Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 50.87 | 51.44 | 50.57 | 51.44 | 7,120,109 | +0.81(+1.59%) |
Nov 29, 2018 | 50.87 | 50.97 | 50.25 | 50.63 | 7,848,189 | -0.99(-1.92%) |
Nov 28, 2018 | 50.83 | 51.68 | 50.44 | 51.63 | 9,562,421 | +1.36(+2.71%) |
Nov 27, 2018 | 49.78 | 50.31 | 49.59 | 50.27 | 7,711,099 | +0.10(+0.20%) |
Nov 26, 2018 | 49.94 | 50.34 | 49.91 | 50.17 | 4,511,363 | +1.15(+2.36%) |
Nov 23, 2018 | 48.85 | 49.31 | 48.85 | 49.01 | 4,276,177 | -0.56(-1.14%) |
Nov 21, 2018 | 49.58 | 49.58 | 49.58 | 0 | +1.15(+2.38%) | |
Nov 20, 2018 | 48.53 | 48.92 | 48.15 | 48.42 | 8,982,807 | -1.02(-2.06%) |
Nov 19, 2018 | 50.09 | 50.14 | 49.32 | 49.44 | 5,085,961 | -1.07(-2.13%) |
Nov 16, 2018 | 50.10 | 50.84 | 49.71 | 50.52 | 7,870,035 | +0.04(+0.09%) |
Nov 15, 2018 | 49.45 | 50.87 | 49.39 | 50.47 | 11,918,353 | +1.18(+2.40%) |
Nov 14, 2018 | 49.44 | 49.72 | 48.85 | 49.29 | 10,525,201 | +0.47(+0.95%) |
Nov 13, 2018 | 48.51 | 49.50 | 48.42 | 48.83 | 9,334,738 | +1.17(+2.46%) |
Nov 12, 2018 | 48.24 | 48.27 | 47.42 | 47.65 | 4,910,631 | -0.62(-1.28%) |
Nov 09, 2018 | 48.57 | 48.57 | 47.79 | 48.27 | 10,295,814 | -1.40(-2.81%) |
Nov 08, 2018 | 50.33 | 50.51 | 49.37 | 49.67 | 8,590,491 | -1.56(-3.04%) |
Nov 07, 2018 | 50.78 | 51.26 | 50.46 | 51.22 | 5,216,848 | +1.23(+2.47%) |
Nov 06, 2018 | 49.87 | 50.27 | 49.76 | 49.99 | 5,660,839 | -0.06(-0.13%) |
Nov 05, 2018 | 49.91 | 50.29 | 49.78 | 50.05 | 8,030,169 | -0.14(-0.29%) |
Nov 02, 2018 | 51.14 | 51.38 | 49.59 | 50.19 | 10,351,351 | +0.10(+0.20%) |
Nov 01, 2018 | 48.60 | 50.23 | 48.14 | 50.10 | 8,847,401 | +2.44(+5.13%) |
Oct 31, 2018 | 47.35 | 47.98 | 47.29 | 47.65 | 6,623,520 | +1.24(+2.68%) |
Oct 30, 2018 | 45.88 | 46.44 | 45.63 | 46.41 | 6,586,462 | +0.72(+1.59%) |
Oct 29, 2018 | 46.98 | 47.05 | 45.15 | 45.68 | 7,923,875 | -1.31(-2.78%) |
Oct 26, 2018 | 46.57 | 47.59 | 46.38 | 46.99 | 11,625,254 | -0.82(-1.72%) |
Oct 25, 2018 | 47.20 | 48.11 | 47.15 | 47.81 | 6,405,749 | +1.08(+2.32%) |
Oct 24, 2018 | 48.17 | 48.26 | 46.67 | 46.73 | 7,205,842 | -1.81(-3.72%) |
Oct 23, 2018 | 47.63 | 48.86 | 47.46 | 48.54 | 10,607,830 | -0.91(-1.85%) |
Oct 22, 2018 | 49.64 | 49.78 | 49.16 | 49.45 | 4,268,350 | +1.53(+3.19%) |
Oct 19, 2018 | 48.20 | 48.61 | 47.78 | 47.92 | 4,243,659 | +0.69(+1.46%) |
Oct 18, 2018 | 48.07 | 48.07 | 46.97 | 47.23 | 7,877,214 | -1.50(-3.08%) |
