Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.93 | 55.16 | 54.62 | 55.15 | 33,411 | -0.02(-0.03%) |
Jan 30, 2019 | 54.93 | 55.45 | 54.85 | 55.17 | 49,687 | +0.05(+0.10%) |
Jan 29, 2019 | 55.38 | 55.38 | 54.92 | 55.11 | 129,889 | -0.29(-0.53%) |
Jan 28, 2019 | 55.08 | 55.42 | 54.97 | 55.41 | 137,217 | -0.17(-0.31%) |
Jan 25, 2019 | 55.44 | 55.72 | 55.36 | 55.58 | 128,077 | +0.49(+0.89%) |
Jan 24, 2019 | 54.95 | 55.35 | 54.92 | 55.09 | 20,455 | -0.05(-0.08%) |
Jan 23, 2019 | 55.45 | 55.45 | 54.56 | 55.13 | 54,540 | -0.10(-0.18%) |
Jan 22, 2019 | 55.56 | 55.63 | 54.88 | 55.23 | 42,496 | -0.70(-1.25%) |
Jan 18, 2019 | 55.31 | 55.96 | 55.05 | 55.93 | 68,322 | +0.97(+1.77%) |
Jan 17, 2019 | 54.67 | 55.29 | 54.42 | 54.96 | 90,614 | -0.09(-0.17%) |
Jan 16, 2019 | 54.11 | 55.26 | 54.02 | 55.05 | 78,709 | +1.79(+3.37%) |
Jan 15, 2019 | 52.70 | 53.27 | 52.53 | 53.26 | 35,880 | +0.46(+0.86%) |
Jan 14, 2019 | 52.27 | 52.99 | 52.27 | 52.80 | 27,460 | +0.03(+0.05%) |
Jan 11, 2019 | 52.31 | 52.84 | 52.15 | 52.77 | 27,460 | +0.20(+0.38%) |
Jan 10, 2019 | 52.28 | 52.69 | 52.15 | 52.57 | 89,881 | +0.05(+0.09%) |
Jan 09, 2019 | 52.47 | 52.73 | 52.28 | 52.53 | 77,763 | +0.29(+0.56%) |
Jan 08, 2019 | 52.57 | 52.67 | 51.66 | 52.24 | 43,366 | +0.17(+0.33%) |
Jan 07, 2019 | 52.02 | 52.56 | 51.65 | 52.06 | 39,046 | -0.15(-0.28%) |
Jan 04, 2019 | 51.11 | 52.37 | 51.11 | 52.21 | 17,135 | +1.84(+3.65%) |
Jan 03, 2019 | 51.07 | 51.31 | 50.37 | 50.37 | 51,156 | -1.02(-1.98%) |
Jan 02, 2019 | 50.22 | 51.61 | 50.22 | 51.39 | 71,613 | +0.38(+0.75%) |
Dec 31, 2018 | 50.74 | 51.04 | 50.38 | 51.01 | 184,647 | +0.55(+1.08%) |
Dec 28, 2018 | 50.63 | 51.04 | 50.16 | 50.46 | 115,335 | +0.04(+0.07%) |
Dec 27, 2018 | 49.18 | 50.43 | 48.86 | 50.43 | 100,173 | +0.48(+0.96%) |
Dec 26, 2018 | 48.01 | 49.95 | 47.30 | 49.95 | 202,620 | +2.00(+4.17%) |
Dec 24, 2018 | 48.36 | 48.76 | 47.83 | 47.95 | 139,281 | -0.86(-1.75%) |
Dec 21, 2018 | 49.80 | 50.41 | 48.75 | 48.81 | 103,692 | -0.86(-1.72%) |
Dec 20, 2018 | 49.83 | 50.44 | 49.52 | 49.66 | 187,232 | -0.53(-1.05%) |
Dec 19, 2018 | 50.69 | 51.52 | 49.98 | 50.19 | 52,198 | -0.57(-1.13%) |
Dec 18, 2018 | 51.19 | 51.59 | 50.53 | 50.76 | 65,834 | -0.14(-0.28%) |
Dec 17, 2018 | 51.35 | 51.91 | 50.71 | 50.91 | 74,221 | -0.69(-1.34%) |
