Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 68.53 | 69.38 | 67.98 | 69.33 | 15,689,758 | +0.71(+1.04%) |
Jan 30, 2019 | 68.09 | 68.87 | 68.02 | 68.62 | 7,983,523 | +0.55(+0.81%) |
Jan 29, 2019 | 67.44 | 68.10 | 67.30 | 68.07 | 5,810,670 | +0.53(+0.79%) |
Jan 28, 2019 | 66.76 | 67.60 | 66.55 | 67.54 | 6,582,110 | +0.66(+0.98%) |
Jan 25, 2019 | 66.28 | 66.93 | 66.16 | 66.88 | 6,873,479 | +0.82(+1.25%) |
Jan 24, 2019 | 65.64 | 66.21 | 65.41 | 66.06 | 4,983,657 | +0.22(+0.34%) |
Jan 23, 2019 | 65.94 | 66.00 | 65.40 | 65.83 | 4,778,427 | +0.01(+0.01%) |
Jan 22, 2019 | 65.88 | 66.12 | 65.32 | 65.82 | 7,293,615 | -0.20(-0.30%) |
Jan 18, 2019 | 66.07 | 66.08 | 65.52 | 66.02 | 7,696,001 | +0.22(+0.34%) |
Jan 17, 2019 | 65.36 | 65.83 | 65.23 | 65.80 | 5,205,557 | +0.32(+0.48%) |
Jan 16, 2019 | 65.01 | 65.72 | 64.92 | 65.48 | 7,415,565 | +0.46(+0.70%) |
Jan 15, 2019 | 64.50 | 65.18 | 64.48 | 65.03 | 6,469,006 | +0.62(+0.95%) |
Jan 14, 2019 | 64.42 | 64.79 | 64.15 | 64.41 | 5,936,407 | -0.22(-0.33%) |
Jan 11, 2019 | 64.39 | 64.69 | 64.09 | 64.63 | 6,185,938 | +0.18(+0.28%) |
Jan 10, 2019 | 63.38 | 64.63 | 63.24 | 64.44 | 10,432,688 | +0.86(+1.36%) |
Jan 09, 2019 | 63.82 | 63.90 | 62.97 | 63.58 | 7,740,636 | -0.09(-0.14%) |
Jan 08, 2019 | 62.78 | 63.83 | 62.62 | 63.67 | 12,945,969 | +1.29(+2.07%) |
Jan 07, 2019 | 62.01 | 62.85 | 61.84 | 62.38 | 11,101,550 | +0.61(+0.98%) |
Jan 04, 2019 | 61.29 | 62.36 | 60.93 | 61.78 | 11,295,392 | +0.71(+1.17%) |
Jan 03, 2019 | 60.49 | 61.98 | 60.44 | 61.06 | 14,754,530 | +0.42(+0.70%) |
Jan 02, 2019 | 61.14 | 61.26 | 60.29 | 60.64 | 15,495,692 | -1.35(-2.17%) |
Dec 31, 2018 | 61.77 | 62.11 | 60.93 | 61.98 | 18,948,686 | +0.17(+0.27%) |
Dec 28, 2018 | 62.27 | 62.49 | 61.34 | 61.82 | 15,313,924 | +0.20(+0.32%) |
Dec 27, 2018 | 61.17 | 61.69 | 59.86 | 61.62 | 14,559,531 | -0.01(-0.01%) |
Dec 26, 2018 | 59.76 | 61.63 | 59.08 | 61.63 | 20,424,080 | +1.99(+3.35%) |
Dec 24, 2018 | 61.58 | 61.78 | 59.58 | 59.63 | 11,231,270 | -2.20(-3.56%) |
Dec 21, 2018 | 62.85 | 64.02 | 61.78 | 61.83 | 19,981,620 | -0.87(-1.39%) |
Dec 20, 2018 | 63.58 | 63.77 | 62.25 | 62.71 | 15,814,218 | -0.96(-1.50%) |
Dec 19, 2018 | 64.39 | 64.84 | 63.41 | 63.66 | 12,944,803 | -0.71(-1.10%) |
Dec 18, 2018 | 64.41 | 64.80 | 64.06 | 64.37 | 11,520,020 | +0.66(+1.03%) |