Oct 17, 2018 | 49.19 | 49.19 | 48.48 | 48.74 | 4,742,385 | -0.60(-1.22%) |
Oct 16, 2018 | 48.54 | 49.42 | 48.54 | 49.34 | 7,425,619 | +0.99(+2.05%) |
Oct 15, 2018 | 48.43 | 48.74 | 48.10 | 48.34 | 4,820,649 | -0.94(-1.91%) |
Oct 12, 2018 | 49.06 | 49.42 | 48.49 | 49.28 | 14,194,961 | +1.63(+3.42%) |
Oct 11, 2018 | 47.34 | 48.22 | 46.87 | 47.65 | 17,027,212 | -0.19(-0.39%) |
Oct 10, 2018 | 49.27 | 49.28 | 47.81 | 47.84 | 9,057,211 | -1.69(-3.41%) |
Oct 09, 2018 | 49.60 | 49.92 | 49.35 | 49.53 | 6,561,805 | -0.52(-1.04%) |
Oct 08, 2018 | 49.57 | 50.11 | 49.32 | 50.05 | 6,725,282 | -0.63(-1.24%) |
Oct 05, 2018 | 50.90 | 50.96 | 50.10 | 50.68 | 5,959,517 | -0.07(-0.14%) |
Oct 04, 2018 | 51.56 | 51.59 | 50.47 | 50.75 | 6,002,598 | -1.37(-2.63%) |
Oct 03, 2018 | 52.74 | 52.77 | 51.99 | 52.12 | 2,804,505 | -0.23(-0.44%) |
Oct 02, 2018 | 52.46 | 52.65 | 52.17 | 52.35 | 5,121,792 | -1.25(-2.34%) |
Oct 01, 2018 | 53.87 | 53.96 | 53.50 | 53.60 | 2,224,038 | +0.01(+0.02%) |
Sep 28, 2018 | 53.59 | 53.89 | 53.39 | 53.59 | 4,715,339 | -0.33(-0.61%) |
Sep 27, 2018 | 53.85 | 54.16 | 53.73 | 53.93 | 7,890,163 | +0.03(+0.05%) |
Sep 26, 2018 | 53.91 | 54.54 | 53.80 | 53.90 | 4,240,052 | +0.29(+0.53%) |
Sep 25, 2018 | 53.63 | 53.78 | 53.49 | 53.61 | 2,666,852 | +0.21(+0.39%) |
Sep 24, 2018 | 53.41 | 53.51 | 53.09 | 53.41 | 5,038,345 | -0.83(-1.53%) |
Sep 21, 2018 | 54.69 | 54.69 | 54.16 | 54.24 | 4,210,583 | +0.49(+0.92%) |
Sep 20, 2018 | 53.65 | 53.84 | 53.37 | 53.75 | 4,773,163 | +0.58(+1.09%) |
Sep 19, 2018 | 52.64 | 53.34 | 52.62 | 53.17 | 4,092,338 | +1.22(+2.34%) |
Sep 18, 2018 | 51.72 | 52.11 | 51.72 | 51.95 | 4,042,540 | +0.58(+1.13%) |
Sep 17, 2018 | 51.59 | 51.75 | 51.26 | 51.37 | 5,539,070 | -0.69(-1.32%) |
Sep 14, 2018 | 52.56 | 52.67 | 51.73 | 52.06 | 10,747,490 | -0.48(-0.92%) |
Sep 13, 2018 | 52.43 | 52.91 | 52.19 | 52.54 | 7,259,043 | +1.32(+2.57%) |
Sep 12, 2018 | 50.33 | 51.57 | 50.10 | 51.22 | 7,362,446 | +0.39(+0.77%) |
Sep 11, 2018 | 50.02 | 50.87 | 49.89 | 50.83 | 7,578,824 | -0.07(-0.14%) |
Sep 10, 2018 | 51.56 | 51.56 | 50.78 | 50.90 | 4,480,902 | -0.89(-1.71%) |
Sep 07, 2018 | 51.57 | 52.29 | 51.48 | 51.79 | 5,348,714 | -0.29(-0.55%) |
Sep 06, 2018 | 52.29 | 52.56 | 51.66 | 52.07 | 9,280,700 | -0.19(-0.36%) |
Sep 05, 2018 | 52.83 | 52.83 | 52.17 | 52.26 | 4,603,094 | -1.42(-2.65%) |
