Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.94 | 56.54 | 55.70 | 56.31 | 1,936,199 | +0.61(+1.09%) |
Dec 28, 2018 | 55.90 | 56.61 | 55.14 | 55.71 | 2,329,292 | +0.12(+0.21%) |
Dec 27, 2018 | 54.63 | 55.60 | 53.54 | 55.59 | 3,220,006 | +0.53(+0.96%) |
Dec 26, 2018 | 53.30 | 55.06 | 53.03 | 55.06 | 4,257,898 | +1.92(+3.61%) |
Dec 24, 2018 | 54.97 | 55.07 | 53.14 | 53.14 | 1,932,526 | -2.01(-3.65%) |
Dec 21, 2018 | 55.35 | 56.82 | 54.64 | 55.15 | 5,404,232 | -0.14(-0.26%) |
Dec 20, 2018 | 56.46 | 57.37 | 54.63 | 55.30 | 4,074,397 | -1.41(-2.49%) |
Dec 19, 2018 | 58.25 | 58.80 | 56.35 | 56.71 | 3,243,405 | -1.53(-2.63%) |
Dec 18, 2018 | 58.31 | 59.30 | 57.75 | 58.24 | 3,245,016 | +0.58(+1.00%) |
Dec 17, 2018 | 58.67 | 58.92 | 57.30 | 57.66 | 3,215,187 | -1.66(-2.79%) |
Dec 14, 2018 | 59.62 | 60.86 | 59.09 | 59.32 | 2,151,685 | -0.84(-1.40%) |
Dec 13, 2018 | 60.73 | 61.00 | 59.87 | 60.17 | 2,558,327 | -0.34(-0.56%) |
Dec 12, 2018 | 60.73 | 61.43 | 60.44 | 60.51 | 2,583,368 | +0.39(+0.66%) |
Dec 11, 2018 | 60.83 | 61.62 | 59.74 | 60.11 | 2,113,628 | -0.14(-0.24%) |
Dec 10, 2018 | 59.74 | 60.70 | 59.12 | 60.25 | 4,992,971 | +0.26(+0.43%) |
Dec 07, 2018 | 62.62 | 62.79 | 59.46 | 59.99 | 5,847,617 | -2.72(-4.33%) |
Dec 06, 2018 | 62.06 | 62.76 | 60.67 | 62.71 | 3,046,060 | -0.31(-0.49%) |
Dec 04, 2018 | 65.08 | 65.52 | 62.86 | 63.01 | 2,997,657 | -2.11(-3.24%) |
Dec 03, 2018 | 64.62 | 65.62 | 64.50 | 65.12 | 3,254,030 | +1.36(+2.14%) |
Nov 30, 2018 | 61.78 | 63.92 | 61.78 | 63.76 | 5,354,398 | +1.44(+2.30%) |
Nov 29, 2018 | 62.91 | 63.12 | 61.60 | 62.32 | 3,450,619 | -0.50(-0.80%) |
Nov 28, 2018 | 62.19 | 62.93 | 61.91 | 62.83 | 3,273,988 | +0.85(+1.37%) |
Nov 27, 2018 | 62.75 | 62.93 | 61.43 | 61.98 | 3,053,859 | -1.18(-1.86%) |
Nov 26, 2018 | 62.54 | 63.42 | 62.49 | 63.16 | 2,185,886 | +1.22(+1.96%) |
Nov 23, 2018 | 61.99 | 62.63 | 61.66 | 61.94 | 925,867 | -0.42(-0.68%) |
Nov 21, 2018 | 62.36 | 62.36 | 62.36 | 0 | +0.80(+1.30%) | |
Nov 20, 2018 | 61.43 | 62.58 | 61.01 | 61.56 | 2,888,385 | -1.19(-1.90%) |
Nov 19, 2018 | 64.32 | 64.73 | 62.21 | 62.76 | 2,497,574 | -1.79(-2.77%) |
Nov 16, 2018 | 65.58 | 65.58 | 64.22 | 64.54 | 3,055,029 | -1.40(-2.12%) |
Nov 15, 2018 | 64.85 | 66.29 | 64.00 | 65.94 | 2,724,013 | +0.16(+0.25%) |
Nov 14, 2018 | 66.29 | 67.44 | 65.52 | 65.78 | 1,769,951 | +0.27(+0.42%) |
