Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.87 | 58.08 | 57.68 | 57.75 | 1,454,142 | -0.76(-1.29%) |
May 30, 2019 | 58.53 | 58.73 | 58.23 | 58.51 | 1,429,338 | +0.12(+0.21%) |
May 29, 2019 | 58.51 | 58.56 | 58.02 | 58.39 | 1,481,173 | -0.35(-0.60%) |
May 28, 2019 | 59.36 | 59.57 | 58.74 | 58.74 | 965,034 | -0.53(-0.89%) |
May 24, 2019 | 59.45 | 59.57 | 59.12 | 59.26 | 945,344 | +0.10(+0.17%) |
May 23, 2019 | 59.40 | 59.45 | 58.80 | 59.16 | 6,249,456 | -0.72(-1.20%) |
May 22, 2019 | 59.92 | 60.13 | 59.80 | 59.88 | 899,983 | -0.27(-0.44%) |
May 21, 2019 | 59.94 | 60.22 | 59.92 | 60.15 | 1,148,093 | +0.56(+0.94%) |
May 20, 2019 | 59.62 | 59.85 | 59.39 | 59.58 | 1,436,686 | -0.41(-0.69%) |
May 17, 2019 | 59.92 | 60.57 | 59.90 | 60.00 | 1,788,929 | -0.42(-0.70%) |
May 16, 2019 | 60.04 | 60.74 | 60.04 | 60.42 | 1,479,436 | +0.54(+0.91%) |
May 15, 2019 | 59.16 | 60.01 | 59.10 | 59.88 | 1,496,449 | +0.36(+0.60%) |
May 14, 2019 | 59.22 | 59.87 | 59.17 | 59.52 | 1,688,971 | +0.53(+0.89%) |
May 13, 2019 | 59.34 | 59.56 | 58.77 | 58.99 | 2,915,678 | -1.53(-2.53%) |
May 10, 2019 | 60.04 | 60.71 | 59.35 | 60.52 | 2,161,794 | +0.27(+0.44%) |
May 09, 2019 | 59.93 | 60.39 | 59.53 | 60.26 | 2,393,760 | -0.19(-0.32%) |
May 08, 2019 | 60.47 | 60.84 | 60.32 | 60.45 | 1,831,110 | -0.10(-0.17%) |
May 07, 2019 | 61.10 | 61.17 | 60.10 | 60.55 | 3,952,866 | -1.06(-1.72%) |
May 06, 2019 | 60.79 | 61.69 | 60.72 | 61.61 | 1,597,096 | -0.20(-0.33%) |
May 03, 2019 | 61.48 | 61.82 | 61.43 | 61.81 | 1,056,542 | +0.65(+1.05%) |
May 02, 2019 | 61.22 | 61.43 | 60.75 | 61.17 | 1,648,101 | -0.07(-0.12%) |
May 01, 2019 | 61.87 | 61.89 | 61.24 | 61.24 | 1,989,000 | -0.42(-0.69%) |
Apr 30, 2019 | 61.68 | 61.76 | 61.27 | 61.67 | 1,972,755 | -0.05(-0.07%) |
Apr 29, 2019 | 61.63 | 61.83 | 61.60 | 61.71 | 1,677,486 | +0.13(+0.21%) |
Apr 26, 2019 | 61.30 | 61.61 | 61.13 | 61.58 | 1,496,343 | +0.30(+0.48%) |
Apr 25, 2019 | 61.38 | 61.43 | 60.98 | 61.29 | 1,534,789 | -0.09(-0.15%) |
Apr 24, 2019 | 61.46 | 61.57 | 61.33 | 61.38 | 1,292,674 | -0.06(-0.10%) |
Apr 23, 2019 | 60.98 | 61.52 | 60.93 | 61.45 | 1,549,758 | +0.56(+0.92%) |
Apr 22, 2019 | 60.69 | 60.91 | 60.60 | 60.88 | 1,093,913 | +0.01(+0.02%) |
Apr 18, 2019 | 60.89 | 60.91 | 60.55 | 60.87 | 1,797,716 | +0.10(+0.17%) |
Apr 17, 2019 | 61.18 | 61.20 | 60.65 | 60.77 | 1,349,856 | -0.18(-0.29%) |
