Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.42 | 55.70 | 54.98 | 55.09 | 17,962,180 | -0.93(-1.67%) |
May 30, 2019 | 56.07 | 56.15 | 55.69 | 56.03 | 12,024,832 | -0.15(-0.26%) |
May 29, 2019 | 55.97 | 56.39 | 55.76 | 56.18 | 17,527,750 | -0.35(-0.62%) |
May 28, 2019 | 57.79 | 57.80 | 56.43 | 56.53 | 19,155,130 | -1.16(-2.01%) |
May 24, 2019 | 57.72 | 57.80 | 57.17 | 57.69 | 8,903,568 | +0.24(+0.42%) |
May 23, 2019 | 58.21 | 58.23 | 56.86 | 57.44 | 18,604,734 | -1.38(-2.34%) |
May 22, 2019 | 59.18 | 59.34 | 58.69 | 58.82 | 10,094,363 | -0.54(-0.90%) |
May 21, 2019 | 59.38 | 59.52 | 59.11 | 59.36 | 10,905,926 | +0.27(+0.46%) |
May 20, 2019 | 59.20 | 59.45 | 58.91 | 59.09 | 9,190,099 | -0.01(-0.01%) |
May 17, 2019 | 58.89 | 59.40 | 58.85 | 59.09 | 11,919,680 | -0.35(-0.59%) |
May 16, 2019 | 59.48 | 59.90 | 59.34 | 59.45 | 10,411,907 | -0.01(-0.01%) |
May 15, 2019 | 58.83 | 59.59 | 58.55 | 59.45 | 11,451,460 | +0.44(+0.74%) |
May 14, 2019 | 59.27 | 59.79 | 58.98 | 59.02 | 13,379,514 | +0.08(+0.13%) |
May 13, 2019 | 58.89 | 59.34 | 58.67 | 58.94 | 15,640,877 | -0.66(-1.11%) |
May 10, 2019 | 59.30 | 59.78 | 58.52 | 59.60 | 14,201,803 | +0.51(+0.87%) |
May 09, 2019 | 58.76 | 59.17 | 58.46 | 59.09 | 17,178,482 | -0.05(-0.09%) |
May 08, 2019 | 58.91 | 59.49 | 58.82 | 59.14 | 14,750,421 | +0.09(+0.16%) |
May 07, 2019 | 58.88 | 59.10 | 58.32 | 59.05 | 17,538,522 | -0.32(-0.53%) |
May 06, 2019 | 59.20 | 59.77 | 59.04 | 59.36 | 17,365,706 | -0.26(-0.44%) |
May 03, 2019 | 59.87 | 60.20 | 59.60 | 59.63 | 15,826,009 | +0.14(+0.23%) |
May 02, 2019 | 60.25 | 60.42 | 59.45 | 59.49 | 19,956,894 | -1.06(-1.75%) |
May 01, 2019 | 61.53 | 61.77 | 60.51 | 60.55 | 18,072,040 | -1.24(-2.01%) |
Apr 30, 2019 | 61.86 | 61.98 | 61.52 | 61.79 | 17,827,886 | +0.24(+0.39%) |
Apr 29, 2019 | 61.67 | 61.87 | 61.31 | 61.55 | 13,023,084 | -0.40(-0.65%) |
Apr 26, 2019 | 61.78 | 62.06 | 61.23 | 61.95 | 23,456,228 | -1.33(-2.10%) |
Apr 25, 2019 | 62.84 | 63.76 | 62.65 | 63.28 | 14,465,342 | +0.35(+0.56%) |
Apr 24, 2019 | 63.89 | 63.94 | 62.90 | 62.93 | 15,180,074 | -1.25(-1.94%) |
Apr 23, 2019 | 64.03 | 64.26 | 63.64 | 64.17 | 13,764,734 | +0.37(+0.58%) |
Apr 22, 2019 | 63.01 | 64.05 | 62.84 | 63.81 | 13,990,571 | +1.36(+2.18%) |
Apr 18, 2019 | 62.77 | 62.98 | 62.40 | 62.44 | 12,335,003 | -0.23(-0.37%) |
Apr 17, 2019 | 62.77 | 62.88 | 62.40 | 62.67 | 10,364,491 | +0.18(+0.28%) |
