Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 63.45 | 63.53 | 63.33 | 63.41 | 408,928 | -1.12(-1.74%) |
Nov 27, 2019 | 64.41 | 64.61 | 64.31 | 64.53 | 461,211 | +0.06(+0.10%) |
Nov 26, 2019 | 64.20 | 64.47 | 64.06 | 64.47 | 1,202,463 | +0.01(+0.01%) |
Nov 25, 2019 | 64.17 | 64.49 | 64.11 | 64.46 | 1,552,466 | +0.91(+1.43%) |
Nov 22, 2019 | 63.65 | 63.66 | 63.38 | 63.55 | 388,168 | -0.02(-0.03%) |
Nov 21, 2019 | 63.45 | 63.57 | 63.30 | 63.57 | 713,007 | -0.19(-0.30%) |
Nov 20, 2019 | 63.97 | 64.09 | 63.60 | 63.76 | 662,295 | -0.49(-0.77%) |
Nov 19, 2019 | 64.46 | 64.46 | 64.14 | 64.25 | 676,535 | +0.33(+0.51%) |
Nov 18, 2019 | 64.01 | 64.14 | 63.79 | 63.92 | 829,292 | +0.10(+0.16%) |
Nov 15, 2019 | 63.81 | 63.96 | 63.74 | 63.82 | 493,283 | +0.39(+0.62%) |
Nov 14, 2019 | 63.47 | 63.57 | 63.19 | 63.43 | 2,287,096 | -0.12(-0.19%) |
Nov 13, 2019 | 63.43 | 63.66 | 63.36 | 63.55 | 716,778 | -0.61(-0.95%) |
Nov 12, 2019 | 64.31 | 64.39 | 64.03 | 64.16 | 3,031,777 | -0.32(-0.49%) |
Nov 11, 2019 | 64.20 | 64.50 | 64.05 | 64.48 | 1,186,068 | -0.75(-1.14%) |
Nov 08, 2019 | 65.20 | 65.27 | 64.97 | 65.22 | 1,393,079 | -0.34(-0.51%) |
Nov 07, 2019 | 65.61 | 65.86 | 65.52 | 65.56 | 702,618 | +0.42(+0.64%) |
Nov 06, 2019 | 65.30 | 65.32 | 64.95 | 65.14 | 983,549 | -0.02(-0.03%) |
Nov 05, 2019 | 65.16 | 65.24 | 64.93 | 65.16 | 1,920,140 | +0.43(+0.66%) |
Nov 04, 2019 | 64.87 | 64.95 | 64.70 | 64.73 | 585,216 | +0.76(+1.18%) |
Nov 01, 2019 | 63.76 | 64.08 | 63.76 | 63.98 | 531,397 | +0.88(+1.40%) |
Oct 31, 2019 | 63.29 | 63.31 | 62.76 | 63.09 | 647,343 | -0.22(-0.34%) |
Oct 30, 2019 | 63.01 | 63.37 | 62.79 | 63.31 | 1,112,369 | +0.21(+0.33%) |
Oct 29, 2019 | 63.08 | 63.25 | 63.04 | 63.10 | 427,510 | -0.31(-0.49%) |
Oct 28, 2019 | 63.21 | 63.58 | 63.21 | 63.41 | 1,641,078 | +0.48(+0.77%) |
Oct 25, 2019 | 62.43 | 62.96 | 62.43 | 62.93 | 514,592 | +0.37(+0.60%) |
Oct 24, 2019 | 62.66 | 62.66 | 62.44 | 62.56 | 775,758 | +0.12(+0.19%) |
Oct 23, 2019 | 62.17 | 62.44 | 62.15 | 62.44 | 412,264 | -0.09(-0.15%) |
Oct 22, 2019 | 62.62 | 62.73 | 62.45 | 62.53 | 921,268 | -0.10(-0.16%) |
Oct 21, 2019 | 62.37 | 62.63 | 62.32 | 62.63 | 580,556 | +0.62(+1.00%) |
Oct 18, 2019 | 62.31 | 62.38 | 61.90 | 62.01 | 614,545 | -0.55(-0.87%) |
Oct 17, 2019 | 62.75 | 62.75 | 62.43 | 62.56 | 765,092 | +0.35(+0.56%) |
