Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.59 | 59.80 | 59.20 | 59.41 | 3,335,174 | -0.03(-0.06%) |
Mar 28, 2019 | 59.23 | 59.93 | 58.85 | 59.44 | 4,551,331 | +0.50(+0.85%) |
Mar 27, 2019 | 58.84 | 59.52 | 58.54 | 58.94 | 4,892,522 | +0.00(+0.00%) |
Mar 26, 2019 | 59.73 | 60.08 | 58.74 | 58.94 | 3,354,167 | -0.33(-0.55%) |
Mar 25, 2019 | 58.37 | 59.63 | 58.33 | 59.27 | 2,681,723 | +0.65(+1.11%) |
Mar 22, 2019 | 60.30 | 61.31 | 58.61 | 58.61 | 4,792,182 | -0.38(-0.64%) |
Mar 21, 2019 | 57.74 | 59.12 | 57.54 | 58.99 | 3,221,384 | +1.21(+2.10%) |
Mar 20, 2019 | 58.23 | 58.46 | 56.99 | 57.78 | 4,039,730 | -0.65(-1.12%) |
Mar 19, 2019 | 58.74 | 59.04 | 58.29 | 58.43 | 4,191,320 | +0.13(+0.22%) |
Mar 18, 2019 | 57.82 | 58.34 | 57.59 | 58.30 | 4,258,738 | +0.51(+0.88%) |
Mar 15, 2019 | 57.18 | 57.83 | 56.70 | 57.80 | 8,208,875 | +0.65(+1.13%) |
Mar 14, 2019 | 56.64 | 57.55 | 56.45 | 57.15 | 5,128,853 | +0.41(+0.73%) |
Mar 13, 2019 | 57.28 | 57.41 | 56.74 | 56.74 | 4,228,998 | -0.40(-0.70%) |
Mar 12, 2019 | 57.27 | 57.42 | 56.41 | 57.13 | 3,158,610 | +0.09(+0.16%) |
Mar 11, 2019 | 56.11 | 57.44 | 56.11 | 57.04 | 4,792,796 | +1.12(+2.00%) |
Mar 08, 2019 | 55.52 | 55.97 | 55.08 | 55.92 | 3,763,023 | -0.22(-0.40%) |
Mar 07, 2019 | 55.47 | 56.30 | 55.28 | 56.15 | 4,449,576 | +0.29(+0.52%) |
Mar 06, 2019 | 55.86 | 56.44 | 55.29 | 55.86 | 4,645,170 | +0.40(+0.72%) |
Mar 05, 2019 | 56.07 | 56.29 | 55.14 | 55.46 | 3,992,991 | -0.21(-0.37%) |
Mar 04, 2019 | 56.45 | 56.94 | 55.32 | 55.66 | 5,124,471 | -0.62(-1.11%) |
Mar 01, 2019 | 57.81 | 57.98 | 56.13 | 56.29 | 6,521,442 | -0.85(-1.50%) |
Feb 28, 2019 | 57.68 | 58.21 | 56.56 | 57.14 | 8,227,237 | +0.02(+0.03%) |
Feb 27, 2019 | 56.44 | 58.71 | 56.44 | 57.13 | 21,557,466 | +7.06(+14.11%) |
Feb 26, 2019 | 50.22 | 50.38 | 49.46 | 50.06 | 4,969,344 | -0.20(-0.40%) |
Feb 25, 2019 | 50.76 | 50.97 | 50.12 | 50.26 | 4,550,035 | +0.09(+0.18%) |
Feb 22, 2019 | 49.68 | 50.31 | 49.27 | 50.17 | 2,779,621 | +0.56(+1.12%) |
Feb 21, 2019 | 50.18 | 50.45 | 49.34 | 49.61 | 2,818,736 | -0.46(-0.91%) |
Feb 20, 2019 | 50.22 | 50.44 | 49.92 | 50.07 | 3,466,611 | -0.02(-0.03%) |
Feb 19, 2019 | 50.01 | 50.24 | 49.40 | 50.09 | 3,457,388 | +0.13(+0.27%) |
Feb 15, 2019 | 49.85 | 50.16 | 49.50 | 49.95 | 2,351,106 | +0.51(+1.02%) |
Feb 14, 2019 | 49.02 | 49.89 | 48.69 | 49.45 | 3,230,910 | +0.07(+0.13%) |
