Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 65.36 | 65.51 | 65.20 | 65.25 | 11,738,000 | -0.40(-0.61%) |
Nov 27, 2019 | 65.75 | 65.92 | 65.48 | 65.65 | 19,926,000 | -0.02(-0.04%) |
Nov 26, 2019 | 65.49 | 65.74 | 65.25 | 65.67 | 21,393,300 | +0.34(+0.52%) |
Nov 25, 2019 | 64.96 | 65.57 | 64.91 | 65.33 | 20,724,880 | +0.57(+0.88%) |
Nov 22, 2019 | 65.28 | 65.44 | 64.57 | 64.77 | 27,730,000 | -0.30(-0.46%) |
Nov 21, 2019 | 65.07 | 65.63 | 64.65 | 65.07 | 19,909,720 | -0.09(-0.13%) |
Nov 20, 2019 | 65.59 | 65.75 | 64.56 | 65.15 | 26,171,540 | -0.62(-0.94%) |
Nov 19, 2019 | 66.39 | 66.39 | 65.64 | 65.77 | 25,384,860 | -0.26(-0.40%) |
Nov 18, 2019 | 66.61 | 66.78 | 65.88 | 66.03 | 29,748,720 | -0.71(-1.06%) |
Nov 15, 2019 | 65.95 | 66.74 | 65.71 | 66.74 | 35,658,000 | +1.17(+1.79%) |
Nov 14, 2019 | 64.88 | 65.85 | 64.78 | 65.57 | 23,870,780 | +0.67(+1.04%) |
Nov 13, 2019 | 64.70 | 65.22 | 64.68 | 64.90 | 17,074,000 | -0.04(-0.06%) |
Nov 12, 2019 | 65.00 | 65.50 | 64.79 | 64.94 | 21,701,560 | -0.02(-0.03%) |
Nov 11, 2019 | 65.16 | 65.32 | 64.87 | 64.96 | 20,237,580 | -0.61(-0.93%) |
Nov 08, 2019 | 65.26 | 65.90 | 65.22 | 65.57 | 25,038,000 | +0.13(+0.19%) |
Nov 07, 2019 | 64.71 | 66.19 | 64.71 | 65.44 | 40,568,340 | +0.85(+1.32%) |
Nov 06, 2019 | 64.47 | 64.69 | 64.12 | 64.59 | 23,053,540 | -0.01(-0.02%) |
Nov 05, 2019 | 64.64 | 64.95 | 64.56 | 64.60 | 25,636,380 | +0.03(+0.05%) |
Nov 04, 2019 | 63.82 | 64.71 | 63.82 | 64.57 | 30,012,220 | +0.88(+1.38%) |
Nov 01, 2019 | 63.25 | 63.73 | 63.02 | 63.69 | 33,400,000 | +0.68(+1.08%) |
Oct 31, 2019 | 63.06 | 63.38 | 62.54 | 63.01 | 29,112,820 | -0.06(-0.09%) |
Oct 30, 2019 | 62.65 | 63.47 | 62.60 | 63.06 | 28,166,100 | -0.07(-0.11%) |
Oct 29, 2019 | 63.81 | 64.08 | 62.86 | 63.13 | 37,723,460 | -1.37(-2.12%) |
Oct 28, 2019 | 63.77 | 64.97 | 63.63 | 64.50 | 52,141,260 | +1.24(+1.97%) |
Oct 25, 2019 | 62.55 | 63.48 | 62.50 | 63.26 | 24,260,000 | +0.21(+0.33%) |
Oct 24, 2019 | 63.05 | 63.20 | 62.69 | 63.05 | 20,791,880 | +0.09(+0.15%) |
Oct 23, 2019 | 62.12 | 62.99 | 62.12 | 62.96 | 18,569,660 | +0.82(+1.31%) |
Oct 22, 2019 | 62.39 | 62.53 | 62.07 | 62.14 | 20,953,460 | -0.17(-0.27%) |
Oct 21, 2019 | 62.61 | 62.73 | 62.03 | 62.31 | 20,760,160 | +0.03(+0.05%) |
Oct 18, 2019 | 62.67 | 62.94 | 62.05 | 62.27 | 27,056,000 | -0.38(-0.60%) |
Oct 17, 2019 | 62.55 | 63.17 | 62.50 | 62.65 | 19,607,840 | +0.47(+0.76%) |
