Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 67.62 | 67.78 | 67.26 | 67.68 | 303,110 | +0.18(+0.27%) |
Mar 28, 2019 | 67.88 | 68.03 | 67.04 | 67.50 | 225,556 | -0.25(-0.38%) |
Mar 27, 2019 | 68.16 | 68.18 | 67.39 | 67.76 | 341,280 | -0.36(-0.53%) |
Mar 26, 2019 | 67.94 | 68.50 | 67.78 | 68.12 | 219,360 | +0.30(+0.44%) |
Mar 25, 2019 | 66.83 | 67.88 | 66.39 | 67.82 | 468,546 | +1.03(+1.54%) |
Mar 22, 2019 | 67.03 | 67.78 | 66.66 | 66.79 | 369,131 | -0.24(-0.36%) |
Mar 21, 2019 | 66.06 | 67.05 | 66.06 | 67.03 | 317,399 | +0.88(+1.33%) |
Mar 20, 2019 | 65.73 | 66.73 | 65.25 | 66.15 | 389,762 | +0.41(+0.63%) |
Mar 19, 2019 | 66.41 | 66.41 | 65.49 | 65.74 | 263,979 | -0.65(-0.98%) |
Mar 18, 2019 | 65.80 | 66.67 | 65.54 | 66.39 | 499,099 | +0.38(+0.57%) |
Mar 15, 2019 | 66.23 | 66.86 | 65.58 | 66.01 | 1,167,699 | +0.19(+0.29%) |
Mar 14, 2019 | 66.29 | 66.77 | 65.81 | 65.82 | 350,853 | -0.39(-0.60%) |
Mar 13, 2019 | 65.93 | 66.57 | 65.78 | 66.22 | 387,959 | +0.23(+0.35%) |
Mar 12, 2019 | 65.71 | 66.29 | 65.66 | 65.99 | 339,396 | +0.37(+0.56%) |
Mar 11, 2019 | 65.22 | 65.76 | 65.22 | 65.62 | 343,186 | +0.49(+0.74%) |
Mar 08, 2019 | 64.93 | 65.40 | 64.78 | 65.13 | 378,371 | +0.32(+0.50%) |
Mar 07, 2019 | 65.16 | 65.76 | 64.60 | 64.81 | 441,589 | -0.18(-0.28%) |
Mar 06, 2019 | 64.91 | 65.17 | 64.51 | 64.99 | 276,548 | +0.11(+0.18%) |
Mar 05, 2019 | 64.98 | 65.31 | 64.77 | 64.87 | 178,172 | -0.20(-0.31%) |
Mar 04, 2019 | 64.79 | 65.09 | 64.20 | 65.08 | 347,179 | +0.36(+0.56%) |
Mar 01, 2019 | 64.88 | 65.15 | 64.13 | 64.72 | 237,280 | -0.03(-0.05%) |
Feb 28, 2019 | 64.17 | 65.03 | 63.76 | 64.75 | 466,611 | +0.41(+0.63%) |
Feb 27, 2019 | 63.10 | 64.40 | 63.10 | 64.34 | 345,912 | +0.98(+1.55%) |
Feb 26, 2019 | 63.43 | 63.77 | 63.10 | 63.36 | 323,128 | +0.13(+0.21%) |
Feb 25, 2019 | 63.84 | 63.99 | 63.00 | 63.23 | 338,455 | -0.73(-1.15%) |
Feb 22, 2019 | 63.71 | 64.37 | 63.49 | 63.97 | 386,361 | +0.43(+0.68%) |
Feb 21, 2019 | 62.91 | 63.57 | 62.45 | 63.54 | 354,157 | +0.46(+0.72%) |
Feb 20, 2019 | 62.80 | 63.29 | 62.43 | 63.08 | 341,623 | +0.33(+0.53%) |
Feb 19, 2019 | 62.60 | 63.22 | 62.47 | 62.74 | 446,061 | +0.20(+0.33%) |
Feb 15, 2019 | 61.56 | 63.00 | 61.56 | 62.54 | 659,044 | +1.04(+1.69%) |
Feb 14, 2019 | 62.17 | 62.60 | 61.47 | 61.50 | 13,793,086 | -1.08(-1.72%) |
