Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 69.51 | 70.01 | 69.21 | 69.95 | 1,968,380 | +0.45(+0.64%) |
Mar 28, 2019 | 70.33 | 70.49 | 69.12 | 69.51 | 2,345,973 | -0.73(-1.05%) |
Mar 27, 2019 | 70.78 | 70.83 | 69.97 | 70.24 | 1,841,713 | -0.43(-0.61%) |
Mar 26, 2019 | 70.19 | 70.75 | 70.04 | 70.67 | 1,311,090 | +0.48(+0.68%) |
Mar 25, 2019 | 70.21 | 70.46 | 69.79 | 70.19 | 1,619,414 | +0.16(+0.22%) |
Mar 22, 2019 | 69.86 | 70.60 | 69.63 | 70.04 | 2,252,920 | +0.43(+0.62%) |
Mar 21, 2019 | 69.21 | 69.71 | 68.99 | 69.61 | 1,635,597 | +0.45(+0.66%) |
Mar 20, 2019 | 69.25 | 69.79 | 68.74 | 69.15 | 2,168,208 | +0.02(+0.04%) |
Mar 19, 2019 | 69.86 | 69.86 | 68.82 | 69.13 | 2,461,530 | -0.73(-1.05%) |
Mar 18, 2019 | 70.06 | 70.25 | 69.49 | 69.86 | 2,916,255 | -0.12(-0.17%) |
Mar 15, 2019 | 70.28 | 70.47 | 69.85 | 69.98 | 5,102,804 | -0.12(-0.16%) |
Mar 14, 2019 | 70.27 | 70.58 | 69.93 | 70.09 | 2,307,685 | -0.16(-0.23%) |
Mar 13, 2019 | 70.14 | 70.50 | 69.87 | 70.26 | 1,878,972 | +0.21(+0.29%) |
Mar 12, 2019 | 69.66 | 70.33 | 69.42 | 70.05 | 3,126,520 | +0.54(+0.78%) |
Mar 11, 2019 | 69.09 | 69.61 | 69.01 | 69.51 | 2,228,418 | +0.37(+0.54%) |
Mar 08, 2019 | 68.93 | 69.16 | 68.47 | 69.14 | 2,150,476 | +0.40(+0.58%) |
Mar 07, 2019 | 68.92 | 69.58 | 68.66 | 68.74 | 2,313,397 | +0.01(+0.01%) |
Mar 06, 2019 | 68.56 | 69.06 | 68.24 | 68.73 | 2,844,852 | +0.33(+0.48%) |
Mar 05, 2019 | 68.60 | 68.73 | 68.30 | 68.40 | 1,729,122 | -0.22(-0.32%) |
Mar 04, 2019 | 68.54 | 68.66 | 68.00 | 68.63 | 2,014,602 | +0.45(+0.65%) |
Mar 01, 2019 | 68.01 | 68.33 | 67.51 | 68.18 | 1,974,927 | +0.17(+0.25%) |
Feb 28, 2019 | 67.39 | 68.24 | 67.27 | 68.01 | 2,764,335 | +0.65(+0.97%) |
Feb 27, 2019 | 67.03 | 67.56 | 66.80 | 67.36 | 1,621,616 | +0.25(+0.37%) |
Feb 26, 2019 | 67.51 | 67.54 | 66.87 | 67.11 | 1,694,258 | -0.21(-0.32%) |
Feb 25, 2019 | 67.64 | 67.82 | 66.93 | 67.32 | 2,594,645 | -0.40(-0.58%) |
Feb 22, 2019 | 66.56 | 67.79 | 66.33 | 67.72 | 4,261,065 | +1.73(+2.62%) |
Feb 21, 2019 | 64.88 | 66.06 | 64.82 | 65.99 | 1,867,471 | +0.82(+1.25%) |
Feb 20, 2019 | 65.01 | 65.36 | 64.49 | 65.17 | 2,195,596 | +0.12(+0.18%) |
Feb 19, 2019 | 64.68 | 65.25 | 64.60 | 65.06 | 2,738,548 | +0.30(+0.46%) |
Feb 15, 2019 | 64.66 | 64.96 | 64.54 | 64.76 | 2,053,245 | +0.39(+0.60%) |
Feb 14, 2019 | 64.33 | 64.68 | 63.98 | 64.37 | 2,472,688 | +0.17(+0.27%) |