Dec 17, 2018 | 66.28 | 66.49 | 63.56 | 63.71 | 24,457,102 | -2.49(-3.77%) |
Dec 14, 2018 | 66.15 | 66.51 | 65.86 | 66.21 | 12,500,001 | -0.19(-0.29%) |
Dec 13, 2018 | 66.10 | 66.91 | 66.04 | 66.40 | 7,376,044 | +0.38(+0.58%) |
Dec 12, 2018 | 67.45 | 67.56 | 65.93 | 66.02 | 8,453,484 | -1.03(-1.54%) |
Dec 11, 2018 | 67.40 | 67.68 | 67.05 | 67.05 | 6,219,627 | +0.03(+0.05%) |
Dec 10, 2018 | 67.49 | 67.55 | 66.19 | 67.02 | 7,066,339 | -0.44(-0.65%) |
Dec 07, 2018 | 68.13 | 68.25 | 67.20 | 67.45 | 12,159,413 | -0.90(-1.31%) |
Dec 06, 2018 | 66.33 | 68.43 | 65.73 | 68.35 | 18,333,894 | +1.65(+2.48%) |
Dec 04, 2018 | 67.64 | 67.87 | 66.53 | 66.70 | 11,378,921 | -1.00(-1.48%) |
Dec 03, 2018 | 67.75 | 67.82 | 67.08 | 67.70 | 9,016,164 | +0.36(+0.54%) |
Nov 30, 2018 | 66.87 | 67.40 | 66.64 | 67.34 | 8,084,808 | +0.63(+0.95%) |
Nov 29, 2018 | 66.65 | 67.03 | 66.25 | 66.71 | 6,916,166 | +0.02(+0.02%) |
Nov 28, 2018 | 66.12 | 66.75 | 65.84 | 66.69 | 10,568,799 | +0.59(+0.89%) |
Nov 27, 2018 | 65.76 | 66.11 | 65.50 | 66.10 | 6,310,647 | +0.28(+0.42%) |
Nov 26, 2018 | 65.93 | 66.11 | 65.52 | 65.82 | 5,383,735 | +0.12(+0.19%) |
Nov 23, 2018 | 65.61 | 66.00 | 65.31 | 65.70 | 3,427,542 | -0.13(-0.20%) |
Nov 21, 2018 | 65.83 | 65.83 | 65.83 | 0 | +0.06(+0.09%) | |
Nov 20, 2018 | 66.12 | 66.65 | 65.76 | 65.77 | 6,447,094 | -0.68(-1.03%) |
Nov 19, 2018 | 66.48 | 66.94 | 66.05 | 66.45 | 8,665,001 | +0.09(+0.14%) |
Nov 16, 2018 | 65.53 | 66.46 | 65.47 | 66.36 | 5,292,884 | +0.71(+1.08%) |
Nov 15, 2018 | 65.91 | 65.94 | 65.00 | 65.65 | 7,808,256 | -0.45(-0.68%) |
Nov 14, 2018 | 66.36 | 66.53 | 65.79 | 66.11 | 5,534,151 | -0.16(-0.25%) |
Nov 13, 2018 | 66.39 | 66.64 | 65.87 | 66.27 | 5,944,155 | -0.07(-0.10%) |
Nov 12, 2018 | 66.30 | 66.89 | 66.16 | 66.34 | 6,050,416 | +0.13(+0.20%) |
Nov 09, 2018 | 66.14 | 66.43 | 65.84 | 66.21 | 4,125,250 | -0.01(-0.01%) |
Nov 08, 2018 | 66.06 | 66.26 | 65.67 | 66.21 | 4,333,712 | +0.05(+0.07%) |
Nov 07, 2018 | 65.67 | 66.19 | 65.32 | 66.16 | 9,202,808 | +0.78(+1.19%) |
Nov 06, 2018 | 65.12 | 65.41 | 64.96 | 65.38 | 5,025,394 | +0.33(+0.50%) |
Nov 05, 2018 | 64.23 | 65.26 | 64.22 | 65.06 | 8,221,222 | +0.95(+1.49%) |
Nov 02, 2018 | 64.76 | 64.78 | 63.37 | 64.10 | 9,263,399 | -0.53(-0.83%) |
Nov 01, 2018 | 64.38 | 64.77 | 64.09 | 64.64 | 7,380,926 | +0.30(+0.47%) |
Oct 31, 2018 | 65.07 | 65.20 | 64.21 | 64.33 | 10,131,536 | -0.76(-1.17%) |
