Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 69.15 | 69.30 | 68.69 | 68.84 | 1,757,660 | -0.29(-0.42%) |
Feb 27, 2019 | 68.69 | 69.21 | 68.33 | 69.13 | 1,810,606 | +0.32(+0.46%) |
Feb 26, 2019 | 68.54 | 69.04 | 68.50 | 68.81 | 1,813,858 | +0.28(+0.41%) |
Feb 25, 2019 | 68.55 | 69.09 | 68.18 | 68.53 | 2,599,796 | +0.37(+0.54%) |
Feb 22, 2019 | 67.95 | 68.54 | 67.93 | 68.16 | 2,205,220 | +0.55(+0.82%) |
Feb 21, 2019 | 67.99 | 68.13 | 67.42 | 67.61 | 2,699,358 | -0.45(-0.66%) |
Feb 20, 2019 | 68.20 | 68.33 | 67.79 | 68.06 | 1,734,255 | -0.28(-0.42%) |
Feb 19, 2019 | 68.02 | 68.57 | 67.79 | 68.34 | 2,303,178 | -0.13(-0.20%) |
Feb 15, 2019 | 68.28 | 68.78 | 68.15 | 68.47 | 2,368,175 | +0.73(+1.08%) |
Feb 14, 2019 | 67.53 | 67.97 | 66.95 | 67.74 | 1,444,613 | -0.40(-0.59%) |
Feb 13, 2019 | 68.55 | 68.68 | 67.79 | 68.14 | 1,247,360 | -0.13(-0.18%) |
Feb 12, 2019 | 67.65 | 68.35 | 67.44 | 68.27 | 2,408,627 | +0.91(+1.35%) |
Feb 11, 2019 | 67.68 | 67.80 | 67.17 | 67.36 | 1,705,223 | -0.23(-0.34%) |
Feb 08, 2019 | 67.57 | 67.99 | 67.35 | 67.59 | 4,679,748 | -0.20(-0.30%) |
Feb 07, 2019 | 67.42 | 67.87 | 66.97 | 67.80 | 2,464,142 | -0.34(-0.50%) |
Feb 06, 2019 | 67.76 | 68.19 | 66.98 | 68.13 | 1,868,810 | +0.58(+0.85%) |
Feb 05, 2019 | 67.54 | 68.02 | 67.25 | 67.56 | 3,116,672 | +0.54(+0.80%) |
Feb 04, 2019 | 66.19 | 67.02 | 65.83 | 67.02 | 2,669,664 | +0.65(+0.99%) |
Feb 01, 2019 | 66.34 | 66.42 | 65.47 | 66.37 | 2,406,502 | +0.05(+0.07%) |
Jan 31, 2019 | 66.67 | 66.98 | 65.77 | 66.32 | 4,160,987 | -0.35(-0.52%) |
Jan 30, 2019 | 66.39 | 66.90 | 65.81 | 66.67 | 2,743,516 | +0.42(+0.63%) |
Jan 29, 2019 | 66.05 | 66.65 | 65.64 | 66.25 | 3,774,012 | +0.30(+0.45%) |
Jan 28, 2019 | 65.38 | 66.03 | 64.98 | 65.95 | 3,799,082 | +0.16(+0.24%) |
Jan 25, 2019 | 66.31 | 66.86 | 65.64 | 65.79 | 2,745,738 | +0.13(+0.19%) |
Jan 24, 2019 | 65.24 | 65.72 | 64.69 | 65.67 | 3,960,554 | +0.35(+0.54%) |
Jan 23, 2019 | 64.71 | 65.49 | 64.32 | 65.31 | 4,635,762 | +0.88(+1.37%) |
Jan 22, 2019 | 64.77 | 65.63 | 63.92 | 64.43 | 6,246,775 | -0.45(-0.69%) |
Jan 18, 2019 | 64.79 | 66.49 | 63.04 | 64.88 | 7,972,350 | +7.15(+12.39%) |
Jan 17, 2019 | 56.47 | 57.74 | 56.40 | 57.73 | 4,637,066 | +1.06(+1.86%) |
Jan 16, 2019 | 56.48 | 56.94 | 56.24 | 56.67 | 2,503,019 | -0.11(-0.19%) |
Jan 15, 2019 | 56.53 | 57.23 | 56.27 | 56.78 | 2,296,705 | +0.34(+0.60%) |