Apr 16, 2019 | 62.20 | 62.61 | 62.10 | 62.50 | 9,102,310 | +0.42(+0.68%) |
Apr 15, 2019 | 62.26 | 62.39 | 61.97 | 62.07 | 11,090,739 | -0.21(-0.33%) |
Apr 12, 2019 | 63.74 | 63.74 | 62.02 | 62.28 | 21,618,022 | -0.79(-1.26%) |
Apr 11, 2019 | 62.76 | 63.17 | 62.36 | 63.07 | 11,843,145 | +0.30(+0.48%) |
Apr 10, 2019 | 63.05 | 63.17 | 62.66 | 62.77 | 13,414,052 | -0.28(-0.45%) |
Apr 09, 2019 | 63.51 | 63.56 | 62.91 | 63.06 | 11,123,799 | -0.82(-1.29%) |
Apr 08, 2019 | 63.63 | 64.04 | 63.57 | 63.88 | 11,834,379 | +0.39(+0.62%) |
Apr 05, 2019 | 63.23 | 63.52 | 63.08 | 63.49 | 13,069,739 | +0.34(+0.54%) |
Apr 04, 2019 | 62.44 | 63.17 | 62.17 | 63.15 | 12,161,931 | +0.89(+1.42%) |
Apr 03, 2019 | 62.94 | 62.94 | 62.04 | 62.27 | 11,124,981 | -0.37(-0.59%) |
Apr 02, 2019 | 62.92 | 63.07 | 62.43 | 62.64 | 9,933,545 | -0.27(-0.43%) |
Apr 01, 2019 | 62.52 | 62.94 | 62.40 | 62.90 | 14,052,516 | +0.72(+1.15%) |
Mar 29, 2019 | 62.60 | 62.71 | 61.94 | 62.19 | 14,148,003 | +0.05(+0.07%) |
Mar 28, 2019 | 61.60 | 62.18 | 61.59 | 62.14 | 9,630,636 | +0.31(+0.50%) |
Mar 27, 2019 | 62.32 | 62.58 | 61.43 | 61.83 | 9,430,945 | -0.48(-0.77%) |
Mar 26, 2019 | 61.83 | 62.55 | 61.71 | 62.31 | 12,308,082 | +0.80(+1.30%) |
Mar 25, 2019 | 61.57 | 61.91 | 61.26 | 61.51 | 14,706,250 | -0.43(-0.70%) |
Mar 22, 2019 | 62.52 | 62.68 | 61.80 | 61.94 | 16,237,878 | -1.01(-1.60%) |
Mar 21, 2019 | 62.20 | 63.03 | 62.19 | 62.95 | 13,144,523 | +0.34(+0.54%) |
Mar 20, 2019 | 62.15 | 63.05 | 62.00 | 62.61 | 17,064,264 | +0.37(+0.59%) |
Mar 19, 2019 | 62.79 | 63.11 | 62.07 | 62.24 | 18,107,262 | -0.16(-0.26%) |
Mar 18, 2019 | 61.91 | 62.54 | 61.91 | 62.40 | 12,785,175 | +0.72(+1.16%) |
Mar 15, 2019 | 61.71 | 62.00 | 61.65 | 61.69 | 32,892,948 | -0.22(-0.36%) |
Mar 14, 2019 | 62.19 | 62.27 | 61.84 | 61.91 | 12,962,543 | -0.21(-0.33%) |
Mar 13, 2019 | 62.03 | 62.16 | 61.73 | 62.12 | 13,330,807 | +0.55(+0.89%) |
Mar 12, 2019 | 61.66 | 62.02 | 61.49 | 61.57 | 14,707,787 | +0.17(+0.28%) |
Mar 11, 2019 | 61.56 | 61.80 | 61.30 | 61.40 | 14,370,129 | +0.59(+0.97%) |
Mar 08, 2019 | 60.72 | 61.05 | 60.23 | 60.81 | 21,062,714 | -0.89(-1.43%) |
Mar 07, 2019 | 61.23 | 61.77 | 61.05 | 61.70 | 21,491,262 | +0.68(+1.11%) |
Mar 06, 2019 | 60.69 | 61.10 | 59.93 | 61.02 | 24,205,298 | -0.70(-1.13%) |
Mar 05, 2019 | 61.67 | 61.88 | 61.38 | 61.72 | 16,940,066 | -0.09(-0.15%) |