Dec 14, 2018 | 51.82 | 52.42 | 51.47 | 51.60 | 106,343 | -0.67(-1.28%) |
Dec 13, 2018 | 52.98 | 52.98 | 52.15 | 52.27 | 40,431 | -0.56(-1.07%) |
Dec 12, 2018 | 53.00 | 53.55 | 52.82 | 52.83 | 51,973 | +0.42(+0.80%) |
Dec 11, 2018 | 53.25 | 53.41 | 52.37 | 52.41 | 39,328 | -0.22(-0.41%) |
Dec 10, 2018 | 52.68 | 52.74 | 51.67 | 52.63 | 96,420 | -0.13(-0.24%) |
Dec 07, 2018 | 53.66 | 54.32 | 52.55 | 52.76 | 84,832 | -1.01(-1.87%) |
Dec 06, 2018 | 52.82 | 53.80 | 52.39 | 53.76 | 88,648 | -0.09(-0.17%) |
Dec 04, 2018 | 55.90 | 55.90 | 53.66 | 53.85 | 40,265 | -2.07(-3.70%) |
Dec 03, 2018 | 56.68 | 56.68 | 55.71 | 55.92 | 34,529 | +0.30(+0.54%) |
Nov 30, 2018 | 55.07 | 55.62 | 54.84 | 55.62 | 71,153 | +0.38(+0.69%) |
Nov 29, 2018 | 55.60 | 55.69 | 55.15 | 55.24 | 17,797 | -0.64(-1.15%) |
Nov 28, 2018 | 55.74 | 55.93 | 54.99 | 55.89 | 16,143 | +0.49(+0.88%) |
Nov 27, 2018 | 55.60 | 55.60 | 55.17 | 55.40 | 23,173 | +0.03(+0.05%) |
Nov 26, 2018 | 54.94 | 55.72 | 54.91 | 55.37 | 96,983 | +0.94(+1.73%) |
Nov 23, 2018 | 54.31 | 54.76 | 54.21 | 54.43 | 7,611 | -0.25(-0.46%) |
Nov 21, 2018 | 54.68 | 54.68 | 54.68 | 0 | +0.28(+0.52%) | |
Nov 20, 2018 | 55.14 | 55.14 | 54.22 | 54.40 | 107,460 | -1.20(-2.15%) |
Nov 19, 2018 | 56.00 | 56.25 | 55.30 | 55.60 | 63,900 | -0.42(-0.74%) |
Nov 16, 2018 | 55.56 | 56.12 | 55.46 | 56.01 | 275,787 | +0.25(+0.46%) |
Nov 15, 2018 | 54.56 | 55.76 | 54.48 | 55.76 | 53,724 | +0.83(+1.52%) |
Nov 14, 2018 | 55.93 | 56.08 | 54.39 | 54.92 | 67,522 | -0.49(-0.88%) |
Nov 13, 2018 | 55.30 | 55.96 | 55.30 | 55.41 | 11,003 | +0.17(+0.31%) |
Nov 12, 2018 | 56.63 | 56.72 | 55.17 | 55.24 | 84,371 | -1.50(-2.64%) |
Nov 09, 2018 | 57.29 | 57.35 | 56.59 | 56.74 | 63,431 | -0.89(-1.54%) |
Nov 08, 2018 | 57.25 | 57.76 | 57.25 | 57.63 | 39,491 | +0.14(+0.24%) |
Nov 07, 2018 | 57.09 | 57.58 | 56.61 | 57.49 | 74,897 | +0.82(+1.44%) |
Nov 06, 2018 | 56.25 | 56.71 | 56.04 | 56.67 | 44,752 | +0.54(+0.97%) |
Nov 05, 2018 | 55.83 | 56.37 | 55.83 | 56.13 | 137,342 | +0.24(+0.44%) |
Nov 02, 2018 | 55.85 | 56.49 | 55.55 | 55.89 | 33,646 | +0.34(+0.62%) |
Nov 01, 2018 | 55.36 | 55.71 | 55.32 | 55.54 | 151,211 | +0.34(+0.61%) |
Oct 31, 2018 | 54.73 | 55.70 | 54.73 | 55.21 | 51,439 | +0.96(+1.77%) |
