Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 58.20 | 58.63 | 57.56 | 58.52 | 4,000,435 | +0.16(+0.28%) |
Nov 29, 2018 | 58.72 | 58.88 | 58.05 | 58.35 | 3,557,783 | -0.64(-1.09%) |
Nov 28, 2018 | 58.07 | 58.99 | 57.39 | 58.99 | 2,605,533 | +1.14(+1.98%) |
Nov 27, 2018 | 57.63 | 58.13 | 57.15 | 57.85 | 2,488,655 | +0.11(+0.20%) |
Nov 26, 2018 | 57.44 | 58.15 | 57.06 | 57.74 | 3,535,743 | +0.70(+1.23%) |
Nov 23, 2018 | 57.63 | 57.77 | 56.90 | 57.04 | 2,179,349 | -1.27(-2.18%) |
Nov 21, 2018 | 58.31 | 58.31 | 58.31 | 0 | +0.15(+0.25%) | |
Nov 20, 2018 | 58.88 | 59.03 | 57.82 | 58.16 | 3,866,131 | -1.17(-1.97%) |
Nov 19, 2018 | 60.05 | 60.10 | 58.67 | 59.33 | 6,085,603 | -1.01(-1.67%) |
Nov 16, 2018 | 59.34 | 60.94 | 59.27 | 60.34 | 5,460,835 | +0.70(+1.18%) |
Nov 15, 2018 | 57.75 | 60.00 | 57.49 | 59.64 | 4,978,484 | +1.65(+2.84%) |
Nov 14, 2018 | 58.10 | 59.36 | 57.50 | 57.99 | 5,566,938 | +0.55(+0.96%) |
Nov 13, 2018 | 57.90 | 59.18 | 57.19 | 57.44 | 5,669,334 | -0.22(-0.37%) |
Nov 12, 2018 | 58.89 | 59.19 | 57.53 | 57.65 | 5,498,934 | -1.27(-2.16%) |
Nov 09, 2018 | 59.23 | 59.82 | 58.41 | 58.93 | 4,923,406 | -1.09(-1.82%) |
Nov 08, 2018 | 59.35 | 60.45 | 59.35 | 60.02 | 6,209,757 | -0.09(-0.16%) |
Nov 07, 2018 | 61.16 | 61.24 | 59.00 | 60.11 | 7,571,443 | -0.57(-0.94%) |
Nov 06, 2018 | 58.08 | 61.09 | 57.80 | 60.68 | 5,334,777 | +0.15(+0.26%) |
Nov 05, 2018 | 60.15 | 61.07 | 59.99 | 60.53 | 4,857,735 | +0.63(+1.05%) |
Nov 02, 2018 | 60.80 | 61.05 | 59.44 | 59.90 | 5,376,113 | -0.28(-0.47%) |
Nov 01, 2018 | 58.84 | 60.45 | 58.71 | 60.18 | 4,574,024 | +1.78(+3.05%) |
Oct 31, 2018 | 59.03 | 59.81 | 58.36 | 58.40 | 4,191,696 | +0.06(+0.10%) |
Oct 30, 2018 | 57.02 | 58.44 | 56.93 | 58.34 | 3,365,004 | +1.27(+2.23%) |
Oct 29, 2018 | 57.99 | 58.79 | 56.31 | 57.07 | 4,064,329 | +0.07(+0.12%) |
Oct 26, 2018 | 56.98 | 57.94 | 56.41 | 57.00 | 4,076,571 | -0.73(-1.27%) |
Oct 25, 2018 | 57.52 | 58.20 | 57.21 | 57.73 | 4,245,295 | +0.94(+1.65%) |
Oct 24, 2018 | 59.31 | 59.52 | 56.63 | 56.79 | 5,987,263 | -2.55(-4.29%) |
Oct 23, 2018 | 60.02 | 60.05 | 58.55 | 59.34 | 6,446,181 | -2.37(-3.83%) |
Oct 22, 2018 | 62.51 | 62.56 | 61.49 | 61.71 | 3,122,775 | -0.47(-0.76%) |
Oct 19, 2018 | 62.43 | 63.13 | 61.89 | 62.18 | 3,698,366 | -0.15(-0.23%) |
Oct 18, 2018 | 63.37 | 63.89 | 61.89 | 62.33 | 3,594,390 | -1.34(-2.11%) |
