Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 67.84 | 69.54 | 67.47 | 69.04 | 5,864,965 | +1.29(+1.90%) |
Jan 30, 2019 | 67.18 | 68.12 | 66.53 | 67.75 | 2,336,814 | +0.54(+0.80%) |
Jan 29, 2019 | 67.10 | 67.38 | 66.08 | 67.22 | 2,359,124 | +0.16(+0.24%) |
Jan 28, 2019 | 67.31 | 67.92 | 66.50 | 67.06 | 2,982,850 | -0.85(-1.26%) |
Jan 25, 2019 | 68.36 | 68.70 | 67.63 | 67.91 | 4,981,634 | -0.18(-0.26%) |
Jan 24, 2019 | 67.16 | 68.09 | 66.66 | 68.09 | 2,873,655 | +0.85(+1.27%) |
Jan 23, 2019 | 66.25 | 67.29 | 66.02 | 67.24 | 1,996,205 | +0.96(+1.45%) |
Jan 22, 2019 | 66.20 | 66.63 | 65.65 | 66.28 | 2,996,106 | -0.13(-0.19%) |
Jan 18, 2019 | 66.55 | 67.49 | 65.82 | 66.40 | 4,806,178 | +0.70(+1.07%) |
Jan 17, 2019 | 66.17 | 66.20 | 65.10 | 65.70 | 3,385,460 | -0.44(-0.66%) |
Jan 16, 2019 | 66.95 | 67.05 | 65.83 | 66.14 | 3,288,263 | -0.45(-0.67%) |
Jan 15, 2019 | 67.25 | 67.99 | 66.15 | 66.58 | 5,411,561 | -0.76(-1.13%) |
Jan 14, 2019 | 67.84 | 67.95 | 66.86 | 67.35 | 2,713,549 | -1.08(-1.58%) |
Jan 11, 2019 | 67.27 | 68.49 | 66.84 | 68.43 | 4,212,654 | +1.03(+1.53%) |
Jan 10, 2019 | 66.88 | 68.29 | 66.66 | 67.40 | 3,257,804 | +0.24(+0.35%) |
Jan 09, 2019 | 68.08 | 68.10 | 66.56 | 67.16 | 4,536,190 | -0.05(-0.07%) |
Jan 08, 2019 | 68.10 | 68.11 | 66.81 | 67.21 | 6,103,375 | -0.66(-0.98%) |
Jan 07, 2019 | 66.81 | 68.04 | 66.45 | 67.87 | 4,826,932 | +0.94(+1.41%) |
Jan 04, 2019 | 65.33 | 67.00 | 65.01 | 66.93 | 5,536,438 | +2.45(+3.80%) |
Jan 03, 2019 | 64.01 | 65.69 | 63.58 | 64.48 | 3,419,070 | -0.24(-0.37%) |
Jan 02, 2019 | 62.35 | 64.79 | 62.03 | 64.72 | 4,455,431 | +1.64(+2.59%) |
Dec 31, 2018 | 62.79 | 63.12 | 61.89 | 63.08 | 3,138,541 | +0.37(+0.59%) |
Dec 28, 2018 | 62.18 | 63.22 | 62.09 | 62.72 | 4,132,488 | +0.59(+0.94%) |
Dec 27, 2018 | 61.83 | 62.14 | 60.38 | 62.13 | 4,389,382 | -0.36(-0.57%) |
Dec 26, 2018 | 60.41 | 62.51 | 59.46 | 62.49 | 5,130,720 | +2.19(+3.63%) |
Dec 24, 2018 | 61.00 | 61.21 | 59.46 | 60.30 | 2,603,401 | -1.12(-1.82%) |
Dec 21, 2018 | 64.04 | 64.83 | 61.19 | 61.42 | 7,733,165 | -2.31(-3.63%) |
Dec 20, 2018 | 64.08 | 64.77 | 62.88 | 63.73 | 5,169,855 | -0.60(-0.94%) |
Dec 19, 2018 | 64.10 | 66.02 | 63.95 | 64.33 | 4,239,236 | +0.09(+0.14%) |
Dec 18, 2018 | 64.27 | 65.09 | 63.42 | 64.24 | 4,101,962 | -0.03(-0.05%) |
Dec 17, 2018 | 65.18 | 65.39 | 63.75 | 64.27 | 4,032,721 | -0.83(-1.28%) |
