Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.71 | 59.79 | 59.33 | 59.50 | 3,008,512 | -0.34(-0.57%) |
Feb 27, 2019 | 59.54 | 59.94 | 59.32 | 59.84 | 1,648,378 | +0.17(+0.29%) |
Feb 26, 2019 | 59.68 | 60.09 | 59.62 | 59.66 | 2,405,229 | -0.36(-0.60%) |
Feb 25, 2019 | 60.24 | 60.49 | 59.86 | 60.02 | 3,190,967 | +0.17(+0.29%) |
Feb 22, 2019 | 59.46 | 59.86 | 59.31 | 59.85 | 2,697,414 | +0.71(+1.20%) |
Feb 21, 2019 | 59.52 | 59.68 | 58.99 | 59.14 | 2,902,419 | -0.73(-1.22%) |
Feb 20, 2019 | 59.38 | 59.99 | 59.26 | 59.87 | 4,408,970 | +0.60(+1.02%) |
Feb 19, 2019 | 59.36 | 59.55 | 58.88 | 59.27 | 2,839,936 | -0.37(-0.61%) |
Feb 15, 2019 | 58.61 | 59.70 | 58.39 | 59.64 | 4,468,620 | +1.60(+2.75%) |
Feb 14, 2019 | 58.98 | 59.03 | 58.02 | 58.04 | 4,993,876 | -1.26(-2.12%) |
Feb 13, 2019 | 59.32 | 59.44 | 58.95 | 59.30 | 3,661,556 | +0.29(+0.50%) |
Feb 12, 2019 | 58.55 | 59.22 | 58.26 | 59.00 | 3,124,774 | +1.00(+1.72%) |
Feb 11, 2019 | 57.96 | 58.16 | 57.63 | 58.00 | 3,120,164 | +0.16(+0.27%) |
Feb 08, 2019 | 57.22 | 57.91 | 56.99 | 57.85 | 5,228,389 | +0.35(+0.60%) |
Feb 07, 2019 | 57.64 | 57.92 | 57.12 | 57.50 | 4,568,003 | -0.58(-1.00%) |
Feb 06, 2019 | 58.13 | 58.27 | 57.42 | 58.08 | 5,729,501 | +0.10(+0.16%) |
Feb 05, 2019 | 57.30 | 58.32 | 56.51 | 57.99 | 7,910,821 | -0.65(-1.11%) |
Feb 04, 2019 | 57.86 | 58.75 | 57.45 | 58.64 | 7,690,639 | +0.87(+1.50%) |
Feb 01, 2019 | 57.17 | 57.80 | 56.82 | 57.77 | 4,391,949 | +1.02(+1.80%) |
Jan 31, 2019 | 56.99 | 57.13 | 56.40 | 56.75 | 6,932,596 | -0.19(-0.33%) |
Jan 30, 2019 | 55.71 | 57.11 | 55.54 | 56.94 | 6,741,163 | +1.96(+3.56%) |
Jan 29, 2019 | 54.64 | 55.10 | 54.34 | 54.98 | 3,692,128 | +0.88(+1.63%) |
Jan 28, 2019 | 54.75 | 54.80 | 53.76 | 54.09 | 4,989,129 | -1.33(-2.39%) |
Jan 25, 2019 | 55.42 | 55.67 | 55.18 | 55.42 | 2,377,338 | +0.78(+1.43%) |
Jan 24, 2019 | 54.09 | 54.71 | 53.97 | 54.64 | 3,431,597 | +0.55(+1.03%) |
Jan 23, 2019 | 54.79 | 55.08 | 53.69 | 54.09 | 3,447,924 | -0.53(-0.97%) |
Jan 22, 2019 | 54.74 | 54.83 | 53.81 | 54.62 | 6,686,000 | -0.58(-1.05%) |
Jan 18, 2019 | 54.12 | 55.57 | 54.12 | 55.20 | 5,200,585 | +1.46(+2.71%) |
Jan 17, 2019 | 52.86 | 54.05 | 52.74 | 53.74 | 5,934,753 | +0.54(+1.01%) |
Jan 16, 2019 | 53.31 | 53.40 | 53.04 | 53.20 | 3,059,968 | -0.12(-0.23%) |
Jan 15, 2019 | 53.63 | 53.72 | 52.94 | 53.32 | 3,056,845 | -0.15(-0.28%) |