Sep 04, 2018 | 54.07 | 54.07 | 53.41 | 53.68 | 4,530,190 | -0.67(-1.23%) |
Aug 31, 2018 | 54.36 | 54.36 | 54.36 | 0 | +0.12(+0.21%) | |
Aug 30, 2018 | 55.14 | 55.14 | 54.03 | 54.24 | 8,369,807 | -1.80(-3.21%) |
Aug 29, 2018 | 55.57 | 56.06 | 55.36 | 56.04 | 3,533,184 | +0.49(+0.89%) |
Aug 28, 2018 | 56.04 | 56.14 | 55.41 | 55.55 | 2,565,565 | -0.33(-0.59%) |
Aug 27, 2018 | 55.66 | 56.22 | 55.66 | 55.88 | 3,957,172 | +1.10(+2.01%) |
Aug 24, 2018 | 54.49 | 54.84 | 54.44 | 54.78 | 3,316,504 | +0.81(+1.51%) |
Aug 23, 2018 | 55.04 | 55.13 | 53.89 | 53.96 | 6,681,606 | -1.01(-1.84%) |
Aug 22, 2018 | 54.89 | 55.10 | 54.76 | 54.97 | 5,971,831 | +0.31(+0.57%) |
Aug 21, 2018 | 54.44 | 54.78 | 54.44 | 54.66 | 4,268,233 | +0.87(+1.61%) |
Aug 20, 2018 | 53.57 | 53.82 | 53.44 | 53.79 | 4,775,378 | +0.47(+0.87%) |
Aug 17, 2018 | 52.31 | 53.58 | 52.03 | 53.33 | 7,073,734 | +0.72(+1.36%) |
Aug 16, 2018 | 52.47 | 53.09 | 52.47 | 52.61 | 8,070,037 | +0.55(+1.05%) |
Aug 15, 2018 | 51.64 | 52.15 | 51.30 | 52.06 | 10,808,089 | -1.99(-3.68%) |
Aug 14, 2018 | 54.10 | 54.23 | 53.77 | 54.05 | 4,677,263 | -0.76(-1.39%) |
Aug 13, 2018 | 55.25 | 55.30 | 54.68 | 54.81 | 3,680,175 | -0.81(-1.46%) |
Aug 10, 2018 | 55.39 | 55.71 | 55.19 | 55.63 | 8,061,903 | -0.47(-0.83%) |
Aug 09, 2018 | 56.25 | 56.57 | 56.03 | 56.09 | 2,353,679 | +0.56(+1.02%) |
Aug 08, 2018 | 55.55 | 55.56 | 55.13 | 55.53 | 3,601,714 | -0.21(-0.39%) |
Aug 07, 2018 | 55.72 | 55.99 | 55.62 | 55.74 | 3,448,958 | +0.96(+1.75%) |
Aug 06, 2018 | 54.76 | 54.89 | 54.56 | 54.78 | 3,404,014 | -0.46(-0.83%) |
Aug 03, 2018 | 55.37 | 55.44 | 55.09 | 55.24 | 3,718,342 | -0.12(-0.21%) |
Aug 02, 2018 | 54.82 | 55.42 | 54.59 | 55.36 | 6,791,093 | -0.73(-1.31%) |
Aug 01, 2018 | 56.20 | 56.48 | 55.83 | 56.09 | 4,269,894 | -1.02(-1.79%) |
Jul 31, 2018 | 56.84 | 57.31 | 56.49 | 57.11 | 4,723,982 | +0.18(+0.31%) |
Jul 30, 2018 | 57.54 | 57.59 | 56.64 | 56.93 | 2,820,357 | -0.58(-1.01%) |
Jul 27, 2018 | 58.14 | 58.15 | 57.15 | 57.51 | 3,995,248 | -0.41(-0.71%) |
Jul 26, 2018 | 57.82 | 58.15 | 57.79 | 57.93 | 2,872,795 | -1.08(-1.83%) |
Jul 25, 2018 | 58.12 | 59.03 | 58.09 | 59.01 | 3,789,219 | +1.18(+2.04%) |
Jul 24, 2018 | 58.31 | 57.69 | 57.83 | 5,941,282 | +1.14(+2.00%) | |
Jul 23, 2018 | 56.74 | 56.80 | 56.48 | 56.69 | 2,975,099 | -0.28(-0.49%) |
