Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 67.82 | 68.29 | 67.55 | 68.25 | 2,931,699 | +0.61(+0.90%) |
Oct 30, 2019 | 67.63 | 68.03 | 67.31 | 67.64 | 2,881,453 | +0.06(+0.09%) |
Oct 29, 2019 | 67.06 | 67.66 | 67.03 | 67.58 | 3,077,548 | +0.34(+0.50%) |
Oct 28, 2019 | 67.40 | 67.78 | 67.04 | 67.25 | 2,690,839 | -0.46(-0.68%) |
Oct 25, 2019 | 68.58 | 68.63 | 67.31 | 67.71 | 3,262,708 | -0.69(-1.00%) |
Oct 24, 2019 | 68.39 | 68.73 | 68.25 | 68.40 | 2,747,509 | +0.00(+0.00%) |
Oct 23, 2019 | 68.48 | 68.78 | 67.92 | 68.40 | 3,264,443 | -0.08(-0.12%) |
Oct 22, 2019 | 68.28 | 68.82 | 68.07 | 68.48 | 3,266,931 | +0.33(+0.49%) |
Oct 21, 2019 | 68.02 | 68.19 | 67.68 | 68.15 | 2,542,788 | +0.22(+0.32%) |
Oct 18, 2019 | 67.85 | 68.16 | 67.57 | 67.93 | 3,882,667 | -0.18(-0.27%) |
Oct 17, 2019 | 67.68 | 68.36 | 67.52 | 68.11 | 3,005,452 | +0.48(+0.71%) |
Oct 16, 2019 | 67.21 | 67.71 | 66.99 | 67.63 | 3,132,876 | +0.35(+0.52%) |
Oct 15, 2019 | 67.22 | 67.43 | 66.93 | 67.29 | 2,954,853 | +0.12(+0.17%) |
Oct 14, 2019 | 67.87 | 67.96 | 67.03 | 67.17 | 3,930,783 | -0.55(-0.81%) |
Oct 11, 2019 | 67.78 | 68.29 | 67.26 | 67.72 | 3,735,841 | +0.10(+0.15%) |
Oct 10, 2019 | 67.08 | 67.67 | 66.52 | 67.62 | 3,943,340 | +0.36(+0.54%) |
Oct 09, 2019 | 66.92 | 67.50 | 66.81 | 67.25 | 3,351,807 | +0.51(+0.77%) |
Oct 08, 2019 | 67.02 | 67.16 | 66.52 | 66.74 | 3,332,792 | -0.38(-0.57%) |
Oct 07, 2019 | 67.39 | 67.49 | 66.87 | 67.12 | 3,329,701 | -0.43(-0.64%) |
Oct 04, 2019 | 65.97 | 67.60 | 65.93 | 67.55 | 5,573,707 | +1.72(+2.61%) |
Oct 03, 2019 | 66.15 | 66.18 | 65.28 | 65.83 | 5,679,904 | -0.29(-0.44%) |
Oct 02, 2019 | 66.96 | 67.12 | 65.99 | 66.12 | 4,377,503 | -1.03(-1.54%) |
Oct 01, 2019 | 66.86 | 67.19 | 66.60 | 67.16 | 3,743,799 | +0.15(+0.22%) |
Sep 30, 2019 | 66.96 | 67.30 | 66.75 | 67.01 | 3,280,566 | +0.04(+0.06%) |
Sep 27, 2019 | 66.95 | 66.99 | 66.52 | 66.96 | 3,378,935 | +0.19(+0.28%) |
Sep 26, 2019 | 66.73 | 67.01 | 66.30 | 66.77 | 3,021,482 | +0.31(+0.46%) |
Sep 25, 2019 | 66.84 | 66.88 | 66.01 | 66.47 | 4,437,235 | -0.37(-0.56%) |
Sep 24, 2019 | 66.87 | 67.33 | 66.65 | 66.84 | 5,309,897 | -0.01(-0.01%) |
Sep 23, 2019 | 66.75 | 67.11 | 66.58 | 66.85 | 3,979,830 | +0.01(+0.01%) |
Sep 20, 2019 | 67.17 | 67.17 | 66.42 | 66.84 | 9,909,672 | -0.07(-0.10%) |
Sep 19, 2019 | 66.44 | 67.01 | 66.09 | 66.91 | 3,710,855 | +0.71(+1.07%) |
