Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 55.00 | 55.10 | 54.65 | 54.90 | 8,539,966 | -0.36(-0.65%) |
Feb 27, 2019 | 55.28 | 55.45 | 54.99 | 55.26 | 5,547,093 | -0.66(-1.18%) |
Feb 26, 2019 | 55.48 | 56.05 | 55.39 | 55.92 | 8,136,661 | -0.19(-0.34%) |
Feb 25, 2019 | 56.11 | 56.35 | 55.98 | 56.11 | 6,850,898 | +1.01(+1.84%) |
Feb 22, 2019 | 54.87 | 55.09 | 54.65 | 55.09 | 4,488,132 | +1.04(+1.92%) |
Feb 21, 2019 | 54.33 | 54.34 | 53.86 | 54.05 | 3,655,410 | -0.12(-0.22%) |
Feb 20, 2019 | 54.10 | 54.57 | 54.03 | 54.17 | 5,864,644 | +0.33(+0.62%) |
Feb 19, 2019 | 53.16 | 54.00 | 53.14 | 53.84 | 4,416,288 | +0.67(+1.26%) |
Feb 15, 2019 | 53.33 | 53.42 | 52.96 | 53.17 | 5,390,448 | -0.37(-0.69%) |
Feb 14, 2019 | 53.40 | 53.72 | 53.12 | 53.54 | 8,721,201 | -0.26(-0.49%) |
Feb 13, 2019 | 54.16 | 54.24 | 53.72 | 53.80 | 5,507,733 | +0.30(+0.56%) |
Feb 12, 2019 | 53.69 | 53.83 | 53.48 | 53.50 | 9,205,536 | +0.20(+0.37%) |
Feb 11, 2019 | 53.59 | 53.70 | 53.28 | 53.30 | 3,729,792 | +0.16(+0.31%) |
Feb 08, 2019 | 52.88 | 53.21 | 52.64 | 53.14 | 4,945,096 | +0.05(+0.10%) |
Feb 07, 2019 | 53.38 | 53.69 | 52.54 | 53.09 | 4,797,633 | -0.79(-1.46%) |
Feb 06, 2019 | 54.50 | 54.50 | 53.74 | 53.87 | 4,874,273 | -0.56(-1.03%) |
Feb 05, 2019 | 53.77 | 54.51 | 53.63 | 54.43 | 4,509,858 | +0.98(+1.83%) |
Feb 04, 2019 | 53.18 | 53.57 | 53.16 | 53.46 | 3,317,724 | +0.15(+0.29%) |
Feb 01, 2019 | 53.25 | 53.45 | 53.08 | 53.30 | 4,651,918 | -0.33(-0.61%) |
Jan 31, 2019 | 53.18 | 53.66 | 53.11 | 53.63 | 13,291,727 | +0.67(+1.26%) |
Jan 30, 2019 | 52.29 | 53.09 | 52.15 | 52.96 | 11,505,011 | +1.09(+2.09%) |
Jan 29, 2019 | 52.05 | 52.18 | 51.71 | 51.88 | 5,896,307 | -0.02(-0.03%) |
Jan 28, 2019 | 51.66 | 51.91 | 51.37 | 51.89 | 10,204,434 | -0.41(-0.78%) |
Jan 25, 2019 | 52.02 | 52.51 | 52.02 | 52.30 | 11,713,735 | +0.92(+1.80%) |
Jan 24, 2019 | 50.90 | 51.43 | 50.77 | 51.38 | 5,762,711 | +0.67(+1.32%) |
Jan 23, 2019 | 50.89 | 50.94 | 50.34 | 50.71 | 3,686,100 | +0.37(+0.74%) |
Jan 22, 2019 | 50.80 | 50.84 | 49.97 | 50.34 | 5,546,906 | -1.34(-2.59%) |
Jan 18, 2019 | 51.52 | 51.90 | 51.28 | 51.68 | 10,778,905 | +0.63(+1.24%) |
Jan 17, 2019 | 50.35 | 51.43 | 50.29 | 51.04 | 7,332,751 | +0.33(+0.65%) |
Jan 16, 2019 | 50.38 | 50.99 | 50.38 | 50.71 | 6,194,477 | +0.74(+1.47%) |
Jan 15, 2019 | 49.80 | 50.29 | 49.77 | 49.98 | 3,995,756 | +0.59(+1.19%) |