Jan 14, 2019 | 53.28 | 53.76 | 53.03 | 53.47 | 3,107,471 | -0.29(-0.53%) |
Jan 11, 2019 | 53.64 | 53.88 | 53.23 | 53.76 | 2,596,658 | -0.08(-0.14%) |
Jan 10, 2019 | 52.69 | 54.16 | 52.69 | 53.83 | 3,272,705 | +0.62(+1.16%) |
Jan 09, 2019 | 53.08 | 53.63 | 52.99 | 53.22 | 4,192,104 | +0.63(+1.20%) |
Jan 08, 2019 | 52.68 | 53.14 | 52.02 | 52.59 | 4,560,472 | +0.43(+0.83%) |
Jan 07, 2019 | 52.01 | 52.72 | 51.56 | 52.15 | 6,916,445 | +0.39(+0.75%) |
Jan 04, 2019 | 51.31 | 51.92 | 50.92 | 51.76 | 6,534,045 | +1.09(+2.16%) |
Jan 03, 2019 | 51.43 | 52.14 | 50.47 | 50.67 | 6,794,342 | -1.12(-2.16%) |
Jan 02, 2019 | 50.97 | 51.85 | 50.74 | 51.79 | 3,855,481 | +0.00(+0.00%) |
Dec 31, 2018 | 51.46 | 51.90 | 51.22 | 51.79 | 4,787,210 | +0.54(+1.05%) |
Dec 28, 2018 | 51.57 | 52.03 | 51.07 | 51.25 | 4,916,657 | -0.17(-0.34%) |
Dec 27, 2018 | 49.85 | 51.43 | 49.62 | 51.43 | 6,591,516 | +0.75(+1.47%) |
Dec 26, 2018 | 48.45 | 50.72 | 48.00 | 50.68 | 6,288,715 | +2.58(+5.37%) |
Dec 24, 2018 | 48.83 | 49.27 | 48.06 | 48.10 | 4,291,460 | -1.20(-2.43%) |
Dec 21, 2018 | 49.15 | 50.25 | 49.06 | 49.29 | 11,773,972 | +0.15(+0.30%) |
Dec 20, 2018 | 49.60 | 49.95 | 48.70 | 49.15 | 7,246,565 | -0.85(-1.70%) |
Dec 19, 2018 | 50.70 | 51.95 | 49.50 | 50.00 | 5,874,039 | -0.70(-1.38%) |
Dec 18, 2018 | 51.31 | 51.98 | 50.39 | 50.70 | 6,876,787 | -0.20(-0.39%) |
Dec 17, 2018 | 52.09 | 52.19 | 50.51 | 50.90 | 7,524,100 | -1.49(-2.85%) |
Dec 14, 2018 | 52.12 | 52.81 | 51.97 | 52.39 | 7,097,864 | -0.25(-0.48%) |
Dec 13, 2018 | 53.27 | 53.45 | 52.44 | 52.64 | 7,473,827 | -0.30(-0.57%) |
Dec 12, 2018 | 52.59 | 53.86 | 52.50 | 52.94 | 8,649,215 | -1.04(-1.93%) |
Dec 11, 2018 | 55.22 | 55.47 | 53.49 | 53.98 | 3,573,218 | -0.23(-0.43%) |
Dec 10, 2018 | 54.16 | 54.64 | 52.99 | 54.22 | 4,685,216 | -0.35(-0.64%) |
Dec 07, 2018 | 55.38 | 56.23 | 54.42 | 54.56 | 6,036,449 | -0.73(-1.32%) |
Dec 06, 2018 | 55.63 | 55.77 | 53.77 | 55.29 | 8,767,842 | -1.61(-2.83%) |
Dec 04, 2018 | 59.51 | 59.97 | 56.84 | 56.90 | 7,553,810 | -2.78(-4.66%) |
Dec 03, 2018 | 60.14 | 60.63 | 59.29 | 59.69 | 5,779,077 | +1.16(+1.98%) |
Nov 30, 2018 | 58.20 | 58.64 | 57.57 | 58.52 | 4,000,033 | +0.16(+0.28%) |
Nov 29, 2018 | 58.72 | 58.89 | 58.06 | 58.36 | 3,557,425 | -0.64(-1.09%) |
Nov 28, 2018 | 58.07 | 59.00 | 57.40 | 59.00 | 2,605,271 | +1.14(+1.98%) |
