Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.26 | 60.05 | 58.59 | 58.63 | 4,175,198 | +0.06(+0.10%) |
Oct 30, 2018 | 57.24 | 58.67 | 57.16 | 58.57 | 3,351,760 | +1.28(+2.23%) |
Oct 29, 2018 | 58.22 | 59.02 | 56.53 | 57.29 | 4,048,333 | +0.07(+0.12%) |
Oct 26, 2018 | 57.21 | 58.17 | 56.63 | 57.23 | 4,060,527 | -0.73(-1.27%) |
Oct 25, 2018 | 57.75 | 58.43 | 57.43 | 57.96 | 4,228,587 | +0.94(+1.65%) |
Oct 24, 2018 | 59.54 | 59.76 | 56.85 | 57.02 | 5,963,699 | -2.56(-4.29%) |
Oct 23, 2018 | 60.26 | 60.29 | 58.78 | 59.57 | 6,420,811 | -2.38(-3.83%) |
Oct 22, 2018 | 62.75 | 62.81 | 61.73 | 61.95 | 3,110,484 | -0.48(-0.76%) |
Oct 19, 2018 | 62.68 | 63.38 | 62.14 | 62.43 | 3,683,810 | -0.15(-0.23%) |
Oct 18, 2018 | 63.62 | 64.14 | 62.13 | 62.57 | 3,580,243 | -1.35(-2.11%) |
Oct 17, 2018 | 63.46 | 64.19 | 62.81 | 63.92 | 4,208,616 | +0.37(+0.58%) |
Oct 16, 2018 | 62.34 | 63.63 | 62.15 | 63.55 | 4,024,190 | +1.86(+3.01%) |
Oct 15, 2018 | 61.97 | 62.38 | 61.69 | 61.69 | 2,962,619 | -0.43(-0.70%) |
Oct 12, 2018 | 62.83 | 62.90 | 61.50 | 62.12 | 4,168,772 | +0.62(+1.01%) |
Oct 11, 2018 | 63.14 | 63.57 | 61.35 | 61.50 | 5,032,651 | -1.86(-2.93%) |
Oct 10, 2018 | 65.60 | 65.64 | 63.31 | 63.36 | 4,859,170 | -2.27(-3.46%) |
Oct 09, 2018 | 67.18 | 67.29 | 65.42 | 65.63 | 4,212,336 | -1.66(-2.46%) |
Oct 08, 2018 | 66.93 | 67.45 | 66.45 | 67.29 | 3,139,846 | -0.14(-0.20%) |
Oct 05, 2018 | 67.60 | 67.94 | 66.92 | 67.43 | 4,765,452 | -0.09(-0.13%) |
Oct 04, 2018 | 67.87 | 68.84 | 67.08 | 67.51 | 3,787,709 | -0.31(-0.46%) |
Oct 03, 2018 | 67.39 | 67.88 | 67.29 | 67.82 | 3,002,568 | +0.57(+0.85%) |
Oct 02, 2018 | 66.90 | 67.63 | 66.62 | 67.25 | 4,730,988 | +0.19(+0.28%) |
Oct 01, 2018 | 66.61 | 67.31 | 66.32 | 67.06 | 3,725,513 | +0.92(+1.38%) |
Sep 28, 2018 | 66.36 | 66.80 | 65.99 | 66.15 | 2,354,999 | -0.18(-0.27%) |
Sep 27, 2018 | 66.56 | 66.74 | 66.06 | 66.33 | 1,784,005 | +0.12(+0.18%) |
Sep 26, 2018 | 66.74 | 66.87 | 66.01 | 66.21 | 2,170,304 | -0.48(-0.73%) |
Sep 25, 2018 | 67.18 | 67.40 | 66.55 | 66.69 | 3,095,069 | -0.23(-0.35%) |
Sep 24, 2018 | 67.27 | 67.30 | 66.46 | 66.93 | 2,271,802 | -0.46(-0.68%) |
Sep 21, 2018 | 67.87 | 68.02 | 67.13 | 67.38 | 3,580,890 | -0.32(-0.47%) |
Sep 20, 2018 | 67.31 | 67.73 | 66.89 | 67.70 | 3,005,817 | +0.84(+1.25%) |
Sep 19, 2018 | 67.48 | 67.67 | 66.68 | 66.87 | 3,176,902 | -0.86(-1.28%) |
