Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 56.15 | 56.70 | 55.56 | 56.22 | 8,888,690 | +0.28(+0.51%) |
Dec 28, 2018 | 56.46 | 56.84 | 55.65 | 55.94 | 8,889,506 | -0.04(-0.08%) |
Dec 27, 2018 | 55.49 | 55.98 | 53.90 | 55.98 | 10,043,205 | -0.15(-0.26%) |
Dec 26, 2018 | 54.08 | 56.13 | 53.25 | 56.13 | 11,047,770 | +2.14(+3.96%) |
Dec 24, 2018 | 54.52 | 55.29 | 53.90 | 53.99 | 7,358,625 | -0.67(-1.22%) |
Dec 21, 2018 | 56.59 | 57.92 | 54.64 | 54.66 | 22,439,366 | -2.39(-4.18%) |
Dec 20, 2018 | 58.43 | 58.90 | 56.54 | 57.04 | 15,043,434 | -1.81(-3.08%) |
Dec 19, 2018 | 59.90 | 60.60 | 58.49 | 58.85 | 12,853,007 | -0.83(-1.39%) |
Dec 18, 2018 | 61.24 | 61.27 | 58.97 | 59.69 | 10,604,089 | -0.97(-1.60%) |
Dec 17, 2018 | 60.92 | 61.76 | 60.28 | 60.66 | 11,048,600 | -1.02(-1.66%) |
Dec 14, 2018 | 62.42 | 63.02 | 61.45 | 61.68 | 12,382,003 | -1.28(-2.03%) |
Dec 13, 2018 | 63.81 | 63.99 | 62.06 | 62.96 | 12,232,773 | -0.97(-1.52%) |
Dec 12, 2018 | 63.84 | 64.93 | 63.61 | 63.93 | 11,819,388 | +0.94(+1.48%) |
Dec 11, 2018 | 64.13 | 64.71 | 62.30 | 62.99 | 12,044,374 | +0.06(+0.10%) |
Dec 10, 2018 | 63.59 | 63.69 | 61.36 | 62.93 | 12,584,591 | -0.64(-1.01%) |
Dec 07, 2018 | 65.38 | 65.54 | 63.23 | 63.57 | 12,302,289 | -2.13(-3.24%) |
Dec 06, 2018 | 66.84 | 66.98 | 63.40 | 65.70 | 18,270,752 | -2.01(-2.97%) |
Dec 04, 2018 | 68.17 | 68.96 | 67.42 | 67.71 | 15,539,213 | -0.52(-0.77%) |
Dec 03, 2018 | 68.82 | 69.22 | 67.92 | 68.23 | 18,877,808 | -0.58(-0.85%) |
Nov 30, 2018 | 68.44 | 68.85 | 67.51 | 68.82 | 18,555,058 | +0.17(+0.25%) |
Nov 29, 2018 | 69.24 | 69.34 | 68.40 | 68.65 | 11,523,329 | -0.23(-0.34%) |
Nov 28, 2018 | 69.18 | 70.06 | 68.46 | 68.88 | 23,167,962 | +0.66(+0.97%) |
Nov 27, 2018 | 66.92 | 68.28 | 66.11 | 68.22 | 13,869,931 | +1.42(+2.13%) |
Nov 26, 2018 | 65.69 | 67.71 | 65.64 | 66.79 | 17,153,836 | +2.28(+3.54%) |
Nov 23, 2018 | 64.17 | 65.10 | 63.79 | 64.51 | 2,843,248 | +0.08(+0.12%) |
Nov 21, 2018 | 64.43 | 64.43 | 64.43 | 0 | -0.37(-0.57%) | |
Nov 20, 2018 | 66.16 | 66.74 | 64.61 | 64.80 | 11,924,452 | -2.60(-3.86%) |
Nov 19, 2018 | 68.19 | 68.71 | 66.91 | 67.40 | 7,173,854 | -0.67(-0.98%) |
Nov 16, 2018 | 68.28 | 69.02 | 68.01 | 68.07 | 7,654,755 | -0.44(-0.64%) |
Nov 15, 2018 | 68.11 | 68.88 | 66.80 | 68.51 | 7,994,382 | -0.07(-0.10%) |
Nov 14, 2018 | 69.59 | 70.49 | 68.10 | 68.58 | 10,105,334 | -0.76(-1.09%) |