Apr 16, 2019 | 61.16 | 61.16 | 60.84 | 60.95 | 2,205,976 | -0.02(-0.03%) |
Apr 15, 2019 | 61.04 | 61.08 | 60.76 | 60.97 | 959,614 | +0.00(+0.00%) |
Apr 12, 2019 | 60.98 | 61.05 | 60.80 | 60.97 | 1,302,804 | +0.36(+0.59%) |
Apr 11, 2019 | 60.72 | 60.72 | 60.46 | 60.61 | 1,622,453 | -0.03(-0.05%) |
Apr 10, 2019 | 60.40 | 60.63 | 60.36 | 60.63 | 1,267,308 | +0.32(+0.53%) |
Apr 09, 2019 | 60.47 | 60.63 | 60.21 | 60.31 | 2,226,987 | -0.39(-0.64%) |
Apr 08, 2019 | 60.55 | 60.71 | 60.37 | 60.70 | 1,483,561 | +0.04(+0.06%) |
Apr 05, 2019 | 60.48 | 60.66 | 60.43 | 60.66 | 1,064,461 | +0.31(+0.52%) |
Apr 04, 2019 | 60.27 | 60.38 | 60.05 | 60.35 | 2,572,728 | +0.14(+0.23%) |
Apr 03, 2019 | 60.35 | 60.46 | 60.04 | 60.21 | 2,365,872 | +0.15(+0.25%) |
Apr 02, 2019 | 60.08 | 60.11 | 59.86 | 60.06 | 2,181,978 | +0.00(+0.00%) |
Apr 01, 2019 | 59.81 | 60.10 | 59.74 | 60.06 | 2,320,271 | +0.70(+1.18%) |
Mar 29, 2019 | 59.34 | 59.41 | 59.10 | 59.36 | 1,923,234 | +0.35(+0.59%) |
Mar 28, 2019 | 58.87 | 59.07 | 58.61 | 59.01 | 1,666,927 | +0.28(+0.47%) |
Mar 27, 2019 | 59.03 | 59.14 | 58.32 | 58.74 | 2,402,128 | -0.29(-0.48%) |
Mar 26, 2019 | 58.96 | 59.23 | 58.68 | 59.02 | 1,896,508 | +0.48(+0.82%) |
Mar 25, 2019 | 58.55 | 58.80 | 58.23 | 58.54 | 2,244,123 | -0.07(-0.13%) |
Mar 22, 2019 | 59.54 | 59.62 | 58.57 | 58.62 | 2,916,854 | -1.23(-2.05%) |
Mar 21, 2019 | 58.99 | 59.92 | 58.98 | 59.84 | 1,576,247 | +0.68(+1.15%) |
Mar 20, 2019 | 59.34 | 59.59 | 58.88 | 59.16 | 1,839,218 | -0.23(-0.39%) |
Mar 19, 2019 | 59.63 | 59.77 | 59.17 | 59.39 | 1,653,354 | -0.04(-0.06%) |
Mar 18, 2019 | 59.23 | 59.48 | 59.15 | 59.43 | 1,541,803 | +0.28(+0.47%) |
Mar 15, 2019 | 59.02 | 59.36 | 59.00 | 59.15 | 1,362,086 | +0.23(+0.39%) |
Mar 14, 2019 | 58.96 | 59.03 | 58.80 | 58.92 | 973,358 | -0.04(-0.06%) |
Mar 13, 2019 | 58.77 | 59.16 | 58.72 | 58.96 | 1,672,912 | +0.41(+0.71%) |
Mar 12, 2019 | 58.46 | 58.71 | 58.46 | 58.55 | 6,651,568 | +0.16(+0.27%) |
Mar 11, 2019 | 57.70 | 58.41 | 57.67 | 58.39 | 2,498,044 | +0.85(+1.48%) |
Mar 08, 2019 | 57.18 | 57.56 | 57.10 | 57.54 | 2,065,288 | -0.11(-0.19%) |
Mar 07, 2019 | 58.02 | 58.06 | 57.44 | 57.65 | 2,433,874 | -0.48(-0.82%) |
Mar 06, 2019 | 58.57 | 58.61 | 58.04 | 58.12 | 1,702,720 | -0.43(-0.74%) |
Mar 05, 2019 | 58.70 | 58.72 | 58.44 | 58.56 | 1,175,459 | -0.13(-0.22%) |
