Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 61.66 | 61.77 | 61.50 | 61.73 | 2,823,900 | +0.24(+0.39%) |
Jun 27, 2019 | 61.41 | 61.54 | 61.29 | 61.49 | 2,728,913 | +0.23(+0.38%) |
Jun 26, 2019 | 62.01 | 62.06 | 61.25 | 61.26 | 3,372,057 | -0.69(-1.11%) |
Jun 25, 2019 | 62.45 | 62.49 | 61.94 | 61.95 | 2,832,354 | -0.37(-0.59%) |
Jun 24, 2019 | 62.36 | 62.46 | 62.26 | 62.32 | 3,090,502 | +0.06(+0.10%) |
Jun 21, 2019 | 62.45 | 62.52 | 62.22 | 62.26 | 2,386,800 | -0.21(-0.34%) |
Jun 20, 2019 | 62.49 | 62.53 | 62.08 | 62.47 | 7,520,968 | +0.45(+0.73%) |
Jun 19, 2019 | 61.69 | 62.12 | 61.54 | 62.02 | 3,307,267 | +0.35(+0.57%) |
Jun 18, 2019 | 61.84 | 61.89 | 61.53 | 61.67 | 4,704,168 | +0.21(+0.34%) |
Jun 17, 2019 | 61.68 | 61.70 | 61.43 | 61.46 | 2,564,546 | -0.45(-0.73%) |
Jun 14, 2019 | 61.78 | 62.02 | 61.69 | 61.91 | 2,281,100 | +0.20(+0.32%) |
Jun 13, 2019 | 61.87 | 61.89 | 61.48 | 61.71 | 3,540,657 | +0.05(+0.08%) |
Jun 12, 2019 | 61.51 | 61.70 | 61.50 | 61.66 | 2,833,729 | +0.26(+0.42%) |
Jun 11, 2019 | 61.87 | 61.89 | 61.26 | 61.40 | 2,549,904 | -0.19(-0.31%) |
Jun 10, 2019 | 61.80 | 61.94 | 61.52 | 61.59 | 5,252,900 | -0.06(-0.10%) |
Jun 07, 2019 | 61.62 | 61.98 | 61.51 | 61.65 | 3,750,200 | +0.37(+0.60%) |
Jun 06, 2019 | 61.03 | 61.40 | 60.87 | 61.28 | 3,652,456 | +0.41(+0.67%) |
Jun 05, 2019 | 60.39 | 60.91 | 60.29 | 60.87 | 4,876,069 | +0.82(+1.37%) |
Jun 04, 2019 | 59.88 | 60.09 | 59.59 | 60.05 | 4,008,673 | +0.62(+1.04%) |
Jun 03, 2019 | 59.25 | 59.50 | 59.03 | 59.43 | 4,972,327 | +0.32(+0.54%) |
May 31, 2019 | 59.07 | 59.26 | 58.81 | 59.11 | 3,737,700 | -0.22(-0.37%) |
May 30, 2019 | 59.18 | 59.40 | 59.10 | 59.33 | 2,530,235 | +0.31(+0.53%) |
May 29, 2019 | 59.19 | 59.34 | 58.76 | 59.02 | 3,543,546 | -0.33(-0.56%) |
May 28, 2019 | 60.12 | 60.25 | 59.33 | 59.35 | 2,869,182 | -0.63(-1.05%) |
May 24, 2019 | 60.14 | 60.22 | 59.83 | 59.98 | 1,915,600 | +0.04(+0.07%) |
May 23, 2019 | 59.92 | 59.96 | 59.63 | 59.94 | 3,544,943 | -0.28(-0.46%) |
May 22, 2019 | 60.01 | 60.25 | 59.92 | 60.22 | 3,287,494 | +0.17(+0.28%) |
May 21, 2019 | 59.90 | 60.13 | 59.75 | 60.05 | 8,799,429 | +0.41(+0.69%) |
May 20, 2019 | 59.57 | 59.91 | 59.51 | 59.64 | 2,319,269 | -0.09(-0.15%) |
May 17, 2019 | 59.57 | 60.05 | 59.50 | 59.73 | 2,252,600 | -0.08(-0.13%) |
May 16, 2019 | 59.50 | 60.08 | 59.35 | 59.81 | 2,494,477 | +0.54(+0.91%) |
