Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 60.00 | 61.79 | 59.36 | 61.19 | 848,400 | +2.16(+3.66%) |
Nov 29, 2018 | 60.55 | 61.84 | 58.41 | 59.03 | 3,058,883 | -1.97(-3.23%) |
Nov 28, 2018 | 58.77 | 61.45 | 58.26 | 61.00 | 443,360 | +2.62(+4.49%) |
Nov 27, 2018 | 62.90 | 63.30 | 58.37 | 58.38 | 496,708 | -7.81(-11.80%) |
Nov 26, 2018 | 64.97 | 66.32 | 64.32 | 66.19 | 176,036 | +2.06(+3.21%) |
Nov 23, 2018 | 63.71 | 65.26 | 63.20 | 64.13 | 51,400 | -0.01(-0.02%) |
Nov 21, 2018 | 64.14 | 64.14 | 64.14 | 0 | -0.09(-0.14%) | |
Nov 20, 2018 | 64.82 | 65.48 | 63.67 | 64.23 | 458,215 | -1.49(-2.27%) |
Nov 19, 2018 | 68.05 | 68.83 | 65.41 | 65.72 | 199,751 | -2.57(-3.76%) |
Nov 16, 2018 | 65.91 | 69.09 | 65.58 | 68.29 | 271,100 | +2.39(+3.63%) |
Nov 15, 2018 | 65.53 | 66.77 | 59.94 | 65.90 | 172,329 | +1.97(+3.08%) |
Nov 14, 2018 | 65.63 | 66.29 | 63.59 | 63.93 | 86,489 | -1.22(-1.87%) |
Nov 13, 2018 | 66.79 | 66.83 | 65.12 | 65.15 | 110,046 | -1.62(-2.43%) |
Nov 12, 2018 | 69.07 | 69.07 | 66.06 | 66.77 | 140,365 | -2.29(-3.32%) |
Nov 09, 2018 | 68.97 | 69.51 | 68.18 | 69.06 | 85,800 | -0.31(-0.45%) |
Nov 08, 2018 | 69.39 | 70.10 | 68.82 | 69.37 | 64,489 | -0.33(-0.47%) |
Nov 07, 2018 | 68.06 | 69.97 | 67.50 | 69.70 | 110,728 | +2.16(+3.20%) |
Nov 06, 2018 | 65.55 | 67.79 | 65.55 | 67.54 | 75,788 | +1.71(+2.60%) |
Nov 05, 2018 | 65.83 | 66.78 | 64.86 | 65.83 | 80,796 | +0.08(+0.12%) |
Nov 02, 2018 | 66.23 | 66.90 | 65.19 | 65.75 | 99,700 | -0.12(-0.18%) |
Nov 01, 2018 | 65.97 | 67.23 | 65.61 | 65.87 | 140,661 | +0.26(+0.40%) |
Oct 31, 2018 | 65.57 | 67.19 | 65.44 | 65.61 | 163,627 | +0.80(+1.23%) |
Oct 30, 2018 | 63.91 | 65.00 | 62.73 | 64.81 | 96,728 | +0.98(+1.54%) |
Oct 29, 2018 | 65.98 | 66.23 | 63.13 | 63.83 | 109,949 | -1.45(-2.22%) |
Oct 26, 2018 | 64.63 | 66.32 | 63.54 | 65.28 | 87,400 | -0.05(-0.08%) |
Oct 25, 2018 | 64.87 | 66.11 | 64.05 | 65.33 | 219,473 | +1.43(+2.24%) |
Oct 24, 2018 | 65.56 | 65.77 | 63.83 | 63.90 | 145,925 | -1.25(-1.92%) |
Oct 23, 2018 | 64.88 | 65.75 | 63.68 | 65.15 | 133,686 | -0.62(-0.94%) |
Oct 22, 2018 | 65.80 | 66.10 | 65.25 | 65.77 | 143,265 | -0.04(-0.06%) |
Oct 19, 2018 | 67.23 | 67.36 | 65.49 | 65.81 | 84,400 | -1.57(-2.33%) |
Oct 18, 2018 | 68.68 | 68.68 | 67.13 | 67.38 | 67,671 | -1.84(-2.66%) |