Jan 14, 2019 | 55.77 | 56.78 | 55.37 | 56.44 | 4,306,109 | +0.13(+0.24%) |
Jan 11, 2019 | 57.43 | 57.60 | 56.02 | 56.31 | 3,625,618 | -1.72(-2.96%) |
Jan 10, 2019 | 57.83 | 58.21 | 57.09 | 58.02 | 2,066,455 | -0.89(-1.51%) |
Jan 09, 2019 | 58.99 | 59.62 | 58.63 | 58.91 | 2,393,761 | +0.13(+0.21%) |
Jan 08, 2019 | 58.24 | 58.79 | 57.57 | 58.79 | 2,978,669 | +1.28(+2.23%) |
Jan 07, 2019 | 56.57 | 57.96 | 56.41 | 57.50 | 2,299,333 | +1.06(+1.88%) |
Jan 04, 2019 | 55.17 | 56.74 | 55.15 | 56.44 | 2,563,492 | +1.88(+3.44%) |
Jan 03, 2019 | 55.91 | 55.91 | 54.42 | 54.57 | 2,390,339 | -1.65(-2.94%) |
Jan 02, 2019 | 55.12 | 56.51 | 54.81 | 56.22 | 2,387,478 | +0.01(+0.01%) |
Dec 31, 2018 | 55.83 | 56.43 | 55.60 | 56.21 | 1,939,721 | +0.61(+1.09%) |
Dec 28, 2018 | 55.80 | 56.51 | 55.04 | 55.61 | 2,333,528 | +0.12(+0.21%) |
Dec 27, 2018 | 54.53 | 55.50 | 53.45 | 55.49 | 3,225,862 | +0.53(+0.96%) |
Dec 26, 2018 | 53.20 | 54.96 | 52.93 | 54.96 | 4,265,641 | +1.91(+3.61%) |
Dec 24, 2018 | 54.87 | 54.97 | 53.04 | 53.04 | 1,936,040 | -2.01(-3.65%) |
Dec 21, 2018 | 55.25 | 56.72 | 54.54 | 55.05 | 5,414,060 | -0.14(-0.26%) |
Dec 20, 2018 | 56.35 | 57.27 | 54.53 | 55.20 | 4,081,806 | -1.41(-2.49%) |
Dec 19, 2018 | 58.14 | 58.69 | 56.24 | 56.61 | 3,249,304 | -1.53(-2.63%) |
Dec 18, 2018 | 58.21 | 59.19 | 57.65 | 58.13 | 3,250,917 | +0.58(+1.00%) |
Dec 17, 2018 | 58.57 | 58.81 | 57.20 | 57.56 | 3,221,034 | -1.65(-2.79%) |
Dec 14, 2018 | 59.51 | 60.75 | 58.99 | 59.21 | 2,155,598 | -0.84(-1.40%) |
Dec 13, 2018 | 60.62 | 60.88 | 59.77 | 60.06 | 2,562,980 | -0.34(-0.56%) |
Dec 12, 2018 | 60.62 | 61.32 | 60.33 | 60.40 | 2,588,066 | +0.39(+0.66%) |
Dec 11, 2018 | 60.72 | 61.51 | 59.63 | 60.00 | 2,117,472 | -0.14(-0.24%) |
Dec 10, 2018 | 59.63 | 60.59 | 59.02 | 60.14 | 5,002,051 | +0.26(+0.43%) |
Dec 07, 2018 | 62.51 | 62.67 | 59.36 | 59.88 | 5,858,252 | -2.71(-4.33%) |
Dec 06, 2018 | 61.94 | 62.64 | 60.56 | 62.59 | 3,051,600 | -0.31(-0.49%) |
Dec 04, 2018 | 64.97 | 65.40 | 62.74 | 62.90 | 3,003,109 | -2.11(-3.24%) |
Dec 03, 2018 | 64.50 | 65.50 | 64.38 | 65.01 | 3,259,948 | +1.36(+2.14%) |
Nov 30, 2018 | 61.67 | 63.80 | 61.67 | 63.64 | 5,364,136 | +1.43(+2.30%) |
Nov 29, 2018 | 62.80 | 63.00 | 61.49 | 62.21 | 3,456,895 | -0.50(-0.80%) |
Nov 28, 2018 | 62.08 | 62.81 | 61.80 | 62.71 | 3,279,942 | +0.85(+1.37%) |