Feb 13, 2019 | 64.20 | 64.42 | 63.69 | 64.20 | 3,235,143 | -0.61(-0.94%) |
Feb 12, 2019 | 64.68 | 65.06 | 64.12 | 64.81 | 2,223,550 | +0.28(+0.43%) |
Feb 11, 2019 | 64.45 | 64.85 | 64.22 | 64.53 | 2,016,075 | +0.03(+0.05%) |
Feb 08, 2019 | 63.78 | 64.51 | 63.60 | 64.49 | 2,148,054 | +0.67(+1.05%) |
Feb 07, 2019 | 63.36 | 63.84 | 62.75 | 63.82 | 2,269,399 | +0.69(+1.10%) |
Feb 06, 2019 | 63.29 | 63.60 | 62.98 | 63.13 | 1,824,377 | -0.27(-0.43%) |
Feb 05, 2019 | 63.33 | 63.73 | 62.93 | 63.40 | 2,156,868 | +0.02(+0.03%) |
Feb 04, 2019 | 62.39 | 63.39 | 62.12 | 63.38 | 2,784,980 | +0.73(+1.16%) |
Feb 01, 2019 | 63.30 | 63.39 | 62.02 | 62.66 | 2,455,723 | -0.79(-1.25%) |
Jan 31, 2019 | 62.12 | 63.64 | 61.79 | 63.45 | 4,017,315 | +1.19(+1.92%) |
Jan 30, 2019 | 61.78 | 62.42 | 61.68 | 62.26 | 2,100,455 | +0.25(+0.40%) |
Jan 29, 2019 | 61.90 | 62.33 | 61.77 | 62.01 | 1,678,626 | +0.25(+0.40%) |
Jan 28, 2019 | 62.19 | 62.57 | 61.49 | 61.77 | 2,653,851 | -0.29(-0.47%) |
Jan 25, 2019 | 63.28 | 63.73 | 61.98 | 62.06 | 3,460,238 | -1.40(-2.20%) |
Jan 24, 2019 | 62.98 | 63.49 | 62.39 | 63.46 | 3,087,213 | +0.56(+0.88%) |
Jan 23, 2019 | 62.69 | 63.21 | 62.52 | 62.90 | 2,959,026 | +0.20(+0.31%) |
Jan 22, 2019 | 62.62 | 63.21 | 62.14 | 62.71 | 3,386,082 | +0.19(+0.30%) |
Jan 18, 2019 | 62.65 | 62.97 | 62.28 | 62.52 | 3,695,212 | -0.42(-0.68%) |
Jan 17, 2019 | 62.39 | 63.00 | 62.25 | 62.94 | 2,234,818 | +0.53(+0.85%) |
Jan 16, 2019 | 61.82 | 62.46 | 61.49 | 62.41 | 2,726,374 | +0.48(+0.78%) |
Jan 15, 2019 | 60.59 | 61.98 | 60.59 | 61.93 | 2,293,170 | +1.09(+1.80%) |
Jan 14, 2019 | 61.73 | 61.73 | 59.89 | 60.83 | 4,574,185 | -1.21(-1.95%) |
Jan 11, 2019 | 62.45 | 62.52 | 61.74 | 62.04 | 1,686,918 | -0.51(-0.81%) |
Jan 10, 2019 | 61.59 | 62.66 | 61.49 | 62.55 | 2,266,349 | +1.02(+1.66%) |
Jan 09, 2019 | 61.86 | 62.18 | 61.30 | 61.53 | 2,035,062 | -0.49(-0.79%) |
Jan 08, 2019 | 61.68 | 62.12 | 61.16 | 62.02 | 3,569,197 | +0.38(+0.61%) |
Jan 07, 2019 | 62.18 | 62.45 | 61.56 | 61.64 | 2,801,304 | -0.91(-1.45%) |
Jan 04, 2019 | 61.30 | 62.57 | 61.19 | 62.55 | 2,674,176 | +1.00(+1.62%) |
Jan 03, 2019 | 61.40 | 62.04 | 61.15 | 61.55 | 2,146,034 | +0.16(+0.25%) |
Jan 02, 2019 | 62.36 | 62.40 | 61.11 | 61.40 | 2,060,804 | -1.08(-1.73%) |
Dec 31, 2018 | 62.49 | 62.81 | 61.84 | 62.48 | 2,043,907 | -0.02(-0.03%) |