Oct 30, 2018 | 53.32 | 54.27 | 53.32 | 54.24 | 94,893 | +1.13(+2.13%) |
Oct 29, 2018 | 53.56 | 54.03 | 52.57 | 53.11 | 41,050 | +0.17(+0.33%) |
Oct 26, 2018 | 52.66 | 53.37 | 52.45 | 52.94 | 67,292 | -0.36(-0.68%) |
Oct 25, 2018 | 53.13 | 53.54 | 52.80 | 53.30 | 106,069 | +0.54(+1.03%) |
Oct 24, 2018 | 54.01 | 54.01 | 52.70 | 52.76 | 159,981 | -1.28(-2.37%) |
Oct 23, 2018 | 53.97 | 54.34 | 53.09 | 54.04 | 305,867 | -0.66(-1.21%) |
Oct 22, 2018 | 55.53 | 55.69 | 54.70 | 54.70 | 18,979 | -0.79(-1.42%) |
Oct 19, 2018 | 55.31 | 55.73 | 55.20 | 55.49 | 47,435 | +0.23(+0.41%) |
Oct 18, 2018 | 56.01 | 56.16 | 55.02 | 55.26 | 22,304 | -0.92(-1.63%) |
Oct 17, 2018 | 55.76 | 56.34 | 55.31 | 56.18 | 82,886 | +0.30(+0.54%) |
Oct 16, 2018 | 55.05 | 55.89 | 54.64 | 55.88 | 74,258 | +1.41(+2.60%) |
Oct 15, 2018 | 54.66 | 54.85 | 54.27 | 54.46 | 19,692 | -0.23(-0.41%) |
Oct 12, 2018 | 55.19 | 55.34 | 53.95 | 54.69 | 207,061 | +0.38(+0.70%) |
Oct 11, 2018 | 55.25 | 55.67 | 54.01 | 54.31 | 700,670 | -1.25(-2.25%) |
Oct 10, 2018 | 57.25 | 57.25 | 55.55 | 55.56 | 65,745 | -1.71(-2.99%) |
Oct 09, 2018 | 57.11 | 57.49 | 56.89 | 57.27 | 58,604 | -0.06(-0.11%) |
Oct 08, 2018 | 57.32 | 57.35 | 56.81 | 57.34 | 28,523 | -0.07(-0.13%) |
Oct 05, 2018 | 57.74 | 57.96 | 57.15 | 57.41 | 46,111 | -0.20(-0.35%) |
Oct 04, 2018 | 57.14 | 57.90 | 57.07 | 57.61 | 91,600 | +0.54(+0.95%) |
Oct 03, 2018 | 56.74 | 57.34 | 56.65 | 57.06 | 41,150 | +0.64(+1.14%) |
Oct 02, 2018 | 56.47 | 56.54 | 55.99 | 56.42 | 91,932 | -0.10(-0.18%) |
Oct 01, 2018 | 56.70 | 56.80 | 56.35 | 56.52 | 60,928 | +0.11(+0.19%) |
Sep 28, 2018 | 56.73 | 56.89 | 56.34 | 56.41 | 104,358 | -0.55(-0.97%) |
Sep 27, 2018 | 57.32 | 57.45 | 56.96 | 56.96 | 69,063 | -0.25(-0.44%) |
Sep 26, 2018 | 58.22 | 58.22 | 57.16 | 57.22 | 85,364 | -0.90(-1.55%) |
Sep 25, 2018 | 58.51 | 58.51 | 57.99 | 58.12 | 16,000 | -0.23(-0.40%) |
Sep 24, 2018 | 58.73 | 58.73 | 58.23 | 58.35 | 17,826 | -0.43(-0.73%) |
Sep 21, 2018 | 59.27 | 59.27 | 58.74 | 58.78 | 23,373 | -0.30(-0.50%) |
Sep 20, 2018 | 59.07 | 59.28 | 58.83 | 59.07 | 31,823 | +0.36(+0.62%) |
Sep 19, 2018 | 57.95 | 58.80 | 57.95 | 58.71 | 46,134 | +0.77(+1.32%) |
Sep 18, 2018 | 57.77 | 58.02 | 57.56 | 57.95 | 29,818 | +0.33(+0.56%) |