Nov 13, 2018 | 69.47 | 69.98 | 68.76 | 69.33 | 7,758,271 | +0.39(+0.57%) |
Nov 12, 2018 | 68.50 | 69.58 | 68.17 | 68.94 | 6,618,531 | +0.44(+0.64%) |
Nov 09, 2018 | 68.76 | 69.04 | 67.91 | 68.50 | 6,714,270 | -0.19(-0.27%) |
Nov 08, 2018 | 67.26 | 68.72 | 67.14 | 68.69 | 9,234,398 | +1.10(+1.62%) |
Nov 07, 2018 | 67.80 | 69.74 | 67.38 | 67.59 | 14,399,099 | +0.75(+1.12%) |
Nov 06, 2018 | 63.93 | 67.01 | 63.71 | 66.84 | 14,949,755 | +3.61(+5.71%) |
Nov 05, 2018 | 62.98 | 64.04 | 62.79 | 63.23 | 7,474,381 | +0.51(+0.82%) |
Nov 02, 2018 | 64.22 | 64.28 | 62.00 | 62.72 | 6,869,619 | -1.13(-1.77%) |
Nov 01, 2018 | 62.42 | 63.91 | 62.30 | 63.85 | 7,487,210 | +1.73(+2.79%) |
Oct 31, 2018 | 62.45 | 62.94 | 61.32 | 62.12 | 8,939,783 | +0.00(+0.00%) |
Oct 30, 2018 | 60.95 | 62.18 | 60.35 | 62.12 | 8,396,832 | +1.59(+2.62%) |
Oct 29, 2018 | 61.06 | 61.37 | 59.62 | 60.53 | 7,297,875 | +0.36(+0.60%) |
Oct 26, 2018 | 60.06 | 60.75 | 59.35 | 60.17 | 9,950,494 | -0.47(-0.78%) |
Oct 25, 2018 | 60.13 | 61.03 | 59.68 | 60.64 | 10,757,154 | +0.74(+1.23%) |
Oct 24, 2018 | 61.89 | 62.27 | 59.70 | 59.90 | 8,043,948 | -2.27(-3.64%) |
Oct 23, 2018 | 61.15 | 62.56 | 60.45 | 62.17 | 6,832,599 | +0.09(+0.15%) |
Oct 22, 2018 | 63.44 | 63.86 | 61.87 | 62.07 | 6,325,470 | -1.14(-1.81%) |
Oct 19, 2018 | 63.39 | 64.44 | 63.02 | 63.21 | 8,536,480 | -0.30(-0.47%) |
Oct 18, 2018 | 63.46 | 64.06 | 62.87 | 63.51 | 8,584,869 | +0.14(+0.23%) |
Oct 17, 2018 | 63.03 | 63.77 | 62.85 | 63.37 | 8,488,795 | +0.55(+0.87%) |
Oct 16, 2018 | 62.67 | 62.85 | 61.91 | 62.82 | 11,978,130 | +0.56(+0.90%) |
Oct 15, 2018 | 63.21 | 63.89 | 62.23 | 62.26 | 8,664,721 | -1.30(-2.04%) |
Oct 12, 2018 | 63.50 | 63.89 | 62.44 | 63.56 | 11,124,438 | +1.18(+1.90%) |
Oct 11, 2018 | 65.35 | 65.68 | 61.87 | 62.37 | 20,059,300 | -4.88(-7.26%) |
Oct 10, 2018 | 68.18 | 68.63 | 67.07 | 67.25 | 16,482,123 | -0.49(-0.72%) |
Oct 09, 2018 | 67.97 | 68.08 | 67.16 | 67.74 | 4,344,163 | -0.26(-0.39%) |
Oct 08, 2018 | 67.16 | 68.17 | 67.09 | 68.00 | 6,167,699 | +0.96(+1.44%) |
Oct 05, 2018 | 67.51 | 67.91 | 66.84 | 67.04 | 5,328,699 | -0.61(-0.91%) |
Oct 04, 2018 | 67.81 | 68.15 | 67.30 | 67.65 | 7,719,154 | -0.43(-0.64%) |
Oct 03, 2018 | 67.88 | 68.57 | 67.49 | 68.09 | 5,662,030 | +0.56(+0.83%) |
Oct 02, 2018 | 67.56 | 68.17 | 67.46 | 67.53 | 4,611,219 | -0.22(-0.33%) |
