Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 67.52 | 68.89 | 67.27 | 68.27 | 1,819,033 | +0.63(+0.93%) |
Nov 29, 2018 | 67.83 | 68.39 | 67.52 | 67.64 | 1,239,249 | -0.42(-0.62%) |
Nov 28, 2018 | 66.91 | 68.11 | 65.77 | 68.07 | 1,430,022 | +1.26(+1.88%) |
Nov 27, 2018 | 67.03 | 67.30 | 66.36 | 66.81 | 890,583 | -0.51(-0.76%) |
Nov 26, 2018 | 67.25 | 68.30 | 67.14 | 67.32 | 1,020,459 | +0.47(+0.70%) |
Nov 23, 2018 | 66.96 | 67.41 | 66.78 | 66.85 | 372,957 | -0.71(-1.05%) |
Nov 21, 2018 | 67.56 | 67.56 | 67.56 | 0 | +2.28(+3.50%) | |
Nov 20, 2018 | 67.68 | 68.11 | 65.18 | 65.27 | 1,719,743 | -3.36(-4.89%) |
Nov 19, 2018 | 67.85 | 68.69 | 67.60 | 68.63 | 1,432,413 | +0.44(+0.64%) |
Nov 16, 2018 | 67.94 | 68.66 | 67.78 | 68.19 | 1,210,510 | +0.39(+0.57%) |
Nov 15, 2018 | 67.41 | 68.57 | 66.90 | 67.80 | 1,594,674 | +0.22(+0.33%) |
Nov 14, 2018 | 67.94 | 69.16 | 67.06 | 67.58 | 1,413,127 | +0.02(+0.02%) |
Nov 13, 2018 | 67.02 | 68.08 | 66.86 | 67.56 | 1,167,592 | +0.50(+0.75%) |
Nov 12, 2018 | 68.17 | 68.17 | 66.93 | 67.06 | 1,067,944 | -1.13(-1.66%) |
Nov 09, 2018 | 68.14 | 68.88 | 67.87 | 68.19 | 1,123,524 | -0.20(-0.29%) |
Nov 08, 2018 | 68.46 | 69.00 | 67.99 | 68.39 | 1,136,040 | -0.25(-0.37%) |
Nov 07, 2018 | 68.77 | 69.19 | 67.78 | 68.65 | 1,609,154 | +0.46(+0.68%) |
Nov 06, 2018 | 67.80 | 68.75 | 67.60 | 68.19 | 1,332,647 | +0.30(+0.45%) |
Nov 05, 2018 | 67.66 | 68.59 | 67.58 | 67.88 | 1,089,269 | +0.23(+0.34%) |
Nov 02, 2018 | 68.21 | 68.27 | 66.97 | 67.65 | 1,305,541 | -0.10(-0.14%) |
Nov 01, 2018 | 68.39 | 68.58 | 67.27 | 67.75 | 1,368,211 | -0.25(-0.37%) |
Oct 31, 2018 | 68.28 | 69.49 | 67.93 | 68.00 | 1,025,859 | +0.25(+0.38%) |
Oct 30, 2018 | 65.42 | 67.84 | 65.42 | 67.75 | 1,408,075 | +2.45(+3.75%) |
Oct 29, 2018 | 66.15 | 66.18 | 64.46 | 65.30 | 1,628,291 | -0.06(-0.09%) |
Oct 26, 2018 | 64.02 | 65.89 | 63.65 | 65.35 | 1,879,999 | +0.41(+0.62%) |
Oct 25, 2018 | 65.63 | 66.20 | 64.76 | 64.95 | 2,791,229 | -0.65(-0.99%) |
Oct 24, 2018 | 66.44 | 67.67 | 65.32 | 65.60 | 3,137,885 | +0.02(+0.02%) |
Oct 23, 2018 | 66.63 | 66.75 | 64.10 | 65.58 | 2,935,479 | -2.00(-2.95%) |
Oct 22, 2018 | 67.11 | 67.85 | 66.67 | 67.58 | 2,447,340 | +0.19(+0.28%) |
Oct 19, 2018 | 66.67 | 68.20 | 66.56 | 67.39 | 2,518,062 | +1.07(+1.62%) |
Oct 18, 2018 | 66.75 | 67.46 | 66.16 | 66.32 | 2,408,385 | -1.36(-2.01%) |