Nov 27, 2018 | 57.64 | 58.13 | 57.15 | 57.86 | 2,488,404 | +0.11(+0.20%) |
Nov 26, 2018 | 57.45 | 58.16 | 57.07 | 57.74 | 3,535,387 | +0.70(+1.23%) |
Nov 23, 2018 | 57.63 | 57.78 | 56.90 | 57.04 | 2,179,130 | -1.27(-2.18%) |
Nov 21, 2018 | 58.32 | 58.32 | 58.32 | 0 | +0.15(+0.25%) | |
Nov 20, 2018 | 58.89 | 59.04 | 57.82 | 58.17 | 3,865,742 | -1.17(-1.97%) |
Nov 19, 2018 | 60.06 | 60.10 | 58.68 | 59.34 | 6,084,990 | -1.01(-1.67%) |
Nov 16, 2018 | 59.35 | 60.94 | 59.28 | 60.34 | 5,460,286 | +0.70(+1.18%) |
Nov 15, 2018 | 57.75 | 60.01 | 57.49 | 59.64 | 4,977,983 | +1.65(+2.84%) |
Nov 14, 2018 | 58.11 | 59.36 | 57.51 | 58.00 | 5,566,378 | +0.55(+0.96%) |
Nov 13, 2018 | 57.90 | 59.18 | 57.20 | 57.44 | 5,668,763 | -0.22(-0.37%) |
Nov 12, 2018 | 58.90 | 59.19 | 57.54 | 57.66 | 5,498,380 | -1.27(-2.16%) |
Nov 09, 2018 | 59.23 | 59.83 | 58.42 | 58.93 | 4,922,911 | -1.09(-1.82%) |
Nov 08, 2018 | 59.35 | 60.46 | 59.35 | 60.03 | 6,209,132 | -0.09(-0.16%) |
Nov 07, 2018 | 61.16 | 61.25 | 59.01 | 60.12 | 7,570,680 | -0.57(-0.94%) |
Nov 06, 2018 | 58.09 | 61.09 | 57.81 | 60.69 | 5,334,240 | +0.15(+0.26%) |
Nov 05, 2018 | 60.16 | 61.08 | 59.99 | 60.53 | 4,857,246 | +0.63(+1.05%) |
Nov 02, 2018 | 60.81 | 61.06 | 59.44 | 59.91 | 5,375,572 | -0.28(-0.47%) |
Nov 01, 2018 | 58.85 | 60.46 | 58.72 | 60.19 | 4,573,563 | +1.78(+3.05%) |
Oct 31, 2018 | 59.04 | 59.82 | 58.37 | 58.41 | 4,191,274 | +0.06(+0.10%) |
Oct 30, 2018 | 57.02 | 58.44 | 56.94 | 58.35 | 3,364,665 | +1.27(+2.23%) |
Oct 29, 2018 | 58.00 | 58.80 | 56.32 | 57.07 | 4,063,920 | +0.07(+0.12%) |
Oct 26, 2018 | 56.99 | 57.94 | 56.41 | 57.01 | 4,076,161 | -0.73(-1.27%) |
Oct 25, 2018 | 57.53 | 58.21 | 57.21 | 57.74 | 4,244,868 | +0.94(+1.65%) |
Oct 24, 2018 | 59.31 | 59.53 | 56.64 | 56.80 | 5,986,661 | -2.55(-4.29%) |
Oct 23, 2018 | 60.03 | 60.06 | 58.55 | 59.35 | 6,445,533 | -2.37(-3.83%) |
Oct 22, 2018 | 62.51 | 62.56 | 61.50 | 61.71 | 3,122,461 | -0.47(-0.76%) |
Oct 19, 2018 | 62.44 | 63.13 | 61.90 | 62.19 | 3,697,994 | -0.15(-0.23%) |
Oct 18, 2018 | 63.37 | 63.90 | 61.89 | 62.33 | 3,594,028 | -1.34(-2.11%) |
Oct 17, 2018 | 63.22 | 63.94 | 62.56 | 63.67 | 4,224,820 | +0.37(+0.58%) |
Oct 16, 2018 | 62.10 | 63.38 | 61.91 | 63.30 | 4,039,684 | +1.85(+3.01%) |
Oct 15, 2018 | 61.73 | 62.14 | 61.45 | 61.45 | 2,974,026 | -0.43(-0.70%) |