Dec 28, 2018 | 63.06 | 63.32 | 62.24 | 62.49 | 2,239,351 | -0.29(-0.46%) |
Dec 27, 2018 | 62.12 | 62.78 | 61.15 | 62.78 | 2,372,976 | +0.60(+0.97%) |
Dec 26, 2018 | 61.70 | 62.21 | 60.34 | 62.17 | 3,007,313 | +0.63(+1.02%) |
Dec 24, 2018 | 65.32 | 65.79 | 61.32 | 61.54 | 1,565,759 | -3.79(-5.80%) |
Dec 21, 2018 | 65.97 | 67.39 | 65.19 | 65.34 | 4,335,516 | -0.63(-0.95%) |
Dec 20, 2018 | 65.48 | 66.68 | 64.67 | 65.97 | 3,204,009 | +0.51(+0.79%) |
Dec 19, 2018 | 65.73 | 66.14 | 65.01 | 65.45 | 2,671,564 | -0.09(-0.14%) |
Dec 18, 2018 | 66.13 | 66.86 | 65.32 | 65.54 | 3,623,389 | -0.34(-0.52%) |
Dec 17, 2018 | 68.59 | 68.81 | 65.62 | 65.88 | 4,593,006 | -2.61(-3.82%) |
Dec 14, 2018 | 68.72 | 68.76 | 67.87 | 68.50 | 3,731,437 | -0.08(-0.12%) |
Dec 13, 2018 | 67.49 | 68.90 | 67.44 | 68.58 | 3,078,747 | +1.19(+1.77%) |
Dec 12, 2018 | 68.02 | 68.33 | 67.22 | 67.39 | 3,592,232 | -0.64(-0.94%) |
Dec 11, 2018 | 67.77 | 68.38 | 67.44 | 68.02 | 2,198,705 | +0.28(+0.41%) |
Dec 10, 2018 | 67.55 | 67.89 | 66.43 | 67.75 | 3,146,118 | +0.37(+0.55%) |
Dec 07, 2018 | 66.80 | 67.68 | 66.07 | 67.38 | 2,532,947 | +0.68(+1.02%) |
Dec 06, 2018 | 67.25 | 67.40 | 65.45 | 66.70 | 2,961,780 | -0.29(-0.44%) |
Dec 04, 2018 | 66.37 | 67.82 | 66.30 | 67.00 | 4,849,277 | +0.62(+0.94%) |
Dec 03, 2018 | 65.25 | 66.38 | 65.02 | 66.37 | 2,834,602 | +0.72(+1.10%) |
Nov 30, 2018 | 64.85 | 65.69 | 64.59 | 65.65 | 3,594,613 | +0.91(+1.40%) |
Nov 29, 2018 | 64.40 | 64.83 | 63.93 | 64.75 | 2,787,394 | +0.33(+0.51%) |
Nov 28, 2018 | 64.46 | 64.90 | 64.08 | 64.42 | 2,779,488 | -0.17(-0.27%) |
Nov 27, 2018 | 63.82 | 64.67 | 63.35 | 64.59 | 1,852,194 | +0.73(+1.14%) |
Nov 26, 2018 | 63.11 | 63.94 | 63.02 | 63.87 | 2,589,221 | +0.67(+1.06%) |
Nov 23, 2018 | 63.09 | 63.29 | 62.66 | 63.20 | 995,457 | +0.19(+0.30%) |
Nov 21, 2018 | 63.01 | 63.01 | 63.01 | 0 | -0.82(-1.28%) | |
Nov 20, 2018 | 63.73 | 64.23 | 62.95 | 63.82 | 4,333,492 | +0.50(+0.79%) |
Nov 19, 2018 | 62.89 | 63.47 | 62.80 | 63.33 | 4,422,650 | +0.41(+0.65%) |
Nov 16, 2018 | 63.20 | 63.36 | 62.35 | 62.92 | 5,002,133 | +0.38(+0.60%) |
Nov 15, 2018 | 63.29 | 63.39 | 62.39 | 62.54 | 11,743,768 | -2.35(-3.63%) |
Nov 14, 2018 | 63.89 | 65.51 | 63.73 | 64.89 | 3,653,985 | +0.25(+0.39%) |
Nov 13, 2018 | 64.35 | 64.83 | 63.81 | 64.64 | 1,909,443 | +0.37(+0.58%) |