May 15, 2019 | 58.90 | 59.43 | 58.73 | 59.27 | 2,977,318 | +0.25(+0.42%) |
May 14, 2019 | 58.96 | 59.33 | 58.81 | 59.02 | 3,072,591 | +0.25(+0.43%) |
May 13, 2019 | 58.79 | 58.94 | 58.48 | 58.77 | 4,042,519 | -0.68(-1.14%) |
May 10, 2019 | 58.89 | 59.60 | 58.40 | 59.45 | 3,184,200 | +0.45(+0.76%) |
May 09, 2019 | 58.74 | 59.08 | 58.42 | 59.00 | 4,693,212 | +0.00(+0.00%) |
May 08, 2019 | 58.98 | 59.28 | 58.83 | 59.00 | 3,651,009 | -0.02(-0.03%) |
May 07, 2019 | 59.55 | 59.55 | 58.64 | 59.02 | 4,133,084 | -0.68(-1.14%) |
May 06, 2019 | 59.11 | 59.80 | 59.08 | 59.70 | 2,074,292 | -0.03(-0.05%) |
May 03, 2019 | 59.68 | 59.81 | 59.55 | 59.73 | 2,391,500 | +0.24(+0.40%) |
May 02, 2019 | 59.47 | 59.99 | 59.17 | 59.49 | 3,378,045 | +0.01(+0.02%) |
May 01, 2019 | 60.13 | 60.13 | 59.48 | 59.48 | 3,327,309 | -0.60(-1.00%) |
Apr 30, 2019 | 59.62 | 60.11 | 59.58 | 60.08 | 2,224,714 | +0.55(+0.92%) |
Apr 29, 2019 | 59.62 | 59.67 | 59.53 | 59.53 | 1,994,865 | -0.15(-0.25%) |
Apr 26, 2019 | 59.46 | 59.68 | 59.37 | 59.68 | 2,382,100 | +0.32(+0.54%) |
Apr 25, 2019 | 59.28 | 59.47 | 59.06 | 59.36 | 5,718,938 | -0.04(-0.07%) |
Apr 24, 2019 | 59.35 | 59.54 | 59.26 | 59.40 | 3,142,742 | +0.07(+0.12%) |
Apr 23, 2019 | 58.96 | 59.37 | 58.83 | 59.33 | 3,046,284 | +0.50(+0.85%) |
Apr 22, 2019 | 58.82 | 58.87 | 58.70 | 58.83 | 1,999,258 | -0.07(-0.12%) |
Apr 18, 2019 | 58.96 | 59.07 | 58.63 | 58.90 | 3,765,800 | +0.10(+0.17%) |
Apr 17, 2019 | 59.21 | 59.38 | 58.71 | 58.80 | 3,569,381 | -0.36(-0.61%) |
Apr 16, 2019 | 59.73 | 59.74 | 59.03 | 59.16 | 9,107,633 | -0.35(-0.59%) |
Apr 15, 2019 | 59.52 | 59.54 | 59.38 | 59.51 | 3,625,173 | +0.08(+0.13%) |
Apr 12, 2019 | 59.42 | 59.43 | 59.19 | 59.43 | 2,471,900 | +0.26(+0.44%) |
Apr 11, 2019 | 59.22 | 59.24 | 58.99 | 59.17 | 3,423,506 | -0.02(-0.03%) |
Apr 10, 2019 | 59.17 | 59.26 | 59.06 | 59.19 | 2,255,630 | +0.14(+0.24%) |
Apr 09, 2019 | 59.14 | 59.14 | 58.94 | 59.05 | 2,597,161 | -0.17(-0.29%) |
Apr 08, 2019 | 59.19 | 59.22 | 58.91 | 59.22 | 3,166,131 | -0.01(-0.02%) |
Apr 05, 2019 | 59.18 | 59.23 | 58.98 | 59.23 | 2,966,600 | +0.26(+0.44%) |
Apr 04, 2019 | 58.97 | 59.09 | 58.72 | 58.97 | 3,540,339 | +0.04(+0.07%) |
Apr 03, 2019 | 59.14 | 59.14 | 58.78 | 58.93 | 2,894,835 | -0.04(-0.07%) |
Apr 02, 2019 | 59.06 | 59.10 | 58.80 | 58.97 | 4,205,083 | -0.04(-0.07%) |