Sep 17, 2018 | 58.30 | 58.30 | 57.56 | 57.62 | 58,970 | -0.67(-1.15%) |
Sep 14, 2018 | 57.84 | 58.51 | 57.84 | 58.29 | 38,217 | +0.49(+0.84%) |
Sep 13, 2018 | 57.81 | 58.03 | 57.57 | 57.80 | 147,902 | +0.21(+0.36%) |
Sep 12, 2018 | 58.24 | 58.24 | 57.40 | 57.59 | 237,987 | -0.68(-1.16%) |
Sep 11, 2018 | 58.11 | 58.48 | 57.86 | 58.27 | 31,423 | +0.07(+0.12%) |
Sep 10, 2018 | 58.52 | 58.57 | 58.20 | 58.20 | 18,305 | -0.13(-0.22%) |
Sep 07, 2018 | 58.39 | 58.52 | 58.18 | 58.33 | 31,128 | +0.12(+0.20%) |
Sep 06, 2018 | 58.97 | 59.05 | 58.06 | 58.21 | 40,447 | -0.80(-1.36%) |
Sep 05, 2018 | 59.58 | 59.68 | 58.97 | 59.01 | 52,896 | -0.65(-1.09%) |
Sep 04, 2018 | 59.21 | 59.66 | 59.12 | 59.66 | 54,930 | +0.30(+0.50%) |
Aug 31, 2018 | 59.36 | 59.36 | 59.36 | 0 | +0.06(+0.11%) | |
Aug 30, 2018 | 59.36 | 59.48 | 59.21 | 59.30 | 61,893 | -0.31(-0.52%) |
Aug 29, 2018 | 59.60 | 59.75 | 59.30 | 59.61 | 211,324 | +0.10(+0.17%) |
Aug 28, 2018 | 59.69 | 59.90 | 59.48 | 59.51 | 66,878 | -0.04(-0.06%) |
Aug 27, 2018 | 58.79 | 59.81 | 58.79 | 59.54 | 90,158 | +0.85(+1.45%) |
Aug 24, 2018 | 58.51 | 58.82 | 58.50 | 58.70 | 80,090 | +0.32(+0.54%) |
Aug 23, 2018 | 58.68 | 58.77 | 58.29 | 58.38 | 24,531 | -0.35(-0.60%) |
Aug 22, 2018 | 58.30 | 58.85 | 58.30 | 58.73 | 25,461 | +0.22(+0.37%) |
Aug 21, 2018 | 58.38 | 58.86 | 58.17 | 58.51 | 79,974 | -0.42(-0.70%) |
Aug 20, 2018 | 58.82 | 59.08 | 58.81 | 58.93 | 695,158 | +0.21(+0.35%) |
Aug 17, 2018 | 58.56 | 58.80 | 58.42 | 58.72 | 22,487 | +0.15(+0.26%) |
Aug 16, 2018 | 58.41 | 58.85 | 58.39 | 58.57 | 23,906 | +0.52(+0.90%) |
Aug 15, 2018 | 57.99 | 58.32 | 57.81 | 58.05 | 54,606 | -0.32(-0.54%) |
Aug 14, 2018 | 57.85 | 58.42 | 57.85 | 58.36 | 21,736 | +0.65(+1.13%) |
Aug 13, 2018 | 58.30 | 58.41 | 57.71 | 57.71 | 17,902 | -0.50(-0.85%) |
Aug 10, 2018 | 58.11 | 58.33 | 57.84 | 58.21 | 35,115 | -0.38(-0.65%) |
Aug 09, 2018 | 58.72 | 58.92 | 58.58 | 58.59 | 31,159 | -0.11(-0.18%) |
Aug 08, 2018 | 58.89 | 58.89 | 58.66 | 58.70 | 24,527 | -0.22(-0.37%) |
Aug 07, 2018 | 58.73 | 59.43 | 58.73 | 58.91 | 161,245 | +0.37(+0.63%) |
Aug 06, 2018 | 58.47 | 58.65 | 58.33 | 58.54 | 276,588 | +0.09(+0.15%) |
Aug 03, 2018 | 58.63 | 58.70 | 58.30 | 58.45 | 16,173 | -0.07(-0.12%) |