Nov 12, 2018 | 63.91 | 64.89 | 63.69 | 64.27 | 1,877,878 | +0.30(+0.47%) |
Nov 09, 2018 | 63.32 | 64.18 | 63.21 | 63.97 | 1,681,752 | +0.67(+1.06%) |
Nov 08, 2018 | 63.35 | 63.61 | 62.70 | 63.30 | 1,727,059 | -0.07(-0.12%) |
Nov 07, 2018 | 62.76 | 63.44 | 62.23 | 63.37 | 1,852,935 | +0.83(+1.33%) |
Nov 06, 2018 | 62.18 | 62.61 | 61.79 | 62.54 | 1,952,273 | +0.96(+1.56%) |
Nov 05, 2018 | 60.58 | 61.62 | 60.58 | 61.57 | 2,336,970 | +1.21(+2.01%) |
Nov 02, 2018 | 61.62 | 61.62 | 59.86 | 60.36 | 4,282,678 | -0.88(-1.44%) |
Nov 01, 2018 | 61.60 | 61.72 | 60.97 | 61.24 | 3,082,457 | -0.30(-0.49%) |
Oct 31, 2018 | 62.06 | 62.11 | 61.02 | 61.54 | 3,533,734 | -1.00(-1.59%) |
Oct 30, 2018 | 62.85 | 63.27 | 61.95 | 62.54 | 2,553,762 | -0.09(-0.14%) |
Oct 29, 2018 | 61.81 | 62.80 | 61.81 | 62.63 | 2,212,664 | +0.82(+1.32%) |
Oct 26, 2018 | 62.56 | 62.96 | 61.23 | 61.81 | 3,149,365 | -0.39(-0.62%) |
Oct 25, 2018 | 62.98 | 62.98 | 61.92 | 62.20 | 2,125,084 | -1.14(-1.80%) |
Oct 24, 2018 | 62.10 | 63.66 | 61.82 | 63.34 | 2,428,353 | +1.56(+2.53%) |
Oct 23, 2018 | 62.35 | 62.84 | 61.48 | 61.78 | 2,657,698 | -0.43(-0.69%) |
Oct 22, 2018 | 62.60 | 62.87 | 62.11 | 62.20 | 2,407,036 | -0.45(-0.72%) |
Oct 19, 2018 | 61.78 | 63.10 | 61.74 | 62.66 | 2,595,491 | +0.83(+1.34%) |
Oct 18, 2018 | 61.69 | 62.17 | 61.34 | 61.83 | 2,130,518 | +0.20(+0.33%) |
Oct 17, 2018 | 61.61 | 61.91 | 61.16 | 61.63 | 2,043,579 | +0.01(+0.01%) |
Oct 16, 2018 | 60.93 | 62.01 | 60.44 | 61.62 | 2,424,371 | +0.66(+1.09%) |
Oct 15, 2018 | 60.99 | 61.46 | 60.67 | 60.96 | 2,291,440 | +0.04(+0.07%) |
Oct 12, 2018 | 61.52 | 61.54 | 60.56 | 60.92 | 2,904,351 | -0.66(-1.08%) |
Oct 11, 2018 | 63.12 | 63.40 | 61.35 | 61.58 | 3,098,499 | -1.39(-2.21%) |
Oct 10, 2018 | 63.23 | 64.12 | 62.94 | 62.97 | 2,191,713 | -0.37(-0.59%) |
Oct 09, 2018 | 63.34 | 63.83 | 62.96 | 63.35 | 2,343,821 | +0.17(+0.27%) |
Oct 08, 2018 | 62.97 | 63.66 | 62.63 | 63.18 | 2,677,842 | +0.29(+0.46%) |
Oct 05, 2018 | 61.99 | 63.06 | 61.90 | 62.89 | 2,989,192 | +0.86(+1.38%) |
Oct 04, 2018 | 61.56 | 62.16 | 61.03 | 62.03 | 1,641,323 | +0.40(+0.64%) |
Oct 03, 2018 | 62.25 | 62.64 | 61.01 | 61.63 | 3,030,543 | -0.79(-1.26%) |
Oct 02, 2018 | 61.54 | 62.57 | 61.43 | 62.42 | 2,209,075 | +1.06(+1.73%) |
Oct 01, 2018 | 61.57 | 61.57 | 61.10 | 61.35 | 2,143,591 | -0.34(-0.55%) |