Jan 14, 2019 | 49.14 | 49.63 | 49.08 | 49.39 | 3,667,185 | -0.60(-1.19%) |
Jan 11, 2019 | 49.88 | 50.09 | 49.74 | 49.99 | 3,304,914 | -0.33(-0.66%) |
Jan 10, 2019 | 49.76 | 50.37 | 49.62 | 50.32 | 5,957,797 | +0.41(+0.82%) |
Jan 09, 2019 | 49.47 | 50.29 | 49.43 | 49.91 | 5,986,309 | +1.09(+2.24%) |
Jan 08, 2019 | 48.76 | 48.97 | 48.26 | 48.82 | 5,743,365 | +0.37(+0.77%) |
Jan 07, 2019 | 47.97 | 48.58 | 47.80 | 48.45 | 5,385,649 | +0.46(+0.96%) |
Jan 04, 2019 | 47.18 | 48.34 | 47.04 | 47.99 | 7,520,992 | +1.87(+4.06%) |
Jan 03, 2019 | 46.60 | 46.69 | 45.99 | 46.12 | 5,756,551 | -1.20(-2.54%) |
Jan 02, 2019 | 46.66 | 47.37 | 46.60 | 47.32 | 5,672,457 | -0.26(-0.55%) |
Dec 31, 2018 | 48.41 | 48.41 | 47.41 | 47.58 | 4,543,317 | -0.14(-0.30%) |
Dec 28, 2018 | 47.84 | 48.14 | 47.52 | 47.73 | 7,743,502 | +0.12(+0.25%) |
Dec 27, 2018 | 46.88 | 47.63 | 46.61 | 47.61 | 11,684,650 | -0.27(-0.57%) |
Dec 26, 2018 | 46.99 | 47.91 | 46.35 | 47.88 | 9,113,006 | +1.19(+2.56%) |
Dec 24, 2018 | 46.69 | 47.40 | 46.66 | 46.69 | 7,508,163 | -0.39(-0.83%) |
Dec 21, 2018 | 47.72 | 47.95 | 46.82 | 47.07 | 13,097,013 | -0.33(-0.69%) |
Dec 20, 2018 | 47.53 | 47.83 | 46.99 | 47.40 | 15,349,509 | -0.06(-0.13%) |
Dec 19, 2018 | 48.52 | 48.77 | 46.96 | 47.46 | 16,101,872 | -0.99(-2.03%) |
Dec 18, 2018 | 48.86 | 49.05 | 48.40 | 48.45 | 12,481,173 | -0.33(-0.68%) |
Dec 17, 2018 | 49.40 | 49.57 | 48.50 | 48.78 | 7,446,879 | -0.99(-1.98%) |
Dec 14, 2018 | 49.65 | 50.13 | 49.50 | 49.76 | 8,721,630 | -0.71(-1.40%) |
Dec 13, 2018 | 50.66 | 50.82 | 50.38 | 50.47 | 7,352,424 | +0.22(+0.45%) |
Dec 12, 2018 | 50.70 | 50.98 | 50.24 | 50.25 | 7,542,814 | +0.59(+1.19%) |
Dec 11, 2018 | 50.00 | 50.10 | 49.25 | 49.66 | 11,928,636 | +0.40(+0.82%) |
Dec 10, 2018 | 49.12 | 49.46 | 48.37 | 49.25 | 17,502,368 | -0.32(-0.65%) |
Dec 07, 2018 | 50.34 | 50.78 | 49.38 | 49.58 | 10,082,179 | -0.90(-1.77%) |
Dec 06, 2018 | 49.60 | 50.49 | 49.39 | 50.47 | 12,396,218 | -0.95(-1.85%) |
Dec 04, 2018 | 52.57 | 52.74 | 51.17 | 51.42 | 10,734,760 | -1.00(-1.91%) |
Dec 03, 2018 | 52.92 | 52.98 | 52.21 | 52.42 | 12,087,964 | +0.95(+1.84%) |
Nov 30, 2018 | 50.90 | 51.47 | 50.61 | 51.47 | 7,115,078 | +0.81(+1.59%) |
Nov 29, 2018 | 50.90 | 51.01 | 50.28 | 50.67 | 7,842,644 | -0.99(-1.92%) |
Nov 28, 2018 | 50.87 | 51.72 | 50.47 | 51.66 | 9,555,665 | +1.36(+2.71%) |