Oct 17, 2018 | 70.35 | 70.36 | 68.79 | 69.22 | 118,014 | -1.19(-1.69%) |
Oct 16, 2018 | 68.81 | 70.53 | 68.24 | 70.41 | 131,816 | +1.85(+2.70%) |
Oct 15, 2018 | 67.73 | 69.40 | 67.07 | 68.56 | 134,709 | +0.88(+1.30%) |
Oct 12, 2018 | 68.02 | 68.19 | 66.62 | 67.68 | 222,700 | +0.70(+1.05%) |
Oct 11, 2018 | 67.63 | 69.52 | 66.94 | 66.98 | 266,584 | -0.92(-1.35%) |
Oct 10, 2018 | 69.80 | 70.33 | 67.50 | 67.90 | 309,951 | -2.03(-2.90%) |
Oct 09, 2018 | 69.84 | 70.33 | 69.17 | 69.93 | 174,210 | -0.07(-0.10%) |
Oct 08, 2018 | 70.51 | 70.85 | 69.19 | 70.00 | 129,884 | -0.74(-1.05%) |
Oct 05, 2018 | 71.33 | 72.02 | 69.62 | 70.74 | 170,900 | -0.60(-0.84%) |
Oct 04, 2018 | 71.42 | 71.68 | 70.72 | 71.34 | 99,278 | -0.25(-0.35%) |
Oct 03, 2018 | 71.29 | 71.88 | 70.82 | 71.59 | 142,281 | +0.56(+0.79%) |
Oct 02, 2018 | 72.08 | 72.08 | 70.79 | 71.03 | 70,987 | -1.26(-1.74%) |
Oct 01, 2018 | 73.52 | 73.82 | 71.90 | 72.29 | 99,912 | -0.76(-1.04%) |
Sep 28, 2018 | 71.70 | 73.10 | 71.35 | 73.05 | 127,700 | +1.35(+1.88%) |
Sep 27, 2018 | 71.55 | 72.05 | 71.33 | 71.70 | 124,725 | +0.35(+0.49%) |
Sep 26, 2018 | 72.45 | 73.00 | 71.20 | 71.35 | 152,701 | -0.90(-1.25%) |
Sep 25, 2018 | 71.35 | 72.55 | 71.25 | 72.25 | 102,090 | +1.20(+1.69%) |
Sep 24, 2018 | 71.95 | 72.45 | 71.00 | 71.05 | 133,254 | -1.00(-1.39%) |
Sep 21, 2018 | 71.00 | 72.85 | 70.90 | 72.05 | 633,200 | +1.15(+1.62%) |
Sep 20, 2018 | 72.25 | 72.25 | 70.25 | 70.90 | 139,476 | -0.95(-1.32%) |
Sep 19, 2018 | 73.45 | 73.70 | 71.65 | 71.85 | 177,729 | -1.65(-2.24%) |
Sep 18, 2018 | 73.65 | 73.80 | 72.55 | 73.50 | 208,125 | -0.15(-0.20%) |
Sep 17, 2018 | 75.30 | 75.30 | 73.30 | 73.65 | 290,236 | -1.80(-2.39%) |
Sep 14, 2018 | 74.50 | 76.40 | 74.05 | 75.45 | 189,600 | +1.30(+1.75%) |
Sep 13, 2018 | 75.65 | 75.90 | 73.80 | 74.15 | 121,836 | -0.95(-1.26%) |
Sep 12, 2018 | 75.75 | 76.20 | 75.00 | 75.10 | 134,030 | -0.65(-0.86%) |
Sep 11, 2018 | 75.50 | 76.20 | 74.90 | 75.75 | 95,428 | +0.25(+0.33%) |
Sep 10, 2018 | 76.35 | 76.95 | 75.35 | 75.50 | 77,178 | +0.05(+0.07%) |
Sep 07, 2018 | 74.65 | 75.50 | 74.65 | 75.45 | 122,600 | +0.40(+0.53%) |
Sep 06, 2018 | 74.45 | 75.40 | 74.45 | 75.05 | 100,890 | +0.20(+0.27%) |
Sep 05, 2018 | 75.25 | 75.25 | 74.20 | 74.85 | 66,549 | -0.55(-0.73%) |