Feb 13, 2019 | 49.90 | 50.11 | 49.17 | 49.38 | 3,616,047 | -0.31(-0.62%) |
Feb 12, 2019 | 48.77 | 50.24 | 48.77 | 49.69 | 3,577,673 | +1.17(+2.41%) |
Feb 11, 2019 | 48.98 | 49.05 | 48.33 | 48.52 | 2,682,930 | -0.41(-0.85%) |
Feb 08, 2019 | 48.32 | 48.99 | 48.27 | 48.93 | 2,049,809 | +0.07(+0.15%) |
Feb 07, 2019 | 49.12 | 49.27 | 48.20 | 48.86 | 2,223,749 | -0.50(-1.01%) |
Feb 06, 2019 | 49.47 | 49.70 | 48.82 | 49.36 | 2,289,711 | -0.05(-0.10%) |
Feb 05, 2019 | 49.22 | 49.47 | 48.89 | 49.41 | 1,807,160 | +0.26(+0.52%) |
Feb 04, 2019 | 48.64 | 49.30 | 48.34 | 49.15 | 2,236,812 | +0.61(+1.27%) |
Feb 01, 2019 | 49.17 | 49.17 | 47.96 | 48.53 | 4,559,576 | -0.64(-1.30%) |
Jan 31, 2019 | 48.96 | 49.36 | 48.83 | 49.17 | 4,013,459 | +0.22(+0.44%) |
Jan 30, 2019 | 48.87 | 49.20 | 48.44 | 48.96 | 2,984,344 | +0.17(+0.34%) |
Jan 29, 2019 | 49.34 | 49.35 | 48.42 | 48.79 | 2,523,283 | -0.60(-1.21%) |
Jan 28, 2019 | 48.76 | 49.42 | 48.20 | 49.39 | 3,308,988 | +0.13(+0.27%) |
Jan 25, 2019 | 48.26 | 49.35 | 48.26 | 49.26 | 3,398,840 | +1.44(+3.02%) |
Jan 24, 2019 | 47.70 | 47.90 | 47.08 | 47.81 | 2,117,604 | +0.24(+0.51%) |
Jan 23, 2019 | 48.13 | 48.21 | 46.81 | 47.57 | 2,826,412 | -0.38(-0.80%) |
Jan 22, 2019 | 48.38 | 48.71 | 47.49 | 47.95 | 3,036,267 | -0.78(-1.60%) |
Jan 18, 2019 | 48.35 | 49.37 | 48.34 | 48.73 | 3,381,613 | +0.74(+1.54%) |
Jan 17, 2019 | 46.80 | 48.23 | 46.51 | 48.00 | 3,967,769 | +1.24(+2.65%) |
Jan 16, 2019 | 47.00 | 47.20 | 46.46 | 46.76 | 3,198,656 | -0.28(-0.60%) |
Jan 15, 2019 | 47.52 | 47.66 | 46.56 | 47.04 | 4,572,601 | -0.51(-1.06%) |
Jan 14, 2019 | 46.58 | 48.13 | 46.35 | 47.55 | 3,160,908 | +0.64(+1.36%) |
Jan 11, 2019 | 46.83 | 47.77 | 46.48 | 46.91 | 4,112,027 | -0.30(-0.63%) |
Jan 10, 2019 | 46.81 | 47.26 | 45.75 | 47.21 | 4,387,058 | -0.80(-1.66%) |
Jan 09, 2019 | 47.46 | 48.38 | 46.59 | 48.00 | 4,763,199 | +0.36(+0.75%) |
Jan 08, 2019 | 46.78 | 47.75 | 45.78 | 47.65 | 4,866,830 | +1.36(+2.94%) |
Jan 07, 2019 | 43.94 | 46.67 | 43.94 | 46.29 | 5,119,747 | +2.50(+5.71%) |
Jan 04, 2019 | 44.09 | 44.56 | 43.62 | 43.79 | 5,916,076 | +0.21(+0.48%) |
Jan 03, 2019 | 43.75 | 44.82 | 42.28 | 43.58 | 7,486,847 | -0.91(-2.05%) |
Jan 02, 2019 | 43.32 | 44.86 | 43.16 | 44.49 | 3,974,613 | +0.53(+1.21%) |
Dec 31, 2018 | 42.93 | 43.96 | 42.93 | 43.96 | 4,012,639 | +1.34(+3.16%) |