Feb 13, 2019 | 62.65 | 62.78 | 62.25 | 62.58 | 479,637 | -0.23(-0.36%) |
Feb 12, 2019 | 63.21 | 63.31 | 62.47 | 62.81 | 536,916 | -0.20(-0.31%) |
Feb 11, 2019 | 62.83 | 63.16 | 61.87 | 63.00 | 974,804 | -1.12(-1.74%) |
Feb 08, 2019 | 63.77 | 64.17 | 63.42 | 64.12 | 302,694 | +0.42(+0.67%) |
Feb 07, 2019 | 63.62 | 63.90 | 62.93 | 63.70 | 441,549 | +0.07(+0.12%) |
Feb 06, 2019 | 60.84 | 64.22 | 60.41 | 63.62 | 536,493 | -0.67(-1.04%) |
Feb 05, 2019 | 64.49 | 64.71 | 64.01 | 64.29 | 228,647 | -0.19(-0.29%) |
Feb 04, 2019 | 64.19 | 64.49 | 63.45 | 64.48 | 218,970 | +0.24(+0.38%) |
Feb 01, 2019 | 64.69 | 64.69 | 63.60 | 64.24 | 192,568 | -0.56(-0.86%) |
Jan 31, 2019 | 63.49 | 64.93 | 63.49 | 64.79 | 240,252 | +1.31(+2.07%) |
Jan 30, 2019 | 62.48 | 63.73 | 62.37 | 63.48 | 198,804 | +0.94(+1.50%) |
Jan 29, 2019 | 63.05 | 63.40 | 62.52 | 62.54 | 175,926 | -0.28(-0.44%) |
Jan 28, 2019 | 62.87 | 63.09 | 61.93 | 62.82 | 190,270 | -0.07(-0.10%) |
Jan 25, 2019 | 63.36 | 63.54 | 62.71 | 62.88 | 238,382 | -0.49(-0.77%) |
Jan 24, 2019 | 63.01 | 63.39 | 62.23 | 63.37 | 196,153 | +0.61(+0.98%) |
Jan 23, 2019 | 61.84 | 62.86 | 61.11 | 62.76 | 303,775 | -0.23(-0.36%) |
Jan 22, 2019 | 63.20 | 63.71 | 62.74 | 62.99 | 284,873 | -0.16(-0.26%) |
Jan 18, 2019 | 62.71 | 63.57 | 62.50 | 63.15 | 254,675 | +0.51(+0.82%) |
Jan 17, 2019 | 61.67 | 62.74 | 61.64 | 62.64 | 227,444 | +0.88(+1.43%) |
Jan 16, 2019 | 61.09 | 61.85 | 60.90 | 61.76 | 189,219 | +0.89(+1.46%) |
Jan 15, 2019 | 60.43 | 61.28 | 60.25 | 60.87 | 170,097 | +0.47(+0.78%) |
Jan 14, 2019 | 60.35 | 60.55 | 59.94 | 60.39 | 286,043 | -0.22(-0.36%) |
Jan 11, 2019 | 60.88 | 61.18 | 60.25 | 60.61 | 264,965 | -0.36(-0.59%) |
Jan 10, 2019 | 60.32 | 61.02 | 59.87 | 60.97 | 267,497 | +0.85(+1.41%) |
Jan 09, 2019 | 60.40 | 60.90 | 59.89 | 60.12 | 169,751 | -0.58(-0.95%) |
Jan 08, 2019 | 59.80 | 60.86 | 59.55 | 60.70 | 248,506 | +1.04(+1.74%) |
Jan 07, 2019 | 59.36 | 60.18 | 59.23 | 59.67 | 261,886 | -0.56(-0.94%) |
Jan 04, 2019 | 59.31 | 60.56 | 59.08 | 60.23 | 229,807 | +0.87(+1.47%) |
Jan 03, 2019 | 59.05 | 60.06 | 58.71 | 59.36 | 188,714 | +0.24(+0.41%) |
Jan 02, 2019 | 60.09 | 60.10 | 58.51 | 59.11 | 304,953 | -1.36(-2.25%) |
Dec 31, 2018 | 60.12 | 60.58 | 59.58 | 60.47 | 250,265 | +0.36(+0.60%) |
