Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 55.68 | 55.68 | 54.95 | 55.07 | 629,165 | -0.07(-0.12%) |
Mar 28, 2019 | 55.20 | 55.51 | 54.92 | 55.14 | 550,716 | -0.26(-0.47%) |
Mar 27, 2019 | 55.45 | 55.46 | 55.00 | 55.40 | 639,777 | -0.17(-0.30%) |
Mar 26, 2019 | 55.77 | 56.15 | 55.23 | 55.56 | 982,224 | +0.13(+0.24%) |
Mar 25, 2019 | 55.22 | 55.45 | 54.82 | 55.43 | 746,822 | +0.21(+0.39%) |
Mar 22, 2019 | 55.86 | 55.93 | 55.13 | 55.22 | 861,756 | -1.10(-1.96%) |
Mar 21, 2019 | 56.39 | 56.63 | 56.05 | 56.32 | 781,932 | -0.58(-1.02%) |
Mar 20, 2019 | 57.12 | 57.19 | 56.65 | 56.90 | 577,493 | -0.38(-0.66%) |
Mar 19, 2019 | 57.88 | 57.88 | 57.13 | 57.28 | 451,970 | -0.10(-0.18%) |
Mar 18, 2019 | 57.28 | 57.43 | 57.06 | 57.38 | 445,938 | +0.24(+0.43%) |
Mar 15, 2019 | 56.60 | 57.28 | 56.60 | 57.14 | 584,467 | +0.44(+0.78%) |
Mar 14, 2019 | 56.57 | 56.80 | 56.41 | 56.70 | 733,222 | +0.15(+0.26%) |
Mar 13, 2019 | 56.30 | 56.64 | 56.06 | 56.55 | 496,006 | +0.35(+0.63%) |
Mar 12, 2019 | 56.57 | 56.67 | 55.92 | 56.20 | 1,754,132 | -0.32(-0.56%) |
Mar 11, 2019 | 56.39 | 56.58 | 56.32 | 56.51 | 1,230,997 | +0.08(+0.14%) |
Mar 08, 2019 | 56.32 | 56.49 | 56.13 | 56.43 | 500,778 | -0.17(-0.30%) |
Mar 07, 2019 | 56.85 | 57.10 | 56.42 | 56.60 | 881,804 | -0.34(-0.59%) |
Mar 06, 2019 | 57.05 | 57.36 | 56.90 | 56.94 | 645,869 | -0.23(-0.40%) |
Mar 05, 2019 | 57.07 | 57.24 | 56.82 | 57.17 | 494,413 | -0.01(-0.03%) |
Mar 04, 2019 | 57.21 | 57.41 | 56.83 | 57.18 | 678,239 | +0.08(+0.14%) |
Mar 01, 2019 | 57.53 | 57.58 | 56.97 | 57.10 | 627,535 | -0.27(-0.46%) |
Feb 28, 2019 | 57.41 | 57.71 | 57.04 | 57.37 | 940,590 | -0.24(-0.42%) |
Feb 27, 2019 | 57.04 | 57.65 | 56.90 | 57.61 | 1,070,416 | +0.86(+1.52%) |
Feb 26, 2019 | 55.29 | 56.81 | 55.29 | 56.75 | 995,195 | +1.35(+2.43%) |
Feb 25, 2019 | 55.53 | 55.61 | 55.31 | 55.40 | 724,089 | +0.10(+0.19%) |
Feb 22, 2019 | 54.96 | 55.40 | 54.89 | 55.30 | 671,689 | +0.47(+0.86%) |
Feb 21, 2019 | 55.27 | 55.48 | 54.79 | 54.83 | 977,833 | -0.51(-0.92%) |
Feb 20, 2019 | 54.86 | 55.57 | 54.86 | 55.34 | 764,865 | +0.61(+1.12%) |
Feb 19, 2019 | 54.23 | 54.84 | 54.23 | 54.73 | 570,402 | +0.17(+0.31%) |
Feb 15, 2019 | 54.29 | 54.67 | 54.18 | 54.56 | 550,638 | +0.57(+1.05%) |
Feb 14, 2019 | 54.08 | 54.12 | 53.77 | 53.99 | 432,341 | -0.40(-0.74%) |
