Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.33 | 58.56 | 57.99 | 58.34 | 9,793,782 | +0.28(+0.49%) |
Dec 28, 2018 | 58.27 | 58.63 | 57.82 | 58.06 | 14,731,417 | +0.14(+0.24%) |
Dec 27, 2018 | 56.99 | 57.93 | 56.29 | 57.92 | 14,580,958 | +0.27(+0.47%) |
Dec 26, 2018 | 55.93 | 57.65 | 55.44 | 57.65 | 17,046,598 | +2.05(+3.69%) |
Dec 24, 2018 | 56.48 | 56.68 | 55.56 | 55.59 | 7,788,943 | -1.01(-1.78%) |
Dec 21, 2018 | 57.65 | 58.21 | 56.48 | 56.60 | 15,367,919 | -1.09(-1.89%) |
Dec 20, 2018 | 58.21 | 58.48 | 57.26 | 57.69 | 15,846,306 | -0.51(-0.87%) |
Dec 19, 2018 | 59.18 | 59.96 | 57.91 | 58.20 | 6,813,317 | -0.82(-1.39%) |
Dec 18, 2018 | 59.36 | 59.58 | 58.75 | 59.02 | 9,750,021 | -0.03(-0.05%) |
Dec 17, 2018 | 59.81 | 60.00 | 58.71 | 59.05 | 10,263,572 | -0.91(-1.52%) |
Dec 14, 2018 | 60.33 | 60.55 | 59.87 | 59.96 | 6,482,411 | -0.98(-1.61%) |
Dec 13, 2018 | 61.19 | 61.35 | 60.74 | 60.94 | 6,132,059 | -0.05(-0.09%) |
Dec 12, 2018 | 61.14 | 61.62 | 60.98 | 60.99 | 6,253,667 | +0.64(+1.06%) |
Dec 11, 2018 | 60.95 | 61.09 | 60.04 | 60.36 | 14,342,484 | +0.08(+0.13%) |
Dec 10, 2018 | 60.29 | 60.54 | 59.35 | 60.27 | 8,772,422 | -0.18(-0.30%) |
Dec 07, 2018 | 61.53 | 61.91 | 60.28 | 60.45 | 10,034,082 | -1.18(-1.91%) |
Dec 06, 2018 | 60.78 | 61.63 | 60.12 | 61.63 | 10,607,982 | -0.27(-0.44%) |
Dec 04, 2018 | 63.52 | 63.59 | 61.83 | 61.90 | 4,567,196 | -1.78(-2.80%) |
Dec 03, 2018 | 63.91 | 63.96 | 63.39 | 63.69 | 4,262,819 | +0.81(+1.29%) |
Nov 30, 2018 | 62.58 | 62.94 | 62.47 | 62.88 | 3,453,717 | +0.19(+0.30%) |
Nov 29, 2018 | 62.66 | 63.02 | 62.42 | 62.69 | 3,253,552 | -0.26(-0.41%) |
Nov 28, 2018 | 61.91 | 62.95 | 61.65 | 62.95 | 4,103,772 | +1.25(+2.03%) |
Nov 27, 2018 | 61.35 | 61.70 | 61.17 | 61.70 | 3,910,111 | +0.07(+0.12%) |
Nov 26, 2018 | 61.36 | 61.63 | 61.27 | 61.62 | 4,518,003 | +0.89(+1.47%) |
Nov 23, 2018 | 60.66 | 60.97 | 60.57 | 60.73 | 1,349,701 | -0.41(-0.66%) |
Nov 21, 2018 | 61.14 | 61.14 | 61.14 | 0 | +0.56(+0.92%) | |
Nov 20, 2018 | 60.83 | 61.12 | 60.36 | 60.58 | 6,604,324 | -1.13(-1.82%) |
Nov 19, 2018 | 62.47 | 62.50 | 61.52 | 61.71 | 13,103,989 | -0.95(-1.51%) |
Nov 16, 2018 | 62.15 | 62.79 | 62.06 | 62.65 | 4,654,822 | +0.16(+0.26%) |
Nov 15, 2018 | 61.63 | 62.63 | 61.35 | 62.49 | 6,713,720 | +0.59(+0.96%) |
Nov 14, 2018 | 62.50 | 62.68 | 61.54 | 61.89 | 3,722,484 | -0.23(-0.36%) |