Oct 12, 2018 | 62.59 | 62.66 | 61.27 | 61.88 | 4,184,823 | +0.62(+1.01%) |
Oct 11, 2018 | 62.90 | 63.33 | 61.11 | 61.27 | 5,052,028 | -1.85(-2.93%) |
Oct 10, 2018 | 65.34 | 65.39 | 63.06 | 63.12 | 4,877,879 | -2.26(-3.46%) |
Oct 09, 2018 | 66.92 | 67.03 | 65.17 | 65.38 | 4,228,555 | -1.65(-2.46%) |
Oct 08, 2018 | 66.67 | 67.19 | 66.20 | 67.03 | 3,151,935 | -0.14(-0.21%) |
Oct 05, 2018 | 67.34 | 67.68 | 66.66 | 67.17 | 4,783,800 | -0.09(-0.13%) |
Oct 04, 2018 | 67.61 | 68.58 | 66.82 | 67.25 | 3,802,293 | -0.31(-0.46%) |
Oct 03, 2018 | 67.13 | 67.62 | 67.03 | 67.56 | 3,014,129 | +0.57(+0.85%) |
Oct 02, 2018 | 66.64 | 67.37 | 66.37 | 67.00 | 4,749,204 | +0.19(+0.28%) |
Oct 01, 2018 | 66.36 | 67.06 | 66.07 | 66.81 | 3,739,857 | +0.91(+1.38%) |
Sep 28, 2018 | 66.11 | 66.54 | 65.74 | 65.89 | 2,364,066 | -0.18(-0.27%) |
Sep 27, 2018 | 66.31 | 66.48 | 65.81 | 66.08 | 1,790,874 | +0.12(+0.18%) |
Sep 26, 2018 | 66.48 | 66.62 | 65.76 | 65.95 | 2,178,660 | -0.48(-0.73%) |
Sep 25, 2018 | 66.92 | 67.14 | 66.30 | 66.44 | 3,106,985 | -0.23(-0.35%) |
Sep 24, 2018 | 67.01 | 67.04 | 66.20 | 66.67 | 2,280,549 | -0.46(-0.68%) |
Sep 21, 2018 | 67.61 | 67.76 | 66.88 | 67.12 | 3,594,678 | -0.32(-0.47%) |
Sep 20, 2018 | 67.06 | 67.47 | 66.63 | 67.44 | 3,017,390 | +0.83(+1.25%) |
Sep 19, 2018 | 67.22 | 67.41 | 66.42 | 66.61 | 3,189,134 | -0.86(-1.28%) |
Sep 18, 2018 | 67.11 | 67.65 | 66.75 | 67.47 | 2,714,009 | +0.55(+0.82%) |
Sep 17, 2018 | 66.69 | 67.11 | 66.59 | 66.92 | 1,765,034 | +0.20(+0.30%) |
Sep 14, 2018 | 66.90 | 67.04 | 66.55 | 66.72 | 2,126,056 | -0.18(-0.27%) |
Sep 13, 2018 | 66.57 | 67.12 | 66.36 | 66.90 | 2,873,094 | +0.55(+0.83%) |
Sep 12, 2018 | 65.57 | 66.48 | 65.42 | 66.35 | 2,455,708 | +0.77(+1.17%) |
Sep 11, 2018 | 65.47 | 65.95 | 65.22 | 65.58 | 1,719,312 | -0.04(-0.07%) |
Sep 10, 2018 | 65.64 | 65.95 | 65.40 | 65.63 | 2,636,926 | +0.41(+0.63%) |
Sep 07, 2018 | 65.39 | 65.60 | 64.96 | 65.21 | 2,369,761 | -0.36(-0.55%) |
Sep 06, 2018 | 66.43 | 66.46 | 65.32 | 65.58 | 3,821,863 | -0.91(-1.37%) |
Sep 05, 2018 | 65.58 | 66.77 | 65.49 | 66.49 | 4,713,207 | +0.75(+1.14%) |
Sep 04, 2018 | 66.00 | 66.00 | 65.15 | 65.74 | 2,348,889 | -0.28(-0.43%) |
Aug 31, 2018 | 66.02 | 66.02 | 66.02 | 0 | +0.32(+0.48%) | |
Aug 30, 2018 | 65.94 | 66.16 | 65.46 | 65.71 | 1,793,414 | -0.38(-0.57%) |