Oct 16, 2019 | 62.14 | 62.36 | 62.02 | 62.21 | 667,008 | +0.12(+0.19%) |
Oct 15, 2019 | 61.70 | 62.18 | 61.70 | 62.09 | 2,216,985 | +0.55(+0.89%) |
Oct 14, 2019 | 61.68 | 61.77 | 61.51 | 61.55 | 981,950 | -0.08(-0.13%) |
Oct 11, 2019 | 61.63 | 62.20 | 61.58 | 61.63 | 2,273,652 | +0.90(+1.48%) |
Oct 10, 2019 | 60.41 | 60.95 | 60.41 | 60.73 | 885,953 | +0.56(+0.94%) |
Oct 09, 2019 | 60.18 | 60.41 | 60.08 | 60.16 | 1,996,831 | +0.40(+0.67%) |
Oct 08, 2019 | 59.97 | 60.04 | 59.67 | 59.76 | 938,958 | -0.35(-0.58%) |
Oct 07, 2019 | 60.10 | 60.41 | 60.03 | 60.11 | 535,971 | -0.37(-0.62%) |
Oct 04, 2019 | 60.12 | 60.53 | 60.01 | 60.48 | 609,712 | +0.03(+0.05%) |
Oct 03, 2019 | 60.02 | 60.49 | 59.84 | 60.45 | 1,831,681 | +0.69(+1.16%) |
Oct 02, 2019 | 59.61 | 59.78 | 59.46 | 59.76 | 905,013 | -0.28(-0.47%) |
Oct 01, 2019 | 60.52 | 60.52 | 59.92 | 60.04 | 836,810 | -0.34(-0.56%) |
Sep 30, 2019 | 60.53 | 60.74 | 60.36 | 60.38 | 778,216 | +0.40(+0.67%) |
Sep 27, 2019 | 60.82 | 60.96 | 59.70 | 59.98 | 3,589,515 | -0.86(-1.42%) |
Sep 26, 2019 | 60.91 | 60.94 | 60.65 | 60.84 | 992,010 | -0.07(-0.12%) |
Sep 25, 2019 | 60.56 | 60.99 | 60.37 | 60.92 | 892,573 | -0.06(-0.10%) |
Sep 24, 2019 | 61.59 | 61.59 | 60.89 | 60.98 | 3,348,501 | -0.56(-0.92%) |
Sep 23, 2019 | 61.37 | 61.59 | 61.29 | 61.55 | 976,036 | +0.09(+0.15%) |
Sep 20, 2019 | 61.93 | 62.04 | 61.34 | 61.45 | 828,839 | -0.05(-0.07%) |
Sep 19, 2019 | 61.57 | 61.82 | 61.39 | 61.50 | 481,188 | -0.33(-0.53%) |
Sep 18, 2019 | 61.89 | 61.92 | 61.30 | 61.83 | 828,734 | -0.13(-0.21%) |
Sep 17, 2019 | 61.48 | 61.99 | 61.44 | 61.95 | 459,402 | -0.05(-0.09%) |
Sep 16, 2019 | 62.05 | 62.22 | 61.86 | 62.01 | 1,077,452 | -0.74(-1.18%) |
Sep 13, 2019 | 62.66 | 62.85 | 62.56 | 62.75 | 1,137,155 | +0.43(+0.69%) |
Sep 12, 2019 | 62.19 | 62.62 | 61.97 | 62.32 | 1,178,918 | +0.44(+0.71%) |
Sep 11, 2019 | 61.69 | 61.95 | 61.57 | 61.88 | 1,102,054 | +0.43(+0.70%) |
Sep 10, 2019 | 61.37 | 61.52 | 61.13 | 61.45 | 1,131,104 | +0.04(+0.06%) |
Sep 09, 2019 | 61.28 | 61.47 | 61.18 | 61.42 | 953,917 | +0.25(+0.40%) |
Sep 06, 2019 | 61.21 | 61.27 | 61.05 | 61.17 | 1,660,864 | +0.26(+0.43%) |
Sep 05, 2019 | 60.81 | 61.01 | 60.73 | 60.91 | 3,776,323 | +0.69(+1.15%) |
Sep 04, 2019 | 60.08 | 60.27 | 59.96 | 60.22 | 2,890,504 | +1.29(+2.19%) |