Sep 28, 2018 | 61.08 | 61.74 | 60.88 | 61.69 | 3,906,512 | +0.80(+1.32%) |
Sep 27, 2018 | 60.39 | 61.09 | 60.17 | 60.89 | 2,131,639 | +0.64(+1.06%) |
Sep 26, 2018 | 61.32 | 61.42 | 60.21 | 60.25 | 2,618,235 | -1.04(-1.70%) |
Sep 25, 2018 | 61.88 | 61.95 | 60.93 | 61.30 | 2,010,912 | -0.74(-1.19%) |
Sep 24, 2018 | 62.97 | 62.97 | 61.96 | 62.03 | 2,475,802 | -1.04(-1.64%) |
Sep 21, 2018 | 63.16 | 63.32 | 62.33 | 63.07 | 5,825,869 | -0.45(-0.70%) |
Sep 20, 2018 | 63.35 | 63.54 | 62.68 | 63.52 | 1,985,358 | +0.10(+0.15%) |
Sep 19, 2018 | 64.76 | 64.88 | 63.02 | 63.42 | 1,828,290 | -1.43(-2.20%) |
Sep 18, 2018 | 65.05 | 65.26 | 64.48 | 64.84 | 1,797,420 | -0.22(-0.34%) |
Sep 17, 2018 | 65.05 | 65.21 | 64.63 | 65.06 | 1,491,909 | +0.05(+0.07%) |
Sep 14, 2018 | 65.08 | 65.08 | 64.15 | 65.01 | 1,916,269 | -0.37(-0.57%) |
Sep 13, 2018 | 64.97 | 65.40 | 64.50 | 65.39 | 1,646,024 | +0.49(+0.75%) |
Sep 12, 2018 | 64.94 | 65.39 | 64.74 | 64.90 | 1,474,670 | -0.04(-0.06%) |
Sep 11, 2018 | 65.23 | 65.53 | 64.87 | 64.94 | 1,852,717 | -0.28(-0.42%) |
Sep 10, 2018 | 65.10 | 65.43 | 64.77 | 65.22 | 1,394,761 | +0.37(+0.57%) |
Sep 07, 2018 | 65.43 | 65.65 | 64.72 | 64.84 | 2,179,807 | -1.03(-1.56%) |
Sep 06, 2018 | 65.29 | 66.04 | 64.93 | 65.87 | 2,198,256 | +0.53(+0.82%) |
Sep 05, 2018 | 64.48 | 65.37 | 64.42 | 65.34 | 3,239,287 | +0.92(+1.42%) |
Sep 04, 2018 | 64.12 | 64.72 | 64.01 | 64.42 | 1,846,333 | +0.51(+0.80%) |
Aug 31, 2018 | 63.91 | 63.91 | 63.91 | 0 | -0.37(-0.58%) | |
Aug 30, 2018 | 64.22 | 64.59 | 64.04 | 64.29 | 1,865,384 | +0.15(+0.23%) |
Aug 29, 2018 | 63.69 | 64.21 | 63.51 | 64.14 | 1,718,429 | +0.62(+0.97%) |
Aug 28, 2018 | 63.81 | 63.94 | 63.39 | 63.52 | 1,507,702 | -0.38(-0.60%) |
Aug 27, 2018 | 64.46 | 64.51 | 63.57 | 63.91 | 1,249,556 | -0.43(-0.67%) |
Aug 24, 2018 | 63.99 | 64.45 | 63.75 | 64.33 | 1,121,827 | +0.35(+0.54%) |
Aug 23, 2018 | 63.96 | 64.46 | 63.77 | 63.99 | 1,707,352 | +0.07(+0.11%) |
Aug 22, 2018 | 64.63 | 64.67 | 63.67 | 63.91 | 1,512,584 | -0.56(-0.87%) |
Aug 21, 2018 | 64.92 | 65.00 | 64.15 | 64.47 | 1,849,273 | -0.55(-0.85%) |
Aug 20, 2018 | 65.87 | 66.01 | 65.00 | 65.02 | 1,990,618 | -0.70(-1.07%) |
Aug 17, 2018 | 65.28 | 65.81 | 65.00 | 65.73 | 2,452,607 | +0.37(+0.57%) |
Aug 16, 2018 | 64.54 | 65.44 | 64.29 | 65.35 | 2,824,202 | +0.74(+1.15%) |
Aug 15, 2018 | 63.78 | 65.03 | 63.70 | 64.61 | 2,570,801 | +1.03(+1.62%) |
