Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.36 | 53.91 | 53.09 | 53.19 | 4,459,770 | -0.85(-1.57%) |
May 30, 2019 | 54.12 | 54.57 | 53.84 | 54.04 | 2,385,128 | +0.19(+0.34%) |
May 29, 2019 | 53.53 | 54.12 | 53.31 | 53.85 | 4,685,189 | -0.19(-0.34%) |
May 28, 2019 | 55.42 | 55.63 | 54.02 | 54.04 | 4,285,361 | -1.17(-2.13%) |
May 24, 2019 | 55.95 | 56.06 | 55.08 | 55.21 | 2,944,791 | -0.13(-0.24%) |
May 23, 2019 | 56.38 | 56.38 | 54.74 | 55.35 | 3,278,630 | -1.76(-3.08%) |
May 22, 2019 | 57.45 | 57.56 | 57.04 | 57.10 | 2,921,327 | -0.58(-1.01%) |
May 21, 2019 | 56.80 | 57.94 | 56.78 | 57.69 | 4,207,969 | +1.26(+2.24%) |
May 20, 2019 | 56.89 | 56.98 | 56.14 | 56.42 | 3,912,634 | -0.81(-1.42%) |
May 17, 2019 | 57.30 | 57.87 | 57.11 | 57.23 | 3,045,473 | -0.74(-1.28%) |
May 16, 2019 | 57.87 | 58.14 | 57.54 | 57.98 | 2,688,493 | +0.53(+0.92%) |
May 15, 2019 | 56.54 | 57.80 | 56.33 | 57.45 | 2,324,507 | +0.35(+0.61%) |
May 14, 2019 | 57.18 | 57.72 | 56.86 | 57.10 | 2,454,523 | +0.45(+0.79%) |
May 13, 2019 | 57.45 | 57.47 | 56.21 | 56.65 | 3,123,370 | -2.01(-3.42%) |
May 10, 2019 | 58.06 | 58.85 | 57.02 | 58.66 | 3,194,495 | +0.11(+0.19%) |
May 09, 2019 | 57.50 | 58.61 | 57.20 | 58.54 | 3,311,633 | +0.45(+0.77%) |
May 08, 2019 | 59.01 | 59.15 | 58.02 | 58.10 | 4,920,285 | -1.09(-1.84%) |
May 07, 2019 | 59.16 | 59.95 | 58.13 | 59.18 | 6,824,320 | -2.30(-3.73%) |
May 06, 2019 | 60.93 | 61.71 | 60.60 | 61.48 | 3,784,008 | -0.83(-1.34%) |
May 03, 2019 | 61.78 | 62.39 | 61.78 | 62.31 | 2,871,120 | +0.88(+1.43%) |
May 02, 2019 | 61.56 | 61.87 | 60.93 | 61.43 | 3,499,695 | -0.16(-0.26%) |
May 01, 2019 | 62.31 | 62.50 | 61.57 | 61.59 | 2,569,356 | -0.62(-1.00%) |
Apr 30, 2019 | 62.14 | 62.27 | 61.03 | 62.21 | 5,482,965 | -0.07(-0.11%) |
Apr 29, 2019 | 62.85 | 62.92 | 61.73 | 62.28 | 3,662,716 | -0.57(-0.91%) |
Apr 26, 2019 | 62.63 | 62.86 | 62.35 | 62.85 | 2,481,907 | +0.39(+0.62%) |
Apr 25, 2019 | 63.29 | 63.29 | 62.05 | 62.47 | 3,205,912 | -1.10(-1.72%) |
Apr 24, 2019 | 63.91 | 64.11 | 63.45 | 63.56 | 3,127,271 | -0.55(-0.86%) |
Apr 23, 2019 | 63.69 | 64.19 | 63.40 | 64.12 | 2,447,896 | +0.38(+0.59%) |
Apr 22, 2019 | 63.20 | 63.95 | 62.92 | 63.74 | 2,804,900 | +0.19(+0.30%) |
Apr 18, 2019 | 63.62 | 63.93 | 63.37 | 63.55 | 3,673,624 | +0.18(+0.28%) |
Apr 17, 2019 | 63.79 | 64.01 | 63.33 | 63.37 | 2,887,270 | +0.11(+0.18%) |