Oct 17, 2018 | 63.21 | 63.93 | 62.56 | 63.67 | 4,225,245 | +0.37(+0.58%) |
Oct 16, 2018 | 62.09 | 63.38 | 61.90 | 63.30 | 4,040,091 | +1.85(+3.01%) |
Oct 15, 2018 | 61.72 | 62.14 | 61.45 | 61.45 | 2,974,325 | -0.43(-0.70%) |
Oct 12, 2018 | 62.58 | 62.65 | 61.26 | 61.88 | 4,185,244 | +0.62(+1.01%) |
Oct 11, 2018 | 62.89 | 63.32 | 61.10 | 61.26 | 5,052,537 | -1.85(-2.93%) |
Oct 10, 2018 | 65.34 | 65.38 | 63.06 | 63.11 | 4,878,370 | -2.26(-3.46%) |
Oct 09, 2018 | 66.91 | 67.02 | 65.17 | 65.37 | 4,228,981 | -1.65(-2.46%) |
Oct 08, 2018 | 66.66 | 67.19 | 66.19 | 67.02 | 3,152,253 | -0.14(-0.20%) |
Oct 05, 2018 | 67.33 | 67.67 | 66.65 | 67.16 | 4,784,282 | -0.09(-0.13%) |
Oct 04, 2018 | 67.60 | 68.57 | 66.82 | 67.25 | 3,802,676 | -0.31(-0.46%) |
Oct 03, 2018 | 67.13 | 67.62 | 67.02 | 67.56 | 3,014,432 | +0.57(+0.85%) |
Oct 02, 2018 | 66.64 | 67.37 | 66.36 | 66.99 | 4,749,682 | +0.19(+0.28%) |
Oct 01, 2018 | 66.35 | 67.05 | 66.06 | 66.80 | 3,740,234 | +0.91(+1.38%) |
Sep 28, 2018 | 66.10 | 66.53 | 65.73 | 65.89 | 2,364,304 | -0.18(-0.27%) |
Sep 27, 2018 | 66.30 | 66.48 | 65.80 | 66.07 | 1,791,054 | +0.12(+0.18%) |
Sep 26, 2018 | 66.47 | 66.61 | 65.75 | 65.95 | 2,178,879 | -0.48(-0.73%) |
Sep 25, 2018 | 66.91 | 67.14 | 66.29 | 66.43 | 3,107,298 | -0.23(-0.35%) |
Sep 24, 2018 | 67.01 | 67.03 | 66.20 | 66.66 | 2,280,778 | -0.46(-0.68%) |
Sep 21, 2018 | 67.60 | 67.75 | 66.87 | 67.12 | 3,595,040 | -0.32(-0.47%) |
Sep 20, 2018 | 67.05 | 67.46 | 66.63 | 67.44 | 3,017,693 | +0.83(+1.25%) |
Sep 19, 2018 | 67.21 | 67.40 | 66.41 | 66.60 | 3,189,455 | -0.86(-1.28%) |
Sep 18, 2018 | 67.10 | 67.64 | 66.75 | 67.46 | 2,714,282 | +0.55(+0.82%) |
Sep 17, 2018 | 66.69 | 67.10 | 66.58 | 66.91 | 1,765,212 | +0.20(+0.30%) |
Sep 14, 2018 | 66.89 | 67.03 | 66.54 | 66.71 | 2,126,270 | -0.18(-0.27%) |
Sep 13, 2018 | 66.57 | 67.11 | 66.35 | 66.89 | 2,873,383 | +0.55(+0.83%) |
Sep 12, 2018 | 65.56 | 66.47 | 65.41 | 66.34 | 2,455,955 | +0.77(+1.17%) |
Sep 11, 2018 | 65.47 | 65.94 | 65.22 | 65.58 | 1,719,485 | -0.04(-0.07%) |
Sep 10, 2018 | 65.64 | 65.94 | 65.39 | 65.62 | 2,637,192 | +0.41(+0.63%) |
Sep 07, 2018 | 65.38 | 65.59 | 64.95 | 65.21 | 2,369,999 | -0.36(-0.55%) |
Sep 06, 2018 | 66.42 | 66.46 | 65.31 | 65.57 | 3,822,247 | -0.91(-1.37%) |
Sep 05, 2018 | 65.57 | 66.77 | 65.48 | 66.48 | 4,713,682 | +0.75(+1.14%) |
