Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66.93 | 66.99 | 65.88 | 66.81 | 4,694,017 | -0.75(-1.11%) |
May 30, 2019 | 66.98 | 68.14 | 66.89 | 67.56 | 2,989,413 | +0.74(+1.10%) |
May 29, 2019 | 69.68 | 69.75 | 66.64 | 66.83 | 6,556,098 | -3.53(-5.02%) |
May 28, 2019 | 71.66 | 72.22 | 70.26 | 70.36 | 2,889,612 | -1.01(-1.41%) |
May 24, 2019 | 71.74 | 72.14 | 71.16 | 71.37 | 1,710,097 | -0.22(-0.31%) |
May 23, 2019 | 70.56 | 71.59 | 69.95 | 71.59 | 2,666,945 | +0.39(+0.55%) |
May 22, 2019 | 70.78 | 71.44 | 70.18 | 71.19 | 2,580,338 | +0.57(+0.81%) |
May 21, 2019 | 71.73 | 71.86 | 70.22 | 70.62 | 4,549,121 | -1.10(-1.54%) |
May 20, 2019 | 72.12 | 72.63 | 71.62 | 71.73 | 2,854,353 | -0.54(-0.75%) |
May 17, 2019 | 71.81 | 73.03 | 71.66 | 72.27 | 3,041,695 | -0.10(-0.13%) |
May 16, 2019 | 72.19 | 72.85 | 72.11 | 72.37 | 3,401,220 | +0.32(+0.44%) |
May 15, 2019 | 71.58 | 72.37 | 70.83 | 72.05 | 3,924,950 | +0.59(+0.82%) |
May 14, 2019 | 70.28 | 71.87 | 70.11 | 71.46 | 3,856,060 | +1.75(+2.51%) |
May 13, 2019 | 69.21 | 70.03 | 68.86 | 69.71 | 3,138,231 | -0.21(-0.30%) |
May 10, 2019 | 68.24 | 70.00 | 67.46 | 69.92 | 3,159,149 | +1.64(+2.40%) |
May 09, 2019 | 67.75 | 68.40 | 67.03 | 68.28 | 3,039,327 | +0.39(+0.58%) |
May 08, 2019 | 67.39 | 68.47 | 66.75 | 67.89 | 3,985,640 | +0.56(+0.83%) |
May 07, 2019 | 67.58 | 68.01 | 66.56 | 67.33 | 3,959,012 | -0.18(-0.26%) |
May 06, 2019 | 65.52 | 67.87 | 65.31 | 67.50 | 5,155,876 | +1.72(+2.61%) |
May 03, 2019 | 65.93 | 66.32 | 65.39 | 65.79 | 3,510,026 | -0.03(-0.04%) |
May 02, 2019 | 65.66 | 66.22 | 65.32 | 65.81 | 2,033,039 | +0.28(+0.43%) |
May 01, 2019 | 65.71 | 66.19 | 65.39 | 65.53 | 2,743,327 | -0.18(-0.28%) |
Apr 30, 2019 | 65.15 | 66.06 | 64.66 | 65.72 | 3,258,609 | +0.71(+1.09%) |
Apr 29, 2019 | 64.85 | 65.26 | 64.55 | 65.01 | 1,828,090 | +0.03(+0.05%) |
Apr 26, 2019 | 64.62 | 65.05 | 64.17 | 64.97 | 2,229,222 | +0.47(+0.73%) |
Apr 25, 2019 | 64.45 | 64.80 | 64.20 | 64.50 | 1,746,330 | -0.12(-0.19%) |
Apr 24, 2019 | 65.28 | 65.60 | 63.52 | 64.62 | 4,271,319 | -0.60(-0.93%) |
Apr 23, 2019 | 63.92 | 65.54 | 63.92 | 65.22 | 4,143,516 | +1.40(+2.20%) |
Apr 22, 2019 | 64.38 | 64.51 | 63.63 | 63.82 | 2,684,535 | -0.56(-0.87%) |
Apr 18, 2019 | 64.33 | 64.81 | 63.99 | 64.38 | 2,320,651 | +0.18(+0.29%) |
Apr 17, 2019 | 63.55 | 64.86 | 63.48 | 64.20 | 3,092,420 | +1.07(+1.69%) |