Sep 18, 2019 | 65.64 | 66.56 | 65.61 | 66.20 | 5,466,260 | +0.85(+1.30%) |
Sep 17, 2019 | 65.23 | 65.67 | 64.93 | 65.34 | 3,983,788 | +0.45(+0.69%) |
Sep 16, 2019 | 64.94 | 65.09 | 64.43 | 64.90 | 3,044,901 | -0.02(-0.04%) |
Sep 13, 2019 | 64.63 | 65.32 | 64.44 | 64.92 | 4,437,558 | -0.02(-0.03%) |
Sep 12, 2019 | 65.14 | 65.39 | 64.43 | 64.94 | 3,705,247 | +0.09(+0.14%) |
Sep 11, 2019 | 63.67 | 64.85 | 63.41 | 64.85 | 5,423,445 | +1.17(+1.84%) |
Sep 10, 2019 | 63.19 | 63.73 | 63.14 | 63.67 | 3,910,508 | +0.28(+0.44%) |
Sep 09, 2019 | 63.14 | 63.57 | 62.88 | 63.39 | 4,654,942 | +0.25(+0.39%) |
Sep 06, 2019 | 64.20 | 64.36 | 63.06 | 63.14 | 4,523,549 | -0.88(-1.37%) |
Sep 05, 2019 | 64.42 | 64.58 | 63.79 | 64.02 | 4,768,917 | -0.66(-1.03%) |
Sep 04, 2019 | 64.64 | 64.80 | 64.25 | 64.68 | 3,326,179 | +0.29(+0.44%) |
Sep 03, 2019 | 63.43 | 64.45 | 63.34 | 64.40 | 3,815,780 | +0.96(+1.51%) |
Aug 30, 2019 | 63.48 | 63.74 | 63.03 | 63.44 | 4,433,927 | -0.11(-0.17%) |
Aug 29, 2019 | 63.27 | 63.58 | 62.87 | 63.55 | 3,758,558 | +0.71(+1.13%) |
Aug 28, 2019 | 63.05 | 63.21 | 62.52 | 62.84 | 2,611,117 | -0.21(-0.34%) |
Aug 27, 2019 | 63.08 | 63.36 | 62.77 | 63.05 | 4,282,435 | +0.27(+0.43%) |
Aug 26, 2019 | 62.32 | 62.81 | 61.92 | 62.78 | 2,118,934 | +0.72(+1.16%) |
Aug 23, 2019 | 62.80 | 63.13 | 61.72 | 62.06 | 4,313,645 | -0.47(-0.76%) |
Aug 22, 2019 | 63.03 | 63.10 | 62.24 | 62.54 | 4,367,456 | -0.38(-0.61%) |
Aug 21, 2019 | 62.95 | 63.23 | 62.76 | 62.92 | 4,038,362 | +0.07(+0.10%) |
Aug 20, 2019 | 63.46 | 63.53 | 62.77 | 62.85 | 3,923,850 | -0.72(-1.13%) |
Aug 19, 2019 | 62.76 | 63.81 | 62.61 | 63.57 | 4,485,461 | +0.76(+1.21%) |
Aug 16, 2019 | 63.19 | 63.30 | 62.76 | 62.81 | 4,398,075 | -0.16(-0.25%) |
Aug 15, 2019 | 61.50 | 63.21 | 61.39 | 62.97 | 5,994,521 | +1.41(+2.28%) |
Aug 14, 2019 | 61.76 | 62.51 | 61.42 | 61.56 | 8,927,918 | -0.04(-0.07%) |
Aug 13, 2019 | 60.72 | 61.67 | 60.66 | 61.60 | 4,228,399 | +0.85(+1.40%) |
Aug 12, 2019 | 61.24 | 61.38 | 60.35 | 60.75 | 4,141,052 | -0.41(-0.67%) |
Aug 09, 2019 | 61.60 | 61.91 | 60.98 | 61.16 | 5,637,362 | -0.40(-0.65%) |
Aug 08, 2019 | 60.79 | 61.72 | 60.32 | 61.56 | 5,467,064 | +0.74(+1.21%) |
Aug 07, 2019 | 61.30 | 61.39 | 60.39 | 60.83 | 5,926,080 | -0.65(-1.05%) |
Aug 06, 2019 | 61.26 | 61.73 | 60.28 | 61.47 | 9,595,890 | +0.45(+0.74%) |