Sep 03, 2019 | 58.74 | 59.07 | 58.74 | 58.92 | 1,604,724 | -0.51(-0.86%) |
Aug 30, 2019 | 59.56 | 59.63 | 59.20 | 59.43 | 2,146,899 | +0.17(+0.29%) |
Aug 29, 2019 | 59.09 | 59.38 | 58.95 | 59.26 | 1,954,965 | +0.56(+0.95%) |
Aug 28, 2019 | 58.47 | 58.79 | 58.34 | 58.70 | 2,040,472 | +0.07(+0.12%) |
Aug 27, 2019 | 58.88 | 59.07 | 58.62 | 58.63 | 2,434,190 | +0.08(+0.14%) |
Aug 26, 2019 | 58.56 | 58.60 | 58.30 | 58.55 | 1,495,683 | +0.49(+0.85%) |
Aug 23, 2019 | 58.80 | 59.29 | 58.01 | 58.06 | 1,974,892 | -0.81(-1.38%) |
Aug 22, 2019 | 59.11 | 59.15 | 58.65 | 58.87 | 746,349 | -0.81(-1.36%) |
Aug 21, 2019 | 59.82 | 59.85 | 59.47 | 59.68 | 527,976 | +0.30(+0.51%) |
Aug 20, 2019 | 59.50 | 59.59 | 59.33 | 59.38 | 880,808 | +0.08(+0.14%) |
Aug 19, 2019 | 59.67 | 59.72 | 59.27 | 59.30 | 1,068,092 | +0.57(+0.98%) |
Aug 16, 2019 | 58.43 | 58.84 | 58.42 | 58.72 | 1,388,466 | +1.00(+1.74%) |
Aug 15, 2019 | 57.80 | 57.95 | 57.49 | 57.72 | 1,185,465 | +0.60(+1.05%) |
Aug 14, 2019 | 57.57 | 57.73 | 57.12 | 57.12 | 1,725,302 | -1.58(-2.70%) |
Aug 13, 2019 | 57.47 | 59.03 | 57.41 | 58.70 | 1,411,752 | +0.90(+1.56%) |
Aug 12, 2019 | 57.92 | 58.07 | 57.75 | 57.80 | 1,767,072 | -0.73(-1.24%) |
Aug 09, 2019 | 58.71 | 58.79 | 58.26 | 58.53 | 1,910,417 | -0.63(-1.06%) |
Aug 08, 2019 | 58.90 | 59.23 | 58.71 | 59.16 | 2,076,782 | +0.76(+1.29%) |
Aug 07, 2019 | 57.67 | 58.50 | 57.46 | 58.40 | 1,519,933 | +0.21(+0.36%) |
Aug 06, 2019 | 58.46 | 58.53 | 57.88 | 58.19 | 2,694,107 | +0.78(+1.36%) |
Aug 05, 2019 | 58.19 | 58.21 | 57.08 | 57.41 | 4,728,753 | -2.36(-3.95%) |
Aug 02, 2019 | 60.14 | 60.30 | 59.68 | 59.77 | 1,792,121 | -0.74(-1.22%) |
Aug 01, 2019 | 61.76 | 62.25 | 60.28 | 60.51 | 2,698,648 | -1.27(-2.06%) |
Jul 31, 2019 | 62.40 | 62.40 | 61.15 | 61.78 | 2,428,111 | -0.74(-1.18%) |
Jul 30, 2019 | 62.51 | 62.56 | 62.31 | 62.52 | 438,545 | -0.41(-0.65%) |
Jul 29, 2019 | 62.96 | 63.02 | 62.76 | 62.93 | 608,988 | -0.35(-0.55%) |
Jul 26, 2019 | 63.48 | 63.48 | 63.22 | 63.27 | 966,357 | -0.04(-0.06%) |
Jul 25, 2019 | 63.65 | 63.70 | 63.18 | 63.31 | 907,072 | -0.46(-0.73%) |
Jul 24, 2019 | 63.57 | 63.78 | 63.55 | 63.78 | 1,173,704 | +0.10(+0.16%) |
Jul 23, 2019 | 63.52 | 63.68 | 63.42 | 63.68 | 1,067,731 | +0.19(+0.30%) |
Jul 22, 2019 | 63.50 | 63.58 | 63.38 | 63.48 | 1,046,834 | +0.05(+0.09%) |