Oct 17, 2018 | 69.36 | 69.36 | 67.33 | 67.68 | 2,577,562 | -1.07(-1.56%) |
Oct 16, 2018 | 67.80 | 68.85 | 67.37 | 68.75 | 1,358,793 | +1.36(+2.02%) |
Oct 15, 2018 | 67.49 | 67.80 | 66.58 | 67.39 | 1,886,803 | -0.08(-0.12%) |
Oct 12, 2018 | 68.06 | 68.36 | 67.06 | 67.47 | 2,045,549 | +0.41(+0.62%) |
Oct 11, 2018 | 67.64 | 68.77 | 66.95 | 67.06 | 2,116,604 | -1.25(-1.83%) |
Oct 10, 2018 | 72.62 | 72.62 | 68.23 | 68.30 | 3,000,048 | -4.40(-6.05%) |
Oct 09, 2018 | 71.89 | 72.91 | 71.43 | 72.70 | 1,090,491 | +0.74(+1.03%) |
Oct 08, 2018 | 71.81 | 72.47 | 71.21 | 71.96 | 839,962 | -0.14(-0.19%) |
Oct 05, 2018 | 71.58 | 73.05 | 71.56 | 72.10 | 988,143 | +0.37(+0.51%) |
Oct 04, 2018 | 71.41 | 71.85 | 70.90 | 71.73 | 1,657,102 | +0.41(+0.57%) |
Oct 03, 2018 | 71.73 | 71.90 | 70.89 | 71.33 | 1,965,010 | -0.22(-0.31%) |
Oct 02, 2018 | 72.45 | 72.45 | 71.24 | 71.55 | 1,486,290 | -1.16(-1.60%) |
Oct 01, 2018 | 72.79 | 73.11 | 72.23 | 72.71 | 1,841,124 | +1.27(+1.78%) |
Sep 28, 2018 | 71.24 | 71.52 | 70.48 | 71.44 | 1,747,635 | +0.16(+0.22%) |
Sep 27, 2018 | 70.96 | 71.61 | 70.77 | 71.28 | 1,147,737 | +0.06(+0.08%) |
Sep 26, 2018 | 70.20 | 71.61 | 70.05 | 71.22 | 1,340,439 | +1.19(+1.70%) |
Sep 25, 2018 | 70.03 | 70.44 | 69.43 | 70.03 | 1,485,105 | +0.97(+1.41%) |
Sep 24, 2018 | 70.30 | 70.48 | 68.97 | 69.06 | 1,181,151 | -1.49(-2.11%) |
Sep 21, 2018 | 70.19 | 70.69 | 70.07 | 70.55 | 849,242 | +0.45(+0.65%) |
Sep 20, 2018 | 69.18 | 70.36 | 69.03 | 70.09 | 1,260,441 | +1.56(+2.28%) |
Sep 19, 2018 | 69.74 | 69.88 | 68.03 | 68.54 | 1,540,116 | -1.04(-1.50%) |
Sep 18, 2018 | 69.95 | 70.29 | 69.41 | 69.58 | 868,377 | -0.15(-0.22%) |
Sep 17, 2018 | 69.58 | 69.97 | 69.29 | 69.73 | 1,358,684 | +0.38(+0.55%) |
Sep 14, 2018 | 69.38 | 69.81 | 68.96 | 69.35 | 1,049,863 | +0.18(+0.26%) |
Sep 13, 2018 | 68.96 | 69.41 | 68.96 | 69.16 | 811,876 | +0.39(+0.57%) |
Sep 12, 2018 | 69.12 | 69.48 | 68.48 | 68.77 | 1,073,130 | -0.33(-0.47%) |
Sep 11, 2018 | 68.91 | 69.47 | 68.35 | 69.10 | 1,156,067 | +0.26(+0.38%) |
Sep 10, 2018 | 68.82 | 69.31 | 68.51 | 68.84 | 1,610,677 | +0.28(+0.41%) |
Sep 07, 2018 | 68.93 | 69.09 | 68.42 | 68.56 | 960,991 | -0.49(-0.71%) |
Sep 06, 2018 | 68.50 | 69.39 | 68.29 | 69.05 | 799,424 | +0.91(+1.33%) |
Sep 05, 2018 | 68.35 | 69.00 | 67.49 | 68.14 | 1,237,442 | -0.76(-1.10%) |