Sep 04, 2018 | 65.99 | 65.99 | 65.14 | 65.73 | 2,349,126 | -0.28(-0.43%) |
Aug 31, 2018 | 66.02 | 66.02 | 66.02 | 0 | +0.32(+0.48%) | |
Aug 30, 2018 | 65.93 | 66.15 | 65.46 | 65.70 | 1,793,595 | -0.38(-0.57%) |
Aug 29, 2018 | 66.02 | 66.16 | 65.61 | 66.08 | 1,832,387 | +0.23(+0.35%) |
Aug 28, 2018 | 66.09 | 66.25 | 65.60 | 65.84 | 2,816,179 | -0.10(-0.16%) |
Aug 27, 2018 | 65.35 | 66.07 | 65.31 | 65.95 | 2,432,659 | +0.84(+1.30%) |
Aug 24, 2018 | 65.26 | 65.39 | 64.89 | 65.10 | 2,904,647 | +0.09(+0.13%) |
Aug 23, 2018 | 64.59 | 65.09 | 64.53 | 65.02 | 1,869,826 | +0.35(+0.55%) |
Aug 22, 2018 | 65.47 | 65.63 | 64.54 | 64.67 | 2,907,343 | +0.14(+0.21%) |
Aug 21, 2018 | 65.33 | 66.06 | 65.06 | 64.53 | 2,935,416 | -0.46(-0.71%) |
Aug 20, 2018 | 64.64 | 65.11 | 64.55 | 64.99 | 3,135,735 | +0.59(+0.91%) |
Aug 17, 2018 | 63.71 | 64.59 | 63.31 | 64.41 | 3,327,018 | +0.77(+1.22%) |
Aug 16, 2018 | 63.10 | 63.90 | 62.89 | 63.63 | 2,390,137 | +0.76(+1.21%) |
Aug 15, 2018 | 63.02 | 63.02 | 61.89 | 62.87 | 3,336,142 | -0.58(-0.92%) |
Aug 14, 2018 | 63.08 | 63.95 | 62.95 | 63.45 | 3,432,496 | +0.68(+1.08%) |
Aug 13, 2018 | 63.25 | 63.52 | 62.69 | 62.78 | 3,379,645 | -0.35(-0.56%) |
Aug 10, 2018 | 63.11 | 63.65 | 62.83 | 63.13 | 3,628,143 | -0.16(-0.26%) |
Aug 09, 2018 | 63.50 | 63.63 | 63.17 | 63.29 | 2,423,100 | +0.01(+0.01%) |
Aug 08, 2018 | 63.74 | 64.32 | 63.26 | 63.28 | 4,203,497 | -0.53(-0.83%) |
Aug 07, 2018 | 62.66 | 64.10 | 61.63 | 63.81 | 5,786,085 | +2.60(+4.24%) |
Aug 06, 2018 | 60.95 | 61.36 | 60.82 | 61.21 | 3,086,328 | +0.12(+0.20%) |
Aug 03, 2018 | 61.09 | 61.56 | 60.97 | 61.09 | 4,308,727 | +0.17(+0.28%) |
Aug 02, 2018 | 60.54 | 60.97 | 60.01 | 60.92 | 3,337,075 | -0.02(-0.03%) |
Aug 01, 2018 | 61.52 | 61.57 | 60.34 | 60.94 | 3,054,958 | -0.84(-1.36%) |
Jul 31, 2018 | 60.55 | 61.96 | 60.44 | 61.78 | 3,535,150 | +1.50(+2.48%) |
Jul 30, 2018 | 61.09 | 61.52 | 60.21 | 60.28 | 2,119,912 | -0.62(-1.02%) |
Jul 27, 2018 | 61.08 | 61.24 | 60.62 | 60.91 | 2,051,229 | +0.00(+0.00%) |
Jul 26, 2018 | 60.16 | 61.28 | 60.16 | 60.91 | 3,223,879 | +0.91(+1.51%) |
Jul 25, 2018 | 58.80 | 60.07 | 58.72 | 60.00 | 3,240,172 | +1.14(+1.93%) |
Jul 24, 2018 | 58.48 | 59.20 | 58.42 | 58.86 | 3,599,266 | +0.84(+1.44%) |
Jul 23, 2018 | 59.15 | 59.18 | 57.96 | 58.03 | 3,313,549 | -1.19(-2.01%) |