Dec 14, 2018 | 65.28 | 66.14 | 64.85 | 65.11 | 2,896,836 | -0.70(-1.07%) |
Dec 13, 2018 | 65.66 | 66.30 | 64.93 | 65.81 | 3,236,436 | +0.26(+0.39%) |
Dec 12, 2018 | 66.22 | 66.51 | 65.51 | 65.55 | 3,307,019 | +0.57(+0.87%) |
Dec 11, 2018 | 66.07 | 66.78 | 64.90 | 64.99 | 2,496,024 | -0.20(-0.30%) |
Dec 10, 2018 | 65.13 | 65.41 | 63.81 | 65.18 | 3,037,751 | +0.04(+0.06%) |
Dec 07, 2018 | 66.13 | 67.90 | 64.83 | 65.14 | 3,368,751 | -1.60(-2.39%) |
Dec 06, 2018 | 65.14 | 66.99 | 64.48 | 66.74 | 4,940,105 | +0.72(+1.10%) |
Dec 04, 2018 | 66.90 | 67.97 | 64.93 | 66.02 | 5,374,191 | -1.22(-1.81%) |
Dec 03, 2018 | 67.93 | 68.45 | 66.41 | 67.24 | 3,671,674 | -0.64(-0.95%) |
Nov 30, 2018 | 68.31 | 68.64 | 67.52 | 67.88 | 3,499,436 | -0.23(-0.33%) |
Nov 29, 2018 | 67.83 | 68.37 | 67.52 | 68.11 | 2,831,604 | -0.24(-0.35%) |
Nov 28, 2018 | 67.19 | 68.41 | 66.95 | 68.35 | 3,299,340 | +1.42(+2.12%) |
Nov 27, 2018 | 66.68 | 67.55 | 66.38 | 66.93 | 2,413,819 | +0.00(+0.00%) |
Nov 26, 2018 | 67.20 | 67.33 | 66.62 | 66.93 | 3,305,503 | +0.42(+0.63%) |
Nov 23, 2018 | 65.84 | 66.90 | 65.53 | 66.51 | 1,225,367 | +0.29(+0.43%) |
Nov 21, 2018 | 66.23 | 66.23 | 66.23 | 0 | +0.21(+0.32%) | |
Nov 20, 2018 | 67.18 | 67.22 | 65.66 | 66.02 | 5,123,608 | -1.42(-2.10%) |
Nov 19, 2018 | 67.96 | 69.02 | 67.36 | 67.44 | 3,405,137 | -1.13(-1.65%) |
Nov 16, 2018 | 66.67 | 69.12 | 66.44 | 68.57 | 5,301,085 | +1.05(+1.56%) |
Nov 15, 2018 | 67.30 | 67.79 | 66.99 | 67.52 | 2,849,967 | -0.04(-0.06%) |
Nov 14, 2018 | 68.09 | 68.65 | 66.99 | 67.55 | 3,696,197 | -0.29(-0.42%) |
Nov 13, 2018 | 67.97 | 68.83 | 67.69 | 67.84 | 4,038,651 | +0.52(+0.77%) |
Nov 12, 2018 | 68.12 | 68.59 | 67.22 | 67.33 | 2,492,227 | -0.78(-1.15%) |
Nov 09, 2018 | 68.84 | 69.12 | 67.42 | 68.11 | 2,282,539 | -1.06(-1.53%) |
Nov 08, 2018 | 69.49 | 70.16 | 68.94 | 69.17 | 2,786,779 | -0.59(-0.84%) |
Nov 07, 2018 | 68.67 | 70.19 | 68.48 | 69.76 | 3,670,023 | +1.56(+2.28%) |
Nov 06, 2018 | 68.28 | 68.71 | 67.70 | 68.20 | 3,924,006 | -0.12(-0.17%) |
Nov 05, 2018 | 68.39 | 69.09 | 68.00 | 68.32 | 2,705,753 | +0.38(+0.55%) |
Nov 02, 2018 | 68.81 | 68.87 | 66.99 | 67.94 | 2,628,207 | -0.37(-0.54%) |
Nov 01, 2018 | 68.39 | 69.02 | 68.04 | 68.31 | 4,229,549 | +0.33(+0.48%) |
Oct 31, 2018 | 66.81 | 69.02 | 66.69 | 67.98 | 9,289,418 | +4.59(+7.24%) |