Apr 01, 2019 | 59.07 | 59.11 | 58.79 | 59.01 | 3,958,652 | +0.21(+0.36%) |
Mar 29, 2019 | 58.65 | 58.83 | 58.49 | 58.80 | 3,608,500 | +0.33(+0.56%) |
Mar 28, 2019 | 58.41 | 58.54 | 58.14 | 58.47 | 2,600,598 | +0.20(+0.34%) |
Mar 27, 2019 | 58.51 | 58.58 | 58.00 | 58.27 | 5,042,437 | -0.16(-0.27%) |
Mar 26, 2019 | 58.30 | 58.55 | 58.05 | 58.43 | 8,594,688 | +0.43(+0.74%) |
Mar 25, 2019 | 57.95 | 58.17 | 57.79 | 58.00 | 3,294,068 | +0.07(+0.12%) |
Mar 22, 2019 | 58.23 | 58.43 | 57.93 | 57.93 | 4,557,700 | -0.45(-0.77%) |
Mar 21, 2019 | 57.57 | 58.46 | 57.52 | 58.38 | 2,866,641 | +0.74(+1.28%) |
Mar 20, 2019 | 57.87 | 58.01 | 57.44 | 57.64 | 3,531,637 | -0.45(-0.77%) |
Mar 19, 2019 | 58.40 | 58.44 | 57.92 | 58.09 | 3,284,078 | -0.13(-0.22%) |
Mar 18, 2019 | 58.27 | 58.31 | 58.02 | 58.22 | 2,867,378 | +0.04(+0.07%) |
Mar 15, 2019 | 58.12 | 58.34 | 58.01 | 58.18 | 2,311,300 | +0.20(+0.34%) |
Mar 14, 2019 | 58.04 | 58.09 | 57.82 | 57.98 | 2,023,181 | -0.05(-0.09%) |
Mar 13, 2019 | 57.90 | 58.19 | 57.85 | 58.03 | 2,564,778 | +0.30(+0.52%) |
Mar 12, 2019 | 57.67 | 57.84 | 57.59 | 57.73 | 4,734,232 | +0.15(+0.26%) |
Mar 11, 2019 | 57.07 | 57.58 | 57.04 | 57.58 | 2,543,083 | +0.65(+1.14%) |
Mar 08, 2019 | 56.79 | 56.94 | 56.56 | 56.93 | 3,642,500 | -0.05(-0.09%) |
Mar 07, 2019 | 57.25 | 57.25 | 56.84 | 56.98 | 3,485,778 | -0.26(-0.45%) |
Mar 06, 2019 | 57.52 | 57.60 | 57.17 | 57.24 | 2,355,280 | -0.22(-0.38%) |
Mar 05, 2019 | 57.46 | 57.62 | 57.41 | 57.46 | 2,644,815 | -0.01(-0.02%) |
Mar 04, 2019 | 57.97 | 58.04 | 57.00 | 57.47 | 3,562,163 | -0.31(-0.54%) |
Mar 01, 2019 | 57.81 | 57.83 | 57.44 | 57.78 | 4,397,600 | +0.30(+0.52%) |
Feb 28, 2019 | 57.37 | 57.69 | 57.32 | 57.48 | 3,476,349 | +0.14(+0.24%) |
Feb 27, 2019 | 57.27 | 57.39 | 57.11 | 57.34 | 2,666,034 | -0.01(-0.02%) |
Feb 26, 2019 | 57.34 | 57.50 | 57.26 | 57.35 | 5,048,754 | -0.03(-0.05%) |
Feb 25, 2019 | 57.82 | 57.85 | 57.33 | 57.38 | 3,908,379 | -0.16(-0.28%) |
Feb 22, 2019 | 57.36 | 57.57 | 57.20 | 57.54 | 2,113,900 | +0.31(+0.54%) |
Feb 21, 2019 | 57.19 | 57.26 | 56.96 | 57.23 | 2,506,737 | +0.03(+0.05%) |
Feb 20, 2019 | 57.19 | 57.30 | 57.01 | 57.20 | 3,234,550 | +0.05(+0.09%) |
Feb 19, 2019 | 57.08 | 57.26 | 56.92 | 57.15 | 3,672,338 | +0.12(+0.21%) |
Feb 15, 2019 | 56.76 | 57.04 | 56.76 | 57.03 | 2,828,100 | +0.58(+1.03%) |
