Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 61.73 | 61.77 | 61.09 | 61.29 | 1,199,000 | -0.43(-0.70%) |
Nov 27, 2019 | 61.80 | 61.98 | 60.93 | 61.72 | 3,125,000 | -0.02(-0.04%) |
Nov 26, 2019 | 61.03 | 61.91 | 61.03 | 61.74 | 2,900,940 | +0.92(+1.52%) |
Nov 25, 2019 | 59.34 | 60.96 | 59.30 | 60.81 | 2,224,430 | +1.75(+2.97%) |
Nov 22, 2019 | 58.65 | 59.79 | 58.65 | 59.06 | 2,510,000 | +0.37(+0.63%) |
Nov 21, 2019 | 59.44 | 59.84 | 58.30 | 58.69 | 2,909,060 | -0.76(-1.28%) |
Nov 20, 2019 | 58.59 | 59.92 | 58.59 | 59.45 | 3,707,660 | +0.38(+0.65%) |
Nov 19, 2019 | 59.16 | 59.64 | 58.32 | 59.07 | 4,555,620 | -0.63(-1.06%) |
Nov 18, 2019 | 58.09 | 60.10 | 58.09 | 59.70 | 4,837,270 | +1.38(+2.36%) |
Nov 15, 2019 | 57.18 | 58.38 | 56.77 | 58.32 | 2,223,000 | +1.44(+2.52%) |
Nov 14, 2019 | 56.47 | 57.08 | 56.00 | 56.89 | 2,475,740 | +0.41(+0.73%) |
Nov 13, 2019 | 56.05 | 56.62 | 55.72 | 56.48 | 2,292,670 | +0.24(+0.43%) |
Nov 12, 2019 | 55.84 | 56.52 | 55.65 | 56.23 | 3,393,040 | +0.46(+0.83%) |
Nov 11, 2019 | 54.90 | 56.08 | 54.90 | 55.77 | 2,992,880 | +0.84(+1.53%) |
Nov 08, 2019 | 54.52 | 55.13 | 54.41 | 54.93 | 1,943,000 | +0.35(+0.64%) |
Nov 07, 2019 | 55.06 | 55.38 | 54.47 | 54.58 | 2,622,560 | -0.53(-0.96%) |
Nov 06, 2019 | 55.14 | 55.57 | 54.60 | 55.12 | 3,558,850 | -0.36(-0.65%) |
Nov 05, 2019 | 54.43 | 56.00 | 54.02 | 55.48 | 3,662,660 | +1.12(+2.06%) |
Nov 04, 2019 | 55.14 | 55.20 | 54.24 | 54.36 | 2,413,050 | -0.45(-0.83%) |
Nov 01, 2019 | 55.34 | 55.70 | 54.41 | 54.81 | 3,095,000 | -0.14(-0.25%) |
Oct 31, 2019 | 54.97 | 55.54 | 54.43 | 54.95 | 1,475,980 | -0.05(-0.09%) |
Oct 30, 2019 | 55.62 | 56.16 | 54.91 | 55.00 | 5,074,870 | -0.47(-0.85%) |
Oct 29, 2019 | 55.54 | 56.44 | 55.15 | 55.48 | 4,002,710 | -0.34(-0.61%) |
Oct 28, 2019 | 56.50 | 57.13 | 55.55 | 55.82 | 2,139,750 | -0.68(-1.20%) |
Oct 25, 2019 | 57.08 | 57.51 | 56.27 | 56.49 | 4,083,000 | -0.44(-0.78%) |
Oct 24, 2019 | 56.63 | 57.46 | 54.85 | 56.94 | 4,232,530 | +0.26(+0.46%) |
Oct 23, 2019 | 53.20 | 56.77 | 51.00 | 56.67 | 18,222,250 | -0.59(-1.03%) |
Oct 22, 2019 | 59.36 | 60.15 | 57.04 | 57.26 | 2,860,990 | -1.66(-2.81%) |
Oct 21, 2019 | 58.74 | 59.40 | 58.23 | 58.92 | 1,815,120 | +0.11(+0.19%) |
Oct 18, 2019 | 58.73 | 59.13 | 57.98 | 58.81 | 2,363,000 | +0.17(+0.29%) |
Oct 17, 2019 | 59.56 | 60.20 | 58.59 | 58.64 | 1,418,420 | -0.36(-0.61%) |
