Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 53.74 | 54.38 | 53.50 | 54.27 | 5,797,549 | +0.80(+1.51%) |
Dec 28, 2018 | 54.10 | 54.34 | 53.21 | 53.47 | 5,687,732 | -0.26(-0.48%) |
Dec 27, 2018 | 52.57 | 53.74 | 51.74 | 53.72 | 7,704,072 | +0.14(+0.26%) |
Dec 26, 2018 | 50.95 | 53.61 | 50.25 | 53.58 | 8,148,375 | +3.09(+6.11%) |
Dec 24, 2018 | 52.54 | 52.90 | 50.50 | 50.50 | 4,672,126 | -2.54(-4.79%) |
Dec 21, 2018 | 53.41 | 54.42 | 52.70 | 53.03 | 14,185,685 | -0.57(-1.07%) |
Dec 20, 2018 | 54.12 | 55.16 | 53.08 | 53.61 | 8,250,721 | -1.42(-2.59%) |
Dec 19, 2018 | 56.41 | 56.91 | 54.40 | 55.03 | 7,478,002 | -0.80(-1.43%) |
Dec 18, 2018 | 56.63 | 56.87 | 55.32 | 55.83 | 6,564,949 | -0.86(-1.51%) |
Dec 17, 2018 | 57.31 | 58.15 | 56.22 | 56.69 | 6,406,986 | -0.88(-1.52%) |
Dec 14, 2018 | 58.47 | 58.86 | 57.06 | 57.56 | 5,756,721 | -1.40(-2.37%) |
Dec 13, 2018 | 57.69 | 59.24 | 57.23 | 58.96 | 7,611,803 | +1.12(+1.94%) |
Dec 12, 2018 | 58.11 | 58.95 | 57.80 | 57.84 | 7,488,597 | +0.63(+1.10%) |
Dec 11, 2018 | 57.82 | 58.04 | 56.42 | 57.21 | 6,820,806 | +0.23(+0.40%) |
Dec 10, 2018 | 58.10 | 58.42 | 55.32 | 56.98 | 6,939,077 | -1.86(-3.16%) |
Dec 07, 2018 | 59.85 | 60.68 | 58.72 | 58.83 | 6,214,083 | -0.18(-0.30%) |
Dec 06, 2018 | 59.82 | 59.84 | 57.59 | 59.01 | 8,618,827 | -1.88(-3.09%) |
Dec 04, 2018 | 62.58 | 62.75 | 60.13 | 60.89 | 5,098,360 | -1.44(-2.31%) |
Dec 03, 2018 | 62.96 | 63.30 | 61.65 | 62.33 | 5,742,764 | +0.92(+1.49%) |
Nov 30, 2018 | 61.40 | 62.05 | 60.42 | 61.42 | 6,805,365 | -0.56(-0.90%) |
Nov 29, 2018 | 61.80 | 62.66 | 61.62 | 61.97 | 3,951,156 | +0.17(+0.28%) |
Nov 28, 2018 | 60.54 | 61.80 | 59.00 | 61.80 | 4,863,767 | +1.16(+1.92%) |
Nov 27, 2018 | 61.31 | 61.52 | 60.15 | 60.64 | 6,345,476 | -1.10(-1.78%) |
Nov 26, 2018 | 61.59 | 62.33 | 61.41 | 61.74 | 4,328,971 | +0.71(+1.16%) |
Nov 23, 2018 | 61.62 | 61.62 | 60.35 | 61.03 | 3,717,104 | -1.97(-3.12%) |
Nov 21, 2018 | 63.00 | 63.00 | 63.00 | 0 | +1.56(+2.53%) | |
Nov 20, 2018 | 63.38 | 63.61 | 60.93 | 61.44 | 5,121,925 | -2.67(-4.17%) |
Nov 19, 2018 | 63.46 | 64.36 | 63.35 | 64.12 | 5,882,224 | -0.02(-0.03%) |
Nov 16, 2018 | 63.73 | 64.33 | 63.15 | 64.13 | 5,448,366 | +0.69(+1.09%) |
Nov 15, 2018 | 61.62 | 63.57 | 60.92 | 63.44 | 5,420,133 | +1.43(+2.31%) |
Nov 14, 2018 | 63.03 | 63.34 | 61.43 | 62.01 | 5,720,256 | +0.15(+0.24%) |
