Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 72.04 | 72.31 | 71.44 | 71.51 | 929,558 | -0.45(-0.63%) |
Nov 27, 2019 | 71.64 | 72.10 | 71.51 | 71.96 | 1,396,478 | +0.36(+0.51%) |
Nov 26, 2019 | 71.13 | 71.64 | 70.80 | 71.60 | 3,059,977 | +0.74(+1.04%) |
Nov 25, 2019 | 69.89 | 70.97 | 69.82 | 70.86 | 2,444,623 | +0.67(+0.96%) |
Nov 22, 2019 | 70.41 | 70.46 | 69.80 | 70.18 | 1,298,025 | -0.14(-0.20%) |
Nov 21, 2019 | 70.53 | 70.85 | 70.13 | 70.33 | 2,761,036 | -0.53(-0.75%) |
Nov 20, 2019 | 71.26 | 71.57 | 70.60 | 70.86 | 2,395,437 | -0.42(-0.59%) |
Nov 19, 2019 | 71.91 | 72.27 | 71.19 | 71.28 | 3,024,185 | -0.36(-0.51%) |
Nov 18, 2019 | 71.13 | 71.94 | 70.70 | 71.64 | 3,958,733 | -0.81(-1.12%) |
Nov 15, 2019 | 72.66 | 72.71 | 72.03 | 72.45 | 4,401,211 | +0.10(+0.14%) |
Nov 14, 2019 | 72.33 | 72.53 | 71.84 | 72.35 | 2,104,579 | +0.25(+0.34%) |
Nov 13, 2019 | 71.13 | 72.18 | 71.13 | 72.10 | 2,147,502 | +0.82(+1.15%) |
Nov 12, 2019 | 71.38 | 71.55 | 70.81 | 71.28 | 1,481,038 | +0.13(+0.19%) |
Nov 11, 2019 | 71.24 | 71.52 | 70.87 | 71.15 | 1,618,512 | -0.22(-0.31%) |
Nov 08, 2019 | 71.73 | 71.83 | 71.14 | 71.37 | 1,974,693 | -0.44(-0.62%) |
Nov 07, 2019 | 71.81 | 72.17 | 71.63 | 71.82 | 2,051,278 | -0.14(-0.20%) |
Nov 06, 2019 | 70.71 | 72.10 | 70.71 | 71.96 | 2,400,157 | +0.87(+1.22%) |
Nov 05, 2019 | 71.76 | 72.12 | 70.91 | 71.09 | 3,115,942 | -0.65(-0.90%) |
Nov 04, 2019 | 71.78 | 72.15 | 69.66 | 71.74 | 3,856,250 | -0.42(-0.58%) |
Nov 01, 2019 | 71.02 | 72.44 | 70.97 | 72.15 | 4,044,572 | +1.25(+1.77%) |
Oct 31, 2019 | 70.74 | 70.93 | 70.34 | 70.90 | 3,823,364 | +0.20(+0.28%) |
Oct 30, 2019 | 70.34 | 70.73 | 70.05 | 70.71 | 1,522,523 | +0.48(+0.68%) |
Oct 29, 2019 | 69.95 | 70.46 | 69.58 | 70.23 | 2,279,386 | +0.22(+0.32%) |
Oct 28, 2019 | 70.30 | 70.55 | 69.78 | 70.01 | 1,876,995 | -0.28(-0.39%) |
Oct 25, 2019 | 70.26 | 70.67 | 70.16 | 70.28 | 1,887,617 | +0.20(+0.28%) |
Oct 24, 2019 | 69.99 | 70.25 | 69.55 | 70.09 | 3,262,224 | +0.10(+0.14%) |
Oct 23, 2019 | 70.26 | 70.63 | 69.89 | 69.99 | 1,722,452 | -0.14(-0.20%) |
Oct 22, 2019 | 70.66 | 70.75 | 70.07 | 70.13 | 1,853,532 | -0.41(-0.58%) |
Oct 21, 2019 | 70.26 | 70.67 | 70.10 | 70.54 | 1,606,496 | +0.28(+0.40%) |
Oct 18, 2019 | 70.30 | 70.66 | 70.11 | 70.26 | 1,684,065 | -0.06(-0.09%) |
Oct 17, 2019 | 70.17 | 70.51 | 69.96 | 70.32 | 2,162,091 | +0.27(+0.38%) |