Nov 27, 2018 | 62.63 | 62.81 | 61.32 | 61.87 | 3,059,413 | -1.17(-1.86%) |
Nov 26, 2018 | 62.43 | 63.31 | 62.38 | 63.04 | 2,189,862 | +1.21(+1.96%) |
Nov 23, 2018 | 61.88 | 62.52 | 61.55 | 61.83 | 927,550 | -0.42(-0.68%) |
Nov 21, 2018 | 62.25 | 62.25 | 62.25 | 0 | +0.80(+1.30%) | |
Nov 20, 2018 | 61.32 | 62.47 | 60.90 | 61.45 | 2,893,638 | -1.19(-1.90%) |
Nov 19, 2018 | 64.21 | 64.61 | 62.10 | 62.64 | 2,502,116 | -1.79(-2.77%) |
Nov 16, 2018 | 65.46 | 65.46 | 64.11 | 64.43 | 3,060,586 | -1.39(-2.12%) |
Nov 15, 2018 | 64.73 | 66.17 | 63.88 | 65.82 | 2,728,968 | +0.16(+0.25%) |
Nov 14, 2018 | 66.16 | 67.32 | 65.41 | 65.66 | 1,773,170 | +0.27(+0.42%) |
Nov 13, 2018 | 65.26 | 66.41 | 65.06 | 65.38 | 1,635,072 | -0.07(-0.11%) |
Nov 12, 2018 | 66.02 | 66.90 | 65.29 | 65.45 | 2,293,877 | -0.44(-0.67%) |
Nov 09, 2018 | 67.40 | 67.68 | 65.66 | 65.89 | 3,215,901 | -1.92(-2.83%) |
Nov 08, 2018 | 67.37 | 67.87 | 66.35 | 67.81 | 3,012,387 | +0.33(+0.49%) |
Nov 07, 2018 | 66.91 | 67.58 | 66.32 | 67.48 | 2,585,660 | +0.57(+0.85%) |
Nov 06, 2018 | 67.40 | 67.45 | 66.15 | 66.91 | 2,560,354 | -0.78(-1.16%) |
Nov 05, 2018 | 67.03 | 67.98 | 66.15 | 67.69 | 2,308,728 | +0.84(+1.25%) |
Nov 02, 2018 | 67.11 | 67.89 | 65.76 | 66.85 | 2,313,257 | +0.21(+0.32%) |
Nov 01, 2018 | 64.77 | 66.85 | 64.43 | 66.64 | 2,345,987 | +1.75(+2.70%) |
Oct 31, 2018 | 65.31 | 65.95 | 64.86 | 64.89 | 3,818,832 | +0.32(+0.50%) |
Oct 30, 2018 | 63.97 | 64.64 | 63.35 | 64.57 | 3,610,850 | +1.09(+1.71%) |
Oct 29, 2018 | 62.95 | 64.21 | 62.91 | 63.48 | 4,300,138 | +1.39(+2.23%) |
Oct 26, 2018 | 61.51 | 62.67 | 60.79 | 62.09 | 3,971,660 | -0.05(-0.09%) |
Oct 25, 2018 | 60.72 | 62.45 | 60.61 | 62.15 | 4,968,279 | +1.71(+2.82%) |
Oct 24, 2018 | 61.92 | 62.15 | 60.35 | 60.44 | 4,638,173 | -0.40(-0.66%) |
Oct 23, 2018 | 60.13 | 61.27 | 59.04 | 60.84 | 4,452,943 | +0.09(+0.14%) |
Oct 22, 2018 | 61.04 | 62.09 | 60.03 | 60.75 | 4,968,305 | -0.13(-0.21%) |
Oct 19, 2018 | 65.76 | 67.28 | 60.86 | 60.88 | 9,200,661 | -7.30(-10.71%) |
Oct 18, 2018 | 69.86 | 69.89 | 67.69 | 68.18 | 4,077,429 | -1.71(-2.45%) |
Oct 17, 2018 | 70.42 | 70.46 | 69.26 | 69.90 | 3,311,655 | -0.29(-0.41%) |
Oct 16, 2018 | 68.76 | 70.27 | 68.67 | 70.19 | 2,552,239 | +1.60(+2.33%) |
Oct 15, 2018 | 68.36 | 69.05 | 68.11 | 68.59 | 2,607,745 | +0.14(+0.21%) |