Feb 14, 2019 | 56.48 | 56.68 | 56.27 | 56.45 | 9,489,507 | -0.16(-0.28%) |
Feb 13, 2019 | 56.65 | 56.72 | 56.44 | 56.61 | 5,598,494 | +0.13(+0.23%) |
Feb 12, 2019 | 56.41 | 56.59 | 56.20 | 56.48 | 5,800,486 | +0.40(+0.71%) |
Feb 11, 2019 | 56.24 | 56.25 | 55.99 | 56.08 | 2,460,919 | +0.01(+0.02%) |
Feb 08, 2019 | 55.72 | 56.10 | 55.67 | 56.07 | 3,161,100 | +0.23(+0.41%) |
Feb 07, 2019 | 55.70 | 55.88 | 55.45 | 55.84 | 3,377,165 | -0.12(-0.21%) |
Feb 06, 2019 | 56.04 | 56.04 | 55.81 | 55.96 | 2,857,160 | -0.08(-0.14%) |
Feb 05, 2019 | 55.97 | 56.06 | 55.81 | 56.04 | 8,785,062 | +0.16(+0.29%) |
Feb 04, 2019 | 55.59 | 55.88 | 55.28 | 55.88 | 3,261,116 | +0.39(+0.70%) |
Feb 01, 2019 | 55.57 | 55.63 | 55.31 | 55.49 | 3,523,200 | +0.13(+0.23%) |
Jan 31, 2019 | 54.90 | 55.52 | 54.78 | 55.36 | 5,829,288 | +0.39(+0.71%) |
Jan 30, 2019 | 54.47 | 55.15 | 54.47 | 54.97 | 4,304,495 | +0.58(+1.07%) |
Jan 29, 2019 | 54.39 | 54.44 | 54.11 | 54.39 | 7,207,818 | +0.09(+0.17%) |
Jan 28, 2019 | 54.18 | 54.36 | 53.93 | 54.30 | 3,352,365 | -0.12(-0.22%) |
Jan 25, 2019 | 54.54 | 54.66 | 54.30 | 54.42 | 5,182,900 | +0.19(+0.35%) |
Jan 24, 2019 | 54.37 | 54.37 | 53.94 | 54.23 | 3,253,234 | -0.13(-0.24%) |
Jan 23, 2019 | 54.29 | 54.45 | 53.94 | 54.36 | 3,687,495 | +0.31(+0.57%) |
Jan 22, 2019 | 54.30 | 54.34 | 53.73 | 54.05 | 4,072,166 | -0.38(-0.70%) |
Jan 18, 2019 | 54.14 | 54.44 | 54.00 | 54.43 | 4,014,200 | +0.60(+1.11%) |
Jan 17, 2019 | 53.40 | 53.94 | 53.35 | 53.83 | 5,569,968 | +0.36(+0.68%) |
Jan 16, 2019 | 53.56 | 53.59 | 53.35 | 53.47 | 3,727,885 | -0.01(-0.03%) |
Jan 15, 2019 | 53.07 | 53.54 | 53.02 | 53.48 | 5,823,357 | +0.53(+1.00%) |
Jan 14, 2019 | 53.06 | 53.15 | 52.92 | 52.95 | 3,471,246 | -0.39(-0.73%) |
Jan 11, 2019 | 53.15 | 53.36 | 53.03 | 53.34 | 4,522,500 | +0.01(+0.02%) |
Jan 10, 2019 | 52.75 | 53.35 | 52.62 | 53.33 | 3,325,480 | +0.40(+0.76%) |
Jan 09, 2019 | 53.10 | 53.15 | 52.78 | 52.93 | 4,677,009 | +0.01(+0.02%) |
Jan 08, 2019 | 52.86 | 52.98 | 52.48 | 52.92 | 4,442,089 | +0.45(+0.86%) |
Jan 07, 2019 | 52.38 | 52.86 | 52.16 | 52.47 | 5,668,545 | +0.17(+0.33%) |
Jan 04, 2019 | 51.69 | 52.47 | 51.44 | 52.30 | 6,096,800 | +1.12(+2.19%) |
Jan 03, 2019 | 51.74 | 51.91 | 51.11 | 51.18 | 5,881,237 | -0.76(-1.46%) |
Jan 02, 2019 | 51.85 | 52.08 | 51.59 | 51.94 | 4,628,693 | -0.46(-0.88%) |