Oct 16, 2019 | 62.06 | 62.74 | 61.92 | 62.18 | 23,359,240 | +0.03(+0.05%) |
Oct 15, 2019 | 61.02 | 62.37 | 61.02 | 62.15 | 27,904,960 | +1.29(+2.13%) |
Oct 14, 2019 | 60.62 | 61.32 | 60.59 | 60.86 | 17,636,460 | +0.08(+0.14%) |
Oct 11, 2019 | 61.11 | 61.42 | 60.69 | 60.77 | 25,542,000 | +0.34(+0.56%) |
Oct 10, 2019 | 59.93 | 60.75 | 59.87 | 60.43 | 18,649,500 | +0.32(+0.53%) |
Oct 09, 2019 | 59.97 | 60.42 | 59.88 | 60.12 | 17,502,860 | +0.66(+1.11%) |
Oct 08, 2019 | 59.88 | 60.30 | 59.45 | 59.46 | 22,832,320 | -0.93(-1.54%) |
Oct 07, 2019 | 60.22 | 60.91 | 60.19 | 60.38 | 17,342,820 | -0.07(-0.11%) |
Oct 04, 2019 | 59.59 | 60.57 | 59.46 | 60.45 | 23,664,000 | +1.06(+1.78%) |
Oct 03, 2019 | 59.00 | 59.45 | 58.12 | 59.39 | 33,270,620 | +0.56(+0.95%) |
Oct 02, 2019 | 59.85 | 59.85 | 58.56 | 58.83 | 32,776,880 | -1.42(-2.36%) |
Oct 01, 2019 | 60.95 | 61.56 | 60.18 | 60.26 | 27,155,060 | -0.70(-1.14%) |
Sep 30, 2019 | 61.23 | 61.30 | 60.62 | 60.95 | 28,392,380 | -0.30(-0.50%) |
Sep 27, 2019 | 62.15 | 62.20 | 60.72 | 61.25 | 27,088,000 | -0.81(-1.31%) |
Sep 26, 2019 | 62.10 | 62.25 | 61.61 | 62.07 | 31,229,380 | -0.25(-0.41%) |
Sep 25, 2019 | 60.79 | 62.41 | 60.50 | 62.32 | 31,857,800 | +0.05(+0.09%) |
Sep 24, 2019 | 62.00 | 62.34 | 60.53 | 62.27 | 31,828,880 | +0.57(+0.92%) |
Sep 23, 2019 | 61.30 | 61.95 | 61.21 | 61.70 | 21,502,980 | +0.21(+0.33%) |
Sep 20, 2019 | 61.66 | 62.17 | 61.15 | 61.50 | 46,744,000 | -0.44(-0.71%) |
Sep 19, 2019 | 61.60 | 62.22 | 61.60 | 61.94 | 19,997,520 | +0.31(+0.51%) |
Sep 18, 2019 | 61.38 | 61.78 | 60.83 | 61.62 | 22,886,160 | +0.16(+0.27%) |
Sep 17, 2019 | 61.52 | 61.75 | 61.18 | 61.46 | 19,162,240 | -0.11(-0.17%) |
Sep 16, 2019 | 61.48 | 61.98 | 61.28 | 61.56 | 21,064,780 | -0.41(-0.67%) |
Sep 13, 2019 | 61.57 | 62.04 | 61.35 | 61.98 | 26,026,000 | +0.27(+0.43%) |
Sep 12, 2019 | 61.22 | 62.09 | 61.15 | 61.71 | 34,518,140 | +0.70(+1.15%) |
Sep 11, 2019 | 60.17 | 61.13 | 60.11 | 61.01 | 26,129,700 | +0.71(+1.17%) |
Sep 10, 2019 | 59.76 | 60.50 | 59.73 | 60.30 | 25,202,120 | +0.08(+0.13%) |
Sep 09, 2019 | 60.20 | 61.00 | 59.63 | 60.22 | 29,432,580 | -0.03(-0.04%) |
Sep 06, 2019 | 60.41 | 60.60 | 60.13 | 60.25 | 21,442,000 | -0.32(-0.53%) |
Sep 05, 2019 | 59.58 | 60.65 | 59.58 | 60.57 | 28,170,740 | +1.50(+2.54%) |
Sep 04, 2019 | 58.84 | 59.17 | 58.55 | 59.07 | 21,379,340 | +0.65(+1.11%) |