Mar 04, 2019 | 61.76 | 61.99 | 60.81 | 61.81 | 23,503,708 | +0.24(+0.39%) |
Mar 01, 2019 | 61.10 | 61.57 | 60.83 | 61.57 | 20,033,952 | +0.75(+1.23%) |
Feb 28, 2019 | 61.15 | 61.38 | 60.58 | 60.83 | 18,961,900 | -0.40(-0.65%) |
Feb 27, 2019 | 60.71 | 61.38 | 60.54 | 61.23 | 16,104,007 | +0.69(+1.13%) |
Feb 26, 2019 | 60.56 | 60.90 | 60.33 | 60.54 | 14,008,519 | +0.12(+0.20%) |
Feb 25, 2019 | 60.36 | 60.69 | 60.19 | 60.42 | 11,709,868 | +0.06(+0.10%) |
Feb 22, 2019 | 60.58 | 60.76 | 59.74 | 60.36 | 12,368,004 | +0.46(+0.77%) |
Feb 21, 2019 | 60.20 | 60.54 | 59.73 | 59.90 | 13,337,256 | -0.55(-0.90%) |
Feb 20, 2019 | 60.26 | 60.66 | 60.03 | 60.44 | 16,413,771 | +0.23(+0.38%) |
Feb 19, 2019 | 59.70 | 60.40 | 59.61 | 60.21 | 17,604,438 | +0.40(+0.67%) |
Feb 15, 2019 | 59.22 | 59.85 | 59.07 | 59.81 | 18,618,918 | +1.11(+1.89%) |
Feb 14, 2019 | 58.69 | 58.99 | 58.27 | 58.70 | 16,595,377 | +0.02(+0.03%) |
Feb 13, 2019 | 58.17 | 58.91 | 58.12 | 58.69 | 17,162,358 | +0.65(+1.13%) |
Feb 12, 2019 | 57.79 | 58.07 | 57.59 | 58.03 | 16,361,116 | +1.00(+1.75%) |
Feb 11, 2019 | 56.86 | 57.12 | 56.49 | 57.03 | 13,557,629 | +0.09(+0.16%) |
Feb 08, 2019 | 56.77 | 57.01 | 55.98 | 56.94 | 15,538,741 | +0.09(+0.16%) |
Feb 07, 2019 | 57.05 | 57.24 | 56.25 | 56.85 | 18,938,570 | -0.44(-0.77%) |
Feb 06, 2019 | 57.53 | 57.68 | 57.19 | 57.29 | 14,274,837 | -0.25(-0.44%) |
Feb 05, 2019 | 57.23 | 57.58 | 57.10 | 57.54 | 16,795,746 | +0.59(+1.03%) |
Feb 04, 2019 | 57.67 | 57.67 | 56.63 | 56.95 | 20,273,554 | -0.84(-1.45%) |
Feb 01, 2019 | 57.03 | 58.23 | 56.57 | 57.79 | 30,173,712 | +2.01(+3.60%) |
Jan 31, 2019 | 55.03 | 55.94 | 54.82 | 55.78 | 25,887,044 | +0.75(+1.37%) |
Jan 30, 2019 | 54.63 | 55.24 | 54.43 | 55.03 | 15,132,233 | +0.59(+1.09%) |
Jan 29, 2019 | 54.58 | 54.95 | 54.41 | 54.43 | 13,416,284 | +0.21(+0.38%) |
Jan 28, 2019 | 54.06 | 54.26 | 53.57 | 54.23 | 17,969,038 | -0.37(-0.67%) |
Jan 25, 2019 | 54.86 | 55.01 | 54.45 | 54.59 | 11,821,013 | +0.24(+0.45%) |
Jan 24, 2019 | 54.12 | 54.78 | 53.77 | 54.35 | 14,808,722 | +0.08(+0.14%) |
Jan 23, 2019 | 54.81 | 55.04 | 53.99 | 54.27 | 17,273,960 | -0.45(-0.82%) |
Jan 22, 2019 | 55.10 | 55.35 | 54.56 | 54.72 | 19,751,246 | -0.84(-1.51%) |
Jan 18, 2019 | 55.77 | 55.79 | 54.90 | 55.56 | 20,702,634 | +0.65(+1.19%) |
Jan 17, 2019 | 54.19 | 55.07 | 53.97 | 54.91 | 13,125,415 | +0.37(+0.68%) |