Apr 16, 2019 | 63.14 | 63.35 | 62.98 | 63.26 | 1,913,089 | +0.33(+0.53%) |
Apr 15, 2019 | 63.16 | 63.20 | 62.65 | 62.92 | 1,592,618 | -0.26(-0.42%) |
Apr 12, 2019 | 63.20 | 63.45 | 62.84 | 63.19 | 2,036,553 | +0.56(+0.90%) |
Apr 11, 2019 | 62.46 | 62.74 | 62.28 | 62.63 | 1,700,055 | +0.29(+0.46%) |
Apr 10, 2019 | 62.25 | 62.64 | 61.88 | 62.34 | 1,997,033 | +0.28(+0.45%) |
Apr 09, 2019 | 62.72 | 62.73 | 62.00 | 62.06 | 2,625,247 | -0.79(-1.26%) |
Apr 08, 2019 | 62.67 | 62.86 | 62.04 | 62.85 | 2,683,680 | +0.50(+0.80%) |
Apr 05, 2019 | 62.58 | 62.63 | 62.00 | 62.35 | 2,260,428 | +0.02(+0.03%) |
Apr 04, 2019 | 62.12 | 62.36 | 61.61 | 62.33 | 2,498,923 | +0.31(+0.49%) |
Apr 03, 2019 | 61.70 | 62.21 | 61.34 | 62.02 | 3,327,393 | +0.74(+1.20%) |
Apr 02, 2019 | 61.50 | 61.61 | 60.91 | 61.29 | 3,110,695 | -0.18(-0.29%) |
Apr 01, 2019 | 60.99 | 61.55 | 60.61 | 61.46 | 3,220,545 | +1.45(+2.42%) |
Mar 29, 2019 | 59.80 | 60.05 | 59.53 | 60.01 | 3,462,985 | +0.80(+1.35%) |
Mar 28, 2019 | 58.90 | 59.45 | 58.72 | 59.21 | 2,033,719 | +0.36(+0.61%) |
Mar 27, 2019 | 59.02 | 59.13 | 58.52 | 58.85 | 1,966,965 | -0.11(-0.19%) |
Mar 26, 2019 | 58.81 | 59.27 | 58.58 | 58.96 | 2,359,789 | +0.70(+1.20%) |
Mar 25, 2019 | 58.54 | 58.87 | 57.99 | 58.26 | 4,137,578 | -0.33(-0.57%) |
Mar 22, 2019 | 60.26 | 60.41 | 58.54 | 58.59 | 3,973,379 | -2.10(-3.47%) |
Mar 21, 2019 | 59.60 | 60.83 | 59.43 | 60.70 | 4,112,164 | +0.86(+1.44%) |
Mar 20, 2019 | 59.90 | 60.38 | 59.31 | 59.84 | 4,454,278 | -0.12(-0.20%) |
Mar 19, 2019 | 60.65 | 60.77 | 59.72 | 59.96 | 2,791,944 | -0.32(-0.54%) |
Mar 18, 2019 | 59.10 | 60.39 | 59.10 | 60.29 | 4,496,429 | +1.28(+2.17%) |
Mar 15, 2019 | 59.19 | 59.25 | 58.65 | 59.01 | 12,602,259 | -0.13(-0.22%) |
Mar 14, 2019 | 59.44 | 59.60 | 59.05 | 59.14 | 3,511,303 | -0.39(-0.65%) |
Mar 13, 2019 | 59.32 | 59.87 | 59.21 | 59.52 | 4,527,601 | +0.53(+0.89%) |
Mar 12, 2019 | 59.23 | 59.58 | 58.92 | 59.00 | 3,478,468 | -0.11(-0.18%) |
Mar 11, 2019 | 58.18 | 59.13 | 58.17 | 59.10 | 4,371,026 | +0.74(+1.26%) |
Mar 08, 2019 | 58.23 | 58.56 | 57.76 | 58.37 | 4,422,954 | -0.61(-1.04%) |
Mar 07, 2019 | 59.24 | 59.24 | 58.20 | 58.98 | 4,100,767 | -0.35(-0.59%) |
Mar 06, 2019 | 59.50 | 59.59 | 59.24 | 59.33 | 3,358,113 | -0.03(-0.04%) |
Mar 05, 2019 | 59.57 | 59.75 | 59.34 | 59.36 | 2,748,731 | -0.29(-0.48%) |