Oct 16, 2019 | 70.09 | 70.61 | 69.91 | 70.05 | 3,842,083 | -0.15(-0.21%) |
Oct 15, 2019 | 70.57 | 70.57 | 69.97 | 70.20 | 1,940,014 | +0.08(+0.11%) |
Oct 14, 2019 | 70.20 | 70.42 | 69.90 | 70.12 | 4,213,820 | +0.11(+0.15%) |
Oct 11, 2019 | 69.67 | 70.44 | 69.56 | 70.02 | 3,411,724 | +0.57(+0.82%) |
Oct 10, 2019 | 69.22 | 69.89 | 69.05 | 69.45 | 1,699,708 | +0.07(+0.10%) |
Oct 09, 2019 | 69.14 | 69.82 | 69.12 | 69.38 | 2,579,417 | +0.51(+0.75%) |
Oct 08, 2019 | 69.28 | 69.55 | 68.78 | 68.86 | 4,519,865 | -0.58(-0.83%) |
Oct 07, 2019 | 69.11 | 69.62 | 68.75 | 69.44 | 2,128,748 | +0.06(+0.09%) |
Oct 04, 2019 | 69.25 | 69.52 | 68.83 | 69.38 | 4,447,171 | +0.18(+0.26%) |
Oct 03, 2019 | 69.23 | 69.71 | 68.67 | 69.20 | 3,327,520 | -0.26(-0.37%) |
Oct 02, 2019 | 70.07 | 70.07 | 69.19 | 69.46 | 2,305,589 | -0.64(-0.92%) |
Oct 01, 2019 | 70.28 | 70.44 | 69.61 | 70.10 | 2,041,243 | -0.04(-0.05%) |
Sep 30, 2019 | 69.67 | 70.25 | 69.59 | 70.14 | 2,100,788 | +0.47(+0.67%) |
Sep 27, 2019 | 69.77 | 69.86 | 69.06 | 69.67 | 1,679,780 | +0.06(+0.09%) |
Sep 26, 2019 | 69.77 | 70.15 | 69.41 | 69.61 | 1,934,820 | +0.07(+0.10%) |
Sep 25, 2019 | 69.53 | 69.79 | 69.35 | 69.54 | 2,436,972 | +0.10(+0.14%) |
Sep 24, 2019 | 69.70 | 70.04 | 69.39 | 69.44 | 3,629,623 | -0.08(-0.11%) |
Sep 23, 2019 | 69.01 | 69.78 | 69.01 | 69.52 | 3,295,937 | +0.41(+0.59%) |
Sep 20, 2019 | 69.42 | 69.68 | 68.89 | 69.11 | 11,716,007 | -0.13(-0.19%) |
Sep 19, 2019 | 69.69 | 70.07 | 69.19 | 69.24 | 2,545,960 | -0.42(-0.60%) |
Sep 18, 2019 | 69.24 | 69.91 | 69.16 | 69.66 | 3,567,326 | +0.42(+0.61%) |
Sep 17, 2019 | 68.07 | 69.53 | 68.07 | 69.24 | 3,971,516 | +1.05(+1.54%) |
Sep 16, 2019 | 68.86 | 69.30 | 68.01 | 68.18 | 3,069,911 | -0.96(-1.39%) |
Sep 13, 2019 | 68.46 | 69.25 | 68.33 | 69.15 | 2,341,367 | +0.49(+0.72%) |
Sep 12, 2019 | 68.46 | 69.19 | 68.35 | 68.65 | 2,666,500 | +0.57(+0.84%) |
Sep 11, 2019 | 67.97 | 68.38 | 67.72 | 68.08 | 3,325,588 | +0.28(+0.42%) |
Sep 10, 2019 | 67.55 | 68.18 | 67.15 | 67.80 | 3,582,381 | +0.04(+0.05%) |
Sep 09, 2019 | 66.92 | 68.01 | 66.77 | 67.76 | 4,283,723 | +0.88(+1.32%) |
Sep 06, 2019 | 66.05 | 67.11 | 65.96 | 66.88 | 3,508,089 | +1.17(+1.79%) |
Sep 05, 2019 | 66.96 | 66.97 | 65.64 | 65.70 | 3,099,352 | -0.61(-0.92%) |
Sep 04, 2019 | 66.33 | 66.47 | 65.85 | 66.31 | 2,243,121 | +0.53(+0.81%) |