Sep 18, 2018 | 67.37 | 67.91 | 67.01 | 67.73 | 2,703,599 | +0.55(+0.82%) |
Sep 17, 2018 | 66.95 | 67.37 | 66.85 | 67.18 | 1,758,264 | +0.20(+0.30%) |
Sep 14, 2018 | 67.16 | 67.30 | 66.80 | 66.98 | 2,117,901 | -0.18(-0.27%) |
Sep 13, 2018 | 66.83 | 67.37 | 66.61 | 67.16 | 2,862,074 | +0.55(+0.83%) |
Sep 12, 2018 | 65.82 | 66.74 | 65.67 | 66.61 | 2,446,289 | +0.77(+1.17%) |
Sep 11, 2018 | 65.72 | 66.20 | 65.47 | 65.84 | 1,712,718 | -0.04(-0.07%) |
Sep 10, 2018 | 65.90 | 66.20 | 65.65 | 65.88 | 2,626,812 | +0.41(+0.63%) |
Sep 07, 2018 | 65.64 | 65.85 | 65.21 | 65.47 | 2,360,672 | -0.36(-0.55%) |
Sep 06, 2018 | 66.68 | 66.72 | 65.57 | 65.83 | 3,807,204 | -0.92(-1.37%) |
Sep 05, 2018 | 65.83 | 67.03 | 65.74 | 66.74 | 4,695,130 | +0.75(+1.14%) |
Sep 04, 2018 | 66.25 | 66.25 | 65.40 | 65.99 | 2,339,880 | -0.28(-0.43%) |
Aug 31, 2018 | 66.28 | 66.28 | 66.28 | 0 | +0.32(+0.48%) | |
Aug 30, 2018 | 66.19 | 66.42 | 65.72 | 65.96 | 1,786,535 | -0.38(-0.57%) |
Aug 29, 2018 | 66.28 | 66.42 | 65.87 | 66.34 | 1,825,175 | +0.23(+0.35%) |
Aug 28, 2018 | 66.36 | 66.51 | 65.85 | 66.11 | 2,805,095 | -0.10(-0.16%) |
Aug 27, 2018 | 65.61 | 66.33 | 65.57 | 66.21 | 2,423,084 | +0.85(+1.30%) |
Aug 24, 2018 | 65.52 | 65.65 | 65.15 | 65.36 | 2,893,215 | +0.09(+0.13%) |
Aug 23, 2018 | 64.84 | 65.34 | 64.78 | 65.28 | 1,862,467 | +0.35(+0.55%) |
Aug 22, 2018 | 65.72 | 65.89 | 64.79 | 64.92 | 2,895,901 | +0.14(+0.21%) |
Aug 21, 2018 | 65.59 | 66.32 | 65.32 | 64.78 | 2,923,863 | -0.47(-0.71%) |
Aug 20, 2018 | 64.90 | 65.37 | 64.80 | 65.25 | 3,123,394 | +0.59(+0.91%) |
Aug 17, 2018 | 63.96 | 64.84 | 63.56 | 64.66 | 3,313,924 | +0.78(+1.22%) |
Aug 16, 2018 | 63.35 | 64.16 | 63.13 | 63.89 | 2,380,730 | +0.76(+1.21%) |
Aug 15, 2018 | 63.27 | 63.27 | 62.13 | 63.12 | 3,323,013 | -0.58(-0.92%) |
Aug 14, 2018 | 63.33 | 64.21 | 63.20 | 63.70 | 3,418,987 | +0.68(+1.08%) |
Aug 13, 2018 | 63.50 | 63.77 | 62.94 | 63.03 | 3,366,344 | -0.35(-0.56%) |
Aug 10, 2018 | 63.36 | 63.90 | 63.07 | 63.38 | 3,613,864 | -0.16(-0.26%) |
Aug 09, 2018 | 63.75 | 63.88 | 63.42 | 63.54 | 2,413,563 | +0.01(+0.01%) |
Aug 08, 2018 | 63.99 | 64.57 | 63.51 | 63.53 | 4,186,954 | -0.53(-0.83%) |
Aug 07, 2018 | 62.91 | 64.36 | 61.88 | 64.06 | 5,763,313 | +2.61(+4.24%) |
Aug 06, 2018 | 61.19 | 61.60 | 61.06 | 61.46 | 3,074,182 | +0.12(+0.20%) |
