Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.71 | 61.18 | 59.99 | 61.12 | 255,898 | +0.39(+0.65%) |
Dec 28, 2018 | 60.41 | 61.46 | 60.10 | 60.73 | 271,237 | +0.27(+0.45%) |
Dec 27, 2018 | 59.23 | 60.49 | 58.57 | 60.45 | 369,400 | +0.89(+1.49%) |
Dec 26, 2018 | 59.15 | 59.93 | 58.07 | 59.56 | 416,132 | +0.47(+0.80%) |
Dec 24, 2018 | 62.39 | 62.39 | 59.02 | 59.09 | 166,982 | -3.10(-4.98%) |
Dec 21, 2018 | 62.56 | 64.36 | 62.05 | 62.19 | 1,051,154 | -0.47(-0.76%) |
Dec 20, 2018 | 61.79 | 63.44 | 61.18 | 62.66 | 308,577 | +0.79(+1.28%) |
Dec 19, 2018 | 62.08 | 63.08 | 61.44 | 61.87 | 194,217 | +0.04(+0.06%) |
Dec 18, 2018 | 62.80 | 63.24 | 61.71 | 61.82 | 315,723 | -0.75(-1.19%) |
Dec 17, 2018 | 64.95 | 64.96 | 62.33 | 62.57 | 416,092 | -2.21(-3.40%) |
Dec 14, 2018 | 64.90 | 65.14 | 64.37 | 64.78 | 242,056 | -0.17(-0.26%) |
Dec 13, 2018 | 64.59 | 65.39 | 64.36 | 64.94 | 222,958 | +0.25(+0.38%) |
Dec 12, 2018 | 65.16 | 65.49 | 64.60 | 64.70 | 253,429 | -0.16(-0.25%) |
Dec 11, 2018 | 64.94 | 65.38 | 64.37 | 64.86 | 395,818 | +0.10(+0.15%) |
Dec 10, 2018 | 64.16 | 64.94 | 63.52 | 64.76 | 416,549 | -0.22(-0.33%) |
Dec 07, 2018 | 64.62 | 65.52 | 64.43 | 64.98 | 274,230 | +0.13(+0.20%) |
Dec 06, 2018 | 64.50 | 64.86 | 63.36 | 64.85 | 405,757 | +0.60(+0.94%) |
Dec 04, 2018 | 66.18 | 66.41 | 64.06 | 64.25 | 546,341 | -1.76(-2.67%) |
Dec 03, 2018 | 64.87 | 66.05 | 64.12 | 66.01 | 254,041 | +0.75(+1.16%) |
Nov 30, 2018 | 64.21 | 65.43 | 64.17 | 65.26 | 351,548 | +1.02(+1.59%) |
Nov 29, 2018 | 64.39 | 64.87 | 63.81 | 64.24 | 348,876 | -0.07(-0.11%) |
Nov 28, 2018 | 63.68 | 64.39 | 63.43 | 64.31 | 315,432 | +0.79(+1.25%) |
Nov 27, 2018 | 63.22 | 63.77 | 62.92 | 63.52 | 292,362 | +0.30(+0.47%) |
Nov 26, 2018 | 63.48 | 63.56 | 62.84 | 63.22 | 237,018 | -0.14(-0.23%) |
Nov 23, 2018 | 63.38 | 63.78 | 62.86 | 63.36 | 91,784 | +0.02(+0.03%) |
Nov 21, 2018 | 63.35 | 63.35 | 63.35 | 0 | -1.03(-1.61%) | |
Nov 20, 2018 | 64.27 | 64.90 | 64.17 | 64.38 | 267,280 | +0.14(+0.22%) |
Nov 19, 2018 | 63.89 | 64.59 | 63.40 | 64.24 | 256,136 | +0.10(+0.16%) |
Nov 16, 2018 | 63.16 | 64.22 | 63.16 | 64.13 | 375,492 | +1.18(+1.87%) |
Nov 15, 2018 | 62.08 | 63.08 | 61.59 | 62.96 | 289,007 | +0.59(+0.94%) |
Nov 14, 2018 | 62.07 | 62.81 | 61.64 | 62.37 | 272,672 | +0.12(+0.19%) |