Nov 27, 2018 | 49.82 | 50.35 | 49.63 | 50.30 | 7,705,651 | +0.10(+0.20%) |
Nov 26, 2018 | 49.98 | 50.37 | 49.94 | 50.20 | 4,508,176 | +1.16(+2.36%) |
Nov 23, 2018 | 48.89 | 49.34 | 48.89 | 49.05 | 4,273,156 | -0.56(-1.14%) |
Nov 21, 2018 | 49.61 | 49.61 | 49.61 | 0 | +1.16(+2.38%) | |
Nov 20, 2018 | 48.56 | 48.96 | 48.18 | 48.46 | 8,976,460 | -1.02(-2.06%) |
Nov 19, 2018 | 50.12 | 50.17 | 49.35 | 49.48 | 5,082,368 | -1.07(-2.13%) |
Nov 16, 2018 | 50.13 | 50.87 | 49.75 | 50.55 | 7,864,475 | +0.04(+0.09%) |
Nov 15, 2018 | 49.49 | 50.91 | 49.42 | 50.51 | 11,909,933 | +1.18(+2.40%) |
Nov 14, 2018 | 49.48 | 49.76 | 48.89 | 49.33 | 10,517,765 | +0.47(+0.95%) |
Nov 13, 2018 | 48.55 | 49.53 | 48.46 | 48.86 | 9,328,143 | +1.17(+2.46%) |
Nov 12, 2018 | 48.28 | 48.30 | 47.45 | 47.69 | 4,907,162 | -0.62(-1.28%) |
Nov 09, 2018 | 48.60 | 48.60 | 47.82 | 48.30 | 10,288,540 | -1.40(-2.81%) |
Nov 08, 2018 | 50.36 | 50.54 | 49.41 | 49.70 | 8,584,421 | -1.56(-3.04%) |
Nov 07, 2018 | 50.82 | 51.30 | 50.50 | 51.26 | 5,213,162 | +1.24(+2.47%) |
Nov 06, 2018 | 49.91 | 50.31 | 49.80 | 50.02 | 5,656,839 | -0.06(-0.13%) |
Nov 05, 2018 | 49.94 | 50.33 | 49.82 | 50.09 | 8,024,496 | -0.14(-0.29%) |
Nov 02, 2018 | 51.18 | 51.42 | 49.62 | 50.23 | 10,344,038 | +0.10(+0.20%) |
Nov 01, 2018 | 48.64 | 50.27 | 48.17 | 50.13 | 8,841,150 | +2.44(+5.13%) |
Oct 31, 2018 | 47.38 | 48.01 | 47.33 | 47.69 | 6,618,841 | +1.24(+2.68%) |
Oct 30, 2018 | 45.91 | 46.48 | 45.66 | 46.44 | 6,581,809 | +0.73(+1.59%) |
Oct 29, 2018 | 47.01 | 47.09 | 45.18 | 45.72 | 7,918,277 | -1.31(-2.78%) |
Oct 26, 2018 | 46.60 | 47.62 | 46.41 | 47.02 | 11,617,040 | -0.82(-1.72%) |
Oct 25, 2018 | 47.23 | 48.14 | 47.19 | 47.85 | 6,401,223 | +1.08(+2.32%) |
Oct 24, 2018 | 48.21 | 48.30 | 46.71 | 46.76 | 7,200,751 | -1.81(-3.72%) |
Oct 23, 2018 | 47.67 | 48.90 | 47.50 | 48.57 | 10,600,336 | -0.91(-1.85%) |
Oct 22, 2018 | 49.67 | 49.81 | 49.19 | 49.49 | 4,265,334 | +1.53(+3.19%) |
Oct 19, 2018 | 48.23 | 48.64 | 47.81 | 47.96 | 4,240,661 | +0.69(+1.46%) |
Oct 18, 2018 | 48.11 | 48.11 | 47.01 | 47.27 | 7,871,648 | -1.50(-3.08%) |
Oct 17, 2018 | 49.23 | 49.23 | 48.51 | 48.77 | 4,739,035 | -0.60(-1.22%) |
Oct 16, 2018 | 48.57 | 49.46 | 48.57 | 49.37 | 7,420,372 | +0.99(+2.05%) |
Oct 15, 2018 | 48.47 | 48.77 | 48.13 | 48.38 | 4,817,243 | -0.94(-1.91%) |