Oct 16, 2019 | 59.95 | 59.95 | 57.87 | 59.00 | 3,175,040 | -1.01(-1.69%) |
Oct 15, 2019 | 60.38 | 60.40 | 59.64 | 60.01 | 2,247,070 | -0.06(-0.10%) |
Oct 14, 2019 | 61.40 | 61.79 | 59.84 | 60.07 | 2,198,380 | -1.34(-2.18%) |
Oct 11, 2019 | 60.87 | 62.35 | 60.77 | 61.41 | 3,818,000 | +1.22(+2.03%) |
Oct 10, 2019 | 59.83 | 60.53 | 59.48 | 60.19 | 3,428,800 | +0.16(+0.26%) |
Oct 09, 2019 | 58.12 | 60.19 | 57.66 | 60.03 | 2,277,490 | +2.24(+3.88%) |
Oct 08, 2019 | 59.51 | 59.51 | 57.57 | 57.79 | 2,490,670 | -1.43(-2.42%) |
Oct 07, 2019 | 58.21 | 60.09 | 57.75 | 59.22 | 2,066,530 | +0.60(+1.02%) |
Oct 04, 2019 | 59.43 | 59.69 | 58.48 | 58.62 | 4,140,000 | -0.51(-0.87%) |
Oct 03, 2019 | 58.63 | 59.37 | 57.85 | 59.14 | 1,679,640 | +0.42(+0.72%) |
Oct 02, 2019 | 59.39 | 59.39 | 58.19 | 58.72 | 2,820,630 | -1.00(-1.67%) |
Oct 01, 2019 | 59.04 | 60.73 | 58.96 | 59.72 | 2,270,990 | +0.40(+0.67%) |
Sep 30, 2019 | 57.78 | 59.75 | 57.62 | 59.32 | 3,639,330 | +1.69(+2.94%) |
Sep 27, 2019 | 59.51 | 59.80 | 57.22 | 57.63 | 3,155,000 | -1.83(-3.08%) |
Sep 26, 2019 | 59.25 | 59.82 | 58.24 | 59.46 | 2,676,570 | -0.05(-0.08%) |
Sep 25, 2019 | 59.07 | 59.98 | 58.20 | 59.51 | 3,071,190 | +0.83(+1.41%) |
Sep 24, 2019 | 59.49 | 59.91 | 58.33 | 58.68 | 5,148,090 | -0.82(-1.38%) |
Sep 23, 2019 | 59.62 | 59.85 | 58.87 | 59.50 | 2,423,170 | +0.00(+0.00%) |
Sep 20, 2019 | 59.48 | 60.07 | 59.11 | 59.50 | 2,552,000 | -0.36(-0.60%) |
Sep 19, 2019 | 59.10 | 60.16 | 58.90 | 59.86 | 1,563,170 | +0.75(+1.27%) |
Sep 18, 2019 | 59.64 | 59.64 | 58.26 | 59.11 | 3,867,290 | -0.66(-1.11%) |
Sep 17, 2019 | 58.10 | 59.84 | 58.00 | 59.77 | 3,169,230 | +1.82(+3.14%) |
Sep 16, 2019 | 56.74 | 58.03 | 56.56 | 57.96 | 2,826,780 | +0.95(+1.66%) |
Sep 13, 2019 | 58.41 | 58.58 | 56.94 | 57.01 | 5,356,000 | -1.36(-2.32%) |
Sep 12, 2019 | 57.52 | 58.73 | 57.27 | 58.37 | 1,661,100 | +1.24(+2.17%) |
Sep 11, 2019 | 58.24 | 58.27 | 56.12 | 57.12 | 2,577,070 | -0.85(-1.46%) |
Sep 10, 2019 | 57.45 | 58.01 | 56.44 | 57.97 | 3,917,020 | +0.10(+0.18%) |
Sep 09, 2019 | 61.80 | 62.15 | 57.71 | 57.87 | 2,844,180 | -3.73(-6.06%) |
Sep 06, 2019 | 61.64 | 62.50 | 61.28 | 61.60 | 2,396,000 | +0.28(+0.46%) |
Sep 05, 2019 | 61.66 | 62.24 | 60.73 | 61.32 | 2,592,370 | -0.10(-0.16%) |
Sep 04, 2019 | 61.78 | 61.78 | 60.88 | 61.41 | 1,897,920 | +0.23(+0.38%) |
