Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 59.24 | 59.40 | 57.55 | 58.07 | 265,297 | -1.04(-1.76%) |
Dec 28, 2018 | 58.31 | 59.56 | 58.31 | 59.12 | 239,764 | +0.96(+1.66%) |
Dec 27, 2018 | 56.11 | 58.19 | 55.31 | 58.15 | 375,162 | -0.04(-0.07%) |
Dec 26, 2018 | 55.47 | 58.27 | 55.47 | 58.19 | 311,911 | +2.97(+5.37%) |
Dec 24, 2018 | 56.55 | 56.71 | 54.82 | 55.23 | 211,813 | -1.76(-3.10%) |
Dec 21, 2018 | 56.29 | 58.04 | 56.29 | 56.99 | 802,935 | +0.82(+1.46%) |
Dec 20, 2018 | 58.43 | 58.78 | 55.72 | 56.17 | 504,296 | -2.26(-3.87%) |
Dec 19, 2018 | 59.09 | 59.95 | 58.43 | 58.43 | 542,764 | -0.58(-0.99%) |
Dec 18, 2018 | 59.29 | 60.18 | 58.98 | 59.02 | 430,937 | +0.04(+0.07%) |
Dec 17, 2018 | 61.31 | 61.63 | 58.98 | 58.98 | 452,428 | -2.30(-3.75%) |
Dec 14, 2018 | 60.73 | 61.47 | 60.69 | 61.28 | 207,729 | +0.39(+0.64%) |
Dec 13, 2018 | 60.61 | 61.08 | 60.57 | 60.89 | 283,139 | +0.19(+0.32%) |
Dec 12, 2018 | 61.16 | 61.16 | 60.46 | 60.69 | 203,505 | -0.16(-0.26%) |
Dec 11, 2018 | 60.92 | 61.31 | 60.77 | 60.85 | 201,222 | +0.23(+0.39%) |
Dec 10, 2018 | 60.77 | 60.96 | 60.22 | 60.61 | 259,894 | -0.08(-0.13%) |
Dec 07, 2018 | 60.85 | 61.12 | 60.34 | 60.69 | 193,661 | -0.12(-0.19%) |
Dec 06, 2018 | 59.80 | 60.85 | 59.52 | 60.81 | 284,910 | +1.01(+1.69%) |
Dec 04, 2018 | 60.96 | 61.20 | 59.76 | 59.80 | 230,601 | -1.05(-1.73%) |
Dec 03, 2018 | 61.04 | 61.08 | 60.42 | 60.85 | 196,902 | +0.00(+0.00%) |
Nov 30, 2018 | 61.12 | 61.35 | 60.46 | 60.85 | 208,807 | -0.35(-0.57%) |
Nov 29, 2018 | 60.22 | 61.43 | 60.22 | 61.20 | 176,987 | +0.78(+1.29%) |
Nov 28, 2018 | 59.64 | 60.61 | 59.52 | 60.42 | 262,155 | +1.05(+1.77%) |
Nov 27, 2018 | 59.21 | 59.64 | 58.98 | 59.37 | 114,414 | +0.12(+0.20%) |
Nov 26, 2018 | 59.25 | 59.48 | 58.82 | 59.25 | 149,199 | +0.04(+0.07%) |
Nov 23, 2018 | 58.86 | 59.52 | 58.69 | 59.21 | 83,250 | +0.23(+0.40%) |
Nov 21, 2018 | 58.98 | 58.98 | 58.98 | 0 | +0.35(+0.60%) | |
Nov 20, 2018 | 59.29 | 59.56 | 58.43 | 58.63 | 234,975 | -0.86(-1.44%) |
Nov 19, 2018 | 59.80 | 60.07 | 59.21 | 59.48 | 168,655 | -0.31(-0.52%) |
Nov 16, 2018 | 58.78 | 59.83 | 58.59 | 59.80 | 198,846 | +0.62(+1.05%) |
Nov 15, 2018 | 59.25 | 59.33 | 58.63 | 59.17 | 245,805 | -0.43(-0.72%) |
Nov 14, 2018 | 59.99 | 60.03 | 59.44 | 59.60 | 180,878 | -0.12(-0.20%) |