Dec 28, 2018 | 60.16 | 60.78 | 59.45 | 60.11 | 210,453 | +0.33(+0.55%) |
Dec 27, 2018 | 58.77 | 59.84 | 57.97 | 59.79 | 266,807 | +0.68(+1.15%) |
Dec 26, 2018 | 58.29 | 59.49 | 57.58 | 59.11 | 306,995 | +1.03(+1.77%) |
Dec 24, 2018 | 61.44 | 61.62 | 58.03 | 58.08 | 142,833 | -3.31(-5.40%) |
Dec 21, 2018 | 61.94 | 63.58 | 61.36 | 61.40 | 1,080,195 | -0.51(-0.83%) |
Dec 20, 2018 | 61.60 | 62.72 | 61.09 | 61.91 | 210,455 | +0.13(+0.21%) |
Dec 19, 2018 | 61.96 | 63.02 | 61.39 | 61.78 | 206,136 | -0.15(-0.24%) |
Dec 18, 2018 | 62.60 | 63.27 | 61.71 | 61.93 | 272,327 | -0.48(-0.77%) |
Dec 17, 2018 | 64.65 | 65.03 | 62.01 | 62.41 | 374,709 | -2.34(-3.62%) |
Dec 14, 2018 | 65.12 | 65.29 | 64.29 | 64.75 | 148,713 | -0.47(-0.71%) |
Dec 13, 2018 | 64.72 | 65.66 | 64.72 | 65.22 | 163,727 | +0.28(+0.43%) |
Dec 12, 2018 | 64.86 | 65.31 | 64.56 | 64.94 | 296,159 | +0.22(+0.34%) |
Dec 11, 2018 | 65.10 | 65.34 | 64.26 | 64.72 | 273,542 | -0.14(-0.21%) |
Dec 10, 2018 | 64.50 | 65.07 | 63.23 | 64.86 | 283,025 | +0.47(+0.73%) |
Dec 07, 2018 | 64.19 | 65.01 | 63.68 | 64.39 | 340,760 | +0.19(+0.29%) |
Dec 06, 2018 | 62.89 | 64.25 | 62.40 | 64.20 | 355,016 | +1.52(+2.43%) |
Dec 04, 2018 | 64.10 | 64.73 | 62.30 | 62.68 | 727,555 | -1.44(-2.25%) |
Dec 03, 2018 | 63.95 | 64.24 | 63.07 | 64.12 | 242,612 | +0.19(+0.29%) |
Nov 30, 2018 | 62.61 | 64.10 | 62.30 | 63.94 | 586,240 | +1.32(+2.11%) |
Nov 29, 2018 | 63.78 | 64.52 | 62.50 | 62.62 | 431,269 | -1.30(-2.03%) |
Nov 28, 2018 | 64.62 | 64.76 | 63.82 | 63.91 | 309,747 | -0.55(-0.85%) |
Nov 27, 2018 | 64.24 | 64.70 | 64.06 | 64.46 | 208,690 | +0.04(+0.06%) |
Nov 26, 2018 | 64.11 | 64.49 | 63.78 | 64.42 | 269,060 | +0.50(+0.79%) |
Nov 23, 2018 | 63.69 | 64.30 | 63.49 | 63.92 | 82,073 | +0.28(+0.43%) |
Nov 21, 2018 | 63.64 | 63.64 | 63.64 | 0 | -0.79(-1.22%) | |
Nov 20, 2018 | 65.47 | 65.74 | 64.10 | 64.43 | 241,731 | -0.69(-1.06%) |
Nov 19, 2018 | 63.09 | 65.45 | 63.09 | 65.12 | 516,526 | +1.21(+1.89%) |
Nov 16, 2018 | 62.21 | 64.03 | 61.64 | 63.91 | 556,496 | +1.86(+2.99%) |
Nov 15, 2018 | 62.33 | 62.57 | 59.90 | 62.06 | 404,069 | +0.53(+0.86%) |
Nov 14, 2018 | 61.77 | 62.39 | 61.48 | 61.53 | 212,442 | -0.23(-0.38%) |
Nov 13, 2018 | 61.81 | 62.08 | 61.13 | 61.77 | 185,428 | +0.09(+0.14%) |