Dec 28, 2018 | 43.33 | 43.55 | 42.18 | 42.62 | 3,401,852 | -0.51(-1.19%) |
Dec 27, 2018 | 42.10 | 43.15 | 41.50 | 43.13 | 4,204,264 | +0.32(+0.76%) |
Dec 26, 2018 | 40.34 | 42.85 | 40.23 | 42.81 | 5,323,306 | +2.76(+6.90%) |
Dec 24, 2018 | 40.28 | 42.34 | 39.61 | 40.04 | 2,141,969 | -0.51(-1.27%) |
Dec 21, 2018 | 42.14 | 42.83 | 40.35 | 40.56 | 7,455,210 | -1.29(-3.07%) |
Dec 20, 2018 | 42.18 | 43.14 | 41.21 | 41.84 | 7,125,134 | -0.46(-1.08%) |
Dec 19, 2018 | 43.99 | 44.43 | 42.12 | 42.30 | 5,898,951 | -0.84(-1.94%) |
Dec 18, 2018 | 43.82 | 44.41 | 42.80 | 43.14 | 6,997,580 | -0.22(-0.50%) |
Dec 17, 2018 | 43.46 | 45.13 | 42.80 | 43.35 | 11,044,249 | -2.61(-5.67%) |
Dec 14, 2018 | 45.86 | 47.65 | 45.70 | 45.96 | 6,306,160 | -0.46(-1.00%) |
Dec 13, 2018 | 48.75 | 48.83 | 46.12 | 46.43 | 6,760,309 | -2.53(-5.17%) |
Dec 12, 2018 | 48.76 | 49.68 | 48.48 | 48.96 | 5,677,453 | +0.74(+1.53%) |
Dec 11, 2018 | 49.33 | 49.80 | 47.79 | 48.22 | 4,285,035 | -0.47(-0.97%) |
Dec 10, 2018 | 50.11 | 50.11 | 48.20 | 48.69 | 4,550,601 | -1.22(-2.44%) |
Dec 07, 2018 | 51.26 | 52.43 | 49.73 | 49.91 | 4,419,530 | -1.40(-2.73%) |
Dec 06, 2018 | 50.52 | 51.37 | 49.71 | 51.31 | 6,365,551 | +0.02(+0.03%) |
Dec 04, 2018 | 54.96 | 55.25 | 51.11 | 51.30 | 8,539,757 | -3.90(-7.06%) |
Dec 03, 2018 | 54.45 | 55.66 | 54.19 | 55.19 | 7,932,543 | +1.98(+3.72%) |
Nov 30, 2018 | 52.62 | 53.55 | 52.19 | 53.22 | 4,845,426 | +0.43(+0.81%) |
Nov 29, 2018 | 53.57 | 53.63 | 52.65 | 52.79 | 5,139,358 | -1.25(-2.32%) |
Nov 28, 2018 | 53.54 | 54.22 | 52.76 | 54.04 | 4,802,199 | +0.75(+1.41%) |
Nov 27, 2018 | 52.73 | 53.54 | 52.17 | 53.29 | 4,921,654 | +0.28(+0.53%) |
Nov 26, 2018 | 52.42 | 53.43 | 52.29 | 53.01 | 6,927,690 | +1.47(+2.86%) |
Nov 23, 2018 | 51.07 | 51.88 | 50.98 | 51.54 | 4,672,592 | +0.38(+0.74%) |
Nov 21, 2018 | 51.16 | 51.16 | 51.16 | 0 | -1.19(-2.27%) | |
Nov 20, 2018 | 50.26 | 54.00 | 49.49 | 52.34 | 14,424,500 | +1.10(+2.14%) |
Nov 19, 2018 | 54.46 | 55.44 | 51.23 | 51.25 | 9,029,946 | -3.49(-6.37%) |
Nov 16, 2018 | 55.56 | 55.66 | 53.98 | 54.73 | 6,403,725 | -1.11(-1.99%) |
Nov 15, 2018 | 54.32 | 56.26 | 53.40 | 55.84 | 6,659,727 | +1.01(+1.85%) |
Nov 14, 2018 | 55.72 | 56.93 | 54.45 | 54.83 | 5,328,324 | -0.41(-0.75%) |
Nov 13, 2018 | 53.51 | 55.78 | 53.43 | 55.24 | 6,782,192 | -0.08(-0.15%) |