Nov 13, 2018 | 59.52 | 60.18 | 59.21 | 59.72 | 172,449 | +0.31(+0.52%) |
Nov 12, 2018 | 59.91 | 60.54 | 59.41 | 59.41 | 213,288 | -0.43(-0.72%) |
Nov 09, 2018 | 58.78 | 59.87 | 58.78 | 59.83 | 214,839 | +0.90(+1.52%) |
Nov 08, 2018 | 59.09 | 59.80 | 58.24 | 58.94 | 319,419 | -0.43(-0.72%) |
Nov 07, 2018 | 59.68 | 59.87 | 58.86 | 59.37 | 186,832 | -0.08(-0.13%) |
Nov 06, 2018 | 59.41 | 59.68 | 58.93 | 59.44 | 138,278 | +0.16(+0.26%) |
Nov 05, 2018 | 59.02 | 59.41 | 58.90 | 59.29 | 189,040 | +0.43(+0.73%) |
Nov 02, 2018 | 58.98 | 59.21 | 58.31 | 58.86 | 273,729 | +0.08(+0.13%) |
Nov 01, 2018 | 58.78 | 58.86 | 58.14 | 58.78 | 225,755 | +0.04(+0.07%) |
Oct 31, 2018 | 59.02 | 59.13 | 58.37 | 58.74 | 368,844 | -0.12(-0.20%) |
Oct 30, 2018 | 58.47 | 59.21 | 58.12 | 58.86 | 189,579 | +0.51(+0.87%) |
Oct 29, 2018 | 58.31 | 58.98 | 57.73 | 58.35 | 241,459 | +0.39(+0.67%) |
Oct 26, 2018 | 58.63 | 58.78 | 57.46 | 57.96 | 213,556 | -0.78(-1.33%) |
Oct 25, 2018 | 57.96 | 58.74 | 57.30 | 58.74 | 270,615 | +0.90(+1.55%) |
Oct 24, 2018 | 57.26 | 58.49 | 57.19 | 57.85 | 226,423 | +0.62(+1.09%) |
Oct 23, 2018 | 57.22 | 57.61 | 56.68 | 57.22 | 172,780 | -0.35(-0.61%) |
Oct 22, 2018 | 57.73 | 58.20 | 57.50 | 57.57 | 132,357 | +0.04(+0.07%) |
Oct 19, 2018 | 57.42 | 57.85 | 57.26 | 57.54 | 128,354 | +0.04(+0.07%) |
Oct 18, 2018 | 58.20 | 58.35 | 57.34 | 57.50 | 135,842 | -0.70(-1.20%) |
Oct 17, 2018 | 58.24 | 58.53 | 57.87 | 58.20 | 153,497 | -0.04(-0.07%) |
Oct 16, 2018 | 57.54 | 58.35 | 57.15 | 58.24 | 250,169 | +0.86(+1.49%) |
Oct 15, 2018 | 56.76 | 57.93 | 56.72 | 57.38 | 134,754 | +0.58(+1.03%) |
Oct 12, 2018 | 58.04 | 58.04 | 56.60 | 56.80 | 218,100 | -0.70(-1.22%) |
Oct 11, 2018 | 58.31 | 58.53 | 57.34 | 57.50 | 349,688 | -0.93(-1.60%) |
Oct 10, 2018 | 59.02 | 59.64 | 58.43 | 58.43 | 262,431 | -0.62(-1.06%) |
Oct 09, 2018 | 59.17 | 59.52 | 59.06 | 59.06 | 312,270 | -0.19(-0.33%) |
Oct 08, 2018 | 58.90 | 59.39 | 58.86 | 59.25 | 186,761 | +0.35(+0.60%) |
Oct 05, 2018 | 59.44 | 59.60 | 58.63 | 58.90 | 304,482 | -0.43(-0.72%) |
Oct 04, 2018 | 60.42 | 60.54 | 59.21 | 59.33 | 256,702 | -1.25(-2.06%) |
Oct 03, 2018 | 61.04 | 61.30 | 60.34 | 60.57 | 271,017 | -0.31(-0.51%) |
Oct 02, 2018 | 60.77 | 61.31 | 60.77 | 60.89 | 165,136 | +0.12(+0.19%) |