Aug 14, 2018 | 63.39 | 63.95 | 63.26 | 63.58 | 1,891,962 | +0.15(+0.24%) |
Aug 13, 2018 | 63.04 | 63.49 | 62.90 | 63.43 | 2,099,294 | +0.30(+0.48%) |
Aug 10, 2018 | 63.54 | 63.88 | 63.05 | 63.13 | 1,380,812 | -0.22(-0.35%) |
Aug 09, 2018 | 63.11 | 63.39 | 62.84 | 63.35 | 885,859 | +0.35(+0.56%) |
Aug 08, 2018 | 62.86 | 63.08 | 62.59 | 63.00 | 1,333,119 | -0.01(-0.01%) |
Aug 07, 2018 | 63.22 | 63.30 | 62.48 | 63.01 | 1,953,440 | -0.33(-0.52%) |
Aug 06, 2018 | 63.42 | 63.84 | 63.15 | 63.34 | 2,057,189 | -0.14(-0.23%) |
Aug 03, 2018 | 62.79 | 63.85 | 62.32 | 63.48 | 2,212,290 | +0.74(+1.18%) |
Aug 02, 2018 | 62.39 | 62.94 | 61.86 | 62.74 | 2,198,137 | +0.33(+0.53%) |
Aug 01, 2018 | 62.93 | 62.97 | 61.99 | 62.41 | 2,313,073 | -0.92(-1.46%) |
Jul 31, 2018 | 63.09 | 63.47 | 62.61 | 63.34 | 3,040,190 | +0.62(+0.99%) |
Jul 30, 2018 | 62.81 | 63.03 | 62.35 | 62.72 | 1,285,847 | -0.31(-0.50%) |
Jul 27, 2018 | 62.83 | 63.38 | 62.72 | 63.03 | 1,849,515 | +0.20(+0.32%) |
Jul 26, 2018 | 62.48 | 63.18 | 62.47 | 62.83 | 2,288,886 | +0.73(+1.18%) |
Jul 25, 2018 | 62.08 | 62.49 | 61.92 | 62.10 | 1,629,379 | -0.18(-0.28%) |
Jul 24, 2018 | 61.98 | 62.43 | 60.99 | 62.28 | 2,245,826 | +0.12(+0.19%) |
Jul 23, 2018 | 62.69 | 62.77 | 61.87 | 62.16 | 1,236,438 | -0.47(-0.76%) |
Jul 20, 2018 | 62.95 | 63.25 | 62.16 | 62.63 | 1,793,248 | -0.59(-0.93%) |
Jul 19, 2018 | 63.11 | 63.61 | 62.92 | 63.22 | 2,434,096 | +0.19(+0.31%) |
Jul 18, 2018 | 63.46 | 63.48 | 62.81 | 63.02 | 1,942,801 | -0.34(-0.53%) |
Jul 17, 2018 | 63.73 | 63.76 | 63.30 | 63.36 | 1,714,030 | -0.19(-0.30%) |
Jul 16, 2018 | 63.62 | 63.78 | 63.27 | 63.55 | 1,686,790 | -0.21(-0.33%) |
Jul 13, 2018 | 63.68 | 63.92 | 63.22 | 63.76 | 1,760,531 | +0.19(+0.30%) |
Jul 12, 2018 | 63.42 | 63.70 | 63.22 | 63.57 | 2,611,024 | +0.15(+0.24%) |
Jul 11, 2018 | 62.61 | 63.51 | 62.51 | 63.42 | 2,514,612 | +0.94(+1.50%) |
Jul 10, 2018 | 61.31 | 62.72 | 60.93 | 62.48 | 2,713,269 | +0.80(+1.30%) |
Jul 09, 2018 | 63.79 | 63.79 | 61.40 | 61.67 | 3,066,443 | -2.12(-3.32%) |
Jul 06, 2018 | 63.39 | 63.85 | 63.32 | 63.79 | 1,672,718 | +0.41(+0.65%) |
Jul 05, 2018 | 63.07 | 63.38 | 62.76 | 63.38 | 2,158,233 | +0.43(+0.68%) |
Jul 03, 2018 | 62.96 | 62.96 | 62.96 | 0 | +0.10(+0.15%) | |
Jul 02, 2018 | 62.58 | 62.93 | 62.23 | 62.86 | 1,924,080 | +0.29(+0.46%) |