Aug 03, 2018 | 61.33 | 61.80 | 61.22 | 61.34 | 4,291,770 | +0.17(+0.28%) |
Aug 02, 2018 | 60.78 | 61.21 | 60.25 | 61.16 | 3,323,941 | -0.02(-0.03%) |
Aug 01, 2018 | 61.76 | 61.82 | 60.58 | 61.18 | 3,042,935 | -0.84(-1.36%) |
Jul 31, 2018 | 60.79 | 62.20 | 60.68 | 62.02 | 3,521,237 | +1.50(+2.48%) |
Jul 30, 2018 | 61.33 | 61.76 | 60.44 | 60.52 | 2,111,569 | -0.63(-1.02%) |
Jul 27, 2018 | 61.32 | 61.48 | 60.86 | 61.15 | 2,043,156 | +0.00(+0.00%) |
Jul 26, 2018 | 60.40 | 61.52 | 60.40 | 61.15 | 3,211,191 | +0.91(+1.51%) |
Jul 25, 2018 | 59.04 | 60.31 | 58.95 | 60.24 | 3,227,419 | +1.14(+1.93%) |
Jul 24, 2018 | 58.71 | 59.43 | 58.65 | 59.10 | 3,585,101 | +0.84(+1.44%) |
Jul 23, 2018 | 59.38 | 59.41 | 58.19 | 58.26 | 3,300,508 | -1.19(-2.01%) |
Jul 20, 2018 | 59.44 | 59.96 | 59.44 | 59.45 | 2,603,231 | -0.45(-0.74%) |
Jul 19, 2018 | 59.51 | 60.34 | 59.41 | 59.89 | 2,902,358 | +0.09(+0.16%) |
Jul 18, 2018 | 59.67 | 60.11 | 59.16 | 59.80 | 3,382,205 | +0.18(+0.30%) |
Jul 17, 2018 | 59.35 | 59.76 | 58.88 | 59.62 | 3,084,190 | +0.15(+0.25%) |
Jul 16, 2018 | 60.62 | 60.76 | 59.36 | 59.47 | 3,178,625 | -1.09(-1.80%) |
Jul 13, 2018 | 60.25 | 60.80 | 60.10 | 60.56 | 1,810,610 | +0.30(+0.50%) |
Jul 12, 2018 | 60.35 | 60.37 | 59.59 | 60.26 | 2,594,173 | +1.00(+1.68%) |
Jul 11, 2018 | 60.32 | 60.37 | 59.04 | 59.27 | 3,790,610 | -1.65(-2.70%) |
Jul 10, 2018 | 60.79 | 61.17 | 60.53 | 60.92 | 3,112,903 | +0.13(+0.21%) |
Jul 09, 2018 | 59.70 | 60.93 | 59.61 | 60.79 | 2,603,369 | +1.34(+2.25%) |
Jul 06, 2018 | 59.40 | 59.69 | 58.88 | 59.45 | 2,680,466 | +0.09(+0.14%) |
Jul 05, 2018 | 59.42 | 59.51 | 58.90 | 59.36 | 2,982,358 | +0.35(+0.60%) |
Jul 03, 2018 | 59.01 | 59.01 | 59.01 | 0 | -0.58(-0.97%) | |
Jul 02, 2018 | 58.78 | 59.70 | 58.68 | 59.59 | 2,931,092 | +0.26(+0.43%) |
Jun 29, 2018 | 60.09 | 59.10 | 59.33 | 4,691,543 | +0.47(+0.80%) | |
Jun 28, 2018 | 58.76 | 59.12 | 58.07 | 58.86 | 2,305,170 | +0.03(+0.06%) |
Jun 27, 2018 | 59.47 | 60.17 | 58.81 | 58.82 | 3,243,065 | -0.34(-0.58%) |
Jun 26, 2018 | 59.52 | 59.92 | 59.07 | 59.16 | 3,504,659 | -0.17(-0.29%) |
Jun 25, 2018 | 59.59 | 59.88 | 58.67 | 59.34 | 4,835,038 | -0.62(-1.03%) |
Jun 22, 2018 | 60.69 | 60.69 | 59.82 | 59.95 | 6,068,719 | +0.57(+0.97%) |
Jun 21, 2018 | 60.13 | 60.36 | 59.16 | 59.38 | 3,814,022 | -1.02(-1.69%) |
Jun 20, 2018 | 60.92 | 60.92 | 60.14 | 60.40 | 1,814,161 | -0.15(-0.24%) |