Oct 01, 2018 | 61.63 | 62.41 | 60.75 | 60.77 | 197,762 | -0.86(-1.39%) |
Sep 28, 2018 | 61.28 | 61.70 | 61.28 | 61.63 | 207,190 | +0.35(+0.57%) |
Sep 27, 2018 | 61.04 | 61.98 | 61.04 | 61.28 | 116,646 | +0.35(+0.58%) |
Sep 26, 2018 | 60.96 | 61.28 | 60.85 | 60.92 | 187,384 | -0.04(-0.06%) |
Sep 25, 2018 | 61.20 | 61.70 | 60.77 | 60.96 | 196,220 | -0.16(-0.25%) |
Sep 24, 2018 | 61.98 | 62.17 | 61.00 | 61.12 | 371,872 | -0.82(-1.32%) |
Sep 21, 2018 | 61.44 | 62.32 | 61.41 | 61.94 | 497,311 | +0.42(+0.68%) |
Sep 20, 2018 | 61.18 | 61.56 | 60.91 | 61.52 | 229,733 | +0.42(+0.68%) |
Sep 19, 2018 | 61.29 | 61.86 | 61.10 | 61.10 | 275,101 | -0.27(-0.43%) |
Sep 18, 2018 | 61.79 | 62.20 | 61.29 | 61.37 | 204,484 | -0.46(-0.74%) |
Sep 17, 2018 | 61.86 | 62.55 | 61.39 | 61.82 | 204,095 | +0.00(+0.00%) |
Sep 14, 2018 | 62.05 | 62.13 | 61.52 | 61.82 | 189,686 | -0.42(-0.67%) |
Sep 13, 2018 | 61.67 | 62.32 | 61.39 | 62.24 | 150,662 | +0.61(+0.99%) |
Sep 12, 2018 | 61.94 | 62.13 | 61.16 | 61.63 | 125,200 | -0.49(-0.79%) |
Sep 11, 2018 | 62.32 | 62.62 | 62.05 | 62.13 | 174,589 | -0.19(-0.30%) |
Sep 10, 2018 | 62.55 | 62.62 | 62.24 | 62.32 | 144,396 | +0.00(+0.00%) |
Sep 07, 2018 | 62.62 | 62.66 | 62.13 | 62.32 | 137,278 | -0.38(-0.61%) |
Sep 06, 2018 | 62.32 | 63.04 | 62.28 | 62.70 | 159,515 | +0.46(+0.73%) |
Sep 05, 2018 | 61.48 | 62.32 | 61.48 | 62.24 | 142,837 | +0.83(+1.36%) |
Sep 04, 2018 | 61.33 | 61.92 | 61.14 | 61.41 | 196,269 | -0.19(-0.31%) |
Aug 31, 2018 | 61.60 | 61.60 | 61.60 | 0 | +0.04(+0.06%) | |
Aug 30, 2018 | 61.48 | 61.75 | 61.43 | 61.56 | 87,710 | +0.11(+0.19%) |
Aug 29, 2018 | 61.29 | 61.56 | 61.25 | 61.44 | 100,559 | +0.15(+0.25%) |
Aug 28, 2018 | 61.37 | 61.48 | 61.14 | 61.29 | 73,110 | -0.08(-0.12%) |
Aug 27, 2018 | 61.44 | 61.63 | 61.29 | 61.37 | 97,109 | +0.04(+0.06%) |
Aug 24, 2018 | 61.29 | 61.41 | 61.05 | 61.33 | 143,523 | +0.04(+0.06%) |
Aug 23, 2018 | 61.44 | 61.79 | 61.29 | 61.29 | 114,949 | -0.19(-0.31%) |
Aug 22, 2018 | 62.05 | 62.17 | 61.44 | 61.48 | 108,718 | -0.53(-0.86%) |
Aug 21, 2018 | 61.71 | 62.09 | 61.71 | 62.01 | 165,342 | +0.34(+0.55%) |
Aug 20, 2018 | 61.41 | 61.94 | 61.41 | 61.67 | 115,568 | +0.19(+0.31%) |
Aug 17, 2018 | 61.29 | 61.67 | 61.20 | 61.48 | 145,604 | +0.19(+0.31%) |