Sep 03, 2019 | 61.05 | 61.94 | 60.72 | 61.19 | 1,807,240 | -0.30(-0.49%) |
Aug 30, 2019 | 61.62 | 61.64 | 60.37 | 61.49 | 2,626,000 | +0.08(+0.13%) |
Aug 29, 2019 | 62.06 | 62.13 | 61.37 | 61.41 | 1,909,690 | +0.17(+0.27%) |
Aug 28, 2019 | 60.77 | 61.52 | 60.50 | 61.24 | 1,956,950 | -0.02(-0.03%) |
Aug 27, 2019 | 61.99 | 62.14 | 60.82 | 61.26 | 2,514,470 | -0.51(-0.83%) |
Aug 26, 2019 | 61.52 | 61.79 | 60.72 | 61.77 | 3,234,940 | +1.06(+1.75%) |
Aug 23, 2019 | 61.56 | 62.27 | 60.50 | 60.71 | 2,152,000 | -0.90(-1.45%) |
Aug 22, 2019 | 62.28 | 62.67 | 61.20 | 61.60 | 1,131,520 | -0.53(-0.85%) |
Aug 21, 2019 | 61.87 | 62.69 | 61.67 | 62.13 | 1,166,280 | +0.69(+1.12%) |
Aug 20, 2019 | 61.81 | 62.05 | 61.17 | 61.45 | 2,009,880 | -0.33(-0.54%) |
Aug 19, 2019 | 61.77 | 62.98 | 61.75 | 61.78 | 2,979,150 | -0.10(-0.17%) |
Aug 16, 2019 | 60.96 | 62.02 | 60.94 | 61.88 | 1,509,000 | +0.72(+1.18%) |
Aug 15, 2019 | 60.39 | 61.37 | 59.83 | 61.16 | 1,184,540 | +1.16(+1.93%) |
Aug 14, 2019 | 61.71 | 62.00 | 59.64 | 60.00 | 3,059,810 | -2.65(-4.23%) |
Aug 13, 2019 | 62.88 | 63.94 | 62.37 | 62.65 | 2,413,060 | -0.31(-0.49%) |
Aug 12, 2019 | 63.12 | 63.72 | 62.68 | 62.96 | 3,199,790 | -0.41(-0.65%) |
Aug 09, 2019 | 62.69 | 63.74 | 62.38 | 63.37 | 2,896,000 | +0.48(+0.77%) |
Aug 08, 2019 | 61.05 | 62.99 | 60.89 | 62.89 | 2,532,590 | +2.21(+3.64%) |
Aug 07, 2019 | 58.90 | 60.77 | 58.72 | 60.69 | 2,212,390 | +1.21(+2.04%) |
Aug 06, 2019 | 58.92 | 59.87 | 58.92 | 59.47 | 2,115,260 | +0.95(+1.63%) |
Aug 05, 2019 | 58.86 | 59.60 | 57.96 | 58.52 | 1,798,330 | -1.36(-2.26%) |
Aug 02, 2019 | 60.55 | 60.55 | 59.40 | 59.88 | 1,970,000 | -0.75(-1.23%) |
Aug 01, 2019 | 61.75 | 62.19 | 60.09 | 60.62 | 2,616,540 | -0.92(-1.49%) |
Jul 31, 2019 | 62.02 | 62.06 | 61.00 | 61.54 | 2,726,930 | -0.33(-0.54%) |
Jul 30, 2019 | 62.63 | 62.88 | 61.60 | 61.87 | 2,685,510 | -1.17(-1.85%) |
Jul 29, 2019 | 63.56 | 63.82 | 62.86 | 63.04 | 2,219,760 | -0.38(-0.61%) |
Jul 26, 2019 | 63.11 | 63.65 | 62.52 | 63.43 | 2,297,000 | +0.53(+0.84%) |
Jul 25, 2019 | 62.91 | 63.40 | 61.88 | 62.90 | 4,808,080 | +0.10(+0.17%) |
Jul 24, 2019 | 60.00 | 63.20 | 59.18 | 62.80 | 8,013,700 | +4.74(+8.16%) |
Jul 23, 2019 | 58.59 | 58.63 | 57.58 | 58.06 | 3,508,430 | -0.33(-0.56%) |
Jul 22, 2019 | 58.51 | 59.04 | 58.28 | 58.38 | 1,255,960 | +0.09(+0.15%) |