Mar 04, 2019 | 60.29 | 60.51 | 59.18 | 59.65 | 3,355,984 | -0.30(-0.50%) |
Mar 01, 2019 | 60.15 | 60.39 | 59.62 | 59.94 | 3,169,848 | +0.22(+0.37%) |
Feb 28, 2019 | 59.94 | 60.02 | 59.56 | 59.73 | 2,996,973 | -0.34(-0.57%) |
Feb 27, 2019 | 59.77 | 60.17 | 59.55 | 60.07 | 1,642,055 | +0.18(+0.29%) |
Feb 26, 2019 | 59.91 | 60.32 | 59.85 | 59.89 | 2,396,004 | -0.36(-0.60%) |
Feb 25, 2019 | 60.47 | 60.72 | 60.09 | 60.25 | 3,178,728 | +0.18(+0.29%) |
Feb 22, 2019 | 59.69 | 60.09 | 59.54 | 60.08 | 2,687,068 | +0.71(+1.20%) |
Feb 21, 2019 | 59.75 | 59.91 | 59.22 | 59.37 | 2,891,286 | -0.74(-1.22%) |
Feb 20, 2019 | 59.61 | 60.22 | 59.49 | 60.10 | 4,392,059 | +0.60(+1.02%) |
Feb 19, 2019 | 59.59 | 59.78 | 59.10 | 59.50 | 2,829,043 | -0.37(-0.61%) |
Feb 15, 2019 | 58.83 | 59.93 | 58.61 | 59.87 | 4,451,481 | +1.60(+2.75%) |
Feb 14, 2019 | 59.21 | 59.26 | 58.24 | 58.26 | 4,974,721 | -1.26(-2.12%) |
Feb 13, 2019 | 59.55 | 59.67 | 59.18 | 59.52 | 3,647,511 | +0.30(+0.50%) |
Feb 12, 2019 | 58.78 | 59.45 | 58.49 | 59.23 | 3,112,789 | +1.00(+1.72%) |
Feb 11, 2019 | 58.18 | 58.38 | 57.85 | 58.23 | 3,108,196 | +0.16(+0.27%) |
Feb 08, 2019 | 57.44 | 58.13 | 57.21 | 58.07 | 5,208,335 | +0.35(+0.60%) |
Feb 07, 2019 | 57.86 | 58.14 | 57.34 | 57.72 | 4,550,482 | -0.58(-1.00%) |
Feb 06, 2019 | 58.36 | 58.50 | 57.64 | 58.31 | 5,707,524 | +0.10(+0.16%) |
Feb 05, 2019 | 57.52 | 58.54 | 56.73 | 58.21 | 7,880,478 | -0.65(-1.11%) |
Feb 04, 2019 | 58.08 | 58.98 | 57.67 | 58.86 | 7,661,141 | +0.87(+1.50%) |
Feb 01, 2019 | 57.39 | 58.02 | 57.04 | 57.99 | 4,375,103 | +1.03(+1.80%) |
Jan 31, 2019 | 57.21 | 57.35 | 56.62 | 56.97 | 6,906,005 | -0.19(-0.33%) |
Jan 30, 2019 | 55.92 | 57.33 | 55.76 | 57.16 | 6,715,306 | +1.97(+3.56%) |
Jan 29, 2019 | 54.85 | 55.31 | 54.55 | 55.19 | 3,677,966 | +0.89(+1.63%) |
Jan 28, 2019 | 54.96 | 55.01 | 53.96 | 54.30 | 4,969,993 | -1.33(-2.39%) |
Jan 25, 2019 | 55.63 | 55.89 | 55.39 | 55.63 | 2,368,219 | +0.78(+1.43%) |
Jan 24, 2019 | 54.29 | 54.92 | 54.18 | 54.85 | 3,418,435 | +0.56(+1.03%) |
Jan 23, 2019 | 55.00 | 55.30 | 53.89 | 54.29 | 3,434,699 | -0.53(-0.97%) |
Jan 22, 2019 | 54.95 | 55.04 | 54.02 | 54.83 | 6,660,355 | -0.58(-1.05%) |
Jan 18, 2019 | 54.33 | 55.78 | 54.33 | 55.41 | 5,180,638 | +1.46(+2.71%) |
Jan 17, 2019 | 53.06 | 54.26 | 52.95 | 53.95 | 5,911,989 | +0.54(+1.01%) |