Nov 12, 2018 | 61.56 | 62.85 | 61.43 | 61.68 | 122,635 | +0.00(+0.00%) |
Nov 09, 2018 | 61.50 | 62.19 | 61.21 | 61.68 | 136,501 | +0.20(+0.33%) |
Nov 08, 2018 | 61.19 | 61.48 | 60.28 | 61.47 | 154,418 | +0.28(+0.46%) |
Nov 07, 2018 | 60.40 | 61.39 | 60.21 | 61.19 | 227,899 | +0.75(+1.25%) |
Nov 06, 2018 | 59.36 | 60.48 | 59.36 | 60.44 | 191,004 | +1.04(+1.75%) |
Nov 05, 2018 | 58.35 | 59.45 | 58.19 | 59.40 | 292,988 | +1.23(+2.12%) |
Nov 02, 2018 | 58.76 | 59.07 | 57.73 | 58.17 | 225,116 | -0.58(-0.98%) |
Nov 01, 2018 | 58.91 | 59.07 | 58.26 | 58.74 | 234,100 | -0.06(-0.11%) |
Oct 31, 2018 | 59.93 | 59.93 | 58.63 | 58.81 | 221,677 | -1.09(-1.81%) |
Oct 30, 2018 | 59.84 | 60.67 | 59.16 | 59.89 | 195,443 | +0.15(+0.26%) |
Oct 29, 2018 | 59.17 | 60.31 | 59.17 | 59.74 | 195,685 | +0.37(+0.63%) |
Oct 26, 2018 | 59.93 | 60.18 | 58.97 | 59.37 | 224,252 | -0.55(-0.92%) |
Oct 25, 2018 | 61.00 | 61.21 | 59.58 | 59.92 | 311,504 | -1.13(-1.84%) |
Oct 24, 2018 | 60.61 | 61.85 | 60.29 | 61.04 | 290,068 | +0.69(+1.14%) |
Oct 23, 2018 | 60.57 | 60.91 | 60.02 | 60.36 | 199,510 | -0.30(-0.49%) |
Oct 22, 2018 | 61.15 | 61.47 | 60.59 | 60.66 | 145,977 | -0.33(-0.54%) |
Oct 19, 2018 | 59.76 | 61.17 | 59.76 | 60.99 | 243,505 | +1.04(+1.73%) |
Oct 18, 2018 | 59.88 | 60.44 | 59.44 | 59.95 | 165,956 | +0.09(+0.15%) |
Oct 17, 2018 | 59.74 | 59.95 | 59.15 | 59.86 | 130,199 | +0.20(+0.34%) |
Oct 16, 2018 | 58.52 | 59.80 | 58.34 | 59.66 | 179,463 | +1.09(+1.87%) |
Oct 15, 2018 | 58.01 | 58.90 | 57.73 | 58.56 | 151,171 | +0.53(+0.92%) |
Oct 12, 2018 | 59.47 | 59.47 | 57.46 | 58.03 | 189,078 | -1.10(-1.86%) |
Oct 11, 2018 | 60.19 | 60.33 | 59.08 | 59.13 | 247,836 | -1.20(-1.99%) |
Oct 10, 2018 | 60.16 | 61.56 | 59.98 | 60.33 | 244,564 | +0.01(+0.01%) |
Oct 09, 2018 | 60.41 | 61.00 | 59.98 | 60.32 | 198,123 | +0.14(+0.23%) |
Oct 08, 2018 | 59.56 | 60.66 | 59.48 | 60.19 | 177,413 | +0.75(+1.27%) |
Oct 05, 2018 | 58.78 | 59.72 | 58.78 | 59.43 | 149,337 | +0.74(+1.26%) |
Oct 04, 2018 | 58.06 | 58.82 | 57.31 | 58.69 | 191,613 | +0.38(+0.65%) |
Oct 03, 2018 | 59.08 | 59.40 | 57.90 | 58.31 | 206,675 | -0.74(-1.25%) |
Oct 02, 2018 | 58.52 | 59.32 | 58.52 | 59.05 | 155,025 | +0.66(+1.12%) |
Oct 01, 2018 | 59.57 | 59.70 | 58.39 | 58.39 | 210,982 | -1.20(-2.01%) |