Oct 30, 2018 | 64.32 | 65.59 | 64.15 | 65.10 | 11,021,334 | +0.88(+1.37%) |
Oct 29, 2018 | 63.84 | 64.66 | 63.81 | 64.22 | 8,716,251 | +0.80(+1.27%) |
Oct 26, 2018 | 65.04 | 65.04 | 62.99 | 63.41 | 14,270,066 | -1.56(-2.40%) |
Oct 25, 2018 | 64.23 | 65.33 | 63.95 | 64.97 | 7,567,309 | +0.82(+1.28%) |
Oct 24, 2018 | 63.72 | 64.71 | 63.59 | 64.15 | 7,324,382 | +0.60(+0.94%) |
Oct 23, 2018 | 63.06 | 63.95 | 62.79 | 63.55 | 8,507,829 | +0.28(+0.44%) |
Oct 22, 2018 | 64.23 | 64.55 | 63.27 | 63.27 | 9,129,817 | -0.90(-1.40%) |
Oct 19, 2018 | 63.66 | 64.37 | 63.66 | 64.17 | 6,522,119 | +0.55(+0.87%) |
Oct 18, 2018 | 63.73 | 64.22 | 63.43 | 63.62 | 8,301,512 | -0.12(-0.19%) |
Oct 17, 2018 | 63.92 | 64.07 | 63.29 | 63.74 | 6,195,362 | -0.25(-0.39%) |
Oct 16, 2018 | 62.81 | 64.11 | 62.53 | 63.99 | 6,471,130 | +1.29(+2.06%) |
Oct 15, 2018 | 62.25 | 63.28 | 62.20 | 62.70 | 10,380,775 | +0.42(+0.67%) |
Oct 12, 2018 | 63.12 | 63.31 | 61.92 | 62.28 | 12,378,672 | -0.16(-0.26%) |
Oct 11, 2018 | 64.39 | 64.39 | 62.37 | 62.44 | 15,183,378 | -1.84(-2.86%) |
Oct 10, 2018 | 65.10 | 65.46 | 64.27 | 64.28 | 10,758,739 | -0.97(-1.49%) |
Oct 09, 2018 | 65.18 | 65.54 | 64.86 | 65.25 | 7,124,304 | +0.09(+0.14%) |
Oct 08, 2018 | 64.33 | 65.41 | 64.23 | 65.16 | 6,387,805 | +0.93(+1.45%) |
Oct 05, 2018 | 64.28 | 64.64 | 64.19 | 64.23 | 6,052,436 | -0.03(-0.05%) |
Oct 04, 2018 | 64.55 | 64.60 | 63.85 | 64.27 | 8,229,171 | -0.54(-0.84%) |
Oct 03, 2018 | 65.51 | 65.73 | 64.43 | 64.81 | 8,648,969 | -0.70(-1.07%) |
Oct 02, 2018 | 65.67 | 65.87 | 65.41 | 65.51 | 6,996,144 | -0.15(-0.23%) |
Oct 01, 2018 | 66.21 | 66.39 | 65.65 | 65.65 | 8,784,463 | -0.62(-0.93%) |
Sep 28, 2018 | 65.47 | 66.27 | 65.41 | 66.27 | 7,416,806 | +0.89(+1.36%) |
Sep 27, 2018 | 65.40 | 65.69 | 65.20 | 65.38 | 6,016,723 | +0.31(+0.48%) |
Sep 26, 2018 | 65.85 | 65.94 | 65.04 | 65.07 | 10,922,573 | -0.79(-1.20%) |
Sep 25, 2018 | 65.87 | 66.22 | 65.78 | 65.86 | 5,821,067 | +0.01(+0.01%) |
Sep 24, 2018 | 66.90 | 67.03 | 65.58 | 65.85 | 5,005,110 | -1.20(-1.80%) |
Sep 21, 2018 | 66.98 | 67.40 | 66.89 | 67.06 | 9,002,091 | -0.02(-0.04%) |
Sep 20, 2018 | 66.47 | 67.12 | 66.24 | 67.08 | 5,318,671 | +0.62(+0.94%) |
Sep 19, 2018 | 67.28 | 67.30 | 66.35 | 66.46 | 5,444,808 | -0.79(-1.17%) |
Sep 18, 2018 | 67.48 | 67.66 | 67.13 | 67.24 | 9,924,693 | -0.32(-0.48%) |
