Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.84 | 58.65 | 57.66 | 57.70 | 3,396,282 | -0.87(-1.49%) |
May 30, 2019 | 58.23 | 59.05 | 58.10 | 58.57 | 2,035,845 | +0.49(+0.84%) |
May 29, 2019 | 57.39 | 58.36 | 57.23 | 58.08 | 4,328,009 | +0.21(+0.36%) |
May 28, 2019 | 58.71 | 58.91 | 57.74 | 57.88 | 2,436,345 | -0.50(-0.86%) |
May 24, 2019 | 59.18 | 59.62 | 58.32 | 58.38 | 2,317,621 | -0.51(-0.87%) |
May 23, 2019 | 58.77 | 58.92 | 57.92 | 58.89 | 3,797,813 | -0.93(-1.56%) |
May 22, 2019 | 59.94 | 60.44 | 59.64 | 59.82 | 3,316,778 | -1.29(-2.11%) |
May 21, 2019 | 61.09 | 61.44 | 60.60 | 61.11 | 5,269,169 | +1.23(+2.05%) |
May 20, 2019 | 60.34 | 60.84 | 59.46 | 59.89 | 4,728,652 | -2.49(-3.99%) |
May 17, 2019 | 62.59 | 63.85 | 62.10 | 62.37 | 5,114,308 | -1.24(-1.95%) |
May 16, 2019 | 63.73 | 64.30 | 63.21 | 63.61 | 7,134,592 | -1.02(-1.58%) |
May 15, 2019 | 63.47 | 65.07 | 63.41 | 64.63 | 5,275,747 | +0.49(+0.77%) |
May 14, 2019 | 63.48 | 64.48 | 63.17 | 64.14 | 3,000,671 | +1.44(+2.30%) |
May 13, 2019 | 63.58 | 63.97 | 62.40 | 62.69 | 4,951,341 | -3.08(-4.68%) |
May 10, 2019 | 65.07 | 66.13 | 64.18 | 65.77 | 3,978,135 | +0.09(+0.14%) |
May 09, 2019 | 65.38 | 65.97 | 64.18 | 65.67 | 3,037,412 | -0.73(-1.10%) |
May 08, 2019 | 66.43 | 67.45 | 66.28 | 66.41 | 3,164,670 | -0.57(-0.85%) |
May 07, 2019 | 67.76 | 67.92 | 66.22 | 66.98 | 3,297,857 | -1.69(-2.46%) |
May 06, 2019 | 67.37 | 68.69 | 67.23 | 68.67 | 2,304,308 | -1.14(-1.63%) |
May 03, 2019 | 69.68 | 69.82 | 68.97 | 69.81 | 2,314,256 | +0.54(+0.78%) |
May 02, 2019 | 68.56 | 70.03 | 68.40 | 69.26 | 3,488,057 | +0.66(+0.96%) |
May 01, 2019 | 69.73 | 70.14 | 68.53 | 68.60 | 4,098,275 | -0.55(-0.80%) |
Apr 30, 2019 | 68.46 | 69.27 | 68.46 | 69.16 | 3,145,076 | +0.54(+0.79%) |
Apr 29, 2019 | 68.73 | 68.87 | 68.29 | 68.61 | 2,733,496 | -0.08(-0.12%) |
Apr 26, 2019 | 67.95 | 68.73 | 67.28 | 68.70 | 3,447,676 | -0.57(-0.83%) |
Apr 25, 2019 | 70.27 | 70.37 | 68.69 | 69.27 | 2,108,564 | -1.24(-1.76%) |
Apr 24, 2019 | 69.90 | 71.26 | 69.88 | 70.51 | 2,065,913 | +0.65(+0.93%) |
Apr 23, 2019 | 69.53 | 70.12 | 69.37 | 69.86 | 2,054,625 | +0.71(+1.03%) |
Apr 22, 2019 | 68.98 | 69.35 | 68.56 | 69.15 | 929,581 | -0.05(-0.08%) |
Apr 18, 2019 | 69.30 | 69.39 | 68.87 | 69.20 | 1,105,275 | +0.01(+0.01%) |
Apr 17, 2019 | 69.46 | 70.03 | 68.65 | 69.19 | 3,340,220 | +1.13(+1.66%) |