Dec 31, 2018 | 52.22 | 52.41 | 51.87 | 52.40 | 9,684,600 | +0.46(+0.89%) |
Dec 28, 2018 | 52.35 | 52.56 | 51.78 | 51.94 | 9,279,000 | -0.09(-0.17%) |
Dec 27, 2018 | 51.00 | 52.08 | 50.39 | 52.03 | 10,713,362 | +0.56(+1.09%) |
Dec 26, 2018 | 49.97 | 51.49 | 49.50 | 51.47 | 8,794,345 | +1.70(+3.42%) |
Dec 24, 2018 | 50.96 | 51.10 | 49.74 | 49.77 | 9,083,600 | -1.42(-2.77%) |
Dec 21, 2018 | 52.12 | 52.81 | 51.11 | 51.19 | 13,145,700 | -0.70(-1.35%) |
Dec 20, 2018 | 52.30 | 52.56 | 51.36 | 51.89 | 14,193,328 | -0.74(-1.41%) |
Dec 19, 2018 | 53.25 | 53.92 | 52.30 | 52.63 | 9,182,807 | -0.46(-0.87%) |
Dec 18, 2018 | 53.62 | 53.69 | 52.79 | 53.09 | 7,386,663 | -0.19(-0.36%) |
Dec 17, 2018 | 54.34 | 54.35 | 52.99 | 53.28 | 5,321,851 | -1.46(-2.67%) |
Dec 14, 2018 | 55.29 | 55.29 | 54.58 | 54.74 | 4,808,400 | -0.76(-1.37%) |
Dec 13, 2018 | 55.50 | 55.73 | 55.28 | 55.50 | 5,332,684 | +0.10(+0.18%) |
Dec 12, 2018 | 55.55 | 55.91 | 55.33 | 55.40 | 6,080,677 | +0.06(+0.11%) |
Dec 11, 2018 | 55.85 | 55.90 | 55.09 | 55.34 | 7,041,971 | +0.06(+0.11%) |
Dec 10, 2018 | 55.11 | 55.47 | 54.24 | 55.28 | 5,977,636 | +0.17(+0.31%) |
Dec 07, 2018 | 55.94 | 56.05 | 54.86 | 55.11 | 5,345,900 | -0.84(-1.50%) |
Dec 06, 2018 | 55.60 | 55.95 | 54.57 | 55.95 | 8,655,811 | -0.03(-0.05%) |
Dec 04, 2018 | 57.05 | 57.16 | 55.90 | 55.98 | 5,444,200 | -1.01(-1.77%) |
Dec 03, 2018 | 57.21 | 57.27 | 56.55 | 56.99 | 3,707,751 | +0.49(+0.87%) |
Nov 30, 2018 | 56.29 | 56.78 | 56.25 | 56.50 | 3,340,400 | +0.26(+0.46%) |
Nov 29, 2018 | 56.25 | 56.49 | 56.02 | 56.24 | 3,680,762 | -0.03(-0.05%) |
Nov 28, 2018 | 55.50 | 56.30 | 55.40 | 56.27 | 3,218,628 | +0.93(+1.68%) |
Nov 27, 2018 | 55.13 | 55.35 | 54.91 | 55.34 | 2,763,507 | +0.17(+0.31%) |
Nov 26, 2018 | 55.03 | 55.19 | 54.86 | 55.17 | 2,134,573 | +0.46(+0.84%) |
Nov 23, 2018 | 54.68 | 54.93 | 54.57 | 54.71 | 1,190,700 | -0.13(-0.24%) |
Nov 21, 2018 | 54.84 | 54.84 | 54.84 | 0 | -0.04(-0.07%) | |
Nov 20, 2018 | 55.10 | 55.33 | 54.73 | 54.88 | 5,683,232 | -0.73(-1.31%) |
Nov 19, 2018 | 56.16 | 56.24 | 55.37 | 55.61 | 3,435,150 | -0.52(-0.93%) |
Nov 16, 2018 | 55.77 | 56.34 | 55.67 | 56.13 | 3,258,600 | +0.30(+0.54%) |
Nov 15, 2018 | 55.36 | 55.89 | 54.90 | 55.83 | 4,418,089 | +0.35(+0.63%) |
Nov 14, 2018 | 56.02 | 56.02 | 55.26 | 55.48 | 4,537,817 | -0.29(-0.52%) |