Jan 16, 2019 | 53.51 | 53.61 | 53.24 | 53.41 | 3,048,231 | -0.12(-0.23%) |
Jan 15, 2019 | 53.83 | 53.93 | 53.15 | 53.53 | 3,045,120 | -0.15(-0.28%) |
Jan 14, 2019 | 53.49 | 53.96 | 53.23 | 53.68 | 3,095,552 | -0.29(-0.53%) |
Jan 11, 2019 | 53.85 | 54.09 | 53.43 | 53.96 | 2,586,698 | -0.08(-0.14%) |
Jan 10, 2019 | 52.89 | 54.36 | 52.89 | 54.04 | 3,260,153 | +0.62(+1.16%) |
Jan 09, 2019 | 53.29 | 53.84 | 53.19 | 53.42 | 4,176,025 | +0.64(+1.20%) |
Jan 08, 2019 | 52.88 | 53.35 | 52.22 | 52.79 | 4,542,980 | +0.44(+0.83%) |
Jan 07, 2019 | 52.21 | 52.92 | 51.75 | 52.35 | 6,889,916 | +0.39(+0.75%) |
Jan 04, 2019 | 51.51 | 52.12 | 51.12 | 51.96 | 6,508,983 | +1.10(+2.16%) |
Jan 03, 2019 | 51.63 | 52.34 | 50.67 | 50.87 | 6,768,281 | -1.12(-2.16%) |
Jan 02, 2019 | 51.16 | 52.05 | 50.94 | 51.99 | 3,840,693 | +0.00(+0.00%) |
Dec 31, 2018 | 51.66 | 52.10 | 51.41 | 51.99 | 4,768,848 | +0.54(+1.05%) |
Dec 28, 2018 | 51.77 | 52.23 | 51.27 | 51.45 | 4,897,798 | -0.17(-0.34%) |
Dec 27, 2018 | 50.04 | 51.62 | 49.81 | 51.62 | 6,566,233 | +0.75(+1.47%) |
Dec 26, 2018 | 48.64 | 50.92 | 48.19 | 50.88 | 6,264,594 | +2.59(+5.37%) |
Dec 24, 2018 | 49.01 | 49.46 | 48.24 | 48.28 | 4,275,000 | -1.20(-2.43%) |
Dec 21, 2018 | 49.34 | 50.44 | 49.25 | 49.48 | 11,728,812 | +0.15(+0.30%) |
Dec 20, 2018 | 49.79 | 50.14 | 48.88 | 49.34 | 7,218,770 | -0.85(-1.70%) |
Dec 19, 2018 | 50.89 | 52.15 | 49.69 | 50.19 | 5,851,508 | -0.70(-1.38%) |
Dec 18, 2018 | 51.51 | 52.18 | 50.58 | 50.89 | 6,850,410 | -0.20(-0.39%) |
Dec 17, 2018 | 52.29 | 52.39 | 50.70 | 51.09 | 7,495,240 | -1.50(-2.85%) |
Dec 14, 2018 | 52.32 | 53.02 | 52.17 | 52.59 | 7,070,639 | -0.25(-0.48%) |
Dec 13, 2018 | 53.48 | 53.66 | 52.64 | 52.84 | 7,445,160 | -0.30(-0.57%) |
Dec 12, 2018 | 52.79 | 54.07 | 52.70 | 53.15 | 8,616,040 | -1.04(-1.93%) |
Dec 11, 2018 | 55.43 | 55.69 | 53.69 | 54.19 | 3,559,513 | -0.23(-0.43%) |
Dec 10, 2018 | 54.36 | 54.85 | 53.19 | 54.43 | 4,667,246 | -0.35(-0.64%) |
Dec 07, 2018 | 55.59 | 56.44 | 54.63 | 54.77 | 6,013,296 | -0.73(-1.32%) |
Dec 06, 2018 | 55.84 | 55.98 | 53.98 | 55.50 | 8,734,212 | -1.62(-2.83%) |
Dec 04, 2018 | 59.74 | 60.20 | 57.06 | 57.12 | 7,524,837 | -2.79(-4.66%) |
Dec 03, 2018 | 60.37 | 60.86 | 59.52 | 59.92 | 5,756,910 | +1.17(+1.98%) |
Nov 30, 2018 | 58.43 | 58.86 | 57.79 | 58.75 | 3,984,690 | +0.17(+0.28%) |