Nov 13, 2018 | 65.38 | 66.53 | 65.18 | 65.50 | 1,632,104 | -0.07(-0.11%) |
Nov 12, 2018 | 66.14 | 67.02 | 65.41 | 65.57 | 2,289,713 | -0.44(-0.67%) |
Nov 09, 2018 | 67.52 | 67.80 | 65.78 | 66.01 | 3,210,063 | -1.92(-2.83%) |
Nov 08, 2018 | 67.49 | 67.99 | 66.47 | 67.93 | 3,006,918 | +0.33(+0.49%) |
Nov 07, 2018 | 67.03 | 67.70 | 66.44 | 67.60 | 2,580,966 | +0.57(+0.85%) |
Nov 06, 2018 | 67.52 | 67.57 | 66.27 | 67.03 | 2,555,706 | -0.78(-1.16%) |
Nov 05, 2018 | 67.15 | 68.10 | 66.27 | 67.81 | 2,304,537 | +0.84(+1.25%) |
Nov 02, 2018 | 67.23 | 68.01 | 65.88 | 66.98 | 2,309,058 | +0.21(+0.32%) |
Nov 01, 2018 | 64.89 | 66.97 | 64.54 | 66.76 | 2,341,728 | +1.76(+2.70%) |
Oct 31, 2018 | 65.43 | 66.07 | 64.98 | 65.01 | 3,811,900 | +0.32(+0.50%) |
Oct 30, 2018 | 64.09 | 64.76 | 63.46 | 64.69 | 3,604,295 | +1.09(+1.71%) |
Oct 29, 2018 | 63.06 | 64.33 | 63.02 | 63.59 | 4,292,332 | +1.39(+2.23%) |
Oct 26, 2018 | 61.62 | 62.78 | 60.90 | 62.21 | 3,964,450 | -0.05(-0.09%) |
Oct 25, 2018 | 60.83 | 62.56 | 60.72 | 62.26 | 4,959,260 | +1.71(+2.82%) |
Oct 24, 2018 | 62.03 | 62.26 | 60.46 | 60.55 | 4,629,753 | -0.40(-0.66%) |
Oct 23, 2018 | 60.24 | 61.38 | 59.15 | 60.95 | 4,444,859 | +0.09(+0.14%) |
Oct 22, 2018 | 61.15 | 62.20 | 60.14 | 60.87 | 4,959,285 | -0.13(-0.21%) |
Oct 19, 2018 | 65.88 | 67.41 | 60.97 | 60.99 | 9,183,959 | -7.32(-10.71%) |
Oct 18, 2018 | 69.99 | 70.02 | 67.81 | 68.31 | 4,070,027 | -1.72(-2.45%) |
Oct 17, 2018 | 70.54 | 70.58 | 69.38 | 70.03 | 3,305,643 | -0.29(-0.41%) |
Oct 16, 2018 | 68.88 | 70.39 | 68.80 | 70.32 | 2,547,605 | +1.60(+2.33%) |
Oct 15, 2018 | 68.49 | 69.18 | 68.24 | 68.72 | 2,603,011 | +0.14(+0.21%) |
Oct 12, 2018 | 68.26 | 69.02 | 67.90 | 68.58 | 3,273,810 | +1.54(+2.29%) |
Oct 11, 2018 | 67.61 | 68.83 | 66.42 | 67.04 | 5,674,941 | -0.60(-0.89%) |
Oct 10, 2018 | 72.48 | 72.48 | 67.56 | 67.64 | 4,148,620 | -4.97(-6.85%) |
Oct 09, 2018 | 72.45 | 73.26 | 72.15 | 72.61 | 3,402,961 | +0.15(+0.21%) |
Oct 08, 2018 | 71.30 | 72.61 | 71.05 | 72.47 | 3,014,235 | +0.72(+1.01%) |
Oct 05, 2018 | 71.72 | 72.24 | 71.05 | 71.74 | 2,567,744 | +0.02(+0.02%) |
Oct 04, 2018 | 73.44 | 73.49 | 71.49 | 71.73 | 4,616,736 | -1.84(-2.51%) |
Oct 03, 2018 | 73.43 | 73.93 | 73.19 | 73.57 | 4,293,764 | +0.58(+0.80%) |
Oct 02, 2018 | 73.57 | 73.83 | 72.85 | 72.99 | 5,028,223 | -0.28(-0.39%) |