Nov 13, 2018 | 56.01 | 56.12 | 55.58 | 55.77 | 2,983,712 | -0.11(-0.20%) |
Nov 12, 2018 | 56.57 | 56.57 | 55.79 | 55.88 | 4,799,834 | -0.64(-1.13%) |
Nov 09, 2018 | 56.49 | 56.66 | 56.21 | 56.52 | 3,697,000 | -0.03(-0.05%) |
Nov 08, 2018 | 56.41 | 56.56 | 56.29 | 56.55 | 2,081,250 | +0.03(+0.05%) |
Nov 07, 2018 | 55.97 | 56.53 | 55.85 | 56.52 | 3,776,442 | +0.91(+1.64%) |
Nov 06, 2018 | 55.26 | 55.63 | 55.10 | 55.61 | 2,332,096 | +0.35(+0.63%) |
Nov 05, 2018 | 54.91 | 55.39 | 54.75 | 55.26 | 2,137,097 | +0.46(+0.84%) |
Nov 02, 2018 | 55.25 | 55.33 | 54.37 | 54.80 | 3,708,700 | -0.10(-0.18%) |
Nov 01, 2018 | 54.83 | 54.98 | 54.64 | 54.90 | 3,265,014 | +0.17(+0.31%) |
Oct 31, 2018 | 54.92 | 55.20 | 54.64 | 54.73 | 3,632,228 | +0.11(+0.20%) |
Oct 30, 2018 | 53.93 | 54.65 | 53.86 | 54.62 | 5,167,910 | +0.76(+1.41%) |
Oct 29, 2018 | 54.31 | 54.69 | 53.27 | 53.86 | 4,586,714 | +0.04(+0.07%) |
Oct 26, 2018 | 54.05 | 54.30 | 53.37 | 53.82 | 5,084,000 | -0.71(-1.30%) |
Oct 25, 2018 | 54.35 | 54.79 | 54.02 | 54.53 | 5,093,428 | +0.32(+0.59%) |
Oct 24, 2018 | 55.04 | 55.19 | 54.12 | 54.21 | 4,325,213 | -0.83(-1.51%) |
Oct 23, 2018 | 54.91 | 55.27 | 54.38 | 55.04 | 4,557,379 | -0.16(-0.29%) |
Oct 22, 2018 | 55.51 | 55.53 | 55.08 | 55.20 | 2,103,491 | -0.19(-0.34%) |
Oct 19, 2018 | 55.52 | 55.73 | 55.26 | 55.39 | 3,377,300 | +0.10(+0.18%) |
Oct 18, 2018 | 55.61 | 55.79 | 54.97 | 55.29 | 2,406,128 | -0.35(-0.63%) |
Oct 17, 2018 | 55.66 | 55.76 | 55.19 | 55.64 | 2,907,545 | +0.01(+0.02%) |
Oct 16, 2018 | 54.93 | 55.69 | 54.71 | 55.63 | 6,943,702 | +1.00(+1.83%) |
Oct 15, 2018 | 54.72 | 55.06 | 54.60 | 54.63 | 1,996,376 | +0.01(+0.02%) |
Oct 12, 2018 | 54.75 | 54.80 | 54.09 | 54.62 | 3,537,200 | +0.51(+0.94%) |
Oct 11, 2018 | 55.08 | 55.33 | 53.89 | 54.11 | 7,586,372 | -1.22(-2.20%) |
Oct 10, 2018 | 56.56 | 56.81 | 55.29 | 55.33 | 3,834,116 | -1.43(-2.52%) |
Oct 09, 2018 | 56.63 | 56.92 | 56.59 | 56.76 | 5,624,397 | +0.06(+0.11%) |
Oct 08, 2018 | 56.55 | 56.76 | 56.41 | 56.70 | 1,285,666 | +0.09(+0.16%) |
Oct 05, 2018 | 56.60 | 56.79 | 56.42 | 56.61 | 1,940,900 | +0.03(+0.05%) |
Oct 04, 2018 | 56.76 | 56.76 | 56.28 | 56.58 | 1,636,921 | -0.26(-0.46%) |
Oct 03, 2018 | 57.10 | 57.29 | 56.74 | 56.84 | 1,803,138 | -0.21(-0.37%) |
Oct 02, 2018 | 57.09 | 57.21 | 56.99 | 57.05 | 5,827,625 | +0.02(+0.04%) |