Aug 16, 2018 | 60.99 | 61.37 | 60.91 | 61.29 | 171,760 | +0.38(+0.62%) |
Aug 15, 2018 | 60.42 | 61.06 | 60.42 | 60.91 | 253,473 | +0.04(+0.06%) |
Aug 14, 2018 | 60.76 | 61.24 | 60.76 | 60.88 | 114,708 | +0.23(+0.38%) |
Aug 13, 2018 | 60.69 | 60.80 | 60.32 | 60.65 | 176,517 | -0.08(-0.12%) |
Aug 10, 2018 | 60.34 | 61.18 | 59.81 | 60.72 | 392,547 | -0.53(-0.87%) |
Aug 09, 2018 | 60.95 | 61.48 | 60.95 | 61.25 | 106,100 | +0.23(+0.37%) |
Aug 08, 2018 | 60.38 | 61.10 | 60.23 | 61.03 | 204,867 | +0.15(+0.25%) |
Aug 07, 2018 | 61.98 | 61.98 | 60.80 | 60.88 | 196,461 | -1.02(-1.66%) |
Aug 06, 2018 | 62.32 | 62.45 | 61.67 | 61.90 | 156,312 | -0.38(-0.61%) |
Aug 03, 2018 | 63.04 | 63.21 | 62.09 | 62.28 | 256,296 | -0.68(-1.08%) |
Aug 02, 2018 | 62.51 | 63.11 | 62.51 | 62.96 | 193,309 | +0.42(+0.67%) |
Aug 01, 2018 | 62.85 | 62.85 | 61.79 | 62.55 | 169,549 | -0.42(-0.66%) |
Jul 31, 2018 | 62.24 | 63.13 | 61.94 | 62.96 | 325,104 | +0.72(+1.16%) |
Jul 30, 2018 | 61.41 | 62.39 | 61.37 | 62.24 | 179,887 | +0.87(+1.42%) |
Jul 27, 2018 | 61.41 | 61.63 | 61.01 | 61.37 | 159,964 | +0.04(+0.06%) |
Jul 26, 2018 | 60.80 | 61.41 | 60.80 | 61.33 | 205,494 | +0.49(+0.81%) |
Jul 25, 2018 | 60.84 | 61.08 | 60.61 | 60.84 | 176,211 | +0.00(+0.00%) |
Jul 24, 2018 | 60.80 | 60.84 | 60.44 | 60.84 | 183,622 | +0.11(+0.19%) |
Jul 23, 2018 | 60.84 | 61.03 | 60.61 | 60.72 | 105,697 | -0.27(-0.44%) |
Jul 20, 2018 | 61.06 | 61.20 | 60.61 | 60.99 | 144,400 | -0.15(-0.25%) |
Jul 19, 2018 | 60.57 | 61.41 | 60.53 | 61.14 | 142,596 | +0.57(+0.94%) |
Jul 18, 2018 | 60.46 | 60.84 | 60.44 | 60.57 | 152,202 | -0.04(-0.06%) |
Jul 17, 2018 | 60.84 | 61.18 | 60.53 | 60.61 | 193,097 | -0.30(-0.50%) |
Jul 16, 2018 | 61.29 | 61.41 | 60.76 | 60.91 | 153,475 | -0.30(-0.50%) |
Jul 13, 2018 | 61.29 | 61.60 | 61.06 | 61.22 | 175,159 | -0.04(-0.06%) |
Jul 12, 2018 | 61.37 | 61.44 | 60.95 | 61.25 | 138,503 | -0.23(-0.37%) |
Jul 11, 2018 | 61.22 | 61.60 | 61.10 | 61.48 | 147,516 | +0.27(+0.43%) |
Jul 10, 2018 | 61.44 | 61.56 | 61.10 | 61.22 | 131,549 | -0.08(-0.12%) |
Jul 09, 2018 | 61.63 | 61.75 | 61.22 | 61.29 | 168,296 | -0.23(-0.37%) |
Jul 06, 2018 | 61.44 | 61.82 | 61.37 | 61.52 | 135,742 | +0.08(+0.12%) |
Jul 05, 2018 | 60.31 | 61.56 | 60.31 | 61.44 | 297,890 | -0.15(-0.25%) |