Apr 16, 2019 | 66.37 | 68.12 | 66.37 | 68.06 | 3,272,194 | +2.11(+3.20%) |
Apr 15, 2019 | 66.55 | 66.55 | 65.60 | 65.95 | 1,804,924 | -0.49(-0.74%) |
Apr 12, 2019 | 66.14 | 66.49 | 65.94 | 66.44 | 1,050,822 | +0.91(+1.39%) |
Apr 11, 2019 | 65.76 | 66.01 | 65.37 | 65.53 | 953,993 | -0.06(-0.08%) |
Apr 10, 2019 | 65.01 | 65.80 | 64.96 | 65.59 | 1,292,355 | +0.50(+0.77%) |
Apr 09, 2019 | 65.39 | 65.39 | 64.75 | 65.09 | 1,511,654 | -0.68(-1.04%) |
Apr 08, 2019 | 65.33 | 65.84 | 65.19 | 65.77 | 1,407,591 | +0.15(+0.23%) |
Apr 05, 2019 | 65.53 | 65.65 | 65.15 | 65.62 | 1,247,832 | +0.47(+0.72%) |
Apr 04, 2019 | 64.92 | 65.55 | 64.79 | 65.15 | 1,649,173 | +0.14(+0.22%) |
Apr 03, 2019 | 64.37 | 65.59 | 64.35 | 65.00 | 3,281,610 | +1.41(+2.21%) |
Apr 02, 2019 | 63.54 | 63.75 | 63.22 | 63.60 | 1,488,240 | +0.09(+0.15%) |
Apr 01, 2019 | 62.87 | 63.58 | 62.65 | 63.50 | 2,003,112 | +1.55(+2.50%) |
Mar 29, 2019 | 61.78 | 62.11 | 61.61 | 61.96 | 1,759,630 | +0.91(+1.48%) |
Mar 28, 2019 | 61.26 | 61.80 | 60.62 | 61.05 | 1,413,960 | -0.10(-0.17%) |
Mar 27, 2019 | 62.10 | 62.30 | 60.68 | 61.15 | 4,049,447 | -0.87(-1.40%) |
Mar 26, 2019 | 62.30 | 62.58 | 61.56 | 62.02 | 3,917,093 | +0.59(+0.96%) |
Mar 25, 2019 | 61.77 | 62.35 | 60.92 | 61.44 | 3,001,898 | -0.78(-1.25%) |
Mar 22, 2019 | 63.75 | 63.84 | 62.16 | 62.21 | 4,504,005 | -1.80(-2.82%) |
Mar 21, 2019 | 61.94 | 64.44 | 61.94 | 64.02 | 2,857,512 | +2.14(+3.45%) |
Mar 20, 2019 | 62.50 | 62.82 | 61.50 | 61.88 | 2,558,105 | -0.70(-1.12%) |
Mar 19, 2019 | 62.20 | 62.77 | 62.19 | 62.58 | 2,032,520 | +0.80(+1.30%) |
Mar 18, 2019 | 62.01 | 62.33 | 61.38 | 61.78 | 2,752,659 | -0.09(-0.15%) |
Mar 15, 2019 | 60.85 | 62.36 | 60.84 | 61.87 | 4,034,096 | +1.74(+2.90%) |
Mar 14, 2019 | 60.49 | 60.78 | 60.13 | 60.13 | 1,812,373 | -0.33(-0.55%) |
Mar 13, 2019 | 60.63 | 60.97 | 60.41 | 60.46 | 1,255,928 | +0.24(+0.40%) |
Mar 12, 2019 | 60.21 | 60.57 | 59.69 | 60.22 | 2,009,041 | +0.23(+0.38%) |
Mar 11, 2019 | 58.92 | 60.28 | 58.85 | 59.99 | 2,035,036 | +1.37(+2.33%) |
Mar 08, 2019 | 57.66 | 58.68 | 57.45 | 58.63 | 1,521,780 | -0.05(-0.09%) |
Mar 07, 2019 | 59.08 | 59.08 | 58.28 | 58.68 | 3,045,474 | -0.64(-1.08%) |
Mar 06, 2019 | 60.15 | 60.29 | 59.28 | 59.32 | 1,433,566 | -1.00(-1.65%) |
Mar 05, 2019 | 60.38 | 60.66 | 60.04 | 60.31 | 1,357,918 | -0.23(-0.38%) |