Sep 04, 2018 | 75.50 | 75.55 | 73.90 | 75.40 | 108,430 | -0.30(-0.40%) |
Aug 31, 2018 | 75.70 | 75.70 | 75.70 | 0 | +0.65(+0.87%) | |
Aug 30, 2018 | 77.05 | 77.05 | 74.50 | 75.05 | 109,564 | -1.70(-2.21%) |
Aug 29, 2018 | 76.65 | 77.24 | 76.00 | 76.75 | 90,082 | -0.10(-0.13%) |
Aug 28, 2018 | 76.75 | 77.15 | 76.35 | 76.85 | 121,064 | +0.40(+0.52%) |
Aug 27, 2018 | 76.05 | 76.75 | 75.42 | 76.45 | 106,207 | +0.75(+0.99%) |
Aug 24, 2018 | 74.65 | 75.75 | 74.45 | 75.70 | 101,900 | +1.35(+1.82%) |
Aug 23, 2018 | 73.25 | 74.55 | 72.85 | 74.35 | 90,530 | +1.00(+1.36%) |
Aug 22, 2018 | 73.30 | 73.70 | 73.10 | 73.35 | 134,844 | -0.10(-0.14%) |
Aug 21, 2018 | 73.25 | 74.00 | 73.25 | 73.45 | 141,851 | +0.25(+0.34%) |
Aug 20, 2018 | 74.45 | 74.58 | 73.15 | 73.20 | 116,690 | -1.30(-1.74%) |
Aug 17, 2018 | 74.00 | 74.60 | 73.50 | 74.50 | 105,700 | +0.45(+0.61%) |
Aug 16, 2018 | 72.80 | 74.15 | 72.80 | 74.05 | 123,239 | +1.65(+2.28%) |
Aug 15, 2018 | 73.45 | 73.80 | 72.25 | 72.40 | 98,766 | -1.50(-2.03%) |
Aug 14, 2018 | 73.65 | 74.75 | 73.22 | 73.90 | 130,729 | +0.45(+0.61%) |
Aug 13, 2018 | 73.20 | 74.11 | 72.70 | 73.45 | 161,768 | +0.40(+0.55%) |
Aug 10, 2018 | 70.70 | 73.45 | 70.40 | 73.05 | 161,400 | +1.90(+2.67%) |
Aug 09, 2018 | 72.50 | 73.33 | 70.90 | 71.15 | 174,206 | -0.80(-1.11%) |
Aug 08, 2018 | 73.90 | 77.35 | 71.05 | 71.95 | 368,432 | +4.80(+7.15%) |
Aug 07, 2018 | 67.35 | 67.58 | 65.80 | 67.15 | 82,651 | -0.10(-0.15%) |
Aug 06, 2018 | 66.70 | 67.30 | 66.15 | 67.25 | 64,768 | +0.55(+0.82%) |
Aug 03, 2018 | 68.90 | 69.05 | 66.55 | 66.70 | 117,900 | -1.95(-2.84%) |
Aug 02, 2018 | 68.65 | 69.20 | 68.20 | 68.65 | 74,384 | -0.05(-0.07%) |
Aug 01, 2018 | 68.10 | 68.85 | 67.50 | 68.70 | 60,734 | +0.60(+0.88%) |
Jul 31, 2018 | 66.60 | 68.35 | 66.50 | 68.10 | 94,538 | +1.60(+2.41%) |
Jul 30, 2018 | 67.70 | 68.25 | 66.40 | 66.50 | 52,298 | -1.25(-1.85%) |
Jul 27, 2018 | 69.30 | 69.30 | 67.00 | 67.75 | 58,200 | -1.35(-1.95%) |
Jul 26, 2018 | 69.00 | 69.75 | 68.55 | 69.10 | 126,764 | +0.10(+0.14%) |
Jul 25, 2018 | 68.50 | 69.00 | 67.95 | 69.00 | 48,451 | +0.40(+0.58%) |
Jul 24, 2018 | 69.20 | 69.45 | 68.20 | 68.60 | 79,355 | -0.15(-0.22%) |
Jul 23, 2018 | 68.85 | 69.15 | 68.25 | 68.75 | 88,216 | -0.15(-0.22%) |
Jul 20, 2018 | 68.90 | 69.30 | 68.65 | 68.90 | 98,820 | -0.20(-0.29%) |