Oct 01, 2018 | 57.20 | 57.21 | 56.90 | 57.03 | 1,545,925 | -0.01(-0.02%) |
Sep 28, 2018 | 56.70 | 57.04 | 56.50 | 57.04 | 1,109,500 | +0.27(+0.48%) |
Sep 27, 2018 | 56.76 | 56.98 | 56.64 | 56.77 | 1,066,835 | +0.11(+0.19%) |
Sep 26, 2018 | 56.97 | 57.12 | 56.64 | 56.66 | 1,985,251 | -0.45(-0.79%) |
Sep 25, 2018 | 57.28 | 57.39 | 57.09 | 57.11 | 1,117,992 | -0.06(-0.10%) |
Sep 24, 2018 | 57.54 | 57.54 | 57.13 | 57.17 | 1,105,834 | -0.41(-0.71%) |
Sep 21, 2018 | 57.53 | 57.67 | 57.51 | 57.58 | 1,072,900 | +0.13(+0.23%) |
Sep 20, 2018 | 57.30 | 57.47 | 57.17 | 57.45 | 1,216,130 | +0.34(+0.60%) |
Sep 19, 2018 | 57.48 | 57.48 | 57.09 | 57.11 | 1,337,428 | -0.31(-0.54%) |
Sep 18, 2018 | 57.31 | 57.51 | 57.16 | 57.42 | 1,244,474 | +0.19(+0.33%) |
Sep 17, 2018 | 57.21 | 57.38 | 57.17 | 57.23 | 1,210,755 | -0.10(-0.17%) |
Sep 14, 2018 | 57.38 | 57.39 | 57.15 | 57.33 | 1,803,900 | +0.01(+0.02%) |
Sep 13, 2018 | 57.22 | 57.34 | 57.10 | 57.32 | 4,141,949 | +0.30(+0.53%) |
Sep 12, 2018 | 56.83 | 57.07 | 56.83 | 57.02 | 3,307,364 | +0.10(+0.18%) |
Sep 11, 2018 | 56.80 | 57.02 | 56.72 | 56.92 | 2,158,034 | +0.06(+0.11%) |
Sep 10, 2018 | 56.91 | 57.02 | 56.77 | 56.86 | 2,217,311 | +0.12(+0.21%) |
Sep 07, 2018 | 56.78 | 56.89 | 56.65 | 56.74 | 1,070,900 | -0.19(-0.33%) |
Sep 06, 2018 | 56.72 | 57.00 | 56.64 | 56.93 | 1,159,431 | +0.28(+0.49%) |
Sep 05, 2018 | 56.54 | 56.68 | 56.39 | 56.65 | 1,101,950 | +0.09(+0.16%) |
Sep 04, 2018 | 56.55 | 56.63 | 56.39 | 56.56 | 2,136,172 | -0.03(-0.05%) |
Aug 31, 2018 | 56.59 | 56.59 | 56.59 | 0 | +0.10(+0.18%) | |
Aug 30, 2018 | 56.66 | 56.68 | 56.38 | 56.49 | 835,577 | -0.23(-0.41%) |
Aug 29, 2018 | 56.58 | 56.75 | 56.54 | 56.72 | 983,157 | +0.24(+0.42%) |
Aug 28, 2018 | 56.58 | 56.58 | 56.38 | 56.48 | 1,219,386 | +0.00(+0.00%) |
Aug 27, 2018 | 56.50 | 56.61 | 56.37 | 56.48 | 923,759 | +0.07(+0.12%) |
Aug 24, 2018 | 56.09 | 56.42 | 56.09 | 56.41 | 858,700 | +0.32(+0.57%) |
Aug 23, 2018 | 56.08 | 56.23 | 56.01 | 56.09 | 2,050,976 | +0.01(+0.02%) |
Aug 22, 2018 | 56.30 | 56.30 | 56.04 | 56.08 | 1,081,667 | -0.15(-0.27%) |
Aug 21, 2018 | 56.39 | 56.53 | 56.20 | 56.23 | 6,718,377 | -0.10(-0.18%) |
Aug 20, 2018 | 56.37 | 56.39 | 56.26 | 56.33 | 986,496 | +0.10(+0.18%) |
Aug 17, 2018 | 55.97 | 56.29 | 55.89 | 56.23 | 1,104,500 | +0.32(+0.57%) |