Mar 04, 2019 | 60.96 | 61.17 | 59.80 | 60.55 | 1,791,901 | +0.01(+0.01%) |
Mar 01, 2019 | 60.58 | 60.83 | 59.91 | 60.54 | 1,462,685 | +0.53(+0.89%) |
Feb 28, 2019 | 59.72 | 60.18 | 59.52 | 60.01 | 1,261,399 | +0.04(+0.06%) |
Feb 27, 2019 | 60.46 | 60.46 | 59.32 | 59.97 | 3,025,094 | -0.73(-1.20%) |
Feb 26, 2019 | 60.92 | 61.16 | 60.51 | 60.70 | 882,969 | -0.38(-0.63%) |
Feb 25, 2019 | 61.49 | 61.80 | 61.04 | 61.08 | 2,403,286 | +0.50(+0.82%) |
Feb 22, 2019 | 60.41 | 60.67 | 60.17 | 60.58 | 898,677 | +0.64(+1.07%) |
Feb 21, 2019 | 60.39 | 60.53 | 59.77 | 59.94 | 1,176,709 | -0.45(-0.74%) |
Feb 20, 2019 | 60.02 | 60.77 | 60.02 | 60.39 | 1,058,568 | +0.51(+0.85%) |
Feb 19, 2019 | 59.68 | 60.26 | 59.61 | 59.88 | 1,207,338 | -0.08(-0.14%) |
Feb 15, 2019 | 60.13 | 60.29 | 59.64 | 59.96 | 757,522 | +0.31(+0.51%) |
Feb 14, 2019 | 59.29 | 60.09 | 59.22 | 59.65 | 1,025,410 | +0.16(+0.27%) |
Feb 13, 2019 | 59.60 | 59.95 | 59.32 | 59.49 | 925,309 | +0.19(+0.32%) |
Feb 12, 2019 | 58.79 | 59.45 | 58.70 | 59.30 | 2,061,617 | +1.23(+2.11%) |
Feb 11, 2019 | 57.92 | 58.22 | 57.61 | 58.07 | 756,851 | +0.28(+0.49%) |
Feb 08, 2019 | 57.09 | 57.91 | 56.78 | 57.79 | 1,921,668 | -0.10(-0.17%) |
Feb 07, 2019 | 58.45 | 58.72 | 57.38 | 57.89 | 3,531,455 | -1.28(-2.17%) |
Feb 06, 2019 | 58.34 | 59.65 | 58.34 | 59.17 | 2,629,107 | +1.55(+2.69%) |
Feb 05, 2019 | 57.31 | 57.90 | 57.21 | 57.62 | 1,322,084 | +0.26(+0.46%) |
Feb 04, 2019 | 57.04 | 57.37 | 56.63 | 57.36 | 640,700 | +0.29(+0.50%) |
Feb 01, 2019 | 56.46 | 57.35 | 56.44 | 57.08 | 1,545,969 | +0.68(+1.20%) |
Jan 31, 2019 | 56.31 | 56.91 | 55.88 | 56.40 | 1,512,190 | -0.03(-0.05%) |
Jan 30, 2019 | 55.81 | 56.62 | 55.18 | 56.43 | 3,204,523 | +1.59(+2.90%) |
Jan 29, 2019 | 55.64 | 55.82 | 54.74 | 54.83 | 4,487,240 | -0.80(-1.44%) |
Jan 28, 2019 | 54.69 | 56.09 | 54.52 | 55.64 | 2,499,424 | -1.12(-1.97%) |
Jan 25, 2019 | 55.83 | 56.99 | 55.44 | 56.76 | 3,191,146 | +1.15(+2.07%) |
Jan 24, 2019 | 53.75 | 55.80 | 53.73 | 55.61 | 6,067,945 | +3.05(+5.81%) |
Jan 23, 2019 | 53.22 | 53.43 | 52.09 | 52.55 | 2,146,209 | -0.37(-0.70%) |
Jan 22, 2019 | 53.97 | 53.97 | 52.53 | 52.92 | 2,174,538 | -1.57(-2.88%) |
Jan 18, 2019 | 53.67 | 54.82 | 53.50 | 54.49 | 1,606,902 | +1.38(+2.60%) |
Jan 17, 2019 | 52.26 | 53.52 | 51.97 | 53.11 | 3,198,108 | +0.49(+0.92%) |