Nov 13, 2018 | 61.98 | 62.44 | 61.39 | 62.25 | 196,753 | +0.43(+0.70%) |
Nov 12, 2018 | 60.98 | 62.58 | 60.75 | 61.82 | 226,030 | +0.64(+1.04%) |
Nov 09, 2018 | 60.89 | 61.80 | 60.89 | 61.18 | 294,798 | +0.13(+0.21%) |
Nov 08, 2018 | 60.94 | 61.22 | 60.18 | 61.06 | 344,783 | +0.30(+0.50%) |
Nov 07, 2018 | 60.45 | 60.78 | 59.55 | 60.75 | 265,193 | +0.61(+1.02%) |
Nov 06, 2018 | 59.77 | 60.29 | 59.59 | 60.14 | 225,627 | +0.32(+0.53%) |
Nov 05, 2018 | 58.59 | 60.08 | 58.59 | 59.82 | 475,551 | +1.23(+2.11%) |
Nov 02, 2018 | 59.58 | 59.72 | 57.92 | 58.59 | 329,591 | -0.78(-1.31%) |
Nov 01, 2018 | 58.52 | 59.71 | 58.32 | 59.37 | 466,845 | +0.45(+0.77%) |
Oct 31, 2018 | 60.35 | 60.35 | 58.62 | 58.91 | 427,510 | -1.63(-2.70%) |
Oct 30, 2018 | 60.44 | 60.82 | 60.04 | 60.55 | 276,215 | +0.41(+0.68%) |
Oct 29, 2018 | 60.20 | 60.95 | 59.81 | 60.14 | 247,295 | +0.10(+0.17%) |
Oct 26, 2018 | 60.96 | 60.96 | 59.63 | 60.04 | 154,370 | -0.77(-1.27%) |
Oct 25, 2018 | 61.33 | 61.33 | 59.89 | 60.81 | 264,897 | -1.02(-1.65%) |
Oct 24, 2018 | 60.64 | 62.17 | 60.40 | 61.83 | 565,935 | +1.39(+2.29%) |
Oct 23, 2018 | 60.98 | 61.14 | 60.31 | 60.44 | 373,194 | -0.59(-0.97%) |
Oct 22, 2018 | 61.39 | 61.77 | 60.87 | 61.03 | 272,651 | -0.26(-0.43%) |
Oct 19, 2018 | 60.32 | 61.66 | 60.32 | 61.29 | 304,344 | +0.80(+1.33%) |
Oct 18, 2018 | 60.75 | 61.06 | 60.00 | 60.49 | 224,126 | -0.22(-0.37%) |
Oct 17, 2018 | 60.41 | 60.78 | 60.06 | 60.71 | 406,548 | +0.12(+0.20%) |
Oct 16, 2018 | 59.73 | 60.69 | 59.48 | 60.59 | 280,942 | +1.07(+1.81%) |
Oct 15, 2018 | 59.69 | 60.14 | 59.40 | 59.52 | 293,551 | -0.24(-0.40%) |
Oct 12, 2018 | 60.16 | 60.16 | 59.18 | 59.76 | 382,597 | -0.40(-0.66%) |
Oct 11, 2018 | 61.64 | 61.67 | 60.11 | 60.16 | 293,617 | -1.46(-2.38%) |
Oct 10, 2018 | 61.41 | 62.58 | 61.41 | 61.62 | 411,315 | +0.01(+0.01%) |
Oct 09, 2018 | 60.74 | 61.71 | 60.74 | 61.61 | 366,203 | +0.85(+1.40%) |
Oct 08, 2018 | 60.42 | 61.26 | 60.26 | 60.76 | 181,809 | +0.50(+0.83%) |
Oct 05, 2018 | 59.27 | 60.51 | 59.27 | 60.26 | 176,226 | +1.04(+1.76%) |
Oct 04, 2018 | 59.24 | 59.40 | 58.51 | 59.22 | 438,861 | -0.21(-0.36%) |
Oct 03, 2018 | 59.93 | 60.40 | 59.12 | 59.43 | 166,693 | -0.49(-0.81%) |
Oct 02, 2018 | 59.18 | 60.06 | 59.18 | 59.92 | 154,136 | +0.91(+1.54%) |