Sep 17, 2018 | 67.34 | 67.70 | 67.13 | 67.57 | 5,450,310 | +0.22(+0.32%) |
Sep 14, 2018 | 67.68 | 67.74 | 66.86 | 67.35 | 6,438,689 | -0.43(-0.63%) |
Sep 13, 2018 | 67.73 | 67.99 | 67.51 | 67.78 | 4,707,866 | +0.33(+0.49%) |
Sep 12, 2018 | 67.43 | 67.62 | 67.22 | 67.45 | 3,490,886 | +0.03(+0.05%) |
Sep 11, 2018 | 67.24 | 67.64 | 67.13 | 67.41 | 4,913,585 | -0.01(-0.01%) |
Sep 10, 2018 | 67.44 | 67.80 | 67.32 | 67.42 | 3,813,628 | +0.30(+0.45%) |
Sep 07, 2018 | 67.68 | 67.68 | 67.05 | 67.12 | 5,227,291 | -0.74(-1.09%) |
Sep 06, 2018 | 67.77 | 68.04 | 67.75 | 67.86 | 4,642,027 | +0.19(+0.29%) |
Sep 05, 2018 | 67.25 | 67.90 | 66.89 | 67.66 | 6,675,659 | +0.39(+0.58%) |
Sep 04, 2018 | 67.93 | 68.10 | 67.19 | 67.28 | 5,825,075 | -0.81(-1.19%) |
Aug 31, 2018 | 68.09 | 68.09 | 68.09 | 0 | +0.27(+0.39%) | |
Aug 30, 2018 | 68.33 | 68.34 | 67.76 | 67.82 | 3,664,503 | -0.44(-0.64%) |
Aug 29, 2018 | 68.23 | 68.40 | 68.10 | 68.26 | 4,400,893 | +0.02(+0.02%) |
Aug 28, 2018 | 67.43 | 68.25 | 67.25 | 68.24 | 5,744,218 | +0.91(+1.35%) |
Aug 27, 2018 | 67.63 | 67.69 | 67.11 | 67.33 | 5,529,253 | -0.24(-0.36%) |
Aug 24, 2018 | 67.18 | 67.58 | 67.07 | 67.57 | 4,810,900 | +0.40(+0.59%) |
Aug 23, 2018 | 67.36 | 67.47 | 67.15 | 67.18 | 3,121,797 | -0.17(-0.25%) |
Aug 22, 2018 | 67.66 | 67.75 | 67.10 | 67.35 | 3,647,792 | -0.38(-0.56%) |
Aug 21, 2018 | 68.04 | 68.17 | 67.57 | 67.73 | 3,887,416 | -0.41(-0.61%) |
Aug 20, 2018 | 68.18 | 68.49 | 68.04 | 68.14 | 5,714,387 | +0.05(+0.07%) |
Aug 17, 2018 | 67.32 | 68.10 | 67.32 | 68.09 | 5,799,968 | +0.62(+0.92%) |
Aug 16, 2018 | 66.93 | 67.48 | 66.88 | 67.47 | 4,110,686 | +0.54(+0.81%) |
Aug 15, 2018 | 66.46 | 67.01 | 66.27 | 66.93 | 6,422,521 | +0.51(+0.77%) |
Aug 14, 2018 | 66.08 | 66.59 | 66.08 | 66.42 | 4,011,302 | +0.32(+0.49%) |
Aug 13, 2018 | 66.15 | 66.30 | 65.92 | 66.09 | 3,401,552 | -0.13(-0.20%) |
Aug 10, 2018 | 66.82 | 66.83 | 66.10 | 66.22 | 5,585,168 | -0.51(-0.76%) |
Aug 09, 2018 | 66.70 | 66.95 | 66.58 | 66.73 | 4,593,428 | +0.03(+0.05%) |
Aug 08, 2018 | 67.05 | 67.07 | 66.55 | 66.70 | 2,981,711 | -0.39(-0.58%) |
Aug 07, 2018 | 67.19 | 67.19 | 66.75 | 67.09 | 3,761,640 | -0.12(-0.18%) |
Aug 06, 2018 | 67.33 | 67.54 | 67.05 | 67.21 | 5,746,632 | -0.09(-0.13%) |
Aug 03, 2018 | 66.61 | 67.33 | 66.55 | 67.30 | 5,361,109 | +0.72(+1.08%) |