Oct 30, 2018 | 63.99 | 64.95 | 63.08 | 63.39 | 6,127,161 | -0.98(-1.53%) |
Oct 29, 2018 | 65.59 | 66.11 | 62.95 | 64.37 | 4,693,823 | -0.20(-0.31%) |
Oct 26, 2018 | 64.01 | 65.02 | 63.74 | 64.57 | 7,170,698 | -1.20(-1.82%) |
Oct 25, 2018 | 65.79 | 66.44 | 64.56 | 65.77 | 6,851,685 | +0.60(+0.93%) |
Oct 24, 2018 | 68.48 | 68.79 | 65.05 | 65.16 | 5,806,528 | -3.54(-5.15%) |
Oct 23, 2018 | 68.51 | 69.19 | 67.23 | 68.71 | 3,139,050 | -0.23(-0.33%) |
Oct 22, 2018 | 69.27 | 69.63 | 68.84 | 68.93 | 2,669,318 | -0.24(-0.34%) |
Oct 19, 2018 | 68.95 | 69.56 | 68.64 | 69.17 | 4,783,994 | +0.97(+1.43%) |
Oct 18, 2018 | 68.66 | 69.11 | 67.76 | 68.20 | 2,979,138 | -0.31(-0.45%) |
Oct 17, 2018 | 68.39 | 69.07 | 68.01 | 68.51 | 2,684,902 | +0.14(+0.20%) |
Oct 16, 2018 | 67.12 | 68.56 | 67.00 | 68.37 | 2,442,575 | +1.31(+1.95%) |
Oct 15, 2018 | 67.55 | 68.09 | 67.01 | 67.06 | 3,039,175 | -0.75(-1.11%) |
Oct 12, 2018 | 66.71 | 68.03 | 66.29 | 67.81 | 3,902,984 | +2.15(+3.28%) |
Oct 11, 2018 | 66.20 | 67.15 | 65.46 | 65.66 | 5,140,929 | -0.42(-0.63%) |
Oct 10, 2018 | 67.97 | 68.48 | 66.00 | 66.08 | 6,347,910 | -1.81(-2.67%) |
Oct 09, 2018 | 68.20 | 68.77 | 67.67 | 67.89 | 3,264,255 | -0.36(-0.52%) |
Oct 08, 2018 | 68.02 | 68.67 | 67.47 | 68.25 | 3,686,973 | +0.23(+0.34%) |
Oct 05, 2018 | 68.38 | 69.15 | 67.55 | 68.02 | 2,958,144 | -0.36(-0.52%) |
Oct 04, 2018 | 67.96 | 68.42 | 67.69 | 68.38 | 2,914,546 | -0.03(-0.04%) |
Oct 03, 2018 | 69.24 | 69.40 | 68.18 | 68.41 | 5,608,511 | -0.73(-1.06%) |
Oct 02, 2018 | 69.58 | 69.99 | 68.99 | 69.14 | 2,291,282 | -0.53(-0.75%) |
Oct 01, 2018 | 70.12 | 70.35 | 69.39 | 69.67 | 2,706,813 | +0.07(+0.10%) |
Sep 28, 2018 | 69.87 | 70.29 | 69.40 | 69.60 | 3,734,688 | -0.31(-0.44%) |
Sep 27, 2018 | 68.51 | 70.04 | 68.30 | 69.91 | 3,691,446 | +1.69(+2.47%) |
Sep 26, 2018 | 68.89 | 68.91 | 68.12 | 68.22 | 2,599,226 | -0.65(-0.95%) |
Sep 25, 2018 | 68.93 | 68.96 | 67.99 | 68.87 | 2,632,736 | +0.53(+0.77%) |
Sep 24, 2018 | 68.13 | 68.76 | 67.93 | 68.35 | 2,772,210 | -0.15(-0.22%) |
Sep 21, 2018 | 68.76 | 69.19 | 68.32 | 68.50 | 4,079,852 | -0.06(-0.09%) |
Sep 20, 2018 | 68.21 | 68.58 | 67.77 | 68.56 | 1,890,942 | +0.77(+1.14%) |
Sep 19, 2018 | 68.04 | 68.30 | 67.16 | 67.78 | 2,870,986 | -0.14(-0.20%) |
Sep 18, 2018 | 66.87 | 68.01 | 66.52 | 67.92 | 4,147,478 | +1.06(+1.59%) |