Oct 01, 2018 | 67.36 | 68.65 | 67.28 | 67.75 | 7,572,556 | +0.66(+0.99%) |
Sep 28, 2018 | 66.80 | 67.40 | 66.69 | 67.08 | 7,413,240 | -0.03(-0.05%) |
Sep 27, 2018 | 66.87 | 67.68 | 66.77 | 67.12 | 10,497,787 | +0.28(+0.42%) |
Sep 26, 2018 | 66.36 | 67.40 | 65.90 | 66.84 | 7,041,994 | +0.70(+1.06%) |
Sep 25, 2018 | 66.76 | 67.24 | 65.88 | 66.14 | 10,492,995 | -0.96(-1.44%) |
Sep 24, 2018 | 67.51 | 67.64 | 66.57 | 67.10 | 8,366,102 | -0.72(-1.07%) |
Sep 21, 2018 | 67.71 | 68.11 | 66.96 | 67.82 | 14,204,311 | +0.17(+0.25%) |
Sep 20, 2018 | 67.67 | 68.15 | 67.53 | 67.65 | 7,905,376 | +0.37(+0.54%) |
Sep 19, 2018 | 67.16 | 68.12 | 66.88 | 67.29 | 9,163,071 | +0.30(+0.45%) |
Sep 18, 2018 | 66.50 | 67.48 | 66.14 | 66.99 | 9,055,743 | +0.43(+0.65%) |
Sep 17, 2018 | 65.47 | 66.64 | 65.41 | 66.56 | 10,546,327 | +1.01(+1.55%) |
Sep 14, 2018 | 66.00 | 66.25 | 65.50 | 65.54 | 5,889,615 | -0.14(-0.22%) |
Sep 13, 2018 | 66.44 | 66.90 | 65.52 | 65.69 | 8,015,974 | -0.20(-0.31%) |
Sep 12, 2018 | 64.62 | 66.04 | 64.44 | 65.89 | 7,221,209 | +1.36(+2.10%) |
Sep 11, 2018 | 63.84 | 64.71 | 63.55 | 64.54 | 5,844,880 | +0.08(+0.12%) |
Sep 10, 2018 | 65.85 | 66.30 | 64.45 | 64.46 | 6,253,816 | -1.41(-2.13%) |
Sep 07, 2018 | 64.67 | 65.98 | 64.62 | 65.86 | 11,716,450 | +1.04(+1.60%) |
Sep 06, 2018 | 63.92 | 65.03 | 63.14 | 64.83 | 11,112,916 | +1.01(+1.58%) |
Sep 05, 2018 | 62.97 | 64.10 | 62.06 | 63.82 | 17,283,744 | +0.76(+1.20%) |
Sep 04, 2018 | 63.90 | 63.92 | 62.52 | 63.06 | 11,393,452 | -1.06(-1.65%) |
Aug 31, 2018 | 64.12 | 64.12 | 64.12 | 0 | +0.61(+0.95%) | |
Aug 30, 2018 | 63.15 | 63.73 | 62.76 | 63.51 | 4,736,660 | +0.07(+0.11%) |
Aug 29, 2018 | 63.79 | 63.85 | 63.24 | 63.44 | 4,437,032 | -0.40(-0.63%) |
Aug 28, 2018 | 63.91 | 63.94 | 62.98 | 63.85 | 6,495,274 | -0.03(-0.05%) |
Aug 27, 2018 | 63.23 | 64.00 | 63.20 | 63.88 | 5,598,665 | +0.75(+1.19%) |
Aug 24, 2018 | 62.75 | 63.27 | 62.71 | 63.13 | 6,453,582 | +0.37(+0.60%) |
Aug 23, 2018 | 62.81 | 62.98 | 62.38 | 62.75 | 5,045,392 | -0.23(-0.37%) |
Aug 22, 2018 | 62.64 | 63.52 | 62.33 | 62.98 | 6,171,412 | +0.19(+0.30%) |
Aug 21, 2018 | 63.32 | 63.57 | 62.47 | 62.80 | 5,950,338 | -0.79(-1.25%) |
Aug 20, 2018 | 63.04 | 63.83 | 62.88 | 63.59 | 6,891,913 | +0.80(+1.28%) |
Aug 17, 2018 | 62.24 | 63.27 | 62.01 | 62.79 | 8,385,455 | +0.41(+0.66%) |