Jan 16, 2019 | 53.20 | 53.52 | 52.62 | 52.62 | 872,767 | -0.49(-0.92%) |
Jan 15, 2019 | 53.10 | 53.68 | 52.89 | 53.11 | 900,198 | +0.15(+0.29%) |
Jan 14, 2019 | 53.22 | 53.32 | 52.69 | 52.96 | 871,147 | -0.88(-1.63%) |
Jan 11, 2019 | 53.03 | 54.27 | 52.86 | 53.83 | 1,316,937 | +0.57(+1.07%) |
Jan 10, 2019 | 52.27 | 53.35 | 52.23 | 53.26 | 1,282,637 | +0.47(+0.88%) |
Jan 09, 2019 | 51.94 | 53.02 | 51.94 | 52.79 | 2,352,250 | +1.32(+2.57%) |
Jan 08, 2019 | 52.25 | 52.25 | 50.81 | 51.47 | 1,561,322 | -0.23(-0.44%) |
Jan 07, 2019 | 50.91 | 52.19 | 50.70 | 51.70 | 1,714,262 | +0.94(+1.85%) |
Jan 04, 2019 | 49.48 | 50.94 | 49.30 | 50.76 | 2,589,476 | +2.19(+4.51%) |
Jan 03, 2019 | 50.40 | 50.72 | 48.54 | 48.57 | 3,133,581 | -3.01(-5.83%) |
Jan 02, 2019 | 50.20 | 52.04 | 50.14 | 51.58 | 2,336,000 | +0.33(+0.64%) |
Dec 31, 2018 | 51.42 | 51.64 | 50.71 | 51.25 | 2,253,276 | +0.36(+0.70%) |
Dec 28, 2018 | 50.78 | 51.81 | 50.48 | 50.89 | 1,032,483 | +0.36(+0.72%) |
Dec 27, 2018 | 49.43 | 50.53 | 48.83 | 50.53 | 2,756,266 | +0.33(+0.66%) |
Dec 26, 2018 | 48.14 | 50.20 | 47.29 | 50.20 | 4,304,878 | +2.84(+6.00%) |
Dec 24, 2018 | 48.36 | 48.90 | 47.36 | 47.36 | 2,696,031 | -1.43(-2.93%) |
Dec 21, 2018 | 49.95 | 50.51 | 48.65 | 48.79 | 2,837,186 | -0.84(-1.70%) |
Dec 20, 2018 | 49.95 | 50.76 | 48.97 | 49.63 | 3,323,700 | -0.35(-0.69%) |
Dec 19, 2018 | 51.91 | 52.50 | 49.76 | 49.98 | 3,085,236 | -2.22(-4.25%) |
Dec 18, 2018 | 51.95 | 53.01 | 51.94 | 52.20 | 2,565,311 | +0.68(+1.32%) |
Dec 17, 2018 | 52.12 | 52.88 | 51.19 | 51.52 | 1,200,672 | -0.75(-1.44%) |
Dec 14, 2018 | 52.40 | 53.30 | 52.22 | 52.27 | 1,392,631 | -0.75(-1.42%) |
Dec 13, 2018 | 53.53 | 53.79 | 52.79 | 53.02 | 1,369,788 | -0.11(-0.21%) |
Dec 12, 2018 | 53.24 | 53.94 | 52.81 | 53.13 | 1,433,714 | +0.74(+1.42%) |
Dec 11, 2018 | 52.98 | 53.61 | 52.09 | 52.38 | 2,544,822 | +0.33(+0.64%) |
Dec 10, 2018 | 51.21 | 52.29 | 51.08 | 52.05 | 1,647,453 | +0.66(+1.28%) |
Dec 07, 2018 | 53.30 | 53.38 | 51.10 | 51.39 | 1,997,789 | -1.99(-3.73%) |
Dec 06, 2018 | 52.16 | 53.38 | 51.89 | 53.38 | 5,468,754 | -0.27(-0.51%) |
Dec 04, 2018 | 55.91 | 56.04 | 53.59 | 53.66 | 2,121,273 | -2.70(-4.78%) |
Dec 03, 2018 | 56.56 | 56.77 | 55.80 | 56.35 | 2,388,523 | +1.44(+2.63%) |
Nov 30, 2018 | 54.12 | 54.92 | 53.61 | 54.91 | 1,881,660 | +0.75(+1.39%) |