Nov 13, 2018 | 62.15 | 62.73 | 61.95 | 62.12 | 4,204,525 | +0.09(+0.15%) |
Nov 12, 2018 | 62.89 | 62.93 | 61.91 | 62.03 | 3,429,648 | -1.16(-1.84%) |
Nov 09, 2018 | 63.34 | 63.36 | 62.80 | 63.19 | 3,249,479 | -0.54(-0.85%) |
Nov 08, 2018 | 63.97 | 64.09 | 63.55 | 63.73 | 1,852,734 | -0.52(-0.81%) |
Nov 07, 2018 | 63.65 | 64.26 | 63.52 | 64.25 | 2,112,333 | +1.15(+1.83%) |
Nov 06, 2018 | 62.77 | 63.14 | 62.74 | 63.10 | 2,559,369 | +0.27(+0.43%) |
Nov 05, 2018 | 62.63 | 62.94 | 62.49 | 62.83 | 2,302,633 | +0.19(+0.30%) |
Nov 02, 2018 | 63.20 | 63.31 | 62.15 | 62.64 | 4,604,623 | -0.12(-0.19%) |
Nov 01, 2018 | 62.26 | 62.80 | 61.99 | 62.76 | 4,997,890 | +0.86(+1.40%) |
Oct 31, 2018 | 61.88 | 62.30 | 61.75 | 61.89 | 3,773,657 | +0.68(+1.10%) |
Oct 30, 2018 | 60.35 | 61.26 | 60.30 | 61.22 | 5,681,269 | +0.86(+1.43%) |
Oct 29, 2018 | 61.37 | 61.66 | 59.63 | 60.36 | 7,259,326 | -0.40(-0.65%) |
Oct 26, 2018 | 60.65 | 61.36 | 60.00 | 60.75 | 10,074,175 | -0.83(-1.35%) |
Oct 25, 2018 | 61.03 | 61.91 | 60.85 | 61.58 | 4,748,209 | +0.86(+1.42%) |
Oct 24, 2018 | 62.30 | 62.35 | 60.52 | 60.72 | 5,548,254 | -1.73(-2.77%) |
Oct 23, 2018 | 61.86 | 62.73 | 61.44 | 62.44 | 4,689,687 | -0.49(-0.77%) |
Oct 22, 2018 | 63.27 | 63.35 | 62.76 | 62.93 | 2,243,419 | -0.16(-0.26%) |
Oct 19, 2018 | 63.25 | 63.67 | 62.95 | 63.09 | 3,729,477 | +0.13(+0.20%) |
Oct 18, 2018 | 63.62 | 63.78 | 62.68 | 62.97 | 4,206,409 | -1.03(-1.60%) |
Oct 17, 2018 | 64.06 | 64.16 | 63.48 | 63.99 | 4,937,990 | -0.17(-0.27%) |
Oct 16, 2018 | 63.51 | 64.28 | 63.42 | 64.16 | 9,646,595 | +1.27(+2.02%) |
Oct 15, 2018 | 63.04 | 63.36 | 62.81 | 62.89 | 4,133,768 | -0.34(-0.54%) |
Oct 12, 2018 | 63.47 | 63.47 | 62.44 | 63.24 | 6,318,265 | +0.76(+1.21%) |
Oct 11, 2018 | 63.34 | 63.68 | 62.05 | 62.48 | 16,626,614 | -1.07(-1.69%) |
Oct 10, 2018 | 65.23 | 65.23 | 63.47 | 63.55 | 9,793,678 | -1.90(-2.90%) |
Oct 09, 2018 | 65.22 | 65.64 | 65.10 | 65.45 | 1,695,661 | -0.13(-0.19%) |
Oct 08, 2018 | 65.33 | 65.62 | 65.01 | 65.58 | 2,981,122 | -0.11(-0.16%) |
Oct 05, 2018 | 66.00 | 66.11 | 65.31 | 65.69 | 2,862,438 | -0.39(-0.59%) |
Oct 04, 2018 | 66.48 | 66.49 | 65.69 | 66.07 | 2,632,031 | -0.71(-1.07%) |
Oct 03, 2018 | 67.08 | 67.13 | 66.67 | 66.78 | 1,199,984 | -0.05(-0.07%) |