Oct 01, 2018 | 59.64 | 59.65 | 58.92 | 59.01 | 213,879 | -0.71(-1.19%) |
Sep 28, 2018 | 59.06 | 59.73 | 59.06 | 59.72 | 247,319 | +0.83(+1.41%) |
Sep 27, 2018 | 58.57 | 59.28 | 58.50 | 58.89 | 171,135 | +0.36(+0.61%) |
Sep 26, 2018 | 59.40 | 59.52 | 58.43 | 58.53 | 193,573 | -0.66(-1.12%) |
Sep 25, 2018 | 60.08 | 60.08 | 59.12 | 59.19 | 211,100 | -0.91(-1.51%) |
Sep 24, 2018 | 61.05 | 61.10 | 60.00 | 60.10 | 256,527 | -1.08(-1.77%) |
Sep 21, 2018 | 60.43 | 61.57 | 60.26 | 61.18 | 759,668 | +0.59(+0.97%) |
Sep 20, 2018 | 59.57 | 60.68 | 59.02 | 60.59 | 402,077 | +1.00(+1.68%) |
Sep 19, 2018 | 61.38 | 61.38 | 59.13 | 59.59 | 304,060 | -1.72(-2.80%) |
Sep 18, 2018 | 60.98 | 61.55 | 60.37 | 61.31 | 353,883 | +0.44(+0.72%) |
Sep 17, 2018 | 60.52 | 60.96 | 60.29 | 60.87 | 306,560 | +0.52(+0.86%) |
Sep 14, 2018 | 60.00 | 60.53 | 59.65 | 60.36 | 363,630 | +0.13(+0.21%) |
Sep 13, 2018 | 60.11 | 60.43 | 59.86 | 60.23 | 425,960 | +0.17(+0.28%) |
Sep 12, 2018 | 60.04 | 60.24 | 59.70 | 60.06 | 257,539 | +0.05(+0.08%) |
Sep 11, 2018 | 60.32 | 60.51 | 59.90 | 60.01 | 273,373 | -0.29(-0.49%) |
Sep 10, 2018 | 60.36 | 60.59 | 60.06 | 60.31 | 230,475 | +0.13(+0.21%) |
Sep 07, 2018 | 60.51 | 60.70 | 60.05 | 60.18 | 290,025 | -0.61(-1.01%) |
Sep 06, 2018 | 60.69 | 61.04 | 60.44 | 60.79 | 351,202 | +0.11(+0.18%) |
Sep 05, 2018 | 60.18 | 60.76 | 60.02 | 60.68 | 572,895 | +0.64(+1.06%) |
Sep 04, 2018 | 60.00 | 60.27 | 59.77 | 60.04 | 512,364 | +0.27(+0.45%) |
Aug 31, 2018 | 59.77 | 59.77 | 59.77 | 0 | -0.49(-0.81%) | |
Aug 30, 2018 | 60.18 | 60.37 | 59.97 | 60.26 | 421,764 | +0.12(+0.20%) |
Aug 29, 2018 | 59.85 | 60.21 | 59.39 | 60.14 | 567,755 | +0.60(+1.00%) |
Aug 28, 2018 | 60.11 | 60.11 | 59.29 | 59.54 | 347,925 | -0.49(-0.81%) |
Aug 27, 2018 | 60.95 | 60.95 | 59.83 | 60.03 | 275,651 | -0.79(-1.30%) |
Aug 24, 2018 | 60.90 | 60.95 | 60.20 | 60.82 | 371,418 | +0.01(+0.01%) |
Aug 23, 2018 | 61.44 | 61.47 | 60.59 | 60.81 | 362,979 | -0.60(-0.97%) |
Aug 22, 2018 | 62.39 | 62.50 | 61.11 | 61.41 | 182,018 | -1.07(-1.72%) |
Aug 21, 2018 | 62.45 | 62.50 | 61.88 | 62.48 | 213,410 | -0.04(-0.06%) |
Aug 20, 2018 | 62.94 | 63.21 | 62.49 | 62.52 | 132,847 | -0.34(-0.54%) |
Aug 17, 2018 | 62.52 | 63.23 | 62.52 | 62.86 | 212,149 | +0.26(+0.42%) |