Jan 16, 2019 | 54.37 | 55.10 | 54.28 | 54.53 | 16,546,024 | -0.02(-0.04%) |
Jan 15, 2019 | 54.77 | 55.08 | 54.29 | 54.56 | 13,337,354 | +0.03(+0.06%) |
Jan 14, 2019 | 54.21 | 54.64 | 54.14 | 54.53 | 14,240,745 | -0.07(-0.13%) |
Jan 11, 2019 | 54.69 | 54.72 | 54.10 | 54.59 | 12,861,195 | -0.25(-0.46%) |
Jan 10, 2019 | 54.86 | 54.87 | 54.14 | 54.85 | 17,034,208 | -0.28(-0.51%) |
Jan 09, 2019 | 55.26 | 55.26 | 54.53 | 55.13 | 17,514,190 | +0.29(+0.53%) |
Jan 08, 2019 | 55.22 | 55.26 | 54.76 | 54.84 | 14,822,672 | +0.40(+0.73%) |
Jan 07, 2019 | 54.24 | 54.88 | 53.85 | 54.44 | 14,143,459 | +0.28(+0.52%) |
Jan 04, 2019 | 53.01 | 54.25 | 52.80 | 54.16 | 21,076,380 | +1.93(+3.69%) |
Jan 03, 2019 | 53.28 | 53.48 | 52.03 | 52.23 | 18,167,674 | -0.81(-1.54%) |
Jan 02, 2019 | 51.27 | 53.19 | 51.19 | 53.05 | 21,967,150 | +1.14(+2.20%) |
Dec 31, 2018 | 52.01 | 52.63 | 51.50 | 51.91 | 20,765,560 | +0.02(+0.03%) |
Dec 28, 2018 | 52.66 | 52.97 | 51.63 | 51.89 | 25,893,696 | -0.59(-1.12%) |
Dec 27, 2018 | 51.56 | 52.48 | 50.30 | 52.48 | 28,852,400 | +0.23(+0.44%) |
Dec 26, 2018 | 50.38 | 52.26 | 49.21 | 52.25 | 32,639,520 | +2.38(+4.78%) |
Dec 24, 2018 | 50.90 | 51.40 | 49.81 | 49.87 | 18,736,954 | -1.99(-3.83%) |
Dec 21, 2018 | 51.87 | 53.57 | 51.51 | 51.85 | 62,121,040 | -0.39(-0.74%) |
Dec 20, 2018 | 53.35 | 53.79 | 51.80 | 52.24 | 37,662,812 | -1.64(-3.04%) |
Dec 19, 2018 | 55.15 | 55.77 | 53.51 | 53.88 | 28,477,460 | -0.93(-1.69%) |
Dec 18, 2018 | 56.05 | 56.22 | 54.52 | 54.81 | 24,533,800 | -1.55(-2.76%) |
Dec 17, 2018 | 57.29 | 57.55 | 55.93 | 56.36 | 19,456,980 | -1.17(-2.04%) |
Dec 14, 2018 | 58.40 | 58.51 | 57.16 | 57.53 | 16,643,583 | -1.07(-1.82%) |
Dec 13, 2018 | 57.88 | 58.78 | 57.81 | 58.60 | 14,632,144 | +0.73(+1.26%) |
Dec 12, 2018 | 59.41 | 59.53 | 57.86 | 57.87 | 19,122,398 | -0.50(-0.86%) |
Dec 11, 2018 | 59.15 | 59.22 | 57.61 | 58.37 | 18,040,888 | +0.11(+0.18%) |
Dec 10, 2018 | 59.27 | 59.27 | 56.94 | 58.26 | 23,569,694 | -0.84(-1.42%) |
Dec 07, 2018 | 60.43 | 61.17 | 58.87 | 59.10 | 21,314,160 | -0.57(-0.96%) |
Dec 06, 2018 | 59.37 | 59.71 | 58.55 | 59.67 | 28,452,730 | -0.79(-1.31%) |
Dec 04, 2018 | 61.95 | 62.38 | 60.40 | 60.46 | 24,356,674 | -1.36(-2.20%) |
Dec 03, 2018 | 61.08 | 62.01 | 61.00 | 61.83 | 25,402,780 | +1.31(+2.16%) |
Nov 30, 2018 | 59.72 | 60.59 | 59.62 | 60.52 | 18,444,394 | +0.34(+0.56%) |