Jun 19, 2018 | 60.85 | 61.11 | 59.72 | 60.55 | 4,015,479 | -1.36(-2.19%) |
Jun 18, 2018 | 61.43 | 62.06 | 61.22 | 61.90 | 2,351,143 | -0.12(-0.19%) |
Jun 15, 2018 | 62.55 | 61.21 | 62.02 | 5,102,232 | -0.53(-0.85%) | |
Jun 14, 2018 | 62.79 | 62.99 | 62.08 | 62.55 | 2,869,065 | +0.10(+0.16%) |
Jun 13, 2018 | 62.79 | 62.96 | 62.33 | 62.45 | 2,634,277 | -0.37(-0.59%) |
Jun 12, 2018 | 63.00 | 63.00 | 62.64 | 62.82 | 1,844,366 | +0.03(+0.04%) |
Jun 11, 2018 | 62.81 | 63.22 | 62.58 | 62.79 | 2,076,889 | +0.03(+0.04%) |
Jun 08, 2018 | 62.79 | 62.89 | 62.33 | 62.77 | 2,645,641 | -0.19(-0.30%) |
Jun 07, 2018 | 63.02 | 63.40 | 62.48 | 62.96 | 2,190,339 | +0.07(+0.11%) |
Jun 06, 2018 | 62.95 | 62.89 | 3,325,324 | +0.53(+0.85%) | ||
Jun 05, 2018 | 61.66 | 62.68 | 61.64 | 62.36 | 4,672,331 | +1.00(+1.62%) |
Jun 04, 2018 | 61.52 | 61.93 | 61.05 | 61.36 | 2,239,717 | +0.12(+0.20%) |
Jun 01, 2018 | 61.40 | 61.65 | 60.94 | 61.24 | 4,059,190 | +0.45(+0.75%) |
May 31, 2018 | 61.68 | 61.72 | 60.51 | 60.79 | 3,243,090 | -0.69(-1.13%) |
May 30, 2018 | 61.08 | 61.70 | 60.76 | 61.48 | 2,500,146 | +0.76(+1.24%) |
May 29, 2018 | 61.58 | 61.63 | 60.30 | 60.73 | 3,212,473 | -1.48(-2.37%) |
May 25, 2018 | 62.20 | 62.20 | 62.20 | 0 | -0.65(-1.04%) | |
May 24, 2018 | 62.58 | 62.96 | 61.83 | 62.85 | 2,819,496 | +0.21(+0.33%) |
May 23, 2018 | 62.49 | 62.87 | 62.13 | 62.65 | 2,240,050 | -0.21(-0.34%) |
May 22, 2018 | 63.57 | 63.81 | 62.78 | 62.86 | 2,333,894 | -0.70(-1.11%) |
May 21, 2018 | 63.16 | 63.80 | 63.07 | 63.57 | 2,604,052 | +0.81(+1.29%) |
May 18, 2018 | 62.51 | 62.95 | 62.46 | 62.76 | 2,153,893 | +0.15(+0.23%) |
May 17, 2018 | 61.83 | 62.79 | 61.45 | 62.61 | 3,166,952 | +0.88(+1.42%) |
May 16, 2018 | 61.72 | 62.19 | 61.50 | 61.74 | 1,863,052 | +0.10(+0.17%) |
May 15, 2018 | 61.52 | 61.88 | 61.29 | 61.64 | 2,373,522 | -0.28(-0.46%) |
May 14, 2018 | 62.04 | 62.41 | 61.68 | 61.92 | 3,597,475 | +0.14(+0.22%) |
May 11, 2018 | 61.76 | 62.28 | 61.43 | 61.78 | 3,131,700 | +0.03(+0.04%) |
May 10, 2018 | 61.74 | 61.83 | 61.28 | 61.76 | 2,742,906 | +0.45(+0.73%) |
May 09, 2018 | 59.75 | 61.31 | 59.49 | 61.31 | 4,495,388 | +1.85(+3.11%) |
May 08, 2018 | 59.08 | 59.54 | 58.82 | 59.46 | 4,421,750 | +0.39(+0.66%) |
May 07, 2018 | 58.51 | 59.58 | 58.47 | 59.06 | 3,777,218 | +0.75(+1.29%) |