Sep 04, 2018 | 69.59 | 69.70 | 68.70 | 68.90 | 1,203,704 | -1.17(-1.68%) |
Aug 31, 2018 | 70.08 | 70.08 | 70.08 | 0 | -0.61(-0.87%) | |
Aug 30, 2018 | 69.92 | 70.91 | 69.87 | 70.69 | 834,695 | +0.28(+0.39%) |
Aug 29, 2018 | 70.71 | 70.88 | 70.38 | 70.41 | 640,591 | +0.00(+0.00%) |
Aug 28, 2018 | 71.24 | 71.32 | 70.41 | 70.41 | 925,039 | -0.28(-0.40%) |
Aug 27, 2018 | 69.65 | 70.85 | 69.59 | 70.70 | 975,786 | +1.40(+2.02%) |
Aug 24, 2018 | 69.46 | 69.57 | 69.07 | 69.30 | 590,992 | +0.02(+0.03%) |
Aug 23, 2018 | 69.10 | 69.39 | 68.67 | 69.27 | 795,855 | -0.06(-0.08%) |
Aug 22, 2018 | 69.99 | 70.44 | 69.30 | 69.33 | 1,047,405 | -0.50(-0.72%) |
Aug 21, 2018 | 70.36 | 71.13 | 69.82 | 69.83 | 1,195,599 | -0.63(-0.89%) |
Aug 20, 2018 | 70.17 | 70.57 | 70.01 | 70.46 | 1,109,408 | +0.28(+0.40%) |
Aug 17, 2018 | 69.82 | 70.41 | 69.42 | 70.18 | 683,866 | +0.64(+0.92%) |
Aug 16, 2018 | 69.64 | 70.10 | 69.47 | 69.54 | 998,210 | +0.12(+0.17%) |
Aug 15, 2018 | 69.68 | 69.71 | 68.86 | 69.42 | 752,937 | -0.91(-1.30%) |
Aug 14, 2018 | 69.95 | 70.36 | 69.59 | 70.34 | 1,027,709 | +1.05(+1.51%) |
Aug 13, 2018 | 69.43 | 70.08 | 68.84 | 69.29 | 859,153 | -0.06(-0.08%) |
Aug 10, 2018 | 69.73 | 69.87 | 68.96 | 69.34 | 861,621 | -0.95(-1.36%) |
Aug 09, 2018 | 70.30 | 70.51 | 70.12 | 70.30 | 588,761 | -0.13(-0.18%) |
Aug 08, 2018 | 69.67 | 70.48 | 69.20 | 70.42 | 985,644 | +0.82(+1.18%) |
Aug 07, 2018 | 69.94 | 70.27 | 69.43 | 69.60 | 2,030,381 | -0.17(-0.25%) |
Aug 06, 2018 | 69.67 | 70.40 | 69.67 | 69.78 | 744,277 | +0.14(+0.20%) |
Aug 03, 2018 | 69.96 | 70.06 | 69.11 | 69.63 | 1,108,904 | -0.40(-0.57%) |
Aug 02, 2018 | 69.48 | 70.27 | 69.02 | 70.04 | 1,160,195 | +0.24(+0.35%) |
Aug 01, 2018 | 69.66 | 70.38 | 69.40 | 69.79 | 1,064,596 | -0.47(-0.67%) |
Jul 31, 2018 | 70.29 | 70.61 | 70.05 | 70.26 | 1,797,534 | +0.21(+0.30%) |
Jul 30, 2018 | 71.06 | 71.38 | 69.95 | 70.05 | 1,359,241 | -1.02(-1.44%) |
Jul 27, 2018 | 71.34 | 71.34 | 70.53 | 71.08 | 1,307,466 | +0.01(+0.01%) |
Jul 26, 2018 | 70.26 | 71.35 | 70.04 | 71.07 | 2,162,516 | +0.35(+0.49%) |
Jul 25, 2018 | 68.81 | 70.75 | 68.81 | 70.72 | 1,915,174 | +3.79(+5.66%) |
Jul 24, 2018 | 67.65 | 68.23 | 66.62 | 66.93 | 2,662,912 | -0.48(-0.71%) |
Jul 23, 2018 | 67.82 | 68.06 | 67.27 | 67.41 | 1,053,248 | -0.89(-1.30%) |
Jul 20, 2018 | 68.08 | 68.76 | 67.80 | 68.30 | 1,398,375 | +0.46(+0.67%) |