Jul 20, 2018 | 59.21 | 59.73 | 59.21 | 59.21 | 2,613,517 | -0.44(-0.75%) |
Jul 19, 2018 | 59.27 | 60.10 | 59.17 | 59.66 | 2,913,826 | +0.09(+0.16%) |
Jul 18, 2018 | 59.44 | 59.87 | 58.92 | 59.56 | 3,395,569 | +0.18(+0.30%) |
Jul 17, 2018 | 59.12 | 59.52 | 58.65 | 59.39 | 3,096,376 | +0.15(+0.25%) |
Jul 16, 2018 | 60.39 | 60.52 | 59.13 | 59.24 | 3,191,184 | -1.09(-1.80%) |
Jul 13, 2018 | 60.01 | 60.56 | 59.86 | 60.33 | 1,817,764 | +0.30(+0.50%) |
Jul 12, 2018 | 60.11 | 60.13 | 59.35 | 60.03 | 2,604,423 | +0.99(+1.68%) |
Jul 11, 2018 | 60.09 | 60.13 | 58.81 | 59.03 | 3,805,587 | -1.64(-2.70%) |
Jul 10, 2018 | 60.55 | 60.93 | 60.30 | 60.68 | 3,125,202 | +0.13(+0.21%) |
Jul 09, 2018 | 59.46 | 60.69 | 59.37 | 60.55 | 2,613,655 | +1.33(+2.25%) |
Jul 06, 2018 | 59.16 | 59.45 | 58.65 | 59.21 | 2,691,057 | +0.09(+0.14%) |
Jul 05, 2018 | 59.19 | 59.27 | 58.67 | 59.13 | 2,994,142 | +0.35(+0.60%) |
Jul 03, 2018 | 58.78 | 58.78 | 58.78 | 0 | -0.57(-0.96%) | |
Jul 02, 2018 | 58.55 | 59.46 | 58.44 | 59.35 | 2,942,673 | +0.26(+0.43%) |
Jun 29, 2018 | 59.86 | 58.87 | 59.09 | 4,710,080 | +0.47(+0.80%) | |
Jun 28, 2018 | 58.53 | 58.89 | 57.84 | 58.62 | 2,314,278 | +0.03(+0.06%) |
Jun 27, 2018 | 59.24 | 59.93 | 58.58 | 58.59 | 3,255,879 | -0.34(-0.58%) |
Jun 26, 2018 | 59.28 | 59.68 | 58.84 | 58.93 | 3,518,507 | -0.17(-0.29%) |
Jun 25, 2018 | 59.35 | 59.64 | 58.44 | 59.10 | 4,854,142 | -0.62(-1.03%) |
Jun 22, 2018 | 60.45 | 60.45 | 59.58 | 59.72 | 6,092,697 | +0.57(+0.97%) |
Jun 21, 2018 | 59.89 | 60.12 | 58.93 | 59.15 | 3,829,091 | -1.02(-1.69%) |
Jun 20, 2018 | 60.68 | 60.68 | 59.91 | 60.16 | 1,821,329 | -0.15(-0.24%) |
Jun 19, 2018 | 60.61 | 60.87 | 59.49 | 60.31 | 4,031,344 | -1.35(-2.19%) |
Jun 18, 2018 | 61.19 | 61.81 | 60.98 | 61.66 | 2,360,433 | -0.12(-0.19%) |
Jun 15, 2018 | 62.31 | 60.97 | 61.78 | 5,122,392 | -0.53(-0.85%) | |
Jun 14, 2018 | 62.54 | 62.74 | 61.84 | 62.31 | 2,880,402 | +0.10(+0.16%) |
Jun 13, 2018 | 62.54 | 62.71 | 62.09 | 62.21 | 2,644,686 | -0.37(-0.59%) |
Jun 12, 2018 | 62.75 | 62.75 | 62.39 | 62.57 | 1,851,654 | +0.03(+0.04%) |
Jun 11, 2018 | 62.56 | 62.97 | 62.33 | 62.55 | 2,085,095 | +0.03(+0.04%) |
Jun 08, 2018 | 62.55 | 62.65 | 62.09 | 62.52 | 2,656,094 | -0.19(-0.30%) |
Jun 07, 2018 | 62.77 | 63.15 | 62.23 | 62.71 | 2,198,994 | +0.07(+0.11%) |
Jun 06, 2018 | 62.70 | 62.64 | 3,338,463 | +0.53(+0.85%) | ||