Aug 02, 2018 | 58.42 | 58.71 | 58.23 | 58.52 | 41,271 | -0.37(-0.63%) |
Aug 01, 2018 | 59.09 | 59.76 | 58.52 | 58.89 | 95,086 | +0.00(+0.01%) |
Jul 31, 2018 | 59.05 | 59.05 | 58.43 | 58.89 | 55,684 | +0.07(+0.12%) |
Jul 30, 2018 | 59.98 | 59.99 | 58.79 | 58.82 | 31,742 | -1.08(-1.81%) |
Jul 27, 2018 | 60.23 | 60.27 | 59.65 | 59.90 | 19,718 | -0.38(-0.63%) |
Jul 26, 2018 | 60.61 | 60.74 | 60.28 | 60.28 | 33,820 | -0.14(-0.24%) |
Jul 25, 2018 | 60.40 | 60.52 | 59.97 | 60.43 | 117,286 | +0.01(+0.02%) |
Jul 24, 2018 | 60.63 | 60.90 | 60.24 | 60.42 | 84,324 | +0.09(+0.14%) |
Jul 23, 2018 | 59.74 | 60.37 | 59.74 | 60.33 | 29,374 | +0.56(+0.94%) |
Jul 20, 2018 | 59.62 | 59.87 | 59.41 | 59.77 | 136,099 | -0.05(-0.08%) |
Jul 19, 2018 | 60.48 | 60.54 | 59.73 | 59.81 | 78,704 | -0.84(-1.38%) |
Jul 18, 2018 | 59.99 | 60.66 | 59.99 | 60.65 | 93,023 | +1.04(+1.74%) |
Jul 17, 2018 | 59.13 | 59.69 | 59.07 | 59.62 | 66,334 | +0.64(+1.09%) |
Jul 16, 2018 | 58.60 | 59.11 | 58.60 | 58.98 | 27,261 | +0.51(+0.88%) |
Jul 13, 2018 | 58.55 | 58.70 | 58.01 | 58.46 | 39,240 | -0.10(-0.17%) |
Jul 12, 2018 | 58.78 | 58.78 | 58.28 | 58.56 | 14,677 | +0.11(+0.19%) |
Jul 11, 2018 | 58.22 | 58.73 | 58.16 | 58.45 | 19,731 | -0.23(-0.38%) |
Jul 10, 2018 | 59.02 | 59.02 | 58.51 | 58.68 | 53,018 | -0.22(-0.37%) |
Jul 09, 2018 | 58.01 | 59.02 | 58.01 | 58.89 | 63,248 | +1.13(+1.95%) |
Jul 06, 2018 | 57.26 | 57.98 | 57.18 | 57.77 | 58,213 | +0.45(+0.79%) |
Jul 05, 2018 | 57.81 | 58.03 | 57.13 | 57.31 | 117,141 | -0.28(-0.49%) |
Jul 03, 2018 | 57.59 | 57.59 | 57.59 | 0 | -0.69(-1.18%) | |
Jul 02, 2018 | 57.58 | 58.28 | 57.40 | 58.28 | 104,647 | +0.41(+0.70%) |
Jun 29, 2018 | 58.76 | 58.80 | 57.87 | 57.87 | 67,263 | -0.46(-0.79%) |
Jun 28, 2018 | 58.07 | 58.60 | 57.90 | 58.33 | 44,805 | +0.20(+0.34%) |
Jun 27, 2018 | 59.27 | 59.35 | 58.14 | 58.14 | 99,848 | -0.97(-1.63%) |
Jun 26, 2018 | 59.27 | 59.45 | 58.97 | 59.10 | 253,888 | -0.12(-0.20%) |
Jun 25, 2018 | 60.08 | 60.18 | 58.73 | 59.22 | 146,958 | -1.12(-1.85%) |
Jun 22, 2018 | 60.94 | 61.11 | 60.33 | 60.33 | 21,979 | -0.33(-0.55%) |
Jun 21, 2018 | 60.76 | 60.95 | 60.00 | 60.67 | 32,537 | -0.31(-0.50%) |
Jun 20, 2018 | 60.98 | 61.29 | 60.96 | 60.97 | 33,561 | +0.23(+0.39%) |
Jun 19, 2018 | 60.67 | 60.89 | 60.34 | 60.74 | 50,201 | -0.52(-0.85%) |