Oct 01, 2018 | 73.55 | 74.10 | 73.20 | 73.27 | 2,042,230 | -0.02(-0.03%) |
Sep 28, 2018 | 72.94 | 73.81 | 72.94 | 73.30 | 2,375,482 | +0.26(+0.35%) |
Sep 27, 2018 | 72.63 | 73.63 | 72.63 | 73.04 | 1,699,583 | +0.42(+0.58%) |
Sep 26, 2018 | 71.22 | 73.20 | 71.04 | 72.61 | 2,991,055 | +1.26(+1.77%) |
Sep 25, 2018 | 72.03 | 72.05 | 71.23 | 71.35 | 1,886,329 | -0.21(-0.30%) |
Sep 24, 2018 | 72.22 | 72.35 | 71.28 | 71.56 | 2,111,257 | -0.78(-1.08%) |
Sep 21, 2018 | 72.28 | 72.81 | 72.05 | 72.35 | 4,183,741 | +0.30(+0.41%) |
Sep 20, 2018 | 71.87 | 72.48 | 71.65 | 72.05 | 1,897,564 | +0.11(+0.15%) |
Sep 19, 2018 | 72.31 | 72.42 | 71.54 | 71.94 | 1,798,479 | -0.49(-0.67%) |
Sep 18, 2018 | 72.35 | 72.71 | 72.09 | 72.43 | 2,248,463 | +0.93(+1.31%) |
Sep 17, 2018 | 71.38 | 71.78 | 71.15 | 71.49 | 2,662,599 | -0.02(-0.02%) |
Sep 14, 2018 | 72.92 | 72.92 | 71.18 | 71.51 | 2,783,466 | -0.03(-0.04%) |
Sep 13, 2018 | 70.66 | 71.81 | 70.49 | 71.54 | 2,846,795 | +1.22(+1.74%) |
Sep 12, 2018 | 70.32 | 70.75 | 70.03 | 70.32 | 2,418,008 | -0.27(-0.39%) |
Sep 11, 2018 | 70.68 | 71.08 | 70.47 | 70.59 | 4,534,554 | -0.06(-0.09%) |
Sep 10, 2018 | 70.21 | 70.90 | 70.21 | 70.65 | 3,811,940 | +0.49(+0.70%) |
Sep 07, 2018 | 70.94 | 71.34 | 70.06 | 70.16 | 2,742,540 | -1.08(-1.52%) |
Sep 06, 2018 | 71.20 | 71.69 | 71.09 | 71.24 | 3,330,987 | +0.16(+0.22%) |
Sep 05, 2018 | 71.36 | 71.62 | 70.42 | 71.09 | 4,737,195 | -0.62(-0.86%) |
Sep 04, 2018 | 71.69 | 72.06 | 71.27 | 71.70 | 2,161,924 | -0.20(-0.27%) |
Aug 31, 2018 | 71.90 | 71.90 | 71.90 | 0 | +0.71(+1.00%) | |
Aug 30, 2018 | 72.64 | 72.64 | 70.88 | 71.19 | 2,004,898 | -1.59(-2.19%) |
Aug 29, 2018 | 72.73 | 73.04 | 72.23 | 72.78 | 1,942,876 | -0.26(-0.35%) |
Aug 28, 2018 | 72.58 | 73.13 | 72.23 | 73.04 | 2,304,880 | +0.80(+1.11%) |
Aug 27, 2018 | 71.98 | 72.37 | 71.66 | 72.23 | 1,780,481 | +0.62(+0.86%) |
Aug 24, 2018 | 71.18 | 71.67 | 71.10 | 71.62 | 2,418,522 | +0.35(+0.49%) |
Aug 23, 2018 | 71.52 | 71.87 | 71.02 | 71.27 | 2,016,813 | -0.30(-0.41%) |
Aug 22, 2018 | 71.84 | 72.29 | 71.52 | 71.56 | 2,191,568 | -0.49(-0.68%) |
Aug 21, 2018 | 72.47 | 73.03 | 71.91 | 72.05 | 2,158,591 | -0.41(-0.57%) |
Aug 20, 2018 | 71.81 | 72.58 | 71.55 | 72.47 | 3,418,815 | +0.96(+1.34%) |
Aug 17, 2018 | 71.09 | 71.80 | 71.02 | 71.51 | 2,155,065 | +0.39(+0.55%) |