Jul 20, 2018 | 56.68 | 57.07 | 56.62 | 56.97 | 2,607,610 | +0.72(+1.29%) |
Jul 19, 2018 | 56.53 | 56.69 | 56.15 | 56.24 | 3,666,402 | -1.10(-1.92%) |
Jul 18, 2018 | 57.13 | 57.40 | 56.91 | 57.34 | 2,454,689 | -0.13(-0.23%) |
Jul 17, 2018 | 56.83 | 57.58 | 56.70 | 57.48 | 2,985,321 | +0.07(+0.12%) |
Jul 16, 2018 | 57.52 | 57.57 | 57.26 | 57.41 | 2,010,033 | -0.40(-0.70%) |
Jul 13, 2018 | 57.70 | 57.95 | 57.48 | 57.81 | 3,307,687 | -0.09(-0.15%) |
Jul 12, 2018 | 57.96 | 56.77 | 57.90 | 4,542,435 | +1.13(+1.99%) | |
Jul 11, 2018 | 56.84 | 57.21 | 56.57 | 56.77 | 5,507,753 | -1.14(-1.96%) |
Jul 10, 2018 | 57.95 | 58.04 | 57.43 | 57.91 | 3,830,584 | -0.62(-1.06%) |
Jul 09, 2018 | 58.25 | 58.56 | 58.02 | 58.53 | 4,812,172 | +1.22(+2.12%) |
Jul 06, 2018 | 56.34 | 57.51 | 56.34 | 57.31 | 5,279,083 | +0.87(+1.54%) |
Jul 05, 2018 | 56.88 | 56.01 | 56.44 | 5,808,097 | -0.42(-0.74%) | |
Jul 03, 2018 | 56.86 | 56.86 | 56.86 | 0 | -0.13(-0.22%) | |
Jul 02, 2018 | 56.76 | 57.06 | 56.46 | 56.99 | 5,320,429 | -0.82(-1.42%) |
Jun 29, 2018 | 58.18 | 57.65 | 57.81 | 5,649,783 | +0.85(+1.49%) | |
Jun 28, 2018 | 56.32 | 57.01 | 56.03 | 56.96 | 5,173,312 | +0.55(+0.97%) |
Jun 27, 2018 | 57.94 | 58.00 | 56.32 | 56.41 | 5,611,050 | -1.83(-3.15%) |
Jun 26, 2018 | 58.53 | 58.66 | 57.98 | 58.25 | 3,687,684 | -0.18(-0.31%) |
Jun 25, 2018 | 59.06 | 59.06 | 57.83 | 58.43 | 6,042,322 | -1.59(-2.65%) |
Jun 22, 2018 | 60.29 | 60.37 | 59.90 | 60.02 | 3,870,305 | +0.47(+0.80%) |
Jun 21, 2018 | 60.32 | 60.32 | 59.47 | 59.55 | 5,263,355 | -1.17(-1.93%) |
Jun 20, 2018 | 60.87 | 60.98 | 60.56 | 60.72 | 2,781,399 | -0.03(-0.04%) |
Jun 19, 2018 | 60.41 | 60.80 | 59.98 | 60.74 | 5,138,065 | -1.14(-1.84%) |
Jun 18, 2018 | 61.64 | 61.93 | 61.22 | 61.89 | 3,997,535 | -0.61(-0.98%) |
Jun 15, 2018 | 62.51 | 61.85 | 62.50 | 3,984,897 | -0.27(-0.43%) | |
Jun 14, 2018 | 62.94 | 63.09 | 62.65 | 62.77 | 4,966,418 | -0.02(-0.03%) |
Jun 13, 2018 | 63.40 | 63.43 | 62.58 | 62.79 | 4,694,722 | -0.85(-1.33%) |
Jun 12, 2018 | 63.53 | 63.69 | 63.24 | 63.63 | 2,912,192 | +0.28(+0.44%) |
Jun 11, 2018 | 63.36 | 63.53 | 63.27 | 63.36 | 2,398,132 | +0.03(+0.04%) |
Jun 08, 2018 | 62.85 | 63.59 | 62.72 | 63.33 | 3,011,930 | -0.20(-0.31%) |
Jun 07, 2018 | 64.28 | 64.28 | 63.08 | 63.52 | 7,057,991 | -0.74(-1.15%) |
Jun 06, 2018 | 64.27 | 64.26 | 3,452,885 | +0.80(+1.26%) | ||