Jun 18, 2018 | 61.01 | 61.27 | 60.73 | 61.26 | 43,590 | -0.12(-0.19%) |
Jun 15, 2018 | 61.59 | 60.81 | 61.38 | 32,339 | -0.22(-0.35%) | |
Jun 14, 2018 | 61.95 | 61.95 | 61.34 | 61.59 | 32,823 | -0.16(-0.26%) |
Jun 13, 2018 | 61.72 | 62.46 | 61.65 | 61.76 | 49,770 | +0.09(+0.15%) |
Jun 12, 2018 | 61.99 | 62.07 | 61.32 | 61.67 | 123,564 | -0.19(-0.31%) |
Jun 11, 2018 | 62.17 | 62.25 | 61.86 | 61.86 | 165,305 | -0.17(-0.28%) |
Jun 08, 2018 | 61.76 | 62.06 | 61.59 | 62.03 | 16,499 | +0.20(+0.32%) |
Jun 07, 2018 | 62.09 | 62.26 | 61.45 | 61.83 | 28,838 | -0.09(-0.15%) |
Jun 06, 2018 | 61.92 | 61.92 | 42,248 | +1.13(+1.85%) | ||
Jun 05, 2018 | 60.70 | 60.85 | 60.36 | 60.79 | 117,533 | -0.01(-0.01%) |
Jun 04, 2018 | 60.74 | 60.85 | 60.47 | 60.80 | 345,610 | +0.31(+0.51%) |
Jun 01, 2018 | 60.38 | 60.67 | 60.37 | 60.50 | 56,997 | +0.67(+1.13%) |
May 31, 2018 | 60.32 | 60.51 | 59.72 | 59.82 | 30,140 | -0.62(-1.03%) |
May 30, 2018 | 60.20 | 60.68 | 59.93 | 60.44 | 25,979 | +0.92(+1.54%) |
May 29, 2018 | 60.53 | 60.64 | 59.24 | 59.52 | 101,362 | -1.67(-2.72%) |
May 25, 2018 | 61.19 | 61.19 | 61.19 | 0 | -0.26(-0.42%) | |
May 24, 2018 | 61.47 | 61.62 | 60.72 | 61.45 | 35,629 | -0.27(-0.44%) |
May 23, 2018 | 61.71 | 61.75 | 61.18 | 61.72 | 29,660 | -0.38(-0.61%) |
May 22, 2018 | 62.09 | 62.46 | 61.97 | 62.10 | 67,896 | +0.13(+0.20%) |
May 21, 2018 | 61.73 | 62.10 | 61.73 | 61.97 | 58,625 | +0.57(+0.92%) |
May 18, 2018 | 61.79 | 61.79 | 61.40 | 61.41 | 32,351 | -0.36(-0.58%) |
May 17, 2018 | 61.51 | 61.93 | 61.23 | 61.77 | 34,518 | +0.22(+0.35%) |
May 16, 2018 | 61.25 | 61.81 | 61.25 | 61.55 | 61,701 | +0.24(+0.40%) |
May 15, 2018 | 61.03 | 61.53 | 61.03 | 61.31 | 33,985 | +0.03(+0.04%) |
May 14, 2018 | 61.59 | 61.63 | 61.08 | 61.28 | 51,073 | -0.13(-0.21%) |
May 11, 2018 | 61.34 | 61.66 | 61.17 | 61.41 | 133,950 | +0.05(+0.09%) |
May 10, 2018 | 61.14 | 61.58 | 60.95 | 61.35 | 61,054 | +0.20(+0.32%) |
May 09, 2018 | 60.47 | 61.25 | 60.31 | 61.15 | 136,374 | +0.96(+1.60%) |
May 08, 2018 | 59.88 | 60.54 | 59.88 | 60.19 | 94,848 | +0.32(+0.54%) |
May 07, 2018 | 59.37 | 60.05 | 59.31 | 59.87 | 38,172 | +0.77(+1.31%) |
May 04, 2018 | 58.26 | 59.48 | 58.15 | 59.09 | 581,171 | +0.54(+0.92%) |