Aug 05, 2019 | 62.31 | 62.40 | 60.74 | 61.02 | 6,083,769 | -1.10(-1.78%) |
Aug 02, 2019 | 62.40 | 63.01 | 62.00 | 62.13 | 5,284,714 | +0.09(+0.14%) |
Aug 01, 2019 | 60.97 | 62.57 | 60.80 | 62.04 | 6,746,750 | +1.32(+2.18%) |
Jul 31, 2019 | 60.93 | 61.72 | 60.03 | 60.71 | 8,175,424 | -0.60(-0.99%) |
Jul 30, 2019 | 61.21 | 61.76 | 60.84 | 61.32 | 5,138,755 | -0.02(-0.03%) |
Jul 29, 2019 | 61.68 | 61.72 | 60.97 | 61.33 | 3,448,813 | -0.08(-0.13%) |
Jul 26, 2019 | 61.07 | 61.58 | 60.97 | 61.42 | 3,764,482 | +0.24(+0.39%) |
Jul 25, 2019 | 61.42 | 61.64 | 60.97 | 61.18 | 4,181,406 | -0.26(-0.43%) |
Jul 24, 2019 | 61.83 | 61.88 | 61.20 | 61.44 | 3,795,566 | -0.20(-0.33%) |
Jul 23, 2019 | 62.19 | 62.27 | 61.52 | 61.64 | 3,885,748 | -0.68(-1.09%) |
Jul 22, 2019 | 62.83 | 62.87 | 61.93 | 62.32 | 3,617,847 | -0.48(-0.77%) |
Jul 19, 2019 | 63.08 | 63.43 | 62.66 | 62.81 | 3,811,469 | -0.47(-0.74%) |
Jul 18, 2019 | 63.16 | 63.32 | 62.49 | 63.27 | 3,780,394 | +0.04(+0.06%) |
Jul 17, 2019 | 63.58 | 63.86 | 63.19 | 63.23 | 3,982,526 | -0.09(-0.14%) |
Jul 16, 2019 | 63.70 | 63.88 | 62.98 | 63.32 | 3,180,414 | -0.50(-0.78%) |
Jul 15, 2019 | 63.34 | 63.92 | 63.13 | 63.82 | 3,298,557 | +0.48(+0.76%) |
Jul 12, 2019 | 63.77 | 63.82 | 63.07 | 63.34 | 3,682,744 | -0.34(-0.53%) |
Jul 11, 2019 | 63.78 | 63.97 | 62.98 | 63.67 | 3,365,236 | -0.18(-0.28%) |
Jul 10, 2019 | 63.96 | 64.20 | 63.62 | 63.85 | 4,485,006 | -0.07(-0.11%) |
Jul 09, 2019 | 63.96 | 63.97 | 63.34 | 63.92 | 3,125,802 | +0.05(+0.08%) |
Jul 08, 2019 | 63.83 | 64.16 | 63.48 | 63.88 | 3,893,167 | +0.21(+0.33%) |
Jul 05, 2019 | 63.48 | 63.81 | 62.82 | 63.66 | 3,102,134 | -0.17(-0.27%) |
Jul 03, 2019 | 63.51 | 64.33 | 63.34 | 63.83 | 2,842,970 | +0.60(+0.94%) |
Jul 02, 2019 | 63.24 | 63.63 | 63.01 | 63.24 | 4,169,558 | +0.27(+0.43%) |
Jul 01, 2019 | 63.07 | 63.38 | 62.37 | 62.97 | 5,699,312 | -0.22(-0.35%) |
Jun 28, 2019 | 62.71 | 63.37 | 62.65 | 63.19 | 7,359,247 | +0.49(+0.78%) |
Jun 27, 2019 | 62.54 | 62.83 | 62.27 | 62.70 | 4,224,862 | +0.21(+0.34%) |
Jun 26, 2019 | 64.19 | 64.24 | 62.46 | 62.49 | 5,204,709 | -1.83(-2.85%) |
Jun 25, 2019 | 64.69 | 64.86 | 64.15 | 64.32 | 4,360,091 | -0.42(-0.66%) |
Jun 24, 2019 | 64.11 | 64.95 | 63.86 | 64.74 | 6,675,945 | +0.71(+1.11%) |
Jun 21, 2019 | 63.47 | 64.10 | 62.69 | 64.03 | 9,875,143 | +0.77(+1.21%) |