Aug 16, 2018 | 61.92 | 62.70 | 61.70 | 62.60 | 196,516 | +0.64(+1.03%) |
Aug 15, 2018 | 62.28 | 62.68 | 61.52 | 61.96 | 171,452 | -0.15(-0.24%) |
Aug 14, 2018 | 61.41 | 62.53 | 61.41 | 62.11 | 259,961 | +0.80(+1.31%) |
Aug 13, 2018 | 61.20 | 61.41 | 60.86 | 61.31 | 165,304 | +0.26(+0.43%) |
Aug 10, 2018 | 61.32 | 62.11 | 61.05 | 61.05 | 182,568 | -0.28(-0.45%) |
Aug 09, 2018 | 60.76 | 61.48 | 60.62 | 61.33 | 274,676 | +0.43(+0.71%) |
Aug 08, 2018 | 60.50 | 60.99 | 60.28 | 60.89 | 196,704 | +0.29(+0.48%) |
Aug 07, 2018 | 60.65 | 60.78 | 59.76 | 60.60 | 226,420 | +0.07(+0.12%) |
Aug 06, 2018 | 60.05 | 61.03 | 60.05 | 60.53 | 289,065 | +0.63(+1.06%) |
Aug 03, 2018 | 60.03 | 60.42 | 59.37 | 59.90 | 275,813 | -0.17(-0.29%) |
Aug 02, 2018 | 59.30 | 61.00 | 59.28 | 60.07 | 274,684 | -0.31(-0.51%) |
Aug 01, 2018 | 61.22 | 61.26 | 59.71 | 60.38 | 224,000 | -0.90(-1.47%) |
Jul 31, 2018 | 60.92 | 61.34 | 60.41 | 61.28 | 351,493 | +0.77(+1.27%) |
Jul 30, 2018 | 60.95 | 61.05 | 60.37 | 60.51 | 304,422 | -0.47(-0.78%) |
Jul 27, 2018 | 61.75 | 62.24 | 60.96 | 60.99 | 241,273 | -0.80(-1.29%) |
Jul 26, 2018 | 61.29 | 61.94 | 60.95 | 61.78 | 162,581 | +0.93(+1.53%) |
Jul 25, 2018 | 60.92 | 61.57 | 60.81 | 60.85 | 235,138 | -0.06(-0.09%) |
Jul 24, 2018 | 60.99 | 61.01 | 59.95 | 60.91 | 315,830 | -0.11(-0.18%) |
Jul 23, 2018 | 61.27 | 61.32 | 60.84 | 61.02 | 115,292 | -0.25(-0.41%) |
Jul 20, 2018 | 61.97 | 61.97 | 60.80 | 61.27 | 145,052 | -0.70(-1.13%) |
Jul 19, 2018 | 60.99 | 62.24 | 60.99 | 61.97 | 172,240 | +0.96(+1.57%) |
Jul 18, 2018 | 61.21 | 61.43 | 60.62 | 61.02 | 127,758 | -0.19(-0.31%) |
Jul 17, 2018 | 61.33 | 61.54 | 61.12 | 61.21 | 146,220 | +0.00(+0.00%) |
Jul 16, 2018 | 61.41 | 61.41 | 60.84 | 61.21 | 269,443 | -0.10(-0.17%) |
Jul 13, 2018 | 61.56 | 61.73 | 61.03 | 61.31 | 344,631 | -0.11(-0.18%) |
Jul 12, 2018 | 61.26 | 61.67 | 60.73 | 61.42 | 253,538 | +0.16(+0.26%) |
Jul 11, 2018 | 60.90 | 61.63 | 60.90 | 61.26 | 315,228 | +0.45(+0.74%) |
Jul 10, 2018 | 60.70 | 61.16 | 60.01 | 60.81 | 342,938 | +0.06(+0.10%) |
Jul 09, 2018 | 63.67 | 63.67 | 60.50 | 60.75 | 364,382 | -2.81(-4.41%) |
Jul 06, 2018 | 62.92 | 63.85 | 62.92 | 63.56 | 303,336 | +0.76(+1.21%) |
Jul 05, 2018 | 62.05 | 62.83 | 61.68 | 62.80 | 316,988 | +0.81(+1.31%) |
