.92(+1.68%) |
Jan 15, 2019 | 54.92 | 55.23 | 54.85 | 54.95 | 3,153,577 | +0.77(+1.42%) |
Jan 14, 2019 | 53.98 | 54.34 | 53.95 | 54.18 | 1,745,922 | -0.62(-1.14%) |
Jan 11, 2019 | 54.68 | 54.89 | 54.58 | 54.80 | 2,743,373 | -0.05(-0.08%) |
Jan 10, 2019 | 54.35 | 54.91 | 54.34 | 54.85 | 2,675,985 | +0.22(+0.40%) |
Jan 09, 2019 | 54.41 | 54.90 | 54.35 | 54.63 | 4,712,967 | +1.36(+2.54%) |
Jan 08, 2019 | 53.21 | 53.38 | 52.93 | 53.27 | 3,729,071 | -0.60(-1.12%) |
Jan 07, 2019 | 53.67 | 54.15 | 53.52 | 53.88 | 4,276,492 | +0.20(+0.38%) |
Jan 04, 2019 | 52.87 | 53.77 | 52.78 | 53.68 | 4,774,583 | +1.65(+3.17%) |
Jan 03, 2019 | 52.45 | 52.46 | 51.88 | 52.03 | 3,852,130 | -1.14(-2.15%) |
Jan 02, 2019 | 52.87 | 53.42 | 52.84 | 53.17 | 4,890,418 | -0.72(-1.34%) |
Dec 31, 2018 | 54.50 | 54.58 | 53.69 | 53.90 | 3,222,917 | -0.28(-0.52%) |
Dec 28, 2018 | 54.00 | 54.37 | 53.89 | 54.18 | 4,284,991 | +0.45(+0.84%) |
Dec 27, 2018 | 53.12 | 53.76 | 52.98 | 53.73 | 5,681,035 | +0.11(+0.20%) |
Dec 26, 2018 | 52.69 | 53.62 | 52.52 | 53.62 | 4,529,619 | +0.98(+1.86%) |
Dec 24, 2018 | 53.25 | 53.34 | 52.60 | 52.64 | 2,929,686 | -0.41(-0.78%) |
Dec 21, 2018 | 53.34 | 53.68 | 52.82 | 53.05 | 6,968,408 | -0.28(-0.53%) |
Dec 20, 2018 | 53.37 | 53.67 | 53.04 | 53.34 | 9,012,265 | +0.47(+0.88%) |
Dec 19, 2018 | 53.91 | 54.45 | 52.37 | 52.87 | 9,746,474 | -0.61(-1.15%) |
Dec 18, 2018 | 53.29 | 53.65 | 53.24 | 53.48 | 4,563,659 | +0.74(+1.41%) |
Dec 17, 2018 | 53.20 | 53.43 | 52.56 | 52.74 | 6,086,006 | -0.30(-0.56%) |
Dec 14, 2018 | 53.05 | 53.39 | 52.93 | 53.04 | 5,595,645 | -1.00(-1.86%) |
Dec 13, 2018 | 54.38 | 54.67 | 54.03 | 54.04 | 7,301,946 | -0.13(-0.23%) |
Dec 12, 2018 | 54.25 | 54.66 | 54.10 | 54.17 | 5,584,521 | +0.92(+1.73%) |
Dec 11, 2018 | 53.46 | 53.52 | 52.93 | 53.25 | 5,063,102 | -0.08(-0.15%) |
Dec 10, 2018 | 53.27 | 53.50 | 52.66 | 53.33 | 7,523,380 | +0.05(+0.10%) |
Dec 07, 2018 | 54.20 | 54.64 | 53.17 | 53.28 | 7,582,750 | -1.18(-2.17%) |
Dec 06, 2018 | 53.74 | 54.49 | 53.27 | 54.46 | 7,954,688 | -0.42(-0.77%) |
Dec 04, 2018 | 56.08 | 56.13 | 54.81 | 54.88 | 7,752,466 | -1.39(-2.47%) |
Dec 03, 2018 | 56.26 | 56.37 | 55.90 | 56.27 | 4,730,397 | +1.52(+2.77%) |
Nov 30, 2018 | 54.68 | 54.88 | 54.50 | 54.76 | 3,555,511 | -0.56(-1.01%) |