Oct 12, 2018 | 68.14 | 68.90 | 67.77 | 68.45 | 3,279,765 | +1.53(+2.29%) |
Oct 11, 2018 | 67.49 | 68.70 | 66.30 | 66.92 | 5,685,262 | -0.60(-0.89%) |
Oct 10, 2018 | 72.35 | 72.35 | 67.43 | 67.52 | 4,156,165 | -4.96(-6.85%) |
Oct 09, 2018 | 72.32 | 73.12 | 72.02 | 72.48 | 3,409,150 | +0.15(+0.21%) |
Oct 08, 2018 | 71.18 | 72.48 | 70.92 | 72.33 | 3,019,717 | +0.72(+1.01%) |
Oct 05, 2018 | 71.59 | 72.11 | 70.92 | 71.61 | 2,572,414 | +0.02(+0.02%) |
Oct 04, 2018 | 73.31 | 73.35 | 71.36 | 71.60 | 4,625,132 | -1.84(-2.51%) |
Oct 03, 2018 | 73.30 | 73.80 | 73.05 | 73.44 | 4,301,573 | +0.58(+0.80%) |
Oct 02, 2018 | 73.44 | 73.69 | 72.71 | 72.86 | 5,037,368 | -0.28(-0.39%) |
Oct 01, 2018 | 73.41 | 73.96 | 73.06 | 73.14 | 2,045,944 | -0.02(-0.03%) |
Sep 28, 2018 | 72.81 | 73.68 | 72.81 | 73.16 | 2,379,803 | +0.26(+0.35%) |
Sep 27, 2018 | 72.50 | 73.49 | 72.50 | 72.91 | 1,702,674 | +0.42(+0.58%) |
Sep 26, 2018 | 71.09 | 73.06 | 70.91 | 72.48 | 2,996,495 | +1.26(+1.77%) |
Sep 25, 2018 | 71.90 | 71.92 | 71.11 | 71.22 | 1,889,760 | -0.21(-0.30%) |
Sep 24, 2018 | 72.09 | 72.22 | 71.15 | 71.43 | 2,115,097 | -0.78(-1.08%) |
Sep 21, 2018 | 72.15 | 72.68 | 71.92 | 72.22 | 4,191,350 | +0.30(+0.41%) |
Sep 20, 2018 | 71.74 | 72.35 | 71.52 | 71.92 | 1,901,015 | +0.11(+0.15%) |
Sep 19, 2018 | 72.18 | 72.29 | 71.41 | 71.81 | 1,801,750 | -0.49(-0.67%) |
Sep 18, 2018 | 72.22 | 72.58 | 71.96 | 72.30 | 2,252,552 | +0.93(+1.31%) |
Sep 17, 2018 | 71.25 | 71.65 | 71.02 | 71.36 | 2,667,442 | -0.02(-0.02%) |
Sep 14, 2018 | 72.79 | 72.79 | 71.05 | 71.38 | 2,788,528 | -0.03(-0.04%) |
Sep 13, 2018 | 70.53 | 71.68 | 70.36 | 71.41 | 2,851,972 | +1.22(+1.74%) |
Sep 12, 2018 | 70.20 | 70.62 | 69.91 | 70.19 | 2,422,406 | -0.27(-0.39%) |
Sep 11, 2018 | 70.55 | 70.95 | 70.35 | 70.46 | 4,542,801 | -0.06(-0.09%) |
Sep 10, 2018 | 70.08 | 70.78 | 70.08 | 70.53 | 3,818,873 | +0.49(+0.70%) |
Sep 07, 2018 | 70.81 | 71.21 | 69.93 | 70.03 | 2,747,528 | -1.08(-1.52%) |
Sep 06, 2018 | 71.07 | 71.56 | 70.96 | 71.11 | 3,337,045 | +0.16(+0.22%) |
Sep 05, 2018 | 71.23 | 71.49 | 70.29 | 70.96 | 4,745,811 | -0.62(-0.86%) |
Sep 04, 2018 | 71.56 | 71.93 | 71.14 | 71.57 | 2,165,856 | -0.19(-0.27%) |
Aug 31, 2018 | 71.77 | 71.77 | 71.77 | 0 | +0.71(+1.00%) | |
Aug 30, 2018 | 72.51 | 72.51 | 70.75 | 71.06 | 2,008,544 | -1.59(-2.19%) |