Aug 16, 2018 | 72.08 | 72.21 | 70.99 | 71.12 | 4,091,971 | -0.94(-1.30%) |
Aug 15, 2018 | 72.53 | 72.90 | 71.85 | 72.05 | 2,849,673 | -1.30(-1.77%) |
Aug 14, 2018 | 72.71 | 73.67 | 72.26 | 73.35 | 3,606,080 | +0.91(+1.26%) |
Aug 13, 2018 | 74.92 | 74.93 | 71.23 | 72.44 | 6,801,931 | -2.71(-3.60%) |
Aug 10, 2018 | 74.42 | 75.70 | 74.33 | 75.14 | 3,533,472 | +0.58(+0.77%) |
Aug 09, 2018 | 73.94 | 74.89 | 73.88 | 74.57 | 1,922,610 | +0.73(+0.99%) |
Aug 08, 2018 | 73.47 | 74.02 | 73.29 | 73.83 | 1,623,294 | +0.55(+0.76%) |
Aug 07, 2018 | 73.16 | 73.52 | 72.83 | 73.28 | 3,162,065 | +0.15(+0.20%) |
Aug 06, 2018 | 72.26 | 73.18 | 71.74 | 73.13 | 3,424,557 | +0.99(+1.37%) |
Aug 03, 2018 | 72.01 | 72.45 | 71.65 | 72.14 | 3,353,435 | +0.27(+0.37%) |
Aug 02, 2018 | 71.35 | 72.35 | 70.88 | 71.87 | 4,206,503 | +0.62(+0.88%) |
Aug 01, 2018 | 71.20 | 71.73 | 70.94 | 71.25 | 2,318,834 | -0.60(-0.84%) |
Jul 31, 2018 | 71.97 | 72.12 | 71.23 | 71.85 | 3,251,731 | +0.37(+0.51%) |
Jul 30, 2018 | 71.79 | 71.79 | 71.16 | 71.48 | 2,447,650 | -0.29(-0.40%) |
Jul 27, 2018 | 72.92 | 73.28 | 71.67 | 71.77 | 3,140,081 | -1.43(-1.95%) |
Jul 26, 2018 | 73.72 | 72.05 | 73.20 | 3,131,461 | +1.09(+1.52%) | |
Jul 25, 2018 | 71.15 | 72.16 | 70.59 | 72.11 | 3,362,867 | +0.72(+1.01%) |
Jul 24, 2018 | 72.19 | 72.45 | 71.33 | 71.39 | 2,691,195 | -0.62(-0.86%) |
Jul 23, 2018 | 72.86 | 72.97 | 71.74 | 72.01 | 3,664,024 | -0.52(-0.72%) |
Jul 20, 2018 | 71.80 | 72.97 | 71.02 | 72.53 | 5,613,415 | +2.89(+4.15%) |
Jul 19, 2018 | 68.92 | 69.92 | 68.78 | 69.64 | 4,053,096 | +0.80(+1.16%) |
Jul 18, 2018 | 69.11 | 69.42 | 68.49 | 68.85 | 2,679,574 | -0.23(-0.33%) |
Jul 17, 2018 | 68.95 | 69.63 | 68.67 | 69.07 | 2,907,450 | -0.23(-0.33%) |
Jul 16, 2018 | 67.66 | 69.45 | 67.44 | 69.30 | 5,524,982 | +3.09(+4.67%) |
Jul 13, 2018 | 66.23 | 67.11 | 65.93 | 66.21 | 2,120,307 | +0.89(+1.36%) |
Jul 12, 2018 | 65.55 | 65.83 | 64.87 | 65.32 | 2,202,298 | +0.30(+0.46%) |
Jul 11, 2018 | 64.52 | 65.40 | 63.88 | 65.02 | 2,089,095 | +0.17(+0.26%) |
Jul 10, 2018 | 64.25 | 64.99 | 64.04 | 64.85 | 2,475,665 | +0.59(+0.91%) |
Jul 09, 2018 | 64.08 | 64.57 | 63.91 | 64.27 | 1,991,957 | +0.66(+1.03%) |
Jul 06, 2018 | 63.38 | 63.88 | 63.12 | 63.61 | 1,444,559 | +0.18(+0.28%) |
Jul 05, 2018 | 63.94 | 63.96 | 62.94 | 63.43 | 1,664,466 | -0.16(-0.26%) |