Nov 13, 2018 | 63.04 | 63.51 | 61.59 | 61.86 | 6,293,464 | -1.21(-1.91%) |
Nov 12, 2018 | 64.93 | 64.93 | 62.77 | 63.07 | 5,813,832 | -1.21(-1.89%) |
Nov 09, 2018 | 62.67 | 64.81 | 61.97 | 64.28 | 7,991,081 | +0.80(+1.27%) |
Nov 08, 2018 | 64.26 | 64.54 | 63.16 | 63.48 | 5,059,356 | -0.95(-1.48%) |
Nov 07, 2018 | 65.50 | 66.24 | 64.05 | 64.43 | 6,859,746 | +0.33(+0.52%) |
Nov 06, 2018 | 64.94 | 65.65 | 62.18 | 64.10 | 12,652,384 | +2.96(+4.85%) |
Nov 05, 2018 | 60.24 | 61.72 | 60.04 | 61.14 | 9,038,224 | +1.43(+2.40%) |
Nov 02, 2018 | 60.07 | 60.42 | 59.06 | 59.70 | 7,624,600 | -0.04(-0.06%) |
Nov 01, 2018 | 58.71 | 60.00 | 58.43 | 59.74 | 7,016,961 | +1.12(+1.91%) |
Oct 31, 2018 | 59.61 | 60.43 | 58.58 | 58.62 | 5,714,942 | -0.42(-0.71%) |
Oct 30, 2018 | 58.05 | 59.18 | 57.74 | 59.04 | 5,458,577 | +0.95(+1.64%) |
Oct 29, 2018 | 59.68 | 59.92 | 57.38 | 58.09 | 5,157,328 | -1.27(-2.14%) |
Oct 26, 2018 | 59.38 | 60.03 | 58.42 | 59.35 | 7,238,782 | -0.65(-1.08%) |
Oct 25, 2018 | 60.42 | 60.88 | 59.45 | 60.00 | 5,931,559 | +0.37(+0.62%) |
Oct 24, 2018 | 62.08 | 62.49 | 59.57 | 59.63 | 8,342,387 | -2.11(-3.41%) |
Oct 23, 2018 | 62.05 | 62.14 | 61.10 | 61.74 | 6,481,409 | -1.44(-2.28%) |
Oct 22, 2018 | 63.28 | 63.37 | 62.27 | 63.18 | 4,967,206 | +0.10(+0.15%) |
Oct 19, 2018 | 62.81 | 64.26 | 62.81 | 63.08 | 6,514,400 | +0.24(+0.39%) |
Oct 18, 2018 | 63.20 | 63.53 | 62.50 | 62.84 | 6,198,313 | -0.89(-1.40%) |
Oct 17, 2018 | 63.63 | 63.87 | 62.88 | 63.73 | 6,177,655 | -0.17(-0.27%) |
Oct 16, 2018 | 64.58 | 64.65 | 63.06 | 63.91 | 9,139,103 | +0.77(+1.22%) |
Oct 15, 2018 | 65.52 | 65.87 | 62.94 | 63.14 | 11,162,255 | -4.13(-6.13%) |
Oct 12, 2018 | 67.66 | 67.86 | 66.18 | 67.26 | 4,890,806 | +0.38(+0.56%) |
Oct 11, 2018 | 67.91 | 68.03 | 66.42 | 66.89 | 6,491,797 | -1.21(-1.78%) |
Oct 10, 2018 | 72.00 | 72.17 | 68.05 | 68.10 | 5,788,604 | -3.77(-5.24%) |
Oct 09, 2018 | 71.82 | 72.37 | 71.30 | 71.87 | 3,808,531 | +0.42(+0.59%) |
Oct 08, 2018 | 70.71 | 71.64 | 70.47 | 71.45 | 6,050,082 | +0.31(+0.43%) |
Oct 05, 2018 | 71.82 | 71.95 | 70.82 | 71.14 | 3,723,740 | -0.68(-0.95%) |
Oct 04, 2018 | 71.59 | 72.22 | 71.23 | 71.82 | 4,531,726 | -0.24(-0.33%) |
Oct 03, 2018 | 72.48 | 72.57 | 71.48 | 72.06 | 4,429,325 | -0.37(-0.51%) |
Oct 02, 2018 | 72.78 | 72.85 | 72.10 | 72.43 | 3,975,085 | -0.23(-0.31%) |