Jul 03, 2018 | 61.98 | 61.98 | 61.98 | 0 | +0.47(+0.77%) | |
Jul 02, 2018 | 61.22 | 61.71 | 60.84 | 61.51 | 444,932 | +0.32(+0.53%) |
Jun 29, 2018 | 61.29 | 61.73 | 60.78 | 61.18 | 270,836 | -0.17(-0.28%) |
Jun 28, 2018 | 61.69 | 62.14 | 61.16 | 61.36 | 384,654 | -0.16(-0.26%) |
Jun 27, 2018 | 61.51 | 61.62 | 61.03 | 61.52 | 313,847 | -0.06(-0.10%) |
Jun 26, 2018 | 61.10 | 62.01 | 60.93 | 61.58 | 219,097 | +0.35(+0.57%) |
Jun 25, 2018 | 60.38 | 61.33 | 60.38 | 61.23 | 288,006 | +0.92(+1.52%) |
Jun 22, 2018 | 60.17 | 60.58 | 59.90 | 60.31 | 469,402 | +0.26(+0.43%) |
Jun 21, 2018 | 59.82 | 60.33 | 59.71 | 60.05 | 165,623 | +0.12(+0.20%) |
Jun 20, 2018 | 59.63 | 60.01 | 59.28 | 59.94 | 238,631 | +0.37(+0.62%) |
Jun 19, 2018 | 59.65 | 58.54 | 59.56 | 235,973 | +1.02(+1.74%) | |
Jun 18, 2018 | 57.84 | 58.62 | 57.75 | 58.54 | 224,757 | +0.76(+1.31%) |
Jun 15, 2018 | 57.92 | 57.54 | 57.79 | 535,202 | +0.25(+0.43%) | |
Jun 14, 2018 | 57.25 | 57.56 | 56.96 | 57.54 | 538,143 | +0.50(+0.87%) |
Jun 13, 2018 | 57.39 | 57.79 | 56.97 | 57.04 | 288,960 | -0.18(-0.32%) |
Jun 12, 2018 | 56.00 | 57.26 | 56.00 | 57.22 | 362,613 | +1.17(+2.09%) |
Jun 11, 2018 | 56.92 | 57.43 | 55.69 | 56.05 | 466,089 | -1.73(-3.00%) |
Jun 08, 2018 | 58.12 | 58.41 | 57.56 | 57.79 | 188,241 | -0.21(-0.35%) |
Jun 07, 2018 | 57.95 | 58.50 | 57.65 | 57.99 | 319,374 | +0.28(+0.49%) |
Jun 06, 2018 | 57.52 | 57.71 | 229,231 | -1.59(-2.68%) | ||
Jun 05, 2018 | 59.91 | 59.91 | 59.07 | 59.30 | 184,791 | -0.48(-0.81%) |
Jun 04, 2018 | 60.39 | 60.51 | 59.49 | 59.78 | 202,231 | -0.39(-0.64%) |
Jun 01, 2018 | 60.75 | 60.75 | 59.80 | 60.16 | 221,864 | -0.55(-0.91%) |
May 31, 2018 | 61.63 | 61.63 | 60.71 | 60.72 | 311,174 | -0.74(-1.21%) |
May 30, 2018 | 60.58 | 61.75 | 60.39 | 61.46 | 257,646 | +0.80(+1.32%) |
May 29, 2018 | 60.07 | 61.10 | 59.70 | 60.66 | 418,693 | +0.59(+0.99%) |
May 25, 2018 | 60.07 | 60.07 | 60.07 | 0 | +0.09(+0.16%) | |
May 24, 2018 | 59.41 | 60.00 | 59.21 | 59.97 | 201,871 | +0.51(+0.86%) |
May 23, 2018 | 59.48 | 60.14 | 59.23 | 59.46 | 292,748 | +0.21(+0.36%) |
May 22, 2018 | 59.14 | 59.63 | 58.97 | 59.25 | 153,057 | +0.09(+0.16%) |
May 21, 2018 | 59.14 | 59.28 | 58.71 | 59.15 | 254,222 | +0.28(+0.47%) |
May 18, 2018 | 58.86 | 59.07 | 58.42 | 58.88 | 922,775 | +0.39(+0.66%) |