Nov 29, 2018 | 55.31 | 55.64 | 54.98 | 55.32 | 4,079,639 | -0.56(-1.00%) |
Nov 28, 2018 | 54.82 | 55.90 | 54.58 | 55.88 | 5,187,646 | +1.17(+2.15%) |
Nov 27, 2018 | 54.36 | 54.70 | 54.23 | 54.70 | 4,363,640 | +0.30(+0.55%) |
Nov 26, 2018 | 54.23 | 54.46 | 54.19 | 54.40 | 5,411,763 | +1.46(+2.76%) |
Nov 23, 2018 | 53.08 | 53.19 | 52.93 | 52.94 | 1,665,829 | -0.97(-1.79%) |
Nov 21, 2018 | 53.91 | 53.91 | 53.91 | 0 | +0.70(+1.32%) | |
Nov 20, 2018 | 53.37 | 53.59 | 52.94 | 53.20 | 6,069,534 | -0.95(-1.75%) |
Nov 19, 2018 | 54.58 | 54.61 | 54.05 | 54.15 | 4,670,974 | -0.80(-1.46%) |
Nov 16, 2018 | 54.29 | 55.14 | 54.18 | 54.96 | 4,577,349 | +0.20(+0.36%) |
Nov 15, 2018 | 53.97 | 55.01 | 53.83 | 54.76 | 7,577,636 | +1.36(+2.54%) |
Nov 14, 2018 | 53.71 | 53.81 | 52.98 | 53.40 | 5,699,006 | -0.21(-0.39%) |
Nov 13, 2018 | 53.58 | 54.04 | 53.32 | 53.61 | 4,876,581 | +0.75(+1.42%) |
Nov 12, 2018 | 53.60 | 53.67 | 52.82 | 52.86 | 3,808,390 | -0.79(-1.46%) |
Nov 09, 2018 | 54.13 | 54.13 | 53.48 | 53.65 | 4,653,185 | -1.18(-2.16%) |
Nov 08, 2018 | 55.15 | 55.42 | 54.66 | 54.83 | 5,159,808 | -1.13(-2.02%) |
Nov 07, 2018 | 55.27 | 56.03 | 55.23 | 55.96 | 4,501,882 | +0.81(+1.47%) |
Nov 06, 2018 | 54.80 | 55.14 | 54.68 | 55.14 | 4,530,627 | +0.49(+0.89%) |
Nov 05, 2018 | 54.53 | 54.96 | 54.45 | 54.66 | 4,153,181 | -0.24(-0.44%) |
Nov 02, 2018 | 55.27 | 55.47 | 54.61 | 54.90 | 6,193,138 | +1.15(+2.13%) |
Nov 01, 2018 | 53.15 | 53.82 | 52.95 | 53.75 | 4,607,932 | +1.12(+2.13%) |
Oct 31, 2018 | 52.58 | 52.86 | 52.48 | 52.63 | 4,019,649 | +0.23(+0.43%) |
Oct 30, 2018 | 51.95 | 52.43 | 51.83 | 52.41 | 5,409,254 | +1.06(+2.06%) |
Oct 29, 2018 | 52.35 | 52.44 | 50.89 | 51.35 | 5,562,933 | -0.76(-1.46%) |
Oct 26, 2018 | 51.97 | 52.57 | 51.50 | 52.11 | 6,333,074 | -1.49(-2.78%) |
Oct 25, 2018 | 53.18 | 53.97 | 53.10 | 53.60 | 3,756,728 | +0.84(+1.59%) |
Oct 24, 2018 | 54.40 | 54.42 | 52.75 | 52.76 | 4,235,119 | -1.82(-3.34%) |
Oct 23, 2018 | 54.01 | 54.92 | 53.81 | 54.58 | 4,898,833 | -1.00(-1.80%) |
Oct 22, 2018 | 55.82 | 55.97 | 55.38 | 55.59 | 3,016,980 | +0.07(+0.13%) |
Oct 19, 2018 | 55.80 | 56.07 | 55.33 | 55.52 | 2,423,074 | +0.78(+1.42%) |