Aug 16, 2018 | 61.56 | 62.95 | 61.36 | 62.38 | 10,604,270 | +1.33(+2.18%) |
Aug 15, 2018 | 60.54 | 61.16 | 59.89 | 61.05 | 8,173,962 | +0.22(+0.36%) |
Aug 14, 2018 | 59.23 | 61.26 | 59.23 | 60.83 | 11,618,046 | +1.60(+2.71%) |
Aug 13, 2018 | 59.01 | 59.78 | 58.43 | 59.23 | 7,974,020 | +0.38(+0.65%) |
Aug 10, 2018 | 58.37 | 58.90 | 58.13 | 58.84 | 6,945,380 | +0.41(+0.70%) |
Aug 09, 2018 | 58.09 | 59.04 | 57.93 | 58.43 | 10,647,251 | +0.34(+0.59%) |
Aug 08, 2018 | 57.97 | 59.13 | 56.86 | 58.09 | 21,719,334 | +2.32(+4.16%) |
Aug 07, 2018 | 55.75 | 56.26 | 55.36 | 55.77 | 6,706,071 | +0.35(+0.63%) |
Aug 06, 2018 | 55.26 | 55.65 | 55.13 | 55.43 | 5,559,264 | +0.13(+0.23%) |
Aug 03, 2018 | 54.46 | 55.60 | 54.28 | 55.30 | 5,639,080 | +0.95(+1.74%) |
Aug 02, 2018 | 54.34 | 54.69 | 53.88 | 54.35 | 7,982,414 | -0.26(-0.48%) |
Aug 01, 2018 | 55.39 | 55.81 | 54.30 | 54.62 | 11,222,193 | -0.66(-1.19%) |
Jul 31, 2018 | 57.49 | 57.66 | 55.26 | 55.27 | 10,971,640 | -2.19(-3.81%) |
Jul 30, 2018 | 56.80 | 57.60 | 56.76 | 57.46 | 5,479,426 | +0.65(+1.14%) |
Jul 27, 2018 | 56.21 | 57.14 | 56.18 | 56.81 | 5,333,745 | +0.28(+0.50%) |
Jul 26, 2018 | 56.45 | 56.87 | 56.44 | 56.53 | 5,373,616 | +0.30(+0.53%) |
Jul 25, 2018 | 55.65 | 56.24 | 55.51 | 56.24 | 5,382,474 | +0.35(+0.63%) |
Jul 24, 2018 | 56.08 | 56.42 | 55.66 | 55.89 | 7,936,535 | -0.22(-0.39%) |
Jul 23, 2018 | 55.27 | 56.30 | 55.25 | 56.11 | 6,452,120 | +0.91(+1.65%) |
Jul 20, 2018 | 55.61 | 55.80 | 55.02 | 55.19 | 7,497,704 | -0.74(-1.33%) |
Jul 19, 2018 | 57.14 | 57.30 | 54.77 | 55.94 | 11,375,806 | -1.49(-2.59%) |
Jul 18, 2018 | 57.38 | 57.81 | 57.14 | 57.43 | 6,065,006 | -0.03(-0.06%) |
Jul 17, 2018 | 57.71 | 57.77 | 56.97 | 57.46 | 6,280,922 | -0.25(-0.44%) |
Jul 16, 2018 | 58.08 | 58.17 | 57.60 | 57.71 | 5,431,985 | -0.33(-0.57%) |
Jul 13, 2018 | 57.50 | 58.82 | 57.50 | 58.04 | 6,612,403 | +0.54(+0.94%) |
Jul 12, 2018 | 57.46 | 59.49 | 56.81 | 57.50 | 16,616,467 | +0.58(+1.03%) |
Jul 11, 2018 | 57.46 | 57.46 | 56.50 | 56.92 | 7,006,426 | -0.80(-1.38%) |
Jul 10, 2018 | 57.85 | 58.16 | 57.27 | 57.71 | 7,482,362 | +0.51(+0.89%) |
Jul 09, 2018 | 57.02 | 58.09 | 56.80 | 57.21 | 9,488,541 | +0.98(+1.74%) |
Jul 06, 2018 | 54.94 | 56.44 | 54.70 | 56.23 | 8,404,545 | +1.18(+2.14%) |
Jul 05, 2018 | 55.06 | 55.30 | 54.50 | 55.05 | 7,896,799 | +0.50(+0.91%) |