Jul 19, 2019 | 59.01 | 59.06 | 58.29 | 58.30 | 1,675,000 | -0.50(-0.85%) |
Jul 18, 2019 | 58.14 | 58.84 | 58.01 | 58.80 | 3,932,870 | +0.44(+0.76%) |
Jul 17, 2019 | 58.40 | 58.78 | 58.09 | 58.35 | 1,598,760 | +0.16(+0.28%) |
Jul 16, 2019 | 58.62 | 59.05 | 57.97 | 58.19 | 2,607,560 | -0.31(-0.53%) |
Jul 15, 2019 | 58.79 | 59.05 | 58.34 | 58.50 | 1,219,830 | -0.21(-0.36%) |
Jul 12, 2019 | 58.94 | 59.23 | 58.31 | 58.71 | 1,652,000 | -0.09(-0.15%) |
Jul 11, 2019 | 58.35 | 58.89 | 58.05 | 58.80 | 2,396,600 | +0.72(+1.24%) |
Jul 10, 2019 | 57.26 | 58.20 | 57.26 | 58.08 | 2,487,670 | +1.38(+2.43%) |
Jul 09, 2019 | 56.05 | 56.83 | 55.74 | 56.70 | 5,528,110 | +0.45(+0.80%) |
Jul 08, 2019 | 56.30 | 56.81 | 56.02 | 56.25 | 1,299,630 | -0.17(-0.30%) |
Jul 05, 2019 | 56.40 | 56.60 | 55.57 | 56.42 | 2,934,000 | -0.13(-0.23%) |
Jul 03, 2019 | 56.23 | 56.62 | 55.94 | 56.55 | 2,167,000 | +0.51(+0.92%) |
Jul 02, 2019 | 55.94 | 56.60 | 55.86 | 56.04 | 2,498,470 | +0.10(+0.18%) |
Jul 01, 2019 | 56.02 | 56.60 | 55.72 | 55.94 | 2,021,770 | +0.53(+0.95%) |
Jun 28, 2019 | 54.30 | 55.56 | 54.17 | 55.41 | 3,219,000 | +1.11(+2.05%) |
Jun 27, 2019 | 53.47 | 54.54 | 53.17 | 54.29 | 1,794,140 | +0.82(+1.54%) |
Jun 26, 2019 | 54.01 | 54.64 | 53.02 | 53.47 | 2,729,460 | -0.37(-0.69%) |
Jun 25, 2019 | 55.29 | 55.60 | 53.70 | 53.84 | 2,506,140 | -1.51(-2.73%) |
Jun 24, 2019 | 55.99 | 56.01 | 55.28 | 55.36 | 1,573,120 | -0.70(-1.25%) |
Jun 21, 2019 | 55.24 | 56.20 | 55.01 | 56.05 | 3,967,000 | +0.51(+0.91%) |
Jun 20, 2019 | 56.22 | 56.27 | 55.09 | 55.55 | 2,219,050 | -0.12(-0.21%) |
Jun 19, 2019 | 55.48 | 55.75 | 54.96 | 55.67 | 2,618,030 | +0.07(+0.13%) |
Jun 18, 2019 | 55.92 | 56.01 | 55.20 | 55.60 | 2,201,240 | +0.13(+0.24%) |
Jun 17, 2019 | 54.99 | 55.71 | 54.97 | 55.46 | 1,613,290 | +0.49(+0.90%) |
Jun 14, 2019 | 54.94 | 55.07 | 54.58 | 54.97 | 1,497,000 | -0.01(-0.02%) |
Jun 13, 2019 | 54.84 | 55.07 | 54.00 | 54.98 | 1,851,180 | +0.19(+0.34%) |
Jun 12, 2019 | 54.25 | 54.90 | 53.97 | 54.79 | 871,170 | +0.31(+0.57%) |
Jun 11, 2019 | 55.47 | 55.51 | 54.00 | 54.48 | 2,711,030 | -0.57(-1.04%) |
Jun 10, 2019 | 54.37 | 55.49 | 54.37 | 55.05 | 3,180,620 | +1.06(+1.97%) |
Jun 07, 2019 | 54.21 | 54.66 | 53.88 | 53.99 | 2,556,000 | -0.01(-0.01%) |
Jun 06, 2019 | 53.16 | 54.09 | 52.90 | 54.00 | 3,460,840 | +0.98(+1.85%) |