Jun 20, 2019 | 63.34 | 63.81 | 62.73 | 63.26 | 4,087,548 | +0.20(+0.31%) |
Jun 19, 2019 | 62.27 | 63.32 | 62.24 | 63.07 | 4,986,492 | +0.60(+0.97%) |
Jun 18, 2019 | 62.86 | 62.86 | 61.91 | 62.46 | 4,172,626 | +0.01(+0.01%) |
Jun 17, 2019 | 62.81 | 63.20 | 61.82 | 62.45 | 4,452,509 | -0.20(-0.31%) |
Jun 14, 2019 | 62.23 | 62.79 | 62.01 | 62.65 | 4,850,816 | +0.48(+0.78%) |
Jun 13, 2019 | 61.61 | 62.18 | 61.44 | 62.17 | 9,207,982 | +0.81(+1.32%) |
Jun 12, 2019 | 60.93 | 61.58 | 60.60 | 61.36 | 14,191,753 | +0.96(+1.58%) |
Jun 11, 2019 | 61.57 | 61.62 | 60.10 | 60.40 | 11,308,715 | -1.23(-2.00%) |
Jun 10, 2019 | 61.84 | 61.91 | 61.33 | 61.64 | 4,307,314 | -0.30(-0.49%) |
Jun 07, 2019 | 62.88 | 63.45 | 61.93 | 61.94 | 6,292,858 | -0.46(-0.73%) |
Jun 06, 2019 | 62.61 | 62.76 | 62.14 | 62.40 | 6,232,220 | -0.28(-0.45%) |
Jun 05, 2019 | 61.56 | 63.08 | 61.21 | 62.68 | 4,629,172 | +1.32(+2.16%) |
Jun 04, 2019 | 61.28 | 61.51 | 60.15 | 61.35 | 3,654,682 | +0.01(+0.01%) |
Jun 03, 2019 | 60.83 | 61.43 | 60.50 | 61.34 | 3,509,016 | +0.63(+1.04%) |
May 31, 2019 | 60.13 | 60.81 | 59.93 | 60.71 | 4,032,281 | +0.70(+1.17%) |
May 30, 2019 | 60.71 | 61.05 | 59.79 | 60.01 | 4,514,135 | -0.73(-1.21%) |
May 29, 2019 | 61.80 | 61.90 | 60.67 | 60.75 | 3,887,325 | -0.83(-1.35%) |
May 28, 2019 | 62.92 | 62.92 | 61.55 | 61.58 | 7,003,876 | -1.19(-1.89%) |
May 24, 2019 | 63.11 | 63.24 | 62.73 | 62.77 | 2,579,302 | -0.27(-0.42%) |
May 23, 2019 | 62.53 | 63.10 | 62.36 | 63.03 | 4,052,729 | +0.58(+0.93%) |
May 22, 2019 | 61.97 | 62.63 | 61.84 | 62.45 | 3,507,299 | +0.48(+0.78%) |
May 21, 2019 | 61.48 | 62.25 | 61.17 | 61.97 | 4,340,390 | +0.55(+0.89%) |
May 20, 2019 | 61.21 | 61.70 | 61.01 | 61.42 | 3,346,520 | +0.36(+0.60%) |
May 17, 2019 | 60.34 | 61.21 | 60.30 | 61.05 | 3,063,835 | +0.23(+0.37%) |
May 16, 2019 | 59.95 | 60.89 | 59.82 | 60.83 | 3,293,186 | +0.83(+1.39%) |
May 15, 2019 | 60.40 | 60.50 | 60.00 | 60.00 | 3,555,061 | -0.24(-0.40%) |
May 14, 2019 | 60.96 | 61.07 | 60.14 | 60.24 | 3,600,368 | -0.82(-1.34%) |
May 13, 2019 | 60.01 | 61.19 | 60.01 | 61.05 | 4,361,368 | +0.84(+1.39%) |
May 10, 2019 | 59.16 | 60.24 | 59.01 | 60.21 | 2,892,459 | +0.98(+1.65%) |
May 09, 2019 | 59.56 | 59.75 | 58.64 | 59.24 | 4,522,504 | -0.37(-0.62%) |
May 08, 2019 | 60.57 | 60.73 | 59.56 | 59.61 | 3,938,249 | -0.99(-1.64%) |
May 07, 2019 | 60.88 | 60.96 | 60.27 | 60.60 | 4,562,364 | -0.36(-0.60%) |
