Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 49.94 | 50.91 | 49.89 | 50.89 | 3,761,215 | +1.06(+2.13%) |
Nov 29, 2018 | 49.05 | 49.84 | 48.65 | 49.83 | 4,576,335 | +0.95(+1.95%) |
Nov 28, 2018 | 49.86 | 50.05 | 48.64 | 48.87 | 5,013,812 | -1.16(-2.31%) |
Nov 27, 2018 | 50.82 | 50.86 | 49.84 | 50.03 | 2,318,326 | -0.96(-1.88%) |
Nov 26, 2018 | 50.77 | 51.03 | 50.49 | 50.99 | 1,515,909 | +0.49(+0.97%) |
Nov 23, 2018 | 50.36 | 50.74 | 50.11 | 50.50 | 692,393 | -0.02(-0.03%) |
Nov 21, 2018 | 50.52 | 50.52 | 50.52 | 0 | +0.08(+0.15%) | |
Nov 20, 2018 | 50.99 | 51.78 | 50.35 | 50.44 | 2,603,341 | -0.51(-1.01%) |
Nov 19, 2018 | 51.65 | 51.88 | 50.78 | 50.96 | 2,799,854 | -0.69(-1.33%) |
Nov 16, 2018 | 50.67 | 51.78 | 50.33 | 51.64 | 2,788,698 | +1.02(+2.02%) |
Nov 15, 2018 | 50.08 | 50.86 | 49.54 | 50.62 | 3,147,246 | +0.23(+0.46%) |
Nov 14, 2018 | 49.99 | 51.42 | 49.54 | 50.39 | 5,195,732 | +0.51(+1.01%) |
Nov 13, 2018 | 50.64 | 51.45 | 48.89 | 49.89 | 9,148,634 | -2.95(-5.58%) |
Nov 12, 2018 | 53.05 | 54.33 | 52.71 | 52.84 | 3,403,916 | -0.40(-0.76%) |
Nov 09, 2018 | 53.01 | 53.38 | 52.61 | 53.24 | 4,464,179 | +0.50(+0.94%) |
Nov 08, 2018 | 52.96 | 53.18 | 52.64 | 52.74 | 3,703,574 | -0.46(-0.87%) |
Nov 07, 2018 | 53.58 | 53.58 | 52.68 | 53.21 | 2,857,457 | +0.02(+0.03%) |
Nov 06, 2018 | 52.99 | 53.97 | 52.86 | 53.19 | 3,102,189 | -0.02(-0.03%) |
Nov 05, 2018 | 52.95 | 53.90 | 52.80 | 53.21 | 2,187,527 | +0.41(+0.78%) |
Nov 02, 2018 | 53.54 | 53.96 | 52.42 | 52.79 | 2,530,770 | -0.69(-1.28%) |
Nov 01, 2018 | 51.38 | 53.61 | 51.16 | 53.48 | 3,212,114 | +2.09(+4.07%) |
Oct 31, 2018 | 53.07 | 53.14 | 51.05 | 51.39 | 4,514,781 | -1.87(-3.51%) |
Oct 30, 2018 | 53.06 | 53.59 | 52.23 | 53.26 | 2,975,604 | +0.46(+0.88%) |
Oct 29, 2018 | 52.33 | 53.63 | 52.06 | 52.79 | 3,143,485 | +0.93(+1.80%) |
Oct 26, 2018 | 52.85 | 52.87 | 51.67 | 51.86 | 2,036,253 | -1.04(-1.96%) |
Oct 25, 2018 | 52.79 | 53.28 | 52.27 | 52.90 | 1,944,958 | -0.03(-0.05%) |
Oct 24, 2018 | 53.30 | 53.88 | 52.85 | 52.92 | 3,097,562 | -0.38(-0.71%) |
Oct 23, 2018 | 52.94 | 53.67 | 52.33 | 53.30 | 2,236,004 | +0.27(+0.52%) |
Oct 22, 2018 | 53.65 | 54.22 | 52.92 | 53.03 | 2,263,947 | -0.51(-0.96%) |
Oct 19, 2018 | 53.75 | 53.94 | 53.38 | 53.54 | 2,321,000 | +0.02(+0.03%) |
Oct 18, 2018 | 53.31 | 53.93 | 53.03 | 53.52 | 2,264,053 | +0.38(+0.71%) |
Oct 17, 2018 | 53.30 | 53.39 | 52.55 | 53.15 | 1,445,632 | -0.05(-0.10%) |
Oct 16, 2018 | 52.42 | 53.35 | 52.11 | 53.20 | 1,606,464 | +0.80(+1.52%) |
Oct 15, 2018 | 51.70 | 52.73 | 51.50 | 52.40 | 2,162,996 | +0.69(+1.34%) |
Oct 12, 2018 | 51.79 | 51.96 | 51.10 | 51.70 | 1,918,017 | +0.05(+0.10%) |
Oct 11, 2018 | 52.43 | 52.66 | 51.16 | 51.65 | 3,667,467 | -0.89(-1.70%) |