Aug 02, 2018 | 66.71 | 66.96 | 66.43 | 66.58 | 5,861,504 | -0.27(-0.40%) |
Aug 01, 2018 | 65.90 | 66.85 | 65.72 | 66.85 | 9,626,791 | +0.47(+0.71%) |
Jul 31, 2018 | 65.48 | 66.68 | 65.48 | 66.38 | 7,082,740 | +1.09(+1.68%) |
Jul 30, 2018 | 65.22 | 65.44 | 64.80 | 65.28 | 4,940,351 | +0.04(+0.06%) |
Jul 27, 2018 | 66.07 | 66.11 | 65.18 | 65.24 | 5,910,701 | -0.70(-1.07%) |
Jul 26, 2018 | 65.82 | 66.28 | 65.66 | 65.95 | 5,413,778 | +0.22(+0.33%) |
Jul 25, 2018 | 65.24 | 65.84 | 65.12 | 65.73 | 5,618,779 | +0.52(+0.80%) |
Jul 24, 2018 | 65.53 | 65.64 | 65.05 | 65.21 | 5,154,067 | -0.33(-0.51%) |
Jul 23, 2018 | 65.65 | 65.76 | 65.15 | 65.54 | 5,406,544 | -0.14(-0.21%) |
Jul 20, 2018 | 66.09 | 66.26 | 65.50 | 65.68 | 4,031,201 | -0.64(-0.96%) |
Jul 19, 2018 | 65.52 | 66.55 | 65.33 | 66.32 | 5,380,712 | +0.77(+1.17%) |
Jul 18, 2018 | 65.74 | 65.98 | 65.25 | 65.55 | 6,401,573 | -0.29(-0.44%) |
Jul 17, 2018 | 66.38 | 66.47 | 65.77 | 65.84 | 4,976,485 | -0.44(-0.66%) |
Jul 16, 2018 | 66.51 | 66.58 | 65.91 | 66.28 | 3,732,902 | -0.36(-0.53%) |
Jul 13, 2018 | 66.87 | 67.15 | 66.59 | 66.64 | 6,200,608 | -0.20(-0.30%) |
Jul 12, 2018 | 66.85 | 66.95 | 66.49 | 66.84 | 4,989,842 | +0.20(+0.30%) |
Jul 11, 2018 | 66.77 | 67.00 | 66.57 | 66.64 | 6,330,285 | -0.22(-0.33%) |
Jul 10, 2018 | 66.84 | 67.02 | 66.46 | 66.85 | 5,631,550 | +0.14(+0.21%) |
Jul 09, 2018 | 67.34 | 67.34 | 66.38 | 66.72 | 8,173,840 | -0.53(-0.80%) |
Jul 06, 2018 | 67.06 | 67.36 | 67.02 | 67.25 | 9,736,874 | +0.36(+0.53%) |
Jul 05, 2018 | 66.30 | 66.93 | 66.05 | 66.89 | 8,906,791 | +0.79(+1.19%) |
Jul 03, 2018 | 66.11 | 66.11 | 66.11 | 0 | +0.49(+0.75%) | |
Jul 02, 2018 | 66.04 | 66.05 | 64.88 | 65.61 | 9,784,801 | -0.36(-0.55%) |
Jun 29, 2018 | 66.26 | 65.31 | 65.98 | 6,462,987 | +0.16(+0.25%) | |
Jun 28, 2018 | 65.23 | 65.90 | 65.17 | 65.82 | 4,810,452 | +0.58(+0.89%) |
Jun 27, 2018 | 65.66 | 65.83 | 65.22 | 65.23 | 5,629,371 | -0.25(-0.38%) |
Jun 26, 2018 | 65.40 | 65.75 | 65.10 | 65.48 | 4,630,557 | +0.21(+0.32%) |
Jun 25, 2018 | 65.33 | 65.53 | 64.88 | 65.27 | 7,288,875 | -0.17(-0.26%) |
Jun 22, 2018 | 65.07 | 65.48 | 64.78 | 65.44 | 5,421,893 | +0.51(+0.79%) |
Jun 21, 2018 | 64.80 | 65.02 | 64.50 | 64.93 | 4,591,881 | +0.31(+0.48%) |
Jun 20, 2018 | 63.96 | 64.72 | 63.92 | 64.63 | 9,045,618 | +0.71(+1.12%) |
Jun 19, 2018 | 63.78 | 64.22 | 63.78 | 63.91 | 13,919,243 | -0.06(-0.10%) |
