Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 50.36 | 51.33 | 50.31 | 51.32 | 3,730,043 | +1.07(+2.13%) |
Nov 29, 2018 | 49.46 | 50.25 | 49.06 | 50.25 | 4,538,408 | +0.96(+1.95%) |
Nov 28, 2018 | 50.28 | 50.47 | 49.05 | 49.28 | 4,972,259 | -1.17(-2.31%) |
Nov 27, 2018 | 51.25 | 51.29 | 50.26 | 50.45 | 2,299,113 | -0.97(-1.88%) |
Nov 26, 2018 | 51.19 | 51.45 | 50.91 | 51.42 | 1,503,346 | +0.49(+0.97%) |
Nov 23, 2018 | 50.78 | 51.17 | 50.53 | 50.93 | 686,655 | -0.02(-0.03%) |
Nov 21, 2018 | 50.94 | 50.94 | 50.94 | 0 | +0.08(+0.15%) | |
Nov 20, 2018 | 51.42 | 52.21 | 50.77 | 50.87 | 2,581,765 | -0.52(-1.01%) |
Nov 19, 2018 | 52.09 | 52.31 | 51.20 | 51.38 | 2,776,649 | -0.69(-1.33%) |
Nov 16, 2018 | 51.09 | 52.21 | 50.75 | 52.08 | 2,765,586 | +1.03(+2.02%) |
Nov 15, 2018 | 50.50 | 51.29 | 49.96 | 51.05 | 3,121,162 | +0.23(+0.46%) |
Nov 14, 2018 | 50.41 | 51.85 | 49.95 | 50.81 | 5,152,672 | +0.51(+1.01%) |
Nov 13, 2018 | 51.06 | 51.88 | 49.30 | 50.30 | 9,072,814 | -2.97(-5.58%) |
Nov 12, 2018 | 53.49 | 54.78 | 53.15 | 53.28 | 3,375,706 | -0.41(-0.76%) |
Nov 09, 2018 | 53.45 | 53.82 | 53.05 | 53.69 | 4,427,182 | +0.50(+0.94%) |
Nov 08, 2018 | 53.40 | 53.62 | 53.08 | 53.18 | 3,672,881 | -0.47(-0.87%) |
Nov 07, 2018 | 54.03 | 54.03 | 53.12 | 53.65 | 2,833,775 | +0.02(+0.03%) |
Nov 06, 2018 | 53.43 | 54.42 | 53.30 | 53.63 | 3,076,479 | -0.02(-0.03%) |
Nov 05, 2018 | 53.39 | 54.35 | 53.24 | 53.65 | 2,169,397 | +0.42(+0.78%) |
Nov 02, 2018 | 53.99 | 54.41 | 52.85 | 53.24 | 2,509,796 | -0.69(-1.28%) |
Nov 01, 2018 | 51.81 | 54.06 | 51.58 | 53.93 | 3,185,493 | +2.11(+4.07%) |
Oct 31, 2018 | 53.51 | 53.58 | 51.48 | 51.82 | 4,477,364 | -1.89(-3.51%) |
Oct 30, 2018 | 53.50 | 54.04 | 52.66 | 53.70 | 2,950,943 | +0.47(+0.88%) |
Oct 29, 2018 | 52.77 | 54.08 | 52.49 | 53.24 | 3,117,433 | +0.94(+1.80%) |
Oct 26, 2018 | 53.30 | 53.31 | 52.10 | 52.29 | 2,019,377 | -1.05(-1.96%) |
Oct 25, 2018 | 53.24 | 53.73 | 52.71 | 53.34 | 1,928,839 | -0.03(-0.05%) |
Oct 24, 2018 | 53.75 | 54.33 | 53.30 | 53.37 | 3,071,890 | -0.38(-0.71%) |
Oct 23, 2018 | 53.38 | 54.12 | 52.77 | 53.75 | 2,217,473 | +0.28(+0.52%) |
Oct 22, 2018 | 54.10 | 54.67 | 53.37 | 53.47 | 2,245,184 | -0.52(-0.96%) |
Oct 19, 2018 | 54.20 | 54.39 | 53.83 | 53.99 | 2,301,764 | +0.02(+0.03%) |
Oct 18, 2018 | 53.75 | 54.38 | 53.48 | 53.97 | 2,245,289 | +0.38(+0.71%) |