Jun 29, 2018 | 62.48 | 63.03 | 62.00 | 62.57 | 2,867,813 | +0.03(+0.05%) |
Jun 28, 2018 | 62.77 | 63.32 | 62.44 | 62.54 | 1,699,623 | +0.03(+0.05%) |
Jun 27, 2018 | 62.04 | 62.66 | 61.89 | 62.51 | 1,774,464 | +0.34(+0.54%) |
Jun 26, 2018 | 61.95 | 62.49 | 61.81 | 62.17 | 2,197,024 | +0.05(+0.08%) |
Jun 25, 2018 | 60.98 | 62.24 | 60.96 | 62.12 | 2,244,060 | +1.33(+2.19%) |
Jun 22, 2018 | 60.55 | 60.97 | 60.35 | 60.79 | 3,239,220 | +0.25(+0.41%) |
Jun 21, 2018 | 60.09 | 60.76 | 59.97 | 60.54 | 2,453,422 | +0.34(+0.56%) |
Jun 20, 2018 | 60.05 | 60.23 | 59.66 | 60.21 | 3,190,027 | +0.14(+0.23%) |
Jun 19, 2018 | 59.34 | 60.15 | 59.34 | 60.07 | 2,551,143 | +0.77(+1.30%) |
Jun 18, 2018 | 59.18 | 59.58 | 58.91 | 59.30 | 2,206,006 | +0.14(+0.23%) |
Jun 15, 2018 | 59.20 | 58.78 | 59.16 | 4,011,245 | +0.39(+0.66%) | |
Jun 14, 2018 | 58.18 | 58.89 | 58.06 | 58.78 | 2,895,782 | +0.66(+1.13%) |
Jun 13, 2018 | 58.28 | 58.54 | 57.84 | 58.12 | 2,968,808 | -0.04(-0.07%) |
Jun 12, 2018 | 57.21 | 58.24 | 57.07 | 58.16 | 2,512,258 | +0.87(+1.53%) |
Jun 11, 2018 | 58.42 | 58.52 | 57.17 | 57.29 | 2,973,409 | -1.09(-1.87%) |
Jun 08, 2018 | 58.59 | 58.70 | 58.12 | 58.38 | 1,881,248 | -0.03(-0.05%) |
Jun 07, 2018 | 58.06 | 58.94 | 57.78 | 58.41 | 2,680,506 | +0.32(+0.55%) |
Jun 06, 2018 | 57.94 | 58.09 | 2,694,789 | -1.30(-2.19%) | ||
Jun 05, 2018 | 60.02 | 60.13 | 59.20 | 59.39 | 2,456,016 | -0.75(-1.25%) |
Jun 04, 2018 | 60.83 | 61.03 | 60.06 | 60.14 | 1,751,403 | -0.47(-0.78%) |
Jun 01, 2018 | 61.52 | 61.52 | 60.36 | 60.62 | 1,981,834 | -0.95(-1.55%) |
May 31, 2018 | 61.25 | 61.78 | 60.90 | 61.57 | 3,466,152 | +0.32(+0.52%) |
May 30, 2018 | 60.88 | 61.35 | 60.68 | 61.25 | 2,850,847 | +0.27(+0.45%) |
May 29, 2018 | 60.86 | 61.34 | 60.59 | 60.98 | 2,508,331 | +0.06(+0.11%) |
May 25, 2018 | 60.91 | 60.91 | 60.91 | 0 | +0.02(+0.04%) | |
May 24, 2018 | 60.38 | 60.96 | 60.22 | 60.89 | 1,836,675 | +0.63(+1.04%) |
May 23, 2018 | 59.54 | 60.33 | 59.46 | 60.26 | 2,419,025 | +0.77(+1.29%) |
May 22, 2018 | 59.22 | 59.88 | 59.10 | 59.49 | 1,758,045 | +0.24(+0.41%) |
May 21, 2018 | 59.47 | 59.47 | 58.88 | 59.25 | 1,757,832 | -0.10(-0.18%) |
May 18, 2018 | 59.52 | 59.74 | 58.86 | 59.36 | 2,154,113 | +0.02(+0.04%) |
May 17, 2018 | 59.95 | 59.99 | 59.27 | 59.33 | 1,696,937 | -0.50(-0.83%) |
May 16, 2018 | 60.10 | 60.22 | 59.46 | 59.83 | 2,176,953 | -0.27(-0.45%) |