Oct 02, 2018 | 66.74 | 66.96 | 66.67 | 66.83 | 1,573,502 | -0.23(-0.34%) |
Oct 01, 2018 | 67.20 | 67.31 | 66.92 | 67.05 | 1,839,458 | +0.19(+0.28%) |
Sep 28, 2018 | 66.78 | 67.06 | 66.72 | 66.87 | 5,267,424 | -0.16(-0.24%) |
Sep 27, 2018 | 67.02 | 67.37 | 67.01 | 67.03 | 2,404,037 | +0.00(+0.00%) |
Sep 26, 2018 | 67.13 | 67.49 | 66.95 | 67.03 | 2,783,075 | -0.05(-0.07%) |
Sep 25, 2018 | 67.23 | 67.23 | 67.03 | 67.07 | 1,145,100 | +0.14(+0.20%) |
Sep 24, 2018 | 67.07 | 67.13 | 66.88 | 66.94 | 1,034,845 | -0.32(-0.47%) |
Sep 21, 2018 | 67.35 | 67.43 | 67.23 | 67.25 | 1,438,993 | +0.04(+0.05%) |
Sep 20, 2018 | 67.03 | 67.33 | 66.98 | 67.22 | 2,029,397 | +0.63(+0.95%) |
Sep 19, 2018 | 66.45 | 66.69 | 66.45 | 66.59 | 1,770,840 | +0.17(+0.26%) |
Sep 18, 2018 | 66.17 | 66.52 | 66.14 | 66.42 | 2,298,787 | +0.47(+0.71%) |
Sep 17, 2018 | 66.18 | 66.23 | 65.90 | 65.95 | 1,994,464 | -0.22(-0.33%) |
Sep 14, 2018 | 66.19 | 66.33 | 65.98 | 66.16 | 3,367,646 | +0.05(+0.08%) |
Sep 13, 2018 | 66.11 | 66.24 | 65.95 | 66.11 | 2,268,706 | +0.45(+0.69%) |
Sep 12, 2018 | 65.51 | 65.81 | 65.37 | 65.66 | 1,962,741 | +0.13(+0.19%) |
Sep 11, 2018 | 65.10 | 65.56 | 64.99 | 65.53 | 1,686,508 | +0.20(+0.30%) |
Sep 10, 2018 | 65.53 | 65.59 | 65.32 | 65.33 | 1,996,632 | +0.11(+0.17%) |
Sep 07, 2018 | 65.18 | 65.48 | 65.06 | 65.23 | 1,988,958 | -0.27(-0.41%) |
Sep 06, 2018 | 65.70 | 65.80 | 65.24 | 65.50 | 1,998,958 | -0.23(-0.36%) |
Sep 05, 2018 | 65.81 | 65.87 | 65.47 | 65.73 | 1,542,564 | -0.36(-0.55%) |
Sep 04, 2018 | 66.09 | 66.15 | 65.84 | 66.09 | 2,539,827 | -0.37(-0.56%) |
Aug 31, 2018 | 66.46 | 66.46 | 66.46 | 0 | -0.21(-0.31%) | |
Aug 30, 2018 | 66.85 | 66.92 | 66.51 | 66.67 | 2,009,500 | -0.58(-0.86%) |
Aug 29, 2018 | 66.86 | 67.26 | 66.80 | 67.24 | 2,058,194 | +0.40(+0.59%) |
Aug 28, 2018 | 67.02 | 67.03 | 66.78 | 66.85 | 5,323,503 | +0.04(+0.05%) |
Aug 27, 2018 | 66.54 | 66.89 | 66.53 | 66.81 | 4,242,862 | +0.64(+0.97%) |
Aug 24, 2018 | 65.93 | 66.23 | 65.93 | 66.17 | 1,537,947 | +0.50(+0.77%) |
Aug 23, 2018 | 65.87 | 66.01 | 65.64 | 65.67 | 2,352,505 | -0.32(-0.48%) |
Aug 22, 2018 | 65.94 | 66.12 | 65.89 | 65.98 | 1,657,878 | +0.10(+0.15%) |
Aug 21, 2018 | 65.83 | 66.10 | 65.83 | 65.88 | 1,650,928 | +0.31(+0.47%) |
Aug 20, 2018 | 65.50 | 65.63 | 65.44 | 65.58 | 1,332,821 | +0.24(+0.37%) |
Aug 17, 2018 | 64.99 | 65.50 | 64.88 | 65.33 | 1,565,711 | +0.30(+0.46%) |