Sep 03, 2019 | 58.85 | 59.34 | 58.16 | 58.42 | 29,601,140 | -0.99(-1.66%) |
Aug 30, 2019 | 59.92 | 59.92 | 59.19 | 59.41 | 22,598,000 | -0.24(-0.40%) |
Aug 29, 2019 | 59.06 | 59.80 | 59.06 | 59.64 | 21,773,400 | +1.09(+1.86%) |
Aug 28, 2019 | 58.09 | 58.82 | 57.87 | 58.55 | 16,042,780 | +0.16(+0.27%) |
Aug 27, 2019 | 59.03 | 59.12 | 58.07 | 58.39 | 21,548,140 | -0.05(-0.09%) |
Aug 26, 2019 | 57.86 | 58.47 | 57.65 | 58.44 | 24,526,580 | +0.88(+1.53%) |
Aug 23, 2019 | 59.10 | 59.70 | 57.39 | 57.56 | 33,764,000 | -1.91(-3.21%) |
Aug 22, 2019 | 59.70 | 59.90 | 58.93 | 59.48 | 18,951,520 | -0.09(-0.14%) |
Aug 21, 2019 | 59.66 | 59.95 | 59.37 | 59.56 | 14,818,560 | +0.43(+0.72%) |
Aug 20, 2019 | 59.76 | 59.80 | 59.11 | 59.13 | 18,311,260 | -0.79(-1.32%) |
Aug 19, 2019 | 59.50 | 60.35 | 59.50 | 59.92 | 24,645,080 | +1.04(+1.77%) |
Aug 16, 2019 | 58.98 | 59.14 | 58.59 | 58.88 | 26,988,000 | +0.52(+0.89%) |
Aug 15, 2019 | 58.17 | 58.79 | 58.11 | 58.36 | 24,486,560 | +0.15(+0.26%) |
Aug 14, 2019 | 58.82 | 59.12 | 58.03 | 58.21 | 31,557,560 | -1.65(-2.75%) |
Aug 13, 2019 | 58.57 | 60.24 | 58.57 | 59.86 | 26,334,120 | +1.13(+1.92%) |
Aug 12, 2019 | 58.96 | 59.25 | 58.38 | 58.74 | 20,062,920 | -0.66(-1.12%) |
Aug 09, 2019 | 59.90 | 60.19 | 59.18 | 59.40 | 21,312,000 | -0.84(-1.39%) |
Aug 08, 2019 | 59.14 | 60.25 | 58.65 | 60.24 | 29,347,020 | +1.54(+2.62%) |
Aug 07, 2019 | 57.80 | 58.92 | 57.48 | 58.70 | 28,881,020 | +0.20(+0.35%) |
Aug 06, 2019 | 58.17 | 59.00 | 58.00 | 58.50 | 34,178,640 | +0.88(+1.53%) |
Aug 05, 2019 | 58.50 | 58.76 | 57.01 | 57.62 | 51,912,520 | -2.08(-3.49%) |
Aug 02, 2019 | 60.04 | 60.34 | 59.45 | 59.70 | 32,900,000 | -0.75(-1.24%) |
Aug 01, 2019 | 60.70 | 61.71 | 60.29 | 60.45 | 33,960,900 | -0.38(-0.63%) |
Jul 31, 2019 | 61.15 | 61.70 | 60.39 | 60.83 | 34,486,220 | -0.42(-0.69%) |
Jul 30, 2019 | 61.27 | 61.74 | 61.16 | 61.26 | 29,057,180 | -0.71(-1.15%) |
Jul 29, 2019 | 62.05 | 62.37 | 61.41 | 61.97 | 44,469,740 | -0.55(-0.88%) |
Jul 26, 2019 | 61.20 | 63.28 | 61.20 | 62.52 | 96,114,000 | +5.91(+10.45%) |
Jul 25, 2019 | 56.89 | 57.09 | 56.05 | 56.61 | 44,072,760 | -0.28(-0.50%) |
Jul 24, 2019 | 56.59 | 57.20 | 56.35 | 56.89 | 31,798,200 | -0.42(-0.73%) |
Jul 23, 2019 | 57.20 | 57.34 | 56.59 | 57.31 | 21,864,760 | +0.41(+0.72%) |
Jul 22, 2019 | 56.67 | 56.96 | 56.21 | 56.90 | 26,034,240 | +0.40(+0.71%) |