Jun 05, 2019 | 50.82 | 53.10 | 50.82 | 53.01 | 4,942,340 | +2.41(+4.77%) |
Jun 04, 2019 | 50.44 | 50.77 | 49.83 | 50.60 | 4,420,010 | +0.64(+1.28%) |
Jun 03, 2019 | 51.19 | 51.46 | 49.61 | 49.96 | 2,255,550 | -1.00(-1.97%) |
May 31, 2019 | 50.82 | 51.39 | 50.55 | 50.96 | 2,712,000 | -0.36(-0.69%) |
May 30, 2019 | 51.25 | 51.65 | 51.01 | 51.32 | 1,732,810 | +0.14(+0.26%) |
May 29, 2019 | 51.00 | 51.32 | 50.78 | 51.18 | 2,929,260 | -0.09(-0.17%) |
May 28, 2019 | 51.55 | 52.25 | 51.04 | 51.27 | 3,415,100 | -0.14(-0.26%) |
May 24, 2019 | 51.74 | 52.47 | 51.37 | 51.41 | 1,892,000 | -0.03(-0.05%) |
May 23, 2019 | 52.42 | 52.52 | 51.30 | 51.44 | 3,364,490 | -1.36(-2.58%) |
May 22, 2019 | 52.51 | 53.22 | 52.51 | 52.80 | 2,275,250 | +0.31(+0.59%) |
May 21, 2019 | 52.02 | 52.55 | 52.02 | 52.49 | 2,058,560 | +0.76(+1.47%) |
May 20, 2019 | 51.40 | 52.05 | 51.20 | 51.73 | 2,275,800 | -0.04(-0.07%) |
May 17, 2019 | 51.43 | 52.13 | 51.35 | 51.76 | 2,052,000 | -0.14(-0.27%) |
May 16, 2019 | 51.23 | 52.47 | 51.23 | 51.90 | 2,724,220 | +0.79(+1.55%) |
May 15, 2019 | 50.01 | 51.55 | 50.01 | 51.11 | 1,799,040 | +0.72(+1.43%) |
May 14, 2019 | 49.00 | 50.55 | 49.00 | 50.39 | 2,379,980 | +1.53(+3.14%) |
May 13, 2019 | 48.95 | 49.25 | 48.21 | 48.85 | 1,739,570 | -0.96(-1.94%) |
May 10, 2019 | 49.23 | 49.97 | 48.31 | 49.82 | 1,853,000 | +0.34(+0.69%) |
May 09, 2019 | 49.41 | 49.49 | 48.28 | 49.48 | 3,506,880 | -0.20(-0.41%) |
May 08, 2019 | 49.40 | 50.01 | 49.24 | 49.68 | 2,093,510 | +0.15(+0.29%) |
May 07, 2019 | 50.25 | 50.44 | 49.07 | 49.53 | 3,092,210 | -1.09(-2.16%) |
May 06, 2019 | 49.35 | 50.67 | 49.14 | 50.62 | 1,930,520 | +0.74(+1.48%) |
May 03, 2019 | 50.28 | 50.63 | 49.50 | 49.89 | 2,763,000 | -0.27(-0.54%) |
May 02, 2019 | 49.37 | 50.22 | 49.22 | 50.16 | 2,626,470 | +0.55(+1.12%) |
May 01, 2019 | 49.73 | 50.13 | 49.40 | 49.60 | 2,543,840 | -0.02(-0.05%) |
Apr 30, 2019 | 48.92 | 49.77 | 48.71 | 49.62 | 3,544,350 | +0.70(+1.42%) |
Apr 29, 2019 | 49.03 | 49.21 | 48.51 | 48.93 | 2,245,600 | +0.12(+0.24%) |
Apr 26, 2019 | 48.54 | 49.15 | 48.25 | 48.81 | 1,356,000 | +0.20(+0.42%) |
Apr 25, 2019 | 47.60 | 48.77 | 47.52 | 48.61 | 2,139,340 | +1.17(+2.47%) |
Apr 24, 2019 | 49.08 | 51.19 | 47.39 | 47.44 | 6,496,490 | -2.07(-4.18%) |
Apr 23, 2019 | 48.85 | 49.54 | 48.71 | 49.51 | 2,551,910 | +0.80(+1.64%) |