Sep 17, 2018 | 67.47 | 67.61 | 66.76 | 66.86 | 2,780,406 | -0.82(-1.22%) |
Sep 14, 2018 | 68.01 | 68.08 | 67.34 | 67.68 | 3,188,052 | -0.23(-0.34%) |
Sep 13, 2018 | 67.44 | 68.14 | 66.81 | 67.91 | 3,823,495 | +0.56(+0.82%) |
Sep 12, 2018 | 65.45 | 67.75 | 65.08 | 67.36 | 5,062,181 | +1.99(+3.05%) |
Sep 11, 2018 | 65.02 | 65.47 | 64.70 | 65.36 | 1,386,925 | +0.35(+0.53%) |
Sep 10, 2018 | 64.44 | 65.25 | 64.05 | 65.02 | 2,189,724 | +1.16(+1.82%) |
Sep 07, 2018 | 64.79 | 65.10 | 63.54 | 63.86 | 2,866,786 | -1.12(-1.72%) |
Sep 06, 2018 | 64.96 | 65.41 | 64.83 | 64.98 | 2,296,587 | -0.19(-0.29%) |
Sep 05, 2018 | 65.09 | 65.48 | 64.89 | 65.16 | 3,167,430 | -0.06(-0.09%) |
Sep 04, 2018 | 65.19 | 65.74 | 64.99 | 65.22 | 2,121,637 | -0.27(-0.41%) |
Aug 31, 2018 | 65.49 | 65.49 | 65.49 | 0 | +0.03(+0.05%) | |
Aug 30, 2018 | 65.03 | 65.81 | 64.79 | 65.46 | 1,982,103 | +0.03(+0.05%) |
Aug 29, 2018 | 65.19 | 65.94 | 64.97 | 65.43 | 2,431,841 | +0.39(+0.59%) |
Aug 28, 2018 | 65.30 | 65.54 | 64.87 | 65.05 | 1,712,214 | -0.21(-0.32%) |
Aug 27, 2018 | 64.66 | 65.39 | 64.66 | 65.25 | 1,642,887 | +0.39(+0.60%) |
Aug 24, 2018 | 64.91 | 65.38 | 64.63 | 64.87 | 1,961,777 | +0.20(+0.31%) |
Aug 23, 2018 | 64.96 | 65.35 | 64.64 | 64.67 | 1,577,683 | -0.60(-0.91%) |
Aug 22, 2018 | 65.73 | 65.86 | 64.98 | 65.26 | 1,764,874 | -0.69(-1.05%) |
Aug 21, 2018 | 65.22 | 66.09 | 65.22 | 65.96 | 1,990,400 | +0.66(+1.02%) |
Aug 20, 2018 | 65.19 | 65.69 | 64.96 | 65.29 | 2,643,353 | -0.06(-0.09%) |
Aug 17, 2018 | 65.32 | 65.51 | 65.01 | 65.35 | 3,114,139 | -0.08(-0.12%) |
Aug 16, 2018 | 65.14 | 65.66 | 65.01 | 65.43 | 2,570,728 | +0.57(+0.87%) |
Aug 15, 2018 | 64.98 | 65.35 | 64.50 | 64.87 | 2,428,683 | -0.55(-0.83%) |
Aug 14, 2018 | 65.23 | 65.89 | 65.12 | 65.41 | 3,339,583 | +0.26(+0.40%) |
Aug 13, 2018 | 64.40 | 65.25 | 63.99 | 65.15 | 3,249,913 | +0.71(+1.11%) |
Aug 10, 2018 | 64.10 | 64.66 | 63.53 | 64.44 | 2,260,254 | +0.01(+0.02%) |
Aug 09, 2018 | 64.98 | 65.19 | 64.30 | 64.43 | 2,336,795 | -0.53(-0.81%) |
Aug 08, 2018 | 64.77 | 65.11 | 63.93 | 64.96 | 3,133,106 | +0.17(+0.26%) |
Aug 07, 2018 | 65.76 | 65.79 | 64.59 | 64.79 | 4,817,809 | -0.96(-1.46%) |
Aug 06, 2018 | 61.08 | 65.85 | 61.07 | 65.75 | 15,005,181 | +4.71(+7.72%) |
Aug 03, 2018 | 61.64 | 61.74 | 60.73 | 61.04 | 2,625,081 | -0.62(-1.01%) |