Apr 16, 2019 | 62.62 | 63.28 | 62.44 | 63.13 | 2,029,191 | +0.57(+0.91%) |
Apr 15, 2019 | 62.03 | 62.68 | 61.85 | 62.56 | 2,070,775 | +0.50(+0.80%) |
Apr 12, 2019 | 62.18 | 62.43 | 61.56 | 62.06 | 3,667,088 | -0.29(-0.46%) |
Apr 11, 2019 | 61.98 | 62.49 | 61.93 | 62.35 | 1,624,405 | +0.46(+0.74%) |
Apr 10, 2019 | 61.05 | 62.03 | 60.83 | 61.90 | 1,698,571 | +0.95(+1.55%) |
Apr 09, 2019 | 61.50 | 61.72 | 60.79 | 60.95 | 2,075,865 | -0.76(-1.24%) |
Apr 08, 2019 | 61.19 | 61.83 | 61.00 | 61.71 | 2,205,666 | +0.56(+0.92%) |
Apr 05, 2019 | 61.41 | 61.55 | 60.91 | 61.15 | 2,355,351 | -0.20(-0.33%) |
Apr 04, 2019 | 60.49 | 61.67 | 60.13 | 61.35 | 2,741,184 | +0.96(+1.60%) |
Apr 03, 2019 | 60.68 | 61.05 | 60.20 | 60.39 | 2,908,000 | -0.29(-0.48%) |
Apr 02, 2019 | 61.22 | 61.37 | 60.67 | 60.68 | 3,028,642 | -0.39(-0.63%) |
Apr 01, 2019 | 60.89 | 61.07 | 60.24 | 61.06 | 3,167,889 | +0.24(+0.39%) |
Mar 29, 2019 | 60.44 | 60.92 | 60.06 | 60.83 | 2,529,191 | +0.47(+0.78%) |
Mar 28, 2019 | 59.64 | 60.68 | 59.64 | 60.35 | 2,642,436 | +0.78(+1.31%) |
Mar 27, 2019 | 59.51 | 59.94 | 58.90 | 59.57 | 2,082,996 | +0.13(+0.22%) |
Mar 26, 2019 | 59.36 | 59.79 | 59.00 | 59.44 | 1,982,527 | +0.34(+0.58%) |
Mar 25, 2019 | 58.30 | 59.55 | 57.89 | 59.10 | 3,581,362 | +0.74(+1.28%) |
Mar 22, 2019 | 58.35 | 58.69 | 57.88 | 58.36 | 1,715,006 | +0.08(+0.14%) |
Mar 21, 2019 | 56.93 | 58.65 | 56.81 | 58.28 | 3,347,183 | +1.44(+2.53%) |
Mar 20, 2019 | 57.57 | 57.66 | 56.48 | 56.84 | 4,583,201 | -0.78(-1.35%) |
Mar 19, 2019 | 57.25 | 57.78 | 57.17 | 57.62 | 3,259,049 | +0.39(+0.67%) |
Mar 18, 2019 | 57.15 | 57.76 | 56.99 | 57.23 | 2,368,005 | +0.10(+0.17%) |
Mar 15, 2019 | 56.92 | 57.81 | 56.69 | 57.14 | 5,444,074 | +0.30(+0.52%) |
Mar 14, 2019 | 56.38 | 56.90 | 56.38 | 56.84 | 2,414,355 | +0.39(+0.68%) |
Mar 13, 2019 | 56.07 | 56.85 | 55.95 | 56.46 | 2,288,877 | +0.55(+0.99%) |
Mar 12, 2019 | 56.34 | 56.45 | 55.66 | 55.90 | 2,915,319 | -0.36(-0.64%) |
Mar 11, 2019 | 55.00 | 56.27 | 54.84 | 56.26 | 2,860,272 | +1.26(+2.29%) |
Mar 08, 2019 | 56.06 | 56.32 | 54.83 | 55.00 | 3,611,728 | -1.17(-2.07%) |
Mar 07, 2019 | 55.62 | 56.40 | 55.25 | 56.17 | 4,441,531 | +0.50(+0.90%) |
Mar 06, 2019 | 56.13 | 56.32 | 55.52 | 55.67 | 2,883,199 | -0.38(-0.67%) |
Mar 05, 2019 | 54.80 | 56.32 | 54.52 | 56.04 | 4,005,808 | +1.50(+2.75%) |