Jul 19, 2018 | 69.25 | 69.35 | 68.80 | 69.10 | 160,092 | -0.05(-0.07%) |
Jul 18, 2018 | 69.00 | 69.40 | 68.40 | 69.15 | 179,571 | +0.15(+0.22%) |
Jul 17, 2018 | 68.95 | 69.20 | 68.75 | 69.00 | 72,979 | +0.05(+0.07%) |
Jul 16, 2018 | 70.20 | 70.20 | 68.85 | 68.95 | 87,314 | -0.95(-1.36%) |
Jul 13, 2018 | 69.85 | 70.15 | 69.50 | 69.90 | 104,492 | +0.05(+0.07%) |
Jul 12, 2018 | 69.90 | 70.08 | 69.20 | 69.85 | 136,730 | +0.65(+0.94%) |
Jul 11, 2018 | 68.75 | 69.65 | 68.70 | 69.20 | 124,574 | -0.20(-0.29%) |
Jul 10, 2018 | 69.90 | 70.20 | 68.92 | 69.40 | 227,113 | +0.30(+0.43%) |
Jul 09, 2018 | 68.70 | 69.60 | 68.50 | 69.10 | 159,604 | +0.75(+1.10%) |
Jul 06, 2018 | 67.60 | 68.80 | 67.15 | 68.35 | 163,819 | +0.60(+0.89%) |
Jul 05, 2018 | 67.00 | 67.80 | 66.55 | 67.75 | 157,606 | +0.95(+1.42%) |
Jul 03, 2018 | 66.80 | 66.80 | 66.80 | 0 | +0.90(+1.37%) | |
Jul 02, 2018 | 63.90 | 66.00 | 63.45 | 65.90 | 179,303 | +1.70(+2.65%) |
Jun 29, 2018 | 63.70 | 64.40 | 63.55 | 64.20 | 164,539 | +1.05(+1.66%) |
Jun 28, 2018 | 62.80 | 63.35 | 62.05 | 63.15 | 79,352 | +0.40(+0.64%) |
Jun 27, 2018 | 64.35 | 64.80 | 62.75 | 62.75 | 107,558 | -1.60(-2.49%) |
Jun 26, 2018 | 63.65 | 64.70 | 63.40 | 64.35 | 111,063 | +0.60(+0.94%) |
Jun 25, 2018 | 66.85 | 66.85 | 63.35 | 63.75 | 186,064 | -3.50(-5.20%) |
Jun 22, 2018 | 66.95 | 67.25 | 66.25 | 67.25 | 570,468 | +0.75(+1.13%) |
Jun 21, 2018 | 67.50 | 68.00 | 66.40 | 66.50 | 109,263 | -1.20(-1.77%) |
Jun 20, 2018 | 67.25 | 67.75 | 66.70 | 67.70 | 173,203 | +0.70(+1.04%) |
Jun 19, 2018 | 65.95 | 67.10 | 65.60 | 67.00 | 322,460 | +0.30(+0.45%) |
Jun 18, 2018 | 65.85 | 66.95 | 65.60 | 66.70 | 186,006 | +0.20(+0.30%) |
Jun 15, 2018 | 67.70 | 65.95 | 66.50 | 390,614 | -1.20(-1.77%) | |
Jun 14, 2018 | 69.35 | 69.95 | 67.40 | 67.70 | 177,201 | -0.40(-0.59%) |
Jun 13, 2018 | 68.50 | 68.70 | 67.80 | 68.10 | 113,956 | -0.40(-0.58%) |
Jun 12, 2018 | 69.00 | 69.50 | 68.30 | 68.50 | 174,983 | -0.55(-0.80%) |
Jun 11, 2018 | 70.60 | 71.35 | 68.90 | 69.05 | 157,755 | -1.45(-2.06%) |
Jun 08, 2018 | 70.00 | 70.60 | 69.70 | 70.50 | 290,621 | +0.50(+0.71%) |
Jun 07, 2018 | 70.00 | 70.20 | 69.70 | 70.00 | 285,647 | +0.00(+0.00%) |
Jun 06, 2018 | 70.00 | 162,869 | +0.00(+0.00%) | |||