Aug 29, 2018 | 66.02 | 66.17 | 65.62 | 66.08 | 1,832,202 | +0.23(+0.35%) |
Aug 28, 2018 | 66.10 | 66.26 | 65.60 | 65.85 | 2,815,895 | -0.10(-0.16%) |
Aug 27, 2018 | 65.36 | 66.08 | 65.32 | 65.95 | 2,432,414 | +0.84(+1.30%) |
Aug 24, 2018 | 65.27 | 65.40 | 64.90 | 65.11 | 2,904,354 | +0.09(+0.13%) |
Aug 23, 2018 | 64.60 | 65.09 | 64.53 | 65.03 | 1,869,638 | +0.35(+0.55%) |
Aug 22, 2018 | 65.47 | 65.64 | 64.54 | 64.67 | 2,907,051 | +0.14(+0.21%) |
Aug 21, 2018 | 65.34 | 66.07 | 65.07 | 64.53 | 2,935,120 | -0.46(-0.71%) |
Aug 20, 2018 | 64.65 | 65.12 | 64.55 | 65.00 | 3,135,420 | +0.59(+0.91%) |
Aug 17, 2018 | 63.72 | 64.60 | 63.31 | 64.41 | 3,326,684 | +0.77(+1.22%) |
Aug 16, 2018 | 63.11 | 63.91 | 62.89 | 63.64 | 2,389,896 | +0.76(+1.21%) |
Aug 15, 2018 | 63.02 | 63.02 | 61.90 | 62.88 | 3,335,806 | -0.58(-0.92%) |
Aug 14, 2018 | 63.08 | 63.96 | 62.96 | 63.46 | 3,432,150 | +0.68(+1.08%) |
Aug 13, 2018 | 63.25 | 63.53 | 62.70 | 62.78 | 3,379,305 | -0.35(-0.56%) |
Aug 10, 2018 | 63.12 | 63.66 | 62.83 | 63.13 | 3,627,778 | -0.16(-0.26%) |
Aug 09, 2018 | 63.50 | 63.64 | 63.18 | 63.30 | 2,422,856 | +0.01(+0.01%) |
Aug 08, 2018 | 63.74 | 64.32 | 63.26 | 63.29 | 4,203,074 | -0.53(-0.83%) |
Aug 07, 2018 | 62.66 | 64.11 | 61.64 | 63.82 | 5,785,502 | +2.60(+4.24%) |
Aug 06, 2018 | 60.96 | 61.37 | 60.83 | 61.22 | 3,086,017 | +0.12(+0.20%) |
Aug 03, 2018 | 61.09 | 61.56 | 60.98 | 61.10 | 4,308,293 | +0.17(+0.28%) |
Aug 02, 2018 | 60.55 | 60.98 | 60.02 | 60.93 | 3,336,739 | -0.02(-0.03%) |
Aug 01, 2018 | 61.53 | 61.58 | 60.35 | 60.95 | 3,054,651 | -0.84(-1.36%) |
Jul 31, 2018 | 60.55 | 61.96 | 60.44 | 61.78 | 3,534,794 | +1.50(+2.48%) |
Jul 30, 2018 | 61.09 | 61.53 | 60.21 | 60.29 | 2,119,698 | -0.62(-1.02%) |
Jul 27, 2018 | 61.08 | 61.25 | 60.63 | 60.91 | 2,051,022 | +0.00(+0.00%) |
Jul 26, 2018 | 60.17 | 61.29 | 60.17 | 60.91 | 3,223,555 | +0.91(+1.51%) |
Jul 25, 2018 | 58.81 | 60.07 | 58.72 | 60.01 | 3,239,845 | +1.14(+1.93%) |
Jul 24, 2018 | 58.48 | 59.20 | 58.43 | 58.87 | 3,598,904 | +0.84(+1.44%) |
Jul 23, 2018 | 59.15 | 59.18 | 57.96 | 58.03 | 3,313,215 | -1.19(-2.01%) |
Jul 20, 2018 | 59.21 | 59.73 | 59.21 | 59.22 | 2,613,254 | -0.44(-0.74%) |
Jul 19, 2018 | 59.28 | 60.11 | 59.18 | 59.66 | 2,913,532 | +0.09(+0.16%) |
Jul 18, 2018 | 59.44 | 59.88 | 58.93 | 59.57 | 3,395,227 | +0.18(+0.30%) |
Jul 17, 2018 | 59.13 | 59.53 | 58.66 | 59.39 | 3,096,064 | +0.15(+0.25%) |