Jul 03, 2018 | 63.59 | 63.59 | 63.59 | 0 | +0.20(+0.32%) | |
Jul 02, 2018 | 63.05 | 63.64 | 62.79 | 63.39 | 1,750,459 | -0.23(-0.36%) |
Jun 29, 2018 | 64.44 | 64.84 | 63.62 | 63.62 | 2,282,296 | -0.05(-0.09%) |
Jun 28, 2018 | 63.59 | 64.07 | 63.14 | 63.67 | 1,666,240 | +0.32(+0.50%) |
Jun 27, 2018 | 63.95 | 64.62 | 63.34 | 63.35 | 1,839,708 | -0.65(-1.01%) |
Jun 26, 2018 | 63.61 | 65.07 | 63.61 | 64.00 | 2,765,293 | +0.62(+0.99%) |
Jun 25, 2018 | 63.78 | 63.78 | 63.05 | 63.38 | 3,070,853 | -0.29(-0.45%) |
Jun 22, 2018 | 64.84 | 64.91 | 63.62 | 63.66 | 2,312,289 | -1.06(-1.64%) |
Jun 21, 2018 | 64.87 | 65.07 | 64.51 | 64.73 | 1,957,507 | -0.20(-0.30%) |
Jun 20, 2018 | 65.61 | 65.61 | 64.69 | 64.92 | 2,118,530 | -0.20(-0.31%) |
Jun 19, 2018 | 65.33 | 65.58 | 64.38 | 65.12 | 2,600,656 | -0.75(-1.14%) |
Jun 18, 2018 | 65.36 | 66.45 | 65.08 | 65.87 | 2,011,530 | +0.02(+0.04%) |
Jun 15, 2018 | 65.90 | 65.58 | 65.85 | 3,579,303 | +0.27(+0.42%) | |
Jun 14, 2018 | 65.47 | 65.94 | 65.30 | 65.58 | 1,988,740 | +0.29(+0.44%) |
Jun 13, 2018 | 65.69 | 65.97 | 65.22 | 65.29 | 2,364,344 | -0.63(-0.96%) |
Jun 12, 2018 | 65.14 | 65.94 | 64.94 | 65.92 | 2,459,951 | +0.91(+1.39%) |
Jun 11, 2018 | 65.41 | 65.64 | 64.85 | 65.01 | 2,377,471 | -0.28(-0.43%) |
Jun 08, 2018 | 65.19 | 65.58 | 65.01 | 65.30 | 2,589,346 | +0.13(+0.20%) |
Jun 07, 2018 | 65.62 | 65.99 | 65.12 | 65.16 | 2,762,001 | -0.13(-0.20%) |
Jun 06, 2018 | 65.58 | 65.30 | 3,199,604 | +0.68(+1.05%) | ||
Jun 05, 2018 | 64.43 | 64.83 | 63.74 | 64.62 | 3,250,513 | +0.23(+0.36%) |
Jun 04, 2018 | 63.64 | 64.42 | 63.29 | 64.39 | 3,475,451 | +1.27(+2.00%) |
Jun 01, 2018 | 63.31 | 63.56 | 62.65 | 63.12 | 2,705,218 | +0.13(+0.21%) |
May 31, 2018 | 63.55 | 63.67 | 62.94 | 62.99 | 5,394,348 | -0.46(-0.72%) |
May 30, 2018 | 63.22 | 63.56 | 63.08 | 63.45 | 2,201,457 | +0.33(+0.53%) |
May 29, 2018 | 63.03 | 63.65 | 62.91 | 63.11 | 2,293,719 | -0.31(-0.49%) |
May 25, 2018 | 63.43 | 63.43 | 63.43 | 0 | -0.38(-0.60%) | |
May 24, 2018 | 63.07 | 64.04 | 62.88 | 63.81 | 4,423,717 | +0.72(+1.14%) |
May 23, 2018 | 62.37 | 63.29 | 62.37 | 63.08 | 2,074,386 | +0.66(+1.06%) |
May 22, 2018 | 63.04 | 63.14 | 62.37 | 62.42 | 2,080,728 | -0.38(-0.61%) |
May 21, 2018 | 62.56 | 63.16 | 62.27 | 62.80 | 2,872,767 | +0.66(+1.06%) |
May 18, 2018 | 61.59 | 62.23 | 61.59 | 62.14 | 2,414,301 | +0.09(+0.14%) |