Oct 18, 2018 | 55.41 | 55.52 | 54.58 | 54.74 | 3,529,759 | -1.49(-2.65%) |
Oct 17, 2018 | 56.45 | 56.45 | 56.04 | 56.23 | 2,271,620 | -0.35(-0.62%) |
Oct 16, 2018 | 56.13 | 56.63 | 56.08 | 56.58 | 2,712,412 | +1.10(+1.99%) |
Oct 15, 2018 | 55.90 | 56.05 | 55.48 | 55.48 | 3,130,527 | -0.61(-1.09%) |
Oct 12, 2018 | 56.16 | 56.21 | 55.38 | 56.09 | 5,041,550 | +1.26(+2.29%) |
Oct 11, 2018 | 55.19 | 55.61 | 54.61 | 54.84 | 8,847,395 | -1.18(-2.11%) |
Oct 10, 2018 | 57.24 | 57.24 | 55.98 | 56.02 | 5,793,043 | -1.71(-2.96%) |
Oct 09, 2018 | 57.66 | 58.04 | 57.32 | 57.73 | 4,321,350 | -0.27(-0.47%) |
Oct 08, 2018 | 57.57 | 58.07 | 57.48 | 58.00 | 4,113,059 | -0.14(-0.25%) |
Oct 05, 2018 | 58.38 | 58.44 | 57.81 | 58.14 | 2,859,376 | +0.03(+0.05%) |
Oct 04, 2018 | 58.85 | 58.87 | 57.95 | 58.12 | 4,630,674 | -1.64(-2.74%) |
Oct 03, 2018 | 60.54 | 60.60 | 59.68 | 59.75 | 3,223,637 | -0.67(-1.11%) |
Oct 02, 2018 | 60.40 | 60.63 | 60.34 | 60.42 | 2,489,788 | -0.96(-1.56%) |
Oct 01, 2018 | 61.68 | 61.70 | 61.21 | 61.38 | 1,791,221 | -0.29(-0.47%) |
Sep 28, 2018 | 61.50 | 61.74 | 61.45 | 61.67 | 2,964,438 | -0.23(-0.36%) |
Sep 27, 2018 | 61.96 | 62.20 | 61.85 | 61.89 | 2,954,672 | +0.54(+0.88%) |
Sep 26, 2018 | 61.41 | 62.11 | 61.25 | 61.35 | 7,350,454 | +0.06(+0.10%) |
Sep 25, 2018 | 61.18 | 61.39 | 61.03 | 61.29 | 2,990,830 | +0.34(+0.56%) |
Sep 24, 2018 | 60.75 | 61.03 | 60.52 | 60.94 | 2,878,337 | -0.37(-0.60%) |
Sep 21, 2018 | 61.11 | 61.56 | 61.06 | 61.31 | 2,982,373 | +0.21(+0.34%) |
Sep 20, 2018 | 60.94 | 61.19 | 60.85 | 61.11 | 3,524,536 | +0.95(+1.58%) |
Sep 19, 2018 | 60.10 | 60.20 | 60.01 | 60.16 | 3,303,936 | +0.04(+0.06%) |
Sep 18, 2018 | 59.81 | 60.34 | 59.78 | 60.12 | 2,237,208 | +0.84(+1.42%) |
Sep 17, 2018 | 59.55 | 59.60 | 59.22 | 59.28 | 2,671,666 | -0.89(-1.49%) |
Sep 14, 2018 | 60.28 | 60.41 | 59.88 | 60.18 | 3,544,329 | +0.34(+0.57%) |
Sep 13, 2018 | 59.72 | 59.91 | 59.39 | 59.83 | 5,416,836 | +0.57(+0.96%) |
Sep 12, 2018 | 58.72 | 59.42 | 58.57 | 59.26 | 4,028,800 | +0.19(+0.32%) |
Sep 11, 2018 | 58.41 | 59.09 | 58.29 | 59.07 | 2,470,803 | +0.36(+0.62%) |
Sep 10, 2018 | 59.07 | 59.07 | 58.66 | 58.71 | 4,710,188 | +0.09(+0.15%) |
Sep 07, 2018 | 58.86 | 59.14 | 58.55 | 58.62 | 3,072,379 | -0.63(-1.07%) |