Jul 19, 2019 | 57.41 | 57.56 | 56.48 | 56.51 | 32,944,000 | -0.81(-1.42%) |
Jul 18, 2019 | 57.09 | 57.38 | 56.64 | 57.32 | 25,825,340 | -0.00(-0.00%) |
Jul 17, 2019 | 57.55 | 57.92 | 57.29 | 57.32 | 23,392,160 | -0.36(-0.63%) |
Jul 16, 2019 | 57.30 | 57.93 | 57.25 | 57.68 | 24,768,060 | +0.16(+0.28%) |
Jul 15, 2019 | 57.34 | 57.54 | 56.97 | 57.52 | 18,060,880 | +0.27(+0.48%) |
Jul 12, 2019 | 57.20 | 57.37 | 56.94 | 57.24 | 17,278,000 | +0.03(+0.06%) |
Jul 11, 2019 | 57.16 | 57.65 | 56.98 | 57.21 | 23,909,840 | +0.21(+0.37%) |
Jul 10, 2019 | 56.56 | 57.10 | 56.55 | 57.00 | 24,182,780 | +0.76(+1.35%) |
Jul 09, 2019 | 55.59 | 56.40 | 55.36 | 56.24 | 26,595,440 | +0.42(+0.76%) |
Jul 08, 2019 | 56.26 | 56.30 | 55.56 | 55.82 | 24,718,540 | -0.76(-1.35%) |
Jul 05, 2019 | 55.89 | 56.64 | 55.81 | 56.58 | 25,290,000 | +0.50(+0.89%) |
Jul 03, 2019 | 55.87 | 56.34 | 55.69 | 56.08 | 15,340,000 | +0.52(+0.93%) |
Jul 02, 2019 | 55.11 | 55.59 | 54.91 | 55.56 | 19,833,460 | +0.69(+1.26%) |
Jul 01, 2019 | 54.90 | 55.38 | 54.69 | 54.87 | 28,769,460 | +0.83(+1.53%) |
Jun 28, 2019 | 53.82 | 54.05 | 53.67 | 54.05 | 33,868,000 | +0.24(+0.46%) |
Jun 27, 2019 | 54.20 | 54.35 | 53.76 | 53.80 | 20,086,280 | -0.19(-0.35%) |
Jun 26, 2019 | 54.33 | 54.65 | 53.61 | 53.99 | 36,216,560 | -0.33(-0.60%) |
Jun 25, 2019 | 55.63 | 55.72 | 54.19 | 54.32 | 30,933,600 | -1.40(-2.52%) |
Jun 24, 2019 | 55.98 | 56.10 | 55.55 | 55.72 | 27,913,820 | -0.37(-0.67%) |
Jun 21, 2019 | 55.46 | 56.21 | 55.40 | 56.09 | 38,950,000 | +0.52(+0.94%) |
Jun 20, 2019 | 56.00 | 56.01 | 55.24 | 55.57 | 25,239,020 | +0.45(+0.82%) |
Jun 19, 2019 | 55.28 | 55.35 | 54.67 | 55.12 | 26,779,560 | -0.06(-0.12%) |
Jun 18, 2019 | 55.48 | 55.82 | 54.95 | 55.18 | 27,732,740 | +0.55(+1.02%) |
Jun 17, 2019 | 54.31 | 54.96 | 54.31 | 54.62 | 18,831,920 | +0.36(+0.66%) |
Jun 14, 2019 | 54.32 | 54.63 | 54.01 | 54.27 | 22,232,000 | -0.17(-0.31%) |
Jun 13, 2019 | 54.18 | 54.71 | 54.01 | 54.44 | 21,154,840 | +0.59(+1.09%) |
Jun 12, 2019 | 53.90 | 54.05 | 53.38 | 53.85 | 21,224,700 | -0.08(-0.16%) |
Jun 11, 2019 | 54.70 | 55.10 | 53.88 | 53.94 | 28,738,680 | -0.08(-0.15%) |
Jun 10, 2019 | 53.65 | 54.63 | 53.62 | 54.02 | 29,275,380 | +0.72(+1.35%) |
Jun 07, 2019 | 52.53 | 53.55 | 52.42 | 53.30 | 36,046,000 | +1.09(+2.08%) |
Jun 06, 2019 | 52.25 | 52.37 | 51.69 | 52.22 | 34,059,200 | +0.11(+0.20%) |