Jul 03, 2018 | 54.55 | 54.55 | 54.55 | 0 | -0.57(-1.03%) | |
Jul 02, 2018 | 54.08 | 55.19 | 53.88 | 55.12 | 8,807,908 | +0.69(+1.27%) |
Jun 29, 2018 | 55.81 | 54.42 | 54.42 | 12,718,051 | -1.21(-2.17%) | |
Jun 28, 2018 | 54.29 | 56.10 | 53.49 | 55.63 | 30,924,926 | -3.61(-6.10%) |
Jun 27, 2018 | 59.01 | 59.56 | 58.56 | 59.25 | 7,539,239 | +0.20(+0.34%) |
Jun 26, 2018 | 60.47 | 60.68 | 58.80 | 59.04 | 7,779,700 | -1.37(-2.27%) |
Jun 25, 2018 | 60.63 | 61.08 | 59.54 | 60.41 | 7,962,390 | -0.63(-1.04%) |
Jun 22, 2018 | 60.55 | 61.43 | 60.08 | 61.05 | 10,774,289 | +0.93(+1.55%) |
Jun 21, 2018 | 60.84 | 61.67 | 59.89 | 60.12 | 7,280,453 | -0.44(-0.73%) |
Jun 20, 2018 | 59.71 | 61.00 | 59.03 | 60.56 | 10,971,338 | +0.70(+1.17%) |
Jun 19, 2018 | 60.33 | 57.09 | 59.85 | 13,029,133 | +2.56(+4.47%) | |
Jun 18, 2018 | 58.59 | 58.76 | 57.20 | 57.29 | 8,846,611 | -1.99(-3.35%) |
Jun 15, 2018 | 59.41 | 58.46 | 59.28 | 15,400,631 | +0.82(+1.40%) | |
Jun 14, 2018 | 58.10 | 58.76 | 57.60 | 58.46 | 10,204,664 | +0.60(+1.04%) |
Jun 13, 2018 | 57.51 | 58.89 | 56.91 | 57.86 | 16,352,844 | +1.74(+3.10%) |
Jun 12, 2018 | 56.77 | 56.95 | 55.35 | 56.12 | 11,723,068 | -0.50(-0.88%) |
Jun 11, 2018 | 55.90 | 57.28 | 55.64 | 56.61 | 9,767,935 | +0.77(+1.38%) |
Jun 08, 2018 | 55.20 | 55.88 | 54.98 | 55.85 | 6,472,030 | +0.85(+1.55%) |
Jun 07, 2018 | 55.08 | 55.52 | 54.68 | 54.99 | 6,874,717 | -0.05(-0.09%) |
Jun 06, 2018 | 55.07 | 55.04 | 7,720,146 | +1.48(+2.76%) | ||
Jun 05, 2018 | 54.06 | 54.40 | 52.99 | 53.56 | 9,469,360 | -0.65(-1.20%) |
Jun 04, 2018 | 54.20 | 54.57 | 53.82 | 54.21 | 13,507,246 | +0.03(+0.05%) |
Jun 01, 2018 | 54.00 | 54.31 | 53.65 | 54.19 | 6,506,659 | +0.58(+1.07%) |
May 31, 2018 | 55.68 | 55.70 | 53.59 | 53.61 | 15,845,230 | -2.20(-3.94%) |
May 30, 2018 | 55.02 | 55.85 | 54.77 | 55.81 | 7,712,512 | +1.01(+1.84%) |
May 29, 2018 | 55.35 | 55.80 | 54.64 | 54.80 | 9,752,201 | -1.04(-1.86%) |
May 25, 2018 | 55.85 | 55.85 | 55.85 | 0 | +0.77(+1.40%) | |
May 24, 2018 | 55.42 | 55.52 | 54.42 | 55.08 | 5,565,248 | -0.38(-0.69%) |
May 23, 2018 | 55.30 | 55.67 | 54.86 | 55.46 | 7,053,355 | -0.04(-0.08%) |
May 22, 2018 | 55.56 | 56.32 | 55.33 | 55.50 | 4,946,579 | +0.10(+0.18%) |
May 21, 2018 | 55.06 | 55.54 | 54.75 | 55.40 | 5,863,223 | +0.49(+0.89%) |
May 18, 2018 | 55.80 | 55.90 | 54.63 | 54.91 | 5,597,954 | -0.71(-1.28%) |