Oct 17, 2018 | 53.75 | 53.83 | 52.98 | 53.59 | 1,433,651 | -0.05(-0.10%) |
Oct 16, 2018 | 52.85 | 53.80 | 52.54 | 53.64 | 1,593,150 | +0.80(+1.52%) |
Oct 15, 2018 | 52.14 | 53.17 | 51.93 | 52.84 | 2,145,070 | +0.70(+1.34%) |
Oct 12, 2018 | 52.22 | 52.40 | 51.53 | 52.14 | 1,902,121 | +0.05(+0.10%) |
Oct 11, 2018 | 52.86 | 53.10 | 51.59 | 52.09 | 3,637,072 | -0.90(-1.70%) |
Oct 10, 2018 | 54.46 | 54.69 | 52.96 | 52.98 | 2,579,574 | -1.35(-2.48%) |
Oct 09, 2018 | 54.75 | 54.95 | 54.31 | 54.33 | 4,362,865 | -0.39(-0.71%) |
Oct 08, 2018 | 53.43 | 54.83 | 53.32 | 54.72 | 4,302,682 | +1.50(+2.81%) |
Oct 05, 2018 | 52.09 | 53.24 | 51.78 | 53.23 | 3,571,002 | +1.34(+2.58%) |
Oct 04, 2018 | 51.13 | 51.97 | 50.81 | 51.89 | 3,282,487 | +0.75(+1.47%) |
Oct 03, 2018 | 51.24 | 51.70 | 51.10 | 51.13 | 2,514,086 | +0.09(+0.17%) |
Oct 02, 2018 | 51.00 | 51.35 | 50.62 | 51.05 | 4,057,384 | +0.16(+0.31%) |
Oct 01, 2018 | 51.64 | 51.82 | 50.82 | 50.89 | 2,524,819 | -0.59(-1.14%) |
Sep 28, 2018 | 51.79 | 51.89 | 51.30 | 51.48 | 3,582,450 | -0.22(-0.43%) |
Sep 27, 2018 | 51.29 | 52.06 | 51.13 | 51.70 | 1,798,386 | +0.03(+0.05%) |
Sep 26, 2018 | 52.45 | 52.62 | 51.66 | 51.68 | 2,111,270 | -0.67(-1.27%) |
Sep 25, 2018 | 53.05 | 53.05 | 52.19 | 52.34 | 2,357,788 | -0.40(-0.75%) |
Sep 24, 2018 | 52.96 | 53.14 | 52.63 | 52.74 | 2,210,489 | -0.22(-0.41%) |
Sep 21, 2018 | 53.94 | 54.16 | 52.93 | 52.96 | 5,144,597 | -0.93(-1.72%) |
Sep 20, 2018 | 53.43 | 54.17 | 53.43 | 53.88 | 2,685,601 | +0.65(+1.22%) |
Sep 19, 2018 | 53.96 | 54.16 | 53.10 | 53.24 | 2,142,726 | -0.70(-1.30%) |
Sep 18, 2018 | 54.71 | 54.84 | 53.42 | 53.94 | 1,953,588 | -0.60(-1.09%) |
Sep 17, 2018 | 54.14 | 55.28 | 53.76 | 54.53 | 2,029,924 | -0.29(-0.54%) |
Sep 14, 2018 | 54.80 | 55.18 | 54.48 | 54.83 | 1,256,170 | -0.09(-0.16%) |
Sep 13, 2018 | 55.35 | 55.38 | 54.72 | 54.91 | 1,565,800 | -0.19(-0.35%) |
Sep 12, 2018 | 54.89 | 55.22 | 54.70 | 55.10 | 2,163,611 | +0.16(+0.30%) |
Sep 11, 2018 | 54.83 | 55.14 | 54.25 | 54.94 | 1,744,967 | +0.12(+0.22%) |
Sep 10, 2018 | 54.84 | 55.31 | 54.71 | 54.82 | 1,898,759 | +0.10(+0.19%) |
Sep 07, 2018 | 54.31 | 54.83 | 54.11 | 54.71 | 2,624,162 | +0.16(+0.30%) |
Sep 06, 2018 | 54.22 | 55.01 | 53.93 | 54.55 | 2,371,713 | +0.50(+0.93%) |
Sep 05, 2018 | 53.28 | 54.50 | 52.54 | 54.05 | 4,008,191 | -0.22(-0.40%) |