Nov 29, 2018 | 59.54 | 60.54 | 59.52 | 60.18 | 12,981,354 | +0.46(+0.78%) |
Nov 28, 2018 | 58.64 | 59.72 | 58.49 | 59.72 | 15,023,735 | +1.07(+1.82%) |
Nov 27, 2018 | 58.29 | 58.96 | 58.16 | 58.65 | 13,589,507 | +0.05(+0.09%) |
Nov 26, 2018 | 58.03 | 58.86 | 57.94 | 58.60 | 17,169,236 | +1.13(+1.97%) |
Nov 23, 2018 | 57.89 | 58.00 | 56.86 | 57.46 | 14,286,947 | -1.58(-2.67%) |
Nov 21, 2018 | 59.04 | 59.04 | 59.04 | 0 | +0.45(+0.77%) | |
Nov 20, 2018 | 59.69 | 60.06 | 58.13 | 58.59 | 20,405,474 | -1.71(-2.84%) |
Nov 19, 2018 | 59.72 | 60.41 | 59.70 | 60.30 | 12,340,806 | +0.20(+0.33%) |
Nov 16, 2018 | 59.66 | 60.28 | 59.45 | 60.11 | 18,003,914 | +0.59(+0.98%) |
Nov 15, 2018 | 58.36 | 59.52 | 57.78 | 59.52 | 24,910,770 | +0.61(+1.03%) |
Nov 14, 2018 | 60.03 | 60.20 | 58.42 | 58.91 | 24,361,806 | -0.46(-0.78%) |
Nov 13, 2018 | 60.74 | 60.78 | 59.10 | 59.37 | 20,398,904 | -1.39(-2.29%) |
Nov 12, 2018 | 62.16 | 62.21 | 60.69 | 60.77 | 15,640,717 | -0.79(-1.29%) |
Nov 09, 2018 | 61.09 | 61.96 | 60.66 | 61.56 | 19,797,500 | -0.02(-0.02%) |
Nov 08, 2018 | 62.64 | 63.11 | 61.45 | 61.57 | 22,376,536 | -0.99(-1.59%) |
Nov 07, 2018 | 61.95 | 62.65 | 61.54 | 62.57 | 16,851,980 | +0.78(+1.27%) |
Nov 06, 2018 | 61.60 | 61.87 | 61.30 | 61.79 | 12,027,073 | +0.26(+0.43%) |
Nov 05, 2018 | 62.17 | 62.45 | 61.37 | 61.52 | 20,981,730 | -0.23(-0.38%) |
Nov 02, 2018 | 61.61 | 62.13 | 60.46 | 61.76 | 25,678,060 | +0.96(+1.59%) |
Nov 01, 2018 | 60.16 | 60.85 | 59.76 | 60.79 | 18,785,332 | +0.75(+1.24%) |
Oct 31, 2018 | 59.79 | 60.55 | 59.46 | 60.04 | 22,066,758 | +0.68(+1.14%) |
Oct 30, 2018 | 58.49 | 59.55 | 58.34 | 59.37 | 23,564,752 | +1.30(+2.25%) |
Oct 29, 2018 | 58.83 | 59.10 | 57.44 | 58.06 | 20,843,400 | -0.36(-0.62%) |
Oct 26, 2018 | 58.68 | 59.09 | 57.99 | 58.42 | 24,099,182 | -0.59(-1.00%) |
Oct 25, 2018 | 59.15 | 59.57 | 58.58 | 59.01 | 16,309,585 | +0.52(+0.89%) |
Oct 24, 2018 | 60.38 | 60.48 | 58.44 | 58.49 | 21,271,696 | -1.67(-2.78%) |
Oct 23, 2018 | 60.33 | 60.63 | 59.32 | 60.17 | 20,521,728 | -0.99(-1.61%) |
Oct 22, 2018 | 61.79 | 61.93 | 60.77 | 61.15 | 12,572,241 | -0.62(-1.00%) |
Oct 19, 2018 | 61.54 | 62.14 | 61.42 | 61.77 | 16,054,974 | +0.09(+0.15%) |
Oct 18, 2018 | 61.19 | 62.15 | 61.19 | 61.68 | 23,154,440 | +0.26(+0.43%) |
Oct 17, 2018 | 60.99 | 61.43 | 60.54 | 61.42 | 16,252,562 | +0.23(+0.37%) |
Oct 16, 2018 | 60.67 | 61.24 | 60.29 | 61.19 | 12,980,526 | +0.29(+0.47%) |