Sep 06, 2018 | 59.51 | 59.68 | 59.06 | 59.25 | 2,735,820 | -0.23(-0.39%) |
Sep 05, 2018 | 59.49 | 59.64 | 59.27 | 59.49 | 2,746,016 | -0.81(-1.35%) |
Sep 04, 2018 | 60.30 | 60.43 | 60.15 | 60.30 | 3,395,552 | -0.51(-0.83%) |
Aug 31, 2018 | 60.81 | 60.81 | 60.81 | 0 | +0.51(+0.84%) | |
Aug 30, 2018 | 60.59 | 60.65 | 60.14 | 60.30 | 2,735,978 | -0.61(-0.99%) |
Aug 29, 2018 | 60.61 | 61.00 | 60.51 | 60.91 | 2,002,978 | +0.04(+0.06%) |
Aug 28, 2018 | 61.11 | 61.15 | 60.75 | 60.87 | 2,602,559 | -0.06(-0.10%) |
Aug 27, 2018 | 60.52 | 61.14 | 60.47 | 60.93 | 3,742,320 | +0.62(+1.03%) |
Aug 24, 2018 | 60.04 | 60.36 | 59.97 | 60.31 | 2,675,268 | +1.37(+2.33%) |
Aug 23, 2018 | 59.27 | 59.32 | 58.93 | 58.94 | 2,019,288 | -0.70(-1.17%) |
Aug 22, 2018 | 59.39 | 59.77 | 59.39 | 59.63 | 1,706,778 | +0.14(+0.23%) |
Aug 21, 2018 | 59.13 | 59.67 | 59.09 | 59.50 | 2,329,819 | +1.10(+1.89%) |
Aug 20, 2018 | 58.26 | 58.45 | 58.13 | 58.40 | 1,913,460 | +0.02(+0.03%) |
Aug 17, 2018 | 57.83 | 58.47 | 57.61 | 58.38 | 2,461,601 | +0.63(+1.09%) |
Aug 16, 2018 | 57.67 | 57.97 | 57.58 | 57.75 | 4,056,516 | +0.57(+1.00%) |
Aug 15, 2018 | 57.30 | 57.61 | 56.81 | 57.18 | 5,685,602 | -1.30(-2.22%) |
Aug 14, 2018 | 58.29 | 58.50 | 58.24 | 58.48 | 1,986,699 | +0.92(+1.60%) |
Aug 13, 2018 | 57.99 | 58.13 | 57.56 | 57.56 | 2,471,962 | -0.89(-1.53%) |
Aug 10, 2018 | 58.69 | 58.76 | 58.36 | 58.45 | 3,800,951 | -1.53(-2.55%) |
Aug 09, 2018 | 60.19 | 60.35 | 59.92 | 59.98 | 1,783,378 | -0.25(-0.42%) |
Aug 08, 2018 | 60.06 | 60.33 | 59.92 | 60.23 | 2,023,824 | -0.11(-0.18%) |
Aug 07, 2018 | 60.14 | 60.41 | 60.12 | 60.34 | 2,184,490 | +1.02(+1.72%) |
Aug 06, 2018 | 59.26 | 59.41 | 59.15 | 59.32 | 1,883,540 | -0.26(-0.44%) |
Aug 03, 2018 | 59.41 | 59.60 | 59.32 | 59.58 | 1,675,793 | +0.54(+0.92%) |
Aug 02, 2018 | 58.68 | 59.15 | 58.59 | 59.04 | 2,962,055 | -1.32(-2.19%) |
Aug 01, 2018 | 60.45 | 60.63 | 60.35 | 60.36 | 2,758,739 | -0.40(-0.65%) |
Jul 31, 2018 | 60.27 | 60.82 | 60.27 | 60.75 | 3,384,528 | +0.63(+1.05%) |
Jul 30, 2018 | 60.33 | 60.38 | 60.06 | 60.12 | 2,261,152 | -0.02(-0.03%) |
Jul 27, 2018 | 60.38 | 60.50 | 59.98 | 60.14 | 2,768,485 | +0.28(+0.47%) |
Jul 26, 2018 | 60.00 | 60.11 | 59.79 | 59.86 | 2,249,036 | -0.41(-0.67%) |