Sep 04, 2018 | 54.37 | 54.61 | 53.99 | 54.26 | 2,319,949 | -0.05(-0.10%) |
Aug 31, 2018 | 54.32 | 54.32 | 54.32 | 0 | +0.22(+0.42%) | |
Aug 30, 2018 | 54.43 | 54.61 | 53.92 | 54.09 | 1,536,310 | -0.19(-0.35%) |
Aug 29, 2018 | 53.76 | 54.47 | 53.73 | 54.28 | 1,617,630 | +0.52(+0.98%) |
Aug 28, 2018 | 53.88 | 54.36 | 53.68 | 53.76 | 4,227,874 | -0.33(-0.60%) |
Aug 27, 2018 | 54.46 | 54.63 | 53.77 | 54.08 | 2,851,725 | -0.24(-0.44%) |
Aug 24, 2018 | 53.92 | 54.45 | 53.46 | 54.32 | 3,433,303 | +0.45(+0.83%) |
Aug 23, 2018 | 53.48 | 54.13 | 53.08 | 53.88 | 3,254,516 | +0.09(+0.16%) |
Aug 22, 2018 | 54.18 | 54.18 | 53.69 | 53.79 | 3,279,159 | -0.35(-0.65%) |
Aug 21, 2018 | 54.57 | 54.74 | 53.64 | 54.14 | 6,192,129 | -0.42(-0.77%) |
Aug 20, 2018 | 53.80 | 54.63 | 53.41 | 54.57 | 3,794,825 | +0.86(+1.60%) |
Aug 17, 2018 | 52.40 | 53.88 | 52.00 | 53.71 | 4,845,595 | +1.24(+2.36%) |
Aug 16, 2018 | 51.86 | 52.56 | 51.81 | 52.47 | 2,429,517 | +0.83(+1.60%) |
Aug 15, 2018 | 51.12 | 51.79 | 51.08 | 51.64 | 2,890,834 | +0.36(+0.70%) |
Aug 14, 2018 | 51.80 | 52.10 | 51.13 | 51.28 | 3,917,853 | -0.26(-0.50%) |
Aug 13, 2018 | 51.60 | 51.88 | 51.30 | 51.54 | 2,947,032 | -0.26(-0.50%) |
Aug 10, 2018 | 51.23 | 52.10 | 51.21 | 51.79 | 3,022,571 | +0.41(+0.80%) |
Aug 09, 2018 | 51.35 | 51.62 | 51.02 | 51.38 | 3,930,940 | +0.13(+0.25%) |
Aug 08, 2018 | 51.35 | 51.98 | 51.18 | 51.25 | 2,787,581 | -0.28(-0.55%) |
Aug 07, 2018 | 50.91 | 51.91 | 50.35 | 51.54 | 4,679,551 | +0.21(+0.40%) |
Aug 06, 2018 | 51.64 | 52.27 | 50.91 | 51.33 | 6,375,440 | +1.63(+3.27%) |
Aug 03, 2018 | 49.61 | 49.88 | 49.28 | 49.70 | 3,823,819 | +0.17(+0.35%) |
Aug 02, 2018 | 49.38 | 49.62 | 49.01 | 49.53 | 4,161,380 | -0.04(-0.09%) |
Aug 01, 2018 | 49.86 | 50.35 | 49.52 | 49.57 | 4,666,281 | -0.04(-0.09%) |
Jul 31, 2018 | 50.41 | 50.41 | 48.88 | 49.62 | 7,417,758 | -0.92(-1.82%) |
Jul 30, 2018 | 51.09 | 52.20 | 50.20 | 50.54 | 8,378,503 | -4.17(-7.61%) |
Jul 27, 2018 | 54.84 | 55.72 | 54.64 | 54.70 | 2,790,772 | -0.13(-0.24%) |
Jul 26, 2018 | 54.39 | 54.95 | 54.17 | 54.83 | 3,057,049 | +0.94(+1.74%) |
Jul 25, 2018 | 54.24 | 54.37 | 53.41 | 53.89 | 4,367,439 | -0.41(-0.76%) |
Jul 24, 2018 | 54.47 | 54.58 | 53.95 | 54.31 | 3,389,137 | -0.40(-0.72%) |
Jul 23, 2018 | 55.26 | 55.48 | 54.35 | 54.70 | 3,509,974 | -0.48(-0.87%) |