Jun 05, 2018 | 70.00 | 70.25 | 69.75 | 70.00 | 144,864 | +0.00(+0.00%) |
Jun 04, 2018 | 70.35 | 70.95 | 69.65 | 70.00 | 130,425 | -0.35(-0.50%) |
Jun 01, 2018 | 70.00 | 70.75 | 69.55 | 70.35 | 213,215 | +0.80(+1.15%) |
May 31, 2018 | 70.55 | 70.55 | 69.35 | 69.55 | 130,068 | -1.10(-1.56%) |
May 30, 2018 | 70.40 | 70.70 | 70.00 | 70.65 | 248,344 | +0.40(+0.57%) |
May 29, 2018 | 70.20 | 71.20 | 69.70 | 70.25 | 102,395 | -0.40(-0.57%) |
May 25, 2018 | 70.65 | 70.65 | 70.65 | 0 | +0.45(+0.64%) | |
May 24, 2018 | 70.00 | 70.90 | 69.95 | 70.20 | 82,307 | +0.20(+0.29%) |
May 23, 2018 | 70.30 | 70.30 | 69.45 | 70.00 | 176,046 | -0.50(-0.71%) |
May 22, 2018 | 72.00 | 72.30 | 70.35 | 70.50 | 150,066 | -1.35(-1.88%) |
May 21, 2018 | 71.85 | 72.42 | 71.17 | 71.85 | 212,828 | +0.35(+0.49%) |
May 18, 2018 | 70.45 | 71.75 | 70.25 | 71.50 | 157,892 | +1.25(+1.78%) |
May 17, 2018 | 70.15 | 70.95 | 70.05 | 70.25 | 139,603 | +0.00(+0.00%) |
May 16, 2018 | 69.10 | 70.60 | 69.05 | 70.25 | 234,836 | +1.25(+1.81%) |
May 15, 2018 | 68.85 | 69.60 | 68.42 | 69.00 | 131,169 | -0.35(-0.50%) |
May 14, 2018 | 69.35 | 70.05 | 68.50 | 69.35 | 252,228 | -1.35(-1.91%) |
May 11, 2018 | 71.15 | 71.53 | 70.30 | 70.70 | 161,953 | -0.55(-0.77%) |
May 10, 2018 | 70.95 | 71.30 | 70.55 | 71.25 | 222,088 | +0.30(+0.42%) |
May 09, 2018 | 71.20 | 71.75 | 70.75 | 70.95 | 311,147 | -0.05(-0.07%) |
May 08, 2018 | 69.95 | 72.40 | 69.24 | 71.00 | 361,168 | +1.80(+2.60%) |
May 07, 2018 | 64.45 | 69.30 | 64.45 | 69.20 | 275,331 | +4.75(+7.37%) |
May 04, 2018 | 63.30 | 65.00 | 62.62 | 64.45 | 190,270 | +0.95(+1.50%) |
May 03, 2018 | 63.00 | 65.47 | 62.90 | 63.50 | 468,410 | +3.70(+6.19%) |
May 02, 2018 | 60.65 | 60.80 | 59.48 | 59.80 | 267,869 | -0.95(-1.56%) |
May 01, 2018 | 61.45 | 61.90 | 60.30 | 60.75 | 301,430 | -1.00(-1.62%) |
Apr 30, 2018 | 62.90 | 63.10 | 61.75 | 61.75 | 202,336 | -1.35(-2.14%) |
Apr 27, 2018 | 64.10 | 64.15 | 62.40 | 63.10 | 221,580 | -1.00(-1.56%) |
Apr 26, 2018 | 63.15 | 64.40 | 62.50 | 64.10 | 118,008 | +1.10(+1.75%) |
Apr 25, 2018 | 63.30 | 63.35 | 62.45 | 63.00 | 154,940 | -0.25(-0.40%) |
Apr 24, 2018 | 64.80 | 65.60 | 62.65 | 63.25 | 270,508 | -1.50(-2.32%) |
Apr 23, 2018 | 65.45 | 66.12 | 64.55 | 64.75 | 139,908 | -0.65(-0.99%) |
Apr 20, 2018 | 66.40 | 66.55 | 65.15 | 65.40 | 114,152 | -0.95(-1.43%) |