Aug 02, 2018 | 60.60 | 61.72 | 59.50 | 61.66 | 6,379,951 | +2.80(+4.75%) |
Aug 01, 2018 | 59.45 | 59.67 | 58.65 | 58.87 | 4,133,462 | -0.63(-1.07%) |
Jul 31, 2018 | 59.37 | 59.70 | 58.99 | 59.50 | 2,510,275 | +0.18(+0.30%) |
Jul 30, 2018 | 59.01 | 60.24 | 59.01 | 59.32 | 2,343,688 | +0.21(+0.35%) |
Jul 27, 2018 | 58.98 | 60.17 | 58.80 | 59.12 | 2,344,553 | +0.24(+0.40%) |
Jul 26, 2018 | 58.61 | 59.30 | 58.40 | 58.88 | 2,568,790 | +0.54(+0.92%) |
Jul 25, 2018 | 58.29 | 58.82 | 58.02 | 58.34 | 2,218,899 | +0.05(+0.09%) |
Jul 24, 2018 | 58.61 | 57.41 | 58.29 | 2,540,844 | +0.42(+0.72%) | |
Jul 23, 2018 | 58.64 | 58.74 | 57.84 | 57.88 | 2,482,658 | -0.88(-1.50%) |
Jul 20, 2018 | 58.92 | 59.12 | 58.58 | 58.76 | 2,194,015 | -0.16(-0.27%) |
Jul 19, 2018 | 59.76 | 59.88 | 58.74 | 58.92 | 2,761,300 | -1.10(-1.83%) |
Jul 18, 2018 | 60.91 | 60.98 | 59.99 | 60.02 | 1,932,843 | -0.68(-1.13%) |
Jul 17, 2018 | 60.93 | 61.48 | 60.59 | 60.70 | 1,794,618 | -0.42(-0.68%) |
Jul 16, 2018 | 61.00 | 61.56 | 61.00 | 61.12 | 1,709,055 | -0.05(-0.08%) |
Jul 13, 2018 | 61.30 | 61.17 | 3,105,122 | +0.10(+0.16%) | ||
Jul 12, 2018 | 59.78 | 61.11 | 59.51 | 61.07 | 3,661,655 | +1.39(+2.33%) |
Jul 11, 2018 | 59.79 | 60.45 | 59.31 | 59.68 | 2,493,946 | -0.99(-1.63%) |
Jul 10, 2018 | 60.91 | 61.00 | 60.47 | 60.67 | 1,514,292 | -0.16(-0.26%) |
Jul 09, 2018 | 60.49 | 61.10 | 60.15 | 60.83 | 2,811,688 | +0.20(+0.33%) |
Jul 06, 2018 | 59.57 | 60.86 | 59.40 | 60.63 | 2,952,713 | +1.07(+1.80%) |
Jul 05, 2018 | 58.96 | 59.62 | 58.72 | 59.56 | 3,376,167 | +0.91(+1.56%) |
Jul 03, 2018 | 58.65 | 58.65 | 58.65 | 0 | -0.76(-1.29%) | |
Jul 02, 2018 | 58.97 | 59.46 | 58.55 | 59.41 | 2,236,350 | +0.16(+0.27%) |
Jun 29, 2018 | 59.38 | 59.54 | 58.98 | 59.25 | 2,454,179 | -0.11(-0.18%) |
Jun 28, 2018 | 59.44 | 59.70 | 58.19 | 59.36 | 4,058,196 | +0.52(+0.88%) |
Jun 27, 2018 | 59.09 | 59.97 | 58.69 | 58.85 | 2,494,835 | -0.36(-0.60%) |
Jun 26, 2018 | 59.21 | 59.26 | 58.33 | 59.20 | 3,576,093 | -0.03(-0.05%) |
Jun 25, 2018 | 60.03 | 60.39 | 58.98 | 59.23 | 4,434,216 | -1.05(-1.74%) |
Jun 22, 2018 | 59.83 | 60.65 | 59.57 | 60.29 | 3,453,054 | +0.78(+1.32%) |
Jun 21, 2018 | 59.74 | 60.19 | 58.97 | 59.50 | 3,033,520 | -0.34(-0.56%) |
Jun 20, 2018 | 60.15 | 60.23 | 59.57 | 59.84 | 4,604,079 | -0.20(-0.33%) |
Jun 19, 2018 | 59.29 | 60.37 | 58.94 | 60.04 | 3,680,386 | +0.18(+0.30%) |