May 06, 2019 | 62.01 | 62.01 | 60.89 | 60.96 | 4,613,690 | -1.05(-1.69%) |
May 03, 2019 | 61.18 | 62.21 | 61.05 | 62.01 | 3,871,183 | -0.15(-0.25%) |
May 02, 2019 | 62.41 | 62.50 | 61.75 | 62.17 | 3,034,092 | -0.13(-0.21%) |
May 01, 2019 | 62.59 | 62.87 | 62.12 | 62.30 | 3,564,118 | -0.59(-0.94%) |
Apr 30, 2019 | 61.61 | 62.92 | 61.54 | 62.89 | 4,160,407 | +1.37(+2.23%) |
Apr 29, 2019 | 61.79 | 61.86 | 61.21 | 61.51 | 3,217,930 | -0.50(-0.81%) |
Apr 26, 2019 | 62.03 | 62.43 | 61.91 | 62.01 | 2,107,895 | +0.19(+0.31%) |
Apr 25, 2019 | 61.34 | 62.04 | 61.17 | 61.82 | 2,743,770 | +0.21(+0.34%) |
Apr 24, 2019 | 61.00 | 61.68 | 60.88 | 61.61 | 3,512,329 | +0.68(+1.11%) |
Apr 23, 2019 | 60.37 | 61.05 | 60.25 | 60.93 | 3,619,347 | +0.61(+1.00%) |
Apr 22, 2019 | 60.42 | 60.62 | 60.09 | 60.33 | 2,911,614 | -0.18(-0.29%) |
Apr 18, 2019 | 60.79 | 61.11 | 60.48 | 60.50 | 4,095,680 | -0.28(-0.46%) |
Apr 17, 2019 | 60.75 | 61.13 | 60.30 | 60.79 | 3,743,235 | +0.12(+0.20%) |
Apr 16, 2019 | 61.76 | 62.18 | 60.59 | 60.67 | 3,812,982 | -1.25(-2.02%) |
Apr 15, 2019 | 61.82 | 62.12 | 61.52 | 61.92 | 4,163,825 | +0.19(+0.30%) |
Apr 12, 2019 | 61.50 | 61.78 | 61.07 | 61.73 | 2,554,413 | +0.11(+0.18%) |
Apr 11, 2019 | 61.28 | 61.63 | 61.13 | 61.62 | 2,686,902 | +0.38(+0.62%) |
Apr 10, 2019 | 61.78 | 62.09 | 61.00 | 61.24 | 5,530,313 | -0.45(-0.73%) |
Apr 09, 2019 | 61.86 | 62.05 | 61.38 | 61.69 | 4,051,945 | -0.23(-0.37%) |
Apr 08, 2019 | 62.40 | 62.43 | 61.70 | 61.92 | 4,365,744 | -0.65(-1.03%) |
Apr 05, 2019 | 62.11 | 62.59 | 61.73 | 62.56 | 5,545,315 | +0.46(+0.74%) |
Apr 04, 2019 | 62.26 | 62.28 | 61.61 | 62.10 | 3,345,267 | -0.05(-0.08%) |
Apr 03, 2019 | 62.06 | 62.39 | 61.57 | 62.15 | 4,158,726 | -0.01(-0.01%) |
Apr 02, 2019 | 62.02 | 62.18 | 61.40 | 62.16 | 4,872,247 | +0.23(+0.37%) |
Apr 01, 2019 | 61.84 | 62.05 | 61.19 | 61.93 | 4,320,099 | +0.02(+0.04%) |
Mar 29, 2019 | 60.98 | 62.00 | 60.75 | 61.91 | 6,201,594 | +0.80(+1.31%) |
Mar 28, 2019 | 62.03 | 62.22 | 61.05 | 61.11 | 5,245,714 | -0.94(-1.52%) |
Mar 27, 2019 | 61.96 | 62.12 | 61.62 | 62.05 | 5,523,514 | -0.03(-0.05%) |
Mar 26, 2019 | 61.42 | 62.13 | 61.21 | 62.09 | 3,291,649 | +0.76(+1.24%) |
Mar 25, 2019 | 61.15 | 61.40 | 60.73 | 61.33 | 4,669,003 | +0.34(+0.56%) |
Mar 22, 2019 | 60.72 | 61.29 | 60.61 | 60.99 | 6,592,762 | +0.33(+0.55%) |