Feb 13, 2019 | 54.59 | 54.75 | 54.29 | 54.39 | 396,450 | -0.01(-0.01%) |
Feb 12, 2019 | 53.97 | 54.52 | 53.95 | 54.40 | 570,569 | +0.76(+1.41%) |
Feb 11, 2019 | 53.86 | 53.95 | 53.53 | 53.64 | 457,417 | -0.13(-0.25%) |
Feb 08, 2019 | 53.75 | 53.96 | 53.31 | 53.78 | 437,739 | -0.06(-0.11%) |
Feb 07, 2019 | 54.12 | 54.12 | 53.45 | 53.84 | 751,968 | -0.38(-0.69%) |
Feb 06, 2019 | 54.14 | 54.67 | 54.14 | 54.21 | 766,244 | -0.29(-0.54%) |
Feb 05, 2019 | 54.20 | 54.50 | 54.12 | 54.50 | 482,723 | +0.22(+0.41%) |
Feb 04, 2019 | 53.88 | 54.29 | 53.87 | 54.28 | 639,212 | +0.30(+0.56%) |
Feb 01, 2019 | 53.81 | 54.23 | 53.81 | 53.98 | 667,477 | +0.11(+0.20%) |
Jan 31, 2019 | 53.92 | 54.08 | 53.64 | 53.87 | 1,011,759 | -0.03(-0.05%) |
Jan 30, 2019 | 53.31 | 54.02 | 53.31 | 53.90 | 873,537 | +0.81(+1.52%) |
Jan 29, 2019 | 52.97 | 53.25 | 52.96 | 53.10 | 481,441 | +0.13(+0.25%) |
Jan 28, 2019 | 53.01 | 53.08 | 52.62 | 52.96 | 1,408,404 | -0.39(-0.74%) |
Jan 25, 2019 | 53.09 | 53.39 | 52.91 | 53.36 | 425,538 | +0.68(+1.30%) |
Jan 24, 2019 | 52.35 | 52.74 | 52.27 | 52.67 | 506,284 | +0.12(+0.24%) |
Jan 23, 2019 | 52.65 | 53.01 | 52.35 | 52.55 | 646,479 | +0.00(+0.00%) |
Jan 22, 2019 | 52.46 | 52.65 | 52.14 | 52.55 | 633,581 | -0.42(-0.80%) |
Jan 18, 2019 | 52.89 | 53.10 | 52.75 | 52.97 | 587,491 | +0.61(+1.16%) |
Jan 17, 2019 | 51.78 | 52.55 | 51.72 | 52.36 | 595,082 | +0.41(+0.80%) |
Jan 16, 2019 | 51.56 | 52.06 | 51.46 | 51.95 | 529,447 | +0.68(+1.33%) |
Jan 15, 2019 | 50.65 | 51.34 | 50.65 | 51.27 | 667,117 | +0.57(+1.12%) |
Jan 14, 2019 | 50.62 | 51.04 | 50.50 | 50.70 | 1,063,589 | -0.07(-0.14%) |
Jan 11, 2019 | 50.64 | 50.92 | 50.41 | 50.77 | 393,864 | +0.07(+0.13%) |
Jan 10, 2019 | 50.27 | 50.80 | 50.03 | 50.71 | 582,230 | +0.29(+0.58%) |
Jan 09, 2019 | 49.80 | 50.74 | 49.80 | 50.42 | 780,779 | +0.79(+1.59%) |
Jan 08, 2019 | 49.46 | 49.64 | 48.87 | 49.62 | 908,088 | +0.57(+1.17%) |
Jan 07, 2019 | 48.86 | 49.15 | 48.37 | 49.05 | 861,197 | +0.20(+0.40%) |
Jan 04, 2019 | 48.48 | 48.93 | 48.19 | 48.85 | 656,899 | +1.05(+2.20%) |
Jan 03, 2019 | 47.90 | 48.03 | 47.40 | 47.80 | 759,216 | -0.08(-0.17%) |
Jan 02, 2019 | 47.03 | 47.89 | 46.86 | 47.88 | 776,749 | +0.43(+0.90%) |
Dec 31, 2018 | 47.50 | 47.83 | 47.24 | 47.45 | 745,450 | +0.20(+0.43%) |