Aug 16, 2018 | 55.73 | 56.01 | 55.60 | 55.91 | 1,001,044 | +0.43(+0.78%) |
Aug 15, 2018 | 55.33 | 55.51 | 55.19 | 55.48 | 1,305,564 | -0.03(-0.05%) |
Aug 14, 2018 | 55.33 | 55.59 | 55.29 | 55.51 | 1,352,723 | +0.31(+0.56%) |
Aug 13, 2018 | 55.41 | 55.47 | 55.11 | 55.20 | 1,620,180 | -0.14(-0.25%) |
Aug 10, 2018 | 55.36 | 55.51 | 55.23 | 55.34 | 952,300 | -0.19(-0.34%) |
Aug 09, 2018 | 55.58 | 55.63 | 55.51 | 55.53 | 1,034,923 | +0.01(+0.02%) |
Aug 08, 2018 | 55.56 | 55.62 | 55.42 | 55.52 | 991,422 | +0.00(+0.00%) |
Aug 07, 2018 | 55.60 | 55.60 | 55.40 | 55.52 | 1,277,427 | +0.09(+0.16%) |
Aug 06, 2018 | 55.40 | 55.50 | 55.26 | 55.43 | 1,210,353 | +0.15(+0.27%) |
Aug 03, 2018 | 55.09 | 55.31 | 54.97 | 55.28 | 850,400 | +0.30(+0.55%) |
Aug 02, 2018 | 54.63 | 55.02 | 54.50 | 54.98 | 1,326,870 | +0.21(+0.38%) |
Aug 01, 2018 | 54.89 | 54.89 | 54.66 | 54.77 | 2,441,292 | -0.14(-0.25%) |
Jul 31, 2018 | 54.67 | 54.94 | 54.62 | 54.91 | 992,634 | +0.40(+0.73%) |
Jul 30, 2018 | 54.84 | 54.84 | 54.45 | 54.51 | 1,130,719 | -0.32(-0.58%) |
Jul 27, 2018 | 55.11 | 55.13 | 54.71 | 54.83 | 707,800 | -0.24(-0.44%) |
Jul 26, 2018 | 54.93 | 55.20 | 54.93 | 55.07 | 911,607 | +0.07(+0.13%) |
Jul 25, 2018 | 54.60 | 55.03 | 54.53 | 55.00 | 944,735 | +0.43(+0.79%) |
Jul 24, 2018 | 54.61 | 54.69 | 54.37 | 54.57 | 4,233,264 | +0.07(+0.13%) |
Jul 23, 2018 | 54.58 | 54.67 | 54.41 | 54.50 | 755,617 | -0.09(-0.16%) |
Jul 20, 2018 | 54.63 | 54.65 | 54.63 | 54.59 | 736,443 | -0.04(-0.07%) |
Jul 19, 2018 | 54.61 | 54.76 | 54.51 | 54.63 | 4,275,028 | +0.01(+0.02%) |
Jul 18, 2018 | 54.70 | 54.70 | 54.47 | 54.62 | 887,635 | +0.00(+0.00%) |
Jul 17, 2018 | 54.47 | 54.68 | 54.44 | 54.62 | 758,290 | +0.18(+0.33%) |
Jul 16, 2018 | 54.65 | 54.68 | 54.38 | 54.44 | 1,220,723 | -0.16(-0.29%) |
Jul 13, 2018 | 54.59 | 54.62 | 54.48 | 54.60 | 939,759 | +0.02(+0.04%) |
Jul 12, 2018 | 54.43 | 54.60 | 54.24 | 54.58 | 2,988,839 | +0.35(+0.65%) |
Jul 11, 2018 | 54.12 | 54.35 | 54.12 | 54.23 | 975,036 | -0.11(-0.20%) |
Jul 10, 2018 | 54.05 | 54.35 | 54.05 | 54.34 | 1,126,008 | +0.31(+0.56%) |
Jul 09, 2018 | 54.12 | 54.17 | 53.96 | 54.03 | 869,826 | +0.06(+0.12%) |
Jul 06, 2018 | 53.68 | 54.06 | 53.68 | 53.97 | 871,581 | +0.28(+0.52%) |
Jul 05, 2018 | 53.47 | 53.71 | 53.27 | 53.69 | 1,125,456 | +0.42(+0.79%) |
Jul 03, 2018 | 53.27 | 53.27 | 53.27 | 0 | +0.03(+0.06%) |