Mar 04, 2019 | 54.69 | 54.95 | 53.91 | 54.55 | 4,430,825 | +0.06(+0.11%) |
Mar 01, 2019 | 54.14 | 54.81 | 54.14 | 54.48 | 4,411,760 | +0.46(+0.86%) |
Feb 28, 2019 | 53.90 | 54.19 | 53.56 | 54.02 | 2,797,447 | +0.34(+0.63%) |
Feb 27, 2019 | 53.60 | 53.82 | 53.11 | 53.68 | 3,373,764 | -0.10(-0.19%) |
Feb 26, 2019 | 54.38 | 55.21 | 53.78 | 53.79 | 3,348,460 | -0.48(-0.88%) |
Feb 25, 2019 | 55.43 | 55.47 | 53.90 | 54.27 | 3,322,095 | -0.87(-1.58%) |
Feb 22, 2019 | 54.28 | 55.18 | 54.07 | 55.14 | 3,262,662 | +0.23(+0.41%) |
Feb 21, 2019 | 55.22 | 55.42 | 54.23 | 54.91 | 3,282,911 | -0.47(-0.85%) |
Feb 20, 2019 | 54.80 | 55.67 | 54.68 | 55.38 | 3,163,305 | +0.57(+1.05%) |
Feb 19, 2019 | 54.39 | 55.34 | 54.16 | 54.81 | 4,410,984 | +0.29(+0.53%) |
Feb 15, 2019 | 53.67 | 54.82 | 53.57 | 54.52 | 3,640,378 | +1.25(+2.34%) |
Feb 14, 2019 | 52.65 | 53.66 | 52.50 | 53.27 | 2,646,254 | +0.43(+0.81%) |
Feb 13, 2019 | 53.51 | 53.69 | 52.60 | 52.85 | 2,671,633 | -0.60(-1.12%) |
Feb 12, 2019 | 51.98 | 53.73 | 51.90 | 53.45 | 3,724,845 | +1.70(+3.28%) |
Feb 11, 2019 | 51.56 | 52.45 | 51.28 | 51.75 | 3,801,138 | +0.12(+0.24%) |
Feb 08, 2019 | 51.87 | 52.36 | 50.93 | 51.63 | 6,244,421 | -0.72(-1.38%) |
Feb 07, 2019 | 52.52 | 53.87 | 50.68 | 52.35 | 5,894,357 | -0.68(-1.28%) |
Feb 06, 2019 | 53.76 | 53.97 | 52.94 | 53.03 | 3,387,003 | -0.69(-1.28%) |
Feb 05, 2019 | 53.90 | 53.94 | 52.72 | 53.72 | 4,673,082 | -0.08(-0.15%) |
Feb 04, 2019 | 54.04 | 54.19 | 53.59 | 53.80 | 1,727,624 | -0.12(-0.23%) |
Feb 01, 2019 | 54.12 | 54.39 | 53.52 | 53.92 | 2,349,898 | +0.00(+0.00%) |
Jan 31, 2019 | 54.21 | 54.47 | 53.30 | 53.92 | 5,785,085 | -0.21(-0.39%) |
Jan 30, 2019 | 53.83 | 54.41 | 53.28 | 54.13 | 2,520,595 | +0.33(+0.62%) |
Jan 29, 2019 | 53.72 | 53.90 | 53.26 | 53.80 | 1,508,829 | -0.02(-0.03%) |
Jan 28, 2019 | 52.80 | 53.84 | 52.65 | 53.81 | 2,657,347 | +0.94(+1.78%) |
Jan 25, 2019 | 52.64 | 53.11 | 52.32 | 52.87 | 3,737,649 | +0.55(+1.05%) |
Jan 24, 2019 | 52.30 | 52.81 | 51.97 | 52.32 | 1,893,340 | -0.36(-0.68%) |
Jan 23, 2019 | 52.40 | 52.99 | 52.01 | 52.68 | 2,567,380 | +0.37(+0.72%) |
Jan 22, 2019 | 53.03 | 53.03 | 51.98 | 52.31 | 3,627,559 | -0.77(-1.46%) |
Jan 18, 2019 | 52.51 | 53.53 | 52.38 | 53.08 | 4,168,881 | +1.37(+2.64%) |
Jan 17, 2019 | 51.04 | 51.73 | 50.82 | 51.71 | 2,452,989 | +0.77(+1.52%) |