Dec 28, 2018 | 47.40 | 47.66 | 47.12 | 47.25 | 1,044,153 | -0.07(-0.15%) |
Dec 27, 2018 | 46.69 | 47.32 | 46.41 | 47.32 | 948,295 | -0.07(-0.15%) |
Dec 26, 2018 | 46.24 | 47.42 | 45.59 | 47.40 | 457,405 | +1.28(+2.77%) |
Dec 24, 2018 | 46.23 | 46.58 | 46.07 | 46.12 | 589,281 | -0.44(-0.94%) |
Dec 21, 2018 | 47.59 | 47.76 | 46.49 | 46.55 | 960,973 | -1.12(-2.35%) |
Dec 20, 2018 | 47.82 | 48.16 | 47.50 | 47.67 | 720,814 | -0.27(-0.56%) |
Dec 19, 2018 | 48.56 | 49.12 | 47.85 | 47.94 | 1,229,842 | -0.36(-0.75%) |
Dec 18, 2018 | 48.30 | 49.05 | 48.19 | 48.30 | 1,248,170 | +0.12(+0.26%) |
Dec 17, 2018 | 48.65 | 49.01 | 48.03 | 48.18 | 1,026,403 | -0.57(-1.18%) |
Dec 14, 2018 | 48.40 | 49.02 | 48.36 | 48.75 | 1,233,098 | -0.32(-0.65%) |
Dec 13, 2018 | 49.53 | 49.72 | 48.88 | 49.07 | 884,926 | -0.44(-0.88%) |
Dec 12, 2018 | 50.18 | 50.18 | 49.44 | 49.51 | 1,298,366 | +0.03(+0.06%) |
Dec 11, 2018 | 50.50 | 50.87 | 49.38 | 49.48 | 1,396,714 | -0.44(-0.89%) |
Dec 10, 2018 | 50.29 | 50.51 | 49.61 | 49.92 | 1,387,451 | -0.73(-1.45%) |
Dec 07, 2018 | 51.13 | 51.58 | 50.43 | 50.66 | 1,468,452 | -0.34(-0.67%) |
Dec 06, 2018 | 50.67 | 51.16 | 50.11 | 51.00 | 2,287,606 | -1.17(-2.24%) |
Dec 04, 2018 | 53.97 | 54.21 | 52.14 | 52.17 | 1,629,992 | -2.21(-4.06%) |
Dec 03, 2018 | 54.93 | 55.05 | 54.10 | 54.37 | 861,517 | +0.28(+0.51%) |
Nov 30, 2018 | 54.15 | 54.18 | 53.63 | 54.10 | 807,834 | -0.19(-0.35%) |
Nov 29, 2018 | 54.52 | 54.77 | 54.11 | 54.29 | 702,297 | -0.30(-0.56%) |
Nov 28, 2018 | 53.69 | 54.74 | 53.57 | 54.59 | 1,132,950 | +1.04(+1.94%) |
Nov 27, 2018 | 53.27 | 53.56 | 52.88 | 53.55 | 978,737 | +0.17(+0.33%) |
Nov 26, 2018 | 54.02 | 54.18 | 53.34 | 53.38 | 730,211 | +0.02(+0.04%) |
Nov 23, 2018 | 53.36 | 53.57 | 53.20 | 53.36 | 444,543 | -0.25(-0.47%) |
Nov 21, 2018 | 53.61 | 53.61 | 53.61 | 0 | +0.79(+1.50%) | |
Nov 20, 2018 | 53.41 | 53.59 | 52.67 | 52.82 | 1,044,964 | -1.14(-2.11%) |
Nov 19, 2018 | 54.52 | 54.65 | 53.66 | 53.96 | 1,138,811 | -0.72(-1.31%) |
Nov 16, 2018 | 54.61 | 54.79 | 54.38 | 54.68 | 704,411 | -0.08(-0.15%) |
Nov 15, 2018 | 54.04 | 54.90 | 53.97 | 54.76 | 1,175,041 | +0.47(+0.87%) |
Nov 14, 2018 | 54.64 | 54.82 | 53.94 | 54.29 | 1,034,244 | -0.01(-0.01%) |
Nov 13, 2018 | 54.26 | 54.71 | 54.18 | 54.29 | 765,117 | +0.17(+0.32%) |