Oct 01, 2018 | 71.95 | 72.80 | 71.71 | 72.65 | 4,770,724 | +0.84(+1.17%) |
Sep 28, 2018 | 70.57 | 72.61 | 70.46 | 71.82 | 7,339,355 | +0.87(+1.23%) |
Sep 27, 2018 | 71.18 | 71.30 | 70.32 | 70.94 | 5,997,148 | +0.14(+0.20%) |
Sep 26, 2018 | 70.67 | 71.78 | 70.64 | 70.80 | 4,830,070 | -0.26(-0.37%) |
Sep 25, 2018 | 71.00 | 71.31 | 70.59 | 71.06 | 6,082,780 | +0.49(+0.69%) |
Sep 24, 2018 | 70.22 | 71.49 | 69.98 | 70.57 | 5,378,366 | +1.00(+1.44%) |
Sep 21, 2018 | 69.60 | 69.71 | 68.44 | 69.57 | 9,595,110 | +0.32(+0.47%) |
Sep 20, 2018 | 69.60 | 69.79 | 68.79 | 69.25 | 4,294,047 | -0.13(-0.19%) |
Sep 19, 2018 | 68.96 | 69.83 | 68.36 | 69.38 | 4,330,759 | +0.44(+0.63%) |
Sep 18, 2018 | 68.95 | 69.90 | 68.64 | 68.94 | 4,336,072 | +1.12(+1.65%) |
Sep 17, 2018 | 67.99 | 68.23 | 67.65 | 67.82 | 3,433,208 | +0.02(+0.03%) |
Sep 14, 2018 | 67.06 | 68.21 | 67.06 | 67.80 | 5,346,305 | +0.82(+1.23%) |
Sep 13, 2018 | 65.95 | 67.27 | 65.28 | 66.98 | 8,778,423 | +0.79(+1.19%) |
Sep 12, 2018 | 67.83 | 68.07 | 65.80 | 66.20 | 6,333,874 | -1.21(-1.79%) |
Sep 11, 2018 | 66.97 | 67.94 | 66.79 | 67.40 | 4,764,918 | +0.21(+0.31%) |
Sep 10, 2018 | 67.30 | 67.98 | 67.16 | 67.19 | 3,126,060 | +0.20(+0.30%) |
Sep 07, 2018 | 66.63 | 67.46 | 66.29 | 66.99 | 3,795,938 | -0.12(-0.18%) |
Sep 06, 2018 | 68.35 | 68.39 | 66.75 | 67.11 | 4,720,551 | -1.36(-1.98%) |
Sep 05, 2018 | 68.13 | 68.62 | 67.23 | 68.47 | 4,451,047 | -0.11(-0.16%) |
Sep 04, 2018 | 69.25 | 69.27 | 67.30 | 68.58 | 5,931,081 | -0.52(-0.75%) |
Aug 31, 2018 | 69.10 | 69.10 | 69.10 | 0 | -0.23(-0.32%) | |
Aug 30, 2018 | 69.23 | 69.50 | 68.83 | 69.33 | 3,717,761 | -0.09(-0.12%) |
Aug 29, 2018 | 69.57 | 69.99 | 69.28 | 69.41 | 3,640,495 | +0.10(+0.15%) |
Aug 28, 2018 | 69.68 | 70.14 | 69.06 | 69.31 | 3,667,518 | -0.09(-0.12%) |
Aug 27, 2018 | 68.75 | 69.49 | 68.75 | 69.40 | 2,591,384 | +0.75(+1.10%) |
Aug 24, 2018 | 68.76 | 69.61 | 68.53 | 68.64 | 2,982,783 | +0.31(+0.46%) |
Aug 23, 2018 | 68.33 | 68.51 | 68.00 | 68.33 | 2,674,110 | -0.30(-0.44%) |
Aug 22, 2018 | 68.74 | 69.04 | 68.53 | 68.64 | 3,408,359 | +0.38(+0.56%) |
Aug 21, 2018 | 68.64 | 68.84 | 68.12 | 68.26 | 3,793,782 | -0.10(-0.15%) |
Aug 20, 2018 | 67.94 | 68.68 | 67.83 | 68.36 | 3,604,980 | +0.40(+0.59%) |
Aug 17, 2018 | 67.94 | 68.32 | 67.67 | 67.96 | 5,542,196 | +0.46(+0.68%) |