Jul 03, 2018 | 61.60 | 61.60 | 61.60 | 0 | +0.91(+1.50%) | |
Jul 02, 2018 | 60.27 | 60.69 | 60.00 | 60.69 | 200,055 | +0.34(+0.57%) |
Jun 29, 2018 | 60.65 | 60.88 | 60.12 | 60.34 | 241,453 | -0.27(-0.44%) |
Jun 28, 2018 | 59.77 | 60.61 | 59.70 | 60.61 | 281,953 | +0.95(+1.59%) |
Jun 27, 2018 | 60.91 | 60.91 | 59.66 | 59.66 | 295,122 | -1.29(-2.12%) |
Jun 26, 2018 | 60.99 | 61.41 | 60.50 | 60.95 | 327,478 | +0.15(+0.25%) |
Jun 25, 2018 | 60.65 | 61.10 | 60.54 | 60.80 | 273,687 | +0.26(+0.43%) |
Jun 22, 2018 | 61.02 | 61.28 | 60.47 | 60.54 | 329,192 | -0.30(-0.49%) |
Jun 21, 2018 | 60.87 | 60.98 | 60.55 | 60.84 | 149,156 | +0.00(+0.00%) |
Jun 20, 2018 | 60.84 | 61.06 | 60.47 | 60.84 | 166,365 | +0.11(+0.18%) |
Jun 19, 2018 | 60.36 | 60.89 | 60.17 | 60.73 | 285,398 | +0.41(+0.67%) |
Jun 18, 2018 | 59.62 | 60.47 | 59.62 | 60.32 | 191,649 | +0.67(+1.12%) |
Jun 15, 2018 | 59.80 | 59.69 | 59.65 | 490,863 | -0.04(-0.06%) | |
Jun 14, 2018 | 59.58 | 59.82 | 59.36 | 59.69 | 219,379 | +0.33(+0.56%) |
Jun 13, 2018 | 60.32 | 60.32 | 59.36 | 59.36 | 293,707 | -0.85(-1.41%) |
Jun 12, 2018 | 60.73 | 60.76 | 60.13 | 60.21 | 262,847 | -0.55(-0.91%) |
Jun 11, 2018 | 60.84 | 60.84 | 60.36 | 60.76 | 177,003 | -0.07(-0.12%) |
Jun 08, 2018 | 60.43 | 60.98 | 60.43 | 60.84 | 199,722 | +0.41(+0.67%) |
Jun 07, 2018 | 60.73 | 60.78 | 60.21 | 60.43 | 537,291 | -0.18(-0.31%) |
Jun 06, 2018 | 60.37 | 60.61 | 238,945 | -0.22(-0.36%) | ||
Jun 05, 2018 | 61.02 | 61.13 | 60.30 | 60.84 | 285,748 | -0.11(-0.18%) |
Jun 04, 2018 | 60.50 | 60.95 | 60.36 | 60.95 | 314,568 | +0.59(+0.98%) |
Jun 01, 2018 | 60.21 | 60.61 | 59.58 | 60.36 | 387,982 | +0.33(+0.55%) |
May 31, 2018 | 60.73 | 60.73 | 59.91 | 60.02 | 363,306 | -0.63(-1.04%) |
May 30, 2018 | 60.10 | 60.89 | 59.91 | 60.65 | 357,706 | +0.70(+1.17%) |
May 29, 2018 | 59.50 | 60.30 | 59.17 | 59.95 | 590,308 | +0.44(+0.75%) |
May 25, 2018 | 59.50 | 59.50 | 59.50 | 0 | -0.22(-0.37%) | |
May 24, 2018 | 59.76 | 59.80 | 59.45 | 59.73 | 360,110 | -0.11(-0.19%) |
May 23, 2018 | 59.62 | 59.91 | 59.32 | 59.84 | 308,715 | +0.26(+0.43%) |
May 22, 2018 | 59.84 | 60.00 | 59.47 | 59.58 | 158,463 | -0.18(-0.31%) |
May 21, 2018 | 59.17 | 59.76 | 58.88 | 59.76 | 252,596 | +0.70(+1.19%) |
May 18, 2018 | 58.91 | 59.06 | 58.51 | 59.06 | 537,760 | +0.07(+0.13%) |