Jun 18, 2018 | 63.82 | 64.03 | 63.54 | 63.98 | 7,892,197 | +0.02(+0.03%) |
Jun 15, 2018 | 64.42 | 63.83 | 63.96 | 13,869,335 | -0.04(-0.06%) | |
Jun 14, 2018 | 63.61 | 64.21 | 63.61 | 64.00 | 5,554,592 | +0.60(+0.95%) |
Jun 13, 2018 | 64.66 | 64.77 | 63.25 | 63.40 | 9,009,203 | -1.26(-1.95%) |
Jun 12, 2018 | 64.23 | 64.83 | 64.06 | 64.66 | 4,096,575 | +0.39(+0.60%) |
Jun 11, 2018 | 64.30 | 64.43 | 64.15 | 64.27 | 5,193,503 | -0.10(-0.15%) |
Jun 08, 2018 | 64.19 | 64.43 | 64.04 | 64.37 | 3,455,196 | +0.23(+0.36%) |
Jun 07, 2018 | 64.15 | 64.31 | 63.75 | 64.14 | 4,177,954 | +0.00(+0.00%) |
Jun 06, 2018 | 64.14 | 63.66 | 64.14 | 4,991,322 | +0.15(+0.24%) | |
Jun 05, 2018 | 64.39 | 64.45 | 63.85 | 63.98 | 6,906,175 | -0.17(-0.26%) |
Jun 04, 2018 | 63.73 | 64.17 | 63.50 | 64.15 | 6,717,400 | +0.55(+0.87%) |
Jun 01, 2018 | 63.08 | 63.75 | 62.95 | 63.60 | 9,012,845 | +0.28(+0.44%) |
May 31, 2018 | 63.33 | 63.56 | 63.08 | 63.32 | 6,765,975 | -0.22(-0.34%) |
May 30, 2018 | 62.64 | 63.72 | 62.47 | 63.54 | 6,107,347 | +0.85(+1.36%) |
May 29, 2018 | 62.23 | 62.79 | 62.06 | 62.68 | 5,745,581 | +0.30(+0.48%) |
May 25, 2018 | 62.39 | 62.39 | 62.39 | 0 | +0.22(+0.35%) | |
May 24, 2018 | 62.32 | 62.56 | 61.83 | 62.17 | 3,953,716 | -0.13(-0.21%) |
May 23, 2018 | 61.64 | 62.49 | 61.63 | 62.30 | 4,962,814 | +0.62(+1.00%) |
May 22, 2018 | 61.58 | 61.76 | 61.34 | 61.68 | 4,324,401 | +0.09(+0.14%) |
May 21, 2018 | 61.01 | 61.70 | 60.67 | 61.59 | 4,574,453 | +0.72(+1.19%) |
May 18, 2018 | 60.86 | 61.10 | 60.60 | 60.87 | 4,166,174 | +0.08(+0.13%) |
May 17, 2018 | 61.07 | 61.28 | 60.66 | 60.79 | 4,981,287 | -0.30(-0.50%) |
May 16, 2018 | 61.40 | 61.60 | 61.01 | 61.10 | 5,482,620 | -0.18(-0.30%) |
May 15, 2018 | 61.98 | 61.98 | 61.10 | 61.28 | 6,396,947 | -1.01(-1.62%) |
May 14, 2018 | 62.78 | 62.92 | 61.99 | 62.29 | 4,406,108 | -0.54(-0.86%) |
May 11, 2018 | 63.08 | 63.30 | 62.73 | 62.83 | 3,357,086 | -0.22(-0.34%) |
May 10, 2018 | 62.79 | 63.17 | 62.66 | 63.05 | 4,565,135 | +0.49(+0.78%) |
May 09, 2018 | 62.01 | 62.57 | 61.93 | 62.56 | 5,837,601 | +0.42(+0.67%) |
May 08, 2018 | 62.44 | 62.44 | 61.94 | 62.14 | 5,371,972 | -0.31(-0.50%) |
May 07, 2018 | 62.12 | 62.52 | 62.08 | 62.45 | 5,819,358 | +0.42(+0.67%) |
May 04, 2018 | 61.33 | 62.19 | 61.33 | 62.03 | 4,668,027 | +0.67(+1.10%) |