Sep 28, 2018 | 58.82 | 59.72 | 58.58 | 59.59 | 299,044 | +0.81(+1.38%) |
Sep 27, 2018 | 58.34 | 59.39 | 58.34 | 58.78 | 183,900 | +0.41(+0.69%) |
Sep 26, 2018 | 59.15 | 59.43 | 58.26 | 58.38 | 219,481 | -0.65(-1.10%) |
Sep 25, 2018 | 59.59 | 59.59 | 58.78 | 59.03 | 252,458 | -0.61(-1.02%) |
Sep 24, 2018 | 60.32 | 60.32 | 59.39 | 59.63 | 233,656 | -0.77(-1.27%) |
Sep 21, 2018 | 60.32 | 60.85 | 60.20 | 60.40 | 500,464 | -0.12(-0.20%) |
Sep 20, 2018 | 60.12 | 60.65 | 59.67 | 60.53 | 178,170 | +0.41(+0.67%) |
Sep 19, 2018 | 61.62 | 61.62 | 59.72 | 60.12 | 338,718 | -1.58(-2.56%) |
Sep 18, 2018 | 61.98 | 62.13 | 61.54 | 61.70 | 178,587 | -0.32(-0.52%) |
Sep 17, 2018 | 61.70 | 62.23 | 61.30 | 62.02 | 158,481 | +0.41(+0.66%) |
Sep 14, 2018 | 61.54 | 61.86 | 61.03 | 61.62 | 165,875 | -0.12(-0.20%) |
Sep 13, 2018 | 61.09 | 61.78 | 60.48 | 61.74 | 180,768 | +0.77(+1.26%) |
Sep 12, 2018 | 61.13 | 61.38 | 60.73 | 60.97 | 197,271 | -0.08(-0.13%) |
Sep 11, 2018 | 60.97 | 61.34 | 60.77 | 61.05 | 154,218 | +0.24(+0.40%) |
Sep 10, 2018 | 60.69 | 61.38 | 60.69 | 60.81 | 243,003 | -0.07(-0.12%) |
Sep 07, 2018 | 61.48 | 61.56 | 60.72 | 60.88 | 226,055 | -0.68(-1.11%) |
Sep 06, 2018 | 61.32 | 61.72 | 61.16 | 61.56 | 274,880 | +0.32(+0.53%) |
Sep 05, 2018 | 60.12 | 61.30 | 60.08 | 61.24 | 204,015 | +1.17(+1.94%) |
Sep 04, 2018 | 59.96 | 60.40 | 59.87 | 60.08 | 172,472 | +0.12(+0.20%) |
Aug 31, 2018 | 59.96 | 59.96 | 59.96 | 0 | +0.08(+0.13%) | |
Aug 30, 2018 | 60.16 | 60.28 | 59.79 | 59.87 | 158,303 | -0.20(-0.33%) |
Aug 29, 2018 | 60.00 | 60.16 | 59.71 | 60.08 | 196,003 | +0.20(+0.34%) |
Aug 28, 2018 | 60.20 | 60.32 | 59.67 | 59.87 | 118,069 | -0.28(-0.47%) |
Aug 27, 2018 | 60.88 | 61.12 | 59.96 | 60.16 | 129,564 | -0.68(-1.12%) |
Aug 24, 2018 | 60.88 | 61.00 | 60.52 | 60.84 | 131,181 | +0.04(+0.07%) |
Aug 23, 2018 | 61.08 | 61.52 | 60.76 | 60.80 | 136,653 | -0.16(-0.26%) |
Aug 22, 2018 | 61.48 | 61.48 | 60.80 | 60.96 | 183,649 | -0.64(-1.04%) |
Aug 21, 2018 | 61.56 | 61.93 | 61.00 | 61.60 | 322,206 | +0.04(+0.07%) |
Aug 20, 2018 | 61.97 | 62.10 | 61.44 | 61.56 | 172,482 | -0.20(-0.33%) |
Aug 17, 2018 | 61.76 | 62.17 | 61.56 | 61.76 | 261,617 | -0.08(-0.13%) |
Aug 16, 2018 | 60.88 | 61.84 | 60.84 | 61.84 | 197,634 | +0.92(+1.52%) |
Aug 15, 2018 | 60.44 | 61.24 | 60.40 | 60.92 | 202,232 | +0.76(+1.27%) |