Jul 19, 2019 | 63.80 | 63.87 | 63.42 | 63.43 | 630,142 | -0.18(-0.29%) |
Jul 18, 2019 | 63.26 | 63.61 | 63.15 | 63.61 | 424,125 | +0.34(+0.53%) |
Jul 17, 2019 | 63.40 | 63.55 | 63.20 | 63.27 | 772,230 | -0.15(-0.24%) |
Jul 16, 2019 | 63.58 | 63.77 | 63.43 | 63.43 | 422,907 | -0.14(-0.21%) |
Jul 15, 2019 | 63.48 | 63.57 | 63.38 | 63.57 | 501,041 | +0.40(+0.63%) |
Jul 12, 2019 | 63.16 | 63.24 | 63.01 | 63.17 | 755,467 | +0.08(+0.13%) |
Jul 11, 2019 | 63.28 | 63.30 | 62.94 | 63.08 | 2,290,987 | -0.01(-0.01%) |
Jul 10, 2019 | 63.27 | 63.43 | 63.01 | 63.09 | 2,351,638 | +0.37(+0.60%) |
Jul 09, 2019 | 62.41 | 62.79 | 62.40 | 62.72 | 1,955,501 | -0.22(-0.35%) |
Jul 08, 2019 | 62.94 | 63.04 | 62.78 | 62.94 | 3,417,145 | -0.68(-1.07%) |
Jul 05, 2019 | 63.59 | 63.63 | 63.30 | 63.62 | 4,120,364 | -0.52(-0.81%) |
Jul 03, 2019 | 64.09 | 64.14 | 63.95 | 64.14 | 262,293 | -0.29(-0.45%) |
Jul 02, 2019 | 64.47 | 64.55 | 64.22 | 64.43 | 791,424 | +0.03(+0.04%) |
Jul 01, 2019 | 64.69 | 64.84 | 64.17 | 64.40 | 911,829 | +0.86(+1.36%) |
Jun 28, 2019 | 63.63 | 63.67 | 63.40 | 63.54 | 2,755,623 | -0.15(-0.24%) |
Jun 27, 2019 | 63.54 | 63.72 | 63.44 | 63.69 | 2,650,441 | +0.64(+1.01%) |
Jun 26, 2019 | 63.02 | 63.28 | 63.00 | 63.06 | 1,124,681 | +0.56(+0.89%) |
Jun 25, 2019 | 62.88 | 62.90 | 62.47 | 62.50 | 1,172,831 | -0.61(-0.97%) |
Jun 24, 2019 | 63.16 | 63.23 | 63.00 | 63.11 | 255,530 | +0.05(+0.07%) |
Jun 21, 2019 | 63.07 | 63.25 | 62.99 | 63.07 | 792,922 | -0.36(-0.56%) |
Jun 20, 2019 | 63.67 | 63.77 | 63.17 | 63.42 | 1,122,794 | +0.99(+1.59%) |
Jun 19, 2019 | 62.15 | 62.70 | 62.02 | 62.43 | 708,347 | +0.55(+0.88%) |
Jun 18, 2019 | 61.04 | 62.06 | 61.04 | 61.88 | 806,365 | +1.57(+2.60%) |
Jun 17, 2019 | 60.23 | 60.45 | 60.17 | 60.32 | 1,177,176 | +0.18(+0.30%) |
Jun 14, 2019 | 60.34 | 60.35 | 60.09 | 60.13 | 590,408 | -0.60(-0.98%) |
Jun 13, 2019 | 60.90 | 60.98 | 60.55 | 60.73 | 1,063,379 | -0.03(-0.04%) |
Jun 12, 2019 | 61.00 | 61.02 | 60.68 | 60.76 | 413,695 | -0.84(-1.37%) |
Jun 11, 2019 | 61.80 | 61.84 | 61.42 | 61.60 | 2,280,038 | +0.66(+1.08%) |
Jun 10, 2019 | 60.90 | 61.26 | 60.81 | 60.94 | 1,037,348 | +0.58(+0.96%) |
Jun 07, 2019 | 60.22 | 60.79 | 60.22 | 60.36 | 643,680 | +0.44(+0.74%) |
Jun 06, 2019 | 59.85 | 60.02 | 59.67 | 59.92 | 1,159,925 | +0.05(+0.08%) |
Jun 05, 2019 | 60.29 | 60.29 | 59.65 | 59.87 | 985,370 | -0.30(-0.50%) |