Aug 16, 2018 | 66.98 | 68.24 | 66.95 | 67.50 | 6,321,450 | +0.94(+1.42%) |
Aug 15, 2018 | 68.48 | 68.56 | 66.48 | 66.56 | 7,500,546 | -2.36(-3.43%) |
Aug 14, 2018 | 68.08 | 69.14 | 67.93 | 68.92 | 6,589,880 | +1.32(+1.95%) |
Aug 13, 2018 | 68.26 | 68.71 | 67.49 | 67.61 | 6,999,459 | -0.55(-0.81%) |
Aug 10, 2018 | 66.99 | 68.26 | 66.88 | 68.16 | 9,686,216 | +0.86(+1.27%) |
Aug 09, 2018 | 68.76 | 68.92 | 65.84 | 67.30 | 16,903,846 | -2.95(-4.20%) |
Aug 08, 2018 | 70.61 | 70.74 | 69.50 | 70.25 | 5,243,926 | -0.64(-0.90%) |
Aug 07, 2018 | 71.80 | 71.92 | 70.79 | 70.89 | 4,546,239 | -0.31(-0.44%) |
Aug 06, 2018 | 71.34 | 71.53 | 70.73 | 71.21 | 3,726,525 | +0.01(+0.01%) |
Aug 03, 2018 | 71.03 | 71.40 | 70.85 | 71.20 | 3,792,771 | +0.04(+0.06%) |
Aug 02, 2018 | 70.95 | 71.43 | 70.81 | 71.15 | 3,878,554 | -0.35(-0.48%) |
Aug 01, 2018 | 71.89 | 72.04 | 71.28 | 71.50 | 3,950,059 | -1.12(-1.54%) |
Jul 31, 2018 | 72.34 | 73.15 | 71.88 | 72.62 | 5,859,862 | +0.54(+0.74%) |
Jul 30, 2018 | 72.75 | 72.88 | 71.85 | 72.08 | 3,697,253 | -0.14(-0.19%) |
Jul 27, 2018 | 72.57 | 72.88 | 71.98 | 72.22 | 3,221,572 | -0.60(-0.82%) |
Jul 26, 2018 | 72.85 | 73.24 | 72.56 | 72.82 | 4,818,732 | -0.15(-0.20%) |
Jul 25, 2018 | 72.39 | 73.48 | 72.12 | 72.96 | 5,346,073 | +0.75(+1.04%) |
Jul 24, 2018 | 71.65 | 73.19 | 71.50 | 72.21 | 8,149,722 | +0.87(+1.23%) |
Jul 23, 2018 | 72.05 | 72.30 | 71.24 | 71.34 | 3,846,765 | -0.55(-0.76%) |
Jul 20, 2018 | 71.90 | 72.10 | 71.36 | 71.88 | 3,637,539 | +0.09(+0.12%) |
Jul 19, 2018 | 71.60 | 72.27 | 71.42 | 71.79 | 4,040,084 | +0.02(+0.02%) |
Jul 18, 2018 | 71.07 | 72.01 | 70.33 | 71.78 | 4,423,262 | +0.23(+0.33%) |
Jul 17, 2018 | 71.23 | 71.69 | 70.61 | 71.54 | 4,017,726 | +0.14(+0.19%) |
Jul 16, 2018 | 71.64 | 72.15 | 70.38 | 71.40 | 4,232,174 | -0.96(-1.33%) |
Jul 13, 2018 | 72.80 | 73.14 | 72.19 | 72.37 | 5,459,929 | -0.80(-1.09%) |
Jul 12, 2018 | 73.29 | 73.61 | 71.90 | 73.16 | 5,425,449 | +0.55(+0.75%) |
Jul 11, 2018 | 72.21 | 72.62 | 5,903,987 | -1.53(-2.07%) | ||
Jul 10, 2018 | 74.08 | 74.93 | 74.00 | 74.15 | 5,317,442 | +0.39(+0.53%) |
Jul 09, 2018 | 73.28 | 74.04 | 73.27 | 73.76 | 3,468,317 | +0.87(+1.19%) |
Jul 06, 2018 | 72.47 | 73.27 | 72.34 | 72.89 | 3,237,490 | +0.05(+0.07%) |
Jul 05, 2018 | 73.09 | 73.09 | 72.38 | 72.84 | 4,242,012 | +0.29(+0.39%) |