Aug 29, 2018 | 72.60 | 72.90 | 72.10 | 72.65 | 1,946,410 | -0.26(-0.35%) |
Aug 28, 2018 | 72.44 | 73.00 | 72.10 | 72.90 | 2,309,072 | +0.80(+1.11%) |
Aug 27, 2018 | 71.85 | 72.23 | 71.53 | 72.10 | 1,783,720 | +0.62(+0.86%) |
Aug 24, 2018 | 71.05 | 71.54 | 70.97 | 71.49 | 2,422,921 | +0.35(+0.49%) |
Aug 23, 2018 | 71.39 | 71.74 | 70.89 | 71.14 | 2,020,481 | -0.30(-0.41%) |
Aug 22, 2018 | 71.70 | 72.16 | 71.39 | 71.43 | 2,195,553 | -0.49(-0.68%) |
Aug 21, 2018 | 72.34 | 72.90 | 71.78 | 71.92 | 2,162,517 | -0.41(-0.57%) |
Aug 20, 2018 | 71.68 | 72.44 | 71.42 | 72.34 | 3,425,033 | +0.96(+1.34%) |
Aug 17, 2018 | 70.96 | 71.67 | 70.89 | 71.38 | 2,158,985 | +0.39(+0.55%) |
Aug 16, 2018 | 71.95 | 72.08 | 70.86 | 70.99 | 4,099,413 | -0.93(-1.30%) |
Aug 15, 2018 | 72.40 | 72.77 | 71.72 | 71.92 | 2,854,855 | -1.29(-1.77%) |
Aug 14, 2018 | 72.58 | 73.54 | 72.13 | 73.22 | 3,612,639 | +0.91(+1.26%) |
Aug 13, 2018 | 74.78 | 74.80 | 71.10 | 72.30 | 6,814,302 | -2.70(-3.60%) |
Aug 10, 2018 | 74.28 | 75.56 | 74.20 | 75.01 | 3,539,899 | +0.58(+0.77%) |
Aug 09, 2018 | 73.81 | 74.75 | 73.75 | 74.43 | 1,926,106 | +0.73(+0.99%) |
Aug 08, 2018 | 73.34 | 73.89 | 73.16 | 73.70 | 1,626,246 | +0.55(+0.76%) |
Aug 07, 2018 | 73.03 | 73.39 | 72.69 | 73.15 | 3,167,816 | +0.15(+0.20%) |
Aug 06, 2018 | 72.13 | 73.04 | 71.61 | 73.00 | 3,430,785 | +0.99(+1.37%) |
Aug 03, 2018 | 71.88 | 72.32 | 71.52 | 72.01 | 3,359,534 | +0.26(+0.37%) |
Aug 02, 2018 | 71.22 | 72.22 | 70.75 | 71.74 | 4,214,154 | +0.62(+0.88%) |
Aug 01, 2018 | 71.07 | 71.60 | 70.81 | 71.12 | 2,323,051 | -0.60(-0.84%) |
Jul 31, 2018 | 71.84 | 71.99 | 71.11 | 71.72 | 3,257,645 | +0.37(+0.51%) |
Jul 30, 2018 | 71.66 | 71.66 | 71.03 | 71.35 | 2,452,101 | -0.29(-0.40%) |
Jul 27, 2018 | 72.79 | 73.15 | 71.54 | 71.64 | 3,145,792 | -1.43(-1.95%) |
Jul 26, 2018 | 73.59 | 71.92 | 73.07 | 3,137,156 | +1.09(+1.52%) | |
Jul 25, 2018 | 71.02 | 72.03 | 70.46 | 71.98 | 3,368,983 | +0.72(+1.01%) |
Jul 24, 2018 | 72.06 | 72.32 | 71.20 | 71.26 | 2,696,089 | -0.62(-0.86%) |
Jul 23, 2018 | 72.73 | 72.83 | 71.61 | 71.88 | 3,670,688 | -0.52(-0.72%) |
Jul 20, 2018 | 71.67 | 72.84 | 70.89 | 72.40 | 5,623,624 | +2.88(+4.15%) |
Jul 19, 2018 | 68.80 | 69.80 | 68.65 | 69.52 | 4,060,467 | +0.79(+1.16%) |
Jul 18, 2018 | 68.99 | 69.30 | 68.36 | 68.72 | 2,684,447 | -0.23(-0.33%) |
Jul 17, 2018 | 68.82 | 69.51 | 68.55 | 68.95 | 2,912,738 | -0.23(-0.33%) |