Jun 04, 2019 | 59.79 | 60.23 | 59.73 | 60.17 | 1,242,733 | +0.12(+0.20%) |
Jun 03, 2019 | 60.07 | 60.33 | 59.93 | 60.05 | 2,108,524 | +0.49(+0.82%) |
May 31, 2019 | 59.22 | 59.68 | 59.16 | 59.56 | 1,547,308 | +0.05(+0.09%) |
May 30, 2019 | 59.44 | 59.62 | 59.32 | 59.51 | 2,270,390 | +0.11(+0.18%) |
May 29, 2019 | 59.08 | 59.46 | 58.98 | 59.40 | 2,162,616 | +0.08(+0.14%) |
May 28, 2019 | 59.78 | 59.89 | 59.30 | 59.32 | 1,088,553 | +0.12(+0.20%) |
May 24, 2019 | 59.52 | 59.60 | 59.13 | 59.20 | 1,260,614 | +0.07(+0.12%) |
May 23, 2019 | 59.05 | 59.33 | 58.89 | 59.13 | 2,139,532 | -0.80(-1.33%) |
May 22, 2019 | 60.00 | 60.05 | 59.81 | 59.92 | 598,241 | -0.23(-0.38%) |
May 21, 2019 | 60.07 | 60.17 | 59.81 | 60.15 | 1,164,634 | +0.65(+1.09%) |
May 20, 2019 | 59.75 | 59.86 | 59.42 | 59.50 | 1,909,700 | -0.56(-0.93%) |
May 17, 2019 | 60.10 | 60.43 | 59.92 | 60.06 | 3,713,651 | -1.08(-1.76%) |
May 16, 2019 | 61.30 | 61.61 | 61.13 | 61.14 | 867,207 | -0.21(-0.34%) |
May 15, 2019 | 60.91 | 61.39 | 60.84 | 61.35 | 1,421,206 | +0.35(+0.58%) |
May 14, 2019 | 60.93 | 61.25 | 60.77 | 60.99 | 2,387,268 | +0.89(+1.48%) |
May 13, 2019 | 60.40 | 60.54 | 59.83 | 60.11 | 3,155,070 | -2.12(-3.40%) |
May 10, 2019 | 62.04 | 62.45 | 61.34 | 62.22 | 1,536,366 | +0.29(+0.47%) |
May 09, 2019 | 61.56 | 62.20 | 61.04 | 61.93 | 3,551,785 | -1.02(-1.62%) |
May 08, 2019 | 63.22 | 63.47 | 62.94 | 62.96 | 4,563,030 | -0.28(-0.44%) |
May 07, 2019 | 63.93 | 63.98 | 62.88 | 63.24 | 3,411,616 | -2.82(-4.27%) |
May 06, 2019 | 63.90 | 66.06 | 63.84 | 66.06 | 989,985 | +0.00(+0.00%) |
May 03, 2019 | 65.81 | 66.14 | 65.73 | 66.06 | 986,630 | +0.78(+1.19%) |
May 02, 2019 | 65.34 | 65.57 | 64.99 | 65.28 | 1,334,405 | +0.14(+0.21%) |
May 01, 2019 | 65.54 | 66.04 | 65.04 | 65.15 | 893,115 | -0.24(-0.36%) |
Apr 30, 2019 | 65.32 | 65.50 | 65.03 | 65.38 | 938,775 | -0.13(-0.19%) |
Apr 29, 2019 | 65.48 | 65.59 | 65.39 | 65.51 | 585,545 | +0.25(+0.39%) |
Apr 26, 2019 | 65.15 | 65.33 | 64.94 | 65.25 | 895,781 | +0.21(+0.32%) |
Apr 25, 2019 | 64.85 | 65.07 | 64.67 | 65.05 | 2,164,187 | -0.20(-0.31%) |
Apr 24, 2019 | 65.54 | 65.65 | 65.06 | 65.24 | 1,838,792 | -0.75(-1.14%) |
Apr 23, 2019 | 65.67 | 66.09 | 65.66 | 66.00 | 1,400,910 | +0.21(+0.32%) |
Apr 22, 2019 | 65.52 | 65.80 | 65.45 | 65.79 | 895,729 | -0.50(-0.75%) |