Jun 05, 2018 | 61.42 | 62.44 | 61.39 | 62.11 | 4,690,793 | +0.99(+1.62%) |
Jun 04, 2018 | 61.28 | 61.68 | 60.81 | 61.12 | 2,248,566 | +0.12(+0.20%) |
Jun 01, 2018 | 61.15 | 61.41 | 60.70 | 61.00 | 4,075,228 | +0.45(+0.75%) |
May 31, 2018 | 61.44 | 61.48 | 60.27 | 60.55 | 3,255,904 | -0.69(-1.13%) |
May 30, 2018 | 60.84 | 61.45 | 60.52 | 61.24 | 2,510,024 | +0.75(+1.24%) |
May 29, 2018 | 61.34 | 61.39 | 60.06 | 60.49 | 3,225,166 | -1.47(-2.37%) |
May 25, 2018 | 61.96 | 61.96 | 61.96 | 0 | -0.65(-1.04%) | |
May 24, 2018 | 62.33 | 62.71 | 61.59 | 62.61 | 2,830,636 | +0.21(+0.33%) |
May 23, 2018 | 62.25 | 62.62 | 61.89 | 62.40 | 2,248,901 | -0.21(-0.34%) |
May 22, 2018 | 63.32 | 63.56 | 62.53 | 62.62 | 2,343,116 | -0.70(-1.11%) |
May 21, 2018 | 62.91 | 63.55 | 62.82 | 63.32 | 2,614,341 | +0.80(+1.29%) |
May 18, 2018 | 62.27 | 62.71 | 62.21 | 62.51 | 2,162,404 | +0.15(+0.23%) |
May 17, 2018 | 61.58 | 62.55 | 61.21 | 62.37 | 3,179,465 | +0.87(+1.42%) |
May 16, 2018 | 61.48 | 61.94 | 61.25 | 61.50 | 1,870,413 | +0.10(+0.17%) |
May 15, 2018 | 61.27 | 61.63 | 61.05 | 61.39 | 2,382,900 | -0.28(-0.46%) |
May 14, 2018 | 61.80 | 62.16 | 61.44 | 61.68 | 3,611,689 | +0.14(+0.22%) |
May 11, 2018 | 61.51 | 62.03 | 61.19 | 61.54 | 3,144,074 | +0.03(+0.04%) |
May 10, 2018 | 61.50 | 61.59 | 61.04 | 61.51 | 2,753,744 | +0.45(+0.73%) |
May 09, 2018 | 59.52 | 61.07 | 59.26 | 61.06 | 4,513,151 | +1.84(+3.11%) |
May 08, 2018 | 58.85 | 59.31 | 58.59 | 59.22 | 4,439,221 | +0.39(+0.66%) |
May 07, 2018 | 58.28 | 59.34 | 58.24 | 58.83 | 3,792,143 | +0.75(+1.29%) |
May 04, 2018 | 56.84 | 58.36 | 56.68 | 58.08 | 2,916,922 | +0.85(+1.48%) |
May 03, 2018 | 57.31 | 57.59 | 56.48 | 57.24 | 4,106,865 | -0.15(-0.27%) |
May 02, 2018 | 58.48 | 58.52 | 57.31 | 57.39 | 5,247,230 | -1.17(-2.00%) |
May 01, 2018 | 56.40 | 58.63 | 55.91 | 58.56 | 8,815,113 | +2.18(+3.87%) |
Apr 30, 2018 | 57.72 | 57.86 | 56.29 | 56.38 | 5,205,351 | -1.20(-2.08%) |
Apr 27, 2018 | 57.18 | 57.66 | 56.79 | 57.58 | 5,655,275 | +0.28(+0.49%) |
Apr 26, 2018 | 58.32 | 58.47 | 56.92 | 57.30 | 4,018,418 | -1.04(-1.78%) |
Apr 25, 2018 | 57.75 | 58.61 | 57.00 | 58.33 | 2,803,864 | +0.35(+0.60%) |
Apr 24, 2018 | 60.52 | 60.52 | 56.71 | 57.98 | 4,864,873 | -1.36(-2.29%) |
Apr 23, 2018 | 59.77 | 60.38 | 59.22 | 59.34 | 3,309,029 | -0.25(-0.43%) |