Aug 16, 2018 | 64.95 | 65.29 | 64.94 | 65.04 | 1,776,253 | +0.49(+0.75%) |
Aug 15, 2018 | 64.69 | 64.70 | 64.13 | 64.55 | 3,208,847 | -0.77(-1.19%) |
Aug 14, 2018 | 65.24 | 65.40 | 65.07 | 65.33 | 1,516,456 | +0.30(+0.46%) |
Aug 13, 2018 | 65.30 | 65.47 | 64.94 | 65.03 | 1,616,270 | -0.39(-0.59%) |
Aug 10, 2018 | 65.48 | 65.57 | 65.23 | 65.42 | 2,410,760 | -0.78(-1.18%) |
Aug 09, 2018 | 66.40 | 66.48 | 66.19 | 66.20 | 729,746 | -0.17(-0.26%) |
Aug 08, 2018 | 66.34 | 66.45 | 66.21 | 66.37 | 2,117,676 | +0.01(+0.01%) |
Aug 07, 2018 | 66.45 | 66.54 | 66.33 | 66.36 | 1,835,698 | +0.31(+0.46%) |
Aug 06, 2018 | 65.85 | 66.14 | 65.78 | 66.05 | 1,150,547 | -0.01(-0.01%) |
Aug 03, 2018 | 65.82 | 66.08 | 65.77 | 66.06 | 1,013,525 | +0.24(+0.37%) |
Aug 02, 2018 | 65.29 | 65.86 | 65.23 | 65.82 | 2,749,282 | -0.04(-0.05%) |
Aug 01, 2018 | 65.97 | 66.10 | 65.70 | 65.86 | 2,732,930 | -0.14(-0.22%) |
Jul 31, 2018 | 66.05 | 66.20 | 65.87 | 66.00 | 2,178,304 | +0.17(+0.26%) |
Jul 30, 2018 | 66.18 | 66.18 | 65.74 | 65.83 | 1,892,142 | -0.22(-0.33%) |
Jul 27, 2018 | 66.41 | 66.45 | 65.85 | 66.05 | 3,220,159 | -0.20(-0.30%) |
Jul 26, 2018 | 66.19 | 66.41 | 66.19 | 66.24 | 1,085,401 | -0.28(-0.42%) |
Jul 25, 2018 | 65.99 | 66.58 | 65.83 | 66.52 | 2,495,275 | +0.65(+0.98%) |
Jul 24, 2018 | 65.96 | 66.16 | 65.72 | 65.87 | 2,481,919 | +0.33(+0.51%) |
Jul 23, 2018 | 65.42 | 65.57 | 65.33 | 65.54 | 2,191,532 | +0.00(+0.00%) |
Jul 20, 2018 | 65.42 | 65.65 | 65.38 | 65.54 | 1,908,944 | +0.23(+0.34%) |
Jul 19, 2018 | 65.27 | 65.50 | 65.15 | 65.32 | 2,997,160 | -0.31(-0.47%) |
Jul 18, 2018 | 65.52 | 65.66 | 65.39 | 65.62 | 1,200,022 | +0.04(+0.05%) |
Jul 17, 2018 | 65.12 | 65.63 | 65.11 | 65.59 | 1,280,810 | +0.25(+0.39%) |
Jul 16, 2018 | 65.42 | 65.42 | 65.21 | 65.33 | 862,137 | -0.09(-0.14%) |
Jul 13, 2018 | 65.42 | 1,383,292 | +0.10(+0.15%) | |||
Jul 12, 2018 | 65.12 | 65.33 | 64.97 | 65.33 | 1,727,934 | +0.61(+0.95%) |
Jul 11, 2018 | 64.88 | 65.12 | 64.60 | 64.71 | 2,492,615 | -0.77(-1.18%) |
Jul 10, 2018 | 65.37 | 65.52 | 65.32 | 65.49 | 2,177,834 | +0.14(+0.21%) |
Jul 09, 2018 | 65.12 | 65.40 | 65.08 | 65.35 | 3,208,254 | +0.63(+0.97%) |
Jul 06, 2018 | 64.32 | 64.83 | 64.25 | 64.72 | 7,047,908 | +0.47(+0.73%) |
Jul 05, 2018 | 64.27 | 63.90 | 64.25 | 2,490,263 | +0.46(+0.72%) | |