Nov 12, 2018 | 55.70 | 56.34 | 54.83 | 55.33 | 5,098,266 | -0.53(-0.94%) |
Nov 09, 2018 | 60.27 | 60.38 | 55.79 | 55.85 | 7,718,066 | -4.48(-7.43%) |
Nov 08, 2018 | 59.69 | 60.63 | 59.33 | 60.34 | 3,576,729 | +0.35(+0.58%) |
Nov 07, 2018 | 59.27 | 60.03 | 58.14 | 59.99 | 2,802,308 | +0.93(+1.58%) |
Nov 06, 2018 | 58.53 | 59.25 | 57.75 | 59.06 | 2,904,058 | +0.48(+0.82%) |
Nov 05, 2018 | 59.19 | 59.37 | 57.28 | 58.58 | 3,744,605 | -0.65(-1.10%) |
Nov 02, 2018 | 60.88 | 61.88 | 58.05 | 59.23 | 4,949,928 | -0.98(-1.63%) |
Nov 01, 2018 | 57.73 | 60.26 | 57.01 | 60.21 | 3,614,523 | +2.41(+4.16%) |
Oct 31, 2018 | 58.71 | 59.08 | 57.78 | 57.81 | 3,045,679 | -0.29(-0.50%) |
Oct 30, 2018 | 56.08 | 58.41 | 55.76 | 58.09 | 3,831,490 | +2.08(+3.72%) |
Oct 29, 2018 | 56.83 | 57.70 | 55.20 | 56.01 | 3,989,378 | -0.39(-0.69%) |
Oct 26, 2018 | 56.39 | 57.12 | 54.44 | 56.40 | 4,715,193 | -0.59(-1.04%) |
Oct 25, 2018 | 57.06 | 58.04 | 56.75 | 56.99 | 3,234,552 | +0.18(+0.32%) |
Oct 24, 2018 | 59.04 | 60.04 | 56.66 | 56.81 | 4,822,371 | -2.24(-3.80%) |
Oct 23, 2018 | 58.42 | 59.31 | 57.32 | 59.05 | 3,445,971 | -0.43(-0.72%) |
Oct 22, 2018 | 58.66 | 59.75 | 58.17 | 59.48 | 2,609,091 | +1.15(+1.98%) |
Oct 19, 2018 | 60.05 | 60.09 | 58.06 | 58.32 | 3,561,064 | -1.53(-2.56%) |
Oct 18, 2018 | 60.53 | 60.85 | 59.21 | 59.86 | 2,974,843 | -0.97(-1.60%) |
Oct 17, 2018 | 61.54 | 61.85 | 59.77 | 60.83 | 3,114,014 | -0.81(-1.31%) |
Oct 16, 2018 | 60.34 | 61.78 | 59.99 | 61.64 | 2,792,867 | +1.50(+2.49%) |
Oct 15, 2018 | 59.92 | 60.78 | 59.77 | 60.14 | 3,900,758 | +0.45(+0.75%) |
Oct 12, 2018 | 59.28 | 60.11 | 58.71 | 59.69 | 4,341,245 | +1.40(+2.40%) |
Oct 11, 2018 | 58.29 | 59.75 | 57.83 | 58.29 | 4,383,006 | -0.02(-0.04%) |
Oct 10, 2018 | 59.15 | 59.55 | 58.18 | 58.32 | 4,199,138 | -0.46(-0.78%) |
Oct 09, 2018 | 58.42 | 60.10 | 58.31 | 58.78 | 4,904,315 | -0.03(-0.06%) |
Oct 08, 2018 | 59.48 | 59.86 | 57.81 | 58.81 | 4,606,916 | -0.96(-1.61%) |
Oct 05, 2018 | 59.80 | 61.46 | 59.05 | 59.77 | 3,668,600 | -0.49(-0.82%) |
Oct 04, 2018 | 61.80 | 61.97 | 60.15 | 60.27 | 4,460,943 | -1.53(-2.48%) |
Oct 03, 2018 | 62.11 | 62.39 | 61.27 | 61.80 | 3,961,404 | -0.16(-0.25%) |
Oct 02, 2018 | 65.09 | 65.15 | 61.86 | 61.96 | 4,789,814 | -3.14(-4.82%) |
Oct 01, 2018 | 65.56 | 65.76 | 64.50 | 65.10 | 2,585,770 | -0.29(-0.44%) |