Jun 05, 2019 | 52.58 | 52.68 | 51.52 | 52.11 | 43,362,020 | -0.54(-1.03%) |
Jun 04, 2019 | 52.15 | 52.80 | 51.68 | 52.65 | 56,664,320 | +0.83(+1.60%) |
Jun 03, 2019 | 53.27 | 53.27 | 51.25 | 51.83 | 102,597,560 | -3.36(-6.08%) |
May 31, 2019 | 55.06 | 55.48 | 55.01 | 55.18 | 30,164,000 | -0.72(-1.28%) |
May 30, 2019 | 55.78 | 56.16 | 55.61 | 55.90 | 18,984,880 | +0.07(+0.13%) |
May 29, 2019 | 56.38 | 56.45 | 55.41 | 55.82 | 30,760,080 | -0.88(-1.56%) |
May 28, 2019 | 56.70 | 57.58 | 56.66 | 56.71 | 27,302,660 | +0.03(+0.06%) |
May 24, 2019 | 57.37 | 57.49 | 56.58 | 56.67 | 22,246,000 | -0.37(-0.64%) |
May 23, 2019 | 57.02 | 57.30 | 56.46 | 57.04 | 23,984,760 | -0.49(-0.85%) |
May 22, 2019 | 57.34 | 57.93 | 57.29 | 57.53 | 18,296,240 | +0.05(+0.08%) |
May 21, 2019 | 57.42 | 57.64 | 56.90 | 57.48 | 23,199,300 | +0.37(+0.65%) |
May 20, 2019 | 57.23 | 57.34 | 56.57 | 57.11 | 27,058,920 | -1.00(-1.73%) |
May 17, 2019 | 58.42 | 59.01 | 58.00 | 58.12 | 24,172,000 | -0.83(-1.41%) |
May 16, 2019 | 58.23 | 59.41 | 58.14 | 58.95 | 30,627,100 | +0.74(+1.27%) |
May 15, 2019 | 55.89 | 58.57 | 55.83 | 58.21 | 45,766,380 | +2.19(+3.91%) |
May 14, 2019 | 56.86 | 57.02 | 55.98 | 56.02 | 36,423,420 | -0.58(-1.02%) |
May 13, 2019 | 57.10 | 57.40 | 56.11 | 56.60 | 37,206,800 | -1.61(-2.77%) |
May 10, 2019 | 58.18 | 58.63 | 57.12 | 58.21 | 26,290,000 | +0.09(+0.16%) |
May 09, 2019 | 57.95 | 58.48 | 57.54 | 58.12 | 23,716,640 | -0.19(-0.33%) |
May 08, 2019 | 58.60 | 59.02 | 58.29 | 58.31 | 26,188,740 | -0.39(-0.67%) |
May 07, 2019 | 59.02 | 59.52 | 58.05 | 58.70 | 31,020,020 | -0.76(-1.29%) |
May 06, 2019 | 58.31 | 59.54 | 58.31 | 59.47 | 31,276,620 | +0.20(+0.34%) |
May 03, 2019 | 58.68 | 59.34 | 58.45 | 59.27 | 39,612,000 | +1.14(+1.96%) |
May 02, 2019 | 58.39 | 58.71 | 57.75 | 58.13 | 38,883,660 | -0.27(-0.47%) |
May 01, 2019 | 59.40 | 59.40 | 58.36 | 58.40 | 52,811,880 | -1.02(-1.72%) |
Apr 30, 2019 | 59.25 | 59.64 | 58.75 | 59.42 | 124,117,160 | -4.96(-7.70%) |
Apr 29, 2019 | 63.70 | 64.46 | 63.31 | 64.38 | 49,626,980 | +0.77(+1.21%) |
Apr 26, 2019 | 63.45 | 63.65 | 63.02 | 63.61 | 24,828,000 | +0.44(+0.69%) |
Apr 25, 2019 | 63.24 | 63.37 | 62.60 | 63.17 | 22,128,520 | +0.37(+0.59%) |
Apr 24, 2019 | 63.21 | 63.40 | 62.75 | 62.80 | 20,370,560 | -0.43(-0.68%) |
Apr 23, 2019 | 62.53 | 63.45 | 62.32 | 63.23 | 26,395,980 | +0.79(+1.26%) |