May 03, 2018 | 58.81 | 58.86 | 57.61 | 58.55 | 97,902 | -0.56(-0.94%) |
May 02, 2018 | 59.29 | 59.66 | 59.00 | 59.11 | 216,462 | -0.24(-0.41%) |
May 01, 2018 | 59.15 | 59.35 | 58.68 | 59.35 | 51,353 | +0.12(+0.20%) |
Apr 30, 2018 | 59.55 | 60.05 | 59.23 | 59.24 | 62,103 | -0.23(-0.39%) |
Apr 27, 2018 | 59.43 | 59.68 | 59.11 | 59.47 | 50,606 | -0.10(-0.17%) |
Apr 26, 2018 | 59.06 | 59.79 | 58.78 | 59.57 | 217,073 | +0.53(+0.90%) |
Apr 25, 2018 | 59.25 | 59.38 | 58.55 | 59.04 | 803,901 | -0.19(-0.32%) |
Apr 24, 2018 | 60.24 | 60.40 | 58.88 | 59.23 | 67,230 | -0.79(-1.32%) |
Apr 23, 2018 | 60.54 | 60.75 | 59.72 | 60.02 | 40,548 | -0.37(-0.61%) |
Apr 20, 2018 | 60.21 | 60.78 | 60.13 | 60.39 | 45,633 | +0.16(+0.27%) |
Apr 19, 2018 | 59.68 | 60.34 | 59.68 | 60.23 | 58,015 | +0.64(+1.07%) |
Apr 18, 2018 | 60.06 | 60.27 | 59.54 | 59.59 | 73,585 | -0.29(-0.48%) |
Apr 17, 2018 | 60.08 | 60.14 | 59.65 | 59.88 | 92,092 | +0.34(+0.57%) |
Apr 16, 2018 | 59.22 | 59.85 | 59.22 | 59.53 | 69,540 | +0.62(+1.05%) |
Apr 13, 2018 | 60.03 | 60.05 | 58.66 | 58.91 | 55,582 | -0.57(-0.95%) |
Apr 12, 2018 | 59.02 | 59.79 | 59.02 | 59.48 | 52,782 | +0.86(+1.46%) |
Apr 11, 2018 | 58.58 | 58.98 | 58.34 | 58.62 | 335,585 | -0.48(-0.81%) |
Apr 10, 2018 | 58.99 | 59.48 | 58.66 | 59.10 | 61,218 | +0.97(+1.67%) |
Apr 09, 2018 | 58.33 | 59.20 | 58.06 | 58.13 | 44,041 | +0.21(+0.36%) |
Apr 06, 2018 | 58.86 | 59.08 | 57.41 | 57.92 | 57,510 | -1.62(-2.72%) |
Apr 05, 2018 | 59.25 | 59.86 | 59.16 | 59.54 | 66,780 | +0.72(+1.22%) |
Apr 04, 2018 | 57.62 | 58.98 | 57.61 | 58.82 | 29,371 | +0.32(+0.55%) |
Apr 03, 2018 | 58.06 | 58.57 | 57.64 | 58.50 | 34,128 | +0.80(+1.39%) |
Apr 02, 2018 | 58.89 | 59.20 | 57.00 | 57.70 | 79,051 | -1.20(-2.03%) |
Mar 29, 2018 | 58.89 | 58.89 | 58.89 | 0 | +1.19(+2.06%) | |
Mar 28, 2018 | 57.90 | 58.20 | 56.97 | 57.71 | 62,303 | -0.20(-0.34%) |
Mar 27, 2018 | 59.42 | 59.56 | 57.52 | 57.90 | 247,465 | -1.22(-2.07%) |
Mar 26, 2018 | 58.25 | 59.22 | 57.81 | 59.13 | 100,226 | +1.93(+3.37%) |
Mar 23, 2018 | 59.13 | 59.26 | 57.18 | 57.20 | 67,601 | -1.85(-3.14%) |
Mar 22, 2018 | 60.82 | 60.91 | 58.96 | 59.06 | 73,988 | -2.31(-3.76%) |
Mar 21, 2018 | 61.47 | 62.11 | 61.19 | 61.36 | 57,749 | -0.12(-0.19%) |
Mar 20, 2018 | 61.31 | 61.83 | 61.31 | 61.48 | 339,653 | +0.34(+0.56%) |