Nov 29, 2018 | 54.42 | 54.68 | 54.02 | 54.16 | 2,935,718 | -0.40(-0.73%) |
Nov 28, 2018 | 53.91 | 54.58 | 52.85 | 54.55 | 1,717,060 | +1.25(+2.34%) |
Nov 27, 2018 | 52.94 | 53.76 | 52.68 | 53.31 | 2,056,090 | +0.08(+0.15%) |
Nov 26, 2018 | 52.98 | 53.23 | 52.47 | 53.23 | 1,948,160 | +0.95(+1.81%) |
Nov 23, 2018 | 51.86 | 52.69 | 51.82 | 52.28 | 1,519,791 | +0.03(+0.06%) |
Nov 21, 2018 | 52.25 | 52.25 | 52.25 | 0 | +0.22(+0.41%) | |
Nov 20, 2018 | 50.49 | 52.71 | 50.43 | 52.04 | 3,189,199 | +0.07(+0.13%) |
Nov 19, 2018 | 53.77 | 53.93 | 51.92 | 51.97 | 2,634,076 | -2.07(-3.82%) |
Nov 16, 2018 | 52.71 | 54.28 | 52.71 | 54.04 | 4,590,014 | -0.66(-1.21%) |
Nov 15, 2018 | 52.63 | 54.89 | 52.62 | 54.70 | 5,091,634 | +1.79(+3.38%) |
Nov 14, 2018 | 53.17 | 53.67 | 52.40 | 52.91 | 3,784,595 | +0.23(+0.44%) |
Nov 13, 2018 | 52.39 | 53.73 | 52.39 | 52.68 | 2,462,512 | +0.71(+1.38%) |
Nov 12, 2018 | 53.46 | 53.57 | 51.80 | 51.96 | 2,297,179 | -2.43(-4.46%) |
Nov 09, 2018 | 54.82 | 54.87 | 53.92 | 54.39 | 1,726,311 | -1.06(-1.91%) |
Nov 08, 2018 | 55.16 | 55.81 | 54.91 | 55.45 | 1,742,431 | -0.15(-0.27%) |
Nov 07, 2018 | 55.70 | 55.78 | 54.99 | 55.60 | 1,866,879 | +0.62(+1.13%) |
Nov 06, 2018 | 54.22 | 55.19 | 54.22 | 54.98 | 1,209,667 | +0.63(+1.17%) |
Nov 05, 2018 | 54.76 | 54.76 | 53.43 | 54.34 | 2,456,616 | -0.50(-0.91%) |
Nov 02, 2018 | 55.44 | 55.73 | 54.16 | 54.84 | 3,308,916 | -0.84(-1.51%) |
Nov 01, 2018 | 53.57 | 55.81 | 53.53 | 55.68 | 3,586,514 | +2.50(+4.69%) |
Oct 31, 2018 | 53.33 | 53.59 | 52.71 | 53.18 | 3,570,681 | +0.67(+1.27%) |
Oct 30, 2018 | 50.28 | 52.57 | 50.28 | 52.52 | 2,550,322 | +2.10(+4.16%) |
Oct 29, 2018 | 51.99 | 52.22 | 49.47 | 50.42 | 4,516,972 | -0.53(-1.04%) |
Oct 26, 2018 | 50.73 | 51.85 | 50.13 | 50.95 | 3,993,741 | -0.90(-1.74%) |
Oct 25, 2018 | 51.01 | 52.25 | 50.94 | 51.86 | 9,423,685 | +1.13(+2.23%) |
Oct 24, 2018 | 53.38 | 53.38 | 50.63 | 50.72 | 9,411,873 | -3.56(-6.56%) |
Oct 23, 2018 | 53.14 | 54.58 | 52.55 | 54.28 | 4,376,300 | -0.28(-0.52%) |
Oct 22, 2018 | 54.52 | 54.89 | 54.06 | 54.57 | 4,007,585 | +0.33(+0.61%) |
Oct 19, 2018 | 55.40 | 55.72 | 54.00 | 54.23 | 3,454,767 | -0.83(-1.50%) |
Oct 18, 2018 | 56.24 | 56.24 | 54.85 | 55.06 | 4,145,316 | -1.41(-2.50%) |
Oct 17, 2018 | 57.11 | 57.22 | 56.08 | 56.47 | 2,477,296 | -0.23(-0.40%) |
Oct 16, 2018 | 55.52 | 56.78 | 55.46 | 56.70 | 1,996,889 | +1.79(+3.26%) |