Jul 25, 2018 | 59.67 | 60.26 | 59.38 | 60.27 | 3,425,933 | +0.69(+1.15%) |
Jul 24, 2018 | 59.46 | 59.69 | 59.35 | 59.58 | 4,939,087 | +0.89(+1.51%) |
Jul 23, 2018 | 58.75 | 58.87 | 58.61 | 58.69 | 3,481,557 | -1.22(-2.04%) |
Jul 20, 2018 | 59.63 | 59.91 | 59.56 | 59.91 | 2,380,763 | +0.97(+1.64%) |
Jul 19, 2018 | 58.86 | 59.22 | 58.69 | 58.95 | 3,091,329 | -0.84(-1.40%) |
Jul 18, 2018 | 59.43 | 59.80 | 59.26 | 59.79 | 2,059,170 | -0.29(-0.48%) |
Jul 17, 2018 | 59.64 | 60.13 | 59.61 | 60.08 | 2,502,766 | +0.31(+0.51%) |
Jul 16, 2018 | 59.82 | 59.87 | 59.62 | 59.77 | 1,482,918 | -0.03(-0.05%) |
Jul 13, 2018 | 59.60 | 59.86 | 59.53 | 59.80 | 2,766,567 | +0.26(+0.44%) |
Jul 12, 2018 | 59.65 | 59.76 | 59.42 | 59.53 | 2,392,417 | +0.23(+0.38%) |
Jul 11, 2018 | 59.63 | 59.78 | 59.14 | 59.31 | 2,777,810 | -1.23(-2.03%) |
Jul 10, 2018 | 60.32 | 60.57 | 60.20 | 60.54 | 2,405,974 | -0.09(-0.15%) |
Jul 09, 2018 | 60.38 | 60.63 | 60.35 | 60.63 | 2,195,386 | +0.87(+1.45%) |
Jul 06, 2018 | 59.60 | 60.09 | 59.51 | 59.76 | 2,679,881 | +0.51(+0.87%) |
Jul 05, 2018 | 59.44 | 59.47 | 59.07 | 59.25 | 2,648,656 | -0.14(-0.23%) |
Jul 03, 2018 | 59.38 | 59.38 | 59.38 | 0 | -0.44(-0.74%) | |
Jul 02, 2018 | 59.47 | 59.89 | 59.32 | 59.82 | 2,920,865 | -1.34(-2.19%) |
Jun 29, 2018 | 61.05 | 61.26 | 60.94 | 61.16 | 2,783,654 | +0.75(+1.24%) |
Jun 28, 2018 | 60.02 | 60.44 | 59.90 | 60.41 | 2,972,908 | +0.08(+0.13%) |
Jun 27, 2018 | 61.22 | 61.37 | 60.23 | 60.33 | 3,621,558 | -0.70(-1.15%) |
Jun 26, 2018 | 61.19 | 61.36 | 60.94 | 61.03 | 2,442,234 | -0.23(-0.37%) |
Jun 25, 2018 | 61.42 | 61.47 | 60.75 | 61.26 | 3,572,476 | -0.23(-0.38%) |
Jun 22, 2018 | 61.85 | 61.90 | 61.44 | 61.49 | 2,745,163 | +0.90(+1.49%) |
Jun 21, 2018 | 61.12 | 61.19 | 60.56 | 60.59 | 3,957,805 | -1.17(-1.89%) |
Jun 20, 2018 | 62.03 | 62.35 | 61.71 | 61.76 | 4,417,362 | +0.45(+0.74%) |
Jun 19, 2018 | 61.02 | 61.39 | 60.84 | 61.31 | 3,769,273 | -1.35(-2.16%) |
Jun 18, 2018 | 62.47 | 62.75 | 62.23 | 62.66 | 3,447,629 | -0.75(-1.18%) |
Jun 15, 2018 | 64.79 | 63.16 | 63.41 | 3,619,945 | -1.38(-2.13%) | |
Jun 14, 2018 | 65.18 | 65.21 | 64.63 | 64.79 | 3,465,851 | -0.85(-1.29%) |
Jun 13, 2018 | 66.11 | 66.41 | 65.07 | 65.64 | 4,822,150 | -0.39(-0.59%) |