Jan 16, 2019 | 50.92 | 51.44 | 50.89 | 50.94 | 2,514,556 | -0.08(-0.15%) |
Jan 15, 2019 | 50.58 | 51.09 | 50.15 | 51.02 | 1,717,361 | +0.71(+1.42%) |
Jan 14, 2019 | 50.29 | 50.63 | 49.71 | 50.30 | 2,306,764 | -0.05(-0.10%) |
Jan 11, 2019 | 50.28 | 50.79 | 49.95 | 50.36 | 1,596,649 | +0.24(+0.47%) |
Jan 10, 2019 | 49.35 | 50.53 | 49.28 | 50.12 | 2,802,414 | +0.88(+1.79%) |
Jan 09, 2019 | 49.93 | 49.97 | 49.06 | 49.24 | 3,951,199 | -0.87(-1.74%) |
Jan 08, 2019 | 49.06 | 50.17 | 48.75 | 50.11 | 3,405,968 | +1.31(+2.68%) |
Jan 07, 2019 | 47.80 | 49.43 | 47.60 | 48.81 | 4,293,638 | +0.77(+1.61%) |
Jan 04, 2019 | 47.71 | 48.80 | 47.60 | 48.03 | 6,383,839 | +0.58(+1.23%) |
Jan 03, 2019 | 46.13 | 47.71 | 46.13 | 47.45 | 3,593,936 | +0.99(+2.14%) |
Jan 02, 2019 | 46.19 | 46.96 | 45.99 | 46.46 | 2,437,617 | -0.04(-0.09%) |
Dec 31, 2018 | 45.77 | 46.52 | 45.65 | 46.50 | 2,717,162 | +0.92(+2.03%) |
Dec 28, 2018 | 45.67 | 46.09 | 45.23 | 45.58 | 3,650,484 | -0.13(-0.29%) |
Dec 27, 2018 | 45.04 | 45.71 | 44.23 | 45.71 | 2,687,387 | +0.37(+0.83%) |
Dec 26, 2018 | 44.37 | 45.35 | 43.34 | 45.33 | 3,238,575 | +1.14(+2.58%) |
Dec 24, 2018 | 45.11 | 45.28 | 43.83 | 44.19 | 1,622,833 | -0.85(-1.89%) |
Dec 21, 2018 | 46.45 | 47.44 | 45.04 | 45.04 | 4,987,705 | -1.40(-3.02%) |
Dec 20, 2018 | 45.74 | 46.93 | 45.15 | 46.45 | 3,931,431 | +0.58(+1.27%) |
Dec 19, 2018 | 45.88 | 47.46 | 45.73 | 45.86 | 5,202,044 | +0.25(+0.55%) |
Dec 18, 2018 | 46.59 | 47.06 | 45.41 | 45.61 | 4,821,993 | -0.95(-2.04%) |
Dec 17, 2018 | 48.08 | 48.21 | 46.20 | 46.56 | 4,445,269 | -1.59(-3.31%) |
Dec 14, 2018 | 48.43 | 48.78 | 48.04 | 48.15 | 2,890,804 | -0.68(-1.39%) |
Dec 13, 2018 | 48.48 | 49.02 | 48.29 | 48.83 | 4,738,357 | +0.35(+0.72%) |
Dec 12, 2018 | 49.08 | 49.34 | 48.46 | 48.48 | 3,530,489 | -0.10(-0.22%) |
Dec 11, 2018 | 48.41 | 49.41 | 48.36 | 48.59 | 2,521,534 | +0.34(+0.70%) |
Dec 10, 2018 | 48.97 | 49.08 | 47.44 | 48.25 | 4,011,845 | -0.70(-1.42%) |
Dec 07, 2018 | 50.17 | 50.44 | 48.65 | 48.95 | 3,396,109 | -1.47(-2.92%) |
Dec 06, 2018 | 50.72 | 51.16 | 49.47 | 50.42 | 2,848,129 | -0.30(-0.58%) |
Dec 04, 2018 | 52.32 | 52.59 | 50.34 | 50.71 | 4,995,169 | -1.77(-3.37%) |
Dec 03, 2018 | 51.11 | 52.54 | 51.11 | 52.48 | 3,471,451 | +1.15(+2.24%) |
Nov 30, 2018 | 50.37 | 51.35 | 50.32 | 51.33 | 3,728,921 | +1.07(+2.13%) |