Aug 14, 2018 | 59.96 | 60.68 | 59.87 | 60.16 | 209,902 | +0.28(+0.47%) |
Aug 13, 2018 | 60.24 | 60.28 | 59.59 | 59.87 | 179,660 | -0.24(-0.40%) |
Aug 10, 2018 | 60.36 | 61.08 | 60.08 | 60.12 | 181,292 | -0.20(-0.33%) |
Aug 09, 2018 | 59.91 | 60.48 | 59.67 | 60.32 | 223,317 | +0.32(+0.54%) |
Aug 08, 2018 | 59.55 | 60.08 | 59.19 | 60.00 | 295,791 | +0.24(+0.40%) |
Aug 07, 2018 | 58.99 | 59.83 | 58.71 | 59.75 | 258,420 | +0.56(+0.95%) |
Aug 06, 2018 | 58.07 | 59.27 | 58.07 | 59.19 | 326,419 | +1.37(+2.36%) |
Aug 03, 2018 | 57.26 | 58.11 | 57.26 | 57.82 | 319,561 | +0.52(+0.91%) |
Aug 02, 2018 | 57.06 | 57.66 | 56.70 | 57.30 | 452,567 | +0.24(+0.42%) |
Aug 01, 2018 | 57.58 | 57.58 | 56.50 | 57.06 | 326,144 | -0.52(-0.91%) |
Jul 31, 2018 | 57.34 | 57.78 | 56.90 | 57.58 | 413,111 | +0.44(+0.77%) |
Jul 30, 2018 | 57.66 | 58.07 | 56.78 | 57.14 | 336,827 | -0.56(-0.98%) |
Jul 27, 2018 | 58.23 | 58.47 | 57.46 | 57.70 | 245,453 | -0.60(-1.03%) |
Jul 26, 2018 | 58.15 | 58.67 | 58.13 | 58.31 | 187,224 | +0.32(+0.55%) |
Jul 25, 2018 | 58.02 | 58.55 | 57.86 | 57.98 | 238,205 | -0.20(-0.35%) |
Jul 24, 2018 | 57.94 | 58.35 | 57.18 | 58.19 | 230,032 | +0.12(+0.21%) |
Jul 23, 2018 | 57.98 | 58.19 | 57.72 | 58.07 | 265,489 | +0.00(+0.00%) |
Jul 20, 2018 | 58.23 | 58.27 | 57.46 | 58.07 | 210,864 | -0.28(-0.48%) |
Jul 19, 2018 | 57.22 | 58.43 | 57.22 | 58.35 | 215,523 | +1.05(+1.82%) |
Jul 18, 2018 | 57.54 | 57.54 | 56.98 | 57.30 | 142,602 | -0.36(-0.63%) |
Jul 17, 2018 | 58.11 | 58.39 | 57.54 | 57.66 | 161,561 | -0.44(-0.76%) |
Jul 16, 2018 | 58.15 | 58.15 | 57.58 | 58.11 | 227,843 | +0.12(+0.21%) |
Jul 13, 2018 | 58.67 | 58.79 | 57.90 | 57.98 | 214,893 | -0.48(-0.83%) |
Jul 12, 2018 | 58.71 | 58.71 | 58.25 | 58.47 | 183,345 | -0.04(-0.07%) |
Jul 11, 2018 | 58.39 | 58.75 | 58.39 | 58.51 | 247,160 | -0.04(-0.07%) |
Jul 10, 2018 | 58.23 | 58.67 | 57.82 | 58.55 | 225,716 | +0.32(+0.55%) |
Jul 09, 2018 | 59.79 | 59.79 | 57.90 | 58.23 | 331,425 | -1.57(-2.62%) |
Jul 06, 2018 | 59.51 | 60.00 | 59.39 | 59.79 | 149,857 | +0.44(+0.75%) |
Jul 05, 2018 | 58.31 | 59.43 | 58.07 | 59.35 | 303,964 | +1.13(+1.93%) |
Jul 03, 2018 | 58.23 | 58.23 | 58.23 | 0 | +0.60(+1.05%) | |
Jul 02, 2018 | 56.90 | 57.62 | 56.66 | 57.62 | 281,894 | +0.80(+1.42%) |