Nov 29, 2018 | 58.95 | 59.11 | 58.28 | 58.58 | 3,543,780 | -0.64(-1.09%) |
Nov 28, 2018 | 58.30 | 59.23 | 57.62 | 59.23 | 2,595,278 | +1.15(+1.98%) |
Nov 27, 2018 | 57.86 | 58.36 | 57.37 | 58.08 | 2,478,860 | +0.11(+0.20%) |
Nov 26, 2018 | 57.67 | 58.38 | 57.29 | 57.97 | 3,521,827 | +0.70(+1.23%) |
Nov 23, 2018 | 57.85 | 58.00 | 57.12 | 57.26 | 2,170,772 | -1.28(-2.18%) |
Nov 21, 2018 | 58.54 | 58.54 | 58.54 | 0 | +0.15(+0.25%) | |
Nov 20, 2018 | 59.11 | 59.26 | 58.04 | 58.39 | 3,850,914 | -1.17(-1.97%) |
Nov 19, 2018 | 60.29 | 60.33 | 58.91 | 59.57 | 6,061,651 | -1.01(-1.67%) |
Nov 16, 2018 | 59.58 | 61.18 | 59.51 | 60.58 | 5,439,342 | +0.70(+1.18%) |
Nov 15, 2018 | 57.98 | 60.24 | 57.71 | 59.87 | 4,958,890 | +1.65(+2.84%) |
Nov 14, 2018 | 58.33 | 59.59 | 57.73 | 58.22 | 5,545,028 | +0.55(+0.96%) |
Nov 13, 2018 | 58.12 | 59.41 | 57.42 | 57.67 | 5,647,021 | -0.22(-0.37%) |
Nov 12, 2018 | 59.13 | 59.42 | 57.76 | 57.88 | 5,477,291 | -1.28(-2.16%) |
Nov 09, 2018 | 59.46 | 60.06 | 58.64 | 59.16 | 4,904,029 | -1.10(-1.82%) |
Nov 08, 2018 | 59.58 | 60.69 | 59.58 | 60.26 | 6,185,317 | -0.09(-0.16%) |
Nov 07, 2018 | 61.40 | 61.48 | 59.24 | 60.35 | 7,541,643 | -0.57(-0.94%) |
Nov 06, 2018 | 58.31 | 61.33 | 58.03 | 60.92 | 5,313,781 | +0.16(+0.26%) |
Nov 05, 2018 | 60.39 | 61.31 | 60.22 | 60.77 | 4,838,617 | +0.63(+1.05%) |
Nov 02, 2018 | 61.04 | 61.29 | 59.67 | 60.14 | 5,354,954 | -0.29(-0.47%) |
Nov 01, 2018 | 59.07 | 60.69 | 58.94 | 60.42 | 4,556,021 | +1.79(+3.05%) |
Oct 31, 2018 | 59.26 | 60.05 | 58.59 | 58.63 | 4,175,198 | +0.06(+0.10%) |
Oct 30, 2018 | 57.24 | 58.67 | 57.16 | 58.57 | 3,351,760 | +1.28(+2.23%) |
Oct 29, 2018 | 58.22 | 59.02 | 56.53 | 57.29 | 4,048,333 | +0.07(+0.12%) |
Oct 26, 2018 | 57.21 | 58.17 | 56.63 | 57.23 | 4,060,527 | -0.73(-1.27%) |
Oct 25, 2018 | 57.75 | 58.43 | 57.43 | 57.96 | 4,228,587 | +0.94(+1.65%) |
Oct 24, 2018 | 59.54 | 59.76 | 56.85 | 57.02 | 5,963,699 | -2.56(-4.29%) |
Oct 23, 2018 | 60.26 | 60.29 | 58.78 | 59.57 | 6,420,811 | -2.38(-3.83%) |
Oct 22, 2018 | 62.75 | 62.81 | 61.73 | 61.95 | 3,110,484 | -0.48(-0.76%) |
Oct 19, 2018 | 62.68 | 63.38 | 62.14 | 62.43 | 3,683,810 | -0.15(-0.23%) |
Oct 18, 2018 | 63.62 | 64.14 | 62.13 | 62.57 | 3,580,243 | -1.35(-2.11%) |
Oct 17, 2018 | 63.46 | 64.19 | 62.81 | 63.92 | 4,208,616 | +0.37(+0.58%) |
Oct 16, 2018 | 62.34 | 63.63 | 62.15 | 63.55 | 4,024,190 | +1.86(+3.01%) |