Nov 12, 2018 | 54.26 | 54.31 | 53.99 | 54.12 | 738,415 | -0.22(-0.40%) |
Nov 09, 2018 | 54.74 | 54.91 | 54.09 | 54.34 | 717,356 | -0.54(-0.98%) |
Nov 08, 2018 | 54.92 | 55.20 | 54.68 | 54.87 | 631,061 | -0.12(-0.21%) |
Nov 07, 2018 | 55.43 | 55.43 | 54.86 | 54.99 | 771,454 | -0.01(-0.01%) |
Nov 06, 2018 | 54.64 | 55.06 | 54.13 | 55.00 | 1,031,038 | +0.16(+0.29%) |
Nov 05, 2018 | 54.69 | 55.02 | 54.62 | 54.84 | 661,496 | +0.28(+0.52%) |
Nov 02, 2018 | 54.96 | 55.30 | 54.40 | 54.55 | 1,013,580 | -0.11(-0.20%) |
Nov 01, 2018 | 54.69 | 54.82 | 54.41 | 54.66 | 956,956 | +0.39(+0.72%) |
Oct 31, 2018 | 54.69 | 54.87 | 54.23 | 54.27 | 1,221,093 | +0.13(+0.24%) |
Oct 30, 2018 | 53.52 | 54.21 | 53.33 | 54.14 | 1,450,562 | +0.79(+1.48%) |
Oct 29, 2018 | 54.44 | 54.55 | 53.12 | 53.35 | 1,265,698 | -0.80(-1.47%) |
Oct 26, 2018 | 54.13 | 54.31 | 53.52 | 54.15 | 1,427,798 | -0.53(-0.97%) |
Oct 25, 2018 | 55.04 | 55.14 | 54.53 | 54.68 | 1,320,339 | -0.04(-0.08%) |
Oct 24, 2018 | 56.05 | 56.10 | 54.67 | 54.72 | 1,494,074 | -1.46(-2.59%) |
Oct 23, 2018 | 55.82 | 56.35 | 55.46 | 56.18 | 1,333,856 | -0.14(-0.24%) |
Oct 22, 2018 | 56.82 | 56.82 | 56.22 | 56.31 | 1,118,044 | -0.35(-0.62%) |
Oct 19, 2018 | 56.71 | 57.06 | 56.59 | 56.66 | 1,272,827 | -0.16(-0.29%) |
Oct 18, 2018 | 57.05 | 57.32 | 56.76 | 56.83 | 930,593 | -0.52(-0.90%) |
Oct 17, 2018 | 57.45 | 57.47 | 56.98 | 57.35 | 990,693 | -0.14(-0.25%) |
Oct 16, 2018 | 57.12 | 57.55 | 57.02 | 57.49 | 1,172,711 | +0.67(+1.19%) |
Oct 15, 2018 | 56.93 | 57.15 | 56.57 | 56.81 | 1,470,630 | +0.24(+0.42%) |
Oct 12, 2018 | 57.30 | 57.30 | 56.23 | 56.58 | 1,686,687 | -0.20(-0.35%) |
Oct 11, 2018 | 57.22 | 57.32 | 56.65 | 56.78 | 2,331,596 | -0.75(-1.31%) |
Oct 10, 2018 | 58.44 | 58.44 | 57.52 | 57.53 | 1,490,682 | -0.93(-1.59%) |
Oct 09, 2018 | 58.22 | 58.50 | 57.88 | 58.46 | 860,496 | +0.16(+0.27%) |
Oct 08, 2018 | 58.38 | 58.41 | 57.99 | 58.31 | 435,802 | -0.18(-0.31%) |
Oct 05, 2018 | 59.27 | 59.27 | 58.34 | 58.49 | 798,568 | -0.60(-1.02%) |
Oct 04, 2018 | 59.53 | 59.59 | 58.94 | 59.09 | 706,895 | -0.44(-0.75%) |
Oct 03, 2018 | 59.68 | 59.83 | 59.27 | 59.53 | 751,758 | +0.15(+0.25%) |
Oct 02, 2018 | 59.75 | 59.75 | 59.27 | 59.38 | 727,453 | -0.42(-0.70%) |
Oct 01, 2018 | 60.21 | 60.21 | 59.55 | 59.80 | 519,119 | +0.63(+1.07%) |