Jul 19, 2018 | 66.77 | 67.98 | 66.69 | 67.85 | 1,215,943 | +0.48(+0.71%) |
Jul 18, 2018 | 66.72 | 67.55 | 66.41 | 67.36 | 1,668,927 | +1.06(+1.60%) |
Jul 17, 2018 | 66.44 | 66.57 | 65.71 | 66.30 | 1,340,000 | -0.50(-0.74%) |
Jul 16, 2018 | 67.91 | 67.91 | 66.52 | 66.80 | 985,435 | -0.84(-1.24%) |
Jul 13, 2018 | 67.51 | 68.01 | 67.06 | 67.63 | 1,042,101 | +0.08(+0.12%) |
Jul 12, 2018 | 66.89 | 67.60 | 66.50 | 67.55 | 1,308,715 | +1.22(+1.84%) |
Jul 11, 2018 | 66.20 | 66.71 | 66.02 | 66.33 | 1,721,578 | -0.65(-0.96%) |
Jul 10, 2018 | 66.12 | 67.05 | 65.94 | 66.98 | 1,464,956 | +0.65(+0.99%) |
Jul 09, 2018 | 65.81 | 66.51 | 65.47 | 66.32 | 1,844,009 | +1.71(+2.65%) |
Jul 06, 2018 | 63.75 | 64.77 | 63.55 | 64.61 | 1,152,382 | +1.01(+1.59%) |
Jul 05, 2018 | 63.91 | 64.09 | 63.29 | 63.60 | 947,557 | -0.06(-0.10%) |
Jul 03, 2018 | 63.67 | 63.67 | 63.67 | 0 | -0.84(-1.31%) | |
Jul 02, 2018 | 64.06 | 64.87 | 63.88 | 64.51 | 789,104 | +0.08(+0.12%) |
Jun 29, 2018 | 64.18 | 64.65 | 64.04 | 64.43 | 1,146,236 | +0.65(+1.01%) |
Jun 28, 2018 | 62.79 | 63.92 | 62.73 | 63.79 | 1,015,970 | +0.84(+1.33%) |
Jun 27, 2018 | 63.74 | 64.23 | 62.83 | 62.95 | 1,046,761 | -0.56(-0.88%) |
Jun 26, 2018 | 62.84 | 63.87 | 62.26 | 63.51 | 1,566,223 | +1.14(+1.83%) |
Jun 25, 2018 | 63.33 | 63.38 | 62.15 | 62.37 | 1,224,382 | -1.16(-1.82%) |
Jun 22, 2018 | 63.27 | 63.62 | 63.03 | 63.53 | 1,477,558 | +0.68(+1.08%) |
Jun 21, 2018 | 63.77 | 63.81 | 62.71 | 62.85 | 1,644,762 | -0.85(-1.34%) |
Jun 20, 2018 | 64.21 | 64.44 | 63.46 | 63.70 | 857,997 | -0.12(-0.19%) |
Jun 19, 2018 | 64.30 | 64.30 | 63.68 | 63.82 | 981,783 | -1.18(-1.82%) |
Jun 18, 2018 | 65.31 | 65.35 | 64.64 | 65.00 | 856,524 | -0.54(-0.83%) |
Jun 15, 2018 | 65.89 | 65.87 | 65.54 | 948,733 | -0.32(-0.49%) | |
Jun 14, 2018 | 66.00 | 66.39 | 65.31 | 65.87 | 530,825 | +0.19(+0.29%) |
Jun 13, 2018 | 65.55 | 66.35 | 65.13 | 65.68 | 1,679,990 | +0.10(+0.16%) |
Jun 12, 2018 | 65.76 | 65.87 | 65.02 | 65.58 | 2,233,233 | -0.12(-0.18%) |
Jun 11, 2018 | 65.34 | 66.33 | 65.32 | 65.69 | 2,260,609 | +0.00(+0.00%) |
Jun 08, 2018 | 65.01 | 65.79 | 64.72 | 65.69 | 967,484 | +0.55(+0.85%) |
Jun 07, 2018 | 65.32 | 65.69 | 64.65 | 65.14 | 814,491 | +0.26(+0.40%) |
Jun 06, 2018 | 64.37 | 64.88 | 975,335 | +0.37(+0.58%) | ||