Jun 12, 2018 | 66.37 | 66.38 | 65.84 | 66.03 | 2,563,137 | -0.63(-0.95%) |
Jun 11, 2018 | 66.70 | 66.80 | 66.59 | 66.66 | 2,032,419 | +0.30(+0.45%) |
Jun 08, 2018 | 66.20 | 66.49 | 65.97 | 66.36 | 2,750,927 | -0.49(-0.73%) |
Jun 07, 2018 | 67.33 | 67.35 | 66.62 | 66.85 | 3,678,263 | -0.44(-0.66%) |
Jun 06, 2018 | 67.29 | 66.59 | 67.29 | 3,477,432 | +1.11(+1.68%) | |
Jun 05, 2018 | 66.60 | 66.66 | 66.18 | 66.18 | 4,962,620 | -0.46(-0.69%) |
Jun 04, 2018 | 66.63 | 66.73 | 66.52 | 66.64 | 2,329,669 | +0.27(+0.41%) |
Jun 01, 2018 | 65.99 | 66.37 | 65.99 | 66.37 | 3,838,738 | +1.21(+1.86%) |
May 31, 2018 | 65.13 | 65.46 | 64.97 | 65.16 | 4,289,657 | -0.34(-0.52%) |
May 30, 2018 | 64.79 | 65.51 | 64.65 | 65.51 | 3,629,168 | -0.14(-0.21%) |
May 29, 2018 | 66.20 | 66.28 | 65.28 | 65.64 | 4,305,671 | -1.31(-1.96%) |
May 25, 2018 | 66.95 | 66.95 | 66.95 | 0 | +0.58(+0.87%) | |
May 24, 2018 | 66.94 | 67.03 | 65.42 | 66.37 | 4,800,379 | -0.87(-1.29%) |
May 23, 2018 | 66.43 | 67.29 | 66.37 | 67.24 | 4,360,452 | +0.66(+0.99%) |
May 22, 2018 | 66.72 | 67.00 | 66.49 | 66.58 | 2,055,576 | +0.26(+0.39%) |
May 21, 2018 | 66.31 | 66.47 | 66.14 | 66.32 | 2,704,528 | +0.39(+0.59%) |
May 18, 2018 | 65.91 | 66.01 | 65.65 | 65.93 | 3,539,456 | -0.11(-0.16%) |
May 17, 2018 | 65.99 | 66.09 | 65.68 | 66.04 | 2,883,432 | -0.49(-0.73%) |
May 16, 2018 | 66.46 | 66.78 | 66.40 | 66.53 | 3,077,847 | +0.65(+0.99%) |
May 15, 2018 | 66.25 | 66.39 | 65.60 | 65.88 | 4,738,478 | -1.42(-2.11%) |
May 14, 2018 | 67.42 | 67.48 | 67.19 | 67.29 | 2,028,000 | -0.42(-0.63%) |
May 11, 2018 | 67.80 | 67.97 | 67.51 | 67.72 | 2,309,665 | -0.03(-0.04%) |
May 10, 2018 | 67.29 | 67.84 | 67.20 | 67.75 | 3,466,284 | +1.45(+2.19%) |
May 09, 2018 | 66.35 | 66.46 | 66.00 | 66.29 | 1,628,160 | +0.04(+0.05%) |
May 08, 2018 | 66.02 | 66.29 | 65.77 | 66.26 | 2,196,361 | -0.11(-0.16%) |
May 07, 2018 | 66.26 | 66.68 | 65.96 | 66.36 | 3,902,750 | -0.77(-1.14%) |
May 04, 2018 | 66.39 | 67.37 | 66.39 | 67.13 | 2,985,734 | -0.14(-0.20%) |
May 03, 2018 | 67.31 | 67.41 | 66.48 | 67.27 | 3,287,690 | +0.14(+0.20%) |
May 02, 2018 | 67.77 | 67.90 | 67.06 | 67.13 | 2,295,564 | -0.79(-1.17%) |
May 01, 2018 | 68.22 | 68.26 | 66.89 | 67.93 | 3,322,784 | -0.36(-0.53%) |