Mar 21, 2019 | 60.66 | 60.96 | 60.49 | 60.66 | 5,014,251 | +0.14(+0.23%) |
Mar 20, 2019 | 60.93 | 60.93 | 60.38 | 60.52 | 5,764,965 | -0.20(-0.33%) |
Mar 19, 2019 | 61.92 | 61.96 | 60.57 | 60.72 | 7,095,899 | -1.15(-1.85%) |
Mar 18, 2019 | 62.26 | 62.31 | 61.59 | 61.87 | 4,702,444 | -0.35(-0.56%) |
Mar 15, 2019 | 61.73 | 62.36 | 61.57 | 62.22 | 16,606,351 | +0.32(+0.52%) |
Mar 14, 2019 | 61.86 | 61.97 | 61.43 | 61.89 | 6,340,707 | +0.27(+0.45%) |
Mar 13, 2019 | 61.66 | 61.80 | 61.49 | 61.62 | 5,945,409 | -0.02(-0.04%) |
Mar 12, 2019 | 61.78 | 61.92 | 61.41 | 61.64 | 5,070,919 | +0.01(+0.01%) |
Mar 11, 2019 | 61.07 | 61.77 | 61.07 | 61.63 | 4,615,050 | +0.48(+0.78%) |
Mar 08, 2019 | 61.56 | 61.66 | 60.68 | 61.16 | 4,649,060 | -0.31(-0.51%) |
Mar 07, 2019 | 61.47 | 61.76 | 61.26 | 61.47 | 5,253,802 | +0.23(+0.38%) |
Mar 06, 2019 | 61.02 | 61.46 | 60.77 | 61.24 | 6,145,471 | +0.31(+0.50%) |
Mar 05, 2019 | 60.79 | 61.34 | 60.67 | 60.93 | 7,537,759 | +0.15(+0.24%) |
Mar 04, 2019 | 60.50 | 60.79 | 59.87 | 60.79 | 5,701,195 | +0.39(+0.64%) |
Mar 01, 2019 | 59.87 | 60.47 | 59.58 | 60.40 | 4,851,268 | +0.57(+0.94%) |
Feb 28, 2019 | 59.38 | 60.02 | 59.20 | 59.83 | 7,687,211 | +0.55(+0.92%) |
Feb 27, 2019 | 58.82 | 59.34 | 58.79 | 59.29 | 4,507,670 | +0.35(+0.60%) |
Feb 26, 2019 | 59.82 | 59.91 | 58.48 | 58.94 | 5,462,951 | -0.98(-1.64%) |
Feb 25, 2019 | 59.91 | 60.01 | 59.29 | 59.92 | 4,702,877 | +0.06(+0.09%) |
Feb 22, 2019 | 59.45 | 59.86 | 59.08 | 59.86 | 4,035,912 | +0.57(+0.96%) |
Feb 21, 2019 | 58.51 | 59.37 | 58.47 | 59.29 | 4,972,795 | +0.64(+1.09%) |
Feb 20, 2019 | 58.62 | 58.85 | 58.41 | 58.66 | 7,128,098 | +0.00(+0.00%) |
Feb 19, 2019 | 58.44 | 58.77 | 58.23 | 58.66 | 7,623,932 | +0.22(+0.38%) |
Feb 15, 2019 | 58.42 | 58.68 | 58.23 | 58.43 | 5,845,433 | +0.29(+0.49%) |
Feb 14, 2019 | 58.43 | 58.77 | 58.07 | 58.15 | 4,566,220 | -0.28(-0.48%) |
Feb 13, 2019 | 58.22 | 58.55 | 57.99 | 58.43 | 9,069,642 | +0.04(+0.07%) |
Feb 12, 2019 | 58.19 | 58.70 | 57.75 | 58.39 | 4,938,254 | +0.31(+0.54%) |
Feb 11, 2019 | 58.12 | 58.51 | 57.83 | 58.07 | 4,358,055 | -0.19(-0.33%) |
Feb 08, 2019 | 57.91 | 58.28 | 57.71 | 58.27 | 5,216,558 | +0.30(+0.52%) |
Feb 07, 2019 | 57.28 | 57.96 | 56.94 | 57.96 | 4,259,783 | +0.70(+1.23%) |
Feb 06, 2019 | 57.25 | 57.40 | 56.85 | 57.26 | 3,628,108 | -0.11(-0.19%) |