May 17, 2018 | 55.87 | 56.07 | 55.41 | 55.62 | 7,809,711 | -0.31(-0.56%) |
May 16, 2018 | 55.90 | 56.20 | 55.47 | 55.93 | 7,052,862 | +0.25(+0.44%) |
May 15, 2018 | 56.23 | 56.51 | 55.38 | 55.68 | 7,697,360 | -0.83(-1.47%) |
May 14, 2018 | 54.64 | 56.72 | 54.62 | 56.51 | 14,679,224 | +2.04(+3.74%) |
May 11, 2018 | 53.04 | 55.49 | 51.51 | 54.48 | 18,131,848 | +1.67(+3.16%) |
May 10, 2018 | 52.18 | 53.81 | 52.06 | 52.81 | 11,960,701 | +1.04(+2.01%) |
May 09, 2018 | 51.50 | 52.74 | 51.29 | 51.77 | 10,715,060 | +0.42(+0.82%) |
May 08, 2018 | 52.44 | 52.44 | 51.02 | 51.35 | 12,308,983 | -0.88(-1.68%) |
May 07, 2018 | 53.38 | 53.49 | 51.92 | 52.23 | 14,122,296 | -1.14(-2.14%) |
May 04, 2018 | 52.47 | 53.61 | 51.85 | 53.37 | 14,486,176 | +0.70(+1.33%) |
May 03, 2018 | 55.63 | 55.68 | 52.65 | 52.67 | 20,244,112 | -3.10(-5.57%) |
May 02, 2018 | 56.66 | 57.09 | 55.41 | 55.77 | 16,933,678 | -1.74(-3.03%) |
May 01, 2018 | 58.55 | 58.99 | 57.51 | 57.51 | 11,311,188 | -1.55(-2.62%) |
Apr 30, 2018 | 59.32 | 59.74 | 58.36 | 59.06 | 21,730,654 | -0.10(-0.17%) |
Apr 27, 2018 | 58.20 | 60.12 | 58.03 | 59.16 | 8,851,862 | +1.07(+1.83%) |
Apr 26, 2018 | 57.31 | 58.67 | 57.26 | 58.09 | 12,609,361 | +0.81(+1.42%) |
Apr 25, 2018 | 56.03 | 57.59 | 55.97 | 57.28 | 8,725,023 | +0.96(+1.70%) |
Apr 24, 2018 | 55.70 | 56.88 | 55.62 | 56.33 | 12,065,529 | +0.78(+1.40%) |
Apr 23, 2018 | 55.41 | 55.76 | 54.93 | 55.55 | 7,428,666 | +0.47(+0.86%) |
Apr 20, 2018 | 55.53 | 56.07 | 54.71 | 55.08 | 7,294,749 | -0.20(-0.37%) |
Apr 19, 2018 | 55.94 | 56.10 | 54.68 | 55.28 | 7,590,607 | -0.63(-1.13%) |
Apr 18, 2018 | 56.29 | 57.00 | 55.86 | 55.91 | 7,205,568 | -0.42(-0.74%) |
Apr 17, 2018 | 56.16 | 56.55 | 54.76 | 56.33 | 13,175,912 | +0.85(+1.53%) |
Apr 16, 2018 | 53.53 | 57.85 | 53.09 | 55.48 | 22,646,108 | +2.24(+4.21%) |
Apr 13, 2018 | 53.91 | 54.05 | 52.60 | 53.24 | 6,940,244 | -0.48(-0.89%) |
Apr 12, 2018 | 53.47 | 54.00 | 53.28 | 53.72 | 6,552,726 | +0.78(+1.47%) |
Apr 11, 2018 | 53.62 | 53.97 | 52.80 | 52.94 | 8,928,159 | -0.76(-1.41%) |
Apr 10, 2018 | 53.48 | 53.99 | 52.91 | 53.69 | 7,645,604 | +0.55(+1.04%) |
Apr 09, 2018 | 53.42 | 54.16 | 52.69 | 53.14 | 7,263,541 | -0.06(-0.11%) |
Apr 06, 2018 | 54.03 | 54.36 | 52.76 | 53.20 | 6,093,893 | -1.07(-1.98%) |
Apr 05, 2018 | 54.13 | 54.69 | 53.89 | 54.27 | 6,516,950 | +0.32(+0.59%) |