May 17, 2018 | 58.92 | 59.12 | 58.30 | 58.49 | 299,166 | -0.30(-0.51%) |
May 16, 2018 | 59.28 | 59.39 | 58.56 | 58.79 | 360,699 | -0.49(-0.83%) |
May 15, 2018 | 59.92 | 60.03 | 59.01 | 59.28 | 357,525 | -0.79(-1.32%) |
May 14, 2018 | 61.06 | 61.26 | 59.94 | 60.07 | 438,564 | -0.96(-1.58%) |
May 11, 2018 | 60.69 | 61.22 | 60.46 | 61.03 | 194,779 | +0.35(+0.58%) |
May 10, 2018 | 60.46 | 60.76 | 59.92 | 60.68 | 185,602 | +0.60(+0.99%) |
May 09, 2018 | 60.34 | 60.38 | 59.62 | 60.08 | 269,674 | -0.31(-0.51%) |
May 08, 2018 | 61.79 | 61.79 | 60.23 | 60.39 | 399,243 | -1.49(-2.41%) |
May 07, 2018 | 62.07 | 62.31 | 61.47 | 61.88 | 370,219 | -0.60(-0.95%) |
May 04, 2018 | 61.85 | 62.67 | 61.56 | 62.48 | 274,628 | +0.65(+1.05%) |
May 03, 2018 | 60.77 | 61.86 | 59.74 | 61.83 | 379,112 | +1.11(+1.84%) |
May 02, 2018 | 59.90 | 60.94 | 59.42 | 60.71 | 419,889 | +0.84(+1.40%) |
May 01, 2018 | 59.91 | 60.23 | 59.45 | 59.87 | 210,200 | -0.09(-0.14%) |
Apr 30, 2018 | 60.59 | 60.77 | 59.80 | 59.96 | 455,971 | -0.53(-0.87%) |
Apr 27, 2018 | 60.03 | 60.76 | 59.98 | 60.48 | 256,265 | +0.56(+0.93%) |
Apr 26, 2018 | 59.14 | 60.03 | 58.85 | 59.93 | 264,199 | +0.86(+1.46%) |
Apr 25, 2018 | 58.62 | 59.13 | 58.30 | 59.06 | 363,161 | +0.29(+0.49%) |
Apr 24, 2018 | 57.87 | 58.94 | 57.78 | 58.77 | 296,374 | +0.97(+1.67%) |
Apr 23, 2018 | 57.53 | 58.01 | 57.37 | 57.81 | 212,709 | +0.45(+0.78%) |
Apr 20, 2018 | 57.75 | 57.79 | 57.27 | 57.36 | 185,770 | -0.48(-0.83%) |
Apr 19, 2018 | 57.78 | 57.89 | 57.28 | 57.84 | 217,709 | +0.08(+0.14%) |
Apr 18, 2018 | 58.26 | 58.68 | 57.75 | 57.76 | 557,996 | -0.47(-0.81%) |
Apr 17, 2018 | 57.49 | 58.30 | 57.25 | 58.23 | 296,944 | +0.84(+1.46%) |
Apr 16, 2018 | 56.45 | 57.40 | 56.40 | 57.39 | 433,560 | +1.15(+2.05%) |
Apr 13, 2018 | 56.21 | 56.51 | 56.11 | 56.24 | 249,216 | +0.14(+0.25%) |
Apr 12, 2018 | 56.56 | 56.79 | 55.74 | 56.10 | 395,689 | -0.49(-0.86%) |
Apr 11, 2018 | 56.51 | 56.77 | 56.24 | 56.58 | 306,257 | +0.05(+0.10%) |
Apr 10, 2018 | 57.01 | 57.01 | 56.34 | 56.53 | 615,807 | +0.14(+0.25%) |
Apr 09, 2018 | 56.39 | 56.73 | 56.03 | 56.39 | 353,789 | +0.11(+0.20%) |
Apr 06, 2018 | 56.31 | 56.62 | 56.01 | 56.28 | 439,363 | +0.01(+0.01%) |
Apr 05, 2018 | 56.04 | 56.45 | 55.25 | 56.27 | 181,492 | +0.22(+0.39%) |