Sep 03, 2019 | 65.37 | 65.86 | 65.20 | 65.78 | 2,233,089 | +0.12(+0.19%) |
Aug 30, 2019 | 65.89 | 66.38 | 65.61 | 65.66 | 2,405,443 | -0.14(-0.21%) |
Aug 29, 2019 | 65.98 | 66.21 | 65.34 | 65.80 | 2,783,527 | +0.07(+0.11%) |
Aug 28, 2019 | 64.68 | 65.84 | 64.66 | 65.73 | 2,642,262 | +0.48(+0.73%) |
Aug 27, 2019 | 65.08 | 65.70 | 65.00 | 65.25 | 3,764,887 | +0.46(+0.71%) |
Aug 26, 2019 | 64.47 | 64.88 | 64.20 | 64.79 | 2,307,442 | +0.49(+0.76%) |
Aug 23, 2019 | 64.59 | 65.18 | 63.99 | 64.31 | 2,740,652 | -0.43(-0.67%) |
Aug 22, 2019 | 64.17 | 64.92 | 64.04 | 64.74 | 2,380,997 | +0.92(+1.44%) |
Aug 21, 2019 | 64.46 | 64.57 | 63.63 | 63.82 | 3,451,871 | -0.49(-0.76%) |
Aug 20, 2019 | 64.92 | 65.21 | 64.20 | 64.31 | 2,615,274 | -0.71(-1.09%) |
Aug 19, 2019 | 64.99 | 65.37 | 64.86 | 65.01 | 3,221,518 | +0.57(+0.88%) |
Aug 16, 2019 | 64.24 | 64.77 | 64.10 | 64.45 | 7,636,105 | +0.63(+0.98%) |
Aug 15, 2019 | 64.39 | 64.39 | 63.52 | 63.82 | 2,867,139 | -0.03(-0.04%) |
Aug 14, 2019 | 64.52 | 64.88 | 63.79 | 63.85 | 3,559,419 | -0.95(-1.47%) |
Aug 13, 2019 | 62.81 | 65.07 | 62.81 | 64.80 | 3,573,448 | +1.03(+1.62%) |
Aug 12, 2019 | 63.77 | 64.84 | 62.73 | 63.77 | 5,380,514 | +1.94(+3.14%) |
Aug 09, 2019 | 62.31 | 62.61 | 61.82 | 61.82 | 5,371,492 | -0.57(-0.91%) |
Aug 08, 2019 | 61.73 | 62.58 | 61.42 | 62.39 | 4,364,482 | +0.67(+1.09%) |
Aug 07, 2019 | 60.23 | 61.90 | 59.66 | 61.72 | 3,231,579 | +1.13(+1.87%) |
Aug 06, 2019 | 59.54 | 60.99 | 59.09 | 60.59 | 5,521,030 | +1.28(+2.16%) |
Aug 05, 2019 | 60.52 | 60.56 | 58.99 | 59.31 | 9,654,269 | -1.55(-2.55%) |
Aug 02, 2019 | 60.87 | 61.18 | 60.38 | 60.86 | 2,990,049 | -0.03(-0.04%) |
Aug 01, 2019 | 60.51 | 61.34 | 60.25 | 60.89 | 4,680,140 | +0.32(+0.53%) |
Jul 31, 2019 | 61.30 | 61.49 | 59.97 | 60.57 | 4,777,537 | -0.94(-1.52%) |
Jul 30, 2019 | 61.81 | 61.82 | 61.08 | 61.51 | 2,491,437 | -0.28(-0.46%) |
Jul 29, 2019 | 62.68 | 62.83 | 61.68 | 61.79 | 2,569,455 | -0.83(-1.33%) |
Jul 26, 2019 | 62.05 | 62.88 | 61.92 | 62.62 | 1,703,893 | +0.67(+1.08%) |
Jul 25, 2019 | 61.95 | 62.20 | 61.71 | 61.95 | 2,056,750 | +0.01(+0.01%) |
Jul 24, 2019 | 62.88 | 63.19 | 61.60 | 61.94 | 2,404,759 | -0.04(-0.07%) |
Jul 23, 2019 | 62.33 | 62.37 | 61.44 | 61.98 | 2,712,375 | -0.07(-0.11%) |
Jul 22, 2019 | 62.76 | 62.87 | 62.05 | 62.05 | 1,783,024 | -0.54(-0.86%) |