Sep 28, 2018 | 64.23 | 66.03 | 64.23 | 65.39 | 4,055,777 | +0.91(+1.41%) |
Sep 27, 2018 | 65.53 | 65.76 | 64.32 | 64.48 | 3,309,210 | -1.13(-1.72%) |
Sep 26, 2018 | 64.60 | 66.25 | 64.43 | 65.61 | 3,031,306 | +1.46(+2.27%) |
Sep 25, 2018 | 65.35 | 65.90 | 63.64 | 64.15 | 3,196,243 | -1.29(-1.96%) |
Sep 24, 2018 | 66.71 | 67.28 | 65.32 | 65.44 | 4,432,312 | -1.01(-1.51%) |
Sep 21, 2018 | 65.75 | 67.17 | 65.74 | 66.44 | 6,321,071 | +0.89(+1.36%) |
Sep 20, 2018 | 64.17 | 65.67 | 64.02 | 65.55 | 4,162,114 | +1.50(+2.34%) |
Sep 19, 2018 | 64.09 | 64.41 | 63.54 | 64.05 | 2,805,964 | +0.03(+0.05%) |
Sep 18, 2018 | 63.05 | 64.19 | 62.98 | 64.02 | 4,007,412 | +0.54(+0.86%) |
Sep 17, 2018 | 64.47 | 65.01 | 63.37 | 63.47 | 3,435,384 | -0.74(-1.15%) |
Sep 14, 2018 | 64.40 | 64.76 | 63.59 | 64.22 | 3,712,974 | -0.14(-0.22%) |
Sep 13, 2018 | 64.11 | 64.87 | 63.79 | 64.35 | 3,292,886 | +0.25(+0.40%) |
Sep 12, 2018 | 63.54 | 64.16 | 63.12 | 64.10 | 3,476,052 | +0.56(+0.88%) |
Sep 11, 2018 | 63.22 | 63.86 | 62.81 | 63.54 | 3,153,078 | +0.21(+0.34%) |
Sep 10, 2018 | 64.42 | 64.50 | 63.01 | 63.33 | 3,920,306 | -0.72(-1.13%) |
Sep 07, 2018 | 64.67 | 65.18 | 63.78 | 64.05 | 3,694,052 | -0.85(-1.31%) |
Sep 06, 2018 | 65.12 | 65.51 | 64.69 | 64.90 | 3,929,263 | +0.13(+0.20%) |
Sep 05, 2018 | 65.89 | 66.55 | 64.49 | 64.77 | 4,416,335 | -1.32(-2.00%) |
Sep 04, 2018 | 65.13 | 66.34 | 64.85 | 66.09 | 4,443,890 | +0.92(+1.41%) |
Aug 31, 2018 | 65.17 | 65.17 | 65.17 | 0 | +1.27(+1.99%) | |
Aug 30, 2018 | 63.57 | 64.31 | 63.23 | 63.90 | 3,940,705 | +0.31(+0.49%) |
Aug 29, 2018 | 63.72 | 63.89 | 62.77 | 63.59 | 6,635,976 | +0.05(+0.08%) |
Aug 28, 2018 | 63.49 | 64.92 | 61.24 | 63.54 | 22,536,450 | -3.35(-5.01%) |
Aug 27, 2018 | 68.02 | 68.16 | 66.70 | 66.89 | 6,454,397 | -0.34(-0.51%) |
Aug 24, 2018 | 68.03 | 68.07 | 66.29 | 67.24 | 5,059,562 | -0.43(-0.63%) |
Aug 23, 2018 | 66.35 | 67.77 | 66.35 | 67.66 | 4,143,823 | +1.35(+2.04%) |
Aug 22, 2018 | 67.09 | 69.11 | 66.05 | 66.31 | 4,981,207 | -0.39(-0.59%) |
Aug 21, 2018 | 65.04 | 67.03 | 64.85 | 66.71 | 5,732,800 | +1.68(+2.58%) |
Aug 20, 2018 | 64.34 | 65.31 | 64.13 | 65.03 | 3,018,508 | +0.74(+1.15%) |
Aug 17, 2018 | 63.01 | 64.47 | 62.82 | 64.29 | 2,226,734 | +1.29(+2.04%) |
Aug 16, 2018 | 64.00 | 64.20 | 62.65 | 63.00 | 4,520,098 | +0.43(+0.69%) |
Aug 15, 2018 | 64.11 | 64.11 | 62.04 | 62.57 | 4,433,485 | -1.76(-2.74%) |