Nov 29, 2018 | 49.48 | 50.27 | 49.08 | 50.26 | 4,537,043 | +0.96(+1.95%) |
Nov 28, 2018 | 50.29 | 50.48 | 49.06 | 49.30 | 4,970,763 | -1.17(-2.31%) |
Nov 27, 2018 | 51.26 | 51.30 | 50.28 | 50.47 | 2,298,421 | -0.97(-1.88%) |
Nov 26, 2018 | 51.21 | 51.47 | 50.92 | 51.43 | 1,502,894 | +0.49(+0.97%) |
Nov 23, 2018 | 50.79 | 51.18 | 50.54 | 50.94 | 686,449 | -0.02(-0.03%) |
Nov 21, 2018 | 50.96 | 50.96 | 50.96 | 0 | +0.08(+0.15%) | |
Nov 20, 2018 | 51.43 | 52.23 | 50.79 | 50.88 | 2,580,989 | -0.52(-1.01%) |
Nov 19, 2018 | 52.10 | 52.33 | 51.22 | 51.40 | 2,775,814 | -0.69(-1.33%) |
Nov 16, 2018 | 51.11 | 52.23 | 50.77 | 52.09 | 2,764,754 | +1.03(+2.02%) |
Nov 15, 2018 | 50.52 | 51.30 | 49.97 | 51.06 | 3,120,224 | +0.23(+0.46%) |
Nov 14, 2018 | 50.42 | 51.87 | 49.96 | 50.83 | 5,151,122 | +0.51(+1.01%) |
Nov 13, 2018 | 51.08 | 51.89 | 49.32 | 50.32 | 9,070,085 | -2.98(-5.58%) |
Nov 12, 2018 | 53.51 | 54.80 | 53.16 | 53.29 | 3,374,691 | -0.41(-0.76%) |
Nov 09, 2018 | 53.47 | 53.84 | 53.06 | 53.70 | 4,425,850 | +0.50(+0.94%) |
Nov 08, 2018 | 53.42 | 53.64 | 53.10 | 53.20 | 3,671,776 | -0.47(-0.87%) |
Nov 07, 2018 | 54.05 | 54.05 | 53.14 | 53.67 | 2,832,923 | +0.02(+0.03%) |
Nov 06, 2018 | 53.45 | 54.44 | 53.32 | 53.65 | 3,075,554 | -0.02(-0.03%) |
Nov 05, 2018 | 53.41 | 54.37 | 53.26 | 53.67 | 2,168,745 | +0.42(+0.78%) |
Nov 02, 2018 | 54.00 | 54.43 | 52.87 | 53.25 | 2,509,041 | -0.69(-1.28%) |
Nov 01, 2018 | 51.82 | 54.07 | 51.60 | 53.94 | 3,184,535 | +2.11(+4.07%) |
Oct 31, 2018 | 53.53 | 53.60 | 51.50 | 51.83 | 4,476,017 | -1.89(-3.51%) |
Oct 30, 2018 | 53.52 | 54.06 | 52.68 | 53.72 | 2,950,055 | +0.47(+0.88%) |
Oct 29, 2018 | 52.78 | 54.10 | 52.51 | 53.25 | 3,116,495 | +0.94(+1.80%) |
Oct 26, 2018 | 53.31 | 53.33 | 52.11 | 52.31 | 2,018,770 | -1.05(-1.96%) |
Oct 25, 2018 | 53.25 | 53.74 | 52.72 | 53.36 | 1,928,259 | -0.03(-0.05%) |
Oct 24, 2018 | 53.76 | 54.35 | 53.31 | 53.38 | 3,070,966 | -0.38(-0.71%) |
Oct 23, 2018 | 53.40 | 54.13 | 52.78 | 53.76 | 2,216,806 | +0.28(+0.52%) |
Oct 22, 2018 | 54.12 | 54.69 | 53.38 | 53.48 | 2,244,509 | -0.52(-0.96%) |
Oct 19, 2018 | 54.21 | 54.41 | 53.84 | 54.00 | 2,301,072 | +0.02(+0.03%) |
Oct 18, 2018 | 53.77 | 54.39 | 53.49 | 53.99 | 2,244,614 | +0.38(+0.71%) |
Oct 17, 2018 | 53.76 | 53.85 | 53.00 | 53.61 | 1,433,220 | -0.05(-0.10%) |
Oct 16, 2018 | 52.87 | 53.81 | 52.56 | 53.66 | 1,592,671 | +0.80(+1.52%) |