May 04, 2018 | 57.06 | 58.59 | 56.90 | 58.31 | 2,905,442 | +0.85(+1.48%) |
May 03, 2018 | 57.54 | 57.82 | 56.70 | 57.46 | 4,090,701 | -0.15(-0.27%) |
May 02, 2018 | 58.71 | 58.75 | 57.53 | 57.62 | 5,226,578 | -1.18(-2.00%) |
May 01, 2018 | 56.63 | 58.86 | 56.13 | 58.79 | 8,780,418 | +2.19(+3.87%) |
Apr 30, 2018 | 57.95 | 58.08 | 56.52 | 56.60 | 5,184,864 | -1.20(-2.08%) |
Apr 27, 2018 | 57.40 | 57.88 | 57.02 | 57.80 | 5,633,018 | +0.28(+0.49%) |
Apr 26, 2018 | 58.55 | 58.70 | 57.15 | 57.52 | 4,002,603 | -1.04(-1.78%) |
Apr 25, 2018 | 57.98 | 58.84 | 57.22 | 58.56 | 2,792,828 | +0.35(+0.60%) |
Apr 24, 2018 | 60.76 | 60.76 | 56.94 | 58.21 | 4,845,727 | -1.36(-2.29%) |
Apr 23, 2018 | 60.00 | 60.62 | 59.46 | 59.58 | 3,296,005 | -0.26(-0.43%) |
Apr 20, 2018 | 60.28 | 60.29 | 59.23 | 59.83 | 4,649,345 | -0.40(-0.66%) |
Apr 19, 2018 | 60.13 | 60.45 | 59.74 | 60.23 | 2,689,192 | +0.04(+0.07%) |
Apr 18, 2018 | 59.52 | 60.79 | 59.13 | 60.19 | 3,587,470 | +1.05(+1.77%) |
Apr 17, 2018 | 59.20 | 59.39 | 58.85 | 59.14 | 4,592,767 | +0.49(+0.84%) |
Apr 16, 2018 | 58.89 | 58.95 | 58.42 | 58.65 | 2,953,630 | +0.33(+0.57%) |
Apr 13, 2018 | 58.65 | 58.97 | 58.11 | 58.31 | 3,785,411 | +0.19(+0.32%) |
Apr 12, 2018 | 57.40 | 58.48 | 57.34 | 58.13 | 3,748,792 | +0.95(+1.67%) |
Apr 11, 2018 | 57.03 | 57.88 | 56.84 | 57.17 | 3,210,970 | -0.41(-0.71%) |
Apr 10, 2018 | 57.13 | 57.91 | 57.13 | 57.58 | 2,851,423 | +1.17(+2.07%) |
Apr 09, 2018 | 56.81 | 57.46 | 56.33 | 56.41 | 2,723,734 | -0.10(-0.18%) |
Apr 06, 2018 | 57.79 | 58.09 | 55.52 | 56.52 | 5,251,154 | -1.79(-3.07%) |
Apr 05, 2018 | 58.40 | 58.61 | 57.85 | 58.31 | 3,418,626 | +0.24(+0.41%) |
Apr 04, 2018 | 56.82 | 58.29 | 56.50 | 58.07 | 4,448,811 | +0.24(+0.41%) |
Apr 03, 2018 | 56.92 | 57.86 | 56.52 | 57.83 | 5,944,934 | +1.34(+2.37%) |
Apr 02, 2018 | 58.00 | 58.05 | 55.52 | 56.49 | 4,388,139 | -1.72(-2.96%) |
Mar 29, 2018 | 58.21 | 58.21 | 58.21 | 0 | +0.85(+1.49%) | |
Mar 28, 2018 | 58.08 | 58.29 | 57.06 | 57.36 | 3,131,218 | -0.53(-0.91%) |
Mar 27, 2018 | 59.35 | 59.57 | 57.46 | 57.89 | 3,333,072 | -1.36(-2.29%) |
Mar 26, 2018 | 58.33 | 59.38 | 57.79 | 59.24 | 3,897,472 | +1.83(+3.19%) |
Mar 23, 2018 | 58.82 | 59.08 | 57.30 | 57.41 | 3,327,649 | -1.20(-2.05%) |
Mar 22, 2018 | 59.90 | 59.95 | 58.56 | 58.61 | 3,700,331 | -2.03(-3.34%) |
Mar 21, 2018 | 60.26 | 61.22 | 60.01 | 60.64 | 2,426,987 | +0.51(+0.85%) |