Mar 04, 2019 | 59.16 | 59.23 | 58.13 | 58.68 | 1,976,548 | -0.27(-0.45%) |
Mar 01, 2019 | 58.90 | 59.01 | 58.56 | 58.95 | 1,538,159 | +0.43(+0.74%) |
Feb 28, 2019 | 58.65 | 58.73 | 58.49 | 58.52 | 1,675,931 | -0.18(-0.31%) |
Feb 27, 2019 | 58.52 | 58.77 | 58.33 | 58.70 | 2,099,629 | +0.03(+0.05%) |
Feb 26, 2019 | 58.67 | 58.88 | 58.62 | 58.67 | 2,860,130 | -0.09(-0.16%) |
Feb 25, 2019 | 59.02 | 59.14 | 58.73 | 58.77 | 4,189,845 | +0.07(+0.13%) |
Feb 22, 2019 | 58.46 | 58.73 | 58.40 | 58.69 | 7,276,693 | +0.38(+0.65%) |
Feb 21, 2019 | 58.40 | 58.51 | 58.08 | 58.32 | 12,478,858 | -0.19(-0.33%) |
Feb 20, 2019 | 58.38 | 58.60 | 58.27 | 58.51 | 1,445,724 | +0.13(+0.22%) |
Feb 19, 2019 | 58.13 | 58.55 | 58.11 | 58.38 | 1,693,519 | +0.08(+0.14%) |
Feb 15, 2019 | 58.06 | 58.31 | 58.00 | 58.30 | 1,347,604 | +0.65(+1.13%) |
Feb 14, 2019 | 57.50 | 57.89 | 57.32 | 57.65 | 1,857,185 | -0.10(-0.17%) |
Feb 13, 2019 | 57.76 | 57.91 | 57.63 | 57.75 | 1,375,111 | +0.17(+0.29%) |
Feb 12, 2019 | 57.21 | 57.63 | 57.21 | 57.58 | 2,392,377 | +0.73(+1.28%) |
Feb 11, 2019 | 56.92 | 56.97 | 56.70 | 56.86 | 1,285,114 | +0.08(+0.15%) |
Feb 08, 2019 | 56.42 | 56.77 | 56.22 | 56.77 | 1,928,524 | +0.06(+0.11%) |
Feb 07, 2019 | 56.86 | 56.97 | 56.29 | 56.71 | 1,965,825 | -0.48(-0.83%) |
Feb 06, 2019 | 57.23 | 57.33 | 57.03 | 57.19 | 2,511,800 | -0.13(-0.22%) |
Feb 05, 2019 | 57.17 | 57.35 | 57.03 | 57.32 | 3,468,997 | +0.26(+0.45%) |
Feb 04, 2019 | 56.65 | 57.06 | 56.50 | 57.06 | 1,607,748 | +0.40(+0.71%) |
Feb 01, 2019 | 56.61 | 56.82 | 56.44 | 56.65 | 1,870,704 | +0.13(+0.23%) |
Jan 31, 2019 | 56.06 | 56.65 | 56.03 | 56.53 | 2,476,338 | +0.46(+0.82%) |
Jan 30, 2019 | 55.59 | 56.27 | 55.37 | 56.07 | 1,659,308 | +0.81(+1.46%) |
Jan 29, 2019 | 55.38 | 55.47 | 55.07 | 55.26 | 4,178,667 | -0.08(-0.15%) |
Jan 28, 2019 | 55.23 | 55.34 | 54.92 | 55.34 | 4,025,141 | -0.36(-0.64%) |
Jan 25, 2019 | 55.63 | 55.86 | 55.54 | 55.70 | 2,230,581 | +0.49(+0.88%) |
Jan 24, 2019 | 55.06 | 55.30 | 54.90 | 55.21 | 2,073,725 | +0.12(+0.22%) |
Jan 23, 2019 | 55.29 | 55.42 | 54.56 | 55.09 | 1,993,090 | +0.04(+0.07%) |
Jan 22, 2019 | 55.47 | 55.59 | 54.69 | 55.06 | 5,350,530 | -0.74(-1.33%) |
Jan 18, 2019 | 55.49 | 55.92 | 55.30 | 55.80 | 4,302,403 | +0.73(+1.32%) |
Jan 17, 2019 | 54.50 | 55.30 | 54.48 | 55.07 | 4,431,505 | +0.40(+0.74%) |