Jul 03, 2018 | 72.56 | 72.56 | 72.56 | 0 | +1.16(+1.62%) | |
Jul 02, 2018 | 71.85 | 71.99 | 71.19 | 71.40 | 3,572,944 | -1.00(-1.39%) |
Jun 29, 2018 | 72.70 | 73.40 | 72.33 | 72.40 | 4,449,493 | +0.24(+0.34%) |
Jun 28, 2018 | 72.90 | 73.27 | 71.88 | 72.16 | 4,053,519 | -0.32(-0.44%) |
Jun 27, 2018 | 72.37 | 73.27 | 72.29 | 72.48 | 5,931,375 | +0.94(+1.32%) |
Jun 26, 2018 | 70.66 | 71.79 | 70.47 | 71.53 | 4,536,117 | +1.15(+1.63%) |
Jun 25, 2018 | 72.24 | 72.25 | 69.93 | 70.38 | 4,369,319 | -1.71(-2.38%) |
Jun 22, 2018 | 73.01 | 73.02 | 71.70 | 72.10 | 6,587,025 | +1.07(+1.51%) |
Jun 21, 2018 | 71.84 | 71.91 | 70.67 | 71.02 | 5,775,961 | -0.99(-1.38%) |
Jun 20, 2018 | 71.74 | 72.47 | 71.56 | 72.02 | 5,146,214 | +0.57(+0.80%) |
Jun 19, 2018 | 71.55 | 72.16 | 71.09 | 71.45 | 6,272,504 | -1.05(-1.44%) |
Jun 18, 2018 | 72.05 | 73.69 | 71.98 | 72.50 | 6,064,724 | +0.40(+0.55%) |
Jun 15, 2018 | 72.98 | 71.67 | 72.10 | 8,641,849 | -0.88(-1.21%) | |
Jun 14, 2018 | 73.44 | 73.73 | 72.90 | 72.98 | 4,248,230 | +0.02(+0.02%) |
Jun 13, 2018 | 73.21 | 73.52 | 72.60 | 72.96 | 5,087,435 | -0.52(-0.71%) |
Jun 12, 2018 | 74.21 | 74.52 | 73.15 | 73.48 | 6,996,752 | -1.06(-1.42%) |
Jun 11, 2018 | 74.31 | 75.06 | 73.79 | 74.54 | 6,719,182 | +0.59(+0.80%) |
Jun 08, 2018 | 74.42 | 74.65 | 73.25 | 73.95 | 6,395,318 | -0.21(-0.28%) |
Jun 07, 2018 | 74.60 | 75.18 | 73.89 | 74.16 | 8,430,316 | +0.02(+0.02%) |
Jun 06, 2018 | 74.70 | 73.61 | 74.14 | 7,620,271 | +0.81(+1.11%) | |
Jun 05, 2018 | 73.44 | 74.75 | 73.14 | 73.32 | 7,453,140 | +0.13(+0.18%) |
Jun 04, 2018 | 73.52 | 73.80 | 72.44 | 73.20 | 5,028,632 | +0.22(+0.31%) |
Jun 01, 2018 | 72.59 | 73.84 | 72.11 | 72.97 | 5,761,149 | +0.77(+1.07%) |
May 31, 2018 | 71.67 | 72.70 | 71.52 | 72.20 | 5,570,001 | +0.11(+0.15%) |
May 30, 2018 | 70.64 | 72.51 | 70.62 | 72.09 | 4,409,378 | +1.92(+2.74%) |
May 29, 2018 | 70.73 | 70.97 | 69.48 | 70.17 | 4,816,858 | -0.49(-0.69%) |
May 25, 2018 | 70.66 | 70.66 | 70.66 | 0 | -1.25(-1.74%) | |
May 24, 2018 | 72.40 | 72.61 | 71.77 | 71.91 | 3,870,826 | -1.26(-1.72%) |
May 23, 2018 | 72.30 | 73.35 | 71.71 | 73.17 | 4,090,213 | +0.33(+0.45%) |
May 22, 2018 | 73.50 | 74.07 | 72.76 | 72.84 | 4,463,376 | -0.72(-0.98%) |
May 21, 2018 | 73.73 | 74.02 | 73.08 | 73.56 | 6,770,970 | +0.32(+0.43%) |
May 18, 2018 | 73.74 | 73.83 | 72.88 | 73.25 | 4,080,017 | -0.63(-0.86%) |