Oct 15, 2018 | 61.97 | 62.38 | 61.69 | 61.69 | 2,962,619 | -0.43(-0.70%) |
Oct 12, 2018 | 62.83 | 62.90 | 61.50 | 62.12 | 4,168,772 | +0.62(+1.01%) |
Oct 11, 2018 | 63.14 | 63.57 | 61.35 | 61.50 | 5,032,651 | -1.86(-2.93%) |
Oct 10, 2018 | 65.60 | 65.64 | 63.31 | 63.36 | 4,859,170 | -2.27(-3.46%) |
Oct 09, 2018 | 67.18 | 67.29 | 65.42 | 65.63 | 4,212,336 | -1.66(-2.46%) |
Oct 08, 2018 | 66.93 | 67.45 | 66.45 | 67.29 | 3,139,846 | -0.14(-0.20%) |
Oct 05, 2018 | 67.60 | 67.94 | 66.92 | 67.43 | 4,765,452 | -0.09(-0.13%) |
Oct 04, 2018 | 67.87 | 68.84 | 67.08 | 67.51 | 3,787,709 | -0.31(-0.46%) |
Oct 03, 2018 | 67.39 | 67.88 | 67.29 | 67.82 | 3,002,568 | +0.57(+0.85%) |
Oct 02, 2018 | 66.90 | 67.63 | 66.62 | 67.25 | 4,730,988 | +0.19(+0.28%) |
Oct 01, 2018 | 66.61 | 67.31 | 66.32 | 67.06 | 3,725,513 | +0.92(+1.38%) |
Sep 28, 2018 | 66.36 | 66.80 | 65.99 | 66.15 | 2,354,999 | -0.18(-0.27%) |
Sep 27, 2018 | 66.56 | 66.74 | 66.06 | 66.33 | 1,784,005 | +0.12(+0.18%) |
Sep 26, 2018 | 66.74 | 66.87 | 66.01 | 66.21 | 2,170,304 | -0.48(-0.73%) |
Sep 25, 2018 | 67.18 | 67.40 | 66.55 | 66.69 | 3,095,069 | -0.23(-0.35%) |
Sep 24, 2018 | 67.27 | 67.30 | 66.46 | 66.93 | 2,271,802 | -0.46(-0.68%) |
Sep 21, 2018 | 67.87 | 68.02 | 67.13 | 67.38 | 3,580,890 | -0.32(-0.47%) |
Sep 20, 2018 | 67.31 | 67.73 | 66.89 | 67.70 | 3,005,817 | +0.84(+1.25%) |
Sep 19, 2018 | 67.48 | 67.67 | 66.68 | 66.87 | 3,176,902 | -0.86(-1.28%) |
Sep 18, 2018 | 67.37 | 67.91 | 67.01 | 67.73 | 2,703,599 | +0.55(+0.82%) |
Sep 17, 2018 | 66.95 | 67.37 | 66.85 | 67.18 | 1,758,264 | +0.20(+0.30%) |
Sep 14, 2018 | 67.16 | 67.30 | 66.80 | 66.98 | 2,117,901 | -0.18(-0.27%) |
Sep 13, 2018 | 66.83 | 67.37 | 66.61 | 67.16 | 2,862,074 | +0.55(+0.83%) |
Sep 12, 2018 | 65.82 | 66.74 | 65.67 | 66.61 | 2,446,289 | +0.77(+1.17%) |
Sep 11, 2018 | 65.72 | 66.20 | 65.47 | 65.84 | 1,712,718 | -0.04(-0.07%) |
Sep 10, 2018 | 65.90 | 66.20 | 65.65 | 65.88 | 2,626,812 | +0.41(+0.63%) |
Sep 07, 2018 | 65.64 | 65.85 | 65.21 | 65.47 | 2,360,672 | -0.36(-0.55%) |
Sep 06, 2018 | 66.68 | 66.72 | 65.57 | 65.83 | 3,807,204 | -0.92(-1.37%) |
Sep 05, 2018 | 65.83 | 67.03 | 65.74 | 66.74 | 4,695,130 | +0.75(+1.14%) |
Sep 04, 2018 | 66.25 | 66.25 | 65.40 | 65.99 | 2,339,880 | -0.28(-0.43%) |
Aug 31, 2018 | 66.28 | 66.28 | 66.28 | 0 | +0.32(+0.48%) | |