Apr 19, 2018 | 65.65 | 67.20 | 64.88 | 66.35 | 334,761 | +0.50(+0.76%) |
Apr 18, 2018 | 65.85 | 66.65 | 65.45 | 65.85 | 129,033 | +0.25(+0.38%) |
Apr 17, 2018 | 64.10 | 65.65 | 63.90 | 65.60 | 200,791 | +1.90(+2.98%) |
Apr 16, 2018 | 64.10 | 64.35 | 63.70 | 63.70 | 112,217 | -0.05(-0.08%) |
Apr 13, 2018 | 63.60 | 63.95 | 63.00 | 63.75 | 87,444 | +0.45(+0.71%) |
Apr 12, 2018 | 63.15 | 63.55 | 63.00 | 63.30 | 109,935 | +0.50(+0.80%) |
Apr 11, 2018 | 62.10 | 63.25 | 62.10 | 62.80 | 158,784 | +0.45(+0.72%) |
Apr 10, 2018 | 62.40 | 62.70 | 62.00 | 62.35 | 74,030 | +0.70(+1.14%) |
Apr 09, 2018 | 62.20 | 62.45 | 61.55 | 61.65 | 99,397 | -0.10(-0.16%) |
Apr 06, 2018 | 63.80 | 64.05 | 61.20 | 61.75 | 186,382 | -2.40(-3.74%) |
Apr 05, 2018 | 63.55 | 64.45 | 63.40 | 64.15 | 210,521 | +0.90(+1.42%) |
Apr 04, 2018 | 62.00 | 63.45 | 61.70 | 63.25 | 136,876 | +0.40(+0.64%) |
Apr 03, 2018 | 62.85 | 63.58 | 62.20 | 62.85 | 120,624 | +0.25(+0.40%) |
Apr 02, 2018 | 63.45 | 64.20 | 62.15 | 62.60 | 107,209 | -1.00(-1.57%) |
Mar 29, 2018 | 63.60 | 63.60 | 63.60 | 0 | +0.40(+0.63%) | |
Mar 28, 2018 | 63.00 | 63.35 | 62.30 | 63.20 | 152,837 | +0.30(+0.48%) |
Mar 27, 2018 | 65.00 | 65.25 | 62.70 | 62.90 | 141,902 | -1.95(-3.01%) |
Mar 26, 2018 | 63.75 | 65.00 | 63.25 | 64.85 | 142,554 | +2.05(+3.26%) |
Mar 23, 2018 | 63.70 | 64.00 | 62.70 | 62.80 | 123,326 | -0.80(-1.26%) |
Mar 22, 2018 | 65.10 | 65.85 | 63.55 | 63.60 | 180,597 | -1.90(-2.90%) |
Mar 21, 2018 | 64.95 | 65.60 | 64.80 | 65.50 | 92,261 | +0.45(+0.69%) |
Mar 20, 2018 | 63.70 | 65.25 | 63.70 | 65.05 | 155,151 | +1.45(+2.28%) |
Mar 19, 2018 | 64.90 | 64.90 | 62.90 | 63.60 | 254,625 | -1.40(-2.15%) |
Mar 16, 2018 | 65.75 | 66.10 | 64.60 | 65.00 | 455,235 | -0.65(-0.99%) |
Mar 15, 2018 | 65.25 | 65.70 | 65.20 | 65.65 | 152,678 | +0.45(+0.69%) |
Mar 14, 2018 | 65.55 | 66.20 | 64.75 | 65.20 | 215,554 | -0.10(-0.15%) |
Mar 13, 2018 | 64.85 | 65.55 | 64.85 | 65.30 | 176,805 | +0.70(+1.08%) |
Mar 12, 2018 | 64.20 | 65.15 | 64.20 | 64.60 | 179,828 | +0.40(+0.62%) |
Mar 09, 2018 | 63.10 | 64.35 | 62.55 | 64.20 | 324,255 | +1.55(+2.47%) |
Mar 08, 2018 | 62.95 | 63.15 | 61.98 | 62.65 | 193,610 | -0.05(-0.08%) |
Mar 07, 2018 | 62.85 | 61.30 | 62.70 | 119,249 | +0.90(+1.46%) | |