Jul 20, 2018 | 55.62 | 55.78 | 55.10 | 55.19 | 2,526,171 | -0.67(-1.20%) |
Jul 19, 2018 | 55.51 | 56.10 | 55.42 | 55.86 | 1,572,037 | +0.34(+0.62%) |
Jul 18, 2018 | 56.42 | 56.42 | 55.34 | 55.51 | 3,187,174 | -0.91(-1.62%) |
Jul 17, 2018 | 56.59 | 56.77 | 56.26 | 56.42 | 1,963,280 | -0.26(-0.46%) |
Jul 16, 2018 | 57.15 | 57.33 | 56.56 | 56.68 | 1,501,535 | -0.38(-0.66%) |
Jul 13, 2018 | 56.79 | 57.40 | 56.79 | 57.06 | 1,290,207 | +0.29(+0.52%) |
Jul 12, 2018 | 56.80 | 57.13 | 56.55 | 56.77 | 2,286,729 | -0.03(-0.06%) |
Jul 11, 2018 | 57.47 | 57.97 | 56.73 | 56.80 | 1,724,792 | -0.58(-1.01%) |
Jul 10, 2018 | 57.45 | 57.84 | 57.14 | 57.38 | 2,964,732 | +0.03(+0.06%) |
Jul 09, 2018 | 57.54 | 57.87 | 56.97 | 57.35 | 4,541,937 | -0.33(-0.57%) |
Jul 06, 2018 | 58.03 | 58.23 | 57.53 | 57.67 | 2,268,567 | -0.24(-0.42%) |
Jul 05, 2018 | 57.81 | 58.01 | 57.20 | 57.91 | 1,769,503 | +0.40(+0.69%) |
Jul 03, 2018 | 57.52 | 57.52 | 57.52 | 0 | +0.35(+0.62%) | |
Jul 02, 2018 | 58.86 | 59.22 | 56.73 | 57.16 | 3,564,495 | -2.09(-3.53%) |
Jun 29, 2018 | 59.55 | 59.84 | 58.68 | 59.26 | 3,156,095 | -0.35(-0.59%) |
Jun 28, 2018 | 59.52 | 60.22 | 59.39 | 59.61 | 2,007,796 | -0.02(-0.03%) |
Jun 27, 2018 | 60.59 | 60.87 | 59.56 | 59.63 | 2,158,227 | -1.02(-1.69%) |
Jun 26, 2018 | 60.16 | 60.95 | 59.74 | 60.65 | 2,509,495 | +0.55(+0.92%) |
Jun 25, 2018 | 59.92 | 60.41 | 59.53 | 60.10 | 1,770,944 | +0.39(+0.65%) |
Jun 22, 2018 | 59.83 | 60.19 | 59.45 | 59.71 | 2,613,911 | +0.09(+0.16%) |
Jun 21, 2018 | 60.38 | 60.52 | 59.35 | 59.62 | 2,140,065 | -0.74(-1.23%) |
Jun 20, 2018 | 60.82 | 60.96 | 60.17 | 60.36 | 2,849,533 | -0.58(-0.95%) |
Jun 19, 2018 | 60.89 | 61.28 | 60.56 | 60.93 | 2,271,096 | -0.17(-0.28%) |
Jun 18, 2018 | 61.58 | 61.94 | 60.71 | 61.11 | 1,519,485 | -0.70(-1.13%) |
Jun 15, 2018 | 61.92 | 61.10 | 61.80 | 3,976,425 | +0.71(+1.16%) | |
Jun 14, 2018 | 60.72 | 61.30 | 60.29 | 61.10 | 1,887,600 | +0.47(+0.78%) |
Jun 13, 2018 | 61.67 | 61.81 | 60.57 | 60.62 | 2,441,640 | -0.90(-1.45%) |
Jun 12, 2018 | 62.13 | 62.28 | 61.30 | 61.52 | 1,631,949 | -0.44(-0.71%) |
Jun 11, 2018 | 60.89 | 62.33 | 60.89 | 61.96 | 2,228,139 | +1.07(+1.75%) |
Jun 08, 2018 | 60.09 | 61.00 | 59.90 | 60.89 | 2,074,387 | +0.90(+1.49%) |
Jun 07, 2018 | 58.34 | 60.60 | 58.34 | 60.00 | 2,606,517 | +1.30(+2.21%) |
Jun 06, 2018 | 58.31 | 58.70 | 2,539,125 | -0.78(-1.32%) | ||