Mar 19, 2018 | 61.65 | 61.75 | 60.53 | 61.14 | 105,751 | -0.63(-1.02%) |
Mar 16, 2018 | 61.45 | 62.09 | 61.45 | 61.77 | 78,714 | +0.31(+0.51%) |
Mar 15, 2018 | 61.79 | 61.79 | 61.22 | 61.45 | 82,214 | -0.11(-0.17%) |
Mar 14, 2018 | 62.29 | 62.29 | 61.43 | 61.56 | 265,323 | -0.57(-0.91%) |
Mar 13, 2018 | 63.25 | 63.25 | 62.04 | 62.13 | 158,846 | -0.96(-1.52%) |
Mar 12, 2018 | 63.12 | 63.36 | 62.83 | 63.09 | 429,354 | +0.08(+0.13%) |
Mar 09, 2018 | 61.95 | 63.04 | 61.95 | 63.01 | 172,488 | +1.58(+2.57%) |
Mar 08, 2018 | 61.23 | 61.56 | 60.67 | 61.43 | 576,936 | +0.41(+0.68%) |
Mar 07, 2018 | 61.18 | 61.01 | 45,743 | +0.09(+0.15%) | ||
Mar 06, 2018 | 60.34 | 60.92 | 59.91 | 60.92 | 31,218 | +0.91(+1.51%) |
Mar 05, 2018 | 58.73 | 60.28 | 58.73 | 60.02 | 40,257 | +0.96(+1.63%) |
Mar 02, 2018 | 58.27 | 59.17 | 57.83 | 59.06 | 31,912 | +0.37(+0.63%) |
Mar 01, 2018 | 59.52 | 59.64 | 58.31 | 58.69 | 56,144 | -0.82(-1.37%) |
Feb 28, 2018 | 60.25 | 60.62 | 59.50 | 59.51 | 59,266 | -0.52(-0.87%) |
Feb 27, 2018 | 60.14 | 60.85 | 60.03 | 60.03 | 91,323 | +0.01(+0.01%) |
Feb 26, 2018 | 59.36 | 60.07 | 59.25 | 60.02 | 34,369 | +0.91(+1.53%) |
Feb 23, 2018 | 58.53 | 59.11 | 58.53 | 59.11 | 37,769 | +0.80(+1.37%) |
Feb 22, 2018 | 59.15 | 59.15 | 58.20 | 58.31 | 23,249 | -0.61(-1.04%) |
Feb 21, 2018 | 59.17 | 59.84 | 58.91 | 58.92 | 32,691 | -0.27(-0.46%) |
Feb 20, 2018 | 59.05 | 59.61 | 58.91 | 59.19 | 107,889 | +0.04(+0.06%) |
Feb 16, 2018 | 59.16 | 59.16 | 59.16 | 0 | -0.19(-0.32%) | |
Feb 15, 2018 | 59.33 | 59.38 | 58.77 | 59.34 | 47,222 | +0.44(+0.75%) |
Feb 14, 2018 | 57.41 | 58.95 | 57.41 | 58.90 | 155,772 | +1.36(+2.37%) |
Feb 13, 2018 | 57.11 | 57.63 | 56.92 | 57.54 | 70,537 | +0.19(+0.33%) |
Feb 12, 2018 | 56.90 | 57.82 | 56.64 | 57.35 | 197,768 | +0.92(+1.62%) |
Feb 09, 2018 | 56.48 | 56.82 | 54.64 | 56.44 | 195,834 | +0.71(+1.27%) |
Feb 08, 2018 | 58.05 | 58.05 | 55.73 | 55.73 | 306,370 | -2.14(-3.69%) |
Feb 07, 2018 | 57.59 | 58.61 | 57.59 | 57.86 | 65,813 | -0.05(-0.09%) |
Feb 06, 2018 | 55.76 | 58.09 | 55.13 | 57.92 | 459,779 | +0.30(+0.51%) |
Feb 05, 2018 | 58.49 | 59.44 | 56.61 | 57.62 | 87,448 | -1.62(-2.74%) |
Feb 02, 2018 | 60.40 | 60.75 | 59.19 | 59.25 | 47,158 | -1.41(-2.32%) |