Sep 28, 2018 | 59.18 | 59.43 | 59.01 | 59.17 | 660,614 | -0.16(-0.28%) |
Sep 27, 2018 | 59.49 | 59.68 | 59.27 | 59.33 | 402,372 | -0.07(-0.12%) |
Sep 26, 2018 | 59.65 | 59.84 | 59.35 | 59.40 | 610,668 | -0.42(-0.70%) |
Sep 25, 2018 | 60.06 | 60.32 | 59.80 | 59.82 | 714,713 | -0.16(-0.26%) |
Sep 24, 2018 | 60.22 | 60.38 | 59.92 | 59.98 | 516,438 | -0.11(-0.18%) |
Sep 21, 2018 | 59.84 | 60.48 | 59.80 | 60.08 | 764,533 | +0.29(+0.48%) |
Sep 20, 2018 | 59.88 | 60.01 | 59.70 | 59.80 | 659,214 | +0.23(+0.39%) |
Sep 19, 2018 | 59.32 | 59.67 | 59.30 | 59.57 | 723,897 | +0.24(+0.41%) |
Sep 18, 2018 | 58.88 | 59.39 | 58.77 | 59.32 | 406,769 | +0.57(+0.98%) |
Sep 17, 2018 | 58.31 | 58.84 | 58.31 | 58.75 | 451,727 | +0.23(+0.39%) |
Sep 14, 2018 | 58.33 | 58.61 | 58.14 | 58.52 | 582,501 | +0.25(+0.43%) |
Sep 13, 2018 | 58.61 | 58.72 | 58.16 | 58.27 | 1,287,508 | -0.27(-0.45%) |
Sep 12, 2018 | 58.71 | 58.74 | 58.42 | 58.54 | 827,445 | -0.04(-0.06%) |
Sep 11, 2018 | 58.38 | 58.59 | 58.25 | 58.57 | 656,332 | +0.20(+0.34%) |
Sep 10, 2018 | 58.54 | 58.81 | 58.36 | 58.37 | 714,946 | -0.17(-0.29%) |
Sep 07, 2018 | 58.82 | 58.82 | 58.28 | 58.54 | 784,480 | -0.29(-0.50%) |
Sep 06, 2018 | 58.61 | 58.86 | 58.21 | 58.84 | 848,818 | +0.18(+0.31%) |
Sep 05, 2018 | 58.36 | 58.74 | 58.29 | 58.66 | 900,766 | +0.29(+0.50%) |
Sep 04, 2018 | 58.38 | 58.41 | 57.77 | 58.36 | 999,151 | -0.39(-0.67%) |
Aug 31, 2018 | 58.76 | 58.76 | 58.76 | 0 | -0.71(-1.19%) | |
Aug 30, 2018 | 59.27 | 59.63 | 59.17 | 59.47 | 992,093 | -0.13(-0.22%) |
Aug 29, 2018 | 59.40 | 59.80 | 58.98 | 59.60 | 1,236,490 | +0.70(+1.19%) |
Aug 28, 2018 | 59.14 | 59.52 | 58.66 | 58.89 | 738,769 | +0.13(+0.22%) |
Aug 27, 2018 | 58.57 | 58.87 | 58.49 | 58.76 | 626,927 | +0.37(+0.64%) |
Aug 24, 2018 | 58.44 | 58.63 | 58.24 | 58.39 | 518,197 | +0.17(+0.30%) |
Aug 23, 2018 | 58.69 | 58.69 | 58.16 | 58.22 | 975,246 | -0.62(-1.06%) |
Aug 22, 2018 | 58.06 | 58.88 | 58.03 | 58.84 | 569,626 | +0.74(+1.27%) |
Aug 21, 2018 | 58.43 | 58.69 | 58.04 | 58.11 | 766,769 | -0.15(-0.26%) |
Aug 20, 2018 | 58.11 | 58.35 | 57.95 | 58.26 | 462,660 | +0.14(+0.25%) |
Aug 17, 2018 | 57.32 | 58.21 | 57.27 | 58.11 | 809,029 | +1.00(+1.74%) |
Aug 16, 2018 | 56.89 | 57.24 | 56.84 | 57.12 | 412,592 | +0.42(+0.73%) |