Oct 15, 2018 | 55.13 | 55.52 | 54.71 | 54.91 | 3,966,967 | -0.45(-0.82%) |
Oct 12, 2018 | 55.84 | 56.16 | 54.56 | 55.36 | 4,959,850 | +0.99(+1.82%) |
Oct 11, 2018 | 54.82 | 56.02 | 53.95 | 54.37 | 4,463,737 | -0.55(-1.00%) |
Oct 10, 2018 | 56.71 | 56.75 | 54.88 | 54.92 | 6,185,733 | -2.54(-4.41%) |
Oct 09, 2018 | 57.21 | 57.75 | 57.10 | 57.46 | 1,644,055 | -0.07(-0.11%) |
Oct 08, 2018 | 57.70 | 58.22 | 57.03 | 57.52 | 2,198,191 | -0.65(-1.12%) |
Oct 05, 2018 | 59.60 | 59.66 | 57.63 | 58.17 | 2,488,658 | -1.41(-2.37%) |
Oct 04, 2018 | 60.24 | 60.34 | 59.07 | 59.58 | 1,960,181 | -1.07(-1.77%) |
Oct 03, 2018 | 60.87 | 61.08 | 60.12 | 60.66 | 2,028,645 | +0.06(+0.09%) |
Oct 02, 2018 | 60.44 | 61.44 | 60.44 | 60.60 | 2,059,939 | +0.00(+0.00%) |
Oct 01, 2018 | 60.70 | 61.10 | 60.46 | 60.60 | 1,047,056 | +0.21(+0.35%) |
Sep 28, 2018 | 59.95 | 60.61 | 59.76 | 60.39 | 2,427,069 | +0.38(+0.63%) |
Sep 27, 2018 | 59.98 | 60.25 | 59.81 | 60.01 | 1,078,230 | +0.23(+0.38%) |
Sep 26, 2018 | 60.13 | 60.49 | 59.72 | 59.79 | 1,072,038 | -0.80(-1.32%) |
Sep 25, 2018 | 61.42 | 61.42 | 60.43 | 60.59 | 1,504,035 | -0.98(-1.59%) |
Sep 24, 2018 | 60.87 | 61.60 | 60.74 | 61.57 | 852,420 | +0.21(+0.35%) |
Sep 21, 2018 | 61.59 | 61.81 | 61.20 | 61.36 | 1,746,641 | -0.17(-0.27%) |
Sep 20, 2018 | 61.27 | 61.76 | 61.18 | 61.53 | 1,478,940 | +0.74(+1.21%) |
Sep 19, 2018 | 60.72 | 61.08 | 60.54 | 60.79 | 1,130,287 | +0.09(+0.16%) |
Sep 18, 2018 | 60.42 | 61.06 | 60.42 | 60.70 | 1,342,695 | +0.52(+0.86%) |
Sep 17, 2018 | 60.80 | 60.96 | 60.10 | 60.18 | 1,562,605 | -0.85(-1.39%) |
Sep 14, 2018 | 60.70 | 61.27 | 60.52 | 61.03 | 2,024,348 | +0.68(+1.12%) |
Sep 13, 2018 | 60.33 | 61.11 | 60.13 | 60.35 | 2,208,985 | +0.68(+1.14%) |
Sep 12, 2018 | 59.59 | 59.70 | 58.37 | 59.67 | 2,159,611 | -0.70(-1.16%) |
Sep 11, 2018 | 60.71 | 60.79 | 60.04 | 60.37 | 1,775,007 | -0.59(-0.97%) |
Sep 10, 2018 | 60.75 | 60.97 | 60.39 | 60.96 | 972,877 | +0.64(+1.06%) |
Sep 07, 2018 | 60.45 | 61.19 | 60.17 | 60.32 | 8,592,971 | -0.25(-0.41%) |
Sep 06, 2018 | 61.98 | 62.03 | 60.50 | 60.57 | 1,528,283 | -1.65(-2.65%) |
Sep 05, 2018 | 62.46 | 62.63 | 61.69 | 62.22 | 1,616,272 | -0.30(-0.48%) |
Sep 04, 2018 | 61.80 | 62.55 | 61.66 | 62.52 | 1,319,171 | +0.50(+0.80%) |
Aug 31, 2018 | 62.02 | 62.02 | 62.02 | 0 | +0.34(+0.54%) | |