Jan 16, 2019 | 54.58 | 54.86 | 54.57 | 54.67 | 3,954,709 | +0.18(+0.34%) |
Jan 15, 2019 | 53.99 | 54.55 | 53.99 | 54.49 | 16,557,558 | +0.58(+1.07%) |
Jan 14, 2019 | 53.82 | 54.09 | 53.71 | 53.91 | 5,830,042 | -0.33(-0.61%) |
Jan 11, 2019 | 53.97 | 54.24 | 53.83 | 54.24 | 2,004,419 | +0.02(+0.03%) |
Jan 10, 2019 | 53.67 | 54.26 | 53.50 | 54.22 | 1,070,057 | +0.22(+0.41%) |
Jan 09, 2019 | 53.89 | 54.17 | 53.61 | 54.00 | 1,804,094 | +0.30(+0.56%) |
Jan 08, 2019 | 53.72 | 53.77 | 53.10 | 53.70 | 2,142,855 | +0.54(+1.02%) |
Jan 07, 2019 | 52.77 | 53.48 | 52.59 | 53.16 | 4,452,126 | +0.50(+0.94%) |
Jan 04, 2019 | 51.64 | 52.80 | 51.57 | 52.66 | 3,593,538 | +1.74(+3.41%) |
Jan 03, 2019 | 51.74 | 51.76 | 50.85 | 50.92 | 2,109,694 | -1.18(-2.26%) |
Jan 02, 2019 | 51.34 | 52.32 | 51.22 | 52.10 | 5,232,814 | -0.03(-0.05%) |
Dec 31, 2018 | 51.98 | 52.13 | 51.54 | 52.13 | 6,615,630 | +0.50(+0.96%) |
Dec 28, 2018 | 51.98 | 52.35 | 51.34 | 51.63 | 8,579,762 | -0.05(-0.09%) |
Dec 27, 2018 | 50.52 | 51.68 | 49.78 | 51.68 | 13,363,804 | +0.49(+0.95%) |
Dec 26, 2018 | 49.10 | 51.22 | 48.73 | 51.19 | 10,222,506 | +2.34(+4.79%) |
Dec 24, 2018 | 49.72 | 50.00 | 48.83 | 48.85 | 7,526,665 | -1.25(-2.49%) |
Dec 21, 2018 | 51.34 | 51.92 | 49.94 | 50.10 | 8,762,361 | -1.08(-2.12%) |
Dec 20, 2018 | 51.73 | 52.10 | 50.65 | 51.18 | 7,136,671 | -0.87(-1.67%) |
Dec 19, 2018 | 52.89 | 53.69 | 51.68 | 52.05 | 5,987,673 | -0.82(-1.54%) |
Dec 18, 2018 | 53.24 | 53.45 | 52.50 | 52.87 | 9,815,351 | -0.03(-0.05%) |
Dec 17, 2018 | 53.83 | 54.05 | 52.56 | 52.90 | 5,766,588 | -1.13(-2.09%) |
Dec 14, 2018 | 54.51 | 54.75 | 53.89 | 54.02 | 3,815,050 | -0.97(-1.76%) |
Dec 13, 2018 | 55.32 | 55.48 | 54.75 | 54.99 | 3,809,052 | -0.15(-0.26%) |
Dec 12, 2018 | 55.50 | 55.81 | 55.11 | 55.14 | 3,280,643 | +0.33(+0.60%) |
Dec 11, 2018 | 55.56 | 55.61 | 54.49 | 54.81 | 3,173,954 | -0.01(-0.02%) |
Dec 10, 2018 | 54.75 | 55.04 | 53.75 | 54.82 | 3,642,320 | +0.02(+0.03%) |
Dec 07, 2018 | 55.99 | 56.36 | 54.57 | 54.80 | 4,316,494 | -1.27(-2.26%) |
Dec 06, 2018 | 55.25 | 56.07 | 54.54 | 56.07 | 5,201,108 | -0.12(-0.21%) |
Dec 04, 2018 | 57.91 | 57.96 | 56.07 | 56.19 | 3,513,833 | -1.89(-3.25%) |
Dec 03, 2018 | 58.28 | 58.36 | 57.66 | 58.07 | 3,854,916 | +0.70(+1.22%) |