Apr 18, 2019 | 66.11 | 66.38 | 65.99 | 66.29 | 1,006,966 | -0.13(-0.19%) |
Apr 17, 2019 | 66.57 | 66.63 | 66.29 | 66.41 | 757,486 | +0.27(+0.41%) |
Apr 16, 2019 | 66.10 | 66.22 | 66.04 | 66.14 | 493,630 | +0.45(+0.69%) |
Apr 15, 2019 | 65.99 | 66.02 | 65.48 | 65.69 | 1,139,308 | -0.54(-0.82%) |
Apr 12, 2019 | 66.23 | 66.31 | 66.07 | 66.23 | 856,987 | +0.69(+1.05%) |
Apr 11, 2019 | 65.71 | 65.72 | 65.41 | 65.54 | 1,070,830 | -0.63(-0.96%) |
Apr 10, 2019 | 66.07 | 66.24 | 65.97 | 66.18 | 1,027,296 | +0.18(+0.27%) |
Apr 09, 2019 | 66.04 | 66.10 | 65.92 | 66.00 | 1,271,749 | -0.03(-0.04%) |
Apr 08, 2019 | 65.74 | 66.07 | 65.65 | 66.02 | 1,656,162 | -0.17(-0.26%) |
Apr 05, 2019 | 65.86 | 66.24 | 65.83 | 66.19 | 2,992,163 | +0.50(+0.76%) |
Apr 04, 2019 | 65.38 | 65.81 | 65.31 | 65.70 | 3,890,915 | +0.31(+0.47%) |
Apr 03, 2019 | 65.34 | 65.79 | 65.28 | 65.39 | 4,694,051 | +0.62(+0.95%) |
Apr 02, 2019 | 64.94 | 64.96 | 64.63 | 64.77 | 1,777,383 | -0.11(-0.17%) |
Apr 01, 2019 | 64.69 | 64.91 | 64.56 | 64.88 | 1,052,468 | +0.92(+1.44%) |
Mar 29, 2019 | 63.95 | 64.06 | 63.64 | 63.96 | 3,069,970 | +0.67(+1.06%) |
Mar 28, 2019 | 63.17 | 63.29 | 62.94 | 63.29 | 952,561 | +0.48(+0.76%) |
Mar 27, 2019 | 63.04 | 63.15 | 62.60 | 62.81 | 729,642 | -0.34(-0.54%) |
Mar 26, 2019 | 63.20 | 63.39 | 62.91 | 63.15 | 1,118,189 | +0.17(+0.27%) |
Mar 25, 2019 | 62.77 | 63.17 | 62.73 | 62.98 | 1,055,114 | +0.05(+0.07%) |
Mar 22, 2019 | 63.78 | 63.84 | 62.94 | 62.94 | 2,040,679 | -1.58(-2.45%) |
Mar 21, 2019 | 63.87 | 64.52 | 63.82 | 64.52 | 1,699,136 | +0.24(+0.37%) |
Mar 20, 2019 | 64.05 | 64.73 | 63.64 | 64.29 | 1,421,272 | -0.03(-0.04%) |
Mar 19, 2019 | 64.30 | 64.48 | 64.09 | 64.31 | 1,264,368 | +0.11(+0.17%) |
Mar 18, 2019 | 64.03 | 64.22 | 63.91 | 64.20 | 1,163,982 | +0.57(+0.90%) |
Mar 15, 2019 | 63.39 | 63.69 | 63.32 | 63.63 | 858,203 | +0.88(+1.40%) |
Mar 14, 2019 | 62.85 | 62.87 | 62.57 | 62.76 | 771,583 | -0.31(-0.49%) |
Mar 13, 2019 | 63.15 | 63.22 | 62.99 | 63.06 | 1,536,991 | -0.08(-0.13%) |
Mar 12, 2019 | 63.11 | 63.25 | 62.96 | 63.15 | 723,151 | +0.35(+0.56%) |
Mar 11, 2019 | 62.19 | 62.82 | 62.16 | 62.79 | 736,690 | +1.15(+1.86%) |
Mar 08, 2019 | 61.36 | 61.72 | 61.26 | 61.64 | 3,115,063 | -0.59(-0.95%) |
Mar 07, 2019 | 62.96 | 62.97 | 62.14 | 62.23 | 1,279,544 | -1.09(-1.71%) |