May 17, 2018 | 72.60 | 73.95 | 72.24 | 73.88 | 5,755,529 | +1.63(+2.26%) |
May 16, 2018 | 72.33 | 72.63 | 71.64 | 72.25 | 6,105,757 | -0.01(-0.01%) |
May 15, 2018 | 72.58 | 72.91 | 71.94 | 72.26 | 5,408,011 | -0.53(-0.73%) |
May 14, 2018 | 73.08 | 73.86 | 72.41 | 72.79 | 7,532,905 | -0.07(-0.09%) |
May 11, 2018 | 71.94 | 73.56 | 71.37 | 72.86 | 7,721,711 | +0.95(+1.32%) |
May 10, 2018 | 71.13 | 72.27 | 70.79 | 71.91 | 6,695,341 | +1.25(+1.77%) |
May 09, 2018 | 69.38 | 71.88 | 69.21 | 70.66 | 12,862,533 | +3.60(+5.37%) |
May 08, 2018 | 66.04 | 67.24 | 65.63 | 67.06 | 8,281,070 | +0.79(+1.19%) |
May 07, 2018 | 67.06 | 68.01 | 66.26 | 66.27 | 5,954,226 | -0.37(-0.55%) |
May 04, 2018 | 65.92 | 66.99 | 65.76 | 66.64 | 3,469,419 | +0.36(+0.54%) |
May 03, 2018 | 65.71 | 66.69 | 65.37 | 66.28 | 5,566,408 | +0.39(+0.60%) |
May 02, 2018 | 65.48 | 66.16 | 65.48 | 65.88 | 4,639,432 | +0.21(+0.33%) |
May 01, 2018 | 65.99 | 66.10 | 65.14 | 65.67 | 4,542,353 | -0.58(-0.88%) |
Apr 30, 2018 | 66.01 | 66.98 | 66.01 | 66.25 | 4,364,324 | +0.19(+0.29%) |
Apr 27, 2018 | 66.11 | 66.59 | 65.82 | 66.06 | 3,383,912 | -0.48(-0.72%) |
Apr 26, 2018 | 66.63 | 66.69 | 66.16 | 66.54 | 4,281,921 | +0.21(+0.31%) |
Apr 25, 2018 | 66.24 | 66.37 | 65.48 | 66.34 | 6,510,942 | +0.02(+0.03%) |
Apr 24, 2018 | 66.41 | 66.90 | 65.94 | 66.32 | 5,686,788 | +0.09(+0.13%) |
Apr 23, 2018 | 65.40 | 66.25 | 64.88 | 66.23 | 3,755,897 | +0.66(+1.01%) |
Apr 20, 2018 | 65.00 | 65.92 | 64.70 | 65.57 | 5,863,512 | +0.41(+0.63%) |
Apr 19, 2018 | 65.35 | 65.62 | 64.80 | 65.16 | 6,364,508 | +0.06(+0.09%) |
Apr 18, 2018 | 65.29 | 65.74 | 64.92 | 65.10 | 4,986,999 | +0.60(+0.93%) |
Apr 17, 2018 | 64.27 | 64.73 | 63.93 | 64.50 | 4,883,637 | +0.27(+0.41%) |
Apr 16, 2018 | 63.84 | 64.29 | 63.27 | 64.23 | 6,070,673 | +1.10(+1.74%) |
Apr 13, 2018 | 62.15 | 63.30 | 62.01 | 63.14 | 7,372,352 | +1.59(+2.58%) |
Apr 12, 2018 | 61.54 | 61.95 | 61.19 | 61.55 | 5,523,959 | +0.09(+0.14%) |
Apr 11, 2018 | 60.48 | 61.70 | 60.44 | 61.47 | 5,830,274 | +1.00(+1.66%) |
Apr 10, 2018 | 59.94 | 60.74 | 59.63 | 60.46 | 9,335,499 | +1.35(+2.29%) |
Apr 09, 2018 | 58.38 | 59.77 | 57.97 | 59.11 | 9,234,710 | +1.20(+2.07%) |
Apr 06, 2018 | 57.82 | 58.40 | 57.17 | 57.91 | 8,045,260 | -0.21(-0.35%) |
Apr 05, 2018 | 57.36 | 58.34 | 57.20 | 58.11 | 9,260,302 | +0.99(+1.73%) |