Jul 03, 2018 | 63.79 | 63.79 | 63.79 | 0 | -0.05(-0.08%) | |
Jul 02, 2018 | 63.34 | 63.88 | 63.34 | 63.85 | 3,969,437 | -0.19(-0.30%) |
Jun 29, 2018 | 64.18 | 64.46 | 64.04 | 64.04 | 2,174,343 | +0.31(+0.48%) |
Jun 28, 2018 | 63.43 | 63.86 | 63.22 | 63.73 | 3,099,930 | +0.33(+0.53%) |
Jun 27, 2018 | 64.12 | 64.39 | 63.38 | 63.40 | 3,206,224 | -0.62(-0.97%) |
Jun 26, 2018 | 64.14 | 64.24 | 63.84 | 64.02 | 1,709,427 | +0.09(+0.14%) |
Jun 25, 2018 | 64.51 | 64.51 | 63.62 | 63.93 | 4,711,556 | -0.92(-1.42%) |
Jun 22, 2018 | 65.03 | 65.09 | 64.78 | 64.85 | 1,260,984 | +0.34(+0.53%) |
Jun 21, 2018 | 64.84 | 64.86 | 64.39 | 64.51 | 2,585,093 | -0.49(-0.75%) |
Jun 20, 2018 | 65.07 | 65.15 | 64.88 | 64.99 | 1,864,255 | +0.15(+0.24%) |
Jun 19, 2018 | 64.50 | 64.88 | 64.37 | 64.84 | 3,971,372 | -0.45(-0.69%) |
Jun 18, 2018 | 65.05 | 65.31 | 64.91 | 65.29 | 3,864,935 | -0.28(-0.43%) |
Jun 15, 2018 | 65.64 | 65.26 | 65.57 | 1,592,401 | -0.26(-0.39%) | |
Jun 14, 2018 | 65.94 | 66.04 | 65.74 | 65.83 | 2,399,510 | -0.02(-0.03%) |
Jun 13, 2018 | 66.00 | 66.13 | 65.69 | 65.85 | 3,233,474 | -0.13(-0.20%) |
Jun 12, 2018 | 66.03 | 66.13 | 65.83 | 65.98 | 1,200,644 | -0.09(-0.13%) |
Jun 11, 2018 | 65.97 | 66.21 | 65.95 | 66.07 | 1,734,673 | +0.21(+0.32%) |
Jun 08, 2018 | 65.59 | 65.91 | 65.51 | 65.86 | 1,144,321 | +0.13(+0.20%) |
Jun 07, 2018 | 66.07 | 66.09 | 65.54 | 65.72 | 1,694,080 | -0.29(-0.45%) |
Jun 06, 2018 | 66.02 | 65.48 | 66.02 | 4,364,971 | +0.62(+0.95%) | |
Jun 05, 2018 | 65.43 | 65.48 | 65.19 | 65.39 | 4,233,048 | -0.07(-0.11%) |
Jun 04, 2018 | 65.39 | 65.54 | 65.32 | 65.47 | 2,586,582 | +0.38(+0.59%) |
Jun 01, 2018 | 64.85 | 65.10 | 64.77 | 65.08 | 3,275,618 | +0.67(+1.04%) |
May 31, 2018 | 64.63 | 64.66 | 64.27 | 64.42 | 2,614,192 | -0.37(-0.56%) |
May 30, 2018 | 64.28 | 64.83 | 64.22 | 64.78 | 2,338,719 | +0.84(+1.31%) |
May 29, 2018 | 64.35 | 64.46 | 63.65 | 63.94 | 2,821,262 | -0.99(-1.52%) |
May 25, 2018 | 64.93 | 64.93 | 64.93 | 0 | -0.19(-0.29%) | |
May 24, 2018 | 65.17 | 65.27 | 64.69 | 65.12 | 1,811,772 | -0.24(-0.37%) |
May 23, 2018 | 64.96 | 65.36 | 64.86 | 65.36 | 1,683,629 | -0.13(-0.20%) |
May 22, 2018 | 65.70 | 65.82 | 65.42 | 65.49 | 1,128,040 | -0.07(-0.11%) |
May 21, 2018 | 65.48 | 65.66 | 65.43 | 65.56 | 1,250,273 | +0.42(+0.64%) |