Mar 20, 2018 | 60.60 | 61.05 | 60.08 | 60.13 | 2,681,319 | -0.15(-0.25%) |
Mar 19, 2018 | 61.25 | 61.25 | 59.68 | 60.28 | 4,628,744 | -1.41(-2.28%) |
Mar 16, 2018 | 60.62 | 61.69 | 60.33 | 61.69 | 11,417,276 | +1.24(+2.04%) |
Mar 15, 2018 | 60.36 | 60.69 | 59.92 | 60.45 | 3,537,739 | +0.16(+0.27%) |
Mar 14, 2018 | 61.14 | 61.14 | 60.16 | 60.29 | 4,558,631 | -0.42(-0.69%) |
Mar 13, 2018 | 61.03 | 61.33 | 60.43 | 60.71 | 4,164,365 | -0.16(-0.27%) |
Mar 12, 2018 | 61.63 | 61.77 | 60.53 | 60.87 | 2,640,870 | -0.72(-1.18%) |
Mar 09, 2018 | 60.85 | 61.63 | 60.22 | 61.60 | 3,977,071 | +1.76(+2.93%) |
Mar 08, 2018 | 59.62 | 59.90 | 59.00 | 59.84 | 3,709,260 | +0.53(+0.89%) |
Mar 07, 2018 | 60.09 | 59.04 | 59.31 | 4,102,053 | -0.75(-1.25%) | |
Mar 06, 2018 | 60.18 | 60.18 | 59.41 | 60.06 | 2,908,932 | +0.27(+0.46%) |
Mar 05, 2018 | 58.93 | 60.10 | 58.78 | 59.79 | 4,617,470 | +0.67(+1.14%) |
Mar 02, 2018 | 58.90 | 59.34 | 58.33 | 59.12 | 4,568,496 | -0.19(-0.32%) |
Mar 01, 2018 | 60.48 | 60.95 | 59.09 | 59.30 | 5,403,797 | -1.26(-2.08%) |
Feb 28, 2018 | 62.57 | 62.58 | 60.55 | 60.56 | 5,700,825 | -1.73(-2.78%) |
Feb 27, 2018 | 62.63 | 63.44 | 62.29 | 62.29 | 4,053,370 | -0.38(-0.60%) |
Feb 26, 2018 | 62.09 | 62.75 | 61.60 | 62.67 | 4,553,848 | +1.14(+1.86%) |
Feb 23, 2018 | 61.77 | 61.83 | 60.73 | 61.53 | 2,231,200 | +0.09(+0.14%) |
Feb 22, 2018 | 61.44 | 2,907,449 | +0.24(+0.39%) | |||
Feb 21, 2018 | 60.62 | 61.85 | 60.56 | 61.20 | 5,125,234 | +0.63(+1.04%) |
Feb 20, 2018 | 62.35 | 60.42 | 60.57 | 4,572,576 | -1.64(-2.63%) | |
Feb 16, 2018 | 62.21 | 62.21 | 62.21 | 0 | +1.27(+2.08%) | |
Feb 15, 2018 | 61.31 | 61.86 | 60.16 | 60.94 | 4,798,534 | +0.58(+0.95%) |
Feb 14, 2018 | 59.86 | 60.87 | 59.03 | 60.36 | 5,906,891 | +0.79(+1.32%) |
Feb 13, 2018 | 59.16 | 59.70 | 58.76 | 59.58 | 4,177,792 | +0.06(+0.10%) |
Feb 12, 2018 | 59.01 | 60.15 | 58.87 | 59.52 | 6,128,650 | +1.05(+1.80%) |
Feb 09, 2018 | 57.14 | 59.06 | 56.21 | 58.47 | 7,063,534 | +2.26(+4.02%) |
Feb 08, 2018 | 58.37 | 58.51 | 56.17 | 56.21 | 5,138,843 | -2.17(-3.71%) |
Feb 07, 2018 | 58.76 | 58.85 | 58.18 | 58.37 | 4,779,308 | -0.25(-0.42%) |
Feb 06, 2018 | 56.46 | 60.42 | 55.87 | 58.62 | 8,647,869 | +0.03(+0.04%) |
Feb 05, 2018 | 59.27 | 60.28 | 57.82 | 58.59 | 3,367,613 | -1.14(-1.91%) |