Apr 22, 2019 | 61.80 | 62.45 | 61.42 | 62.44 | 16,137,500 | +0.62(+1.01%) |
Apr 18, 2019 | 61.96 | 62.10 | 61.73 | 61.82 | 26,636,000 | +0.00(+0.00%) |
Apr 17, 2019 | 61.65 | 62.03 | 61.39 | 61.82 | 24,245,280 | +0.46(+0.75%) |
Apr 16, 2019 | 61.25 | 61.54 | 61.01 | 61.36 | 17,123,160 | +0.30(+0.49%) |
Apr 15, 2019 | 60.90 | 61.21 | 60.46 | 61.05 | 23,748,800 | +0.16(+0.27%) |
Apr 12, 2019 | 60.50 | 60.92 | 60.41 | 60.89 | 18,674,000 | +0.66(+1.10%) |
Apr 11, 2019 | 60.20 | 60.40 | 60.01 | 60.23 | 14,204,420 | +0.12(+0.20%) |
Apr 10, 2019 | 60.03 | 60.19 | 59.82 | 60.11 | 14,491,360 | +0.25(+0.41%) |
Apr 09, 2019 | 59.80 | 60.11 | 59.65 | 59.86 | 17,526,680 | -0.33(-0.55%) |
Apr 08, 2019 | 60.39 | 60.43 | 59.99 | 60.19 | 17,206,560 | -0.17(-0.27%) |
Apr 05, 2019 | 60.75 | 60.81 | 60.25 | 60.36 | 18,142,000 | -0.39(-0.65%) |
Apr 04, 2019 | 60.30 | 60.78 | 60.21 | 60.75 | 19,003,380 | +0.45(+0.75%) |
Apr 03, 2019 | 60.37 | 60.81 | 60.02 | 60.30 | 20,356,760 | +0.27(+0.45%) |
Apr 02, 2019 | 59.77 | 60.07 | 59.29 | 60.02 | 16,558,640 | +0.30(+0.51%) |
Apr 01, 2019 | 59.20 | 59.83 | 59.10 | 59.72 | 25,125,720 | +1.06(+1.80%) |
Mar 29, 2019 | 58.74 | 58.95 | 58.14 | 58.67 | 25,398,000 | +0.24(+0.41%) |
Mar 28, 2019 | 58.58 | 58.58 | 57.97 | 58.42 | 20,244,920 | -0.23(-0.39%) |
Mar 27, 2019 | 59.27 | 59.38 | 57.97 | 58.65 | 27,499,340 | -0.62(-1.04%) |
Mar 26, 2019 | 59.93 | 60.14 | 58.84 | 59.27 | 38,004,500 | -0.38(-0.64%) |
Mar 25, 2019 | 59.85 | 60.32 | 59.35 | 59.65 | 29,932,440 | -0.62(-1.04%) |
Mar 22, 2019 | 61.32 | 61.50 | 60.14 | 60.27 | 34,284,000 | -1.30(-2.11%) |
Mar 21, 2019 | 60.80 | 61.59 | 60.66 | 61.58 | 24,076,700 | +0.38(+0.62%) |
Mar 20, 2019 | 59.87 | 61.36 | 59.81 | 61.20 | 44,550,820 | +1.26(+2.10%) |
Mar 19, 2019 | 59.44 | 60.00 | 59.29 | 59.94 | 30,413,600 | +0.73(+1.23%) |
Mar 18, 2019 | 59.16 | 59.50 | 58.87 | 59.21 | 24,265,880 | -0.01(-0.02%) |
Mar 15, 2019 | 59.67 | 59.83 | 59.13 | 59.22 | 49,198,000 | -0.05(-0.09%) |
Mar 14, 2019 | 59.73 | 59.89 | 59.22 | 59.28 | 23,442,900 | -0.39(-0.65%) |
Mar 13, 2019 | 60.03 | 60.05 | 59.60 | 59.67 | 28,708,220 | +0.01(+0.01%) |
Mar 12, 2019 | 58.91 | 60.00 | 58.91 | 59.66 | 40,260,340 | +0.87(+1.48%) |
Mar 11, 2019 | 57.22 | 58.81 | 57.22 | 58.79 | 34,380,920 | +1.67(+2.93%) |
Mar 08, 2019 | 56.34 | 57.35 | 56.16 | 57.12 | 24,248,000 | -0.05(-0.09%) |
Mar 07, 2019 | 57.79 | 57.84 | 56.75 | 57.16 | 23,326,280 | -0.73(-1.26%) |