Jun 18, 2018 | 59.15 | 59.97 | 58.74 | 59.86 | 4,127,930 | +0.35(+0.58%) |
Jun 15, 2018 | 59.58 | 59.04 | 59.51 | 3,727,076 | +0.48(+0.81%) | |
Jun 14, 2018 | 58.32 | 59.20 | 58.11 | 59.04 | 3,107,087 | +0.84(+1.45%) |
Jun 13, 2018 | 58.51 | 58.60 | 57.90 | 58.19 | 6,233,591 | +0.59(+1.02%) |
Jun 12, 2018 | 57.43 | 57.75 | 57.28 | 57.61 | 1,984,818 | +0.10(+0.17%) |
Jun 11, 2018 | 57.12 | 57.70 | 56.93 | 57.51 | 2,530,462 | +0.19(+0.33%) |
Jun 08, 2018 | 56.85 | 57.49 | 56.51 | 57.32 | 2,512,305 | -0.02(-0.03%) |
Jun 07, 2018 | 57.02 | 57.72 | 57.02 | 57.34 | 3,881,814 | +0.22(+0.38%) |
Jun 06, 2018 | 57.15 | 56.43 | 57.12 | 2,877,525 | +0.44(+0.77%) | |
Jun 05, 2018 | 56.44 | 57.11 | 56.41 | 56.69 | 1,802,369 | +0.04(+0.07%) |
Jun 04, 2018 | 56.33 | 56.97 | 56.15 | 56.65 | 3,218,019 | +0.25(+0.44%) |
Jun 01, 2018 | 55.54 | 56.58 | 55.44 | 56.40 | 3,342,642 | +1.16(+2.10%) |
May 31, 2018 | 55.76 | 55.79 | 54.77 | 55.24 | 5,937,668 | -0.62(-1.12%) |
May 30, 2018 | 56.19 | 56.59 | 55.73 | 55.86 | 4,654,483 | -0.29(-0.51%) |
May 29, 2018 | 55.89 | 56.68 | 55.52 | 56.15 | 3,022,984 | +0.03(+0.05%) |
May 25, 2018 | 56.12 | 56.12 | 56.12 | 0 | -0.39(-0.68%) | |
May 24, 2018 | 56.69 | 56.89 | 56.39 | 56.51 | 2,570,268 | -0.04(-0.07%) |
May 23, 2018 | 56.47 | 56.80 | 55.99 | 56.55 | 2,793,783 | -0.16(-0.28%) |
May 22, 2018 | 56.88 | 57.12 | 56.44 | 56.71 | 2,775,402 | -0.01(-0.02%) |
May 21, 2018 | 56.72 | 56.84 | 56.09 | 56.72 | 2,026,005 | +0.26(+0.46%) |
May 18, 2018 | 56.28 | 57.02 | 56.04 | 56.46 | 4,059,426 | +0.25(+0.44%) |
May 17, 2018 | 56.05 | 56.30 | 55.93 | 56.21 | 2,499,000 | +0.15(+0.27%) |
May 16, 2018 | 56.41 | 56.43 | 55.79 | 56.06 | 2,928,752 | +0.16(+0.28%) |
May 15, 2018 | 55.59 | 56.56 | 55.54 | 55.90 | 2,943,791 | -0.09(-0.16%) |
May 14, 2018 | 55.92 | 56.19 | 55.65 | 55.99 | 3,803,362 | +0.07(+0.12%) |
May 11, 2018 | 56.58 | 56.86 | 55.77 | 55.92 | 2,797,475 | -0.46(-0.81%) |
May 10, 2018 | 55.70 | 56.81 | 55.70 | 56.38 | 5,573,770 | +0.53(+0.94%) |
May 09, 2018 | 55.44 | 55.96 | 55.11 | 55.85 | 5,101,472 | +0.73(+1.33%) |
May 08, 2018 | 56.23 | 56.47 | 54.97 | 55.12 | 4,485,018 | -0.95(-1.70%) |
May 07, 2018 | 56.84 | 57.52 | 55.57 | 56.07 | 6,253,838 | -0.71(-1.26%) |
May 04, 2018 | 55.41 | 57.26 | 55.37 | 56.78 | 6,282,763 | +1.33(+2.40%) |