Mar 06, 2019 | 63.57 | 63.69 | 63.32 | 63.32 | 732,911 | -0.27(-0.43%) |
Mar 05, 2019 | 63.32 | 63.69 | 63.16 | 63.59 | 1,068,593 | +0.58(+0.92%) |
Mar 04, 2019 | 63.24 | 63.30 | 62.49 | 63.01 | 1,647,761 | +0.14(+0.23%) |
Mar 01, 2019 | 63.25 | 63.25 | 62.71 | 62.87 | 555,373 | +0.21(+0.33%) |
Feb 28, 2019 | 62.89 | 62.89 | 62.51 | 62.66 | 4,151,364 | -0.61(-0.96%) |
Feb 27, 2019 | 63.35 | 63.50 | 63.07 | 63.26 | 1,070,627 | -0.52(-0.81%) |
Feb 26, 2019 | 63.50 | 63.93 | 63.45 | 63.78 | 1,724,499 | -0.30(-0.47%) |
Feb 25, 2019 | 64.03 | 64.29 | 63.98 | 64.08 | 1,151,979 | +0.72(+1.14%) |
Feb 22, 2019 | 63.23 | 63.47 | 63.11 | 63.35 | 819,742 | +0.70(+1.11%) |
Feb 21, 2019 | 62.77 | 62.84 | 62.46 | 62.66 | 1,618,769 | -0.12(-0.19%) |
Feb 20, 2019 | 62.73 | 63.13 | 62.65 | 62.77 | 1,953,114 | +0.48(+0.77%) |
Feb 19, 2019 | 61.70 | 62.45 | 61.64 | 62.30 | 860,792 | +0.53(+0.86%) |
Feb 15, 2019 | 61.82 | 61.90 | 61.61 | 61.76 | 583,003 | -0.30(-0.48%) |
Feb 14, 2019 | 61.86 | 62.25 | 61.67 | 62.06 | 833,294 | -0.01(-0.01%) |
Feb 13, 2019 | 62.46 | 62.49 | 61.93 | 62.07 | 619,138 | -0.09(-0.15%) |
Feb 12, 2019 | 62.11 | 62.28 | 62.02 | 62.16 | 1,309,430 | +0.46(+0.75%) |
Feb 11, 2019 | 61.97 | 61.98 | 61.68 | 61.70 | 790,311 | -0.05(-0.07%) |
Feb 08, 2019 | 61.50 | 61.80 | 61.35 | 61.74 | 864,835 | -0.23(-0.37%) |
Feb 07, 2019 | 62.10 | 62.35 | 61.43 | 61.97 | 775,500 | -0.61(-0.97%) |
Feb 06, 2019 | 63.14 | 63.14 | 62.46 | 62.58 | 956,289 | -0.54(-0.86%) |
Feb 05, 2019 | 62.52 | 63.18 | 62.48 | 63.12 | 646,950 | +0.86(+1.38%) |
Feb 04, 2019 | 61.89 | 62.37 | 61.85 | 62.26 | 1,677,217 | +0.28(+0.45%) |
Feb 01, 2019 | 61.99 | 62.10 | 61.82 | 61.98 | 781,611 | -0.43(-0.70%) |
Jan 31, 2019 | 61.92 | 62.48 | 61.92 | 62.41 | 1,351,145 | +0.58(+0.94%) |
Jan 30, 2019 | 61.16 | 62.03 | 60.90 | 61.83 | 1,809,989 | +1.13(+1.86%) |
Jan 29, 2019 | 60.99 | 61.00 | 60.61 | 60.70 | 1,870,840 | -0.08(-0.13%) |
Jan 28, 2019 | 60.60 | 60.79 | 60.39 | 60.78 | 1,666,492 | -0.61(-0.99%) |
Jan 25, 2019 | 61.18 | 61.58 | 61.14 | 61.39 | 2,595,610 | +0.93(+1.54%) |
Jan 24, 2019 | 59.98 | 60.48 | 59.97 | 60.46 | 2,240,536 | +0.57(+0.95%) |
Jan 23, 2019 | 59.85 | 59.89 | 59.45 | 59.89 | 2,499,499 | +0.47(+0.79%) |
Jan 22, 2019 | 59.69 | 59.77 | 59.09 | 59.42 | 3,905,461 | -1.11(-1.84%) |