Apr 22, 2019 | 47.97 | 48.80 | 47.88 | 48.71 | 1,412,450 | +0.54(+1.12%) |
Apr 18, 2019 | 48.09 | 48.21 | 47.41 | 48.17 | 2,009,000 | +0.11(+0.23%) |
Apr 17, 2019 | 48.55 | 48.81 | 47.86 | 48.06 | 2,019,100 | -0.34(-0.71%) |
Apr 16, 2019 | 49.14 | 49.20 | 48.36 | 48.40 | 1,433,070 | -0.50(-1.02%) |
Apr 15, 2019 | 48.76 | 49.13 | 48.53 | 48.90 | 1,616,160 | +0.16(+0.33%) |
Apr 12, 2019 | 48.28 | 49.03 | 48.00 | 48.74 | 2,250,000 | +0.58(+1.20%) |
Apr 11, 2019 | 48.04 | 48.48 | 47.97 | 48.16 | 1,735,400 | +0.29(+0.61%) |
Apr 10, 2019 | 47.65 | 48.00 | 47.53 | 47.87 | 2,662,700 | +0.33(+0.70%) |
Apr 09, 2019 | 47.90 | 48.19 | 47.48 | 47.54 | 1,556,900 | -0.46(-0.97%) |
Apr 08, 2019 | 48.35 | 48.35 | 47.68 | 48.00 | 1,584,620 | -0.40(-0.82%) |
Apr 05, 2019 | 48.00 | 48.58 | 48.00 | 48.40 | 1,519,000 | +0.63(+1.32%) |
Apr 04, 2019 | 48.45 | 48.68 | 47.53 | 47.77 | 1,583,650 | -0.61(-1.26%) |
Apr 03, 2019 | 47.90 | 48.74 | 47.90 | 48.38 | 1,937,890 | +0.50(+1.05%) |
Apr 02, 2019 | 48.10 | 48.36 | 47.69 | 47.87 | 2,284,070 | -0.07(-0.15%) |
Apr 01, 2019 | 46.98 | 48.07 | 46.90 | 47.95 | 3,047,270 | +1.31(+2.80%) |
Mar 29, 2019 | 46.43 | 46.91 | 46.25 | 46.64 | 1,801,000 | +0.45(+0.97%) |
Mar 28, 2019 | 46.06 | 46.45 | 45.62 | 46.19 | 1,498,130 | +0.22(+0.49%) |
Mar 27, 2019 | 46.32 | 46.44 | 45.24 | 45.97 | 1,695,120 | -0.42(-0.91%) |
Mar 26, 2019 | 46.93 | 47.30 | 46.11 | 46.39 | 1,623,440 | -0.21(-0.45%) |
Mar 25, 2019 | 46.30 | 46.87 | 46.14 | 46.60 | 973,880 | +0.10(+0.21%) |
Mar 22, 2019 | 47.06 | 47.31 | 46.44 | 46.51 | 1,653,000 | -0.86(-1.82%) |
Mar 21, 2019 | 46.36 | 47.56 | 46.36 | 47.37 | 1,287,460 | +0.88(+1.89%) |
Mar 20, 2019 | 46.56 | 46.77 | 46.05 | 46.49 | 1,314,890 | -0.21(-0.44%) |
Mar 19, 2019 | 47.00 | 47.00 | 46.41 | 46.70 | 2,196,620 | -0.12(-0.25%) |
Mar 18, 2019 | 46.93 | 47.29 | 46.49 | 46.81 | 2,549,110 | -0.10(-0.21%) |
Mar 15, 2019 | 46.70 | 46.95 | 46.34 | 46.91 | 2,498,000 | +0.35(+0.74%) |
Mar 14, 2019 | 47.03 | 47.23 | 46.42 | 46.57 | 1,322,870 | -0.30(-0.64%) |
Mar 13, 2019 | 46.75 | 47.14 | 46.41 | 46.87 | 1,766,870 | +0.31(+0.67%) |
Mar 12, 2019 | 46.61 | 46.79 | 45.98 | 46.55 | 1,761,610 | +0.00(+0.01%) |
Mar 11, 2019 | 45.95 | 46.56 | 45.41 | 46.55 | 1,511,400 | +0.55(+1.20%) |
Mar 08, 2019 | 45.31 | 46.06 | 45.13 | 46.00 | 1,666,000 | +0.30(+0.67%) |
Mar 07, 2019 | 45.72 | 46.03 | 45.04 | 45.69 | 2,408,680 | -0.17(-0.36%) |