Oct 15, 2018 | 61.33 | 61.59 | 60.90 | 60.90 | 14,011,135 | -0.42(-0.69%) |
Oct 12, 2018 | 61.89 | 61.97 | 60.49 | 61.33 | 20,192,196 | -0.17(-0.27%) |
Oct 11, 2018 | 63.25 | 63.43 | 61.17 | 61.49 | 26,964,252 | -2.20(-3.45%) |
Oct 10, 2018 | 65.36 | 65.43 | 63.68 | 63.69 | 21,991,718 | -1.50(-2.30%) |
Oct 09, 2018 | 65.09 | 65.47 | 64.61 | 65.19 | 13,505,765 | +0.29(+0.44%) |
Oct 08, 2018 | 63.90 | 65.04 | 63.79 | 64.91 | 17,572,762 | +0.60(+0.93%) |
Oct 05, 2018 | 64.29 | 64.58 | 64.00 | 64.31 | 12,231,458 | -0.18(-0.28%) |
Oct 04, 2018 | 64.43 | 64.87 | 64.24 | 64.49 | 13,541,596 | -0.43(-0.66%) |
Oct 03, 2018 | 65.19 | 65.48 | 64.79 | 64.92 | 13,544,426 | -0.23(-0.36%) |
Oct 02, 2018 | 64.66 | 65.31 | 64.52 | 65.15 | 11,217,406 | +0.49(+0.76%) |
Oct 01, 2018 | 64.32 | 64.83 | 64.25 | 64.66 | 11,369,912 | +0.60(+0.93%) |
Sep 28, 2018 | 64.24 | 64.75 | 64.05 | 64.07 | 13,117,370 | -0.57(-0.87%) |
Sep 27, 2018 | 64.87 | 65.09 | 64.50 | 64.63 | 10,162,958 | -0.01(-0.01%) |
Sep 26, 2018 | 64.82 | 65.18 | 64.57 | 64.64 | 13,635,037 | -0.54(-0.83%) |
Sep 25, 2018 | 65.58 | 65.83 | 65.09 | 65.18 | 16,190,449 | -0.08(-0.12%) |
Sep 24, 2018 | 64.65 | 65.62 | 64.60 | 65.26 | 17,978,878 | +1.08(+1.68%) |
Sep 21, 2018 | 64.06 | 64.38 | 63.69 | 64.18 | 35,350,776 | +0.26(+0.41%) |
Sep 20, 2018 | 63.95 | 64.31 | 63.71 | 63.92 | 14,857,378 | +0.14(+0.22%) |
Sep 19, 2018 | 63.03 | 63.88 | 63.03 | 63.77 | 13,817,374 | +0.75(+1.20%) |
Sep 18, 2018 | 63.22 | 63.40 | 62.89 | 63.02 | 12,234,893 | +0.17(+0.26%) |
Sep 17, 2018 | 62.55 | 63.01 | 62.54 | 62.86 | 11,151,138 | +0.37(+0.59%) |
Sep 14, 2018 | 62.11 | 62.66 | 62.00 | 62.49 | 12,530,301 | +0.45(+0.73%) |
Sep 13, 2018 | 62.66 | 62.73 | 61.80 | 62.03 | 14,719,824 | -0.61(-0.97%) |
Sep 12, 2018 | 62.73 | 63.13 | 62.45 | 62.64 | 15,335,277 | +0.20(+0.33%) |
Sep 11, 2018 | 61.76 | 62.69 | 61.51 | 62.44 | 15,780,347 | +0.87(+1.41%) |
Sep 10, 2018 | 61.97 | 62.35 | 61.53 | 61.57 | 14,354,566 | -0.09(-0.15%) |
Sep 07, 2018 | 60.40 | 61.74 | 60.15 | 61.66 | 21,786,468 | +1.03(+1.70%) |
Sep 06, 2018 | 61.12 | 61.52 | 60.54 | 60.63 | 17,676,134 | -0.68(-1.11%) |
Sep 05, 2018 | 60.21 | 61.36 | 59.98 | 61.31 | 18,416,810 | +0.81(+1.33%) |
Sep 04, 2018 | 60.59 | 60.81 | 60.14 | 60.50 | 11,750,684 | +0.09(+0.15%) |
Aug 31, 2018 | 60.41 | 60.41 | 60.41 | 0 | -0.26(-0.42%) | |