Nov 30, 2018 | 56.96 | 57.45 | 56.88 | 57.37 | 1,989,984 | +0.39(+0.69%) |
Nov 29, 2018 | 56.93 | 57.30 | 56.64 | 56.98 | 2,504,947 | -0.10(-0.18%) |
Nov 28, 2018 | 56.04 | 57.10 | 55.80 | 57.08 | 2,774,977 | +1.28(+2.29%) |
Nov 27, 2018 | 55.46 | 55.80 | 55.34 | 55.80 | 1,911,109 | +0.11(+0.20%) |
Nov 26, 2018 | 55.37 | 55.71 | 55.28 | 55.69 | 3,530,022 | +0.83(+1.51%) |
Nov 23, 2018 | 54.78 | 55.16 | 54.76 | 54.86 | 957,271 | -0.26(-0.48%) |
Nov 21, 2018 | 55.13 | 55.13 | 55.13 | 0 | +0.25(+0.45%) | |
Nov 20, 2018 | 55.12 | 55.46 | 54.68 | 54.88 | 4,644,590 | -0.99(-1.78%) |
Nov 19, 2018 | 56.79 | 56.82 | 55.70 | 55.88 | 2,234,265 | -1.00(-1.76%) |
Nov 16, 2018 | 56.47 | 57.08 | 56.39 | 56.88 | 1,797,652 | +0.12(+0.21%) |
Nov 15, 2018 | 55.84 | 56.83 | 55.51 | 56.76 | 2,617,587 | +0.66(+1.17%) |
Nov 14, 2018 | 56.97 | 57.06 | 55.78 | 56.10 | 1,789,143 | -0.44(-0.77%) |
Nov 13, 2018 | 56.76 | 57.23 | 56.38 | 56.54 | 1,824,036 | -0.08(-0.14%) |
Nov 12, 2018 | 57.61 | 57.66 | 56.53 | 56.62 | 1,414,788 | -1.11(-1.93%) |
Nov 09, 2018 | 58.06 | 58.06 | 57.38 | 57.74 | 1,410,467 | -0.60(-1.03%) |
Nov 08, 2018 | 58.30 | 58.51 | 58.08 | 58.34 | 1,479,765 | -0.11(-0.19%) |
Nov 07, 2018 | 57.76 | 58.50 | 57.66 | 58.45 | 1,962,916 | +1.16(+2.02%) |
Nov 06, 2018 | 56.92 | 57.32 | 56.92 | 57.29 | 1,283,127 | +0.36(+0.62%) |
Nov 05, 2018 | 56.77 | 57.07 | 56.51 | 56.93 | 1,632,302 | +0.31(+0.55%) |
Nov 02, 2018 | 57.25 | 57.34 | 56.19 | 56.62 | 2,659,526 | -0.36(-0.64%) |
Nov 01, 2018 | 56.45 | 57.03 | 56.27 | 56.99 | 2,373,524 | +0.69(+1.23%) |
Oct 31, 2018 | 56.28 | 56.81 | 56.22 | 56.30 | 2,303,368 | +0.62(+1.11%) |
Oct 30, 2018 | 54.76 | 55.76 | 54.71 | 55.68 | 3,578,067 | +0.84(+1.53%) |
Oct 29, 2018 | 55.78 | 56.18 | 54.05 | 54.84 | 3,053,836 | -0.30(-0.55%) |
Oct 26, 2018 | 55.25 | 55.86 | 54.48 | 55.14 | 3,832,923 | -0.97(-1.72%) |
Oct 25, 2018 | 55.49 | 56.43 | 55.30 | 56.10 | 2,160,031 | +1.03(+1.87%) |
Oct 24, 2018 | 56.83 | 56.92 | 54.98 | 55.07 | 4,662,809 | -1.79(-3.14%) |
Oct 23, 2018 | 56.31 | 57.14 | 55.83 | 56.86 | 2,742,463 | -0.34(-0.59%) |
Oct 22, 2018 | 57.57 | 57.65 | 57.05 | 57.20 | 1,164,347 | -0.23(-0.40%) |
Oct 19, 2018 | 57.66 | 58.12 | 57.29 | 57.43 | 1,210,241 | -0.12(-0.21%) |
Oct 18, 2018 | 58.20 | 58.36 | 57.26 | 57.55 | 1,630,493 | -0.88(-1.51%) |
Oct 17, 2018 | 58.44 | 58.55 | 57.82 | 58.43 | 2,014,325 | +0.01(+0.02%) |