Oct 12, 2018 | 49.09 | 49.45 | 48.53 | 49.32 | 14,184,932 | +1.63(+3.42%) |
Oct 11, 2018 | 47.37 | 48.25 | 46.90 | 47.69 | 17,015,182 | -0.19(-0.39%) |
Oct 10, 2018 | 49.31 | 49.32 | 47.85 | 47.87 | 9,050,812 | -1.69(-3.41%) |
Oct 09, 2018 | 49.64 | 49.95 | 49.39 | 49.57 | 6,557,169 | -0.52(-1.04%) |
Oct 08, 2018 | 49.60 | 50.14 | 49.35 | 50.09 | 6,720,530 | -0.63(-1.24%) |
Oct 05, 2018 | 50.94 | 51.00 | 50.14 | 50.71 | 5,955,306 | -0.07(-0.14%) |
Oct 04, 2018 | 51.60 | 51.63 | 50.51 | 50.78 | 5,998,357 | -1.37(-2.63%) |
Oct 03, 2018 | 52.78 | 52.81 | 52.03 | 52.16 | 2,802,523 | -0.23(-0.44%) |
Oct 02, 2018 | 52.50 | 52.68 | 52.20 | 52.39 | 5,118,173 | -1.25(-2.34%) |
Oct 01, 2018 | 53.91 | 54.00 | 53.53 | 53.64 | 2,222,466 | +0.01(+0.02%) |
Sep 28, 2018 | 53.62 | 53.93 | 53.43 | 53.63 | 4,712,007 | -0.33(-0.61%) |
Sep 27, 2018 | 53.88 | 54.20 | 53.77 | 53.96 | 7,884,588 | +0.03(+0.05%) |
Sep 26, 2018 | 53.95 | 54.58 | 53.84 | 53.94 | 4,237,057 | +0.29(+0.53%) |
Sep 25, 2018 | 53.67 | 53.82 | 53.53 | 53.65 | 2,664,968 | +0.21(+0.39%) |
Sep 24, 2018 | 53.44 | 53.55 | 53.13 | 53.44 | 5,034,786 | -0.83(-1.53%) |
Sep 21, 2018 | 54.73 | 54.73 | 54.20 | 54.28 | 4,207,608 | +0.49(+0.92%) |
Sep 20, 2018 | 53.69 | 53.87 | 53.41 | 53.78 | 4,769,790 | +0.58(+1.09%) |
Sep 19, 2018 | 52.67 | 53.37 | 52.66 | 53.20 | 4,089,446 | +1.22(+2.34%) |
Sep 18, 2018 | 51.76 | 52.15 | 51.75 | 51.98 | 4,039,684 | +0.58(+1.13%) |
Sep 17, 2018 | 51.63 | 51.78 | 51.30 | 51.40 | 5,535,156 | -0.69(-1.32%) |
Sep 14, 2018 | 52.59 | 52.71 | 51.77 | 52.09 | 10,739,897 | -0.48(-0.92%) |
Sep 13, 2018 | 52.47 | 52.94 | 52.22 | 52.58 | 7,253,915 | +1.32(+2.57%) |
Sep 12, 2018 | 50.36 | 51.61 | 50.13 | 51.26 | 7,357,245 | +0.39(+0.77%) |
Sep 11, 2018 | 50.05 | 50.90 | 49.93 | 50.87 | 7,573,470 | -0.07(-0.14%) |
Sep 10, 2018 | 51.60 | 51.60 | 50.82 | 50.94 | 4,477,737 | -0.89(-1.71%) |
Sep 07, 2018 | 51.61 | 52.33 | 51.51 | 51.82 | 5,344,935 | -0.29(-0.55%) |
Sep 06, 2018 | 52.33 | 52.59 | 51.70 | 52.11 | 9,274,143 | -0.19(-0.36%) |
Sep 05, 2018 | 52.86 | 52.86 | 52.21 | 52.30 | 4,599,842 | -1.42(-2.65%) |
Sep 04, 2018 | 54.11 | 54.11 | 53.44 | 53.72 | 4,526,990 | -0.67(-1.23%) |
Aug 31, 2018 | 54.39 | 54.39 | 54.39 | 0 | +0.12(+0.21%) | |
Aug 30, 2018 | 55.18 | 55.18 | 54.07 | 54.28 | 8,363,894 | -1.80(-3.21%) |