Aug 14, 2018 | 63.45 | 64.72 | 63.32 | 64.33 | 3,639,619 | +1.20(+1.89%) |
Aug 13, 2018 | 64.67 | 64.90 | 63.09 | 63.13 | 2,561,767 | -1.34(-2.08%) |
Aug 10, 2018 | 64.09 | 64.92 | 63.90 | 64.48 | 2,124,071 | +0.02(+0.04%) |
Aug 09, 2018 | 63.95 | 64.76 | 63.72 | 64.45 | 2,734,784 | +1.14(+1.80%) |
Aug 08, 2018 | 62.98 | 63.50 | 62.77 | 63.31 | 1,866,768 | +0.00(+0.00%) |
Aug 07, 2018 | 62.77 | 63.60 | 62.69 | 63.31 | 2,027,279 | +0.71(+1.14%) |
Aug 06, 2018 | 62.28 | 62.77 | 62.16 | 62.60 | 1,691,745 | +0.28(+0.45%) |
Aug 03, 2018 | 62.35 | 63.26 | 62.00 | 62.32 | 1,740,761 | +0.13(+0.21%) |
Aug 02, 2018 | 60.93 | 62.31 | 60.87 | 62.19 | 1,860,268 | +0.85(+1.39%) |
Aug 01, 2018 | 61.59 | 62.63 | 61.21 | 61.34 | 2,816,113 | -0.12(-0.20%) |
Jul 31, 2018 | 61.09 | 61.84 | 60.95 | 61.46 | 2,679,691 | +0.48(+0.79%) |
Jul 30, 2018 | 61.08 | 61.32 | 60.44 | 60.98 | 3,817,147 | -0.20(-0.32%) |
Jul 27, 2018 | 62.18 | 62.67 | 60.91 | 61.18 | 3,023,627 | -1.09(-1.75%) |
Jul 26, 2018 | 61.95 | 62.98 | 61.85 | 62.27 | 2,599,157 | +0.57(+0.92%) |
Jul 25, 2018 | 61.60 | 61.80 | 60.95 | 61.70 | 2,769,574 | +0.06(+0.09%) |
Jul 24, 2018 | 63.16 | 63.58 | 61.33 | 61.64 | 2,951,652 | -0.94(-1.51%) |
Jul 23, 2018 | 62.23 | 63.01 | 62.05 | 62.59 | 1,870,589 | +0.24(+0.38%) |
Jul 20, 2018 | 63.49 | 63.68 | 62.29 | 62.35 | 3,407,155 | -1.53(-2.40%) |
Jul 19, 2018 | 62.54 | 64.54 | 62.42 | 63.88 | 4,149,961 | +1.34(+2.13%) |
Jul 18, 2018 | 62.75 | 62.98 | 62.23 | 62.54 | 2,331,998 | -0.17(-0.27%) |
Jul 17, 2018 | 62.08 | 62.94 | 61.84 | 62.72 | 2,332,017 | +0.88(+1.43%) |
Jul 16, 2018 | 62.05 | 62.44 | 61.62 | 61.83 | 1,936,709 | -0.33(-0.53%) |
Jul 13, 2018 | 61.26 | 62.90 | 61.26 | 62.16 | 3,791,723 | +0.97(+1.59%) |
Jul 12, 2018 | 61.15 | 61.51 | 60.80 | 61.18 | 1,534,979 | +0.34(+0.55%) |
Jul 11, 2018 | 61.06 | 61.23 | 59.82 | 60.85 | 3,943,467 | -1.17(-1.89%) |
Jul 10, 2018 | 62.00 | 62.06 | 61.36 | 62.02 | 2,556,765 | +0.41(+0.66%) |
Jul 09, 2018 | 61.09 | 61.78 | 61.01 | 61.61 | 2,926,683 | +0.76(+1.25%) |
Jul 06, 2018 | 60.48 | 60.94 | 59.96 | 60.85 | 1,769,213 | +0.44(+0.73%) |
Jul 05, 2018 | 60.60 | 60.87 | 60.01 | 60.41 | 2,587,288 | +0.09(+0.15%) |
Jul 03, 2018 | 60.32 | 60.32 | 60.32 | 0 | -0.59(-0.97%) | |
Jul 02, 2018 | 60.89 | 60.99 | 59.67 | 60.91 | 3,351,641 | -0.19(-0.31%) |