Aug 30, 2018 | 66.19 | 66.42 | 65.72 | 65.96 | 1,786,535 | -0.38(-0.57%) |
Aug 29, 2018 | 66.28 | 66.42 | 65.87 | 66.34 | 1,825,175 | +0.23(+0.35%) |
Aug 28, 2018 | 66.36 | 66.51 | 65.85 | 66.11 | 2,805,095 | -0.10(-0.16%) |
Aug 27, 2018 | 65.61 | 66.33 | 65.57 | 66.21 | 2,423,084 | +0.85(+1.30%) |
Aug 24, 2018 | 65.52 | 65.65 | 65.15 | 65.36 | 2,893,215 | +0.09(+0.13%) |
Aug 23, 2018 | 64.84 | 65.34 | 64.78 | 65.28 | 1,862,467 | +0.35(+0.55%) |
Aug 22, 2018 | 65.72 | 65.89 | 64.79 | 64.92 | 2,895,901 | +0.14(+0.21%) |
Aug 21, 2018 | 65.59 | 66.32 | 65.32 | 64.78 | 2,923,863 | -0.47(-0.71%) |
Aug 20, 2018 | 64.90 | 65.37 | 64.80 | 65.25 | 3,123,394 | +0.59(+0.91%) |
Aug 17, 2018 | 63.96 | 64.84 | 63.56 | 64.66 | 3,313,924 | +0.78(+1.22%) |
Aug 16, 2018 | 63.35 | 64.16 | 63.13 | 63.89 | 2,380,730 | +0.76(+1.21%) |
Aug 15, 2018 | 63.27 | 63.27 | 62.13 | 63.12 | 3,323,013 | -0.58(-0.92%) |
Aug 14, 2018 | 63.33 | 64.21 | 63.20 | 63.70 | 3,418,987 | +0.68(+1.08%) |
Aug 13, 2018 | 63.50 | 63.77 | 62.94 | 63.03 | 3,366,344 | -0.35(-0.56%) |
Aug 10, 2018 | 63.36 | 63.90 | 63.07 | 63.38 | 3,613,864 | -0.16(-0.26%) |
Aug 09, 2018 | 63.75 | 63.88 | 63.42 | 63.54 | 2,413,563 | +0.01(+0.01%) |
Aug 08, 2018 | 63.99 | 64.57 | 63.51 | 63.53 | 4,186,954 | -0.53(-0.83%) |
Aug 07, 2018 | 62.91 | 64.36 | 61.88 | 64.06 | 5,763,313 | +2.61(+4.24%) |
Aug 06, 2018 | 61.19 | 61.60 | 61.06 | 61.46 | 3,074,182 | +0.12(+0.20%) |
Aug 03, 2018 | 61.33 | 61.80 | 61.22 | 61.34 | 4,291,770 | +0.17(+0.28%) |
Aug 02, 2018 | 60.78 | 61.21 | 60.25 | 61.16 | 3,323,941 | -0.02(-0.03%) |
Aug 01, 2018 | 61.76 | 61.82 | 60.58 | 61.18 | 3,042,935 | -0.84(-1.36%) |
Jul 31, 2018 | 60.79 | 62.20 | 60.68 | 62.02 | 3,521,237 | +1.50(+2.48%) |
Jul 30, 2018 | 61.33 | 61.76 | 60.44 | 60.52 | 2,111,569 | -0.63(-1.02%) |
Jul 27, 2018 | 61.32 | 61.48 | 60.86 | 61.15 | 2,043,156 | +0.00(+0.00%) |
Jul 26, 2018 | 60.40 | 61.52 | 60.40 | 61.15 | 3,211,191 | +0.91(+1.51%) |
Jul 25, 2018 | 59.04 | 60.31 | 58.95 | 60.24 | 3,227,419 | +1.14(+1.93%) |
Jul 24, 2018 | 58.71 | 59.43 | 58.65 | 59.10 | 3,585,101 | +0.84(+1.44%) |
Jul 23, 2018 | 59.38 | 59.41 | 58.19 | 58.26 | 3,300,508 | -1.19(-2.01%) |
Jul 20, 2018 | 59.44 | 59.96 | 59.44 | 59.45 | 2,603,231 | -0.45(-0.74%) |
Jul 19, 2018 | 59.51 | 60.34 | 59.41 | 59.89 | 2,902,358 | +0.09(+0.16%) |