Oct 15, 2018 | 52.15 | 53.18 | 51.95 | 52.85 | 2,144,424 | +0.70(+1.34%) |
Oct 12, 2018 | 52.24 | 52.41 | 51.55 | 52.15 | 1,901,549 | +0.05(+0.10%) |
Oct 11, 2018 | 52.88 | 53.11 | 51.61 | 52.10 | 3,635,978 | -0.90(-1.70%) |
Oct 10, 2018 | 54.48 | 54.70 | 52.98 | 53.00 | 2,578,798 | -1.35(-2.48%) |
Oct 09, 2018 | 54.77 | 54.96 | 54.32 | 54.35 | 4,361,553 | -0.39(-0.71%) |
Oct 08, 2018 | 53.44 | 54.84 | 53.34 | 54.74 | 4,301,388 | +1.50(+2.81%) |
Oct 05, 2018 | 52.10 | 53.25 | 51.80 | 53.24 | 3,569,928 | +1.34(+2.58%) |
Oct 04, 2018 | 51.15 | 51.99 | 50.82 | 51.90 | 3,281,500 | +0.75(+1.47%) |
Oct 03, 2018 | 51.25 | 51.72 | 51.11 | 51.15 | 2,513,330 | +0.09(+0.17%) |
Oct 02, 2018 | 51.01 | 51.37 | 50.64 | 51.06 | 4,056,164 | +0.16(+0.31%) |
Oct 01, 2018 | 51.66 | 51.83 | 50.83 | 50.91 | 2,524,059 | -0.59(-1.14%) |
Sep 28, 2018 | 51.81 | 51.90 | 51.31 | 51.50 | 3,581,372 | -0.22(-0.43%) |
Sep 27, 2018 | 51.30 | 52.07 | 51.14 | 51.72 | 1,797,845 | +0.03(+0.05%) |
Sep 26, 2018 | 52.46 | 52.64 | 51.68 | 51.69 | 2,110,635 | -0.67(-1.27%) |
Sep 25, 2018 | 53.06 | 53.06 | 52.20 | 52.36 | 2,357,079 | -0.40(-0.75%) |
Sep 24, 2018 | 52.97 | 53.16 | 52.65 | 52.76 | 2,209,824 | -0.22(-0.41%) |
Sep 21, 2018 | 53.96 | 54.18 | 52.95 | 52.97 | 5,143,050 | -0.93(-1.72%) |
Sep 20, 2018 | 53.44 | 54.19 | 53.44 | 53.90 | 2,684,793 | +0.65(+1.22%) |
Sep 19, 2018 | 53.98 | 54.18 | 53.11 | 53.25 | 2,142,081 | -0.70(-1.30%) |
Sep 18, 2018 | 54.72 | 54.86 | 53.43 | 53.95 | 1,953,000 | -0.60(-1.09%) |
Sep 17, 2018 | 54.16 | 55.30 | 53.78 | 54.55 | 2,029,313 | -0.29(-0.54%) |
Sep 14, 2018 | 54.82 | 55.20 | 54.50 | 54.84 | 1,255,792 | -0.09(-0.16%) |
Sep 13, 2018 | 55.36 | 55.40 | 54.74 | 54.93 | 1,565,329 | -0.19(-0.35%) |
Sep 12, 2018 | 54.90 | 55.24 | 54.71 | 55.12 | 2,162,960 | +0.16(+0.30%) |
Sep 11, 2018 | 54.84 | 55.15 | 54.26 | 54.96 | 1,744,442 | +0.12(+0.22%) |
Sep 10, 2018 | 54.86 | 55.33 | 54.73 | 54.83 | 1,898,188 | +0.10(+0.19%) |
Sep 07, 2018 | 54.32 | 54.84 | 54.12 | 54.73 | 2,623,372 | +0.16(+0.30%) |
Sep 06, 2018 | 54.24 | 55.02 | 53.94 | 54.57 | 2,371,000 | +0.50(+0.93%) |
Sep 05, 2018 | 53.29 | 54.51 | 52.56 | 54.06 | 4,006,986 | -0.22(-0.40%) |
Sep 04, 2018 | 54.38 | 54.63 | 54.00 | 54.28 | 2,319,252 | -0.05(-0.10%) |
Aug 31, 2018 | 54.33 | 54.33 | 54.33 | 0 | +0.22(+0.42%) | |