May 17, 2018 | 59.02 | 59.21 | 58.84 | 58.99 | 182,077 | -0.04(-0.06%) |
May 16, 2018 | 59.13 | 59.36 | 58.89 | 59.02 | 226,023 | -0.22(-0.37%) |
May 15, 2018 | 59.21 | 59.71 | 59.02 | 59.25 | 231,667 | -0.22(-0.37%) |
May 14, 2018 | 59.69 | 59.69 | 59.21 | 59.47 | 154,467 | -0.11(-0.19%) |
May 11, 2018 | 59.76 | 59.91 | 59.52 | 59.58 | 206,504 | -0.15(-0.25%) |
May 10, 2018 | 59.50 | 59.91 | 59.32 | 59.73 | 186,371 | +0.48(+0.81%) |
May 09, 2018 | 59.39 | 59.47 | 58.38 | 59.25 | 494,429 | -0.07(-0.12%) |
May 08, 2018 | 60.73 | 60.84 | 59.10 | 59.32 | 527,962 | -1.44(-2.37%) |
May 07, 2018 | 60.76 | 61.06 | 60.39 | 60.76 | 391,317 | +0.00(+0.00%) |
May 04, 2018 | 59.36 | 61.06 | 58.84 | 60.76 | 344,697 | +1.04(+1.73%) |
May 03, 2018 | 59.43 | 60.13 | 58.84 | 59.73 | 263,247 | +0.33(+0.56%) |
May 02, 2018 | 59.65 | 59.84 | 59.21 | 59.39 | 154,699 | -0.41(-0.68%) |
May 01, 2018 | 60.02 | 60.06 | 59.26 | 59.80 | 211,318 | -0.22(-0.37%) |
Apr 30, 2018 | 60.47 | 60.87 | 60.02 | 60.02 | 336,775 | -0.26(-0.43%) |
Apr 27, 2018 | 60.47 | 60.65 | 60.17 | 60.28 | 227,336 | +0.00(+0.00%) |
Apr 26, 2018 | 60.13 | 60.43 | 59.91 | 60.28 | 193,610 | +0.11(+0.18%) |
Apr 25, 2018 | 59.80 | 60.24 | 59.65 | 60.17 | 232,092 | +0.15(+0.25%) |
Apr 24, 2018 | 59.73 | 60.41 | 59.65 | 60.02 | 312,774 | +0.26(+0.43%) |
Apr 23, 2018 | 60.02 | 60.02 | 59.54 | 59.76 | 165,754 | -0.11(-0.19%) |
Apr 20, 2018 | 59.73 | 60.06 | 59.47 | 59.87 | 297,229 | +0.22(+0.37%) |
Apr 19, 2018 | 59.87 | 60.17 | 59.54 | 59.65 | 201,259 | -0.33(-0.55%) |
Apr 18, 2018 | 60.02 | 60.56 | 59.95 | 59.99 | 166,916 | +0.00(+0.00%) |
Apr 17, 2018 | 59.84 | 60.13 | 59.65 | 59.99 | 150,329 | +0.26(+0.43%) |
Apr 16, 2018 | 59.65 | 59.89 | 59.25 | 59.73 | 155,017 | +0.33(+0.56%) |
Apr 13, 2018 | 59.84 | 60.17 | 59.10 | 59.39 | 226,379 | -0.44(-0.74%) |
Apr 12, 2018 | 60.54 | 60.54 | 59.80 | 59.84 | 148,251 | -0.52(-0.86%) |
Apr 11, 2018 | 60.50 | 60.78 | 60.24 | 60.36 | 222,319 | -0.41(-0.67%) |
Apr 10, 2018 | 60.95 | 61.08 | 60.67 | 60.76 | 239,618 | +0.15(+0.24%) |
Apr 09, 2018 | 60.95 | 61.35 | 60.61 | 60.61 | 200,984 | -0.11(-0.18%) |
Apr 06, 2018 | 60.76 | 61.13 | 60.43 | 60.73 | 243,757 | -0.22(-0.36%) |
Apr 05, 2018 | 60.76 | 61.24 | 60.47 | 60.95 | 260,272 | +0.30(+0.49%) |