Aug 15, 2018 | 56.75 | 56.89 | 56.58 | 56.70 | 671,741 | -0.52(-0.91%) |
Aug 14, 2018 | 56.78 | 57.25 | 56.78 | 57.22 | 594,257 | +0.59(+1.05%) |
Aug 13, 2018 | 56.36 | 56.79 | 56.36 | 56.63 | 606,111 | +0.11(+0.20%) |
Aug 10, 2018 | 56.76 | 56.96 | 56.32 | 56.51 | 778,063 | -0.75(-1.30%) |
Aug 09, 2018 | 56.97 | 57.32 | 56.97 | 57.26 | 472,585 | +0.29(+0.50%) |
Aug 08, 2018 | 56.50 | 57.14 | 56.44 | 56.97 | 526,710 | +0.53(+0.94%) |
Aug 07, 2018 | 57.07 | 57.33 | 56.23 | 56.44 | 711,774 | -0.50(-0.88%) |
Aug 06, 2018 | 56.97 | 57.12 | 56.88 | 56.94 | 348,451 | -0.04(-0.06%) |
Aug 03, 2018 | 56.81 | 57.04 | 56.71 | 56.98 | 432,691 | +0.16(+0.29%) |
Aug 02, 2018 | 56.43 | 56.97 | 56.31 | 56.81 | 453,125 | +0.01(+0.01%) |
Aug 01, 2018 | 57.00 | 57.12 | 56.61 | 56.81 | 475,952 | -0.03(-0.05%) |
Jul 31, 2018 | 56.76 | 56.92 | 56.27 | 56.84 | 706,043 | +0.32(+0.57%) |
Jul 30, 2018 | 56.59 | 56.78 | 56.50 | 56.51 | 431,312 | +0.11(+0.20%) |
Jul 27, 2018 | 56.48 | 56.57 | 56.24 | 56.40 | 312,163 | +0.11(+0.20%) |
Jul 26, 2018 | 56.52 | 56.52 | 56.14 | 56.29 | 368,686 | -0.18(-0.33%) |
Jul 25, 2018 | 56.02 | 56.50 | 56.00 | 56.47 | 500,386 | +0.50(+0.89%) |
Jul 24, 2018 | 56.05 | 56.41 | 55.88 | 55.98 | 475,482 | -0.06(-0.11%) |
Jul 23, 2018 | 55.88 | 56.07 | 55.76 | 56.04 | 303,727 | +0.11(+0.19%) |
Jul 20, 2018 | 55.84 | 55.98 | 55.68 | 55.93 | 354,958 | +0.59(+1.06%) |
Jul 19, 2018 | 55.73 | 55.84 | 55.25 | 55.35 | 375,813 | -0.59(-1.05%) |
Jul 18, 2018 | 55.73 | 55.99 | 55.67 | 55.93 | 387,543 | +0.29(+0.52%) |
Jul 17, 2018 | 55.81 | 55.86 | 55.54 | 55.64 | 335,870 | -0.20(-0.36%) |
Jul 16, 2018 | 55.50 | 55.97 | 55.50 | 55.84 | 362,965 | +0.34(+0.61%) |
Jul 13, 2018 | 55.52 | 55.59 | 55.28 | 55.50 | 319,069 | -0.01(-0.01%) |
Jul 12, 2018 | 55.41 | 55.64 | 55.15 | 55.51 | 397,334 | +0.54(+0.98%) |
Jul 11, 2018 | 55.32 | 55.60 | 54.88 | 54.97 | 463,159 | -0.59(-1.06%) |
Jul 10, 2018 | 55.52 | 55.64 | 55.35 | 55.56 | 458,876 | +0.07(+0.13%) |
Jul 09, 2018 | 55.51 | 55.71 | 55.42 | 55.49 | 620,258 | +0.28(+0.50%) |
Jul 06, 2018 | 54.84 | 55.30 | 54.80 | 55.21 | 481,413 | +0.35(+0.65%) |
Jul 05, 2018 | 54.92 | 55.01 | 54.67 | 54.86 | 415,681 | +0.08(+0.14%) |
Jul 03, 2018 | 54.78 | 54.78 | 54.78 | 0 | +0.39(+0.72%) | |
Jul 02, 2018 | 54.37 | 54.58 | 54.06 | 54.39 | 152,759 | -0.33(-0.61%) |