Oct 16, 2018 | 57.59 | 58.52 | 57.47 | 58.42 | 2,233,267 | +1.23(+2.15%) |
Oct 15, 2018 | 57.33 | 57.67 | 57.06 | 57.19 | 1,709,393 | -0.23(-0.40%) |
Oct 12, 2018 | 57.65 | 57.68 | 56.66 | 57.42 | 2,765,012 | +0.74(+1.30%) |
Oct 11, 2018 | 57.67 | 58.04 | 56.36 | 56.68 | 4,072,581 | -1.20(-2.08%) |
Oct 10, 2018 | 59.68 | 59.79 | 57.83 | 57.88 | 2,545,108 | -1.92(-3.22%) |
Oct 09, 2018 | 59.80 | 60.12 | 59.72 | 59.81 | 958,500 | -0.10(-0.17%) |
Oct 08, 2018 | 59.83 | 60.02 | 59.44 | 59.91 | 993,561 | -0.05(-0.08%) |
Oct 05, 2018 | 60.35 | 60.49 | 59.60 | 59.95 | 1,489,089 | -0.41(-0.68%) |
Oct 04, 2018 | 60.77 | 60.83 | 60.00 | 60.36 | 1,380,993 | -0.49(-0.81%) |
Oct 03, 2018 | 60.99 | 61.13 | 60.78 | 60.86 | 1,109,739 | +0.05(+0.09%) |
Oct 02, 2018 | 60.86 | 60.97 | 60.71 | 60.80 | 1,104,921 | -0.08(-0.13%) |
Oct 01, 2018 | 61.07 | 61.19 | 60.74 | 60.88 | 1,077,250 | +0.12(+0.20%) |
Sep 28, 2018 | 60.65 | 60.92 | 60.65 | 60.76 | 1,214,188 | -0.02(-0.03%) |
Sep 27, 2018 | 60.73 | 61.02 | 60.67 | 60.78 | 604,736 | +0.16(+0.26%) |
Sep 26, 2018 | 60.92 | 61.15 | 60.56 | 60.63 | 838,410 | -0.24(-0.39%) |
Sep 25, 2018 | 61.00 | 61.02 | 60.82 | 60.87 | 1,056,672 | -0.05(-0.07%) |
Sep 24, 2018 | 60.99 | 61.00 | 60.75 | 60.91 | 866,574 | -0.22(-0.36%) |
Sep 21, 2018 | 61.38 | 61.38 | 61.08 | 61.13 | 1,002,184 | -0.03(-0.04%) |
Sep 20, 2018 | 60.96 | 61.23 | 60.81 | 61.16 | 714,505 | +0.44(+0.73%) |
Sep 19, 2018 | 60.69 | 60.82 | 60.63 | 60.71 | 795,933 | +0.05(+0.07%) |
Sep 18, 2018 | 60.39 | 60.80 | 60.39 | 60.67 | 637,896 | +0.33(+0.54%) |
Sep 17, 2018 | 60.73 | 60.75 | 60.30 | 60.34 | 744,607 | -0.40(-0.66%) |
Sep 14, 2018 | 60.76 | 60.83 | 60.56 | 60.74 | 633,979 | +0.05(+0.07%) |
Sep 13, 2018 | 60.60 | 60.78 | 60.53 | 60.69 | 467,798 | +0.30(+0.50%) |
Sep 12, 2018 | 60.36 | 60.49 | 60.14 | 60.39 | 566,709 | +0.02(+0.03%) |
Sep 11, 2018 | 60.06 | 60.48 | 59.96 | 60.38 | 689,499 | +0.18(+0.30%) |
Sep 10, 2018 | 60.31 | 60.34 | 60.13 | 60.19 | 1,011,137 | +0.14(+0.23%) |
Sep 07, 2018 | 59.97 | 60.30 | 59.87 | 60.06 | 540,248 | -0.13(-0.21%) |
Sep 06, 2018 | 60.42 | 60.50 | 59.97 | 60.19 | 820,170 | -0.23(-0.38%) |
Sep 05, 2018 | 60.49 | 60.60 | 60.11 | 60.41 | 954,379 | -0.16(-0.27%) |
Sep 04, 2018 | 60.60 | 60.74 | 60.34 | 60.58 | 786,248 | -0.10(-0.16%) |