Jul 19, 2019 | 63.52 | 63.90 | 62.56 | 62.59 | 1,573,591 | -0.90(-1.42%) |
Jul 18, 2019 | 63.41 | 63.58 | 62.81 | 63.49 | 1,853,254 | +0.11(+0.18%) |
Jul 17, 2019 | 64.30 | 64.30 | 63.10 | 63.38 | 2,722,750 | -0.80(-1.24%) |
Jul 16, 2019 | 64.39 | 64.52 | 64.11 | 64.17 | 1,865,385 | -0.17(-0.26%) |
Jul 15, 2019 | 64.30 | 64.61 | 64.17 | 64.34 | 1,832,892 | +0.22(+0.34%) |
Jul 12, 2019 | 63.66 | 64.36 | 63.53 | 64.12 | 2,488,085 | +0.54(+0.85%) |
Jul 11, 2019 | 63.55 | 63.88 | 63.35 | 63.58 | 2,004,999 | -0.07(-0.11%) |
Jul 10, 2019 | 63.34 | 63.69 | 63.02 | 63.65 | 2,286,807 | +0.50(+0.80%) |
Jul 09, 2019 | 63.64 | 63.88 | 63.01 | 63.15 | 4,275,678 | -0.45(-0.71%) |
Jul 08, 2019 | 63.38 | 63.82 | 63.07 | 63.60 | 2,671,252 | +0.22(+0.35%) |
Jul 05, 2019 | 63.16 | 63.55 | 63.11 | 63.38 | 1,969,592 | +0.00(+0.00%) |
Jul 03, 2019 | 63.09 | 63.56 | 62.94 | 63.38 | 2,458,198 | +0.64(+1.01%) |
Jul 02, 2019 | 62.21 | 63.04 | 62.05 | 62.74 | 2,223,095 | +0.65(+1.05%) |
Jul 01, 2019 | 62.34 | 62.63 | 61.83 | 62.09 | 1,988,944 | -0.04(-0.06%) |
Jun 28, 2019 | 61.98 | 62.35 | 61.85 | 62.13 | 2,830,828 | +0.25(+0.40%) |
Jun 27, 2019 | 61.75 | 62.08 | 61.25 | 61.88 | 1,842,422 | +0.11(+0.18%) |
Jun 26, 2019 | 62.87 | 62.87 | 61.70 | 61.77 | 1,918,946 | -1.22(-1.94%) |
Jun 25, 2019 | 62.49 | 63.13 | 62.25 | 62.99 | 1,967,589 | +0.52(+0.83%) |
Jun 24, 2019 | 62.08 | 62.99 | 62.08 | 62.47 | 2,121,654 | +0.40(+0.65%) |
Jun 21, 2019 | 62.20 | 62.36 | 61.91 | 62.07 | 4,539,751 | -0.11(-0.18%) |
Jun 20, 2019 | 62.55 | 62.66 | 61.84 | 62.18 | 2,609,559 | -0.27(-0.44%) |
Jun 19, 2019 | 62.93 | 63.06 | 61.47 | 62.45 | 2,462,198 | -0.52(-0.82%) |
Jun 18, 2019 | 63.40 | 63.65 | 62.87 | 62.97 | 1,573,579 | -0.14(-0.22%) |
Jun 17, 2019 | 63.47 | 63.59 | 62.98 | 63.11 | 1,867,611 | -0.36(-0.57%) |
Jun 14, 2019 | 63.96 | 64.20 | 63.47 | 63.47 | 1,838,006 | -0.24(-0.37%) |
Jun 13, 2019 | 64.10 | 64.36 | 63.54 | 63.71 | 2,249,097 | -0.40(-0.63%) |
Jun 12, 2019 | 64.10 | 64.83 | 63.92 | 64.11 | 1,473,796 | +0.19(+0.30%) |
Jun 11, 2019 | 63.00 | 64.10 | 62.93 | 63.92 | 2,664,797 | +0.91(+1.45%) |
Jun 10, 2019 | 63.08 | 63.48 | 62.90 | 63.01 | 1,537,566 | +0.19(+0.31%) |
Jun 07, 2019 | 62.47 | 63.14 | 61.78 | 62.81 | 2,591,672 | +0.48(+0.78%) |
Jun 06, 2019 | 62.33 | 62.55 | 61.55 | 62.33 | 2,617,270 | +0.10(+0.16%) |