Apr 04, 2018 | 56.38 | 57.19 | 56.17 | 57.13 | 7,734,016 | -0.01(-0.02%) |
Apr 03, 2018 | 55.63 | 57.17 | 55.27 | 57.13 | 8,730,028 | +1.68(+3.03%) |
Apr 02, 2018 | 55.62 | 55.87 | 54.40 | 55.45 | 7,949,244 | -0.25(-0.45%) |
Mar 29, 2018 | 55.70 | 55.70 | 55.70 | 0 | +1.55(+2.87%) | |
Mar 28, 2018 | 56.56 | 56.59 | 54.01 | 54.15 | 12,118,813 | -2.29(-4.06%) |
Mar 27, 2018 | 57.73 | 57.98 | 56.11 | 56.44 | 6,272,493 | -1.18(-2.05%) |
Mar 26, 2018 | 56.78 | 57.69 | 56.53 | 57.62 | 4,593,333 | +1.47(+2.61%) |
Mar 23, 2018 | 56.59 | 57.78 | 56.06 | 56.16 | 7,293,001 | +0.27(+0.48%) |
Mar 22, 2018 | 56.00 | 56.58 | 55.73 | 55.89 | 7,370,381 | -0.74(-1.30%) |
Mar 21, 2018 | 55.09 | 57.03 | 55.06 | 56.63 | 5,579,930 | +1.83(+3.33%) |
Mar 20, 2018 | 54.79 | 55.51 | 54.55 | 54.80 | 5,688,269 | +0.22(+0.41%) |
Mar 19, 2018 | 54.94 | 55.06 | 54.13 | 54.58 | 5,464,996 | -0.69(-1.24%) |
Mar 16, 2018 | 54.88 | 55.28 | 54.56 | 55.27 | 7,217,867 | +0.46(+0.84%) |
Mar 15, 2018 | 55.17 | 55.45 | 54.20 | 54.80 | 3,762,268 | -0.11(-0.20%) |
Mar 14, 2018 | 55.34 | 55.57 | 54.82 | 54.91 | 4,042,800 | -0.14(-0.25%) |
Mar 13, 2018 | 55.03 | 55.68 | 54.81 | 55.05 | 5,644,641 | +0.27(+0.49%) |
Mar 12, 2018 | 54.67 | 55.34 | 54.45 | 54.79 | 9,121,307 | +0.19(+0.35%) |
Mar 09, 2018 | 54.36 | 54.67 | 54.11 | 54.60 | 14,063,881 | +0.61(+1.13%) |
Mar 08, 2018 | 55.21 | 55.35 | 53.57 | 53.99 | 10,925,898 | -1.25(-2.27%) |
Mar 07, 2018 | 55.68 | 54.40 | 55.24 | 5,539,474 | -0.40(-0.72%) | |
Mar 06, 2018 | 56.31 | 56.36 | 55.55 | 55.64 | 5,234,167 | -0.22(-0.39%) |
Mar 05, 2018 | 55.22 | 56.25 | 55.09 | 55.86 | 5,601,959 | +0.24(+0.43%) |
Mar 02, 2018 | 55.18 | 55.80 | 54.43 | 55.62 | 4,428,373 | +0.01(+0.02%) |
Mar 01, 2018 | 56.26 | 55.15 | 55.61 | 6,447,087 | +0.03(+0.05%) | |
Feb 28, 2018 | 56.99 | 57.10 | 55.58 | 55.59 | 9,603,494 | -0.97(-1.72%) |
Feb 27, 2018 | 57.29 | 57.60 | 56.56 | 56.56 | 7,814,396 | -0.44(-0.77%) |
Feb 26, 2018 | 57.93 | 57.98 | 56.90 | 57.00 | 8,708,031 | -0.89(-1.54%) |
Feb 23, 2018 | 57.91 | 58.34 | 57.39 | 57.89 | 4,548,989 | +0.34(+0.59%) |
Feb 22, 2018 | 57.55 | 4,467,172 | +0.60(+1.06%) | |||
Feb 21, 2018 | 57.61 | 58.21 | 56.93 | 56.95 | 5,989,921 | -0.66(-1.15%) |
Feb 20, 2018 | 58.37 | 58.37 | 57.48 | 57.61 | 5,884,310 | -0.14(-0.25%) |