Aug 29, 2018 | 55.61 | 56.10 | 55.40 | 56.08 | 3,530,687 | +0.49(+0.89%) |
Aug 28, 2018 | 56.08 | 56.18 | 55.45 | 55.59 | 2,563,753 | -0.33(-0.59%) |
Aug 27, 2018 | 55.70 | 56.26 | 55.70 | 55.92 | 3,954,376 | +1.10(+2.01%) |
Aug 24, 2018 | 54.53 | 54.88 | 54.48 | 54.81 | 3,314,161 | +0.81(+1.51%) |
Aug 23, 2018 | 55.08 | 55.17 | 53.92 | 54.00 | 6,676,885 | -1.01(-1.84%) |
Aug 22, 2018 | 54.93 | 55.14 | 54.80 | 55.01 | 5,967,612 | +0.31(+0.57%) |
Aug 21, 2018 | 54.47 | 54.82 | 54.47 | 54.70 | 4,265,218 | +0.87(+1.61%) |
Aug 20, 2018 | 53.61 | 53.86 | 53.48 | 53.83 | 4,772,005 | +0.47(+0.87%) |
Aug 17, 2018 | 52.34 | 53.61 | 52.07 | 53.36 | 7,068,737 | +0.72(+1.36%) |
Aug 16, 2018 | 52.50 | 53.13 | 52.50 | 52.65 | 8,064,335 | +0.55(+1.05%) |
Aug 15, 2018 | 51.68 | 52.19 | 51.33 | 52.10 | 10,800,453 | -1.99(-3.68%) |
Aug 14, 2018 | 54.14 | 54.27 | 53.81 | 54.09 | 4,673,959 | -0.76(-1.39%) |
Aug 13, 2018 | 55.29 | 55.34 | 54.72 | 54.85 | 3,677,575 | -0.81(-1.46%) |
Aug 10, 2018 | 55.43 | 55.75 | 55.23 | 55.67 | 8,056,207 | -0.47(-0.83%) |
Aug 09, 2018 | 56.29 | 56.61 | 56.07 | 56.13 | 2,352,016 | +0.56(+1.02%) |
Aug 08, 2018 | 55.59 | 55.60 | 55.16 | 55.57 | 3,599,169 | -0.21(-0.39%) |
Aug 07, 2018 | 55.76 | 56.03 | 55.66 | 55.78 | 3,446,521 | +0.96(+1.75%) |
Aug 06, 2018 | 54.80 | 54.93 | 54.60 | 54.82 | 3,401,609 | -0.46(-0.83%) |
Aug 03, 2018 | 55.41 | 55.48 | 55.13 | 55.28 | 3,715,715 | -0.12(-0.21%) |
Aug 02, 2018 | 54.86 | 55.46 | 54.63 | 55.40 | 6,786,295 | -0.73(-1.31%) |
Aug 01, 2018 | 56.24 | 56.52 | 55.87 | 56.13 | 4,266,877 | -1.02(-1.79%) |
Jul 31, 2018 | 56.88 | 57.35 | 56.53 | 57.15 | 4,720,644 | +0.18(+0.31%) |
Jul 30, 2018 | 57.58 | 57.64 | 56.68 | 56.97 | 2,818,364 | -0.58(-1.01%) |
Jul 27, 2018 | 58.18 | 58.19 | 57.19 | 57.56 | 3,992,426 | -0.41(-0.71%) |
Jul 26, 2018 | 57.86 | 58.19 | 57.83 | 57.97 | 2,870,765 | -1.08(-1.83%) |
Jul 25, 2018 | 58.16 | 59.07 | 58.13 | 59.05 | 3,786,542 | +1.18(+2.04%) |
Jul 24, 2018 | 58.35 | 57.73 | 57.87 | 5,937,084 | +1.14(+2.00%) | |
Jul 23, 2018 | 56.78 | 56.84 | 56.52 | 56.73 | 2,972,997 | -0.28(-0.49%) |
Jul 20, 2018 | 56.72 | 57.11 | 56.66 | 57.01 | 2,605,767 | +0.73(+1.29%) |
Jul 19, 2018 | 56.57 | 56.73 | 56.19 | 56.28 | 3,663,811 | -1.10(-1.92%) |
Jul 18, 2018 | 57.17 | 57.44 | 56.96 | 57.38 | 2,452,955 | -0.13(-0.23%) |