Jul 16, 2018 | 67.54 | 69.32 | 67.32 | 69.17 | 5,535,031 | +3.08(+4.67%) |
Jul 13, 2018 | 66.11 | 66.99 | 65.81 | 66.09 | 2,124,164 | +0.89(+1.36%) |
Jul 12, 2018 | 65.43 | 65.71 | 64.76 | 65.20 | 2,206,303 | +0.30(+0.46%) |
Jul 11, 2018 | 64.40 | 65.29 | 63.76 | 64.90 | 2,092,894 | +0.17(+0.26%) |
Jul 10, 2018 | 64.13 | 64.87 | 63.92 | 64.73 | 2,480,168 | +0.58(+0.91%) |
Jul 09, 2018 | 63.96 | 64.45 | 63.79 | 64.15 | 1,995,580 | +0.65(+1.03%) |
Jul 06, 2018 | 63.26 | 63.77 | 63.00 | 63.49 | 1,447,186 | +0.18(+0.28%) |
Jul 05, 2018 | 63.82 | 63.84 | 62.82 | 63.32 | 1,667,493 | -0.16(-0.26%) |
Jul 03, 2018 | 63.48 | 63.48 | 63.48 | 0 | +0.20(+0.32%) | |
Jul 02, 2018 | 62.93 | 63.52 | 62.68 | 63.28 | 1,753,643 | -0.23(-0.36%) |
Jun 29, 2018 | 64.32 | 64.72 | 63.50 | 63.50 | 2,286,447 | -0.05(-0.09%) |
Jun 28, 2018 | 63.48 | 63.96 | 63.03 | 63.56 | 1,669,271 | +0.32(+0.50%) |
Jun 27, 2018 | 63.83 | 64.51 | 63.23 | 63.24 | 1,843,054 | -0.65(-1.01%) |
Jun 26, 2018 | 63.49 | 64.95 | 63.49 | 63.88 | 2,770,323 | +0.62(+0.99%) |
Jun 25, 2018 | 63.67 | 63.67 | 62.94 | 63.26 | 3,076,438 | -0.29(-0.45%) |
Jun 22, 2018 | 64.73 | 64.79 | 63.50 | 63.55 | 2,316,494 | -1.06(-1.64%) |
Jun 21, 2018 | 64.75 | 64.95 | 64.40 | 64.61 | 1,961,068 | -0.19(-0.30%) |
Jun 20, 2018 | 65.49 | 65.49 | 64.58 | 64.80 | 2,122,383 | -0.20(-0.31%) |
Jun 19, 2018 | 65.22 | 65.47 | 64.27 | 65.01 | 2,605,386 | -0.75(-1.14%) |
Jun 18, 2018 | 65.24 | 66.33 | 64.96 | 65.75 | 2,015,189 | +0.02(+0.04%) |
Jun 15, 2018 | 65.78 | 65.46 | 65.73 | 3,585,813 | +0.27(+0.42%) | |
Jun 14, 2018 | 65.35 | 65.82 | 65.18 | 65.46 | 1,992,357 | +0.29(+0.44%) |
Jun 13, 2018 | 65.57 | 65.85 | 65.10 | 65.17 | 2,368,645 | -0.63(-0.96%) |
Jun 12, 2018 | 65.02 | 65.82 | 64.83 | 65.80 | 2,464,425 | +0.90(+1.39%) |
Jun 11, 2018 | 65.29 | 65.52 | 64.73 | 64.90 | 2,381,795 | -0.28(-0.43%) |
Jun 08, 2018 | 65.08 | 65.46 | 64.89 | 65.18 | 2,594,056 | +0.13(+0.20%) |
Jun 07, 2018 | 65.50 | 65.87 | 65.00 | 65.04 | 2,767,025 | -0.13(-0.20%) |
Jun 06, 2018 | 65.46 | 65.18 | 3,205,423 | +0.67(+1.04%) | ||
Jun 05, 2018 | 64.31 | 64.71 | 63.63 | 64.50 | 3,256,425 | +0.23(+0.36%) |
Jun 04, 2018 | 63.53 | 64.30 | 63.18 | 64.27 | 3,481,771 | +1.26(+2.00%) |
Jun 01, 2018 | 63.19 | 63.44 | 62.54 | 63.01 | 2,710,138 | +0.13(+0.21%) |