Jan 18, 2019 | 60.38 | 60.69 | 60.29 | 60.53 | 1,012,160 | +0.38(+0.63%) |
Jan 17, 2019 | 59.37 | 60.34 | 59.37 | 60.15 | 1,413,261 | +0.28(+0.47%) |
Jan 16, 2019 | 59.59 | 60.10 | 59.59 | 59.87 | 1,001,272 | +0.75(+1.27%) |
Jan 15, 2019 | 59.07 | 59.45 | 59.00 | 59.12 | 1,715,929 | +0.55(+0.94%) |
Jan 14, 2019 | 58.48 | 58.84 | 58.34 | 58.57 | 988,761 | -0.67(-1.13%) |
Jan 11, 2019 | 59.07 | 59.31 | 58.97 | 59.24 | 1,126,440 | -0.24(-0.41%) |
Jan 10, 2019 | 58.79 | 59.52 | 58.78 | 59.48 | 969,538 | +0.42(+0.70%) |
Jan 09, 2019 | 58.65 | 59.34 | 58.65 | 59.07 | 1,209,454 | +1.00(+1.71%) |
Jan 08, 2019 | 57.98 | 58.15 | 57.55 | 58.07 | 1,531,585 | +0.15(+0.27%) |
Jan 07, 2019 | 57.56 | 58.07 | 57.45 | 57.92 | 1,172,489 | +0.34(+0.60%) |
Jan 04, 2019 | 56.68 | 57.81 | 56.68 | 57.57 | 1,832,455 | +1.84(+3.30%) |
Jan 03, 2019 | 56.27 | 56.33 | 55.69 | 55.74 | 1,664,228 | -1.35(-2.36%) |
Jan 02, 2019 | 56.62 | 57.18 | 56.47 | 57.08 | 956,644 | -0.40(-0.69%) |
Dec 31, 2018 | 58.10 | 58.10 | 57.30 | 57.48 | 1,463,753 | -0.16(-0.28%) |
Dec 28, 2018 | 57.61 | 58.02 | 57.44 | 57.64 | 1,388,598 | +0.36(+0.63%) |
Dec 27, 2018 | 56.64 | 57.30 | 56.39 | 57.28 | 1,792,774 | -0.15(-0.27%) |
Dec 26, 2018 | 56.70 | 57.44 | 56.15 | 57.44 | 845,656 | +1.23(+2.19%) |
Dec 24, 2018 | 56.64 | 57.00 | 56.21 | 56.21 | 317,529 | -0.52(-0.93%) |
Dec 21, 2018 | 57.26 | 57.57 | 56.53 | 56.73 | 1,633,515 | -0.45(-0.79%) |
Dec 20, 2018 | 57.29 | 57.56 | 56.79 | 57.18 | 1,403,090 | +0.31(+0.54%) |
Dec 19, 2018 | 57.94 | 58.34 | 56.47 | 56.88 | 2,345,415 | -0.90(-1.55%) |
Dec 18, 2018 | 57.83 | 58.12 | 57.63 | 57.77 | 2,944,960 | +0.28(+0.48%) |
Dec 17, 2018 | 58.04 | 58.24 | 57.27 | 57.49 | 2,932,089 | -0.58(-1.00%) |
Dec 14, 2018 | 57.99 | 58.43 | 57.94 | 58.07 | 1,796,071 | -0.71(-1.21%) |
Dec 13, 2018 | 59.04 | 59.15 | 58.74 | 58.79 | 3,515,690 | +0.11(+0.18%) |
Dec 12, 2018 | 58.81 | 59.24 | 58.68 | 58.68 | 3,034,925 | +0.85(+1.46%) |
Dec 11, 2018 | 58.15 | 58.16 | 57.42 | 57.83 | 1,507,169 | +0.42(+0.73%) |
Dec 10, 2018 | 57.37 | 57.59 | 56.62 | 57.41 | 1,637,943 | -0.40(-0.69%) |
Dec 07, 2018 | 58.67 | 59.04 | 57.65 | 57.81 | 2,972,146 | -1.06(-1.80%) |
Dec 06, 2018 | 57.98 | 58.92 | 57.65 | 58.88 | 2,818,498 | -0.77(-1.29%) |
Dec 04, 2018 | 60.85 | 60.96 | 59.48 | 59.64 | 1,160,376 | -1.26(-2.06%) |