Feb 16, 2018 | 57.76 | 57.76 | 57.76 | 0 | -1.08(-1.83%) | |
Feb 15, 2018 | 59.27 | 59.36 | 57.73 | 58.83 | 5,919,382 | -0.36(-0.60%) |
Feb 14, 2018 | 56.45 | 59.46 | 56.43 | 59.19 | 9,440,185 | +0.11(+0.19%) |
Feb 13, 2018 | 58.65 | 59.46 | 58.57 | 59.08 | 5,331,863 | -0.13(-0.21%) |
Feb 12, 2018 | 58.38 | 59.76 | 58.38 | 59.21 | 4,651,210 | +1.43(+2.48%) |
Feb 09, 2018 | 58.50 | 58.82 | 55.68 | 57.77 | 6,420,201 | -0.25(-0.42%) |
Feb 08, 2018 | 59.31 | 59.45 | 58.02 | 58.02 | 8,254,308 | -1.19(-2.00%) |
Feb 07, 2018 | 60.57 | 60.76 | 59.19 | 59.21 | 6,635,786 | -1.14(-1.90%) |
Feb 06, 2018 | 59.12 | 60.72 | 58.85 | 60.35 | 6,593,211 | +0.19(+0.31%) |
Feb 05, 2018 | 61.85 | 62.59 | 59.36 | 60.16 | 6,796,923 | -2.19(-3.51%) |
Feb 02, 2018 | 63.72 | 63.72 | 62.15 | 62.35 | 6,496,653 | -2.14(-3.31%) |
Feb 01, 2018 | 63.57 | 64.64 | 63.54 | 64.48 | 3,690,936 | +0.96(+1.51%) |
Jan 31, 2018 | 63.43 | 63.76 | 62.89 | 63.53 | 5,451,636 | +0.18(+0.28%) |
Jan 30, 2018 | 63.96 | 64.20 | 63.28 | 63.35 | 5,209,932 | -1.25(-1.94%) |
Jan 29, 2018 | 65.15 | 65.41 | 64.47 | 64.60 | 3,557,646 | -0.80(-1.22%) |
Jan 26, 2018 | 65.08 | 65.50 | 64.82 | 65.40 | 2,768,440 | +0.37(+0.57%) |
Jan 25, 2018 | 65.74 | 65.90 | 64.97 | 65.03 | 2,913,401 | -0.69(-1.06%) |
Jan 24, 2018 | 65.89 | 66.17 | 65.31 | 65.72 | 3,501,810 | +0.12(+0.18%) |
Jan 23, 2018 | 65.63 | 66.01 | 65.43 | 65.60 | 3,882,383 | -0.18(-0.27%) |
Jan 22, 2018 | 64.18 | 65.78 | 64.18 | 65.78 | 4,995,905 | +1.76(+2.75%) |
Jan 19, 2018 | 63.93 | 64.09 | 63.64 | 64.02 | 3,805,616 | +0.14(+0.21%) |
Jan 18, 2018 | 64.24 | 64.48 | 63.87 | 63.88 | 3,555,016 | -0.40(-0.62%) |
Jan 17, 2018 | 64.04 | 64.56 | 63.52 | 64.28 | 3,670,106 | +0.50(+0.78%) |
Jan 16, 2018 | 65.06 | 65.07 | 63.78 | 63.78 | 5,055,373 | -1.07(-1.65%) |
Jan 12, 2018 | 64.85 | 64.85 | 64.85 | 0 | +0.60(+0.94%) | |
Jan 11, 2018 | 63.25 | 64.39 | 62.93 | 64.25 | 5,972,704 | +1.33(+2.11%) |
Jan 10, 2018 | 62.82 | 62.92 | 4,831,832 | -0.54(-0.85%) | ||
Jan 09, 2018 | 63.75 | 63.93 | 63.39 | 63.46 | 3,522,370 | -0.25(-0.40%) |
Jan 08, 2018 | 63.21 | 63.76 | 63.05 | 63.71 | 3,745,813 | +0.54(+0.86%) |
Jan 05, 2018 | 63.41 | 63.53 | 62.92 | 63.17 | 3,823,935 | -0.35(-0.55%) |
Jan 04, 2018 | 63.21 | 63.54 | 62.79 | 63.52 | 3,193,483 | -0.03(-0.05%) |
Jan 03, 2018 | 62.74 | 63.65 | 62.71 | 63.55 | 4,087,259 | +0.86(+1.38%) |