Aug 30, 2018 | 60.62 | 60.87 | 60.38 | 60.67 | 9,887,362 | -0.26(-0.43%) |
Aug 29, 2018 | 60.62 | 61.07 | 60.36 | 60.93 | 10,622,445 | +0.44(+0.72%) |
Aug 28, 2018 | 60.72 | 60.90 | 60.44 | 60.50 | 11,708,685 | -0.09(-0.15%) |
Aug 27, 2018 | 60.22 | 60.64 | 60.18 | 60.59 | 8,849,799 | +0.59(+0.98%) |
Aug 24, 2018 | 59.92 | 60.32 | 59.85 | 60.00 | 8,685,552 | +0.41(+0.68%) |
Aug 23, 2018 | 59.95 | 60.01 | 59.45 | 59.59 | 9,558,591 | -0.66(-1.10%) |
Aug 22, 2018 | 59.62 | 60.32 | 59.55 | 60.26 | 13,399,465 | +0.85(+1.43%) |
Aug 21, 2018 | 59.57 | 59.97 | 59.28 | 59.40 | 12,195,668 | +0.02(+0.03%) |
Aug 20, 2018 | 58.97 | 59.53 | 58.91 | 59.39 | 10,817,257 | +0.41(+0.70%) |
Aug 17, 2018 | 59.03 | 59.15 | 58.63 | 58.97 | 13,507,113 | +0.20(+0.33%) |
Aug 16, 2018 | 58.24 | 58.85 | 58.18 | 58.78 | 15,285,102 | +0.80(+1.38%) |
Aug 15, 2018 | 58.61 | 58.70 | 57.66 | 57.98 | 21,639,392 | -1.03(-1.75%) |
Aug 14, 2018 | 59.52 | 59.59 | 58.84 | 59.01 | 10,619,071 | -0.19(-0.32%) |
Aug 13, 2018 | 59.87 | 60.10 | 59.10 | 59.20 | 13,679,614 | -0.65(-1.08%) |
Aug 10, 2018 | 59.92 | 59.93 | 59.42 | 59.85 | 17,190,366 | -0.06(-0.10%) |
Aug 09, 2018 | 60.21 | 60.35 | 59.75 | 59.91 | 13,174,967 | -0.31(-0.51%) |
Aug 08, 2018 | 60.43 | 60.59 | 59.93 | 60.21 | 9,753,583 | -0.40(-0.66%) |
Aug 07, 2018 | 60.35 | 60.86 | 59.90 | 60.62 | 14,343,323 | +0.81(+1.36%) |
Aug 06, 2018 | 59.86 | 59.99 | 59.48 | 59.80 | 13,461,383 | -0.01(-0.02%) |
Aug 03, 2018 | 59.65 | 59.89 | 59.39 | 59.82 | 10,472,329 | +0.22(+0.36%) |
Aug 02, 2018 | 59.59 | 59.86 | 59.26 | 59.60 | 11,213,416 | -0.36(-0.60%) |
Aug 01, 2018 | 60.33 | 60.36 | 59.83 | 59.96 | 11,980,908 | -0.84(-1.37%) |
Jul 31, 2018 | 60.89 | 61.27 | 60.74 | 60.80 | 15,708,691 | -0.17(-0.28%) |
Jul 30, 2018 | 61.26 | 61.26 | 60.20 | 60.97 | 15,126,932 | -0.13(-0.22%) |
Jul 27, 2018 | 60.39 | 61.45 | 60.27 | 61.10 | 24,432,350 | -1.73(-2.75%) |
Jul 26, 2018 | 62.53 | 62.95 | 62.18 | 62.83 | 17,710,356 | +0.48(+0.78%) |
Jul 25, 2018 | 61.92 | 62.46 | 61.54 | 62.35 | 13,045,693 | +0.43(+0.70%) |
Jul 24, 2018 | 60.80 | 61.92 | 60.77 | 61.92 | 14,909,862 | +1.20(+1.98%) |
Jul 23, 2018 | 61.12 | 61.16 | 60.55 | 60.71 | 11,296,551 | +0.00(+0.00%) |
Jul 20, 2018 | 60.95 | 61.11 | 60.60 | 60.71 | 12,346,995 | -0.46(-0.74%) |
Jul 19, 2018 | 61.31 | 61.62 | 60.95 | 61.17 | 11,608,902 | -0.16(-0.26%) |