Aug 30, 2018 | 62.10 | 62.33 | 61.60 | 61.69 | 1,852,829 | -0.56(-0.90%) |
Aug 29, 2018 | 62.08 | 62.44 | 61.86 | 62.24 | 4,378,481 | +0.16(+0.26%) |
Aug 28, 2018 | 62.17 | 62.35 | 61.48 | 62.08 | 1,653,187 | +0.24(+0.38%) |
Aug 27, 2018 | 61.37 | 62.30 | 61.24 | 61.84 | 18,282,498 | +0.97(+1.59%) |
Aug 24, 2018 | 60.27 | 60.91 | 60.26 | 60.87 | 1,724,547 | +0.87(+1.45%) |
Aug 23, 2018 | 59.91 | 60.45 | 59.91 | 60.00 | 1,889,806 | +0.07(+0.11%) |
Aug 22, 2018 | 59.53 | 60.01 | 59.17 | 59.94 | 1,473,232 | +0.28(+0.47%) |
Aug 21, 2018 | 58.70 | 59.81 | 58.69 | 59.66 | 2,607,969 | +1.14(+1.95%) |
Aug 20, 2018 | 58.65 | 58.86 | 57.86 | 58.52 | 979,036 | -0.05(-0.09%) |
Aug 17, 2018 | 58.48 | 58.72 | 57.69 | 58.57 | 2,245,593 | -0.44(-0.75%) |
Aug 16, 2018 | 59.47 | 59.56 | 58.85 | 59.01 | 1,452,225 | -0.07(-0.13%) |
Aug 15, 2018 | 59.40 | 59.65 | 58.47 | 59.08 | 3,138,145 | -0.83(-1.39%) |
Aug 14, 2018 | 60.39 | 60.48 | 59.86 | 59.91 | 1,646,442 | -0.12(-0.20%) |
Aug 13, 2018 | 60.05 | 60.56 | 59.96 | 60.03 | 1,726,060 | +0.09(+0.15%) |
Aug 10, 2018 | 60.20 | 60.46 | 59.66 | 59.95 | 3,322,975 | -1.53(-2.48%) |
Aug 09, 2018 | 61.81 | 61.89 | 61.46 | 61.47 | 2,269,553 | -0.61(-0.99%) |
Aug 08, 2018 | 61.95 | 62.21 | 61.71 | 62.08 | 1,142,190 | +0.14(+0.23%) |
Aug 07, 2018 | 61.75 | 61.98 | 61.51 | 61.94 | 10,105,914 | +0.49(+0.80%) |
Aug 06, 2018 | 60.97 | 61.46 | 60.64 | 61.45 | 795,995 | +0.37(+0.60%) |
Aug 03, 2018 | 61.00 | 61.14 | 60.71 | 61.08 | 1,375,034 | +0.13(+0.21%) |
Aug 02, 2018 | 59.82 | 61.03 | 59.60 | 60.96 | 2,304,980 | +0.59(+0.98%) |
Aug 01, 2018 | 60.51 | 61.00 | 60.10 | 60.36 | 3,812,903 | -0.09(-0.15%) |
Jul 31, 2018 | 60.45 | 61.30 | 60.34 | 60.45 | 2,322,962 | +0.40(+0.66%) |
Jul 30, 2018 | 60.62 | 60.79 | 59.76 | 60.05 | 2,557,294 | -0.59(-0.98%) |
Jul 27, 2018 | 60.96 | 61.51 | 60.20 | 60.65 | 5,311,728 | -0.27(-0.44%) |
Jul 26, 2018 | 60.96 | 59.75 | 60.92 | 7,463,147 | +1.17(+1.95%) | |
Jul 25, 2018 | 59.50 | 59.80 | 58.74 | 59.75 | 16,622,045 | +0.22(+0.38%) |
Jul 24, 2018 | 60.56 | 60.85 | 59.44 | 59.53 | 1,926,933 | -0.66(-1.09%) |
Jul 23, 2018 | 59.79 | 60.28 | 59.01 | 60.18 | 1,024,193 | +0.08(+0.14%) |
Jul 20, 2018 | 60.43 | 59.79 | 60.10 | 891,864 | -0.28(-0.47%) | |
Jul 19, 2018 | 60.40 | 60.63 | 59.99 | 60.38 | 891,271 | -0.13(-0.22%) |