Jun 29, 2018 | 54.43 | 54.82 | 54.43 | 54.72 | 431,270 | +0.43(+0.80%) |
Jun 28, 2018 | 54.03 | 54.42 | 53.98 | 54.29 | 372,570 | +0.38(+0.71%) |
Jun 27, 2018 | 54.25 | 54.59 | 53.86 | 53.91 | 410,175 | -0.33(-0.61%) |
Jun 26, 2018 | 54.33 | 54.75 | 54.16 | 54.24 | 425,674 | -0.08(-0.16%) |
Jun 25, 2018 | 54.91 | 54.91 | 54.16 | 54.33 | 357,454 | -0.75(-1.36%) |
Jun 22, 2018 | 54.96 | 55.22 | 54.84 | 55.08 | 324,790 | +0.33(+0.60%) |
Jun 21, 2018 | 54.61 | 54.91 | 54.61 | 54.75 | 347,101 | +0.12(+0.22%) |
Jun 20, 2018 | 54.72 | 55.01 | 54.60 | 54.63 | 321,909 | +0.08(+0.14%) |
Jun 19, 2018 | 54.73 | 54.86 | 54.37 | 54.55 | 426,075 | -0.34(-0.62%) |
Jun 18, 2018 | 54.44 | 55.03 | 54.43 | 54.89 | 289,984 | +0.12(+0.22%) |
Jun 15, 2018 | 54.91 | 55.05 | 54.77 | 598,639 | -0.28(-0.51%) | |
Jun 14, 2018 | 55.62 | 55.67 | 54.95 | 55.05 | 476,031 | -0.43(-0.78%) |
Jun 13, 2018 | 55.48 | 55.67 | 55.30 | 55.49 | 335,048 | +0.18(+0.33%) |
Jun 12, 2018 | 55.52 | 55.57 | 55.15 | 55.30 | 369,390 | -0.13(-0.24%) |
Jun 11, 2018 | 55.77 | 55.81 | 55.36 | 55.44 | 376,968 | -0.47(-0.85%) |
Jun 08, 2018 | 55.75 | 55.95 | 55.52 | 55.91 | 296,819 | +0.28(+0.51%) |
Jun 07, 2018 | 55.57 | 55.82 | 55.44 | 55.63 | 359,824 | +0.22(+0.40%) |
Jun 06, 2018 | 55.66 | 55.32 | 55.41 | 397,481 | +0.38(+0.69%) | |
Jun 05, 2018 | 55.12 | 55.12 | 54.64 | 55.03 | 435,716 | -0.18(-0.32%) |
Jun 04, 2018 | 55.05 | 55.37 | 54.91 | 55.20 | 431,263 | +0.42(+0.76%) |
Jun 01, 2018 | 54.93 | 55.03 | 54.53 | 54.79 | 417,932 | -0.04(-0.06%) |
May 31, 2018 | 55.08 | 55.14 | 54.46 | 54.82 | 1,017,902 | -0.06(-0.10%) |
May 30, 2018 | 54.59 | 54.89 | 54.11 | 54.88 | 509,796 | +0.66(+1.21%) |
May 29, 2018 | 54.85 | 55.03 | 54.05 | 54.22 | 683,663 | -1.18(-2.12%) |
May 25, 2018 | 55.39 | 55.39 | 55.39 | 0 | -0.35(-0.62%) | |
May 24, 2018 | 56.05 | 56.05 | 55.39 | 55.74 | 408,707 | -0.40(-0.72%) |
May 23, 2018 | 55.83 | 56.26 | 55.47 | 56.15 | 519,340 | -0.16(-0.28%) |
May 22, 2018 | 56.00 | 56.68 | 56.00 | 56.30 | 668,244 | +0.52(+0.94%) |
May 21, 2018 | 55.86 | 55.95 | 55.71 | 55.78 | 142,441 | +0.23(+0.42%) |
May 18, 2018 | 55.97 | 55.97 | 55.40 | 55.54 | 246,997 | -0.64(-1.15%) |
May 17, 2018 | 55.98 | 56.21 | 55.84 | 56.19 | 303,863 | +0.10(+0.18%) |
May 16, 2018 | 55.64 | 56.12 | 55.64 | 56.09 | 243,357 | +0.42(+0.75%) |