May 17, 2018 | 61.41 | 62.34 | 61.41 | 62.06 | 2,417,888 | +0.29(+0.48%) |
May 16, 2018 | 61.22 | 61.90 | 61.03 | 61.76 | 2,455,671 | +0.78(+1.27%) |
May 15, 2018 | 59.89 | 61.16 | 59.72 | 60.99 | 2,541,657 | +0.78(+1.29%) |
May 14, 2018 | 60.63 | 60.63 | 59.98 | 60.21 | 1,870,405 | -0.28(-0.46%) |
May 11, 2018 | 60.50 | 60.76 | 60.19 | 60.49 | 1,888,950 | -0.02(-0.04%) |
May 10, 2018 | 60.91 | 60.91 | 59.81 | 60.51 | 2,261,614 | -0.12(-0.20%) |
May 09, 2018 | 60.00 | 60.78 | 59.75 | 60.64 | 2,866,009 | +0.66(+1.10%) |
May 08, 2018 | 59.54 | 60.55 | 59.30 | 59.98 | 2,567,535 | +0.63(+1.06%) |
May 07, 2018 | 59.19 | 59.81 | 58.74 | 59.35 | 3,130,176 | +0.16(+0.26%) |
May 04, 2018 | 60.55 | 60.84 | 57.36 | 59.20 | 6,025,576 | -1.70(-2.79%) |
May 03, 2018 | 61.72 | 61.72 | 60.66 | 60.89 | 4,809,062 | -0.94(-1.52%) |
May 02, 2018 | 62.12 | 62.50 | 61.49 | 61.83 | 2,925,404 | -0.61(-0.97%) |
May 01, 2018 | 62.38 | 62.79 | 61.53 | 62.44 | 2,497,260 | -0.33(-0.52%) |
Apr 30, 2018 | 62.98 | 63.59 | 62.60 | 62.77 | 4,774,736 | +0.05(+0.09%) |
Apr 27, 2018 | 62.09 | 63.43 | 62.05 | 62.71 | 2,598,930 | +0.75(+1.22%) |
Apr 26, 2018 | 61.02 | 62.19 | 60.40 | 61.96 | 2,000,413 | +0.92(+1.51%) |
Apr 25, 2018 | 60.62 | 61.30 | 60.28 | 61.03 | 2,345,389 | +0.48(+0.79%) |
Apr 24, 2018 | 60.89 | 61.25 | 60.27 | 60.55 | 3,222,011 | -0.06(-0.10%) |
Apr 23, 2018 | 60.40 | 60.80 | 60.23 | 60.62 | 1,885,904 | +0.47(+0.77%) |
Apr 20, 2018 | 60.39 | 60.55 | 59.72 | 60.15 | 1,919,036 | -0.22(-0.36%) |
Apr 19, 2018 | 60.62 | 60.72 | 59.82 | 60.37 | 1,657,508 | -0.20(-0.33%) |
Apr 18, 2018 | 61.11 | 61.36 | 60.49 | 60.57 | 1,462,477 | -0.47(-0.76%) |
Apr 17, 2018 | 60.85 | 61.28 | 60.70 | 61.03 | 1,569,123 | +0.56(+0.92%) |
Apr 16, 2018 | 60.19 | 60.68 | 59.80 | 60.48 | 2,816,145 | +0.54(+0.91%) |
Apr 13, 2018 | 60.59 | 61.14 | 59.64 | 59.93 | 2,041,974 | -0.38(-0.63%) |
Apr 12, 2018 | 60.37 | 60.83 | 60.20 | 60.31 | 1,978,873 | +0.13(+0.22%) |
Apr 11, 2018 | 60.00 | 60.72 | 59.95 | 60.18 | 2,506,301 | -0.29(-0.49%) |
Apr 10, 2018 | 59.61 | 60.61 | 59.42 | 60.48 | 2,603,954 | +1.40(+2.36%) |
Apr 09, 2018 | 59.54 | 59.85 | 59.05 | 59.08 | 2,846,551 | -0.15(-0.25%) |
Apr 06, 2018 | 59.77 | 60.47 | 58.64 | 59.23 | 3,020,137 | -0.92(-1.52%) |
Apr 05, 2018 | 59.24 | 60.24 | 59.09 | 60.14 | 5,369,855 | +1.01(+1.71%) |