Jul 17, 2018 | 56.87 | 57.62 | 56.74 | 57.52 | 2,983,212 | +0.07(+0.12%) |
Jul 16, 2018 | 57.56 | 57.61 | 57.30 | 57.45 | 2,008,613 | -0.40(-0.70%) |
Jul 13, 2018 | 57.74 | 57.99 | 57.52 | 57.85 | 3,305,350 | -0.09(-0.15%) |
Jul 12, 2018 | 58.00 | 56.81 | 57.94 | 4,539,226 | +1.13(+1.99%) | |
Jul 11, 2018 | 56.88 | 57.25 | 56.61 | 56.81 | 5,503,861 | -1.14(-1.96%) |
Jul 10, 2018 | 57.99 | 58.08 | 57.47 | 57.95 | 3,827,878 | -0.62(-1.06%) |
Jul 09, 2018 | 58.29 | 58.60 | 58.06 | 58.57 | 4,808,772 | +1.22(+2.12%) |
Jul 06, 2018 | 56.38 | 57.55 | 56.38 | 57.35 | 5,275,353 | +0.87(+1.54%) |
Jul 05, 2018 | 56.92 | 56.05 | 56.48 | 5,803,993 | -0.42(-0.74%) | |
Jul 03, 2018 | 56.90 | 56.90 | 56.90 | 0 | -0.13(-0.22%) | |
Jul 02, 2018 | 56.80 | 57.10 | 56.50 | 57.03 | 5,316,670 | -0.82(-1.42%) |
Jun 29, 2018 | 58.22 | 57.69 | 57.85 | 5,645,791 | +0.85(+1.49%) | |
Jun 28, 2018 | 56.36 | 57.05 | 56.07 | 57.00 | 5,169,657 | +0.55(+0.97%) |
Jun 27, 2018 | 57.98 | 58.04 | 56.36 | 56.45 | 5,607,085 | -1.84(-3.15%) |
Jun 26, 2018 | 58.58 | 58.70 | 58.03 | 58.29 | 3,685,078 | -0.18(-0.31%) |
Jun 25, 2018 | 59.10 | 59.10 | 57.87 | 58.47 | 6,038,053 | -1.59(-2.65%) |
Jun 22, 2018 | 60.33 | 60.41 | 59.95 | 60.06 | 3,867,571 | +0.47(+0.80%) |
Jun 21, 2018 | 60.36 | 60.36 | 59.52 | 59.59 | 5,259,636 | -1.17(-1.93%) |
Jun 20, 2018 | 60.91 | 61.02 | 60.60 | 60.76 | 2,779,434 | -0.03(-0.04%) |
Jun 19, 2018 | 60.46 | 60.84 | 60.03 | 60.79 | 5,134,435 | -1.14(-1.84%) |
Jun 18, 2018 | 61.68 | 61.98 | 61.26 | 61.93 | 3,994,711 | -0.62(-0.98%) |
Jun 15, 2018 | 62.55 | 61.89 | 62.54 | 3,982,082 | -0.27(-0.43%) | |
Jun 14, 2018 | 62.98 | 63.13 | 62.70 | 62.81 | 4,962,909 | -0.02(-0.03%) |
Jun 13, 2018 | 63.44 | 63.47 | 62.62 | 62.83 | 4,691,406 | -0.85(-1.33%) |
Jun 12, 2018 | 63.58 | 63.74 | 63.28 | 63.68 | 2,910,134 | +0.28(+0.44%) |
Jun 11, 2018 | 63.40 | 63.57 | 63.31 | 63.40 | 2,396,438 | +0.03(+0.04%) |
Jun 08, 2018 | 62.89 | 63.64 | 62.77 | 63.37 | 3,009,802 | -0.20(-0.31%) |
Jun 07, 2018 | 64.33 | 64.33 | 63.12 | 63.57 | 7,053,005 | -0.74(-1.15%) |
Jun 06, 2018 | 64.32 | 64.31 | 3,450,445 | +0.80(+1.26%) | ||
Jun 05, 2018 | 63.61 | 63.70 | 63.22 | 63.51 | 3,271,827 | +0.16(+0.25%) |
Jun 04, 2018 | 62.91 | 63.44 | 62.81 | 63.35 | 2,934,234 | +1.06(+1.70%) |
Jun 01, 2018 | 61.70 | 62.42 | 61.56 | 62.29 | 4,622,356 | +0.93(+1.51%) |