Apr 04, 2018 | 52.36 | 54.55 | 52.14 | 53.95 | 12,249,718 | +1.43(+2.72%) |
Apr 03, 2018 | 51.68 | 52.64 | 51.31 | 52.53 | 9,285,587 | +1.29(+2.52%) |
Apr 02, 2018 | 52.09 | 52.21 | 50.74 | 51.23 | 9,368,651 | -0.98(-1.88%) |
Mar 29, 2018 | 52.22 | 52.22 | 52.22 | 0 | -0.42(-0.80%) | |
Mar 28, 2018 | 51.10 | 52.85 | 51.04 | 52.63 | 12,210,531 | +1.77(+3.48%) |
Mar 27, 2018 | 51.81 | 51.93 | 50.48 | 50.86 | 9,345,118 | -0.84(-1.62%) |
Mar 26, 2018 | 51.43 | 51.89 | 51.24 | 51.70 | 8,931,750 | +0.62(+1.22%) |
Mar 23, 2018 | 52.04 | 52.42 | 51.01 | 51.08 | 8,312,406 | -0.78(-1.51%) |
Mar 22, 2018 | 52.09 | 53.10 | 51.82 | 51.86 | 10,233,975 | -0.53(-1.01%) |
Mar 21, 2018 | 52.84 | 53.07 | 52.37 | 52.39 | 8,966,299 | -0.44(-0.83%) |
Mar 20, 2018 | 53.69 | 53.79 | 51.93 | 52.83 | 11,556,470 | -0.58(-1.08%) |
Mar 19, 2018 | 55.16 | 55.30 | 53.14 | 53.41 | 10,582,556 | -1.70(-3.08%) |
Mar 16, 2018 | 55.47 | 55.77 | 55.10 | 55.10 | 18,206,778 | -0.18(-0.32%) |
Mar 15, 2018 | 56.43 | 56.72 | 55.11 | 55.28 | 11,300,988 | -1.00(-1.77%) |
Mar 14, 2018 | 57.33 | 57.49 | 55.92 | 56.28 | 9,081,237 | -1.01(-1.76%) |
Mar 13, 2018 | 58.14 | 58.19 | 57.14 | 57.28 | 8,590,872 | -0.64(-1.10%) |
Mar 12, 2018 | 58.14 | 58.38 | 57.72 | 57.92 | 5,662,311 | -0.22(-0.38%) |
Mar 09, 2018 | 57.72 | 58.22 | 57.27 | 58.14 | 6,904,967 | +0.76(+1.33%) |
Mar 08, 2018 | 56.95 | 58.22 | 56.95 | 57.38 | 9,977,010 | +0.71(+1.26%) |
Mar 07, 2018 | 56.98 | 55.88 | 56.66 | 8,089,841 | -0.12(-0.21%) | |
Mar 06, 2018 | 57.39 | 57.47 | 56.29 | 56.78 | 10,525,936 | -0.55(-0.97%) |
Mar 05, 2018 | 56.66 | 57.58 | 56.23 | 57.33 | 9,238,340 | +0.71(+1.26%) |
Mar 02, 2018 | 56.33 | 56.75 | 55.92 | 56.62 | 12,645,580 | +0.26(+0.46%) |
Mar 01, 2018 | 56.82 | 57.52 | 56.03 | 56.36 | 11,385,724 | -0.49(-0.86%) |
Feb 28, 2018 | 57.39 | 57.65 | 56.75 | 56.85 | 12,866,971 | -0.44(-0.76%) |
Feb 27, 2018 | 58.17 | 58.47 | 57.17 | 57.28 | 8,806,711 | +0.02(+0.03%) |
Feb 26, 2018 | 57.24 | 57.47 | 56.71 | 57.27 | 9,336,696 | +0.06(+0.10%) |
Feb 23, 2018 | 57.50 | 57.73 | 56.60 | 57.21 | 6,915,984 | +0.13(+0.24%) |
Feb 22, 2018 | 56.71 | 57.07 | 11,987,126 | -0.64(-1.11%) | ||
Feb 21, 2018 | 59.25 | 59.51 | 57.68 | 57.71 | 12,656,693 | -1.59(-2.69%) |
Feb 20, 2018 | 59.80 | 59.97 | 58.52 | 59.31 | 7,643,114 | -1.04(-1.72%) |