Jun 05, 2018 | 65.04 | 65.13 | 64.10 | 64.51 | 1,239,253 | -0.54(-0.83%) |
Jun 04, 2018 | 65.41 | 65.51 | 64.79 | 65.05 | 1,089,657 | -0.11(-0.17%) |
Jun 01, 2018 | 65.15 | 65.73 | 65.02 | 65.16 | 1,217,739 | +0.00(+0.00%) |
May 31, 2018 | 65.64 | 65.77 | 64.92 | 65.16 | 1,340,066 | -0.88(-1.34%) |
May 30, 2018 | 65.09 | 66.12 | 65.01 | 66.04 | 1,142,805 | +1.24(+1.92%) |
May 29, 2018 | 64.41 | 65.06 | 63.85 | 64.80 | 1,320,525 | -0.81(-1.24%) |
May 25, 2018 | 65.61 | 65.61 | 65.61 | 0 | +0.23(+0.35%) | |
May 24, 2018 | 64.85 | 65.70 | 64.85 | 65.38 | 1,027,553 | -0.29(-0.44%) |
May 23, 2018 | 64.38 | 65.77 | 64.30 | 65.67 | 1,089,963 | +0.82(+1.26%) |
May 22, 2018 | 65.17 | 65.52 | 64.78 | 64.85 | 1,104,794 | -0.19(-0.29%) |
May 21, 2018 | 65.24 | 65.56 | 64.99 | 65.04 | 964,410 | +0.11(+0.17%) |
May 18, 2018 | 65.36 | 65.40 | 64.12 | 64.93 | 1,589,305 | -0.61(-0.93%) |
May 17, 2018 | 65.01 | 66.33 | 64.60 | 65.54 | 2,003,084 | +0.62(+0.95%) |
May 16, 2018 | 63.32 | 65.06 | 63.28 | 64.92 | 2,406,446 | +1.90(+3.02%) |
May 15, 2018 | 61.93 | 63.25 | 61.71 | 63.02 | 2,071,251 | +0.86(+1.38%) |
May 14, 2018 | 61.58 | 62.29 | 61.56 | 62.16 | 1,031,442 | +0.16(+0.25%) |
May 11, 2018 | 62.44 | 63.04 | 61.93 | 62.00 | 1,380,485 | -0.73(-1.17%) |
May 10, 2018 | 62.43 | 62.79 | 61.94 | 62.74 | 826,869 | +0.80(+1.30%) |
May 09, 2018 | 61.58 | 62.30 | 61.45 | 61.93 | 1,184,590 | +0.41(+0.67%) |
May 08, 2018 | 61.14 | 61.69 | 60.91 | 61.52 | 1,281,730 | +0.13(+0.22%) |
May 07, 2018 | 61.02 | 61.69 | 61.01 | 61.39 | 1,295,273 | +0.30(+0.50%) |
May 04, 2018 | 59.50 | 61.27 | 59.44 | 61.08 | 1,078,832 | +1.32(+2.21%) |
May 03, 2018 | 59.42 | 59.98 | 59.25 | 59.76 | 1,254,713 | +0.34(+0.56%) |
May 02, 2018 | 59.53 | 59.95 | 59.32 | 59.43 | 902,474 | -0.06(-0.11%) |
May 01, 2018 | 59.68 | 59.81 | 59.02 | 59.49 | 1,984,155 | -0.83(-1.37%) |
Apr 30, 2018 | 61.25 | 61.33 | 60.27 | 60.32 | 1,378,857 | -0.80(-1.32%) |
Apr 27, 2018 | 60.76 | 61.27 | 60.58 | 61.12 | 1,659,339 | +0.60(+0.99%) |
Apr 26, 2018 | 59.87 | 60.78 | 59.59 | 60.52 | 2,648,667 | +0.73(+1.23%) |
Apr 25, 2018 | 58.31 | 59.83 | 58.20 | 59.79 | 2,427,214 | +1.30(+2.23%) |
Apr 24, 2018 | 58.19 | 59.98 | 58.15 | 58.48 | 3,070,048 | -0.40(-0.68%) |
Apr 23, 2018 | 58.76 | 59.48 | 58.62 | 58.88 | 1,732,203 | +0.01(+0.01%) |
Apr 20, 2018 | 59.23 | 59.27 | 58.80 | 58.87 | 1,240,825 | -0.59(-1.00%) |