Jun 29, 2018 | 57.54 | 57.54 | 56.66 | 56.82 | 396,104 | -0.52(-0.91%) |
Jun 28, 2018 | 57.18 | 57.62 | 57.10 | 57.34 | 250,119 | +0.20(+0.35%) |
Jun 27, 2018 | 57.02 | 57.22 | 56.58 | 57.14 | 350,168 | -0.04(-0.07%) |
Jun 26, 2018 | 57.26 | 57.54 | 57.02 | 57.18 | 294,169 | -0.32(-0.56%) |
Jun 25, 2018 | 57.02 | 57.66 | 57.02 | 57.50 | 350,026 | +0.36(+0.63%) |
Jun 22, 2018 | 56.70 | 57.38 | 56.62 | 57.14 | 867,649 | +0.52(+0.92%) |
Jun 21, 2018 | 56.34 | 57.14 | 56.30 | 56.62 | 484,241 | +0.36(+0.64%) |
Jun 20, 2018 | 56.13 | 56.80 | 55.89 | 56.26 | 392,932 | +0.08(+0.14%) |
Jun 19, 2018 | 55.05 | 56.26 | 54.97 | 56.18 | 699,036 | +1.25(+2.27%) |
Jun 18, 2018 | 53.92 | 54.97 | 53.92 | 54.93 | 477,696 | +0.92(+1.71%) |
Jun 15, 2018 | 52.64 | 52.64 | 54.00 | 1,601,961 | +1.37(+2.60%) | |
Jun 14, 2018 | 52.72 | 52.92 | 52.39 | 52.64 | 694,224 | +0.12(+0.23%) |
Jun 13, 2018 | 53.12 | 53.36 | 52.24 | 52.52 | 563,374 | -0.76(-1.43%) |
Jun 12, 2018 | 53.36 | 53.63 | 53.00 | 53.28 | 485,338 | -0.16(-0.30%) |
Jun 11, 2018 | 53.64 | 54.12 | 53.24 | 53.44 | 462,056 | -0.16(-0.30%) |
Jun 08, 2018 | 54.25 | 54.53 | 53.48 | 53.60 | 265,404 | -0.51(-0.95%) |
Jun 07, 2018 | 54.19 | 54.35 | 53.76 | 54.11 | 367,631 | -0.08(-0.15%) |
Jun 06, 2018 | 53.99 | 54.19 | 382,307 | -1.60(-2.86%) | ||
Jun 05, 2018 | 56.35 | 56.35 | 55.55 | 55.79 | 339,994 | -0.40(-0.71%) |
Jun 04, 2018 | 56.31 | 56.47 | 55.83 | 56.19 | 418,233 | +0.04(+0.07%) |
Jun 01, 2018 | 56.87 | 57.03 | 55.79 | 56.15 | 364,321 | -0.68(-1.19%) |
May 31, 2018 | 57.26 | 57.66 | 56.75 | 56.83 | 264,480 | -0.44(-0.77%) |
May 30, 2018 | 56.47 | 57.74 | 56.47 | 57.26 | 316,965 | +0.76(+1.34%) |
May 29, 2018 | 55.99 | 56.67 | 55.75 | 56.51 | 617,550 | +0.52(+0.93%) |
May 25, 2018 | 55.99 | 55.99 | 55.99 | 0 | -0.12(-0.21%) | |
May 24, 2018 | 56.11 | 56.35 | 55.87 | 56.11 | 599,946 | +0.00(+0.00%) |
May 23, 2018 | 56.15 | 56.55 | 55.87 | 56.11 | 567,907 | +0.24(+0.43%) |
May 22, 2018 | 55.95 | 56.35 | 55.69 | 55.87 | 244,510 | -0.08(-0.14%) |
May 21, 2018 | 55.75 | 56.15 | 55.39 | 55.95 | 350,368 | +0.40(+0.72%) |
May 18, 2018 | 55.87 | 55.87 | 55.35 | 55.55 | 359,452 | +0.12(+0.22%) |
May 17, 2018 | 55.71 | 56.03 | 55.15 | 55.43 | 533,024 | -0.08(-0.14%) |
May 16, 2018 | 56.35 | 56.55 | 55.43 | 55.51 | 351,948 | -0.68(-1.21%) |