Apr 04, 2018 | 60.39 | 60.91 | 60.24 | 60.65 | 196,429 | -0.15(-0.24%) |
Apr 03, 2018 | 60.36 | 60.98 | 60.02 | 60.80 | 219,760 | +0.52(+0.86%) |
Apr 02, 2018 | 60.50 | 60.84 | 59.76 | 60.28 | 222,573 | -0.30(-0.49%) |
Mar 29, 2018 | 60.58 | 60.58 | 60.58 | 0 | +0.70(+1.17%) | |
Mar 28, 2018 | 59.76 | 60.13 | 59.50 | 59.87 | 296,613 | +0.30(+0.50%) |
Mar 27, 2018 | 59.62 | 60.06 | 58.99 | 59.58 | 273,704 | -0.04(-0.06%) |
Mar 26, 2018 | 58.84 | 59.84 | 58.28 | 59.62 | 340,503 | +1.00(+1.70%) |
Mar 23, 2018 | 59.16 | 59.45 | 58.62 | 58.62 | 308,840 | -0.22(-0.37%) |
Mar 22, 2018 | 58.83 | 59.66 | 58.73 | 58.83 | 252,881 | -0.18(-0.31%) |
Mar 21, 2018 | 59.12 | 59.34 | 58.78 | 59.01 | 237,644 | -0.04(-0.06%) |
Mar 20, 2018 | 59.16 | 59.45 | 58.91 | 59.05 | 208,591 | -0.07(-0.12%) |
Mar 19, 2018 | 59.59 | 59.70 | 58.65 | 59.12 | 191,843 | -0.58(-0.97%) |
Mar 16, 2018 | 59.19 | 59.84 | 58.80 | 59.70 | 410,253 | +0.72(+1.22%) |
Mar 15, 2018 | 59.45 | 59.66 | 58.58 | 58.98 | 171,851 | -0.47(-0.79%) |
Mar 14, 2018 | 59.34 | 59.91 | 59.30 | 59.45 | 205,058 | +0.25(+0.43%) |
Mar 13, 2018 | 59.05 | 59.36 | 58.94 | 59.19 | 255,127 | +0.32(+0.55%) |
Mar 12, 2018 | 58.22 | 59.23 | 58.22 | 58.87 | 278,844 | +0.83(+1.43%) |
Mar 09, 2018 | 58.04 | 58.08 | 57.39 | 58.04 | 228,973 | +0.04(+0.06%) |
Mar 08, 2018 | 58.08 | 58.24 | 57.54 | 58.00 | 336,103 | +0.14(+0.25%) |
Mar 07, 2018 | 57.97 | 57.86 | 631,430 | +0.47(+0.82%) | ||
Mar 06, 2018 | 57.10 | 57.57 | 56.31 | 57.39 | 357,841 | +0.29(+0.50%) |
Mar 05, 2018 | 56.28 | 57.23 | 56.17 | 57.10 | 355,049 | +1.08(+1.93%) |
Mar 02, 2018 | 55.27 | 56.13 | 54.94 | 56.02 | 354,610 | +0.36(+0.65%) |
Mar 01, 2018 | 55.70 | 56.42 | 55.19 | 55.66 | 423,842 | +0.29(+0.52%) |
Feb 28, 2018 | 56.96 | 57.39 | 55.37 | 55.37 | 448,223 | -1.55(-2.72%) |
Feb 27, 2018 | 58.55 | 58.80 | 56.91 | 56.92 | 257,201 | -1.33(-2.29%) |
Feb 26, 2018 | 58.58 | 58.58 | 58.04 | 58.26 | 245,257 | +0.11(+0.19%) |
Feb 23, 2018 | 57.72 | 58.26 | 57.61 | 58.15 | 271,081 | +0.79(+1.38%) |
Feb 22, 2018 | 57.14 | 57.36 | 500,531 | -0.32(-0.56%) | ||
Feb 21, 2018 | 58.87 | 59.09 | 57.50 | 57.68 | 487,513 | -0.18(-0.31%) |
Feb 20, 2018 | 58.69 | 58.98 | 57.68 | 57.86 | 409,862 | -1.04(-1.77%) |