May 31, 2018 | 63.43 | 63.56 | 62.83 | 62.88 | 5,404,159 | -0.46(-0.72%) |
May 30, 2018 | 63.11 | 63.44 | 62.96 | 63.33 | 2,205,460 | +0.33(+0.53%) |
May 29, 2018 | 62.91 | 63.53 | 62.79 | 63.00 | 2,297,890 | -0.31(-0.49%) |
May 25, 2018 | 63.31 | 63.31 | 63.31 | 0 | -0.38(-0.60%) | |
May 24, 2018 | 62.95 | 63.93 | 62.77 | 63.69 | 4,431,762 | +0.72(+1.14%) |
May 23, 2018 | 62.26 | 63.17 | 62.26 | 62.97 | 2,078,159 | +0.66(+1.06%) |
May 22, 2018 | 62.92 | 63.02 | 62.26 | 62.31 | 2,084,512 | -0.38(-0.61%) |
May 21, 2018 | 62.44 | 63.05 | 62.16 | 62.69 | 2,877,992 | +0.66(+1.06%) |
May 18, 2018 | 61.47 | 62.12 | 61.47 | 62.03 | 2,418,692 | +0.09(+0.14%) |
May 17, 2018 | 61.30 | 62.23 | 61.30 | 61.95 | 2,422,285 | +0.29(+0.48%) |
May 16, 2018 | 61.11 | 61.78 | 60.92 | 61.65 | 2,460,138 | +0.77(+1.27%) |
May 15, 2018 | 59.78 | 61.05 | 59.61 | 60.88 | 2,546,280 | +0.77(+1.29%) |
May 14, 2018 | 60.52 | 60.52 | 59.87 | 60.10 | 1,873,807 | -0.28(-0.46%) |
May 11, 2018 | 60.39 | 60.65 | 60.08 | 60.38 | 1,892,385 | -0.02(-0.04%) |
May 10, 2018 | 60.80 | 60.80 | 59.70 | 60.40 | 2,265,727 | -0.12(-0.20%) |
May 09, 2018 | 59.89 | 60.67 | 59.64 | 60.53 | 2,871,221 | +0.66(+1.10%) |
May 08, 2018 | 59.44 | 60.44 | 59.19 | 59.87 | 2,572,204 | +0.63(+1.06%) |
May 07, 2018 | 59.08 | 59.70 | 58.64 | 59.24 | 3,135,869 | +0.16(+0.26%) |
May 04, 2018 | 60.44 | 60.73 | 57.26 | 59.09 | 6,036,535 | -1.70(-2.79%) |
May 03, 2018 | 61.61 | 61.61 | 60.55 | 60.78 | 4,817,809 | -0.94(-1.52%) |
May 02, 2018 | 62.01 | 62.39 | 61.38 | 61.72 | 2,930,724 | -0.60(-0.97%) |
May 01, 2018 | 62.26 | 62.67 | 61.42 | 62.33 | 2,501,802 | -0.33(-0.52%) |
Apr 30, 2018 | 62.87 | 63.47 | 62.49 | 62.65 | 4,783,419 | +0.05(+0.09%) |
Apr 27, 2018 | 61.98 | 63.31 | 61.94 | 62.60 | 2,603,657 | +0.75(+1.22%) |
Apr 26, 2018 | 60.91 | 62.08 | 60.29 | 61.85 | 2,004,052 | +0.92(+1.51%) |
Apr 25, 2018 | 60.51 | 61.19 | 60.17 | 60.92 | 2,349,655 | +0.48(+0.79%) |
Apr 24, 2018 | 60.78 | 61.14 | 60.16 | 60.44 | 3,227,871 | -0.06(-0.10%) |
Apr 23, 2018 | 60.29 | 60.69 | 60.12 | 60.51 | 1,889,334 | +0.46(+0.77%) |
Apr 20, 2018 | 60.28 | 60.44 | 59.61 | 60.04 | 1,922,526 | -0.22(-0.36%) |
Apr 19, 2018 | 60.51 | 60.61 | 59.72 | 60.26 | 1,660,523 | -0.20(-0.33%) |
Apr 18, 2018 | 61.00 | 61.25 | 60.38 | 60.46 | 1,465,137 | -0.46(-0.76%) |