Jun 05, 2018 | 59.05 | 59.70 | 58.78 | 59.48 | 2,660,711 | +0.44(+0.74%) |
Jun 04, 2018 | 58.73 | 59.60 | 58.73 | 59.04 | 1,872,851 | +0.44(+0.75%) |
Jun 01, 2018 | 58.38 | 58.86 | 57.84 | 58.60 | 2,572,442 | +0.53(+0.92%) |
May 31, 2018 | 60.33 | 60.40 | 57.96 | 58.07 | 3,613,633 | -2.37(-3.92%) |
May 30, 2018 | 60.58 | 61.08 | 60.02 | 60.44 | 2,936,945 | +0.11(+0.18%) |
May 29, 2018 | 59.43 | 60.71 | 59.14 | 60.32 | 3,444,662 | +0.69(+1.15%) |
May 25, 2018 | 59.64 | 59.64 | 59.64 | 0 | +0.18(+0.30%) | |
May 24, 2018 | 58.83 | 59.51 | 58.25 | 59.46 | 3,390,475 | +0.28(+0.48%) |
May 23, 2018 | 58.14 | 59.38 | 58.14 | 59.18 | 3,075,398 | +1.00(+1.72%) |
May 22, 2018 | 58.28 | 59.09 | 58.05 | 58.17 | 3,057,484 | -0.01(-0.01%) |
May 21, 2018 | 58.64 | 58.70 | 57.82 | 58.18 | 2,255,704 | -0.02(-0.03%) |
May 18, 2018 | 58.64 | 58.64 | 57.34 | 58.20 | 2,432,528 | -0.63(-1.06%) |
May 17, 2018 | 58.65 | 59.23 | 58.54 | 58.82 | 2,098,925 | +0.07(+0.12%) |
May 16, 2018 | 57.80 | 58.88 | 57.73 | 58.76 | 2,033,118 | +1.10(+1.90%) |
May 15, 2018 | 57.65 | 57.71 | 56.86 | 57.66 | 2,542,601 | -0.29(-0.50%) |
May 14, 2018 | 58.47 | 58.73 | 57.71 | 57.95 | 2,222,305 | -0.54(-0.92%) |
May 11, 2018 | 58.29 | 58.88 | 58.04 | 58.49 | 2,031,950 | +0.45(+0.78%) |
May 10, 2018 | 58.00 | 58.66 | 57.92 | 58.04 | 2,102,190 | +0.39(+0.67%) |
May 09, 2018 | 57.28 | 58.11 | 57.23 | 57.65 | 2,833,255 | +0.52(+0.92%) |
May 08, 2018 | 57.23 | 57.29 | 56.47 | 57.13 | 2,856,635 | -0.48(-0.83%) |
May 07, 2018 | 56.25 | 58.28 | 55.36 | 57.61 | 4,966,634 | +0.21(+0.37%) |
May 04, 2018 | 56.35 | 57.68 | 55.85 | 57.39 | 2,824,951 | +0.79(+1.39%) |
May 03, 2018 | 57.92 | 58.05 | 56.41 | 56.60 | 2,905,587 | -1.23(-2.13%) |
May 02, 2018 | 59.42 | 59.51 | 57.68 | 57.84 | 2,135,776 | -1.77(-2.98%) |
May 01, 2018 | 59.99 | 59.99 | 58.88 | 59.61 | 1,610,597 | -0.46(-0.77%) |
Apr 30, 2018 | 61.10 | 61.29 | 59.94 | 60.08 | 1,861,309 | -1.07(-1.75%) |
Apr 27, 2018 | 60.97 | 61.49 | 60.70 | 61.15 | 1,170,338 | +0.27(+0.45%) |
Apr 26, 2018 | 60.58 | 61.10 | 60.18 | 60.87 | 1,612,109 | +0.51(+0.84%) |
Apr 25, 2018 | 60.19 | 61.37 | 59.98 | 60.37 | 2,520,005 | +0.06(+0.10%) |
Apr 24, 2018 | 60.40 | 60.68 | 59.90 | 60.31 | 1,934,011 | +0.13(+0.21%) |
Apr 23, 2018 | 59.51 | 60.20 | 58.69 | 60.18 | 2,482,090 | +0.87(+1.47%) |