Jun 05, 2019 | 61.58 | 62.31 | 60.91 | 62.23 | 3,601,510 | +1.27(+2.08%) |
Jun 04, 2019 | 60.66 | 61.27 | 60.34 | 60.97 | 4,529,372 | +0.39(+0.64%) |
Jun 03, 2019 | 60.31 | 60.77 | 59.71 | 60.58 | 4,040,860 | +0.12(+0.20%) |
May 31, 2019 | 64.98 | 65.41 | 59.94 | 60.46 | 8,761,122 | -5.01(-7.65%) |
May 30, 2019 | 65.60 | 65.89 | 65.33 | 65.47 | 2,282,836 | +0.11(+0.17%) |
May 29, 2019 | 65.67 | 65.68 | 65.11 | 65.35 | 3,416,137 | -0.14(-0.21%) |
May 28, 2019 | 66.07 | 66.28 | 65.40 | 65.49 | 2,674,575 | -0.44(-0.67%) |
May 24, 2019 | 65.97 | 66.17 | 65.66 | 65.93 | 2,410,796 | +0.33(+0.50%) |
May 23, 2019 | 66.08 | 66.20 | 65.34 | 65.61 | 1,864,708 | -0.64(-0.97%) |
May 22, 2019 | 66.25 | 66.55 | 66.05 | 66.25 | 1,736,907 | -0.07(-0.11%) |
May 21, 2019 | 66.27 | 66.46 | 65.92 | 66.32 | 1,815,844 | +0.47(+0.71%) |
May 20, 2019 | 65.81 | 66.47 | 65.71 | 65.85 | 2,324,308 | +0.03(+0.04%) |
May 17, 2019 | 65.26 | 66.12 | 65.17 | 65.83 | 2,838,340 | +0.25(+0.39%) |
May 16, 2019 | 65.12 | 65.86 | 64.78 | 65.57 | 3,328,141 | +0.65(+1.00%) |
May 15, 2019 | 64.43 | 65.13 | 64.21 | 64.92 | 1,814,987 | +0.24(+0.37%) |
May 14, 2019 | 64.43 | 64.95 | 64.36 | 64.68 | 2,354,303 | +0.23(+0.35%) |
May 13, 2019 | 64.32 | 64.77 | 63.87 | 64.46 | 2,458,957 | -0.54(-0.84%) |
May 10, 2019 | 64.63 | 65.09 | 63.91 | 65.00 | 2,168,681 | +0.39(+0.60%) |
May 09, 2019 | 63.84 | 64.78 | 63.84 | 64.61 | 2,837,645 | +0.50(+0.78%) |
May 08, 2019 | 63.83 | 64.47 | 63.62 | 64.11 | 2,913,955 | +0.07(+0.11%) |
May 07, 2019 | 63.98 | 64.46 | 63.69 | 64.04 | 2,742,812 | -0.04(-0.07%) |
May 06, 2019 | 62.37 | 64.12 | 62.31 | 64.09 | 4,723,739 | +2.13(+3.45%) |
May 03, 2019 | 62.29 | 62.52 | 61.84 | 61.95 | 3,501,967 | -0.27(-0.44%) |
May 02, 2019 | 61.58 | 62.35 | 61.51 | 62.22 | 2,864,736 | +0.76(+1.23%) |
May 01, 2019 | 62.07 | 62.31 | 61.47 | 61.47 | 2,576,616 | -0.35(-0.57%) |
Apr 30, 2019 | 61.31 | 61.95 | 61.11 | 61.82 | 2,782,164 | +0.57(+0.93%) |
Apr 29, 2019 | 60.78 | 61.35 | 60.62 | 61.25 | 2,498,387 | +0.54(+0.90%) |
Apr 26, 2019 | 61.14 | 61.35 | 60.55 | 60.70 | 1,952,291 | -0.24(-0.39%) |
Apr 25, 2019 | 61.35 | 61.45 | 60.78 | 60.94 | 1,676,800 | -0.61(-1.00%) |
Apr 24, 2019 | 61.94 | 62.13 | 61.48 | 61.56 | 2,946,942 | -0.29(-0.47%) |
Apr 23, 2019 | 62.07 | 62.15 | 61.66 | 61.85 | 2,299,406 | -0.16(-0.26%) |