Mar 06, 2019 | 58.12 | 58.38 | 57.77 | 57.89 | 21,973,180 | -0.21(-0.36%) |
Mar 05, 2019 | 57.50 | 58.48 | 57.31 | 58.10 | 28,822,240 | +0.71(+1.24%) |
Mar 04, 2019 | 57.35 | 57.91 | 56.53 | 57.39 | 28,907,900 | +0.34(+0.60%) |
Mar 01, 2019 | 56.24 | 57.15 | 56.24 | 57.05 | 29,006,000 | +1.05(+1.88%) |
Feb 28, 2019 | 55.56 | 56.38 | 55.55 | 56.00 | 30,850,400 | +0.19(+0.35%) |
Feb 27, 2019 | 55.35 | 55.90 | 55.05 | 55.80 | 19,374,060 | +0.05(+0.08%) |
Feb 26, 2019 | 55.29 | 55.98 | 55.00 | 55.76 | 29,430,260 | +0.29(+0.52%) |
Feb 25, 2019 | 55.80 | 55.93 | 55.36 | 55.47 | 28,247,560 | -0.05(-0.09%) |
Feb 22, 2019 | 55.05 | 55.56 | 54.78 | 55.52 | 20,990,000 | +0.67(+1.22%) |
Feb 21, 2019 | 55.54 | 55.60 | 54.63 | 54.85 | 28,302,320 | -0.84(-1.51%) |
Feb 20, 2019 | 56.00 | 56.17 | 55.26 | 55.69 | 21,604,500 | -0.24(-0.43%) |
Feb 19, 2019 | 55.50 | 56.09 | 55.50 | 55.93 | 20,928,440 | +0.25(+0.44%) |
Feb 15, 2019 | 56.50 | 56.58 | 55.53 | 55.68 | 28,996,000 | -0.40(-0.72%) |
Feb 14, 2019 | 55.90 | 56.41 | 55.52 | 56.08 | 18,929,480 | +0.08(+0.13%) |
Feb 13, 2019 | 56.25 | 56.74 | 55.92 | 56.01 | 20,976,380 | -0.06(-0.11%) |
Feb 12, 2019 | 55.34 | 56.27 | 55.29 | 56.07 | 32,182,640 | +1.32(+2.41%) |
Feb 11, 2019 | 54.85 | 55.30 | 54.64 | 54.75 | 21,277,160 | -0.00(-0.00%) |
Feb 08, 2019 | 54.35 | 54.95 | 54.33 | 54.75 | 21,514,000 | -0.18(-0.33%) |
Feb 07, 2019 | 55.21 | 55.24 | 54.30 | 54.94 | 40,818,160 | -0.83(-1.48%) |
Feb 06, 2019 | 56.98 | 57.35 | 55.64 | 55.76 | 42,051,520 | -1.54(-2.68%) |
Feb 05, 2019 | 56.24 | 57.34 | 55.86 | 57.30 | 70,645,896 | +0.66(+1.16%) |
Feb 04, 2019 | 55.63 | 56.64 | 55.45 | 56.64 | 50,873,260 | +1.10(+1.99%) |
Feb 01, 2019 | 55.62 | 56.25 | 55.24 | 55.54 | 29,244,000 | -0.28(-0.50%) |
Jan 31, 2019 | 55.15 | 55.87 | 54.77 | 55.82 | 30,683,960 | +1.37(+2.51%) |
Jan 30, 2019 | 53.42 | 54.55 | 53.34 | 54.45 | 25,545,620 | +1.42(+2.68%) |
Jan 29, 2019 | 53.63 | 53.76 | 52.79 | 53.03 | 20,158,940 | -0.47(-0.88%) |
Jan 28, 2019 | 54.01 | 54.15 | 53.19 | 53.50 | 25,670,980 | -1.05(-1.92%) |
Jan 25, 2019 | 54.25 | 54.70 | 54.09 | 54.55 | 22,384,000 | +0.85(+1.59%) |
Jan 24, 2019 | 53.82 | 53.97 | 53.03 | 53.70 | 27,225,960 | -0.08(-0.16%) |
Jan 23, 2019 | 53.87 | 54.25 | 52.99 | 53.78 | 19,330,540 | +0.25(+0.47%) |
Jan 22, 2019 | 54.40 | 54.58 | 53.17 | 53.53 | 32,239,840 | -1.39(-2.53%) |