Feb 16, 2018 | 58.91 | 58.91 | 58.91 | 0 | +0.83(+1.43%) | |
Feb 15, 2018 | 57.36 | 58.35 | 56.92 | 58.08 | 316,626 | +1.19(+2.09%) |
Feb 14, 2018 | 56.49 | 56.96 | 56.20 | 56.89 | 275,873 | +0.25(+0.45%) |
Feb 13, 2018 | 55.88 | 56.85 | 55.63 | 56.64 | 245,906 | +0.79(+1.42%) |
Feb 12, 2018 | 55.63 | 55.92 | 54.87 | 55.84 | 457,901 | +0.43(+0.78%) |
Feb 09, 2018 | 55.63 | 55.86 | 54.65 | 55.41 | 461,530 | +0.18(+0.33%) |
Feb 08, 2018 | 55.77 | 56.35 | 55.23 | 55.23 | 445,247 | -0.47(-0.84%) |
Feb 07, 2018 | 56.10 | 56.46 | 55.70 | 55.70 | 695,207 | -0.43(-0.77%) |
Feb 06, 2018 | 54.83 | 57.23 | 54.58 | 56.13 | 857,094 | -0.11(-0.19%) |
Feb 05, 2018 | 56.38 | 56.56 | 54.91 | 56.24 | 846,040 | -0.65(-1.14%) |
Feb 02, 2018 | 57.93 | 58.29 | 56.74 | 56.89 | 399,123 | -1.30(-2.23%) |
Feb 01, 2018 | 58.33 | 59.55 | 57.99 | 58.18 | 377,551 | -0.32(-0.55%) |
Jan 31, 2018 | 59.84 | 60.38 | 57.79 | 58.51 | 635,710 | -1.12(-1.87%) |
Jan 30, 2018 | 59.30 | 60.22 | 58.62 | 59.63 | 471,603 | +0.14(+0.24%) |
Jan 29, 2018 | 61.90 | 61.93 | 59.48 | 59.48 | 870,059 | -2.63(-4.23%) |
Jan 26, 2018 | 63.19 | 63.34 | 61.95 | 62.11 | 424,194 | -1.22(-1.93%) |
Jan 25, 2018 | 62.69 | 63.70 | 62.33 | 63.34 | 598,572 | -0.58(-0.90%) |
Jan 24, 2018 | 64.20 | 64.27 | 63.77 | 63.91 | 282,531 | -0.18(-0.28%) |
Jan 23, 2018 | 63.48 | 64.17 | 63.45 | 64.09 | 295,082 | +0.72(+1.14%) |
Jan 22, 2018 | 63.59 | 63.73 | 63.23 | 63.37 | 210,044 | +0.00(+0.00%) |
Jan 19, 2018 | 62.62 | 63.48 | 62.62 | 63.37 | 296,438 | +0.76(+1.21%) |
Jan 18, 2018 | 63.41 | 63.52 | 62.62 | 62.62 | 228,300 | -0.94(-1.47%) |
Jan 17, 2018 | 63.16 | 63.88 | 63.05 | 63.55 | 323,765 | +0.54(+0.86%) |
Jan 16, 2018 | 63.95 | 64.27 | 63.01 | 63.01 | 286,753 | -0.94(-1.46%) |
Jan 12, 2018 | 63.95 | 63.95 | 63.95 | 0 | -0.32(-0.50%) | |
Jan 11, 2018 | 63.12 | 64.33 | 63.12 | 64.27 | 380,305 | +1.08(+1.71%) |
Jan 10, 2018 | 63.39 | 63.19 | 416,790 | -0.11(-0.17%) | ||
Jan 09, 2018 | 63.70 | 63.77 | 63.23 | 63.30 | 364,227 | -0.22(-0.34%) |
Jan 08, 2018 | 63.23 | 63.77 | 62.94 | 63.52 | 275,696 | +0.14(+0.23%) |
Jan 05, 2018 | 62.94 | 63.41 | 62.51 | 63.37 | 332,387 | +0.54(+0.86%) |
Jan 04, 2018 | 62.26 | 63.35 | 62.18 | 62.83 | 305,937 | +0.68(+1.10%) |
Jan 03, 2018 | 63.59 | 63.99 | 62.11 | 62.15 | 472,431 | -1.41(-2.21%) |