Apr 04, 2018 | 55.80 | 56.26 | 55.50 | 56.05 | 220,324 | +0.09(+0.15%) |
Apr 03, 2018 | 55.53 | 56.26 | 55.31 | 55.96 | 489,121 | +0.33(+0.59%) |
Apr 02, 2018 | 56.78 | 57.01 | 55.24 | 55.64 | 390,662 | -1.06(-1.87%) |
Mar 29, 2018 | 56.69 | 56.69 | 56.69 | 0 | +0.33(+0.58%) | |
Mar 28, 2018 | 56.35 | 56.89 | 56.07 | 56.36 | 349,771 | +0.09(+0.15%) |
Mar 27, 2018 | 55.85 | 56.86 | 55.37 | 56.28 | 365,610 | +0.61(+1.10%) |
Mar 26, 2018 | 55.25 | 55.78 | 55.03 | 55.67 | 335,776 | +0.64(+1.17%) |
Mar 23, 2018 | 55.86 | 56.47 | 54.98 | 55.02 | 377,403 | -0.70(-1.25%) |
Mar 22, 2018 | 55.90 | 56.98 | 55.71 | 55.72 | 331,150 | -0.20(-0.35%) |
Mar 21, 2018 | 55.87 | 56.43 | 55.63 | 55.92 | 235,001 | +0.09(+0.17%) |
Mar 20, 2018 | 55.74 | 56.31 | 55.52 | 55.82 | 350,753 | -0.06(-0.11%) |
Mar 19, 2018 | 55.85 | 56.14 | 55.20 | 55.89 | 426,637 | +0.12(+0.21%) |
Mar 16, 2018 | 54.62 | 55.87 | 54.54 | 55.77 | 726,909 | +1.25(+2.29%) |
Mar 15, 2018 | 54.37 | 54.70 | 53.94 | 54.52 | 633,178 | +0.23(+0.42%) |
Mar 14, 2018 | 54.03 | 54.58 | 53.81 | 54.29 | 253,796 | +0.40(+0.74%) |
Mar 13, 2018 | 54.03 | 54.38 | 53.52 | 53.89 | 389,801 | -0.02(-0.04%) |
Mar 12, 2018 | 53.44 | 54.07 | 53.41 | 53.92 | 500,288 | +0.49(+0.93%) |
Mar 09, 2018 | 53.20 | 53.88 | 53.05 | 53.42 | 284,237 | +0.30(+0.56%) |
Mar 08, 2018 | 53.35 | 53.69 | 53.08 | 53.12 | 607,719 | -0.13(-0.24%) |
Mar 07, 2018 | 53.56 | 53.25 | 710,106 | +0.53(+1.00%) | ||
Mar 06, 2018 | 53.74 | 53.79 | 52.63 | 52.72 | 10,737,181 | -1.05(-1.96%) |
Mar 05, 2018 | 53.58 | 53.93 | 53.29 | 53.78 | 785,416 | -0.04(-0.07%) |
Mar 02, 2018 | 53.78 | 54.06 | 53.26 | 53.81 | 263,320 | -0.02(-0.03%) |
Mar 01, 2018 | 53.53 | 54.59 | 53.48 | 53.83 | 336,148 | +0.35(+0.66%) |
Feb 28, 2018 | 53.92 | 54.26 | 53.46 | 53.48 | 536,812 | -0.08(-0.15%) |
Feb 27, 2018 | 54.67 | 54.98 | 53.53 | 53.56 | 244,442 | -0.93(-1.71%) |
Feb 26, 2018 | 54.93 | 54.95 | 54.29 | 54.49 | 225,857 | -0.42(-0.77%) |
Feb 23, 2018 | 53.73 | 54.91 | 53.67 | 54.91 | 284,646 | +1.40(+2.62%) |
Feb 22, 2018 | 53.30 | 54.04 | 53.01 | 53.51 | 362,200 | +0.31(+0.58%) |
Feb 21, 2018 | 53.96 | 54.25 | 53.18 | 53.20 | 558,549 | -0.74(-1.37%) |
Feb 20, 2018 | 54.08 | 54.31 | 53.56 | 53.94 | 443,426 | -0.47(-0.87%) |
Feb 16, 2018 | 54.41 | 54.41 | 54.41 | 0 | +0.67(+1.26%) | |