May 03, 2018 | 61.21 | 61.62 | 61.13 | 61.36 | 7,275,653 | -0.04(-0.07%) |
May 02, 2018 | 61.49 | 61.67 | 60.86 | 61.40 | 6,680,512 | -0.22(-0.36%) |
May 01, 2018 | 61.06 | 61.75 | 60.95 | 61.62 | 6,543,144 | +0.55(+0.91%) |
Apr 30, 2018 | 61.34 | 61.57 | 61.05 | 61.07 | 8,255,316 | -0.24(-0.39%) |
Apr 27, 2018 | 60.24 | 61.51 | 60.17 | 61.31 | 7,822,941 | +1.04(+1.72%) |
Apr 26, 2018 | 59.67 | 60.61 | 59.59 | 60.28 | 6,916,142 | +0.78(+1.31%) |
Apr 25, 2018 | 59.42 | 59.72 | 59.03 | 59.50 | 5,052,758 | -0.11(-0.19%) |
Apr 24, 2018 | 59.43 | 59.86 | 59.27 | 59.61 | 7,291,341 | +0.22(+0.38%) |
Apr 23, 2018 | 59.46 | 59.69 | 59.12 | 59.39 | 5,389,443 | -0.05(-0.08%) |
Apr 20, 2018 | 59.92 | 60.16 | 59.35 | 59.43 | 6,442,968 | -0.55(-0.92%) |
Apr 19, 2018 | 60.67 | 60.73 | 59.56 | 59.99 | 8,619,196 | -0.88(-1.45%) |
Apr 18, 2018 | 61.14 | 61.22 | 60.86 | 60.87 | 5,136,821 | -0.13(-0.21%) |
Apr 17, 2018 | 60.43 | 61.34 | 60.24 | 61.00 | 5,611,204 | +0.71(+1.17%) |
Apr 16, 2018 | 60.00 | 60.49 | 59.85 | 60.29 | 5,331,374 | +0.37(+0.62%) |
Apr 13, 2018 | 59.55 | 59.97 | 59.47 | 59.92 | 4,755,923 | +0.31(+0.53%) |
Apr 12, 2018 | 60.38 | 60.39 | 59.43 | 59.61 | 5,045,501 | -0.67(-1.12%) |
Apr 11, 2018 | 60.04 | 60.74 | 59.99 | 60.28 | 4,848,828 | +0.13(+0.21%) |
Apr 10, 2018 | 60.48 | 60.59 | 60.06 | 60.16 | 9,118,640 | -0.06(-0.11%) |
Apr 09, 2018 | 60.45 | 60.70 | 60.12 | 60.22 | 5,564,721 | -0.19(-0.32%) |
Apr 06, 2018 | 60.73 | 61.20 | 60.21 | 60.41 | 6,002,300 | -0.46(-0.75%) |
Apr 05, 2018 | 60.93 | 60.99 | 60.35 | 60.87 | 5,227,466 | -0.02(-0.04%) |
Apr 04, 2018 | 59.92 | 61.07 | 59.79 | 60.89 | 6,856,115 | +0.63(+1.05%) |
Apr 03, 2018 | 59.85 | 60.53 | 59.45 | 60.26 | 12,443,368 | +0.51(+0.85%) |
Apr 02, 2018 | 60.47 | 60.73 | 59.35 | 59.75 | 8,083,080 | -0.82(-1.35%) |
Mar 29, 2018 | 60.57 | 60.57 | 60.57 | 0 | -0.07(-0.12%) | |
Mar 28, 2018 | 59.37 | 60.76 | 59.27 | 60.65 | 11,110,780 | +1.48(+2.51%) |
Mar 27, 2018 | 59.02 | 59.94 | 58.33 | 59.16 | 11,377,765 | +0.22(+0.38%) |
Mar 26, 2018 | 58.62 | 59.04 | 58.33 | 58.94 | 8,695,520 | +0.66(+1.14%) |
Mar 23, 2018 | 59.31 | 59.50 | 58.12 | 58.27 | 11,990,303 | -1.06(-1.78%) |
Mar 22, 2018 | 59.54 | 60.39 | 59.31 | 59.33 | 7,051,405 | -0.35(-0.59%) |
Mar 21, 2018 | 60.05 | 60.29 | 59.36 | 59.68 | 7,429,270 | -0.45(-0.74%) |