Apr 19, 2018 | 59.55 | 59.92 | 59.24 | 59.47 | 1,461,139 | +0.00(+0.00%) |
Apr 18, 2018 | 59.37 | 59.78 | 59.09 | 59.47 | 1,989,319 | +0.47(+0.79%) |
Apr 17, 2018 | 59.00 | 59.50 | 58.68 | 59.00 | 2,526,157 | +0.19(+0.32%) |
Apr 16, 2018 | 58.41 | 58.83 | 58.15 | 58.81 | 1,194,327 | +0.75(+1.29%) |
Apr 13, 2018 | 58.55 | 58.77 | 57.88 | 58.06 | 1,565,054 | -0.28(-0.48%) |
Apr 12, 2018 | 58.53 | 59.00 | 58.27 | 58.34 | 1,939,704 | -0.16(-0.28%) |
Apr 11, 2018 | 57.68 | 58.68 | 57.56 | 58.51 | 2,109,391 | +0.53(+0.92%) |
Apr 10, 2018 | 58.96 | 58.98 | 57.89 | 57.98 | 2,142,513 | -0.29(-0.50%) |
Apr 09, 2018 | 58.06 | 58.78 | 57.86 | 58.27 | 1,579,554 | +0.52(+0.91%) |
Apr 06, 2018 | 58.06 | 58.30 | 57.37 | 57.74 | 1,965,199 | -0.52(-0.90%) |
Apr 05, 2018 | 57.38 | 58.32 | 57.32 | 58.27 | 1,889,970 | +0.73(+1.28%) |
Apr 04, 2018 | 56.74 | 57.59 | 56.44 | 57.53 | 2,001,813 | +0.22(+0.38%) |
Apr 03, 2018 | 57.60 | 57.70 | 57.05 | 57.31 | 2,075,752 | +0.45(+0.80%) |
Apr 02, 2018 | 57.08 | 57.11 | 56.20 | 56.86 | 2,099,995 | -0.22(-0.38%) |
Mar 29, 2018 | 57.08 | 57.08 | 57.08 | 0 | +1.22(+2.18%) | |
Mar 28, 2018 | 56.00 | 56.10 | 55.42 | 55.86 | 1,762,774 | -0.08(-0.14%) |
Mar 27, 2018 | 56.19 | 56.64 | 55.60 | 55.94 | 2,941,715 | -0.10(-0.18%) |
Mar 26, 2018 | 55.63 | 56.06 | 55.39 | 56.04 | 2,001,981 | +0.84(+1.53%) |
Mar 23, 2018 | 56.42 | 56.57 | 55.10 | 55.20 | 1,395,703 | -0.92(-1.64%) |
Mar 22, 2018 | 57.11 | 57.11 | 56.12 | 56.12 | 1,624,724 | -1.35(-2.35%) |
Mar 21, 2018 | 57.14 | 57.79 | 57.08 | 57.47 | 1,556,570 | +0.57(+1.00%) |
Mar 20, 2018 | 56.92 | 57.15 | 56.68 | 56.90 | 1,059,417 | +0.12(+0.22%) |
Mar 19, 2018 | 57.48 | 57.56 | 56.35 | 56.78 | 1,718,188 | -0.64(-1.11%) |
Mar 16, 2018 | 57.56 | 58.06 | 57.37 | 57.42 | 1,570,678 | -0.06(-0.11%) |
Mar 15, 2018 | 58.20 | 58.31 | 57.24 | 57.48 | 2,290,353 | -0.77(-1.33%) |
Mar 14, 2018 | 58.42 | 58.55 | 57.89 | 58.25 | 1,828,040 | +0.24(+0.42%) |
Mar 13, 2018 | 58.48 | 58.97 | 57.93 | 58.01 | 1,057,488 | -0.40(-0.68%) |
Mar 12, 2018 | 58.10 | 58.57 | 57.99 | 58.41 | 1,426,684 | +0.24(+0.42%) |
Mar 09, 2018 | 57.88 | 58.20 | 57.52 | 58.16 | 1,771,141 | +0.61(+1.06%) |
Mar 08, 2018 | 56.98 | 57.63 | 56.75 | 57.56 | 2,165,332 | +0.59(+1.03%) |
Mar 07, 2018 | 57.47 | 56.55 | 56.97 | 1,958,107 | -0.11(-0.20%) | |