Apr 20, 2018 | 60.05 | 60.05 | 59.00 | 59.60 | 4,667,716 | -0.40(-0.67%) |
Apr 19, 2018 | 59.89 | 60.21 | 59.50 | 59.99 | 2,699,818 | +0.04(+0.07%) |
Apr 18, 2018 | 59.29 | 60.55 | 58.90 | 59.95 | 3,601,645 | +1.04(+1.77%) |
Apr 17, 2018 | 58.97 | 59.15 | 58.62 | 58.91 | 4,610,915 | +0.49(+0.84%) |
Apr 16, 2018 | 58.65 | 58.71 | 58.19 | 58.42 | 2,965,301 | +0.33(+0.57%) |
Apr 13, 2018 | 58.42 | 58.74 | 57.89 | 58.08 | 3,800,369 | +0.19(+0.32%) |
Apr 12, 2018 | 57.18 | 58.25 | 57.12 | 57.90 | 3,763,604 | +0.95(+1.67%) |
Apr 11, 2018 | 56.80 | 57.65 | 56.62 | 56.95 | 3,223,657 | -0.41(-0.71%) |
Apr 10, 2018 | 56.90 | 57.68 | 56.90 | 57.35 | 2,862,690 | +1.16(+2.07%) |
Apr 09, 2018 | 56.58 | 57.24 | 56.11 | 56.19 | 2,734,496 | -0.10(-0.18%) |
Apr 06, 2018 | 57.56 | 57.86 | 55.30 | 56.29 | 5,271,903 | -1.78(-3.07%) |
Apr 05, 2018 | 58.17 | 58.38 | 57.62 | 58.08 | 3,432,134 | +0.24(+0.41%) |
Apr 04, 2018 | 56.60 | 58.06 | 56.28 | 57.84 | 4,466,389 | +0.24(+0.41%) |
Apr 03, 2018 | 56.70 | 57.63 | 56.30 | 57.60 | 5,968,424 | +1.33(+2.37%) |
Apr 02, 2018 | 57.77 | 57.82 | 55.30 | 56.27 | 4,405,478 | -1.71(-2.96%) |
Mar 29, 2018 | 57.98 | 57.98 | 57.98 | 0 | +0.85(+1.49%) | |
Mar 28, 2018 | 57.86 | 58.06 | 56.84 | 57.13 | 3,143,590 | -0.53(-0.91%) |
Mar 27, 2018 | 59.12 | 59.33 | 57.24 | 57.66 | 3,346,242 | -1.35(-2.29%) |
Mar 26, 2018 | 58.10 | 59.14 | 57.56 | 59.01 | 3,912,872 | +1.83(+3.19%) |
Mar 23, 2018 | 58.59 | 58.85 | 57.07 | 57.18 | 3,340,798 | -1.20(-2.05%) |
Mar 22, 2018 | 59.66 | 59.71 | 58.33 | 58.38 | 3,714,952 | -2.02(-3.35%) |
Mar 21, 2018 | 60.02 | 60.98 | 59.77 | 60.40 | 2,436,577 | +0.51(+0.85%) |
Mar 20, 2018 | 60.36 | 60.81 | 59.84 | 59.89 | 2,691,914 | -0.15(-0.25%) |
Mar 19, 2018 | 61.01 | 61.01 | 59.44 | 60.05 | 4,647,033 | -1.40(-2.28%) |
Mar 16, 2018 | 60.38 | 61.45 | 60.09 | 61.45 | 11,462,389 | +1.23(+2.04%) |
Mar 15, 2018 | 60.12 | 60.45 | 59.68 | 60.22 | 3,551,717 | +0.16(+0.27%) |
Mar 14, 2018 | 60.90 | 60.90 | 59.92 | 60.05 | 4,576,644 | -0.42(-0.69%) |
Mar 13, 2018 | 60.79 | 61.09 | 60.19 | 60.47 | 4,180,820 | -0.16(-0.27%) |
Mar 12, 2018 | 61.39 | 61.53 | 60.29 | 60.63 | 2,651,305 | -0.72(-1.18%) |
Mar 09, 2018 | 60.61 | 61.39 | 59.99 | 61.35 | 3,992,785 | +1.75(+2.93%) |
Mar 08, 2018 | 59.38 | 59.66 | 58.76 | 59.60 | 3,723,916 | +0.53(+0.89%) |
Mar 07, 2018 | 59.85 | 58.81 | 59.08 | 4,118,261 | -0.75(-1.25%) | |