Mar 06, 2019 | 46.25 | 46.78 | 45.48 | 45.86 | 1,901,130 | -0.53(-1.14%) |
Mar 05, 2019 | 46.60 | 47.12 | 46.09 | 46.39 | 2,685,880 | -0.21(-0.45%) |
Mar 04, 2019 | 48.00 | 48.49 | 45.62 | 46.60 | 3,429,630 | -1.09(-2.28%) |
Mar 01, 2019 | 45.75 | 48.14 | 45.36 | 47.69 | 4,892,000 | +1.94(+4.23%) |
Feb 28, 2019 | 45.64 | 46.35 | 45.61 | 45.75 | 2,852,690 | +0.32(+0.70%) |
Feb 27, 2019 | 44.50 | 46.33 | 43.05 | 45.43 | 5,604,450 | +4.78(+11.76%) |
Feb 26, 2019 | 41.09 | 41.80 | 40.39 | 40.65 | 3,113,530 | -0.47(-1.15%) |
Feb 25, 2019 | 41.44 | 41.56 | 40.95 | 41.13 | 1,413,940 | -0.06(-0.14%) |
Feb 22, 2019 | 40.66 | 41.23 | 40.63 | 41.18 | 2,059,000 | +0.74(+1.84%) |
Feb 21, 2019 | 40.84 | 41.23 | 40.00 | 40.44 | 2,072,880 | -0.52(-1.27%) |
Feb 20, 2019 | 40.90 | 40.98 | 40.21 | 40.96 | 2,129,380 | -0.02(-0.04%) |
Feb 19, 2019 | 40.83 | 41.22 | 40.74 | 40.98 | 1,630,120 | -0.12(-0.30%) |
Feb 15, 2019 | 41.02 | 41.28 | 40.69 | 41.10 | 1,000,000 | +0.33(+0.80%) |
Feb 14, 2019 | 40.72 | 41.09 | 40.48 | 40.78 | 1,451,590 | +0.08(+0.20%) |
Feb 13, 2019 | 40.76 | 40.90 | 40.51 | 40.70 | 1,078,180 | +0.17(+0.41%) |
Feb 12, 2019 | 40.10 | 40.57 | 39.76 | 40.53 | 1,167,700 | +0.80(+2.03%) |
Feb 11, 2019 | 40.46 | 40.58 | 39.69 | 39.72 | 1,452,840 | -0.63(-1.56%) |
Feb 08, 2019 | 39.60 | 40.37 | 39.33 | 40.35 | 1,231,000 | +0.54(+1.35%) |
Feb 07, 2019 | 39.27 | 39.81 | 39.07 | 39.81 | 760,010 | +0.21(+0.53%) |
Feb 06, 2019 | 39.97 | 40.10 | 39.38 | 39.61 | 1,328,860 | -0.46(-1.16%) |
Feb 05, 2019 | 39.90 | 40.10 | 39.68 | 40.07 | 1,195,750 | +0.22(+0.55%) |
Feb 04, 2019 | 39.31 | 40.02 | 39.13 | 39.85 | 1,548,040 | +0.49(+1.25%) |
Feb 01, 2019 | 39.09 | 39.66 | 38.91 | 39.36 | 1,524,000 | +0.28(+0.72%) |
Jan 31, 2019 | 38.41 | 39.73 | 38.41 | 39.07 | 2,007,690 | +0.67(+1.75%) |
Jan 30, 2019 | 38.23 | 38.50 | 37.50 | 38.40 | 1,711,730 | +0.41(+1.07%) |
Jan 29, 2019 | 38.28 | 38.29 | 37.77 | 37.99 | 1,403,640 | -0.25(-0.65%) |
Jan 28, 2019 | 37.93 | 38.29 | 37.56 | 38.24 | 1,341,670 | -0.16(-0.41%) |
Jan 25, 2019 | 37.79 | 38.54 | 37.27 | 38.40 | 2,308,000 | +0.89(+2.37%) |
Jan 24, 2019 | 37.16 | 37.98 | 37.02 | 37.51 | 1,059,590 | +0.36(+0.98%) |
Jan 23, 2019 | 37.80 | 38.48 | 36.87 | 37.15 | 1,447,910 | -0.54(-1.44%) |
Jan 22, 2019 | 37.79 | 38.18 | 37.40 | 37.69 | 2,130,650 | -0.32(-0.83%) |