Apr 22, 2019 | 62.23 | 62.40 | 61.78 | 62.01 | 2,303,238 | -0.36(-0.58%) |
Apr 18, 2019 | 62.11 | 63.25 | 62.02 | 62.37 | 2,743,748 | +0.31(+0.50%) |
Apr 17, 2019 | 61.84 | 62.28 | 61.76 | 62.06 | 2,900,340 | +0.47(+0.77%) |
Apr 16, 2019 | 61.26 | 61.66 | 61.13 | 61.58 | 2,439,358 | +0.41(+0.67%) |
Apr 15, 2019 | 60.70 | 61.42 | 60.70 | 61.17 | 3,636,275 | +0.54(+0.90%) |
Apr 12, 2019 | 59.90 | 60.63 | 59.68 | 60.63 | 2,977,440 | +0.78(+1.31%) |
Apr 11, 2019 | 59.39 | 59.92 | 59.23 | 59.84 | 2,235,083 | +0.61(+1.04%) |
Apr 10, 2019 | 58.75 | 59.33 | 58.71 | 59.23 | 1,745,717 | +0.40(+0.69%) |
Apr 09, 2019 | 58.94 | 59.17 | 58.72 | 58.82 | 1,556,018 | -0.25(-0.42%) |
Apr 08, 2019 | 58.98 | 59.25 | 58.82 | 59.07 | 4,185,636 | +0.09(+0.15%) |
Apr 05, 2019 | 58.82 | 59.08 | 58.63 | 58.98 | 2,028,101 | +0.25(+0.42%) |
Apr 04, 2019 | 58.18 | 58.81 | 57.96 | 58.74 | 2,834,978 | +0.69(+1.18%) |
Apr 03, 2019 | 58.18 | 58.33 | 57.78 | 58.05 | 2,113,492 | +0.12(+0.21%) |
Apr 02, 2019 | 58.37 | 58.46 | 57.89 | 57.93 | 2,129,357 | -0.39(-0.67%) |
Apr 01, 2019 | 58.65 | 58.65 | 58.11 | 58.32 | 2,031,329 | +0.02(+0.03%) |
Mar 29, 2019 | 57.90 | 58.35 | 57.69 | 58.30 | 2,644,295 | +0.44(+0.75%) |
Mar 28, 2019 | 57.54 | 57.98 | 57.25 | 57.87 | 1,988,898 | +0.54(+0.94%) |
Mar 27, 2019 | 57.82 | 57.99 | 57.09 | 57.33 | 2,595,267 | -0.56(-0.97%) |
Mar 26, 2019 | 57.99 | 58.15 | 57.60 | 57.89 | 3,020,509 | +0.07(+0.12%) |
Mar 25, 2019 | 57.11 | 57.91 | 57.11 | 57.82 | 4,231,560 | +0.56(+0.98%) |
Mar 22, 2019 | 57.72 | 58.12 | 57.25 | 57.26 | 1,910,685 | -0.31(-0.53%) |
Mar 21, 2019 | 57.06 | 57.75 | 57.02 | 57.56 | 2,230,476 | +0.44(+0.76%) |
Mar 20, 2019 | 57.77 | 57.90 | 57.09 | 57.13 | 2,150,923 | -0.67(-1.16%) |
Mar 19, 2019 | 58.25 | 58.33 | 57.64 | 57.80 | 3,126,829 | -0.24(-0.42%) |
Mar 18, 2019 | 57.82 | 58.10 | 57.75 | 58.04 | 2,719,078 | +0.17(+0.29%) |
Mar 15, 2019 | 57.63 | 58.21 | 57.48 | 57.88 | 8,918,057 | +0.13(+0.23%) |
Mar 14, 2019 | 58.19 | 58.20 | 57.67 | 57.75 | 2,580,789 | -0.29(-0.50%) |
Mar 13, 2019 | 57.89 | 58.25 | 57.76 | 58.03 | 2,386,230 | +0.24(+0.41%) |
Mar 12, 2019 | 58.07 | 58.07 | 57.73 | 57.80 | 3,206,570 | -0.24(-0.42%) |
Mar 11, 2019 | 57.53 | 58.07 | 57.36 | 58.04 | 2,238,871 | +0.59(+1.03%) |
Mar 08, 2019 | 57.41 | 57.56 | 56.98 | 57.45 | 2,508,268 | -0.08(-0.14%) |
Mar 07, 2019 | 57.67 | 58.01 | 57.28 | 57.53 | 1,931,391 | -0.36(-0.62%) |