Jul 18, 2018 | 59.67 | 60.11 | 59.16 | 59.80 | 3,382,205 | +0.18(+0.30%) |
Jul 17, 2018 | 59.35 | 59.76 | 58.88 | 59.62 | 3,084,190 | +0.15(+0.25%) |
Jul 16, 2018 | 60.62 | 60.76 | 59.36 | 59.47 | 3,178,625 | -1.09(-1.80%) |
Jul 13, 2018 | 60.25 | 60.80 | 60.10 | 60.56 | 1,810,610 | +0.30(+0.50%) |
Jul 12, 2018 | 60.35 | 60.37 | 59.59 | 60.26 | 2,594,173 | +1.00(+1.68%) |
Jul 11, 2018 | 60.32 | 60.37 | 59.04 | 59.27 | 3,790,610 | -1.65(-2.70%) |
Jul 10, 2018 | 60.79 | 61.17 | 60.53 | 60.92 | 3,112,903 | +0.13(+0.21%) |
Jul 09, 2018 | 59.70 | 60.93 | 59.61 | 60.79 | 2,603,369 | +1.34(+2.25%) |
Jul 06, 2018 | 59.40 | 59.69 | 58.88 | 59.45 | 2,680,466 | +0.09(+0.14%) |
Jul 05, 2018 | 59.42 | 59.51 | 58.90 | 59.36 | 2,982,358 | +0.35(+0.60%) |
Jul 03, 2018 | 59.01 | 59.01 | 59.01 | 0 | -0.58(-0.97%) | |
Jul 02, 2018 | 58.78 | 59.70 | 58.68 | 59.59 | 2,931,092 | +0.26(+0.43%) |
Jun 29, 2018 | 60.09 | 59.10 | 59.33 | 4,691,543 | +0.47(+0.80%) | |
Jun 28, 2018 | 58.76 | 59.12 | 58.07 | 58.86 | 2,305,170 | +0.03(+0.06%) |
Jun 27, 2018 | 59.47 | 60.17 | 58.81 | 58.82 | 3,243,065 | -0.34(-0.58%) |
Jun 26, 2018 | 59.52 | 59.92 | 59.07 | 59.16 | 3,504,659 | -0.17(-0.29%) |
Jun 25, 2018 | 59.59 | 59.88 | 58.67 | 59.34 | 4,835,038 | -0.62(-1.03%) |
Jun 22, 2018 | 60.69 | 60.69 | 59.82 | 59.95 | 6,068,719 | +0.57(+0.97%) |
Jun 21, 2018 | 60.13 | 60.36 | 59.16 | 59.38 | 3,814,022 | -1.02(-1.69%) |
Jun 20, 2018 | 60.92 | 60.92 | 60.14 | 60.40 | 1,814,161 | -0.15(-0.24%) |
Jun 19, 2018 | 60.85 | 61.11 | 59.72 | 60.55 | 4,015,479 | -1.36(-2.19%) |
Jun 18, 2018 | 61.43 | 62.06 | 61.22 | 61.90 | 2,351,143 | -0.12(-0.19%) |
Jun 15, 2018 | 62.55 | 61.21 | 62.02 | 5,102,232 | -0.53(-0.85%) | |
Jun 14, 2018 | 62.79 | 62.99 | 62.08 | 62.55 | 2,869,065 | +0.10(+0.16%) |
Jun 13, 2018 | 62.79 | 62.96 | 62.33 | 62.45 | 2,634,277 | -0.37(-0.59%) |
Jun 12, 2018 | 63.00 | 63.00 | 62.64 | 62.82 | 1,844,366 | +0.03(+0.04%) |
Jun 11, 2018 | 62.81 | 63.22 | 62.58 | 62.79 | 2,076,889 | +0.03(+0.04%) |
Jun 08, 2018 | 62.79 | 62.89 | 62.33 | 62.77 | 2,645,641 | -0.19(-0.30%) |
Jun 07, 2018 | 63.02 | 63.40 | 62.48 | 62.96 | 2,190,339 | +0.07(+0.11%) |
Jun 06, 2018 | 62.95 | 62.89 | 3,325,324 | +0.53(+0.85%) | ||
Jun 05, 2018 | 61.66 | 62.68 | 61.64 | 62.36 | 4,672,331 | +1.00(+1.62%) |
Jun 04, 2018 | 61.52 | 61.93 | 61.05 | 61.36 | 2,239,717 | +0.12(+0.20%) |