Apr 20, 2018 | 60.06 | 60.50 | 59.00 | 59.30 | 2,346,666 | -1.01(-1.68%) |
Apr 19, 2018 | 60.79 | 60.86 | 60.01 | 60.32 | 1,631,586 | -0.62(-1.01%) |
Apr 18, 2018 | 61.28 | 61.28 | 60.76 | 60.93 | 1,289,935 | -0.30(-0.49%) |
Apr 17, 2018 | 61.22 | 61.40 | 60.82 | 61.23 | 1,889,019 | +0.14(+0.22%) |
Apr 16, 2018 | 60.45 | 61.39 | 60.27 | 61.10 | 1,766,891 | +0.96(+1.60%) |
Apr 13, 2018 | 60.16 | 60.44 | 59.83 | 60.14 | 1,740,043 | +0.02(+0.03%) |
Apr 12, 2018 | 60.81 | 60.84 | 60.00 | 60.12 | 1,917,104 | -0.49(-0.81%) |
Apr 11, 2018 | 60.33 | 60.72 | 59.90 | 60.61 | 1,719,751 | +0.01(+0.01%) |
Apr 10, 2018 | 60.94 | 61.16 | 60.32 | 60.60 | 1,879,870 | +0.38(+0.63%) |
Apr 09, 2018 | 60.35 | 61.00 | 59.90 | 60.22 | 1,844,965 | +0.14(+0.23%) |
Apr 06, 2018 | 60.69 | 61.56 | 59.62 | 60.08 | 3,406,881 | -0.74(-1.21%) |
Apr 05, 2018 | 61.70 | 61.82 | 60.32 | 60.82 | 3,211,120 | -0.49(-0.80%) |
Apr 04, 2018 | 59.74 | 61.67 | 59.74 | 61.31 | 3,902,802 | +1.38(+2.30%) |
Apr 03, 2018 | 58.81 | 60.26 | 58.53 | 59.93 | 4,235,804 | +1.11(+1.88%) |
Apr 02, 2018 | 61.50 | 61.68 | 58.30 | 58.82 | 5,795,102 | -3.90(-6.22%) |
Mar 29, 2018 | 62.72 | 62.72 | 62.72 | 0 | +0.22(+0.36%) | |
Mar 28, 2018 | 63.49 | 63.66 | 62.38 | 62.50 | 2,469,294 | -0.94(-1.49%) |
Mar 27, 2018 | 63.67 | 64.40 | 63.18 | 63.44 | 2,712,856 | +0.08(+0.12%) |
Mar 26, 2018 | 61.90 | 63.53 | 61.90 | 63.37 | 2,600,705 | +2.06(+3.35%) |
Mar 23, 2018 | 62.35 | 62.95 | 61.19 | 61.31 | 2,726,743 | -0.99(-1.60%) |
Mar 22, 2018 | 62.99 | 63.49 | 62.16 | 62.30 | 1,750,889 | -0.85(-1.34%) |
Mar 21, 2018 | 63.07 | 63.64 | 62.76 | 63.15 | 2,162,422 | -0.28(-0.45%) |
Mar 20, 2018 | 63.67 | 63.93 | 63.11 | 63.43 | 1,359,265 | -0.09(-0.15%) |
Mar 19, 2018 | 63.74 | 64.25 | 63.31 | 63.53 | 1,359,756 | -0.12(-0.19%) |
Mar 16, 2018 | 63.23 | 63.75 | 63.03 | 63.65 | 3,028,275 | +0.46(+0.73%) |
Mar 15, 2018 | 64.65 | 64.94 | 63.07 | 63.19 | 2,316,383 | -1.41(-2.19%) |
Mar 14, 2018 | 65.09 | 65.60 | 64.51 | 64.60 | 1,831,058 | -0.21(-0.32%) |
Mar 13, 2018 | 64.78 | 65.24 | 64.62 | 64.81 | 1,338,346 | +0.30(+0.47%) |
Mar 12, 2018 | 64.92 | 65.41 | 64.47 | 64.51 | 2,966,404 | -0.36(-0.55%) |
Mar 09, 2018 | 64.55 | 64.93 | 64.34 | 64.87 | 1,817,671 | +0.62(+0.96%) |
Mar 08, 2018 | 63.87 | 64.29 | 63.54 | 64.25 | 1,820,134 | +0.38(+0.59%) |
Mar 07, 2018 | 63.89 | 63.87 | 1,760,877 | +0.41(+0.65%) | ||