May 15, 2018 | 60.51 | 60.77 | 59.76 | 60.10 | 2,143,819 | -0.81(-1.34%) |
May 14, 2018 | 61.24 | 61.36 | 60.54 | 60.92 | 2,372,802 | -0.16(-0.26%) |
May 11, 2018 | 60.86 | 61.25 | 60.73 | 61.08 | 2,142,119 | +0.21(+0.34%) |
May 10, 2018 | 60.42 | 60.89 | 60.01 | 60.87 | 2,425,791 | +0.91(+1.51%) |
May 09, 2018 | 60.61 | 60.71 | 59.52 | 59.96 | 2,870,537 | -0.64(-1.05%) |
May 08, 2018 | 62.11 | 62.11 | 60.49 | 60.60 | 2,773,732 | -1.69(-2.72%) |
May 07, 2018 | 62.94 | 63.11 | 62.21 | 62.29 | 1,851,563 | -0.71(-1.12%) |
May 04, 2018 | 62.79 | 63.48 | 62.51 | 63.00 | 2,416,961 | +0.20(+0.32%) |
May 03, 2018 | 62.99 | 63.08 | 62.01 | 62.80 | 1,663,266 | -0.20(-0.32%) |
May 02, 2018 | 63.60 | 63.76 | 62.81 | 63.00 | 2,241,711 | -0.56(-0.88%) |
May 01, 2018 | 63.79 | 63.79 | 63.40 | 63.56 | 1,229,604 | -0.14(-0.22%) |
Apr 30, 2018 | 64.15 | 64.25 | 63.59 | 63.70 | 1,996,948 | -0.24(-0.37%) |
Apr 27, 2018 | 63.00 | 64.22 | 62.97 | 63.94 | 1,951,810 | +0.78(+1.23%) |
Apr 26, 2018 | 62.36 | 63.21 | 62.08 | 63.16 | 1,557,433 | +0.84(+1.35%) |
Apr 25, 2018 | 62.00 | 62.57 | 61.82 | 62.32 | 1,616,417 | +0.06(+0.10%) |
Apr 24, 2018 | 61.93 | 62.58 | 61.65 | 62.25 | 1,813,275 | +0.48(+0.79%) |
Apr 23, 2018 | 61.86 | 62.12 | 61.53 | 61.77 | 1,826,095 | +0.08(+0.13%) |
Apr 20, 2018 | 62.08 | 62.28 | 61.42 | 61.69 | 2,063,325 | -0.41(-0.65%) |
Apr 19, 2018 | 61.91 | 62.34 | 61.68 | 62.09 | 1,980,537 | +0.08(+0.13%) |
Apr 18, 2018 | 62.45 | 62.95 | 61.98 | 62.01 | 1,979,854 | -0.36(-0.57%) |
Apr 17, 2018 | 61.90 | 62.57 | 61.66 | 62.37 | 1,681,821 | +0.53(+0.86%) |
Apr 16, 2018 | 61.25 | 61.93 | 61.17 | 61.84 | 1,658,111 | +0.87(+1.43%) |
Apr 13, 2018 | 60.80 | 61.35 | 60.75 | 60.96 | 1,776,405 | +0.30(+0.50%) |
Apr 12, 2018 | 61.73 | 61.78 | 60.47 | 60.66 | 2,312,142 | -0.95(-1.55%) |
Apr 11, 2018 | 61.58 | 61.98 | 61.35 | 61.62 | 1,805,319 | -0.07(-0.12%) |
Apr 10, 2018 | 62.34 | 62.47 | 61.58 | 61.69 | 2,572,413 | -0.68(-1.10%) |
Apr 09, 2018 | 62.55 | 62.90 | 62.23 | 62.37 | 2,871,385 | -0.08(-0.13%) |
Apr 06, 2018 | 62.92 | 63.11 | 62.24 | 62.45 | 2,070,711 | -0.26(-0.42%) |
Apr 05, 2018 | 62.22 | 62.89 | 61.34 | 62.71 | 2,556,609 | +0.49(+0.79%) |
Apr 04, 2018 | 61.69 | 62.52 | 61.35 | 62.22 | 3,058,367 | +0.48(+0.79%) |
Apr 03, 2018 | 61.27 | 62.01 | 61.10 | 61.73 | 2,661,687 | +0.47(+0.77%) |