Mar 06, 2018 | 59.94 | 59.94 | 59.18 | 59.83 | 2,920,426 | +0.27(+0.46%) |
Mar 05, 2018 | 58.70 | 59.87 | 58.55 | 59.55 | 4,635,715 | +0.67(+1.14%) |
Mar 02, 2018 | 58.67 | 59.10 | 58.10 | 58.88 | 4,586,548 | -0.19(-0.32%) |
Mar 01, 2018 | 60.24 | 60.71 | 58.86 | 59.07 | 5,425,149 | -1.26(-2.08%) |
Feb 28, 2018 | 62.32 | 62.33 | 60.31 | 60.33 | 5,723,350 | -1.72(-2.78%) |
Feb 27, 2018 | 62.38 | 63.19 | 62.05 | 62.05 | 4,069,386 | -0.37(-0.60%) |
Feb 26, 2018 | 61.85 | 62.50 | 61.36 | 62.42 | 4,571,841 | +1.14(+1.86%) |
Feb 23, 2018 | 61.53 | 61.59 | 60.50 | 61.29 | 2,240,016 | +0.08(+0.14%) |
Feb 22, 2018 | 61.20 | 2,918,937 | +0.24(+0.39%) | |||
Feb 21, 2018 | 60.38 | 61.61 | 60.32 | 60.96 | 5,145,486 | +0.63(+1.04%) |
Feb 20, 2018 | 62.10 | 60.18 | 60.33 | 4,590,643 | -1.63(-2.63%) | |
Feb 16, 2018 | 61.96 | 61.96 | 61.96 | 0 | +1.26(+2.08%) | |
Feb 15, 2018 | 61.06 | 61.62 | 59.93 | 60.70 | 4,817,495 | +0.57(+0.95%) |
Feb 14, 2018 | 59.62 | 60.63 | 58.79 | 60.13 | 5,930,231 | +0.78(+1.32%) |
Feb 13, 2018 | 58.93 | 59.46 | 58.53 | 59.34 | 4,194,300 | +0.06(+0.10%) |
Feb 12, 2018 | 58.78 | 59.92 | 58.63 | 59.28 | 6,152,867 | +1.05(+1.80%) |
Feb 09, 2018 | 56.91 | 58.83 | 55.99 | 58.24 | 7,091,445 | +2.25(+4.02%) |
Feb 08, 2018 | 58.15 | 58.28 | 55.95 | 55.99 | 5,159,148 | -2.16(-3.71%) |
Feb 07, 2018 | 58.52 | 58.62 | 57.95 | 58.15 | 4,798,193 | -0.24(-0.42%) |
Feb 06, 2018 | 56.24 | 60.19 | 55.65 | 58.39 | 8,682,040 | +0.03(+0.04%) |
Feb 05, 2018 | 59.04 | 60.05 | 57.60 | 58.36 | 3,380,920 | -1.14(-1.91%) |
Feb 02, 2018 | 60.59 | 60.99 | 59.45 | 59.50 | 5,755,609 | -1.69(-2.77%) |
Feb 01, 2018 | 60.23 | 61.64 | 58.79 | 61.20 | 3,582,171 | +0.30(+0.48%) |
Jan 31, 2018 | 61.51 | 61.76 | 60.73 | 60.90 | 6,473,342 | -0.20(-0.33%) |
Jan 30, 2018 | 61.07 | 61.28 | 61.05 | 61.10 | 2,741,560 | -0.44(-0.71%) |
Jan 29, 2018 | 62.12 | 62.28 | 61.48 | 61.54 | 2,533,732 | -0.89(-1.43%) |
Jan 26, 2018 | 61.47 | 62.44 | 61.28 | 62.44 | 4,254,718 | +1.16(+1.88%) |
Jan 25, 2018 | 61.62 | 61.72 | 60.53 | 61.28 | 3,906,317 | +0.04(+0.07%) |
Jan 24, 2018 | 62.01 | 62.15 | 60.84 | 61.24 | 3,895,210 | -0.41(-0.67%) |
Jan 23, 2018 | 61.84 | 62.27 | 61.56 | 61.65 | 3,800,565 | -0.12(-0.19%) |
Jan 22, 2018 | 61.50 | 61.79 | 61.00 | 61.77 | 4,176,476 | +0.10(+0.16%) |
Jan 19, 2018 | 62.08 | 62.23 | 61.45 | 61.67 | 4,196,371 | -0.26(-0.42%) |