May 18, 2018 | 65.21 | 65.26 | 65.06 | 65.15 | 1,239,498 | -0.22(-0.34%) |
May 17, 2018 | 65.32 | 65.59 | 65.19 | 65.37 | 936,723 | -0.08(-0.12%) |
May 16, 2018 | 65.26 | 65.55 | 65.23 | 65.45 | 898,381 | +0.29(+0.45%) |
May 15, 2018 | 65.25 | 65.29 | 64.95 | 65.15 | 2,154,678 | -0.57(-0.87%) |
May 14, 2018 | 65.80 | 65.99 | 65.64 | 65.72 | 1,134,519 | +0.10(+0.15%) |
May 11, 2018 | 65.61 | 65.74 | 65.47 | 65.63 | 1,295,104 | +0.14(+0.22%) |
May 10, 2018 | 65.08 | 65.55 | 65.08 | 65.48 | 1,608,263 | +0.66(+1.02%) |
May 09, 2018 | 64.53 | 64.92 | 64.46 | 64.83 | 1,549,750 | +0.37(+0.58%) |
May 08, 2018 | 64.32 | 64.47 | 64.13 | 64.45 | 1,548,775 | +0.03(+0.04%) |
May 07, 2018 | 64.36 | 64.61 | 64.26 | 64.42 | 1,713,169 | +0.11(+0.17%) |
May 04, 2018 | 63.39 | 64.49 | 63.36 | 64.32 | 1,454,532 | +0.53(+0.84%) |
May 03, 2018 | 63.62 | 63.93 | 62.99 | 63.78 | 4,149,480 | +0.01(+0.01%) |
May 02, 2018 | 64.19 | 64.32 | 63.69 | 63.77 | 1,208,768 | -0.27(-0.42%) |
May 01, 2018 | 64.02 | 64.07 | 63.55 | 64.04 | 2,256,386 | -0.07(-0.11%) |
Apr 30, 2018 | 64.58 | 64.71 | 64.09 | 64.11 | 2,780,770 | -0.37(-0.58%) |
Apr 27, 2018 | 64.52 | 64.57 | 64.23 | 64.49 | 803,614 | +0.13(+0.21%) |
Apr 26, 2018 | 64.10 | 64.52 | 64.02 | 64.35 | 2,245,955 | +0.52(+0.81%) |
Apr 25, 2018 | 63.73 | 63.92 | 63.32 | 63.84 | 1,424,342 | +0.01(+0.01%) |
Apr 24, 2018 | 64.66 | 64.74 | 63.53 | 63.83 | 2,411,109 | -0.61(-0.95%) |
Apr 23, 2018 | 64.54 | 64.67 | 64.21 | 64.44 | 1,668,248 | -0.09(-0.14%) |
Apr 20, 2018 | 64.93 | 64.93 | 64.35 | 64.53 | 1,564,311 | -0.51(-0.78%) |
Apr 19, 2018 | 65.23 | 65.28 | 64.79 | 65.04 | 2,982,067 | -0.28(-0.42%) |
Apr 18, 2018 | 65.34 | 65.48 | 65.18 | 65.31 | 1,627,440 | +0.21(+0.33%) |
Apr 17, 2018 | 64.86 | 65.28 | 64.81 | 65.10 | 971,945 | +0.47(+0.73%) |
Apr 16, 2018 | 64.53 | 64.74 | 64.41 | 64.63 | 2,244,199 | +0.31(+0.48%) |
Apr 13, 2018 | 64.71 | 64.77 | 64.10 | 64.32 | 1,557,736 | -0.14(-0.22%) |
Apr 12, 2018 | 64.34 | 64.66 | 64.29 | 64.46 | 1,013,992 | +0.36(+0.56%) |
Apr 11, 2018 | 64.04 | 64.50 | 64.04 | 64.10 | 1,321,312 | -0.28(-0.44%) |
Apr 10, 2018 | 64.16 | 64.53 | 63.96 | 64.39 | 2,490,432 | +0.99(+1.56%) |
Apr 09, 2018 | 63.57 | 64.13 | 63.36 | 63.40 | 1,238,731 | +0.33(+0.52%) |
Apr 06, 2018 | 63.07 | 3,176,566 | -1.07(-1.67%) | |||
Apr 05, 2018 | 63.93 | 64.33 | 63.89 | 64.14 | 2,063,796 | +0.45(+0.71%) |