Jun 05, 2018 | 63.56 | 63.66 | 63.18 | 63.46 | 3,274,140 | +0.16(+0.25%) |
Jun 04, 2018 | 62.87 | 63.39 | 62.77 | 63.30 | 2,936,309 | +1.06(+1.70%) |
Jun 01, 2018 | 61.65 | 62.38 | 61.52 | 62.24 | 4,625,624 | +0.93(+1.51%) |
May 31, 2018 | 61.14 | 61.65 | 60.95 | 61.32 | 5,098,136 | +0.50(+0.82%) |
May 30, 2018 | 60.65 | 60.96 | 60.34 | 60.82 | 3,557,669 | +0.27(+0.44%) |
May 29, 2018 | 61.14 | 61.38 | 60.20 | 60.55 | 4,361,226 | -1.08(-1.75%) |
May 25, 2018 | 61.63 | 61.63 | 61.63 | 0 | +0.15(+0.24%) | |
May 24, 2018 | 61.57 | 61.69 | 60.86 | 61.48 | 2,535,618 | -0.25(-0.41%) |
May 23, 2018 | 61.07 | 61.77 | 61.02 | 61.73 | 4,204,426 | -0.05(-0.09%) |
May 22, 2018 | 62.18 | 62.48 | 61.73 | 61.79 | 2,197,796 | -0.29(-0.47%) |
May 21, 2018 | 62.27 | 62.42 | 61.84 | 62.08 | 1,779,962 | +0.47(+0.77%) |
May 18, 2018 | 61.81 | 61.84 | 61.50 | 61.61 | 2,550,223 | -0.29(-0.47%) |
May 17, 2018 | 62.10 | 62.45 | 61.74 | 61.90 | 2,444,642 | -0.90(-1.43%) |
May 16, 2018 | 62.24 | 62.89 | 62.14 | 62.80 | 4,921,447 | +1.30(+2.11%) |
May 15, 2018 | 61.56 | 61.64 | 61.16 | 61.50 | 4,690,924 | -1.16(-1.85%) |
May 14, 2018 | 62.73 | 63.12 | 62.58 | 62.66 | 2,220,237 | +0.53(+0.86%) |
May 11, 2018 | 62.35 | 62.37 | 61.89 | 62.13 | 2,243,607 | -0.06(-0.10%) |
May 10, 2018 | 61.54 | 62.46 | 61.54 | 62.19 | 4,856,348 | +1.07(+1.75%) |
May 09, 2018 | 61.10 | 61.28 | 60.75 | 61.12 | 2,198,319 | +0.30(+0.50%) |
May 08, 2018 | 60.56 | 60.85 | 60.17 | 60.82 | 3,150,993 | +0.82(+1.37%) |
May 07, 2018 | 59.57 | 60.19 | 59.57 | 60.00 | 2,564,634 | +0.13(+0.22%) |
May 04, 2018 | 58.71 | 60.12 | 58.61 | 59.86 | 2,501,222 | +0.62(+1.05%) |
May 03, 2018 | 59.20 | 59.47 | 58.16 | 59.24 | 4,656,842 | -0.29(-0.48%) |
May 02, 2018 | 60.01 | 60.01 | 59.44 | 59.52 | 3,248,335 | -0.15(-0.25%) |
May 01, 2018 | 59.41 | 59.73 | 58.92 | 59.68 | 2,125,077 | +0.12(+0.21%) |
Apr 30, 2018 | 60.18 | 60.30 | 59.54 | 59.55 | 3,404,023 | -0.10(-0.16%) |
Apr 27, 2018 | 59.51 | 59.70 | 59.07 | 59.65 | 2,548,519 | +0.29(+0.48%) |
Apr 26, 2018 | 58.89 | 59.43 | 58.77 | 59.36 | 4,683,509 | +0.54(+0.92%) |
Apr 25, 2018 | 58.96 | 58.99 | 58.27 | 58.82 | 3,488,489 | -0.39(-0.66%) |
Apr 24, 2018 | 60.20 | 60.39 | 58.93 | 59.21 | 7,127,863 | +0.02(+0.03%) |
Apr 23, 2018 | 59.44 | 59.68 | 59.00 | 59.20 | 3,050,202 | -0.36(-0.60%) |