Mar 06, 2018 | 62.15 | 62.15 | 61.15 | 61.80 | 141,794 | -0.25(-0.40%) |
Mar 05, 2018 | 60.90 | 62.30 | 60.80 | 62.05 | 123,089 | +0.80(+1.31%) |
Mar 02, 2018 | 60.60 | 61.40 | 60.25 | 61.25 | 207,967 | +0.25(+0.41%) |
Mar 01, 2018 | 61.35 | 61.50 | 60.25 | 61.00 | 192,899 | -0.40(-0.65%) |
Feb 28, 2018 | 61.90 | 62.05 | 61.08 | 61.40 | 202,603 | -0.35(-0.57%) |
Feb 27, 2018 | 61.95 | 62.75 | 61.75 | 61.75 | 208,475 | -0.25(-0.40%) |
Feb 26, 2018 | 61.65 | 62.20 | 61.45 | 62.00 | 82,939 | +0.50(+0.81%) |
Feb 23, 2018 | 61.30 | 61.70 | 60.40 | 61.50 | 100,282 | +0.70(+1.15%) |
Feb 22, 2018 | 60.70 | 60.80 | 100,877 | -0.15(-0.25%) | ||
Feb 21, 2018 | 60.95 | 61.80 | 60.45 | 60.95 | 144,836 | +0.20(+0.33%) |
Feb 20, 2018 | 60.95 | 61.90 | 60.50 | 60.75 | 191,687 | -0.35(-0.57%) |
Feb 16, 2018 | 61.10 | 61.10 | 61.10 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 60.00 | 61.20 | 59.65 | 61.10 | 159,762 | +1.55(+2.60%) |
Feb 14, 2018 | 58.05 | 59.65 | 57.85 | 59.55 | 214,936 | +0.95(+1.62%) |
Feb 13, 2018 | 57.65 | 59.30 | 57.65 | 58.60 | 224,433 | +0.50(+0.86%) |
Feb 12, 2018 | 57.00 | 58.33 | 56.65 | 58.10 | 235,855 | +1.10(+1.93%) |
Feb 09, 2018 | 54.50 | 57.55 | 53.75 | 57.00 | 532,975 | +2.95(+5.46%) |
Feb 08, 2018 | 54.75 | 54.85 | 53.35 | 54.05 | 315,903 | -0.95(-1.73%) |
Feb 07, 2018 | 57.35 | 58.65 | 57.35 | 55.00 | 368,035 | -1.05(-1.87%) |
Feb 06, 2018 | 55.15 | 56.60 | 54.60 | 56.05 | 205,748 | -0.50(-0.88%) |
Feb 05, 2018 | 57.85 | 57.85 | 55.60 | 56.55 | 109,501 | -1.60(-2.75%) |
Feb 02, 2018 | 58.40 | 58.90 | 58.00 | 58.15 | 115,781 | -1.00(-1.69%) |
Feb 01, 2018 | 58.00 | 59.70 | 57.70 | 59.15 | 151,484 | +1.10(+1.89%) |
Jan 31, 2018 | 59.80 | 59.85 | 58.00 | 58.05 | 98,309 | -1.40(-2.35%) |
Jan 30, 2018 | 60.10 | 60.28 | 60.10 | 59.45 | 74,826 | -0.90(-1.49%) |
Jan 29, 2018 | 60.10 | 60.85 | 59.95 | 60.35 | 128,670 | +0.25(+0.42%) |
Jan 26, 2018 | 60.00 | 60.25 | 59.35 | 60.10 | 99,879 | +0.35(+0.59%) |
Jan 25, 2018 | 58.85 | 59.75 | 58.35 | 59.75 | 95,189 | +0.90(+1.53%) |
Jan 24, 2018 | 58.30 | 59.05 | 58.00 | 58.85 | 164,727 | +0.05(+0.09%) |
Jan 23, 2018 | 59.65 | 59.65 | 58.55 | 58.80 | 62,273 | -0.90(-1.51%) |
Jan 22, 2018 | 60.40 | 60.40 | 58.60 | 59.70 | 135,119 | -0.95(-1.57%) |