Feb 15, 2018 | 54.25 | 54.25 | 52.73 | 53.74 | 502,928 | +0.34(+0.63%) |
Feb 14, 2018 | 53.69 | 53.92 | 53.19 | 53.40 | 587,039 | -0.66(-1.22%) |
Feb 13, 2018 | 53.89 | 54.35 | 53.32 | 54.06 | 343,649 | -0.20(-0.37%) |
Feb 12, 2018 | 54.38 | 54.46 | 53.40 | 54.26 | 359,297 | -0.14(-0.26%) |
Feb 09, 2018 | 53.51 | 54.80 | 53.51 | 54.40 | 495,141 | +1.04(+1.94%) |
Feb 08, 2018 | 53.41 | 54.00 | 52.60 | 53.37 | 585,168 | -0.13(-0.25%) |
Feb 07, 2018 | 52.97 | 53.19 | 52.97 | 53.50 | 437,169 | +0.28(+0.53%) |
Feb 06, 2018 | 53.09 | 53.34 | 51.87 | 53.22 | 820,003 | -0.90(-1.67%) |
Feb 05, 2018 | 54.54 | 54.76 | 53.61 | 54.12 | 231,025 | -0.69(-1.26%) |
Feb 02, 2018 | 55.12 | 55.36 | 54.69 | 54.81 | 386,828 | -0.11(-0.20%) |
Feb 01, 2018 | 56.18 | 56.47 | 54.70 | 54.92 | 320,954 | -1.46(-2.60%) |
Jan 31, 2018 | 56.18 | 56.49 | 55.54 | 56.39 | 288,535 | +0.46(+0.82%) |
Jan 30, 2018 | 55.76 | 55.76 | 55.76 | 55.93 | 201,263 | +0.18(+0.32%) |
Jan 29, 2018 | 56.53 | 56.53 | 55.75 | 55.75 | 214,365 | -0.95(-1.67%) |
Jan 26, 2018 | 57.22 | 57.22 | 56.26 | 56.70 | 234,348 | -0.44(-0.78%) |
Jan 25, 2018 | 56.23 | 57.17 | 56.23 | 57.14 | 340,290 | +0.77(+1.37%) |
Jan 24, 2018 | 57.12 | 57.58 | 56.35 | 56.37 | 392,019 | -0.50(-0.88%) |
Jan 23, 2018 | 56.18 | 57.18 | 55.93 | 56.87 | 498,462 | +0.73(+1.30%) |
Jan 22, 2018 | 56.28 | 56.73 | 55.95 | 56.14 | 337,310 | +0.11(+0.19%) |
Jan 19, 2018 | 57.04 | 57.14 | 55.89 | 56.03 | 661,885 | -0.97(-1.69%) |
Jan 18, 2018 | 57.21 | 57.63 | 56.88 | 56.99 | 538,713 | -0.49(-0.85%) |
Jan 17, 2018 | 57.21 | 57.61 | 56.84 | 57.48 | 385,274 | +0.29(+0.50%) |
Jan 16, 2018 | 57.09 | 57.51 | 56.85 | 57.19 | 445,081 | +0.37(+0.66%) |
Jan 12, 2018 | 56.82 | 56.82 | 56.82 | 0 | +0.36(+0.63%) | |
Jan 11, 2018 | 56.54 | 56.91 | 56.25 | 56.46 | 372,646 | -0.14(-0.25%) |
Jan 10, 2018 | 56.98 | 57.03 | 56.34 | 56.60 | 359,549 | -0.51(-0.90%) |
Jan 09, 2018 | 57.63 | 57.70 | 56.75 | 57.12 | 469,910 | -0.52(-0.90%) |
Jan 08, 2018 | 57.33 | 57.65 | 56.82 | 57.64 | 426,531 | +0.39(+0.68%) |
Jan 05, 2018 | 56.91 | 57.29 | 56.46 | 57.25 | 496,216 | +0.49(+0.86%) |
Jan 04, 2018 | 57.24 | 57.84 | 56.67 | 56.76 | 237,519 | -0.37(-0.65%) |
Jan 03, 2018 | 57.33 | 57.79 | 56.92 | 57.13 | 280,751 | -0.31(-0.54%) |