Apr 04, 2018 | 57.17 | 59.23 | 57.11 | 59.13 | 2,378,442 | +1.49(+2.59%) |
Apr 03, 2018 | 56.97 | 57.67 | 56.66 | 57.64 | 2,342,705 | +0.89(+1.57%) |
Apr 02, 2018 | 57.32 | 57.67 | 56.08 | 56.75 | 2,105,693 | -0.78(-1.35%) |
Mar 29, 2018 | 57.53 | 57.53 | 57.53 | 0 | +0.35(+0.61%) | |
Mar 28, 2018 | 57.43 | 57.95 | 56.93 | 57.18 | 2,729,328 | -0.05(-0.08%) |
Mar 27, 2018 | 58.16 | 58.33 | 57.00 | 57.22 | 2,635,553 | -0.70(-1.21%) |
Mar 26, 2018 | 56.98 | 58.00 | 56.78 | 57.92 | 2,768,021 | +1.72(+3.07%) |
Mar 23, 2018 | 56.53 | 57.43 | 56.18 | 56.20 | 4,030,306 | +0.02(+0.03%) |
Mar 22, 2018 | 57.70 | 57.70 | 56.13 | 56.18 | 3,244,381 | -1.73(-2.99%) |
Mar 21, 2018 | 58.19 | 58.46 | 57.74 | 57.91 | 2,465,367 | -0.26(-0.45%) |
Mar 20, 2018 | 57.70 | 58.30 | 57.50 | 58.18 | 2,214,243 | +0.64(+1.12%) |
Mar 19, 2018 | 58.25 | 58.39 | 57.09 | 57.53 | 2,517,588 | -1.03(-1.76%) |
Mar 16, 2018 | 57.98 | 59.41 | 57.98 | 58.57 | 8,258,384 | +0.57(+0.99%) |
Mar 15, 2018 | 58.20 | 58.46 | 57.85 | 57.99 | 3,313,339 | -0.02(-0.04%) |
Mar 14, 2018 | 57.45 | 58.31 | 57.45 | 58.02 | 3,068,643 | +0.99(+1.74%) |
Mar 13, 2018 | 57.17 | 57.74 | 56.91 | 57.02 | 2,510,196 | +0.20(+0.35%) |
Mar 12, 2018 | 57.19 | 57.37 | 56.66 | 56.82 | 3,145,703 | -0.29(-0.52%) |
Mar 09, 2018 | 56.91 | 57.61 | 56.56 | 57.12 | 2,974,458 | +0.61(+1.09%) |
Mar 08, 2018 | 56.77 | 57.24 | 56.21 | 56.50 | 3,274,227 | -0.19(-0.33%) |
Mar 07, 2018 | 56.89 | 56.69 | 3,848,329 | +0.05(+0.10%) | ||
Mar 06, 2018 | 57.09 | 57.15 | 56.25 | 56.63 | 3,901,908 | -0.11(-0.19%) |
Mar 05, 2018 | 56.53 | 57.31 | 55.86 | 56.74 | 5,697,849 | +0.04(+0.07%) |
Mar 02, 2018 | 56.33 | 56.84 | 55.99 | 56.70 | 4,001,262 | -0.14(-0.24%) |
Mar 01, 2018 | 57.45 | 57.77 | 56.34 | 56.84 | 2,966,065 | -0.67(-1.17%) |
Feb 28, 2018 | 57.94 | 58.14 | 57.51 | 57.51 | 3,399,875 | -0.25(-0.44%) |
Feb 27, 2018 | 58.92 | 59.23 | 57.77 | 57.77 | 2,962,230 | -0.89(-1.51%) |
Feb 26, 2018 | 58.36 | 58.87 | 57.87 | 58.66 | 2,636,593 | +0.23(+0.40%) |
Feb 23, 2018 | 58.25 | 58.45 | 57.20 | 58.42 | 3,138,407 | +0.42(+0.72%) |
Feb 22, 2018 | 58.25 | 58.01 | 4,362,853 | +0.55(+0.95%) | ||
Feb 21, 2018 | 56.97 | 58.52 | 56.87 | 57.46 | 4,465,322 | +0.72(+1.26%) |
Feb 20, 2018 | 57.59 | 57.67 | 56.13 | 56.74 | 5,580,695 | -0.83(-1.43%) |