Jul 16, 2018 | 60.39 | 60.53 | 59.13 | 59.25 | 3,190,863 | -1.09(-1.80%) |
Jul 13, 2018 | 60.02 | 60.56 | 59.87 | 60.33 | 1,817,581 | +0.30(+0.50%) |
Jul 12, 2018 | 60.12 | 60.13 | 59.36 | 60.03 | 2,604,161 | +0.99(+1.68%) |
Jul 11, 2018 | 60.09 | 60.13 | 58.82 | 59.04 | 3,805,204 | -1.64(-2.70%) |
Jul 10, 2018 | 60.55 | 60.93 | 60.30 | 60.68 | 3,124,888 | +0.13(+0.21%) |
Jul 09, 2018 | 59.47 | 60.70 | 59.38 | 60.55 | 2,613,392 | +1.33(+2.25%) |
Jul 06, 2018 | 59.17 | 59.46 | 58.66 | 59.22 | 2,690,786 | +0.09(+0.14%) |
Jul 05, 2018 | 59.19 | 59.28 | 58.67 | 59.13 | 2,993,841 | +0.35(+0.60%) |
Jul 03, 2018 | 58.78 | 58.78 | 58.78 | 0 | -0.57(-0.96%) | |
Jul 02, 2018 | 58.55 | 59.47 | 58.45 | 59.36 | 2,942,377 | +0.26(+0.43%) |
Jun 29, 2018 | 59.86 | 58.88 | 59.10 | 4,709,606 | +0.47(+0.80%) | |
Jun 28, 2018 | 58.54 | 58.90 | 57.84 | 58.63 | 2,314,045 | +0.03(+0.06%) |
Jun 27, 2018 | 59.25 | 59.94 | 58.59 | 58.60 | 3,255,551 | -0.34(-0.58%) |
Jun 26, 2018 | 59.29 | 59.69 | 58.84 | 58.94 | 3,518,152 | -0.17(-0.29%) |
Jun 25, 2018 | 59.36 | 59.65 | 58.44 | 59.11 | 4,853,653 | -0.62(-1.03%) |
Jun 22, 2018 | 60.46 | 60.46 | 59.59 | 59.72 | 6,092,084 | +0.57(+0.97%) |
Jun 21, 2018 | 59.90 | 60.13 | 58.94 | 59.15 | 3,828,706 | -1.02(-1.69%) |
Jun 20, 2018 | 60.68 | 60.68 | 59.91 | 60.17 | 1,821,145 | -0.15(-0.24%) |
Jun 19, 2018 | 60.61 | 60.88 | 59.49 | 60.31 | 4,030,938 | -1.35(-2.19%) |
Jun 18, 2018 | 61.19 | 61.82 | 60.99 | 61.66 | 2,360,195 | -0.12(-0.19%) |
Jun 15, 2018 | 62.31 | 60.97 | 61.78 | 5,121,876 | -0.53(-0.85%) | |
Jun 14, 2018 | 62.55 | 62.75 | 61.84 | 62.31 | 2,880,111 | +0.10(+0.16%) |
Jun 13, 2018 | 62.55 | 62.72 | 62.09 | 62.21 | 2,644,419 | -0.37(-0.59%) |
Jun 12, 2018 | 62.76 | 62.76 | 62.40 | 62.58 | 1,851,467 | +0.03(+0.04%) |
Jun 11, 2018 | 62.57 | 62.98 | 62.34 | 62.55 | 2,084,885 | +0.03(+0.04%) |
Jun 08, 2018 | 62.55 | 62.65 | 62.09 | 62.53 | 2,655,827 | -0.19(-0.30%) |
Jun 07, 2018 | 62.78 | 63.16 | 62.24 | 62.72 | 2,198,772 | +0.07(+0.11%) |
Jun 06, 2018 | 62.71 | 62.65 | 3,338,126 | +0.53(+0.85%) | ||
Jun 05, 2018 | 61.43 | 62.44 | 61.40 | 62.12 | 4,690,320 | +0.99(+1.62%) |
Jun 04, 2018 | 61.29 | 61.69 | 60.82 | 61.13 | 2,248,340 | +0.12(+0.20%) |
Jun 01, 2018 | 61.16 | 61.42 | 60.71 | 61.01 | 4,074,818 | +0.45(+0.75%) |