Feb 05, 2019 | 56.88 | 57.43 | 56.66 | 57.37 | 5,066,624 | +0.38(+0.67%) |
Feb 04, 2019 | 56.52 | 57.20 | 56.24 | 56.99 | 7,445,251 | +0.38(+0.68%) |
Feb 01, 2019 | 56.17 | 56.92 | 55.85 | 56.61 | 6,381,658 | +0.58(+1.04%) |
Jan 31, 2019 | 55.39 | 56.31 | 55.07 | 56.02 | 10,602,928 | +0.64(+1.15%) |
Jan 30, 2019 | 54.64 | 55.60 | 54.64 | 55.39 | 6,978,267 | +0.60(+1.09%) |
Jan 29, 2019 | 54.88 | 55.00 | 54.47 | 54.79 | 7,234,816 | +0.26(+0.47%) |
Jan 28, 2019 | 55.02 | 55.22 | 54.46 | 54.53 | 10,005,204 | -0.63(-1.14%) |
Jan 25, 2019 | 54.89 | 55.45 | 54.89 | 55.16 | 7,048,146 | +0.02(+0.04%) |
Jan 24, 2019 | 55.49 | 55.60 | 54.63 | 55.14 | 6,227,577 | -0.24(-0.43%) |
Jan 23, 2019 | 54.72 | 55.42 | 54.70 | 55.38 | 6,275,662 | +0.67(+1.22%) |
Jan 22, 2019 | 54.79 | 55.02 | 54.26 | 54.71 | 6,872,898 | -0.14(-0.26%) |
Jan 18, 2019 | 55.15 | 55.19 | 54.48 | 54.85 | 5,202,516 | -0.14(-0.25%) |
Jan 17, 2019 | 54.84 | 55.23 | 54.67 | 54.99 | 5,246,055 | -0.02(-0.04%) |
Jan 16, 2019 | 54.79 | 55.06 | 54.33 | 55.01 | 7,001,511 | +0.07(+0.13%) |
Jan 15, 2019 | 53.85 | 55.00 | 53.77 | 54.94 | 7,247,757 | +0.73(+1.34%) |
Jan 14, 2019 | 55.32 | 55.33 | 54.01 | 54.21 | 9,088,939 | -1.50(-2.69%) |
Jan 11, 2019 | 56.77 | 56.99 | 55.37 | 55.71 | 7,040,498 | -1.64(-2.85%) |
Jan 10, 2019 | 57.70 | 58.15 | 56.36 | 57.35 | 9,110,247 | -0.26(-0.44%) |
Jan 09, 2019 | 57.64 | 58.03 | 57.20 | 57.60 | 4,997,739 | -0.10(-0.17%) |
Jan 08, 2019 | 57.04 | 57.74 | 56.77 | 57.70 | 6,837,225 | +0.66(+1.16%) |
Jan 07, 2019 | 57.34 | 57.74 | 56.67 | 57.04 | 6,280,213 | -0.56(-0.97%) |
Jan 04, 2019 | 56.37 | 57.78 | 56.34 | 57.60 | 5,726,078 | +1.09(+1.93%) |
Jan 03, 2019 | 56.74 | 57.09 | 56.06 | 56.50 | 7,854,295 | -0.27(-0.48%) |
Jan 02, 2019 | 56.95 | 57.01 | 56.02 | 56.77 | 7,996,317 | -0.22(-0.39%) |
Dec 31, 2018 | 58.48 | 58.70 | 56.70 | 57.00 | 14,804,153 | -1.44(-2.46%) |
Dec 28, 2018 | 58.54 | 59.05 | 58.18 | 58.43 | 5,821,738 | +0.01(+0.01%) |
Dec 27, 2018 | 57.67 | 58.43 | 56.93 | 58.43 | 11,840,348 | +0.76(+1.31%) |
Dec 26, 2018 | 56.87 | 57.67 | 55.96 | 57.67 | 5,737,204 | +0.94(+1.66%) |
Dec 24, 2018 | 59.74 | 60.20 | 56.48 | 56.73 | 4,407,144 | -3.01(-5.03%) |
Dec 21, 2018 | 60.26 | 61.34 | 59.45 | 59.73 | 11,668,802 | +0.06(+0.09%) |
Dec 20, 2018 | 59.39 | 60.35 | 58.84 | 59.68 | 10,065,121 | +0.57(+0.96%) |
Dec 19, 2018 | 59.21 | 59.45 | 58.62 | 59.11 | 9,047,020 | +0.41(+0.71%) |