Jun 29, 2018 | 61.76 | 62.36 | 61.09 | 61.09 | 3,667,769 | -0.34(-0.55%) |
Jun 28, 2018 | 60.56 | 61.67 | 59.93 | 61.43 | 3,949,915 | +0.75(+1.23%) |
Jun 27, 2018 | 62.70 | 63.02 | 60.66 | 60.69 | 3,665,746 | -2.00(-3.19%) |
Jun 26, 2018 | 61.82 | 63.27 | 61.63 | 62.68 | 3,483,895 | +1.16(+1.88%) |
Jun 25, 2018 | 62.19 | 62.84 | 61.09 | 61.53 | 4,087,404 | -0.94(-1.51%) |
Jun 22, 2018 | 63.64 | 63.87 | 62.30 | 62.47 | 5,039,760 | -0.79(-1.26%) |
Jun 21, 2018 | 62.13 | 63.68 | 62.06 | 63.27 | 3,578,103 | +1.12(+1.81%) |
Jun 20, 2018 | 62.57 | 62.77 | 61.59 | 62.14 | 4,036,707 | -0.45(-0.72%) |
Jun 19, 2018 | 62.26 | 62.91 | 61.54 | 62.59 | 5,113,745 | -0.53(-0.84%) |
Jun 18, 2018 | 60.70 | 63.18 | 60.59 | 63.13 | 5,001,241 | +1.84(+3.01%) |
Jun 15, 2018 | 61.42 | 60.06 | 61.28 | 7,796,738 | +1.22(+2.03%) | |
Jun 14, 2018 | 59.97 | 60.64 | 59.83 | 60.06 | 4,022,621 | +0.05(+0.08%) |
Jun 13, 2018 | 60.37 | 60.41 | 59.64 | 60.01 | 4,448,552 | -0.28(-0.46%) |
Jun 12, 2018 | 60.29 | 60.45 | 59.37 | 60.29 | 3,977,893 | +0.33(+0.56%) |
Jun 11, 2018 | 58.99 | 60.44 | 58.90 | 59.96 | 4,912,538 | +1.08(+1.84%) |
Jun 08, 2018 | 58.02 | 59.06 | 57.74 | 58.88 | 3,459,141 | +0.53(+0.91%) |
Jun 07, 2018 | 58.52 | 59.17 | 58.09 | 58.35 | 4,206,712 | +0.08(+0.14%) |
Jun 06, 2018 | 58.26 | 3,772,351 | -0.16(-0.28%) | |||
Jun 05, 2018 | 56.56 | 58.51 | 56.44 | 58.43 | 5,937,443 | +1.55(+2.72%) |
Jun 04, 2018 | 56.13 | 57.04 | 55.89 | 56.88 | 4,004,990 | +0.82(+1.47%) |
Jun 01, 2018 | 55.77 | 56.53 | 55.29 | 56.06 | 4,424,191 | +0.49(+0.88%) |
May 31, 2018 | 56.55 | 56.61 | 55.53 | 55.57 | 6,893,608 | -1.10(-1.94%) |
May 30, 2018 | 55.75 | 56.90 | 55.00 | 56.67 | 5,867,500 | +1.16(+2.08%) |
May 29, 2018 | 55.46 | 56.41 | 55.18 | 55.51 | 5,811,393 | -0.22(-0.39%) |
May 25, 2018 | 55.73 | 55.73 | 55.73 | 0 | -1.99(-3.46%) | |
May 24, 2018 | 57.72 | 59.32 | 56.76 | 57.73 | 20,181,054 | -4.11(-6.65%) |
May 23, 2018 | 61.13 | 62.34 | 60.78 | 61.84 | 5,814,313 | +0.39(+0.64%) |
May 22, 2018 | 64.27 | 64.31 | 61.19 | 61.45 | 5,943,012 | -2.30(-3.61%) |
May 21, 2018 | 64.23 | 64.64 | 63.62 | 63.75 | 4,381,236 | +0.04(+0.06%) |
May 18, 2018 | 63.96 | 64.57 | 63.40 | 63.71 | 3,384,089 | -0.43(-0.67%) |
May 17, 2018 | 64.22 | 64.80 | 64.02 | 64.14 | 3,078,157 | +0.22(+0.34%) |
May 16, 2018 | 64.28 | 65.05 | 63.79 | 63.92 | 3,655,190 | -0.07(-0.11%) |