Feb 02, 2018 | 60.83 | 61.24 | 59.69 | 59.74 | 5,732,956 | -1.70(-2.77%) |
Feb 01, 2018 | 60.47 | 61.88 | 59.03 | 61.44 | 3,568,072 | +0.30(+0.48%) |
Jan 31, 2018 | 61.75 | 62.00 | 60.97 | 61.14 | 6,447,864 | -0.20(-0.33%) |
Jan 30, 2018 | 61.31 | 61.52 | 61.29 | 61.35 | 2,730,770 | -0.44(-0.71%) |
Jan 29, 2018 | 62.36 | 62.53 | 61.72 | 61.79 | 2,523,759 | -0.90(-1.43%) |
Jan 26, 2018 | 61.71 | 62.68 | 61.52 | 62.68 | 4,237,972 | +1.16(+1.88%) |
Jan 25, 2018 | 61.86 | 61.96 | 60.77 | 61.52 | 3,890,942 | +0.04(+0.07%) |
Jan 24, 2018 | 62.25 | 62.39 | 61.08 | 61.48 | 3,879,879 | -0.41(-0.67%) |
Jan 23, 2018 | 62.08 | 62.51 | 61.80 | 61.90 | 3,785,606 | -0.12(-0.19%) |
Jan 22, 2018 | 61.74 | 62.03 | 61.24 | 62.01 | 4,160,038 | +0.10(+0.16%) |
Jan 19, 2018 | 62.33 | 62.47 | 61.69 | 61.91 | 4,179,855 | -0.26(-0.42%) |
Jan 18, 2018 | 62.20 | 62.60 | 61.79 | 62.18 | 2,783,418 | +0.32(+0.52%) |
Jan 17, 2018 | 61.84 | 62.45 | 61.70 | 61.85 | 3,870,192 | +0.20(+0.33%) |
Jan 16, 2018 | 62.12 | 62.54 | 61.04 | 61.65 | 4,606,107 | -0.91(-1.46%) |
Jan 12, 2018 | 62.56 | 62.56 | 62.56 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 61.69 | 62.56 | 61.34 | 62.54 | 3,446,375 | +1.09(+1.78%) |
Jan 10, 2018 | 60.73 | 61.54 | 60.69 | 61.45 | 2,848,595 | +0.23(+0.37%) |
Jan 09, 2018 | 61.30 | 61.45 | 60.85 | 61.22 | 3,978,362 | +0.10(+0.17%) |
Jan 08, 2018 | 61.31 | 61.31 | 60.68 | 61.12 | 2,758,189 | -0.19(-0.32%) |
Jan 05, 2018 | 60.74 | 61.35 | 60.27 | 61.31 | 3,684,346 | +0.80(+1.31%) |
Jan 04, 2018 | 60.52 | 60.79 | 60.28 | 60.52 | 3,315,266 | +0.08(+0.14%) |
Jan 03, 2018 | 59.86 | 60.49 | 59.44 | 60.43 | 3,908,772 | +0.55(+0.92%) |
Jan 02, 2018 | 59.31 | 59.90 | 59.00 | 59.88 | 3,646,200 | +0.89(+1.51%) |
Dec 29, 2017 | 58.99 | 58.99 | 58.99 | 0 | -0.25(-0.41%) | |
Dec 28, 2017 | 59.14 | 59.26 | 58.86 | 59.24 | 1,716,428 | +0.19(+0.33%) |
Dec 27, 2017 | 59.04 | 59.07 | 58.75 | 59.04 | 1,232,658 | +0.19(+0.32%) |
Dec 26, 2017 | 59.00 | 59.06 | 58.71 | 58.86 | 1,183,931 | -0.11(-0.19%) |
Dec 22, 2017 | 59.01 | 59.12 | 58.57 | 58.97 | 2,114,842 | +0.07(+0.11%) |
Dec 21, 2017 | 58.62 | 59.09 | 58.25 | 58.90 | 3,149,103 | +0.52(+0.90%) |
Dec 20, 2017 | 58.41 | 59.03 | 58.14 | 58.37 | 6,033,218 | +0.36(+0.61%) |
Dec 19, 2017 | 57.95 | 58.21 | 57.69 | 58.02 | 4,127,425 | +0.15(+0.26%) |
Dec 18, 2017 | 57.38 | 58.31 | 57.15 | 57.87 | 4,712,900 | +0.93(+1.64%) |