Apr 20, 2018 | 59.89 | 59.89 | 59.24 | 59.55 | 3,633,622 | -0.80(-1.33%) |
Apr 19, 2018 | 60.80 | 60.88 | 60.11 | 60.35 | 1,893,779 | -0.01(-0.01%) |
Apr 18, 2018 | 60.00 | 60.58 | 59.75 | 60.36 | 2,997,146 | -0.01(-0.01%) |
Apr 17, 2018 | 59.73 | 60.55 | 59.68 | 60.37 | 2,677,750 | +0.26(+0.43%) |
Apr 16, 2018 | 59.75 | 60.13 | 59.55 | 60.11 | 1,738,722 | -0.31(-0.52%) |
Apr 13, 2018 | 61.22 | 61.26 | 60.15 | 60.42 | 2,352,707 | -1.13(-1.84%) |
Apr 12, 2018 | 61.36 | 61.77 | 61.20 | 61.56 | 2,266,373 | +0.08(+0.13%) |
Apr 11, 2018 | 61.30 | 61.80 | 61.16 | 61.48 | 2,460,522 | -0.06(-0.10%) |
Apr 10, 2018 | 61.29 | 61.73 | 60.98 | 61.54 | 3,817,897 | +1.79(+3.00%) |
Apr 09, 2018 | 59.83 | 60.54 | 59.47 | 59.75 | 2,347,171 | +0.77(+1.31%) |
Apr 06, 2018 | 59.54 | 60.21 | 58.59 | 58.97 | 5,311,048 | -1.45(-2.40%) |
Apr 05, 2018 | 60.53 | 60.84 | 60.19 | 60.42 | 2,833,075 | +0.16(+0.27%) |
Apr 04, 2018 | 58.29 | 60.33 | 58.25 | 60.26 | 4,386,223 | +0.10(+0.16%) |
Apr 03, 2018 | 60.38 | 60.58 | 59.63 | 60.17 | 4,373,857 | +0.56(+0.94%) |
Apr 02, 2018 | 60.49 | 60.93 | 58.95 | 59.61 | 4,765,507 | -1.48(-2.42%) |
Mar 29, 2018 | 61.08 | 61.08 | 61.08 | 0 | +1.08(+1.80%) | |
Mar 28, 2018 | 60.36 | 60.42 | 59.48 | 60.01 | 5,536,532 | -0.86(-1.41%) |
Mar 27, 2018 | 62.45 | 62.53 | 60.50 | 60.86 | 3,977,323 | -1.31(-2.11%) |
Mar 26, 2018 | 61.52 | 62.27 | 60.70 | 62.17 | 3,554,589 | +2.41(+4.02%) |
Mar 23, 2018 | 61.19 | 61.41 | 59.70 | 59.77 | 6,113,522 | -1.28(-2.10%) |
Mar 22, 2018 | 62.05 | 62.41 | 60.96 | 61.05 | 9,377,581 | -3.25(-5.06%) |
Mar 21, 2018 | 64.18 | 64.70 | 63.88 | 64.30 | 3,336,812 | -0.61(-0.93%) |
Mar 20, 2018 | 64.58 | 65.10 | 64.53 | 64.91 | 1,828,109 | +1.15(+1.80%) |
Mar 19, 2018 | 64.30 | 64.31 | 63.35 | 63.76 | 2,316,004 | -0.95(-1.47%) |
Mar 16, 2018 | 64.54 | 64.83 | 64.38 | 64.71 | 2,328,144 | +0.09(+0.14%) |
Mar 15, 2018 | 64.77 | 65.11 | 64.27 | 64.62 | 2,514,298 | +0.72(+1.13%) |
Mar 14, 2018 | 64.13 | 64.32 | 63.38 | 63.90 | 2,536,154 | +0.49(+0.77%) |
Mar 13, 2018 | 64.68 | 64.78 | 63.19 | 63.41 | 3,594,898 | -1.08(-1.67%) |
Mar 12, 2018 | 64.42 | 64.65 | 64.01 | 64.49 | 3,642,906 | +0.26(+0.40%) |
Mar 09, 2018 | 63.34 | 64.26 | 63.22 | 64.23 | 2,858,599 | +1.64(+2.62%) |
Mar 08, 2018 | 62.81 | 62.91 | 62.25 | 62.59 | 2,273,340 | +0.25(+0.40%) |
Mar 07, 2018 | 62.39 | 61.47 | 62.34 | 1,903,635 | +0.19(+0.30%) | |