Jul 18, 2018 | 60.32 | 60.62 | 60.13 | 60.52 | 944,533 | +0.46(+0.77%) |
Jul 17, 2018 | 58.81 | 60.07 | 58.71 | 60.05 | 4,235,119 | +0.85(+1.44%) |
Jul 16, 2018 | 59.37 | 59.60 | 59.15 | 59.20 | 626,707 | -0.08(-0.14%) |
Jul 13, 2018 | 59.67 | 59.67 | 59.20 | 59.28 | 821,501 | -0.22(-0.36%) |
Jul 12, 2018 | 58.95 | 59.58 | 58.60 | 59.50 | 2,319,595 | +0.40(+0.67%) |
Jul 11, 2018 | 59.68 | 60.04 | 59.05 | 59.10 | 2,044,291 | -1.56(-2.57%) |
Jul 10, 2018 | 60.14 | 60.79 | 60.05 | 60.66 | 1,435,737 | +0.64(+1.06%) |
Jul 09, 2018 | 60.24 | 60.26 | 59.32 | 60.02 | 1,391,187 | +0.38(+0.64%) |
Jul 06, 2018 | 58.92 | 59.74 | 58.60 | 59.64 | 2,315,646 | +0.72(+1.23%) |
Jul 05, 2018 | 57.90 | 58.93 | 57.90 | 58.92 | 1,369,756 | +1.53(+2.67%) |
Jul 03, 2018 | 57.38 | 57.38 | 57.38 | 0 | -1.07(-1.82%) | |
Jul 02, 2018 | 57.58 | 58.46 | 57.14 | 58.45 | 2,145,355 | +0.37(+0.63%) |
Jun 29, 2018 | 58.50 | 58.79 | 58.09 | 58.09 | 1,307,329 | +0.12(+0.21%) |
Jun 28, 2018 | 57.36 | 58.10 | 57.28 | 57.96 | 4,160,721 | +0.44(+0.76%) |
Jun 27, 2018 | 59.25 | 59.39 | 57.50 | 57.53 | 2,417,907 | -1.41(-2.39%) |
Jun 26, 2018 | 58.92 | 59.23 | 58.64 | 58.94 | 11,255,622 | +0.07(+0.13%) |
Jun 25, 2018 | 59.99 | 59.99 | 58.11 | 58.86 | 5,571,958 | -1.78(-2.94%) |
Jun 22, 2018 | 61.43 | 61.47 | 60.53 | 60.65 | 1,143,156 | -0.48(-0.79%) |
Jun 21, 2018 | 62.32 | 62.34 | 61.04 | 61.13 | 1,275,840 | -0.77(-1.24%) |
Jun 20, 2018 | 61.95 | 62.21 | 61.62 | 61.90 | 2,055,917 | +0.30(+0.48%) |
Jun 19, 2018 | 61.36 | 61.65 | 60.67 | 61.60 | 2,694,103 | -0.68(-1.10%) |
Jun 18, 2018 | 62.49 | 62.49 | 61.71 | 62.29 | 1,716,084 | -0.61(-0.96%) |
Jun 15, 2018 | 62.97 | 62.95 | 62.89 | 1,149,684 | -0.06(-0.09%) | |
Jun 14, 2018 | 62.93 | 63.25 | 62.57 | 62.95 | 1,674,924 | +0.37(+0.60%) |
Jun 13, 2018 | 62.71 | 63.24 | 62.50 | 62.57 | 9,377,090 | -0.09(-0.15%) |
Jun 12, 2018 | 62.50 | 62.71 | 62.11 | 62.67 | 954,848 | +0.32(+0.52%) |
Jun 11, 2018 | 62.37 | 62.66 | 62.14 | 62.34 | 1,308,896 | -0.12(-0.19%) |
Jun 08, 2018 | 62.31 | 62.59 | 61.96 | 62.47 | 2,487,968 | -0.56(-0.89%) |
Jun 07, 2018 | 63.66 | 63.73 | 62.58 | 63.03 | 2,134,111 | -0.57(-0.89%) |
Jun 06, 2018 | 63.59 | 62.93 | 63.59 | 1,298,395 | +0.40(+0.63%) | |
Jun 05, 2018 | 63.06 | 63.36 | 62.82 | 63.19 | 656,913 | +0.30(+0.48%) |
Jun 04, 2018 | 62.57 | 62.97 | 62.33 | 62.90 | 1,199,170 | +0.49(+0.79%) |