May 31, 2018 | 61.18 | 61.69 | 60.99 | 61.36 | 5,094,534 | +0.50(+0.82%) |
May 30, 2018 | 60.69 | 61.00 | 60.39 | 60.86 | 3,555,155 | +0.27(+0.44%) |
May 29, 2018 | 61.18 | 61.42 | 60.24 | 60.59 | 4,358,145 | -1.08(-1.75%) |
May 25, 2018 | 61.67 | 61.67 | 61.67 | 0 | +0.15(+0.24%) | |
May 24, 2018 | 61.62 | 61.73 | 60.90 | 61.52 | 2,533,827 | -0.25(-0.41%) |
May 23, 2018 | 61.11 | 61.81 | 61.06 | 61.78 | 4,201,456 | -0.05(-0.09%) |
May 22, 2018 | 62.22 | 62.52 | 61.77 | 61.83 | 2,196,243 | -0.29(-0.47%) |
May 21, 2018 | 62.31 | 62.46 | 61.88 | 62.13 | 1,778,704 | +0.47(+0.77%) |
May 18, 2018 | 61.86 | 61.88 | 61.54 | 61.65 | 2,548,421 | -0.29(-0.47%) |
May 17, 2018 | 62.14 | 62.49 | 61.79 | 61.95 | 2,442,915 | -0.90(-1.43%) |
May 16, 2018 | 62.29 | 62.93 | 62.19 | 62.85 | 4,917,970 | +1.30(+2.11%) |
May 15, 2018 | 61.60 | 61.68 | 61.20 | 61.55 | 4,687,610 | -1.16(-1.85%) |
May 14, 2018 | 62.78 | 63.16 | 62.62 | 62.70 | 2,218,668 | +0.53(+0.86%) |
May 11, 2018 | 62.39 | 62.41 | 61.93 | 62.17 | 2,242,022 | -0.06(-0.10%) |
May 10, 2018 | 61.58 | 62.51 | 61.58 | 62.23 | 4,852,917 | +1.07(+1.75%) |
May 09, 2018 | 61.14 | 61.32 | 60.79 | 61.16 | 2,196,766 | +0.30(+0.50%) |
May 08, 2018 | 60.60 | 60.90 | 60.21 | 60.86 | 3,148,767 | +0.82(+1.37%) |
May 07, 2018 | 59.61 | 60.23 | 59.61 | 60.04 | 2,562,822 | +0.13(+0.22%) |
May 04, 2018 | 58.76 | 60.16 | 58.65 | 59.91 | 2,499,455 | +0.62(+1.05%) |
May 03, 2018 | 59.25 | 59.51 | 58.20 | 59.28 | 4,653,552 | -0.29(-0.48%) |
May 02, 2018 | 60.05 | 60.05 | 59.49 | 59.57 | 3,246,040 | -0.15(-0.25%) |
May 01, 2018 | 59.45 | 59.77 | 58.96 | 59.72 | 2,123,575 | +0.12(+0.21%) |
Apr 30, 2018 | 60.22 | 60.34 | 59.58 | 59.59 | 3,401,619 | -0.10(-0.16%) |
Apr 27, 2018 | 59.55 | 59.75 | 59.11 | 59.69 | 2,546,718 | +0.29(+0.48%) |
Apr 26, 2018 | 58.93 | 59.47 | 58.81 | 59.41 | 4,680,200 | +0.54(+0.92%) |
Apr 25, 2018 | 59.01 | 59.03 | 58.31 | 58.86 | 3,486,024 | -0.39(-0.66%) |
Apr 24, 2018 | 60.24 | 60.43 | 58.97 | 59.26 | 7,122,828 | +0.02(+0.03%) |
Apr 23, 2018 | 59.49 | 59.72 | 59.04 | 59.24 | 3,048,047 | -0.36(-0.60%) |
Apr 20, 2018 | 59.93 | 59.93 | 59.28 | 59.59 | 3,631,055 | -0.80(-1.33%) |
Apr 19, 2018 | 60.84 | 60.92 | 60.16 | 60.40 | 1,892,441 | -0.01(-0.01%) |
Apr 18, 2018 | 60.04 | 60.62 | 59.79 | 60.41 | 2,995,028 | -0.01(-0.01%) |
Apr 17, 2018 | 59.77 | 60.59 | 59.72 | 60.41 | 2,675,858 | +0.26(+0.43%) |