Jan 18, 2019 | 37.53 | 38.05 | 37.02 | 38.01 | 2,110,000 | +0.84(+2.27%) |
Jan 17, 2019 | 36.52 | 37.45 | 36.52 | 37.16 | 2,288,120 | +0.44(+1.19%) |
Jan 16, 2019 | 36.28 | 36.82 | 35.89 | 36.73 | 1,809,750 | +0.50(+1.37%) |
Jan 15, 2019 | 35.90 | 36.41 | 35.89 | 36.23 | 2,335,700 | +0.39(+1.08%) |
Jan 14, 2019 | 35.57 | 36.09 | 35.13 | 35.85 | 1,489,770 | -0.08(-0.22%) |
Jan 11, 2019 | 35.87 | 36.05 | 35.51 | 35.93 | 1,364,000 | -0.04(-0.10%) |
Jan 10, 2019 | 35.27 | 36.07 | 35.08 | 35.96 | 2,360,210 | +0.63(+1.77%) |
Jan 09, 2019 | 34.54 | 35.61 | 34.54 | 35.34 | 1,445,630 | +0.84(+2.44%) |
Jan 08, 2019 | 34.53 | 35.01 | 33.60 | 34.49 | 2,356,100 | +0.31(+0.90%) |
Jan 07, 2019 | 33.92 | 34.49 | 33.46 | 34.19 | 1,417,670 | +0.33(+0.96%) |
Jan 04, 2019 | 33.19 | 34.23 | 32.91 | 33.86 | 2,406,000 | +1.13(+3.46%) |
Jan 03, 2019 | 33.17 | 33.48 | 32.51 | 32.73 | 1,262,550 | -0.74(-2.22%) |
Jan 02, 2019 | 33.28 | 33.77 | 32.95 | 33.47 | 1,873,120 | -0.26(-0.78%) |
Dec 31, 2018 | 33.94 | 34.13 | 33.22 | 33.73 | 2,104,000 | +0.02(+0.04%) |
Dec 28, 2018 | 33.91 | 34.19 | 33.14 | 33.72 | 1,549,000 | -0.09(-0.28%) |
Dec 27, 2018 | 32.84 | 33.81 | 32.48 | 33.81 | 2,033,220 | +0.11(+0.34%) |
Dec 26, 2018 | 32.24 | 33.73 | 31.83 | 33.70 | 2,129,140 | +1.65(+5.16%) |
Dec 24, 2018 | 31.69 | 32.64 | 31.59 | 32.05 | 1,103,000 | +0.01(+0.02%) |
Dec 21, 2018 | 33.09 | 33.19 | 31.91 | 32.04 | 2,385,000 | -0.77(-2.34%) |
Dec 20, 2018 | 33.48 | 33.67 | 32.08 | 32.80 | 2,428,970 | -0.85(-2.53%) |
Dec 19, 2018 | 33.77 | 34.90 | 33.40 | 33.66 | 2,767,350 | -0.02(-0.07%) |
Dec 18, 2018 | 34.79 | 35.18 | 33.37 | 33.68 | 3,329,770 | -0.82(-2.37%) |
Dec 17, 2018 | 35.48 | 35.54 | 34.30 | 34.50 | 2,834,810 | -1.25(-3.49%) |
Dec 14, 2018 | 36.18 | 36.49 | 35.40 | 35.75 | 2,083,000 | -0.76(-2.07%) |
Dec 13, 2018 | 37.20 | 37.47 | 35.96 | 36.50 | 2,422,310 | -0.62(-1.68%) |
Dec 12, 2018 | 36.57 | 37.41 | 36.53 | 37.13 | 1,621,560 | +0.91(+2.52%) |
Dec 11, 2018 | 36.78 | 37.03 | 35.97 | 36.22 | 1,326,980 | -0.09(-0.25%) |
Dec 10, 2018 | 36.61 | 37.04 | 36.14 | 36.31 | 1,722,270 | -0.38(-1.03%) |
Dec 07, 2018 | 37.47 | 37.70 | 36.42 | 36.69 | 2,277,000 | -0.86(-2.29%) |
Dec 06, 2018 | 35.96 | 37.60 | 35.76 | 37.54 | 2,960,570 | +0.96(+2.63%) |
Dec 04, 2018 | 37.94 | 37.94 | 36.32 | 36.58 | 2,287,000 | -1.51(-3.95%) |