Mar 20, 2018 | 60.29 | 60.71 | 59.89 | 60.13 | 7,141,812 | -0.21(-0.34%) |
Mar 19, 2018 | 60.78 | 60.79 | 59.95 | 60.33 | 5,031,386 | -0.52(-0.86%) |
Mar 16, 2018 | 60.36 | 60.94 | 60.22 | 60.86 | 6,228,630 | +0.42(+0.70%) |
Mar 15, 2018 | 60.55 | 60.66 | 60.12 | 60.44 | 7,146,460 | -0.02(-0.03%) |
Mar 14, 2018 | 60.34 | 60.69 | 60.20 | 60.45 | 7,479,190 | +0.06(+0.09%) |
Mar 13, 2018 | 60.54 | 60.82 | 60.19 | 60.40 | 6,135,599 | +0.06(+0.09%) |
Mar 12, 2018 | 60.12 | 60.48 | 59.92 | 60.34 | 8,380,568 | +0.26(+0.44%) |
Mar 09, 2018 | 59.75 | 60.08 | 59.36 | 60.08 | 7,917,346 | +0.33(+0.55%) |
Mar 08, 2018 | 59.78 | 59.89 | 59.45 | 59.75 | 8,028,012 | +0.11(+0.19%) |
Mar 07, 2018 | 59.69 | 59.64 | 12,414,653 | +0.37(+0.62%) | ||
Mar 06, 2018 | 59.09 | 59.40 | 58.58 | 59.27 | 7,597,188 | +0.28(+0.47%) |
Mar 05, 2018 | 58.18 | 59.27 | 58.14 | 59.00 | 6,992,389 | +0.66(+1.13%) |
Mar 02, 2018 | 58.08 | 58.40 | 57.72 | 58.34 | 10,578,186 | -0.02(-0.04%) |
Mar 01, 2018 | 58.18 | 59.06 | 57.90 | 58.36 | 11,064,026 | +0.06(+0.10%) |
Feb 28, 2018 | 58.55 | 59.10 | 58.30 | 58.30 | 11,543,223 | -0.04(-0.07%) |
Feb 27, 2018 | 59.85 | 59.89 | 58.33 | 58.34 | 9,605,050 | -1.39(-2.33%) |
Feb 26, 2018 | 59.86 | 59.90 | 59.33 | 59.74 | 7,970,339 | +0.17(+0.28%) |
Feb 23, 2018 | 58.85 | 59.58 | 58.75 | 59.57 | 8,660,461 | +0.94(+1.60%) |
Feb 22, 2018 | 59.07 | 58.63 | 9,325,110 | +0.66(+1.14%) | ||
Feb 21, 2018 | 59.14 | 59.24 | 57.97 | 57.97 | 9,879,307 | -1.17(-1.98%) |
Feb 20, 2018 | 59.66 | 60.14 | 59.07 | 59.14 | 7,254,213 | -0.71(-1.18%) |
Feb 16, 2018 | 59.85 | 59.85 | 59.85 | 0 | +0.33(+0.55%) | |
Feb 15, 2018 | 59.04 | 59.62 | 58.87 | 59.52 | 9,258,196 | +0.57(+0.97%) |
Feb 14, 2018 | 58.87 | 59.02 | 58.15 | 58.95 | 10,348,325 | -0.43(-0.72%) |
Feb 13, 2018 | 58.83 | 59.54 | 58.44 | 59.38 | 11,028,110 | +0.41(+0.70%) |
Feb 12, 2018 | 59.29 | 59.32 | 57.32 | 58.96 | 19,133,816 | +0.02(+0.04%) |
Feb 09, 2018 | 57.86 | 59.41 | 57.27 | 58.94 | 16,000,386 | +1.44(+2.50%) |
Feb 08, 2018 | 58.94 | 59.56 | 57.45 | 57.50 | 13,985,379 | -1.70(-2.87%) |
Feb 07, 2018 | 59.44 | 59.84 | 59.16 | 59.20 | 9,410,169 | -0.25(-0.43%) |
Feb 06, 2018 | 58.46 | 59.78 | 58.10 | 59.46 | 15,793,050 | -0.81(-1.35%) |
Feb 05, 2018 | 60.97 | 61.39 | 59.37 | 60.27 | 11,147,407 | -1.00(-1.63%) |
Feb 02, 2018 | 61.33 | 61.68 | 60.77 | 61.27 | 14,029,383 | -0.52(-0.85%) |