Jan 19, 2018 | 58.31 | 60.75 | 58.30 | 60.65 | 172,245 | +0.70(+1.17%) |
Jan 18, 2018 | 60.80 | 61.00 | 59.80 | 59.95 | 99,398 | -0.80(-1.32%) |
Jan 17, 2018 | 61.85 | 61.85 | 60.15 | 60.75 | 131,610 | -0.75(-1.22%) |
Jan 16, 2018 | 62.50 | 63.85 | 60.40 | 61.50 | 136,191 | -0.45(-0.73%) |
Jan 12, 2018 | 61.95 | 61.95 | 61.95 | 0 | +1.05(+1.72%) | |
Jan 11, 2018 | 59.85 | 60.95 | 59.30 | 60.90 | 170,565 | +1.10(+1.84%) |
Jan 10, 2018 | 59.70 | 59.90 | 59.00 | 59.80 | 51,315 | -0.05(-0.08%) |
Jan 09, 2018 | 59.90 | 60.45 | 59.70 | 59.85 | 65,365 | +0.10(+0.17%) |
Jan 08, 2018 | 59.35 | 60.30 | 58.83 | 59.75 | 94,990 | +0.40(+0.67%) |
Jan 05, 2018 | 59.30 | 59.40 | 58.65 | 59.35 | 54,842 | +0.30(+0.51%) |
Jan 04, 2018 | 58.95 | 59.45 | 58.85 | 59.05 | 60,605 | +0.40(+0.68%) |
Jan 03, 2018 | 59.05 | 59.65 | 58.60 | 58.65 | 78,878 | -0.50(-0.85%) |
Jan 02, 2018 | 59.20 | 59.20 | 58.65 | 59.15 | 89,294 | +0.20(+0.34%) |
Dec 29, 2017 | 58.95 | 58.95 | 58.95 | 0 | -0.05(-0.08%) | |
Dec 28, 2017 | 58.75 | 59.10 | 58.20 | 59.00 | 119,983 | +0.35(+0.60%) |
Dec 27, 2017 | 59.05 | 59.30 | 58.15 | 58.65 | 66,627 | -0.30(-0.51%) |
Dec 26, 2017 | 59.00 | 59.25 | 58.55 | 58.95 | 55,184 | +0.10(+0.17%) |
Dec 22, 2017 | 59.95 | 59.95 | 58.75 | 58.85 | 63,967 | -0.90(-1.51%) |
Dec 21, 2017 | 59.85 | 60.25 | 59.50 | 59.75 | 108,022 | +0.20(+0.34%) |
Dec 20, 2017 | 60.10 | 60.10 | 59.30 | 59.55 | 79,977 | -0.15(-0.25%) |
Dec 19, 2017 | 60.35 | 60.90 | 59.60 | 59.70 | 140,406 | -0.65(-1.08%) |
Dec 18, 2017 | 60.00 | 61.20 | 59.55 | 60.35 | 164,341 | +1.00(+1.68%) |
Dec 15, 2017 | 57.95 | 59.50 | 57.95 | 59.35 | 553,578 | +1.60(+2.77%) |
Dec 14, 2017 | 58.60 | 59.05 | 57.65 | 57.75 | 89,907 | -0.85(-1.45%) |
Dec 13, 2017 | 58.05 | 59.10 | 58.05 | 58.60 | 102,810 | +0.55(+0.95%) |
Dec 12, 2017 | 58.00 | 58.65 | 57.40 | 58.05 | 211,641 | +0.20(+0.35%) |
Dec 11, 2017 | 60.55 | 60.55 | 57.50 | 57.85 | 190,049 | -2.40(-3.98%) |
Dec 08, 2017 | 60.40 | 60.70 | 59.55 | 60.25 | 112,723 | +0.00(+0.00%) |
Dec 07, 2017 | 60.40 | 60.80 | 59.60 | 161,266 | +0.00(+0.00%) | |
Dec 06, 2017 | 60.60 | 60.95 | 60.05 | 60.50 | 226,375 | -0.25(-0.41%) |
Dec 05, 2017 | 60.85 | 60.90 | 59.95 | 60.75 | 129,994 | +0.00(+0.00%) |
Dec 04, 2017 | 62.70 | 62.70 | 60.70 | 60.75 | 127,324 | -1.00(-1.62%) |