May 03, 2018 | 56.17 | 56.61 | 54.63 | 55.46 | 10,830,564 | -1.04(-1.84%) |
May 02, 2018 | 59.31 | 59.70 | 55.09 | 56.50 | 15,055,542 | -2.44(-4.14%) |
May 01, 2018 | 60.27 | 60.68 | 57.69 | 58.94 | 12,503,979 | -1.07(-1.78%) |
Apr 30, 2018 | 62.27 | 62.47 | 58.80 | 60.01 | 26,390,900 | -3.98(-6.22%) |
Apr 27, 2018 | 63.82 | 65.14 | 63.46 | 63.98 | 8,994,651 | +0.42(+0.66%) |
Apr 26, 2018 | 63.34 | 63.84 | 62.91 | 63.57 | 3,624,833 | +0.17(+0.27%) |
Apr 25, 2018 | 61.96 | 63.79 | 61.80 | 63.40 | 5,451,126 | +1.34(+2.16%) |
Apr 24, 2018 | 62.30 | 62.46 | 61.58 | 62.06 | 2,581,708 | +0.29(+0.47%) |
Apr 23, 2018 | 62.63 | 62.83 | 61.63 | 61.77 | 2,671,425 | -0.79(-1.27%) |
Apr 20, 2018 | 62.74 | 63.04 | 62.41 | 62.57 | 2,853,097 | -0.16(-0.25%) |
Apr 19, 2018 | 62.13 | 63.08 | 62.13 | 62.73 | 2,849,671 | +0.35(+0.56%) |
Apr 18, 2018 | 62.56 | 62.83 | 62.07 | 62.38 | 2,628,248 | -0.12(-0.19%) |
Apr 17, 2018 | 62.48 | 63.10 | 62.05 | 62.50 | 2,981,775 | +0.27(+0.43%) |
Apr 16, 2018 | 61.83 | 62.51 | 61.30 | 62.23 | 1,963,457 | +0.79(+1.29%) |
Apr 13, 2018 | 62.61 | 62.68 | 61.27 | 61.44 | 2,692,325 | -1.06(-1.70%) |
Apr 12, 2018 | 62.57 | 62.95 | 62.41 | 62.50 | 2,400,626 | +0.10(+0.16%) |
Apr 11, 2018 | 62.20 | 63.08 | 62.19 | 62.40 | 4,806,764 | -0.21(-0.33%) |
Apr 10, 2018 | 59.88 | 64.02 | 59.70 | 62.61 | 20,237,250 | +3.36(+5.67%) |
Apr 09, 2018 | 59.27 | 59.91 | 59.19 | 59.24 | 4,218,075 | +0.09(+0.15%) |
Apr 06, 2018 | 59.01 | 59.80 | 58.86 | 59.16 | 3,611,473 | -0.16(-0.27%) |
Apr 05, 2018 | 59.63 | 59.95 | 59.01 | 59.31 | 5,454,763 | +0.06(+0.10%) |
Apr 04, 2018 | 58.56 | 59.59 | 58.42 | 59.25 | 5,587,954 | +0.16(+0.27%) |
Apr 03, 2018 | 59.56 | 59.68 | 58.80 | 59.10 | 3,195,281 | -0.03(-0.05%) |
Apr 02, 2018 | 59.90 | 60.33 | 58.80 | 59.13 | 2,616,821 | -1.41(-2.33%) |
Mar 29, 2018 | 60.53 | 60.53 | 60.53 | 0 | +0.17(+0.28%) | |
Mar 28, 2018 | 60.05 | 61.20 | 59.86 | 60.36 | 2,611,386 | +0.53(+0.88%) |
Mar 27, 2018 | 61.15 | 61.51 | 59.58 | 59.84 | 2,483,191 | -1.04(-1.71%) |
Mar 26, 2018 | 60.20 | 61.12 | 59.68 | 60.88 | 3,423,549 | +1.64(+2.76%) |
Mar 23, 2018 | 60.91 | 61.25 | 59.24 | 59.24 | 5,180,711 | -1.50(-2.47%) |
Mar 22, 2018 | 61.33 | 61.55 | 60.70 | 60.74 | 4,137,809 | -1.33(-2.14%) |
Mar 21, 2018 | 62.08 | 62.69 | 62.00 | 62.07 | 2,598,980 | -0.19(-0.30%) |