Mar 06, 2019 | 58.18 | 58.18 | 57.44 | 57.89 | 2,208,353 | -0.26(-0.45%) |
Mar 05, 2019 | 58.51 | 58.62 | 57.90 | 58.15 | 2,437,500 | -0.46(-0.79%) |
Mar 04, 2019 | 59.04 | 59.16 | 58.14 | 58.61 | 3,661,763 | -0.41(-0.70%) |
Mar 01, 2019 | 59.19 | 59.27 | 58.65 | 59.02 | 2,360,446 | +0.03(+0.04%) |
Feb 28, 2019 | 58.83 | 59.29 | 58.71 | 58.99 | 2,863,067 | +0.38(+0.66%) |
Feb 27, 2019 | 58.56 | 58.82 | 58.33 | 58.61 | 2,410,790 | -0.26(-0.45%) |
Feb 26, 2019 | 58.80 | 59.01 | 58.33 | 58.87 | 2,971,902 | +0.13(+0.22%) |
Feb 25, 2019 | 59.13 | 59.26 | 58.52 | 58.74 | 3,417,449 | -0.06(-0.10%) |
Feb 22, 2019 | 58.24 | 58.86 | 58.08 | 58.80 | 2,223,617 | +0.08(+0.13%) |
Feb 21, 2019 | 58.87 | 58.94 | 58.23 | 58.72 | 2,161,026 | -0.10(-0.16%) |
Feb 20, 2019 | 58.60 | 58.98 | 58.28 | 58.82 | 3,072,854 | +0.30(+0.51%) |
Feb 19, 2019 | 59.08 | 59.08 | 58.34 | 58.52 | 3,629,477 | -0.46(-0.78%) |
Feb 15, 2019 | 58.55 | 58.99 | 58.24 | 58.99 | 5,172,257 | +0.86(+1.47%) |
Feb 14, 2019 | 57.84 | 58.46 | 57.37 | 58.13 | 2,647,619 | +0.03(+0.05%) |
Feb 13, 2019 | 58.50 | 58.50 | 57.82 | 58.10 | 3,701,140 | -0.36(-0.61%) |
Feb 12, 2019 | 57.89 | 58.51 | 57.81 | 58.46 | 4,488,963 | +0.57(+0.98%) |
Feb 11, 2019 | 57.93 | 58.09 | 57.66 | 57.89 | 3,354,324 | +0.08(+0.14%) |
Feb 08, 2019 | 56.79 | 57.84 | 56.73 | 57.82 | 6,942,220 | +0.95(+1.67%) |
Feb 07, 2019 | 56.66 | 57.00 | 56.56 | 56.86 | 5,989,967 | -0.19(-0.34%) |
Feb 06, 2019 | 57.18 | 57.41 | 56.57 | 57.06 | 5,863,877 | -0.02(-0.03%) |
Feb 05, 2019 | 57.03 | 57.41 | 56.69 | 57.07 | 7,938,458 | -1.13(-1.94%) |
Feb 04, 2019 | 57.53 | 58.81 | 57.34 | 58.20 | 10,920,751 | +2.68(+4.83%) |
Feb 01, 2019 | 55.63 | 55.90 | 55.26 | 55.52 | 7,370,684 | -0.24(-0.44%) |
Jan 31, 2019 | 54.77 | 55.79 | 54.55 | 55.76 | 6,745,972 | +0.83(+1.51%) |
Jan 30, 2019 | 54.31 | 55.10 | 54.26 | 54.93 | 3,156,023 | +0.74(+1.37%) |
Jan 29, 2019 | 54.22 | 54.62 | 53.97 | 54.19 | 2,716,851 | -0.19(-0.35%) |
Jan 28, 2019 | 54.11 | 54.40 | 53.70 | 54.38 | 2,557,689 | +0.22(+0.40%) |
Jan 25, 2019 | 54.70 | 55.20 | 54.05 | 54.17 | 2,600,899 | -0.45(-0.82%) |
Jan 24, 2019 | 54.67 | 54.67 | 53.99 | 54.61 | 3,560,319 | -0.31(-0.57%) |
Jan 23, 2019 | 54.75 | 55.24 | 54.75 | 54.93 | 3,788,368 | +0.20(+0.37%) |
Jan 22, 2019 | 54.81 | 54.90 | 54.16 | 54.72 | 3,752,181 | -0.02(-0.03%) |