Mar 06, 2018 | 62.54 | 62.55 | 61.80 | 62.15 | 2,425,065 | +0.62(+1.01%) |
Mar 05, 2018 | 60.47 | 61.68 | 60.44 | 61.53 | 3,427,921 | +0.08(+0.13%) |
Mar 02, 2018 | 60.45 | 61.63 | 59.88 | 61.45 | 4,363,511 | +0.00(+0.00%) |
Mar 01, 2018 | 62.54 | 62.78 | 60.86 | 61.45 | 4,560,144 | -0.20(-0.32%) |
Feb 28, 2018 | 62.54 | 62.57 | 61.61 | 61.65 | 3,028,109 | -0.90(-1.44%) |
Feb 27, 2018 | 63.88 | 63.93 | 62.54 | 62.54 | 3,001,150 | -2.49(-3.82%) |
Feb 26, 2018 | 64.65 | 65.11 | 64.21 | 65.03 | 2,673,213 | +0.59(+0.91%) |
Feb 23, 2018 | 64.00 | 64.47 | 63.72 | 64.44 | 2,387,347 | +1.05(+1.66%) |
Feb 22, 2018 | 63.28 | 63.39 | 3,245,790 | -0.11(-0.17%) | ||
Feb 21, 2018 | 63.94 | 64.96 | 63.47 | 63.50 | 5,253,750 | +0.58(+0.92%) |
Feb 20, 2018 | 63.08 | 63.28 | 62.43 | 62.92 | 3,210,338 | -0.54(-0.86%) |
Feb 16, 2018 | 63.46 | 63.46 | 63.46 | 0 | -0.29(-0.46%) | |
Feb 15, 2018 | 63.62 | 64.05 | 63.15 | 63.76 | 3,433,825 | +1.56(+2.51%) |
Feb 14, 2018 | 62.30 | 60.30 | 62.20 | 3,378,932 | +1.90(+3.15%) | |
Feb 13, 2018 | 59.52 | 60.42 | 59.52 | 60.30 | 2,738,799 | +0.62(+1.04%) |
Feb 12, 2018 | 59.27 | 60.03 | 58.87 | 59.68 | 5,043,585 | +1.03(+1.76%) |
Feb 09, 2018 | 58.35 | 59.08 | 56.58 | 58.64 | 9,978,456 | +0.39(+0.67%) |
Feb 08, 2018 | 60.87 | 61.01 | 58.24 | 58.25 | 7,150,746 | -2.58(-4.25%) |
Feb 07, 2018 | 61.45 | 62.26 | 60.83 | 60.83 | 4,297,327 | -2.43(-3.84%) |
Feb 06, 2018 | 60.73 | 63.93 | 60.58 | 63.27 | 10,102,772 | +0.65(+1.04%) |
Feb 05, 2018 | 63.96 | 64.80 | 61.74 | 62.62 | 5,832,774 | -1.27(-1.98%) |
Feb 02, 2018 | 65.31 | 65.40 | 63.85 | 63.88 | 4,633,249 | -1.25(-1.91%) |
Feb 01, 2018 | 65.44 | 65.91 | 65.00 | 65.13 | 2,904,531 | -1.51(-2.27%) |
Jan 31, 2018 | 66.96 | 67.05 | 66.23 | 66.64 | 4,212,988 | +0.86(+1.31%) |
Jan 30, 2018 | 66.17 | 66.17 | 65.81 | 65.78 | 2,661,075 | -1.25(-1.86%) |
Jan 29, 2018 | 67.28 | 67.34 | 66.91 | 67.03 | 3,217,520 | -1.32(-1.93%) |
Jan 26, 2018 | 67.74 | 68.34 | 67.56 | 68.34 | 4,850,430 | +1.81(+2.72%) |
Jan 25, 2018 | 66.46 | 66.95 | 66.02 | 66.54 | 2,501,122 | -0.45(-0.68%) |
Jan 24, 2018 | 67.12 | 67.60 | 66.49 | 66.99 | 3,342,383 | +0.18(+0.27%) |
Jan 23, 2018 | 66.22 | 66.83 | 66.11 | 66.81 | 2,594,665 | +0.97(+1.47%) |
Jan 22, 2018 | 65.48 | 65.86 | 65.19 | 65.84 | 2,303,758 | +0.45(+0.69%) |