Mar 06, 2018 | 57.68 | 57.68 | 56.66 | 57.08 | 4,401,739 | -0.66(-1.15%) |
Mar 05, 2018 | 57.28 | 58.37 | 56.81 | 57.75 | 3,700,842 | -0.38(-0.65%) |
Mar 02, 2018 | 58.20 | 58.70 | 57.69 | 58.12 | 1,171,481 | -0.56(-0.96%) |
Mar 01, 2018 | 59.75 | 59.75 | 58.17 | 58.69 | 1,441,391 | -1.04(-1.74%) |
Feb 28, 2018 | 61.31 | 61.32 | 59.71 | 59.73 | 2,677,945 | -1.53(-2.50%) |
Feb 27, 2018 | 60.50 | 61.39 | 60.45 | 61.26 | 3,405,469 | +0.29(+0.48%) |
Feb 26, 2018 | 59.66 | 61.02 | 59.51 | 60.97 | 3,323,965 | +1.29(+2.16%) |
Feb 23, 2018 | 59.85 | 59.93 | 59.14 | 59.68 | 1,645,629 | +0.03(+0.05%) |
Feb 22, 2018 | 59.65 | 2,549,690 | +0.07(+0.12%) | |||
Feb 21, 2018 | 58.16 | 60.20 | 58.16 | 59.58 | 2,634,514 | +1.38(+2.37%) |
Feb 20, 2018 | 58.41 | 58.80 | 58.02 | 58.19 | 2,041,741 | -0.62(-1.05%) |
Feb 16, 2018 | 58.81 | 58.81 | 58.81 | 0 | -0.52(-0.88%) | |
Feb 15, 2018 | 59.56 | 59.64 | 58.54 | 59.34 | 2,105,589 | -0.16(-0.27%) |
Feb 14, 2018 | 58.02 | 59.64 | 57.88 | 59.50 | 1,532,846 | +1.09(+1.86%) |
Feb 13, 2018 | 58.96 | 59.06 | 57.95 | 58.41 | 2,227,444 | -0.93(-1.56%) |
Feb 12, 2018 | 58.39 | 59.40 | 58.29 | 59.34 | 1,952,749 | +1.35(+2.33%) |
Feb 09, 2018 | 57.72 | 58.28 | 56.90 | 57.99 | 2,369,140 | +0.51(+0.89%) |
Feb 08, 2018 | 58.73 | 58.80 | 57.48 | 57.48 | 1,953,728 | -1.33(-2.26%) |
Feb 07, 2018 | 59.34 | 59.62 | 58.68 | 58.80 | 2,131,276 | -0.75(-1.26%) |
Feb 06, 2018 | 58.83 | 59.77 | 57.75 | 59.55 | 2,970,744 | -0.25(-0.41%) |
Feb 05, 2018 | 60.22 | 60.76 | 59.74 | 59.80 | 1,737,985 | -0.77(-1.27%) |
Feb 02, 2018 | 61.12 | 61.17 | 60.35 | 60.57 | 1,724,556 | -1.05(-1.70%) |
Feb 01, 2018 | 61.69 | 62.18 | 61.35 | 61.62 | 1,595,137 | -0.23(-0.37%) |
Jan 31, 2018 | 61.38 | 62.04 | 61.28 | 61.85 | 1,616,891 | +0.83(+1.37%) |
Jan 30, 2018 | 61.10 | 61.54 | 61.00 | 61.02 | 1,997,333 | -0.34(-0.55%) |
Jan 29, 2018 | 60.90 | 61.74 | 60.77 | 61.36 | 2,164,534 | +0.19(+0.32%) |
Jan 26, 2018 | 60.70 | 61.61 | 60.65 | 61.17 | 1,893,845 | +0.56(+0.93%) |
Jan 25, 2018 | 61.75 | 61.98 | 60.48 | 60.60 | 2,888,930 | -0.80(-1.31%) |
Jan 24, 2018 | 62.20 | 63.20 | 61.27 | 61.41 | 2,896,606 | -0.59(-0.96%) |
Jan 23, 2018 | 61.47 | 62.31 | 61.27 | 62.00 | 3,001,750 | +0.32(+0.51%) |
Jan 22, 2018 | 62.60 | 62.79 | 61.61 | 61.68 | 2,270,266 | -0.69(-1.10%) |