Jan 18, 2018 | 61.96 | 62.35 | 61.55 | 61.93 | 2,794,417 | +0.32(+0.52%) |
Jan 17, 2018 | 61.59 | 62.21 | 61.46 | 61.61 | 3,885,485 | +0.20(+0.33%) |
Jan 16, 2018 | 61.88 | 62.29 | 60.80 | 61.41 | 4,624,307 | -0.91(-1.46%) |
Jan 12, 2018 | 62.32 | 62.32 | 62.32 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 61.45 | 62.31 | 61.10 | 62.29 | 3,459,993 | +1.09(+1.78%) |
Jan 10, 2018 | 60.49 | 61.30 | 60.46 | 61.21 | 2,859,851 | +0.23(+0.37%) |
Jan 09, 2018 | 61.06 | 61.21 | 60.62 | 60.98 | 3,994,082 | +0.10(+0.17%) |
Jan 08, 2018 | 61.07 | 61.07 | 60.44 | 60.88 | 2,769,087 | -0.19(-0.32%) |
Jan 05, 2018 | 60.51 | 61.11 | 60.03 | 61.07 | 3,698,904 | +0.79(+1.31%) |
Jan 04, 2018 | 60.29 | 60.55 | 60.04 | 60.28 | 3,328,366 | +0.08(+0.14%) |
Jan 03, 2018 | 59.63 | 60.25 | 59.21 | 60.19 | 3,924,217 | +0.55(+0.92%) |
Jan 02, 2018 | 59.07 | 59.66 | 58.77 | 59.65 | 3,660,607 | +0.89(+1.51%) |
Dec 29, 2017 | 58.76 | 58.76 | 58.76 | 0 | -0.24(-0.41%) | |
Dec 28, 2017 | 58.90 | 59.02 | 58.63 | 59.01 | 1,723,211 | +0.19(+0.33%) |
Dec 27, 2017 | 58.81 | 58.84 | 58.52 | 58.81 | 1,237,529 | +0.19(+0.32%) |
Dec 26, 2017 | 58.77 | 58.83 | 58.48 | 58.63 | 1,188,609 | -0.11(-0.19%) |
Dec 22, 2017 | 58.78 | 58.89 | 58.34 | 58.74 | 2,123,199 | +0.07(+0.11%) |
Dec 21, 2017 | 58.39 | 58.85 | 58.02 | 58.67 | 3,161,547 | +0.52(+0.90%) |
Dec 20, 2017 | 58.18 | 58.80 | 57.92 | 58.15 | 6,057,057 | +0.35(+0.61%) |
Dec 19, 2017 | 57.72 | 57.98 | 57.46 | 57.79 | 4,143,734 | +0.15(+0.26%) |
Dec 18, 2017 | 57.15 | 58.08 | 56.92 | 57.64 | 4,731,523 | +0.93(+1.64%) |
Dec 15, 2017 | 56.49 | 56.94 | 56.28 | 56.71 | 5,203,029 | +0.63(+1.13%) |
Dec 14, 2017 | 56.85 | 57.19 | 56.07 | 56.08 | 3,424,830 | -0.58(-1.03%) |
Dec 13, 2017 | 56.41 | 56.96 | 56.33 | 56.66 | 3,921,893 | +0.45(+0.79%) |
Dec 12, 2017 | 56.24 | 56.52 | 55.88 | 56.21 | 3,269,088 | +0.22(+0.39%) |
Dec 11, 2017 | 55.95 | 56.42 | 55.90 | 55.99 | 2,718,236 | -0.12(-0.21%) |
Dec 08, 2017 | 55.51 | 56.30 | 55.30 | 56.11 | 4,713,045 | +0.65(+1.17%) |
Dec 07, 2017 | 54.69 | 55.48 | 54.54 | 55.46 | 4,047,379 | +0.89(+1.62%) |
Dec 06, 2017 | 54.50 | 55.13 | 54.43 | 54.58 | 3,571,925 | +0.04(+0.08%) |
Dec 05, 2017 | 54.67 | 55.08 | 54.46 | 54.54 | 3,328,043 | -0.35(-0.65%) |
Dec 04, 2017 | 55.10 | 55.73 | 54.87 | 54.89 | 5,373,555 | +0.35(+0.63%) |