Aug 30, 2018 | 54.45 | 54.63 | 53.93 | 54.11 | 1,535,848 | -0.19(-0.35%) |
Aug 29, 2018 | 53.77 | 54.49 | 53.75 | 54.30 | 1,617,143 | +0.53(+0.98%) |
Aug 28, 2018 | 53.89 | 54.38 | 53.70 | 53.77 | 4,226,602 | -0.33(-0.60%) |
Aug 27, 2018 | 54.48 | 54.65 | 53.79 | 54.10 | 2,850,867 | -0.24(-0.44%) |
Aug 24, 2018 | 53.94 | 54.46 | 53.47 | 54.34 | 3,432,271 | +0.45(+0.83%) |
Aug 23, 2018 | 53.50 | 54.14 | 53.09 | 53.89 | 3,253,537 | +0.09(+0.16%) |
Aug 22, 2018 | 54.19 | 54.19 | 53.70 | 53.81 | 3,278,172 | -0.35(-0.65%) |
Aug 21, 2018 | 54.58 | 54.75 | 53.66 | 54.16 | 6,190,267 | -0.42(-0.77%) |
Aug 20, 2018 | 53.82 | 54.64 | 53.43 | 54.58 | 3,793,683 | +0.86(+1.60%) |
Aug 17, 2018 | 52.41 | 53.89 | 52.02 | 53.72 | 4,844,138 | +1.24(+2.36%) |
Aug 16, 2018 | 51.88 | 52.58 | 51.83 | 52.48 | 2,428,786 | +0.83(+1.60%) |
Aug 15, 2018 | 51.14 | 51.80 | 51.10 | 51.66 | 2,889,964 | +0.36(+0.70%) |
Aug 14, 2018 | 51.82 | 52.11 | 51.15 | 51.29 | 3,916,674 | -0.26(-0.50%) |
Aug 13, 2018 | 51.61 | 51.90 | 51.32 | 51.55 | 2,946,146 | -0.26(-0.50%) |
Aug 10, 2018 | 51.24 | 52.12 | 51.22 | 51.81 | 3,021,662 | +0.41(+0.80%) |
Aug 09, 2018 | 51.36 | 51.63 | 51.04 | 51.40 | 3,929,758 | +0.13(+0.25%) |
Aug 08, 2018 | 51.36 | 51.99 | 51.20 | 51.27 | 2,786,743 | -0.28(-0.55%) |
Aug 07, 2018 | 50.92 | 51.92 | 50.36 | 51.55 | 4,678,144 | +0.21(+0.40%) |
Aug 06, 2018 | 51.66 | 52.28 | 50.92 | 51.35 | 6,373,522 | +1.63(+3.27%) |
Aug 03, 2018 | 49.62 | 49.89 | 49.30 | 49.72 | 3,822,668 | +0.17(+0.35%) |
Aug 02, 2018 | 49.40 | 49.64 | 49.02 | 49.55 | 4,160,128 | -0.04(-0.09%) |
Aug 01, 2018 | 49.87 | 50.36 | 49.54 | 49.59 | 4,664,878 | -0.04(-0.09%) |
Jul 31, 2018 | 50.42 | 50.42 | 48.89 | 49.63 | 7,415,527 | -0.92(-1.82%) |
Jul 30, 2018 | 51.10 | 52.21 | 50.22 | 50.55 | 8,375,983 | -4.17(-7.61%) |
Jul 27, 2018 | 54.86 | 55.74 | 54.66 | 54.72 | 2,789,932 | -0.13(-0.24%) |
Jul 26, 2018 | 54.41 | 54.97 | 54.19 | 54.85 | 3,056,130 | +0.94(+1.74%) |
Jul 25, 2018 | 54.26 | 54.38 | 53.43 | 53.91 | 4,366,125 | -0.41(-0.76%) |
Jul 24, 2018 | 54.49 | 54.60 | 53.96 | 54.32 | 3,388,118 | -0.40(-0.72%) |
Jul 23, 2018 | 55.28 | 55.49 | 54.37 | 54.72 | 3,508,918 | -0.48(-0.87%) |
Jul 20, 2018 | 55.64 | 55.80 | 55.12 | 55.20 | 2,525,411 | -0.67(-1.20%) |
Jul 19, 2018 | 55.53 | 56.11 | 55.43 | 55.87 | 1,571,564 | +0.34(+0.62%) |