Mar 06, 2018 | 63.31 | 63.77 | 62.83 | 63.46 | 4,254,928 | +0.39(+0.61%) |
Mar 05, 2018 | 62.77 | 63.23 | 62.48 | 63.08 | 4,478,986 | -0.04(-0.07%) |
Mar 02, 2018 | 62.68 | 63.22 | 62.44 | 63.12 | 2,387,646 | +0.20(+0.31%) |
Mar 01, 2018 | 63.73 | 64.24 | 62.51 | 62.92 | 2,871,119 | -0.82(-1.29%) |
Feb 28, 2018 | 64.07 | 64.42 | 63.23 | 63.74 | 3,276,436 | +0.10(+0.16%) |
Feb 27, 2018 | 64.87 | 65.04 | 63.62 | 63.64 | 1,920,958 | -0.98(-1.52%) |
Feb 26, 2018 | 64.32 | 64.71 | 63.85 | 64.62 | 1,390,397 | +0.54(+0.84%) |
Feb 23, 2018 | 63.85 | 64.13 | 63.21 | 64.08 | 1,746,983 | +0.33(+0.52%) |
Feb 22, 2018 | 63.75 | 2,948,770 | -0.61(-0.94%) | |||
Feb 21, 2018 | 64.89 | 65.99 | 64.32 | 64.36 | 3,987,064 | -0.62(-0.96%) |
Feb 20, 2018 | 64.84 | 65.25 | 64.23 | 64.98 | 2,396,580 | +0.10(+0.16%) |
Feb 16, 2018 | 64.88 | 64.88 | 64.88 | 0 | +0.11(+0.17%) | |
Feb 15, 2018 | 64.78 | 64.81 | 63.42 | 64.77 | 3,501,641 | +0.03(+0.05%) |
Feb 14, 2018 | 63.67 | 65.01 | 63.47 | 64.73 | 2,586,138 | +0.95(+1.49%) |
Feb 13, 2018 | 63.62 | 64.06 | 63.24 | 63.79 | 2,076,257 | +0.17(+0.27%) |
Feb 12, 2018 | 64.02 | 64.48 | 63.03 | 63.62 | 2,596,880 | -0.29(-0.45%) |
Feb 09, 2018 | 63.87 | 64.37 | 62.29 | 63.91 | 4,319,646 | +0.81(+1.29%) |
Feb 08, 2018 | 64.80 | 66.25 | 62.58 | 63.09 | 5,109,377 | +0.46(+0.74%) |
Feb 07, 2018 | 63.00 | 64.01 | 62.53 | 62.63 | 2,860,597 | -0.69(-1.09%) |
Feb 06, 2018 | 62.51 | 63.56 | 61.88 | 63.32 | 3,346,727 | +0.71(+1.13%) |
Feb 05, 2018 | 63.45 | 64.01 | 62.15 | 62.62 | 3,404,771 | -0.96(-1.52%) |
Feb 02, 2018 | 64.20 | 64.42 | 63.50 | 63.58 | 2,284,064 | -1.08(-1.68%) |
Feb 01, 2018 | 64.66 | 65.19 | 64.29 | 64.66 | 3,074,970 | -0.30(-0.46%) |
Jan 31, 2018 | 67.35 | 67.35 | 63.91 | 64.96 | 7,036,397 | -2.37(-3.52%) |
Jan 30, 2018 | 67.20 | 67.64 | 67.17 | 67.34 | 1,128,993 | -0.02(-0.03%) |
Jan 29, 2018 | 68.16 | 68.36 | 67.29 | 67.35 | 2,349,753 | -1.08(-1.57%) |
Jan 26, 2018 | 68.28 | 68.44 | 67.49 | 68.43 | 1,702,462 | +0.32(+0.46%) |
Jan 25, 2018 | 68.28 | 68.67 | 67.91 | 68.11 | 1,526,015 | +0.02(+0.03%) |
Jan 24, 2018 | 69.52 | 69.57 | 67.99 | 68.10 | 1,612,780 | -1.15(-1.66%) |
Jan 23, 2018 | 69.00 | 69.55 | 68.88 | 69.25 | 2,009,782 | +0.20(+0.30%) |
Jan 22, 2018 | 68.53 | 69.13 | 68.38 | 69.04 | 1,779,864 | +0.60(+0.87%) |