Dec 15, 2017 | 56.72 | 57.16 | 56.50 | 56.94 | 5,182,551 | +0.63(+1.13%) |
Dec 14, 2017 | 57.08 | 57.42 | 56.29 | 56.30 | 3,411,351 | -0.58(-1.03%) |
Dec 13, 2017 | 56.63 | 57.18 | 56.55 | 56.88 | 3,906,457 | +0.45(+0.79%) |
Dec 12, 2017 | 56.46 | 56.74 | 56.10 | 56.44 | 3,256,222 | +0.22(+0.39%) |
Dec 11, 2017 | 56.17 | 56.64 | 56.12 | 56.22 | 2,707,538 | -0.12(-0.21%) |
Dec 08, 2017 | 55.73 | 56.52 | 55.52 | 56.33 | 4,694,495 | +0.65(+1.17%) |
Dec 07, 2017 | 54.90 | 55.70 | 54.75 | 55.68 | 4,031,449 | +0.89(+1.62%) |
Dec 06, 2017 | 54.72 | 55.34 | 54.64 | 54.79 | 3,557,867 | +0.04(+0.08%) |
Dec 05, 2017 | 54.88 | 55.29 | 54.68 | 54.75 | 3,314,945 | -0.36(-0.65%) |
Dec 04, 2017 | 55.32 | 55.95 | 55.09 | 55.11 | 5,352,405 | +0.35(+0.63%) |
Dec 01, 2017 | 54.95 | 55.28 | 53.89 | 54.76 | 4,728,644 | -0.11(-0.20%) |
Nov 30, 2017 | 54.33 | 55.07 | 54.21 | 54.87 | 6,269,380 | +0.80(+1.49%) |
Nov 29, 2017 | 54.23 | 54.66 | 54.02 | 54.07 | 4,642,039 | -0.24(-0.44%) |
Nov 28, 2017 | 53.01 | 54.32 | 52.97 | 54.30 | 7,639,532 | +1.92(+3.67%) |
Nov 27, 2017 | 52.16 | 52.72 | 52.16 | 52.38 | 4,327,836 | +0.21(+0.41%) |
Nov 24, 2017 | 52.47 | 52.58 | 52.11 | 52.17 | 2,578,379 | -0.21(-0.40%) |
Nov 22, 2017 | 51.42 | 52.55 | 51.40 | 52.38 | 6,948,032 | +1.30(+2.54%) |
Nov 21, 2017 | 51.08 | 51.37 | 50.81 | 51.09 | 3,871,873 | +0.08(+0.15%) |
Nov 20, 2017 | 50.68 | 51.16 | 50.47 | 51.01 | 6,437,533 | +0.35(+0.69%) |
Nov 17, 2017 | 49.83 | 50.99 | 49.68 | 50.66 | 6,015,062 | +0.70(+1.41%) |
Nov 16, 2017 | 49.14 | 50.57 | 48.65 | 49.96 | 12,128,380 | -0.07(-0.14%) |
Nov 15, 2017 | 50.79 | 50.96 | 49.96 | 50.03 | 5,093,653 | -0.97(-1.89%) |
Nov 14, 2017 | 51.40 | 51.61 | 50.99 | 51.00 | 3,393,346 | -0.55(-1.06%) |
Nov 13, 2017 | 51.75 | 51.75 | 51.38 | 51.54 | 3,045,821 | -0.18(-0.36%) |
Nov 10, 2017 | 51.51 | 51.75 | 51.17 | 51.73 | 4,303,602 | +0.11(+0.21%) |
Nov 09, 2017 | 52.15 | 52.32 | 50.51 | 51.62 | 7,091,535 | -0.87(-1.66%) |
Nov 08, 2017 | 52.93 | 53.08 | 52.23 | 52.49 | 3,041,019 | -0.47(-0.89%) |
Nov 07, 2017 | 53.77 | 54.06 | 52.63 | 52.96 | 5,190,443 | -1.21(-2.23%) |
Nov 06, 2017 | 53.95 | 54.42 | 53.72 | 54.17 | 4,393,611 | +0.35(+0.66%) |
Nov 03, 2017 | 53.57 | 54.37 | 53.37 | 53.82 | 5,287,524 | +0.40(+0.75%) |
Nov 02, 2017 | 53.89 | 53.93 | 53.36 | 53.42 | 4,808,279 | -0.38(-0.70%) |