Aug 31, 2018 | 60.68 | 60.68 | 60.68 | 0 | +0.02(+0.03%) | |
Aug 30, 2018 | 60.78 | 60.88 | 60.53 | 60.66 | 645,993 | -0.24(-0.39%) |
Aug 29, 2018 | 60.63 | 60.96 | 60.57 | 60.89 | 659,242 | +0.34(+0.57%) |
Aug 28, 2018 | 60.68 | 60.70 | 60.44 | 60.55 | 698,935 | +0.00(+0.00%) |
Aug 27, 2018 | 60.39 | 60.60 | 60.35 | 60.55 | 738,394 | +0.44(+0.74%) |
Aug 24, 2018 | 59.90 | 60.14 | 59.85 | 60.10 | 561,835 | +0.37(+0.62%) |
Aug 23, 2018 | 59.81 | 60.00 | 59.68 | 59.73 | 585,921 | -0.14(-0.23%) |
Aug 22, 2018 | 59.79 | 59.96 | 59.73 | 59.87 | 790,061 | +0.01(+0.02%) |
Aug 21, 2018 | 59.75 | 60.06 | 59.75 | 59.86 | 758,360 | +0.19(+0.32%) |
Aug 20, 2018 | 59.61 | 59.71 | 59.45 | 59.67 | 545,629 | +0.16(+0.27%) |
Aug 17, 2018 | 59.21 | 59.60 | 59.15 | 59.50 | 775,181 | +0.20(+0.34%) |
Aug 16, 2018 | 59.14 | 59.50 | 59.10 | 59.31 | 615,367 | +0.47(+0.80%) |
Aug 15, 2018 | 58.98 | 59.01 | 58.49 | 58.83 | 988,820 | -0.44(-0.74%) |
Aug 14, 2018 | 59.03 | 59.34 | 59.01 | 59.27 | 1,051,150 | +0.38(+0.65%) |
Aug 13, 2018 | 59.19 | 59.33 | 58.83 | 58.89 | 1,149,269 | -0.26(-0.45%) |
Aug 10, 2018 | 59.20 | 59.34 | 59.02 | 59.15 | 611,950 | -0.36(-0.61%) |
Aug 09, 2018 | 59.60 | 59.71 | 59.48 | 59.51 | 442,197 | -0.05(-0.08%) |
Aug 08, 2018 | 59.57 | 59.65 | 59.44 | 59.56 | 576,638 | -0.02(-0.03%) |
Aug 07, 2018 | 59.55 | 59.70 | 59.48 | 59.58 | 901,511 | +0.16(+0.28%) |
Aug 06, 2018 | 59.12 | 59.46 | 59.06 | 59.41 | 1,544,518 | +0.27(+0.46%) |
Aug 03, 2018 | 59.01 | 59.16 | 58.94 | 59.14 | 698,742 | +0.19(+0.32%) |
Aug 02, 2018 | 58.30 | 59.00 | 58.28 | 58.95 | 542,301 | +0.34(+0.59%) |
Aug 01, 2018 | 58.72 | 58.83 | 58.43 | 58.61 | 937,561 | -0.03(-0.05%) |
Jul 31, 2018 | 58.55 | 58.83 | 58.43 | 58.63 | 1,708,924 | +0.30(+0.51%) |
Jul 30, 2018 | 58.70 | 58.81 | 58.23 | 58.33 | 814,893 | -0.35(-0.60%) |
Jul 27, 2018 | 59.25 | 59.27 | 58.47 | 58.69 | 581,992 | -0.46(-0.78%) |
Jul 26, 2018 | 59.09 | 59.31 | 59.09 | 59.15 | 1,057,920 | -0.11(-0.18%) |
Jul 25, 2018 | 58.73 | 59.29 | 58.71 | 59.26 | 872,624 | +0.48(+0.82%) |
Jul 24, 2018 | 58.93 | 59.05 | 58.57 | 58.78 | 1,352,961 | +0.14(+0.23%) |
Jul 23, 2018 | 58.52 | 58.68 | 58.39 | 58.64 | 624,150 | +0.08(+0.14%) |
Jul 20, 2018 | 58.65 | 58.52 | 58.56 | 1,229,068 | -0.09(-0.15%) | |
Jul 19, 2018 | 58.62 | 58.78 | 58.48 | 58.65 | 520,953 | -0.15(-0.25%) |