Apr 04, 2018 | 62.27 | 63.77 | 62.19 | 63.69 | 2,613,366 | +0.45(+0.70%) |
Apr 03, 2018 | 63.00 | 63.30 | 62.54 | 63.24 | 4,816,481 | +0.67(+1.07%) |
Apr 02, 2018 | 63.58 | 63.70 | 62.05 | 62.57 | 3,746,415 | -1.28(-2.01%) |
Mar 29, 2018 | 63.85 | 63.85 | 63.85 | 0 | +0.85(+1.34%) | |
Mar 28, 2018 | 63.13 | 63.52 | 62.71 | 63.01 | 3,477,915 | +0.04(+0.07%) |
Mar 27, 2018 | 64.14 | 64.25 | 62.70 | 62.96 | 3,291,266 | -0.92(-1.44%) |
Mar 26, 2018 | 63.39 | 63.95 | 62.78 | 63.88 | 3,440,662 | +1.46(+2.34%) |
Mar 23, 2018 | 63.60 | 63.77 | 62.38 | 62.42 | 1,858,134 | -1.09(-1.71%) |
Mar 22, 2018 | 64.37 | 64.52 | 63.47 | 63.51 | 4,249,468 | -1.54(-2.37%) |
Mar 21, 2018 | 64.99 | 65.51 | 64.89 | 65.05 | 1,879,825 | +0.06(+0.10%) |
Mar 20, 2018 | 64.96 | 65.14 | 64.87 | 64.99 | 1,159,414 | +0.09(+0.14%) |
Mar 19, 2018 | 65.38 | 65.38 | 64.47 | 64.90 | 2,605,754 | -0.69(-1.06%) |
Mar 16, 2018 | 65.63 | 65.81 | 65.57 | 65.59 | 1,205,860 | -0.03(-0.04%) |
Mar 15, 2018 | 65.78 | 65.97 | 65.49 | 65.62 | 3,625,506 | -0.03(-0.04%) |
Mar 14, 2018 | 66.20 | 66.20 | 65.54 | 65.64 | 1,134,624 | -0.13(-0.20%) |
Mar 13, 2018 | 66.49 | 66.58 | 65.63 | 65.78 | 1,316,840 | -0.45(-0.67%) |
Mar 12, 2018 | 66.44 | 66.08 | 66.22 | 2,601,136 | +0.03(+0.04%) | |
Mar 09, 2018 | 65.62 | 66.21 | 65.55 | 66.20 | 897,554 | +0.85(+1.29%) |
Mar 08, 2018 | 65.30 | 65.37 | 65.00 | 65.35 | 1,466,193 | +0.24(+0.37%) |
Mar 07, 2018 | 65.16 | 64.55 | 65.11 | 1,623,696 | -0.04(-0.07%) | |
Mar 06, 2018 | 65.24 | 65.28 | 64.83 | 65.15 | 1,693,219 | +0.34(+0.52%) |
Mar 05, 2018 | 63.94 | 64.93 | 63.86 | 64.82 | 1,982,484 | +0.51(+0.79%) |
Mar 02, 2018 | 63.60 | 64.41 | 63.37 | 64.31 | 2,477,723 | +0.29(+0.46%) |
Mar 01, 2018 | 64.75 | 65.09 | 63.59 | 64.01 | 7,773,307 | -0.81(-1.25%) |
Feb 28, 2018 | 65.81 | 65.83 | 64.83 | 64.83 | 1,834,903 | -0.76(-1.15%) |
Feb 27, 2018 | 66.34 | 66.52 | 65.58 | 65.58 | 2,173,610 | -1.02(-1.52%) |
Feb 26, 2018 | 66.18 | 66.61 | 65.99 | 66.60 | 2,207,760 | +0.70(+1.07%) |
Feb 23, 2018 | 65.48 | 65.91 | 65.34 | 65.89 | 8,089,097 | +0.81(+1.25%) |
Feb 22, 2018 | 64.97 | 65.08 | 2,153,111 | +0.13(+0.21%) | ||
Feb 21, 2018 | 65.40 | 66.01 | 64.94 | 64.95 | 1,505,694 | -0.28(-0.44%) |
Feb 20, 2018 | 65.27 | 65.68 | 65.02 | 65.23 | 1,874,874 | -0.55(-0.84%) |