Jan 19, 2018 | 67.86 | 69.04 | 67.58 | 68.45 | 2,940,164 | +1.12(+1.66%) |
Jan 18, 2018 | 67.38 | 67.63 | 66.76 | 67.33 | 2,965,944 | -0.32(-0.47%) |
Jan 17, 2018 | 67.61 | 68.22 | 67.47 | 67.64 | 2,477,892 | +0.50(+0.74%) |
Jan 16, 2018 | 68.15 | 68.65 | 67.05 | 67.15 | 2,918,821 | -1.05(-1.54%) |
Jan 12, 2018 | 68.20 | 68.20 | 68.20 | 0 | -0.05(-0.08%) | |
Jan 11, 2018 | 69.18 | 69.27 | 67.92 | 68.25 | 2,495,986 | -0.89(-1.28%) |
Jan 10, 2018 | 69.90 | 69.90 | 68.68 | 69.14 | 1,536,188 | -1.08(-1.53%) |
Jan 09, 2018 | 69.73 | 70.43 | 69.66 | 70.21 | 2,056,638 | +0.47(+0.67%) |
Jan 08, 2018 | 69.05 | 69.97 | 68.99 | 69.74 | 1,724,702 | +0.75(+1.09%) |
Jan 05, 2018 | 68.88 | 69.06 | 68.43 | 68.99 | 2,436,725 | +0.52(+0.76%) |
Jan 04, 2018 | 68.06 | 68.96 | 67.83 | 68.47 | 3,336,859 | +0.44(+0.64%) |
Jan 03, 2018 | 68.80 | 69.12 | 67.66 | 68.04 | 2,815,530 | -0.78(-1.13%) |
Jan 02, 2018 | 69.24 | 69.24 | 68.76 | 68.81 | 1,843,749 | -0.38(-0.56%) |
Dec 29, 2017 | 69.20 | 69.20 | 69.20 | 0 | -0.41(-0.59%) | |
Dec 28, 2017 | 69.56 | 70.08 | 69.39 | 69.61 | 977,915 | +0.06(+0.09%) |
Dec 27, 2017 | 69.97 | 70.36 | 69.44 | 69.55 | 1,171,726 | -0.21(-0.31%) |
Dec 26, 2017 | 68.78 | 69.78 | 68.78 | 69.76 | 1,466,849 | +0.95(+1.38%) |
Dec 22, 2017 | 69.40 | 69.44 | 68.76 | 68.81 | 2,912,412 | -0.46(-0.67%) |
Dec 21, 2017 | 69.63 | 70.08 | 69.24 | 69.27 | 1,361,256 | -0.15(-0.21%) |
Dec 20, 2017 | 69.70 | 69.77 | 69.03 | 69.42 | 2,489,453 | -0.11(-0.16%) |
Dec 19, 2017 | 70.56 | 70.72 | 69.46 | 69.53 | 3,038,247 | -1.19(-1.68%) |
Dec 18, 2017 | 69.55 | 70.87 | 69.55 | 70.72 | 2,903,130 | +1.34(+1.93%) |
Dec 15, 2017 | 69.05 | 69.65 | 68.33 | 69.38 | 5,813,111 | +0.49(+0.71%) |
Dec 14, 2017 | 69.65 | 70.41 | 68.83 | 68.89 | 3,505,869 | -1.70(-2.41%) |
Dec 13, 2017 | 70.44 | 70.80 | 70.08 | 70.59 | 2,616,085 | +0.03(+0.04%) |
Dec 12, 2017 | 70.56 | 70.91 | 70.19 | 70.56 | 2,138,225 | +0.06(+0.08%) |
Dec 11, 2017 | 71.54 | 71.54 | 69.85 | 70.50 | 3,073,064 | -0.87(-1.22%) |
Dec 08, 2017 | 71.37 | 71.49 | 70.50 | 71.37 | 2,117,190 | +0.68(+0.97%) |
Dec 07, 2017 | 70.91 | 71.32 | 70.40 | 70.69 | 2,521,796 | -0.40(-0.56%) |
Dec 06, 2017 | 71.57 | 70.68 | 71.09 | 2,270,272 | -0.05(-0.07%) | |
Dec 05, 2017 | 71.56 | 71.79 | 70.95 | 71.14 | 2,892,886 | -0.18(-0.25%) |
Dec 04, 2017 | 70.79 | 71.25 | 70.77 | 71.32 | 4,153,691 | +1.00(+1.42%) |