Jul 18, 2018 | 58.68 | 58.81 | 58.54 | 58.80 | 654,556 | +0.15(+0.25%) |
Jul 17, 2018 | 58.23 | 58.73 | 58.12 | 58.65 | 658,189 | +0.25(+0.44%) |
Jul 16, 2018 | 58.52 | 58.54 | 58.29 | 58.40 | 1,157,922 | -0.12(-0.20%) |
Jul 13, 2018 | 58.44 | 58.60 | 58.32 | 58.52 | 767,269 | +0.05(+0.09%) |
Jul 12, 2018 | 58.27 | 58.47 | 58.10 | 58.46 | 626,924 | +0.47(+0.81%) |
Jul 11, 2018 | 58.05 | 58.24 | 57.91 | 57.99 | 994,814 | -0.40(-0.68%) |
Jul 10, 2018 | 58.39 | 58.46 | 58.22 | 58.39 | 2,841,167 | +0.12(+0.20%) |
Jul 09, 2018 | 57.98 | 58.27 | 57.96 | 58.27 | 706,866 | +0.54(+0.94%) |
Jul 06, 2018 | 57.27 | 57.81 | 57.18 | 57.73 | 671,285 | +0.50(+0.87%) |
Jul 05, 2018 | 57.05 | 57.24 | 56.79 | 57.23 | 1,267,782 | +0.47(+0.83%) |
Jul 03, 2018 | 56.75 | 56.75 | 56.75 | 0 | -0.19(-0.33%) | |
Jul 02, 2018 | 56.43 | 56.95 | 56.36 | 56.94 | 1,816,979 | +0.18(+0.32%) |
Jun 29, 2018 | 56.95 | 57.25 | 56.76 | 56.76 | 692,659 | +0.05(+0.08%) |
Jun 28, 2018 | 56.36 | 56.87 | 56.20 | 56.72 | 1,011,981 | +0.34(+0.60%) |
Jun 27, 2018 | 57.05 | 57.36 | 56.36 | 56.38 | 833,117 | -0.53(-0.93%) |
Jun 26, 2018 | 56.91 | 57.11 | 56.72 | 56.91 | 2,205,887 | +0.13(+0.22%) |
Jun 25, 2018 | 57.34 | 57.36 | 56.42 | 56.78 | 1,149,099 | -0.79(-1.37%) |
Jun 22, 2018 | 57.83 | 57.83 | 57.56 | 57.57 | 535,448 | +0.05(+0.08%) |
Jun 21, 2018 | 57.92 | 57.94 | 57.41 | 57.52 | 932,698 | -0.41(-0.70%) |
Jun 20, 2018 | 57.94 | 58.06 | 57.79 | 57.93 | 713,100 | +0.16(+0.28%) |
Jun 19, 2018 | 57.81 | 57.30 | 57.77 | 930,748 | -0.22(-0.37%) | |
Jun 18, 2018 | 57.69 | 57.99 | 57.58 | 57.98 | 837,249 | -0.05(-0.08%) |
Jun 15, 2018 | 58.08 | 57.65 | 58.03 | 787,276 | -0.06(-0.11%) | |
Jun 14, 2018 | 58.12 | 58.19 | 57.92 | 58.09 | 744,028 | +0.20(+0.34%) |
Jun 13, 2018 | 58.18 | 58.23 | 57.89 | 57.89 | 668,658 | -0.23(-0.40%) |
Jun 12, 2018 | 58.12 | 58.21 | 57.97 | 58.13 | 915,056 | +0.11(+0.19%) |
Jun 11, 2018 | 57.98 | 58.16 | 57.97 | 58.02 | 1,968,996 | +0.08(+0.14%) |
Jun 08, 2018 | 57.69 | 57.95 | 57.55 | 57.94 | 1,146,214 | +0.17(+0.30%) |
Jun 07, 2018 | 57.89 | 57.98 | 57.53 | 57.77 | 4,415,499 | -0.05(-0.08%) |
Jun 06, 2018 | 57.81 | 57.81 | 772,720 | +0.51(+0.88%) | ||
Jun 05, 2018 | 57.28 | 57.38 | 57.10 | 57.31 | 574,774 | +0.06(+0.11%) |
Jun 04, 2018 | 57.16 | 57.28 | 57.07 | 57.24 | 1,199,986 | +0.27(+0.48%) |