Feb 16, 2018 | 57.57 | 57.57 | 57.57 | 0 | -7.17(-11.08%) | |
Feb 15, 2018 | 64.77 | 65.08 | 64.25 | 64.74 | 4,395,173 | +0.19(+0.30%) |
Feb 14, 2018 | 62.97 | 64.59 | 62.74 | 64.55 | 3,766,603 | +1.22(+1.92%) |
Feb 13, 2018 | 62.25 | 63.38 | 61.99 | 63.33 | 2,911,538 | +1.09(+1.75%) |
Feb 12, 2018 | 62.03 | 63.05 | 61.79 | 62.24 | 5,237,317 | +1.06(+1.74%) |
Feb 09, 2018 | 61.35 | 61.97 | 59.42 | 61.18 | 4,680,302 | +0.44(+0.72%) |
Feb 08, 2018 | 61.96 | 62.60 | 60.72 | 60.74 | 4,259,443 | -1.33(-2.14%) |
Feb 07, 2018 | 61.29 | 62.84 | 60.97 | 62.06 | 4,653,656 | +0.86(+1.40%) |
Feb 06, 2018 | 59.52 | 61.62 | 58.94 | 61.21 | 5,257,136 | -0.25(-0.41%) |
Feb 05, 2018 | 61.87 | 62.99 | 60.85 | 61.46 | 3,755,346 | -0.15(-0.25%) |
Feb 02, 2018 | 62.14 | 62.75 | 61.51 | 61.62 | 4,141,133 | -0.56(-0.91%) |
Feb 01, 2018 | 61.99 | 62.69 | 60.66 | 62.18 | 3,960,375 | -0.40(-0.64%) |
Jan 31, 2018 | 63.34 | 63.75 | 62.27 | 62.58 | 4,795,235 | -0.64(-1.01%) |
Jan 30, 2018 | 63.47 | 63.47 | 63.10 | 63.22 | 2,756,997 | -0.45(-0.70%) |
Jan 29, 2018 | 62.77 | 63.77 | 62.77 | 63.67 | 3,391,858 | +0.76(+1.20%) |
Jan 26, 2018 | 62.77 | 62.92 | 62.33 | 62.91 | 2,496,652 | +0.49(+0.78%) |
Jan 25, 2018 | 62.69 | 62.80 | 62.11 | 62.43 | 2,798,457 | -0.02(-0.04%) |
Jan 24, 2018 | 62.60 | 63.32 | 62.29 | 62.45 | 2,843,628 | +0.08(+0.12%) |
Jan 23, 2018 | 61.89 | 62.47 | 61.56 | 62.37 | 3,247,715 | +0.35(+0.56%) |
Jan 22, 2018 | 61.51 | 62.25 | 61.24 | 62.03 | 2,772,666 | +0.49(+0.79%) |
Jan 19, 2018 | 60.85 | 61.59 | 60.64 | 61.54 | 3,273,753 | +1.05(+1.73%) |
Jan 18, 2018 | 60.43 | 61.21 | 60.34 | 60.49 | 2,837,752 | +0.22(+0.37%) |
Jan 17, 2018 | 59.55 | 60.37 | 59.40 | 60.27 | 2,006,805 | +1.13(+1.90%) |
Jan 16, 2018 | 60.15 | 60.16 | 59.10 | 59.14 | 2,846,500 | -0.86(-1.44%) |
Jan 12, 2018 | 60.00 | 60.00 | 60.00 | 0 | +0.47(+0.79%) | |
Jan 11, 2018 | 58.77 | 59.58 | 58.70 | 59.53 | 3,024,197 | +0.83(+1.41%) |
Jan 10, 2018 | 58.71 | 3,319,716 | -0.01(-0.01%) | |||
Jan 09, 2018 | 59.44 | 59.60 | 58.58 | 58.72 | 3,851,642 | -0.95(-1.59%) |
Jan 08, 2018 | 58.52 | 60.70 | 58.52 | 59.67 | 3,922,182 | +1.28(+2.19%) |
Jan 05, 2018 | 58.31 | 58.74 | 58.10 | 58.39 | 2,711,973 | +0.19(+0.32%) |
Jan 04, 2018 | 57.16 | 58.22 | 56.99 | 58.20 | 3,251,260 | +1.30(+2.28%) |
Jan 03, 2018 | 57.50 | 57.54 | 56.85 | 56.90 | 2,169,077 | -0.49(-0.86%) |