Apr 16, 2018 | 59.79 | 60.17 | 59.59 | 60.16 | 1,737,494 | -0.31(-0.52%) |
Apr 13, 2018 | 61.26 | 61.31 | 60.19 | 60.47 | 2,351,045 | -1.13(-1.84%) |
Apr 12, 2018 | 61.40 | 61.81 | 61.24 | 61.60 | 2,264,771 | +0.08(+0.13%) |
Apr 11, 2018 | 61.34 | 61.84 | 61.20 | 61.52 | 2,458,783 | -0.06(-0.10%) |
Apr 10, 2018 | 61.33 | 61.78 | 61.02 | 61.58 | 3,815,200 | +1.79(+3.00%) |
Apr 09, 2018 | 59.87 | 60.58 | 59.51 | 59.79 | 2,345,512 | +0.78(+1.31%) |
Apr 06, 2018 | 59.58 | 60.25 | 58.63 | 59.01 | 5,307,296 | -1.45(-2.40%) |
Apr 05, 2018 | 60.57 | 60.89 | 60.24 | 60.47 | 2,831,074 | +0.16(+0.27%) |
Apr 04, 2018 | 58.33 | 60.37 | 58.29 | 60.31 | 4,383,124 | +0.10(+0.16%) |
Apr 03, 2018 | 60.42 | 60.62 | 59.67 | 60.21 | 4,370,767 | +0.56(+0.94%) |
Apr 02, 2018 | 60.53 | 60.98 | 59.00 | 59.65 | 4,762,141 | -1.48(-2.42%) |
Mar 29, 2018 | 61.13 | 61.13 | 61.13 | 0 | +1.08(+1.80%) | |
Mar 28, 2018 | 60.41 | 60.47 | 59.52 | 60.05 | 5,532,620 | -0.86(-1.41%) |
Mar 27, 2018 | 62.49 | 62.57 | 60.55 | 60.90 | 3,974,513 | -1.31(-2.11%) |
Mar 26, 2018 | 61.56 | 62.32 | 60.74 | 62.21 | 3,552,078 | +2.41(+4.02%) |
Mar 23, 2018 | 61.23 | 61.46 | 59.75 | 59.81 | 6,109,203 | -1.28(-2.10%) |
Mar 22, 2018 | 62.09 | 62.46 | 61.00 | 61.09 | 9,370,956 | -3.25(-5.06%) |
Mar 21, 2018 | 64.23 | 64.74 | 63.93 | 64.35 | 3,334,454 | -0.61(-0.93%) |
Mar 20, 2018 | 64.63 | 65.15 | 64.58 | 64.95 | 1,826,818 | +1.15(+1.80%) |
Mar 19, 2018 | 64.35 | 64.35 | 63.39 | 63.80 | 2,314,368 | -0.95(-1.47%) |
Mar 16, 2018 | 64.59 | 64.87 | 64.43 | 64.76 | 2,326,500 | +0.09(+0.14%) |
Mar 15, 2018 | 64.82 | 65.16 | 64.32 | 64.67 | 2,512,521 | +0.72(+1.13%) |
Mar 14, 2018 | 64.18 | 64.36 | 63.43 | 63.94 | 2,534,362 | +0.49(+0.77%) |
Mar 13, 2018 | 64.73 | 64.83 | 63.24 | 63.45 | 3,592,358 | -1.08(-1.67%) |
Mar 12, 2018 | 64.47 | 64.69 | 64.06 | 64.53 | 3,640,333 | +0.26(+0.40%) |
Mar 09, 2018 | 63.38 | 64.31 | 63.26 | 64.27 | 2,856,579 | +1.64(+2.62%) |
Mar 08, 2018 | 62.86 | 62.95 | 62.29 | 62.63 | 2,271,734 | +0.25(+0.40%) |
Mar 07, 2018 | 62.44 | 61.51 | 62.38 | 1,902,290 | +0.19(+0.30%) | |
Mar 06, 2018 | 62.58 | 62.60 | 61.84 | 62.20 | 2,423,352 | +0.62(+1.01%) |
Mar 05, 2018 | 60.51 | 61.72 | 60.49 | 61.57 | 3,425,500 | +0.08(+0.13%) |
Mar 02, 2018 | 60.49 | 61.67 | 59.92 | 61.49 | 4,360,429 | +0.00(+0.00%) |