Jan 18, 2019 | 54.71 | 55.27 | 54.26 | 54.74 | 2,977,265 | +0.38(+0.71%) |
Jan 17, 2019 | 54.18 | 54.53 | 54.12 | 54.36 | 3,141,749 | -0.01(-0.02%) |
Jan 16, 2019 | 54.12 | 54.44 | 53.56 | 54.37 | 3,233,971 | -0.41(-0.75%) |
Jan 15, 2019 | 54.86 | 55.06 | 54.53 | 54.78 | 2,765,534 | -0.20(-0.37%) |
Jan 14, 2019 | 54.69 | 55.33 | 54.15 | 54.98 | 4,435,327 | -0.08(-0.14%) |
Jan 11, 2019 | 54.99 | 55.13 | 54.62 | 55.06 | 2,463,039 | -0.19(-0.35%) |
Jan 10, 2019 | 54.45 | 55.27 | 54.17 | 55.25 | 2,318,925 | +0.68(+1.25%) |
Jan 09, 2019 | 54.67 | 54.82 | 54.19 | 54.57 | 4,901,178 | -0.26(-0.48%) |
Jan 08, 2019 | 54.21 | 54.99 | 54.10 | 54.83 | 3,030,475 | +0.86(+1.59%) |
Jan 07, 2019 | 54.03 | 54.55 | 53.86 | 53.97 | 3,459,854 | -0.04(-0.08%) |
Jan 04, 2019 | 53.76 | 54.66 | 53.68 | 54.02 | 3,454,507 | +0.42(+0.78%) |
Jan 03, 2019 | 53.79 | 54.10 | 53.26 | 53.60 | 4,070,188 | -0.25(-0.47%) |
Jan 02, 2019 | 53.95 | 54.02 | 53.32 | 53.85 | 2,559,831 | -0.53(-0.97%) |
Dec 31, 2018 | 54.19 | 54.53 | 53.85 | 54.38 | 2,243,788 | +0.33(+0.61%) |
Dec 28, 2018 | 54.14 | 54.59 | 53.44 | 54.05 | 2,907,948 | +0.20(+0.37%) |
Dec 27, 2018 | 52.97 | 53.85 | 52.05 | 53.85 | 3,842,104 | +0.71(+1.34%) |
Dec 26, 2018 | 52.18 | 53.25 | 51.59 | 53.14 | 5,889,666 | +1.11(+2.13%) |
Dec 24, 2018 | 52.75 | 52.83 | 52.00 | 52.03 | 1,691,166 | -0.82(-1.54%) |
Dec 21, 2018 | 53.38 | 54.48 | 52.81 | 52.84 | 8,160,507 | -0.81(-1.50%) |
Dec 20, 2018 | 54.88 | 55.01 | 53.12 | 53.65 | 5,022,550 | -1.45(-2.63%) |
Dec 19, 2018 | 55.76 | 56.11 | 54.84 | 55.10 | 3,334,171 | -0.46(-0.83%) |
Dec 18, 2018 | 55.93 | 56.32 | 55.25 | 55.56 | 3,231,060 | -0.16(-0.30%) |
Dec 17, 2018 | 56.77 | 56.81 | 55.44 | 55.73 | 3,428,496 | -1.08(-1.89%) |
Dec 14, 2018 | 56.91 | 57.56 | 56.58 | 56.80 | 3,291,073 | -0.46(-0.80%) |
Dec 13, 2018 | 56.85 | 57.60 | 56.85 | 57.26 | 2,751,708 | +0.37(+0.66%) |
Dec 12, 2018 | 57.32 | 57.55 | 56.67 | 56.89 | 2,084,639 | +0.22(+0.38%) |
Dec 11, 2018 | 56.72 | 57.11 | 56.26 | 56.67 | 2,540,952 | +0.35(+0.62%) |
Dec 10, 2018 | 56.41 | 56.79 | 55.49 | 56.32 | 3,473,364 | -0.10(-0.18%) |
Dec 07, 2018 | 57.12 | 57.31 | 56.05 | 56.43 | 3,246,020 | -0.80(-1.40%) |
Dec 06, 2018 | 57.13 | 57.28 | 55.63 | 57.23 | 5,697,767 | -0.16(-0.29%) |
Dec 04, 2018 | 58.04 | 58.30 | 57.30 | 57.39 | 6,590,097 | -0.79(-1.36%) |