Apr 17, 2018 | 60.74 | 61.16 | 60.59 | 60.92 | 1,571,977 | +0.56(+0.92%) |
Apr 16, 2018 | 60.08 | 60.57 | 59.69 | 60.37 | 2,821,266 | +0.54(+0.91%) |
Apr 13, 2018 | 60.48 | 61.03 | 59.53 | 59.82 | 2,045,687 | -0.38(-0.63%) |
Apr 12, 2018 | 60.26 | 60.71 | 60.09 | 60.20 | 1,982,472 | +0.13(+0.22%) |
Apr 11, 2018 | 59.89 | 60.61 | 59.84 | 60.07 | 2,510,859 | -0.29(-0.49%) |
Apr 10, 2018 | 59.51 | 60.50 | 59.31 | 60.37 | 2,608,690 | +1.39(+2.36%) |
Apr 09, 2018 | 59.44 | 59.75 | 58.94 | 58.97 | 2,851,728 | -0.15(-0.25%) |
Apr 06, 2018 | 59.66 | 60.36 | 58.53 | 59.12 | 3,025,630 | -0.91(-1.52%) |
Apr 05, 2018 | 59.13 | 60.13 | 58.98 | 60.03 | 5,379,621 | +1.01(+1.71%) |
Apr 04, 2018 | 57.07 | 59.13 | 57.00 | 59.03 | 2,382,768 | +1.49(+2.59%) |
Apr 03, 2018 | 56.86 | 57.57 | 56.56 | 57.54 | 2,346,966 | +0.89(+1.57%) |
Apr 02, 2018 | 57.21 | 57.57 | 55.98 | 56.65 | 2,109,522 | -0.77(-1.35%) |
Mar 29, 2018 | 57.42 | 57.42 | 57.42 | 0 | +0.35(+0.61%) | |
Mar 28, 2018 | 57.32 | 57.84 | 56.83 | 57.07 | 2,734,292 | -0.05(-0.08%) |
Mar 27, 2018 | 58.05 | 58.22 | 56.90 | 57.12 | 2,640,346 | -0.70(-1.21%) |
Mar 26, 2018 | 56.87 | 57.89 | 56.68 | 57.82 | 2,773,055 | +1.72(+3.07%) |
Mar 23, 2018 | 56.42 | 57.32 | 56.07 | 56.10 | 4,037,636 | +0.02(+0.03%) |
Mar 22, 2018 | 57.59 | 57.59 | 56.03 | 56.08 | 3,250,282 | -1.73(-2.99%) |
Mar 21, 2018 | 58.08 | 58.35 | 57.63 | 57.81 | 2,469,851 | -0.26(-0.45%) |
Mar 20, 2018 | 57.59 | 58.20 | 57.39 | 58.07 | 2,218,270 | +0.64(+1.12%) |
Mar 19, 2018 | 58.14 | 58.28 | 56.99 | 57.43 | 2,522,167 | -1.03(-1.76%) |
Mar 16, 2018 | 57.88 | 59.30 | 57.88 | 58.46 | 8,273,403 | +0.57(+0.99%) |
Mar 15, 2018 | 58.10 | 58.35 | 57.74 | 57.89 | 3,319,365 | -0.02(-0.04%) |
Mar 14, 2018 | 57.34 | 58.20 | 57.34 | 57.91 | 3,074,224 | +0.99(+1.74%) |
Mar 13, 2018 | 57.07 | 57.64 | 56.81 | 56.92 | 2,514,761 | +0.20(+0.36%) |
Mar 12, 2018 | 57.08 | 57.27 | 56.56 | 56.72 | 3,151,424 | -0.29(-0.52%) |
Mar 09, 2018 | 56.80 | 57.51 | 56.45 | 57.01 | 2,979,867 | +0.61(+1.09%) |
Mar 08, 2018 | 56.66 | 57.14 | 56.11 | 56.40 | 3,280,182 | -0.19(-0.33%) |
Mar 07, 2018 | 56.79 | 56.59 | 3,855,328 | +0.05(+0.10%) | ||
Mar 06, 2018 | 56.99 | 57.05 | 56.15 | 56.53 | 3,909,005 | -0.11(-0.19%) |
Mar 05, 2018 | 56.42 | 57.21 | 55.76 | 56.64 | 5,708,211 | +0.04(+0.07%) |
Mar 02, 2018 | 56.23 | 56.74 | 55.88 | 56.60 | 4,008,540 | -0.14(-0.24%) |