May 31, 2018 | 61.44 | 61.49 | 60.28 | 60.55 | 3,255,577 | -0.69(-1.13%) |
May 30, 2018 | 60.84 | 61.46 | 60.53 | 61.25 | 2,509,772 | +0.75(+1.24%) |
May 29, 2018 | 61.35 | 61.39 | 60.07 | 60.49 | 3,224,842 | -1.47(-2.37%) |
May 25, 2018 | 61.96 | 61.96 | 61.96 | 0 | -0.65(-1.04%) | |
May 24, 2018 | 62.34 | 62.72 | 61.60 | 62.61 | 2,830,351 | +0.21(+0.33%) |
May 23, 2018 | 62.25 | 62.63 | 61.90 | 62.41 | 2,248,675 | -0.21(-0.34%) |
May 22, 2018 | 63.32 | 63.56 | 62.54 | 62.62 | 2,342,880 | -0.70(-1.11%) |
May 21, 2018 | 62.91 | 63.55 | 62.83 | 63.32 | 2,614,078 | +0.80(+1.29%) |
May 18, 2018 | 62.27 | 62.71 | 62.22 | 62.52 | 2,162,186 | +0.15(+0.23%) |
May 17, 2018 | 61.59 | 62.55 | 61.21 | 62.37 | 3,179,145 | +0.87(+1.42%) |
May 16, 2018 | 61.49 | 61.95 | 61.26 | 61.50 | 1,870,225 | +0.10(+0.17%) |
May 15, 2018 | 61.28 | 61.64 | 61.06 | 61.40 | 2,382,660 | -0.28(-0.46%) |
May 14, 2018 | 61.80 | 62.17 | 61.44 | 61.68 | 3,611,326 | +0.14(+0.22%) |
May 11, 2018 | 61.52 | 62.04 | 61.20 | 61.55 | 3,143,758 | +0.03(+0.04%) |
May 10, 2018 | 61.50 | 61.60 | 61.05 | 61.52 | 2,753,467 | +0.45(+0.73%) |
May 09, 2018 | 59.53 | 61.08 | 59.26 | 61.07 | 4,512,697 | +1.84(+3.11%) |
May 08, 2018 | 58.85 | 59.31 | 58.59 | 59.23 | 4,438,775 | +0.39(+0.66%) |
May 07, 2018 | 58.29 | 59.35 | 58.24 | 58.84 | 3,791,762 | +0.75(+1.29%) |
May 04, 2018 | 56.84 | 58.37 | 56.68 | 58.09 | 2,916,628 | +0.85(+1.48%) |
May 03, 2018 | 57.32 | 57.59 | 56.49 | 57.24 | 4,106,452 | -0.15(-0.27%) |
May 02, 2018 | 58.48 | 58.52 | 57.31 | 57.39 | 5,246,702 | -1.17(-2.00%) |
May 01, 2018 | 56.41 | 58.63 | 55.92 | 58.57 | 8,814,226 | +2.18(+3.87%) |
Apr 30, 2018 | 57.73 | 57.86 | 56.30 | 56.38 | 5,204,827 | -1.20(-2.08%) |
Apr 27, 2018 | 57.18 | 57.66 | 56.80 | 57.58 | 5,654,706 | +0.28(+0.49%) |
Apr 26, 2018 | 58.33 | 58.47 | 56.93 | 57.30 | 4,018,014 | -1.04(-1.78%) |
Apr 25, 2018 | 57.76 | 58.62 | 57.00 | 58.34 | 2,803,582 | +0.35(+0.60%) |
Apr 24, 2018 | 60.53 | 60.53 | 56.72 | 57.99 | 4,864,384 | -1.36(-2.29%) |
Apr 23, 2018 | 59.77 | 60.38 | 59.23 | 59.35 | 3,308,696 | -0.25(-0.43%) |
Apr 20, 2018 | 60.05 | 60.06 | 59.00 | 59.60 | 4,667,246 | -0.40(-0.66%) |
Apr 19, 2018 | 59.90 | 60.21 | 59.51 | 60.00 | 2,699,546 | +0.04(+0.07%) |
Apr 18, 2018 | 59.30 | 60.55 | 58.91 | 59.96 | 3,601,283 | +1.04(+1.77%) |
Apr 17, 2018 | 58.97 | 59.16 | 58.63 | 58.91 | 4,610,451 | +0.49(+0.84%) |