May 15, 2018 | 63.43 | 64.39 | 63.04 | 64.00 | 2,713,294 | +0.29(+0.45%) |
May 14, 2018 | 63.43 | 64.12 | 63.33 | 63.71 | 2,903,379 | +0.38(+0.60%) |
May 11, 2018 | 62.30 | 63.74 | 62.05 | 63.33 | 2,562,254 | +0.77(+1.24%) |
May 10, 2018 | 62.42 | 62.67 | 61.82 | 62.56 | 3,142,403 | +0.50(+0.80%) |
May 09, 2018 | 61.65 | 62.30 | 61.12 | 62.06 | 2,546,582 | +0.48(+0.78%) |
May 08, 2018 | 61.37 | 61.78 | 61.07 | 61.58 | 2,572,067 | +0.11(+0.17%) |
May 07, 2018 | 62.19 | 62.44 | 60.97 | 61.47 | 2,272,694 | -0.59(-0.94%) |
May 04, 2018 | 60.94 | 62.43 | 60.80 | 62.06 | 2,673,494 | +0.99(+1.61%) |
May 03, 2018 | 61.52 | 61.52 | 60.20 | 61.07 | 3,382,768 | -0.70(-1.13%) |
May 02, 2018 | 61.50 | 62.14 | 60.99 | 61.77 | 2,760,826 | +0.40(+0.65%) |
May 01, 2018 | 62.05 | 62.21 | 60.41 | 61.37 | 4,480,945 | -0.94(-1.50%) |
Apr 30, 2018 | 63.10 | 63.69 | 62.17 | 62.31 | 3,780,326 | -0.42(-0.66%) |
Apr 27, 2018 | 61.81 | 62.90 | 61.67 | 62.73 | 3,010,049 | +1.16(+1.88%) |
Apr 26, 2018 | 60.83 | 61.90 | 60.54 | 61.57 | 3,212,436 | +1.01(+1.67%) |
Apr 25, 2018 | 59.35 | 60.76 | 59.31 | 60.56 | 3,250,878 | +0.99(+1.65%) |
Apr 24, 2018 | 59.95 | 60.45 | 59.01 | 59.58 | 3,558,961 | -0.27(-0.45%) |
Apr 23, 2018 | 59.02 | 60.02 | 59.01 | 59.84 | 2,391,600 | +0.98(+1.66%) |
Apr 20, 2018 | 60.17 | 60.41 | 58.58 | 58.87 | 4,185,593 | -0.85(-1.42%) |
Apr 19, 2018 | 60.94 | 61.33 | 59.37 | 59.71 | 4,111,918 | -1.68(-2.73%) |
Apr 18, 2018 | 60.66 | 61.72 | 60.55 | 61.39 | 5,522,428 | +2.16(+3.64%) |
Apr 17, 2018 | 59.31 | 59.71 | 58.66 | 59.23 | 2,574,711 | +0.68(+1.17%) |
Apr 16, 2018 | 58.57 | 59.12 | 58.08 | 58.55 | 3,088,201 | +0.64(+1.10%) |
Apr 13, 2018 | 58.61 | 59.68 | 57.67 | 57.91 | 3,408,286 | -0.14(-0.24%) |
Apr 12, 2018 | 58.08 | 58.56 | 57.93 | 58.05 | 3,116,136 | +0.32(+0.55%) |
Apr 11, 2018 | 57.95 | 58.70 | 57.61 | 57.74 | 1,952,021 | -0.66(-1.13%) |
Apr 10, 2018 | 57.63 | 58.75 | 57.34 | 58.39 | 2,683,495 | +1.55(+2.72%) |
Apr 09, 2018 | 57.76 | 58.22 | 56.84 | 56.85 | 3,687,379 | -0.55(-0.95%) |
Apr 06, 2018 | 58.38 | 59.12 | 57.08 | 57.39 | 3,933,983 | -1.33(-2.26%) |
Apr 05, 2018 | 59.49 | 59.56 | 58.57 | 58.72 | 3,600,190 | -0.60(-1.02%) |
Apr 04, 2018 | 56.46 | 59.57 | 56.29 | 59.32 | 4,697,119 | +2.05(+3.58%) |
Apr 03, 2018 | 56.38 | 57.55 | 56.37 | 57.27 | 3,209,028 | +1.16(+2.06%) |