Jul 18, 2018 | 56.43 | 56.43 | 55.36 | 55.53 | 3,186,216 | -0.91(-1.62%) |
Jul 17, 2018 | 56.61 | 56.78 | 56.28 | 56.44 | 1,962,690 | -0.26(-0.46%) |
Jul 16, 2018 | 57.16 | 57.35 | 56.58 | 56.70 | 1,501,083 | -0.38(-0.66%) |
Jul 13, 2018 | 56.80 | 57.41 | 56.80 | 57.08 | 1,289,819 | +0.29(+0.52%) |
Jul 12, 2018 | 56.82 | 57.15 | 56.56 | 56.79 | 2,286,042 | -0.03(-0.06%) |
Jul 11, 2018 | 57.49 | 57.99 | 56.75 | 56.82 | 1,724,273 | -0.58(-1.00%) |
Jul 10, 2018 | 57.47 | 57.86 | 57.16 | 57.40 | 2,963,840 | +0.03(+0.06%) |
Jul 09, 2018 | 57.56 | 57.89 | 56.98 | 57.36 | 4,540,571 | -0.33(-0.57%) |
Jul 06, 2018 | 58.05 | 58.25 | 57.55 | 57.69 | 2,267,884 | -0.24(-0.42%) |
Jul 05, 2018 | 57.83 | 58.03 | 57.22 | 57.93 | 1,768,971 | +0.40(+0.69%) |
Jul 03, 2018 | 57.54 | 57.54 | 57.54 | 0 | +0.35(+0.62%) | |
Jul 02, 2018 | 58.88 | 59.24 | 56.74 | 57.18 | 3,563,423 | -2.09(-3.53%) |
Jun 29, 2018 | 59.57 | 59.86 | 58.70 | 59.27 | 3,155,145 | -0.35(-0.59%) |
Jun 28, 2018 | 59.54 | 60.24 | 59.40 | 59.63 | 2,007,192 | -0.02(-0.03%) |
Jun 27, 2018 | 60.61 | 60.88 | 59.58 | 59.64 | 2,157,577 | -1.02(-1.69%) |
Jun 26, 2018 | 60.18 | 60.97 | 59.76 | 60.67 | 2,508,740 | +0.55(+0.92%) |
Jun 25, 2018 | 59.94 | 60.42 | 59.55 | 60.12 | 1,770,411 | +0.39(+0.65%) |
Jun 22, 2018 | 59.85 | 60.20 | 59.47 | 59.73 | 2,613,124 | +0.09(+0.16%) |
Jun 21, 2018 | 60.39 | 60.54 | 59.36 | 59.64 | 2,139,421 | -0.74(-1.23%) |
Jun 20, 2018 | 60.84 | 60.98 | 60.19 | 60.38 | 2,848,675 | -0.58(-0.95%) |
Jun 19, 2018 | 60.91 | 61.30 | 60.57 | 60.95 | 2,270,413 | -0.17(-0.28%) |
Jun 18, 2018 | 61.60 | 61.96 | 60.73 | 61.13 | 1,519,028 | -0.70(-1.13%) |
Jun 15, 2018 | 61.94 | 61.12 | 61.82 | 3,975,229 | +0.71(+1.16%) | |
Jun 14, 2018 | 60.74 | 61.32 | 60.31 | 61.12 | 1,887,032 | +0.47(+0.78%) |
Jun 13, 2018 | 61.69 | 61.83 | 60.59 | 60.64 | 2,440,905 | -0.90(-1.45%) |
Jun 12, 2018 | 62.15 | 62.30 | 61.31 | 61.54 | 1,631,458 | -0.44(-0.71%) |
Jun 11, 2018 | 60.91 | 62.35 | 60.91 | 61.98 | 2,227,469 | +1.07(+1.75%) |
Jun 08, 2018 | 60.11 | 61.02 | 59.92 | 60.91 | 2,073,763 | +0.90(+1.49%) |
Jun 07, 2018 | 58.36 | 60.62 | 58.36 | 60.01 | 2,605,733 | +1.30(+2.21%) |
Jun 06, 2018 | 58.33 | 58.71 | 2,538,361 | -0.78(-1.32%) | ||
Jun 05, 2018 | 59.07 | 59.72 | 58.80 | 59.50 | 2,659,910 | +0.44(+0.74%) |
Jun 04, 2018 | 58.75 | 59.62 | 58.75 | 59.06 | 1,872,287 | +0.44(+0.75%) |