Apr 30, 2018 | 68.89 | 68.98 | 68.23 | 68.29 | 2,550,916 | -0.44(-0.64%) |
Apr 27, 2018 | 68.71 | 68.83 | 68.46 | 68.73 | 2,000,520 | +0.80(+1.18%) |
Apr 26, 2018 | 67.49 | 67.97 | 67.28 | 67.93 | 4,378,726 | +1.72(+2.59%) |
Apr 25, 2018 | 66.06 | 66.22 | 65.69 | 66.21 | 3,875,087 | +0.04(+0.05%) |
Apr 24, 2018 | 67.16 | 67.18 | 66.06 | 66.17 | 6,033,353 | -0.78(-1.16%) |
Apr 23, 2018 | 67.39 | 67.45 | 66.86 | 66.95 | 2,244,378 | -0.36(-0.54%) |
Apr 20, 2018 | 67.76 | 67.76 | 67.05 | 67.31 | 3,320,391 | -0.79(-1.15%) |
Apr 19, 2018 | 68.52 | 68.66 | 68.02 | 68.10 | 2,794,639 | -0.40(-0.58%) |
Apr 18, 2018 | 68.31 | 68.64 | 68.23 | 68.50 | 2,158,477 | +0.79(+1.17%) |
Apr 17, 2018 | 67.38 | 67.84 | 67.33 | 67.70 | 1,964,936 | +0.30(+0.44%) |
Apr 16, 2018 | 67.16 | 67.48 | 67.00 | 67.40 | 1,867,784 | +0.25(+0.38%) |
Apr 13, 2018 | 67.55 | 67.59 | 66.92 | 67.15 | 2,629,882 | +0.05(+0.07%) |
Apr 12, 2018 | 66.84 | 67.19 | 66.76 | 67.10 | 2,701,618 | +0.10(+0.15%) |
Apr 11, 2018 | 66.76 | 67.14 | 66.72 | 67.00 | 2,036,958 | -0.47(-0.70%) |
Apr 10, 2018 | 67.31 | 67.55 | 67.01 | 67.47 | 2,530,304 | +0.74(+1.11%) |
Apr 09, 2018 | 66.84 | 67.22 | 66.63 | 66.73 | 2,536,296 | +0.64(+0.97%) |
Apr 06, 2018 | 66.70 | 67.10 | 65.64 | 66.09 | 3,714,596 | -1.41(-2.09%) |
Apr 05, 2018 | 67.46 | 67.75 | 67.27 | 67.50 | 2,663,772 | +0.13(+0.19%) |
Apr 04, 2018 | 65.69 | 67.41 | 65.60 | 67.38 | 3,546,833 | -0.88(-1.28%) |
Apr 03, 2018 | 67.81 | 68.27 | 67.45 | 68.25 | 3,341,836 | +1.25(+1.86%) |
Apr 02, 2018 | 67.99 | 68.11 | 66.52 | 67.00 | 3,429,772 | -1.15(-1.68%) |
Mar 29, 2018 | 68.15 | 68.15 | 68.15 | 0 | +1.45(+2.18%) | |
Mar 28, 2018 | 66.65 | 67.04 | 66.16 | 66.70 | 3,723,626 | +0.79(+1.19%) |
Mar 27, 2018 | 67.09 | 67.24 | 65.82 | 65.91 | 4,457,764 | -1.32(-1.96%) |
Mar 26, 2018 | 66.78 | 67.23 | 66.11 | 67.23 | 4,120,960 | +2.35(+3.62%) |
Mar 23, 2018 | 66.65 | 66.82 | 64.86 | 64.88 | 5,288,733 | -2.21(-3.30%) |
Mar 22, 2018 | 67.81 | 67.99 | 67.06 | 67.10 | 4,501,639 | -2.00(-2.89%) |
Mar 21, 2018 | 68.60 | 69.27 | 68.51 | 69.09 | 2,458,562 | +0.58(+0.84%) |
Mar 20, 2018 | 68.48 | 68.67 | 68.36 | 68.51 | 2,687,793 | +0.90(+1.34%) |
Mar 19, 2018 | 68.07 | 68.23 | 67.34 | 67.61 | 2,898,842 | -1.29(-1.87%) |