Jan 19, 2018 | 65.16 | 65.39 | 64.83 | 65.39 | 2,950,433 | +0.76(+1.17%) |
Jan 18, 2018 | 64.53 | 64.69 | 64.30 | 64.63 | 3,157,211 | +0.12(+0.18%) |
Jan 17, 2018 | 64.26 | 64.69 | 64.00 | 64.51 | 1,860,799 | +0.95(+1.50%) |
Jan 16, 2018 | 64.42 | 64.73 | 63.39 | 63.56 | 2,845,667 | -0.57(-0.89%) |
Jan 12, 2018 | 64.13 | 64.13 | 64.13 | 0 | +0.97(+1.54%) | |
Jan 11, 2018 | 62.94 | 63.16 | 62.79 | 63.16 | 1,637,691 | +0.16(+0.25%) |
Jan 10, 2018 | 63.13 | 63.00 | 2,592,843 | -0.25(-0.39%) | ||
Jan 09, 2018 | 63.36 | 63.41 | 62.94 | 63.25 | 2,536,821 | +0.04(+0.06%) |
Jan 08, 2018 | 62.95 | 63.32 | 62.87 | 63.21 | 1,225,612 | +0.31(+0.50%) |
Jan 05, 2018 | 62.48 | 62.90 | 62.41 | 62.90 | 1,990,055 | +0.45(+0.71%) |
Jan 04, 2018 | 62.45 | 62.67 | 62.26 | 62.46 | 3,382,404 | +0.38(+0.62%) |
Jan 03, 2018 | 61.87 | 62.11 | 61.79 | 62.07 | 2,390,573 | +0.49(+0.80%) |
Jan 02, 2018 | 60.90 | 61.63 | 60.68 | 61.58 | 2,619,291 | +2.31(+3.89%) |
Dec 29, 2017 | 59.28 | 59.28 | 59.28 | 0 | +0.12(+0.21%) | |
Dec 28, 2017 | 59.49 | 59.51 | 59.03 | 59.15 | 1,199,600 | +0.20(+0.35%) |
Dec 27, 2017 | 58.88 | 59.11 | 58.80 | 58.95 | 1,150,259 | -0.24(-0.41%) |
Dec 26, 2017 | 59.36 | 59.41 | 59.01 | 59.19 | 915,740 | -0.30(-0.51%) |
Dec 22, 2017 | 59.17 | 59.50 | 59.05 | 59.49 | 846,198 | +0.44(+0.74%) |
Dec 21, 2017 | 58.54 | 59.19 | 58.54 | 59.05 | 1,739,975 | +1.07(+1.84%) |
Dec 20, 2017 | 58.18 | 58.24 | 57.89 | 57.98 | 1,479,852 | -0.03(-0.05%) |
Dec 19, 2017 | 58.43 | 58.50 | 57.99 | 58.01 | 2,041,491 | -0.25(-0.43%) |
Dec 18, 2017 | 58.11 | 58.42 | 58.04 | 58.26 | 1,771,606 | +0.56(+0.98%) |
Dec 15, 2017 | 57.57 | 57.83 | 57.21 | 57.70 | 6,059,092 | -0.11(-0.18%) |
Dec 14, 2017 | 58.19 | 58.19 | 57.80 | 57.81 | 1,857,168 | -0.76(-1.29%) |
Dec 13, 2017 | 58.11 | 58.69 | 58.11 | 58.56 | 3,123,829 | +1.07(+1.87%) |
Dec 12, 2017 | 57.65 | 57.65 | 57.30 | 57.49 | 1,477,136 | -0.81(-1.39%) |
Dec 11, 2017 | 58.05 | 58.40 | 58.05 | 58.30 | 1,388,830 | +0.69(+1.20%) |
Dec 08, 2017 | 57.67 | 57.86 | 57.49 | 57.61 | 1,623,478 | +1.07(+1.89%) |
Dec 07, 2017 | 56.23 | 56.70 | 56.14 | 56.54 | 2,231,027 | +0.34(+0.61%) |
Dec 06, 2017 | 55.64 | 56.31 | 55.56 | 56.20 | 2,763,953 | -0.75(-1.31%) |
Dec 05, 2017 | 56.88 | 57.48 | 56.63 | 56.94 | 1,885,412 | -0.26(-0.45%) |
Dec 04, 2017 | 57.44 | 57.15 | 57.20 | 2,417,066 | -0.24(-0.41%) |