Apr 16, 2018 | 58.66 | 58.72 | 58.19 | 58.42 | 2,965,002 | +0.33(+0.57%) |
Apr 13, 2018 | 58.42 | 58.75 | 57.89 | 58.09 | 3,799,986 | +0.19(+0.32%) |
Apr 12, 2018 | 57.18 | 58.25 | 57.12 | 57.90 | 3,763,226 | +0.95(+1.67%) |
Apr 11, 2018 | 56.81 | 57.66 | 56.62 | 56.95 | 3,223,333 | -0.41(-0.71%) |
Apr 10, 2018 | 56.91 | 57.68 | 56.91 | 57.36 | 2,862,402 | +1.16(+2.07%) |
Apr 09, 2018 | 56.59 | 57.24 | 56.11 | 56.20 | 2,734,221 | -0.10(-0.18%) |
Apr 06, 2018 | 57.56 | 57.87 | 55.31 | 56.30 | 5,271,372 | -1.78(-3.07%) |
Apr 05, 2018 | 58.18 | 58.39 | 57.62 | 58.08 | 3,431,788 | +0.24(+0.41%) |
Apr 04, 2018 | 56.60 | 58.07 | 56.28 | 57.84 | 4,465,940 | +0.24(+0.41%) |
Apr 03, 2018 | 56.71 | 57.64 | 56.31 | 57.61 | 5,967,824 | +1.33(+2.37%) |
Apr 02, 2018 | 57.78 | 57.83 | 55.31 | 56.27 | 4,405,035 | -1.72(-2.96%) |
Mar 29, 2018 | 57.99 | 57.99 | 57.99 | 0 | +0.85(+1.49%) | |
Mar 28, 2018 | 57.86 | 58.07 | 56.84 | 57.14 | 3,143,274 | -0.53(-0.91%) |
Mar 27, 2018 | 59.13 | 59.34 | 57.24 | 57.67 | 3,345,906 | -1.35(-2.29%) |
Mar 26, 2018 | 58.11 | 59.15 | 57.56 | 59.02 | 3,912,478 | +1.83(+3.19%) |
Mar 23, 2018 | 58.59 | 58.85 | 57.08 | 57.19 | 3,340,462 | -1.20(-2.05%) |
Mar 22, 2018 | 59.67 | 59.72 | 58.34 | 58.39 | 3,714,578 | -2.02(-3.35%) |
Mar 21, 2018 | 60.03 | 60.99 | 59.78 | 60.41 | 2,436,332 | +0.51(+0.85%) |
Mar 20, 2018 | 60.37 | 60.82 | 59.85 | 59.90 | 2,691,643 | -0.15(-0.25%) |
Mar 19, 2018 | 61.02 | 61.02 | 59.45 | 60.05 | 4,646,566 | -1.40(-2.28%) |
Mar 16, 2018 | 60.38 | 61.45 | 60.09 | 61.45 | 11,461,236 | +1.23(+2.04%) |
Mar 15, 2018 | 60.13 | 60.46 | 59.69 | 60.22 | 3,551,360 | +0.16(+0.27%) |
Mar 14, 2018 | 60.91 | 60.91 | 59.92 | 60.06 | 4,576,183 | -0.42(-0.69%) |
Mar 13, 2018 | 60.80 | 61.09 | 60.20 | 60.48 | 4,180,400 | -0.16(-0.27%) |
Mar 12, 2018 | 61.39 | 61.54 | 60.30 | 60.64 | 2,651,038 | -0.72(-1.18%) |
Mar 09, 2018 | 60.62 | 61.39 | 59.99 | 61.36 | 3,992,384 | +1.75(+2.93%) |
Mar 08, 2018 | 59.39 | 59.67 | 58.77 | 59.61 | 3,723,541 | +0.53(+0.89%) |
Mar 07, 2018 | 59.86 | 58.81 | 59.08 | 4,117,847 | -0.75(-1.25%) | |
Mar 06, 2018 | 59.95 | 59.95 | 59.19 | 59.83 | 2,920,132 | +0.27(+0.46%) |
Mar 05, 2018 | 58.70 | 59.87 | 58.56 | 59.56 | 4,635,248 | +0.67(+1.14%) |
Mar 02, 2018 | 58.68 | 59.11 | 58.11 | 58.89 | 4,586,086 | -0.19(-0.32%) |