May 15, 2018 | 55.36 | 55.82 | 55.29 | 55.67 | 510,607 | -0.25(-0.44%) |
May 14, 2018 | 55.93 | 56.22 | 55.86 | 55.92 | 353,366 | +0.13(+0.24%) |
May 11, 2018 | 55.76 | 55.88 | 55.61 | 55.78 | 302,683 | +0.07(+0.13%) |
May 10, 2018 | 55.59 | 55.86 | 55.36 | 55.71 | 418,921 | +0.59(+1.07%) |
May 09, 2018 | 54.67 | 55.25 | 54.47 | 55.13 | 439,190 | +0.68(+1.25%) |
May 08, 2018 | 54.06 | 54.45 | 53.94 | 54.45 | 479,568 | +0.31(+0.58%) |
May 07, 2018 | 54.04 | 54.34 | 53.96 | 54.13 | 258,199 | +0.12(+0.22%) |
May 04, 2018 | 53.35 | 54.18 | 53.21 | 54.01 | 302,757 | +0.37(+0.69%) |
May 03, 2018 | 53.79 | 53.95 | 53.33 | 53.65 | 512,730 | -0.16(-0.30%) |
May 02, 2018 | 53.82 | 54.09 | 53.69 | 53.81 | 374,064 | -0.01(-0.01%) |
May 01, 2018 | 53.66 | 53.93 | 53.31 | 53.82 | 416,761 | +0.04(+0.07%) |
Apr 30, 2018 | 53.77 | 54.16 | 53.77 | 53.78 | 565,116 | +0.13(+0.25%) |
Apr 27, 2018 | 53.25 | 53.75 | 53.25 | 53.65 | 529,968 | +0.45(+0.84%) |
Apr 26, 2018 | 52.92 | 53.43 | 52.92 | 53.20 | 1,307,451 | +0.28(+0.53%) |
Apr 25, 2018 | 52.64 | 53.02 | 52.39 | 52.92 | 584,589 | +0.15(+0.29%) |
Apr 24, 2018 | 52.57 | 53.02 | 52.56 | 52.76 | 628,854 | +0.36(+0.68%) |
Apr 23, 2018 | 52.36 | 52.55 | 52.29 | 52.41 | 491,506 | -0.03(-0.07%) |
Apr 20, 2018 | 52.55 | 52.75 | 52.39 | 52.44 | 988,684 | -0.05(-0.09%) |
Apr 19, 2018 | 52.76 | 52.81 | 52.35 | 52.49 | 432,793 | -0.13(-0.24%) |
Apr 18, 2018 | 52.86 | 53.04 | 52.62 | 52.62 | 355,013 | -0.22(-0.41%) |
Apr 17, 2018 | 53.18 | 53.18 | 52.79 | 52.83 | 476,947 | -0.13(-0.25%) |
Apr 16, 2018 | 53.00 | 53.01 | 52.65 | 52.97 | 395,616 | +0.29(+0.56%) |
Apr 13, 2018 | 53.13 | 53.19 | 52.56 | 52.67 | 494,608 | -0.16(-0.30%) |
Apr 12, 2018 | 52.81 | 52.97 | 52.59 | 52.83 | 477,274 | +0.01(+0.03%) |
Apr 11, 2018 | 53.32 | 53.32 | 52.79 | 52.82 | 551,827 | -0.62(-1.15%) |
Apr 10, 2018 | 53.88 | 53.90 | 53.39 | 53.44 | 515,190 | +0.15(+0.29%) |
Apr 09, 2018 | 53.04 | 53.60 | 52.69 | 53.28 | 573,102 | +0.48(+0.90%) |
Apr 06, 2018 | 52.84 | 53.30 | 52.53 | 52.81 | 703,822 | -0.47(-0.88%) |
Apr 05, 2018 | 52.85 | 53.33 | 52.65 | 53.27 | 619,383 | +0.71(+1.34%) |
Apr 04, 2018 | 52.11 | 52.69 | 51.63 | 52.57 | 740,188 | +0.01(+0.01%) |
Apr 03, 2018 | 52.74 | 52.88 | 52.14 | 52.56 | 678,380 | +0.20(+0.37%) |