Jan 19, 2018 | 62.24 | 62.69 | 62.04 | 62.37 | 1,911,450 | +0.18(+0.29%) |
Jan 18, 2018 | 62.01 | 62.42 | 61.55 | 62.19 | 1,888,437 | +0.10(+0.16%) |
Jan 17, 2018 | 62.76 | 62.76 | 61.88 | 62.09 | 1,636,143 | -0.58(-0.92%) |
Jan 16, 2018 | 62.78 | 63.52 | 62.39 | 62.67 | 2,321,407 | +0.17(+0.27%) |
Jan 12, 2018 | 62.50 | 62.50 | 62.50 | 0 | -0.33(-0.53%) | |
Jan 11, 2018 | 62.82 | 63.09 | 62.57 | 62.83 | 1,507,336 | +0.17(+0.27%) |
Jan 10, 2018 | 64.52 | 64.59 | 62.56 | 62.66 | 2,507,053 | -2.19(-3.38%) |
Jan 09, 2018 | 65.17 | 65.19 | 64.81 | 64.86 | 1,025,392 | -0.25(-0.38%) |
Jan 08, 2018 | 65.41 | 65.65 | 64.93 | 65.10 | 1,176,558 | -0.48(-0.73%) |
Jan 05, 2018 | 65.47 | 66.18 | 65.26 | 65.58 | 872,206 | +0.53(+0.82%) |
Jan 04, 2018 | 64.49 | 65.23 | 64.49 | 65.05 | 1,393,097 | +0.64(+0.99%) |
Jan 03, 2018 | 64.30 | 64.60 | 64.23 | 64.41 | 1,289,513 | +0.12(+0.18%) |
Jan 02, 2018 | 63.63 | 64.33 | 63.59 | 64.29 | 965,560 | +0.60(+0.95%) |
Dec 29, 2017 | 63.69 | 63.69 | 63.69 | 0 | -0.13(-0.21%) | |
Dec 28, 2017 | 63.63 | 63.85 | 63.19 | 63.82 | 955,040 | +0.29(+0.46%) |
Dec 27, 2017 | 63.35 | 63.67 | 63.05 | 63.53 | 945,396 | +0.69(+1.11%) |
Dec 26, 2017 | 63.11 | 63.26 | 62.72 | 62.83 | 456,397 | -0.25(-0.40%) |
Dec 22, 2017 | 62.63 | 63.23 | 62.60 | 63.09 | 615,443 | +0.07(+0.11%) |
Dec 21, 2017 | 62.98 | 63.36 | 62.81 | 63.02 | 1,150,391 | +0.18(+0.28%) |
Dec 20, 2017 | 62.80 | 63.06 | 62.31 | 62.84 | 1,145,232 | +0.07(+0.11%) |
Dec 19, 2017 | 62.12 | 62.93 | 62.05 | 62.77 | 1,105,906 | +0.62(+0.99%) |
Dec 18, 2017 | 62.05 | 62.86 | 61.94 | 62.15 | 1,186,852 | +0.12(+0.20%) |
Dec 15, 2017 | 62.43 | 62.49 | 61.86 | 62.03 | 1,484,328 | -0.45(-0.72%) |
Dec 14, 2017 | 62.25 | 62.65 | 62.07 | 62.48 | 1,174,298 | +0.39(+0.63%) |
Dec 13, 2017 | 62.02 | 62.42 | 61.70 | 62.08 | 1,184,350 | +0.25(+0.41%) |
Dec 12, 2017 | 61.64 | 62.05 | 61.35 | 61.83 | 899,521 | +0.15(+0.25%) |
Dec 11, 2017 | 61.81 | 61.89 | 61.34 | 61.68 | 991,664 | -0.14(-0.22%) |
Dec 08, 2017 | 62.01 | 62.50 | 61.74 | 61.81 | 1,323,748 | +0.01(+0.01%) |
Dec 07, 2017 | 61.38 | 61.90 | 61.24 | 61.81 | 1,250,926 | +0.74(+1.22%) |
Dec 06, 2017 | 60.64 | 61.45 | 60.54 | 61.06 | 1,472,995 | +0.37(+0.60%) |
Dec 05, 2017 | 60.84 | 61.25 | 60.58 | 60.70 | 1,427,960 | +0.12(+0.20%) |
Dec 04, 2017 | 60.58 | 61.32 | 60.45 | 60.57 | 1,352,352 | +0.40(+0.66%) |