Mar 20, 2018 | 62.79 | 63.58 | 62.17 | 62.26 | 2,569,071 | -0.44(-0.70%) |
Mar 19, 2018 | 64.14 | 64.32 | 62.53 | 62.70 | 3,721,200 | -1.53(-2.38%) |
Mar 16, 2018 | 63.91 | 64.46 | 63.83 | 64.22 | 6,105,318 | +0.05(+0.08%) |
Mar 15, 2018 | 64.17 | 64.98 | 64.07 | 64.17 | 2,701,778 | -0.07(-0.11%) |
Mar 14, 2018 | 64.69 | 64.94 | 63.97 | 64.24 | 3,311,037 | -0.20(-0.31%) |
Mar 13, 2018 | 64.56 | 65.21 | 64.26 | 64.44 | 4,458,045 | +0.43(+0.67%) |
Mar 12, 2018 | 64.97 | 65.18 | 63.89 | 64.01 | 2,990,176 | -0.69(-1.07%) |
Mar 09, 2018 | 64.76 | 65.23 | 64.58 | 64.71 | 3,674,479 | +0.19(+0.29%) |
Mar 08, 2018 | 64.46 | 64.74 | 63.72 | 64.52 | 2,871,270 | +0.50(+0.77%) |
Mar 07, 2018 | 64.46 | 64.02 | 6,539,796 | +0.99(+1.57%) | ||
Mar 06, 2018 | 62.77 | 63.38 | 62.13 | 63.03 | 3,823,028 | +0.60(+0.97%) |
Mar 05, 2018 | 61.50 | 62.60 | 61.50 | 62.43 | 3,409,288 | +0.48(+0.77%) |
Mar 02, 2018 | 61.07 | 62.15 | 60.77 | 61.95 | 5,251,458 | +0.57(+0.92%) |
Mar 01, 2018 | 60.28 | 61.88 | 59.98 | 61.39 | 5,418,132 | +1.28(+2.13%) |
Feb 28, 2018 | 60.02 | 60.88 | 59.46 | 60.11 | 4,211,044 | +0.66(+1.12%) |
Feb 27, 2018 | 60.53 | 60.66 | 59.43 | 59.44 | 4,280,872 | -1.16(-1.91%) |
Feb 26, 2018 | 59.50 | 60.64 | 58.25 | 60.60 | 4,509,403 | +1.04(+1.75%) |
Feb 23, 2018 | 58.90 | 59.58 | 58.15 | 59.56 | 4,113,828 | +1.32(+2.26%) |
Feb 22, 2018 | 59.25 | 59.48 | 58.10 | 58.24 | 3,091,976 | -0.68(-1.16%) |
Feb 21, 2018 | 60.58 | 60.58 | 58.90 | 58.93 | 2,999,363 | -1.08(-1.80%) |
Feb 20, 2018 | 59.50 | 60.33 | 59.17 | 60.01 | 3,084,586 | +0.45(+0.75%) |
Feb 16, 2018 | 59.56 | 59.56 | 59.56 | 0 | -0.38(-0.63%) | |
Feb 15, 2018 | 58.83 | 60.11 | 57.77 | 59.94 | 6,265,297 | +1.80(+3.10%) |
Feb 14, 2018 | 58.31 | 56.59 | 58.13 | 6,552,941 | +0.92(+1.61%) | |
Feb 13, 2018 | 57.20 | 57.79 | 56.75 | 57.21 | 5,415,887 | -0.43(-0.74%) |
Feb 12, 2018 | 59.16 | 59.54 | 57.59 | 57.64 | 4,856,782 | -1.07(-1.82%) |
Feb 09, 2018 | 59.60 | 59.95 | 57.17 | 58.71 | 5,194,017 | +0.32(+0.54%) |
Feb 08, 2018 | 61.98 | 58.37 | 58.39 | 8,098,453 | -3.15(-5.12%) | |
Feb 07, 2018 | 60.45 | 62.20 | 60.45 | 61.55 | 7,374,006 | +1.20(+1.99%) |
Feb 06, 2018 | 59.53 | 61.47 | 59.50 | 60.35 | 5,782,282 | -1.68(-2.71%) |
Feb 05, 2018 | 62.93 | 63.28 | 61.59 | 62.02 | 3,518,729 | -1.04(-1.65%) |
Feb 02, 2018 | 63.31 | 63.79 | 62.79 | 63.06 | 2,669,334 | -0.20(-0.31%) |