Mar 16, 2018 | 68.81 | 69.04 | 68.74 | 68.90 | 3,520,314 | +0.12(+0.17%) |
Mar 15, 2018 | 69.22 | 69.34 | 68.61 | 68.78 | 2,417,910 | -0.23(-0.34%) |
Mar 14, 2018 | 69.30 | 69.37 | 68.68 | 69.02 | 4,064,695 | +0.56(+0.82%) |
Mar 13, 2018 | 69.36 | 69.36 | 68.27 | 68.46 | 3,532,226 | -0.37(-0.54%) |
Mar 12, 2018 | 68.68 | 68.93 | 68.51 | 68.83 | 3,060,620 | +0.00(+0.00%) |
Mar 09, 2018 | 68.02 | 68.85 | 67.89 | 68.83 | 3,444,931 | +1.94(+2.90%) |
Mar 08, 2018 | 66.98 | 67.07 | 66.56 | 66.89 | 2,849,406 | -0.22(-0.32%) |
Mar 07, 2018 | 67.14 | 66.14 | 67.10 | 4,316,641 | -0.18(-0.27%) | |
Mar 06, 2018 | 67.49 | 67.66 | 67.17 | 67.28 | 6,230,272 | +2.29(+3.53%) |
Mar 05, 2018 | 64.34 | 65.05 | 64.24 | 64.99 | 3,117,300 | -0.32(-0.48%) |
Mar 02, 2018 | 64.30 | 65.41 | 64.17 | 65.31 | 4,275,094 | +0.52(+0.81%) |
Mar 01, 2018 | 65.31 | 65.90 | 64.03 | 64.78 | 4,605,323 | -0.33(-0.51%) |
Feb 28, 2018 | 66.08 | 66.17 | 65.12 | 65.12 | 2,594,410 | -0.88(-1.33%) |
Feb 27, 2018 | 67.27 | 67.31 | 65.96 | 65.99 | 6,813,782 | -1.86(-2.74%) |
Feb 26, 2018 | 67.36 | 67.88 | 67.21 | 67.85 | 2,132,676 | +0.76(+1.13%) |
Feb 23, 2018 | 66.69 | 67.16 | 66.48 | 67.10 | 1,885,898 | +1.40(+2.13%) |
Feb 22, 2018 | 65.52 | 65.70 | 2,313,181 | -0.02(-0.03%) | ||
Feb 21, 2018 | 66.47 | 66.92 | 65.66 | 65.71 | 3,536,530 | -0.17(-0.26%) |
Feb 20, 2018 | 65.92 | 66.18 | 65.65 | 65.88 | 5,661,216 | -2.53(-3.70%) |
Feb 16, 2018 | 68.41 | 68.41 | 68.41 | 0 | +0.19(+0.28%) | |
Feb 15, 2018 | 68.04 | 68.50 | 67.54 | 68.22 | 4,194,000 | +1.49(+2.23%) |
Feb 14, 2018 | 64.92 | 67.02 | 64.87 | 66.73 | 4,618,814 | +1.92(+2.95%) |
Feb 13, 2018 | 64.58 | 65.00 | 64.50 | 64.82 | 3,477,997 | +0.23(+0.36%) |
Feb 12, 2018 | 64.40 | 65.03 | 63.96 | 64.58 | 3,679,380 | +0.84(+1.32%) |
Feb 09, 2018 | 63.55 | 64.31 | 61.83 | 63.74 | 7,059,187 | +1.48(+2.38%) |
Feb 08, 2018 | 64.98 | 64.98 | 62.24 | 62.26 | 6,231,683 | -2.04(-3.17%) |
Feb 07, 2018 | 65.09 | 65.67 | 64.22 | 64.30 | 7,999,375 | -3.13(-4.65%) |
Feb 06, 2018 | 65.47 | 67.75 | 65.47 | 67.44 | 7,630,771 | +1.84(+2.81%) |
Feb 05, 2018 | 66.95 | 67.19 | 64.78 | 65.60 | 7,333,086 | -1.28(-1.92%) |
Feb 02, 2018 | 67.68 | 67.76 | 66.79 | 66.88 | 4,318,044 | -2.81(-4.03%) |