Feb 16, 2018 | 65.79 | 65.79 | 65.79 | 0 | +0.07(+0.11%) | |
Feb 15, 2018 | 65.46 | 65.72 | 65.05 | 65.72 | 3,541,585 | +0.73(+1.12%) |
Feb 14, 2018 | 65.01 | 63.90 | 64.99 | 3,285,835 | +1.09(+1.70%) | |
Feb 13, 2018 | 63.55 | 64.01 | 63.42 | 63.90 | 2,153,676 | +0.12(+0.18%) |
Feb 12, 2018 | 63.38 | 64.11 | 63.06 | 63.78 | 4,054,920 | +0.87(+1.39%) |
Feb 09, 2018 | 62.77 | 63.28 | 61.02 | 62.91 | 9,583,177 | +0.72(+1.16%) |
Feb 08, 2018 | 64.44 | 64.44 | 62.19 | 62.19 | 7,001,486 | -2.11(-3.28%) |
Feb 07, 2018 | 64.55 | 65.33 | 64.30 | 64.30 | 8,494,587 | -0.76(-1.16%) |
Feb 06, 2018 | 63.15 | 65.15 | 62.83 | 65.06 | 14,456,639 | +0.70(+1.09%) |
Feb 05, 2018 | 65.71 | 66.19 | 63.54 | 64.35 | 11,029,508 | -1.99(-2.99%) |
Feb 02, 2018 | 67.24 | 67.32 | 66.31 | 66.34 | 8,540,210 | -1.48(-2.18%) |
Feb 01, 2018 | 67.65 | 68.05 | 67.61 | 67.82 | 3,624,174 | -0.04(-0.07%) |
Jan 31, 2018 | 68.10 | 68.18 | 67.60 | 67.86 | 2,315,446 | +0.07(+0.11%) |
Jan 30, 2018 | 68.06 | 68.08 | 67.69 | 67.79 | 2,657,515 | -0.67(-0.98%) |
Jan 29, 2018 | 68.68 | 68.75 | 68.42 | 68.46 | 1,891,434 | -0.60(-0.86%) |
Jan 26, 2018 | 68.62 | 69.06 | 68.53 | 69.06 | 1,419,657 | +0.74(+1.08%) |
Jan 25, 2018 | 68.60 | 68.64 | 68.17 | 68.32 | 2,902,373 | -0.06(-0.09%) |
Jan 24, 2018 | 68.57 | 68.69 | 68.08 | 68.38 | 1,904,393 | +0.06(+0.09%) |
Jan 23, 2018 | 68.13 | 68.33 | 68.05 | 68.32 | 1,492,480 | +0.21(+0.31%) |
Jan 22, 2018 | 68.10 | 67.61 | 68.10 | 1,258,607 | +0.49(+0.72%) | |
Jan 19, 2018 | 67.51 | 67.63 | 67.35 | 67.61 | 1,480,832 | +0.32(+0.48%) |
Jan 18, 2018 | 67.35 | 67.43 | 67.17 | 67.29 | 4,706,955 | -0.09(-0.13%) |
Jan 17, 2018 | 67.10 | 67.51 | 66.93 | 67.38 | 2,825,098 | +0.53(+0.79%) |
Jan 16, 2018 | 67.35 | 67.43 | 66.71 | 66.86 | 3,302,309 | -0.12(-0.17%) |
Jan 12, 2018 | 66.97 | 66.97 | 66.97 | 0 | +0.51(+0.76%) | |
Jan 11, 2018 | 66.14 | 66.47 | 66.14 | 66.46 | 1,413,437 | +0.45(+0.69%) |
Jan 10, 2018 | 66.13 | 66.01 | 1,339,943 | -0.15(-0.23%) | ||
Jan 09, 2018 | 66.19 | 66.29 | 66.04 | 66.16 | 1,424,041 | +0.08(+0.12%) |
Jan 08, 2018 | 66.01 | 66.13 | 65.93 | 66.08 | 1,693,112 | +0.06(+0.09%) |
Jan 05, 2018 | 65.84 | 66.06 | 65.71 | 66.02 | 1,791,381 | +0.43(+0.65%) |
Jan 04, 2018 | 65.52 | 65.72 | 65.49 | 65.59 | 2,295,369 | +0.45(+0.70%) |
Jan 03, 2018 | 64.89 | 65.20 | 64.88 | 65.14 | 3,612,700 | +0.33(+0.51%) |