Jan 18, 2019 | 55.00 | 55.42 | 54.55 | 54.91 | 39,110,000 | +0.42(+0.77%) |
Jan 17, 2019 | 53.97 | 54.59 | 53.67 | 54.49 | 24,481,880 | +0.45(+0.83%) |
Jan 16, 2019 | 54.00 | 54.62 | 53.97 | 54.05 | 26,566,760 | +0.19(+0.35%) |
Jan 15, 2019 | 52.51 | 54.00 | 52.37 | 53.86 | 29,054,800 | +1.62(+3.11%) |
Jan 14, 2019 | 52.35 | 52.58 | 52.06 | 52.23 | 22,661,520 | -0.62(-1.18%) |
Jan 11, 2019 | 53.16 | 53.19 | 52.42 | 52.86 | 30,414,000 | -0.66(-1.23%) |
Jan 10, 2019 | 53.38 | 53.56 | 52.89 | 53.52 | 28,901,140 | -0.22(-0.40%) |
Jan 09, 2019 | 54.08 | 54.13 | 53.32 | 53.73 | 23,967,820 | -0.08(-0.15%) |
Jan 08, 2019 | 53.81 | 54.23 | 53.03 | 53.81 | 35,298,700 | +0.39(+0.74%) |
Jan 07, 2019 | 53.58 | 53.70 | 52.74 | 53.42 | 39,573,480 | -0.12(-0.22%) |
Jan 04, 2019 | 51.63 | 53.54 | 51.37 | 53.54 | 41,876,000 | +2.73(+5.38%) |
Jan 03, 2019 | 52.05 | 52.85 | 50.70 | 50.80 | 37,163,580 | -1.49(-2.85%) |
Jan 02, 2019 | 50.83 | 52.62 | 50.79 | 52.29 | 30,602,140 | +0.51(+0.99%) |
Dec 31, 2018 | 52.55 | 52.63 | 51.18 | 51.78 | 29,874,000 | -0.07(-0.14%) |
Dec 28, 2018 | 52.48 | 52.78 | 51.66 | 51.85 | 28,274,000 | -0.34(-0.65%) |
Dec 27, 2018 | 50.86 | 52.19 | 49.85 | 52.19 | 42,086,960 | +0.22(+0.43%) |
Dec 26, 2018 | 49.45 | 52.00 | 49.15 | 51.97 | 47,389,240 | +3.16(+6.48%) |
Dec 24, 2018 | 48.70 | 50.18 | 48.51 | 48.81 | 31,806,000 | -0.17(-0.34%) |
Dec 21, 2018 | 50.77 | 51.20 | 48.68 | 48.98 | 91,916,000 | -1.49(-2.96%) |
Dec 20, 2018 | 50.91 | 51.71 | 49.82 | 50.47 | 53,218,260 | -0.68(-1.33%) |
Dec 19, 2018 | 51.70 | 53.10 | 50.40 | 51.15 | 49,561,140 | -0.28(-0.55%) |
Dec 18, 2018 | 51.30 | 52.47 | 51.07 | 51.44 | 42,142,620 | +0.61(+1.20%) |
Dec 17, 2018 | 51.88 | 52.66 | 50.40 | 50.83 | 47,640,520 | -1.28(-2.45%) |
Dec 14, 2018 | 52.50 | 53.13 | 52.04 | 52.10 | 33,732,000 | -0.99(-1.86%) |
Dec 13, 2018 | 53.40 | 53.99 | 52.70 | 53.09 | 26,585,520 | -0.09(-0.17%) |
Dec 12, 2018 | 53.40 | 54.08 | 53.14 | 53.18 | 30,465,880 | +0.60(+1.13%) |
Dec 11, 2018 | 52.82 | 53.03 | 51.99 | 52.59 | 27,124,880 | +0.61(+1.17%) |
Dec 10, 2018 | 51.75 | 52.42 | 51.16 | 51.98 | 36,124,620 | +0.15(+0.29%) |
Dec 07, 2018 | 53.00 | 53.76 | 51.42 | 51.83 | 42,024,000 | -1.61(-3.01%) |
Dec 06, 2018 | 51.71 | 53.56 | 51.54 | 53.44 | 55,352,760 | +0.90(+1.70%) |
Dec 04, 2018 | 55.16 | 55.22 | 52.50 | 52.54 | 46,902,000 | -2.78(-5.03%) |