Jul 18, 2018 | 61.01 | 61.40 | 60.78 | 61.33 | 11,679,995 | -0.07(-0.11%) |
Jul 17, 2018 | 61.36 | 61.72 | 61.19 | 61.39 | 9,885,434 | -0.13(-0.22%) |
Jul 16, 2018 | 61.55 | 61.75 | 61.16 | 61.53 | 11,137,248 | -0.61(-0.98%) |
Jul 13, 2018 | 61.67 | 62.47 | 61.58 | 62.14 | 11,692,934 | +0.46(+0.75%) |
Jul 12, 2018 | 61.92 | 62.09 | 61.39 | 61.68 | 13,088,598 | +0.07(+0.12%) |
Jul 11, 2018 | 61.93 | 62.30 | 61.18 | 61.60 | 13,943,873 | -0.80(-1.28%) |
Jul 10, 2018 | 62.43 | 62.74 | 62.29 | 62.40 | 11,797,046 | +0.57(+0.92%) |
Jul 09, 2018 | 61.77 | 62.00 | 61.64 | 61.83 | 9,591,159 | +0.43(+0.69%) |
Jul 06, 2018 | 61.13 | 61.68 | 60.91 | 61.41 | 10,239,069 | +0.01(+0.02%) |
Jul 05, 2018 | 61.60 | 61.74 | 61.20 | 61.39 | 12,114,133 | +0.05(+0.09%) |
Jul 03, 2018 | 61.34 | 61.34 | 61.34 | 0 | +0.36(+0.59%) | |
Jul 02, 2018 | 61.08 | 61.26 | 60.66 | 60.98 | 13,404,728 | -0.72(-1.17%) |
Jun 29, 2018 | 62.31 | 61.42 | 61.71 | 23,225,196 | +0.57(+0.93%) | |
Jun 28, 2018 | 60.96 | 61.21 | 60.44 | 61.14 | 12,590,033 | +0.19(+0.32%) |
Jun 27, 2018 | 60.46 | 61.52 | 60.46 | 60.95 | 17,060,930 | +0.80(+1.33%) |
Jun 26, 2018 | 59.78 | 60.43 | 59.65 | 60.15 | 13,908,081 | +0.67(+1.13%) |
Jun 25, 2018 | 60.25 | 60.58 | 59.15 | 59.48 | 14,153,751 | -1.22(-2.02%) |
Jun 22, 2018 | 60.54 | 61.12 | 60.36 | 60.70 | 22,399,534 | +1.26(+2.12%) |
Jun 21, 2018 | 59.69 | 59.95 | 59.17 | 59.44 | 14,735,029 | -0.57(-0.94%) |
Jun 20, 2018 | 60.30 | 60.51 | 59.87 | 60.01 | 11,955,956 | -0.19(-0.31%) |
Jun 19, 2018 | 59.59 | 60.39 | 59.45 | 60.19 | 11,744,126 | -0.09(-0.15%) |
Jun 18, 2018 | 59.97 | 60.70 | 59.89 | 60.28 | 12,323,903 | +0.12(+0.20%) |
Jun 15, 2018 | 61.08 | 60.05 | 60.16 | 31,905,210 | -0.92(-1.50%) | |
Jun 14, 2018 | 61.12 | 61.39 | 60.79 | 61.08 | 15,386,661 | +0.28(+0.47%) |
Jun 13, 2018 | 61.49 | 61.61 | 60.77 | 60.80 | 16,154,313 | -0.68(-1.10%) |
Jun 12, 2018 | 61.99 | 62.47 | 61.40 | 61.48 | 16,559,551 | -0.51(-0.82%) |
Jun 11, 2018 | 62.45 | 62.50 | 61.86 | 61.98 | 14,521,724 | -0.37(-0.60%) |
Jun 08, 2018 | 61.99 | 62.40 | 61.54 | 62.36 | 19,239,526 | +0.54(+0.87%) |
Jun 07, 2018 | 61.71 | 62.12 | 61.58 | 61.82 | 17,960,766 | +0.61(+1.00%) |
Jun 06, 2018 | 61.23 | 60.32 | 61.21 | 15,555,383 | +1.03(+1.71%) | |
Jun 05, 2018 | 60.11 | 60.90 | 59.98 | 60.18 | 16,167,854 | -0.22(-0.36%) |
Jun 04, 2018 | 61.20 | 61.56 | 60.27 | 60.39 | 14,517,228 | -0.64(-1.05%) |