Feb 16, 2018 | 60.35 | 60.35 | 60.35 | 0 | +1.18(+2.00%) | |
Feb 15, 2018 | 59.25 | 59.54 | 57.99 | 59.16 | 8,065,667 | +0.59(+1.00%) |
Feb 14, 2018 | 58.47 | 58.92 | 58.38 | 58.58 | 7,835,375 | -0.27(-0.46%) |
Feb 13, 2018 | 58.85 | 10,479,869 | +0.20(+0.34%) | |||
Feb 12, 2018 | 58.83 | 59.29 | 58.33 | 58.64 | 10,653,107 | +0.40(+0.69%) |
Feb 09, 2018 | 59.60 | 59.89 | 56.50 | 58.24 | 19,918,816 | -0.97(-1.64%) |
Feb 08, 2018 | 62.11 | 63.24 | 59.17 | 59.22 | 13,960,902 | -3.19(-5.11%) |
Feb 07, 2018 | 61.98 | 63.42 | 61.75 | 62.40 | 11,448,920 | +0.28(+0.45%) |
Feb 06, 2018 | 60.85 | 62.65 | 60.24 | 62.13 | 13,392,727 | -0.21(-0.34%) |
Feb 05, 2018 | 63.21 | 64.02 | 61.94 | 62.34 | 14,523,457 | -1.83(-2.85%) |
Feb 02, 2018 | 65.77 | 65.92 | 63.44 | 64.17 | 12,385,556 | -1.96(-2.97%) |
Feb 01, 2018 | 65.72 | 66.48 | 65.13 | 66.13 | 10,901,331 | +0.08(+0.13%) |
Jan 31, 2018 | 67.65 | 68.21 | 65.50 | 66.05 | 14,859,104 | -1.26(-1.87%) |
Jan 30, 2018 | 65.88 | 67.40 | 65.73 | 67.31 | 19,678,576 | -2.89(-4.11%) |
Jan 29, 2018 | 68.83 | 70.40 | 68.62 | 70.19 | 9,974,937 | +1.36(+1.98%) |
Jan 26, 2018 | 68.52 | 68.83 | 67.92 | 68.83 | 7,009,433 | +0.36(+0.53%) |
Jan 25, 2018 | 68.24 | 68.82 | 67.78 | 68.47 | 7,574,033 | +0.55(+0.82%) |
Jan 24, 2018 | 67.78 | 68.15 | 67.44 | 67.92 | 8,708,000 | +0.40(+0.60%) |
Jan 23, 2018 | 67.55 | 67.73 | 66.89 | 67.52 | 6,887,035 | -0.01(-0.01%) |
Jan 22, 2018 | 66.81 | 67.55 | 66.67 | 67.52 | 8,409,996 | +0.91(+1.36%) |
Jan 19, 2018 | 66.38 | 66.77 | 65.99 | 66.62 | 9,546,960 | +0.43(+0.64%) |
Jan 18, 2018 | 66.67 | 67.30 | 66.11 | 66.19 | 9,654,132 | -0.13(-0.19%) |
Jan 17, 2018 | 66.40 | 66.71 | 65.84 | 66.31 | 8,929,426 | +0.05(+0.08%) |
Jan 16, 2018 | 65.76 | 66.86 | 65.76 | 66.26 | 10,114,462 | +0.55(+0.84%) |
Jan 12, 2018 | 65.71 | 65.71 | 65.71 | 0 | -0.20(-0.30%) | |
Jan 11, 2018 | 65.07 | 65.95 | 64.80 | 65.91 | 8,580,542 | +1.32(+2.04%) |
Jan 10, 2018 | 64.76 | 64.60 | 10,516,304 | -0.21(-0.32%) | ||
Jan 09, 2018 | 65.05 | 65.34 | 64.60 | 64.81 | 9,324,893 | -0.07(-0.10%) |
Jan 08, 2018 | 65.33 | 65.71 | 64.35 | 64.87 | 11,495,428 | -0.57(-0.87%) |
Jan 05, 2018 | 63.65 | 65.53 | 63.51 | 65.44 | 18,387,660 | +2.77(+4.42%) |
Jan 04, 2018 | 62.72 | 63.95 | 62.29 | 62.67 | 16,442,348 | +1.61(+2.64%) |
Jan 03, 2018 | 61.50 | 61.64 | 60.94 | 61.06 | 7,360,097 | -0.27(-0.44%) |