Dec 18, 2018 | 59.50 | 60.11 | 58.58 | 58.70 | 7,116,316 | -0.33(-0.55%) |
Dec 17, 2018 | 61.41 | 61.53 | 58.74 | 59.02 | 10,806,845 | -2.33(-3.80%) |
Dec 14, 2018 | 60.73 | 61.57 | 60.26 | 61.35 | 11,385,958 | +0.69(+1.14%) |
Dec 13, 2018 | 60.16 | 60.96 | 60.16 | 60.66 | 6,191,493 | +0.63(+1.05%) |
Dec 12, 2018 | 60.93 | 61.15 | 59.97 | 60.03 | 6,364,296 | -0.79(-1.30%) |
Dec 11, 2018 | 60.77 | 61.11 | 60.59 | 60.82 | 5,003,317 | -0.02(-0.03%) |
Dec 10, 2018 | 60.42 | 60.89 | 58.90 | 60.83 | 7,252,156 | +0.53(+0.87%) |
Dec 07, 2018 | 59.80 | 60.91 | 59.41 | 60.31 | 6,560,566 | +0.66(+1.11%) |
Dec 06, 2018 | 59.62 | 59.74 | 58.51 | 59.65 | 6,887,451 | +0.24(+0.40%) |
Dec 04, 2018 | 59.45 | 60.30 | 59.18 | 59.41 | 6,913,279 | +0.15(+0.25%) |
Dec 03, 2018 | 58.46 | 59.32 | 58.09 | 59.26 | 5,610,446 | +0.50(+0.85%) |
Nov 30, 2018 | 58.20 | 58.79 | 58.03 | 58.76 | 6,843,043 | +0.59(+1.02%) |
Nov 29, 2018 | 58.33 | 58.37 | 57.68 | 58.17 | 4,869,843 | +0.34(+0.59%) |
Nov 28, 2018 | 58.29 | 58.43 | 57.43 | 57.83 | 4,507,208 | -0.62(-1.07%) |
Nov 27, 2018 | 58.23 | 58.61 | 57.90 | 58.46 | 5,891,090 | +0.09(+0.16%) |
Nov 26, 2018 | 57.63 | 58.39 | 57.59 | 58.36 | 3,973,119 | +0.70(+1.22%) |
Nov 23, 2018 | 57.86 | 57.94 | 57.40 | 57.66 | 1,668,923 | -0.20(-0.34%) |
Nov 21, 2018 | 57.86 | 57.86 | 57.86 | 0 | -1.03(-1.75%) | |
Nov 20, 2018 | 58.94 | 59.35 | 58.30 | 58.89 | 6,250,863 | +0.19(+0.32%) |
Nov 19, 2018 | 57.98 | 58.71 | 57.86 | 58.70 | 3,994,389 | +0.64(+1.10%) |
Nov 16, 2018 | 58.46 | 58.63 | 57.78 | 58.06 | 4,669,664 | +0.13(+0.22%) |
Nov 15, 2018 | 57.73 | 58.05 | 57.13 | 57.94 | 6,046,908 | -0.16(-0.27%) |
Nov 14, 2018 | 58.15 | 58.88 | 57.79 | 58.09 | 5,579,736 | -0.29(-0.50%) |
Nov 13, 2018 | 57.91 | 58.50 | 57.54 | 58.38 | 3,577,612 | +0.47(+0.80%) |
Nov 12, 2018 | 57.06 | 58.58 | 57.06 | 57.92 | 5,111,403 | +0.93(+1.63%) |
Nov 09, 2018 | 56.21 | 57.14 | 56.09 | 56.99 | 3,401,363 | +0.81(+1.45%) |
Nov 08, 2018 | 56.22 | 56.49 | 55.47 | 56.18 | 2,593,431 | +0.03(+0.06%) |
Nov 07, 2018 | 55.92 | 56.21 | 55.55 | 56.14 | 3,587,407 | +0.40(+0.72%) |
Nov 06, 2018 | 55.49 | 55.84 | 55.22 | 55.74 | 3,124,238 | +0.35(+0.63%) |
Nov 05, 2018 | 55.21 | 55.79 | 54.98 | 55.40 | 4,263,789 | +0.27(+0.49%) |
Nov 02, 2018 | 55.53 | 55.73 | 54.19 | 55.13 | 5,982,845 | -0.35(-0.63%) |