May 15, 2018 | 56.51 | 56.69 | 56.03 | 56.19 | 296,034 | -0.56(-0.98%) |
May 14, 2018 | 56.67 | 57.03 | 56.27 | 56.75 | 410,598 | -0.08(-0.14%) |
May 11, 2018 | 56.71 | 56.91 | 56.55 | 56.83 | 347,955 | +0.24(+0.42%) |
May 10, 2018 | 55.99 | 56.67 | 55.83 | 56.59 | 399,004 | +0.84(+1.50%) |
May 09, 2018 | 55.55 | 55.83 | 55.17 | 55.75 | 499,258 | +0.32(+0.58%) |
May 08, 2018 | 55.59 | 55.83 | 55.27 | 55.43 | 2,241,357 | -1.28(-2.25%) |
May 07, 2018 | 58.14 | 58.26 | 56.63 | 56.71 | 311,896 | -1.60(-2.74%) |
May 04, 2018 | 56.99 | 58.38 | 56.47 | 58.30 | 364,455 | +0.52(+0.90%) |
May 03, 2018 | 57.54 | 58.00 | 56.31 | 57.78 | 472,130 | +0.24(+0.42%) |
May 02, 2018 | 56.31 | 58.38 | 56.31 | 57.54 | 499,003 | -0.32(-0.55%) |
May 01, 2018 | 57.42 | 58.06 | 57.34 | 57.86 | 420,423 | +0.32(+0.55%) |
Apr 30, 2018 | 58.18 | 58.30 | 57.19 | 57.54 | 467,887 | -0.56(-0.96%) |
Apr 27, 2018 | 57.22 | 58.18 | 57.22 | 58.10 | 168,717 | +0.80(+1.39%) |
Apr 26, 2018 | 56.51 | 57.38 | 56.39 | 57.30 | 139,638 | +0.84(+1.48%) |
Apr 25, 2018 | 56.47 | 56.95 | 56.11 | 56.47 | 147,961 | -0.08(-0.14%) |
Apr 24, 2018 | 56.27 | 57.19 | 55.99 | 56.55 | 266,464 | +0.56(+1.00%) |
Apr 23, 2018 | 55.87 | 56.31 | 55.75 | 55.99 | 275,105 | +0.32(+0.57%) |
Apr 20, 2018 | 56.19 | 56.47 | 55.67 | 55.67 | 217,442 | -0.52(-0.92%) |
Apr 19, 2018 | 56.35 | 56.46 | 55.95 | 56.19 | 168,506 | -0.12(-0.21%) |
Apr 18, 2018 | 57.30 | 57.66 | 56.27 | 56.31 | 271,918 | -0.92(-1.60%) |
Apr 17, 2018 | 57.11 | 57.50 | 56.63 | 57.22 | 266,646 | +0.32(+0.56%) |
Apr 16, 2018 | 56.39 | 56.99 | 56.11 | 56.91 | 270,585 | +0.60(+1.06%) |
Apr 13, 2018 | 56.15 | 56.43 | 55.91 | 56.31 | 328,172 | +0.28(+0.50%) |
Apr 12, 2018 | 57.26 | 57.42 | 55.79 | 56.03 | 289,144 | -1.28(-2.23%) |
Apr 11, 2018 | 57.30 | 57.78 | 56.95 | 57.30 | 325,584 | -0.12(-0.21%) |
Apr 10, 2018 | 58.54 | 58.54 | 57.26 | 57.42 | 399,737 | -0.68(-1.17%) |
Apr 09, 2018 | 58.74 | 58.94 | 58.06 | 58.10 | 296,789 | -0.64(-1.09%) |
Apr 06, 2018 | 58.82 | 59.22 | 58.42 | 58.74 | 207,656 | -0.04(-0.07%) |
Apr 05, 2018 | 58.18 | 58.90 | 57.54 | 58.78 | 185,971 | +0.68(+1.17%) |
Apr 04, 2018 | 57.62 | 58.50 | 57.50 | 58.10 | 263,844 | +0.28(+0.48%) |
Apr 03, 2018 | 57.34 | 58.34 | 57.07 | 57.82 | 335,763 | +0.52(+0.90%) |