Oct 10, 2018 | 54.01 | 54.23 | 52.52 | 52.55 | 2,601,131 | -1.34(-2.48%) |
Oct 09, 2018 | 54.29 | 54.49 | 53.86 | 53.88 | 4,399,325 | -0.39(-0.71%) |
Oct 08, 2018 | 52.98 | 54.37 | 52.88 | 54.27 | 4,338,639 | +1.48(+2.81%) |
Oct 05, 2018 | 51.65 | 52.79 | 51.35 | 52.79 | 3,600,844 | +1.33(+2.58%) |
Oct 04, 2018 | 50.71 | 51.54 | 50.38 | 51.46 | 3,309,919 | +0.75(+1.47%) |
Oct 03, 2018 | 50.81 | 51.28 | 50.68 | 50.71 | 2,535,096 | +0.09(+0.17%) |
Oct 02, 2018 | 50.57 | 50.92 | 50.20 | 50.62 | 4,091,292 | +0.15(+0.31%) |
Oct 01, 2018 | 51.22 | 51.39 | 50.40 | 50.47 | 2,545,918 | -0.58(-1.14%) |
Sep 28, 2018 | 51.36 | 51.46 | 50.87 | 51.05 | 3,612,388 | -0.22(-0.43%) |
Sep 27, 2018 | 50.86 | 51.63 | 50.70 | 51.28 | 1,813,415 | +0.03(+0.05%) |
Sep 26, 2018 | 52.01 | 52.19 | 51.23 | 51.25 | 2,128,914 | -0.66(-1.27%) |
Sep 25, 2018 | 52.61 | 52.61 | 51.76 | 51.91 | 2,377,492 | -0.39(-0.75%) |
Sep 24, 2018 | 52.52 | 52.70 | 52.19 | 52.31 | 2,228,962 | -0.21(-0.41%) |
Sep 21, 2018 | 53.50 | 53.71 | 52.49 | 52.52 | 5,187,590 | -0.92(-1.72%) |
Sep 20, 2018 | 52.98 | 53.72 | 52.98 | 53.44 | 2,708,044 | +0.64(+1.22%) |
Sep 19, 2018 | 53.51 | 53.71 | 52.66 | 52.79 | 2,160,632 | -0.69(-1.30%) |
Sep 18, 2018 | 54.25 | 54.39 | 52.97 | 53.49 | 1,969,914 | -0.59(-1.09%) |
Sep 17, 2018 | 53.69 | 54.83 | 53.32 | 54.08 | 2,046,887 | -0.29(-0.54%) |
Sep 14, 2018 | 54.35 | 54.72 | 54.03 | 54.37 | 1,266,668 | -0.09(-0.16%) |
Sep 13, 2018 | 54.89 | 54.92 | 54.27 | 54.46 | 1,578,885 | -0.19(-0.35%) |
Sep 12, 2018 | 54.43 | 54.77 | 54.24 | 54.65 | 2,181,692 | +0.16(+0.30%) |
Sep 11, 2018 | 54.37 | 54.68 | 53.80 | 54.48 | 1,759,550 | +0.12(+0.22%) |
Sep 10, 2018 | 54.39 | 54.85 | 54.26 | 54.36 | 1,914,627 | +0.10(+0.19%) |
Sep 07, 2018 | 53.86 | 54.37 | 53.66 | 54.26 | 2,646,092 | +0.16(+0.30%) |
Sep 06, 2018 | 53.77 | 54.55 | 53.48 | 54.10 | 2,391,534 | +0.50(+0.93%) |
Sep 05, 2018 | 52.84 | 54.05 | 52.11 | 53.60 | 4,041,687 | -0.21(-0.40%) |
Sep 04, 2018 | 53.92 | 54.16 | 53.54 | 53.81 | 2,339,337 | -0.05(-0.10%) |
Aug 31, 2018 | 53.87 | 53.87 | 53.87 | 0 | +0.22(+0.42%) | |
Aug 30, 2018 | 53.98 | 54.16 | 53.47 | 53.64 | 1,549,149 | -0.19(-0.35%) |
Aug 29, 2018 | 53.31 | 54.02 | 53.29 | 53.83 | 1,631,148 | +0.52(+0.98%) |
Aug 28, 2018 | 53.43 | 53.91 | 53.23 | 53.31 | 4,263,206 | -0.32(-0.60%) |
Aug 27, 2018 | 54.01 | 54.18 | 53.33 | 53.64 | 2,875,557 | -0.24(-0.44%) |
Aug 24, 2018 | 53.47 | 53.99 | 53.01 | 53.87 | 3,461,995 | +0.44(+0.83%) |
Aug 23, 2018 | 53.04 | 53.68 | 52.64 | 53.43 | 3,281,714 | +0.09(+0.16%) |
Aug 22, 2018 | 53.73 | 53.73 | 53.24 | 53.35 | 3,306,562 | -0.35(-0.65%) |
Aug 21, 2018 | 54.11 | 54.28 | 53.20 | 53.70 | 6,243,876 | -0.42(-0.77%) |
Aug 20, 2018 | 53.35 | 54.17 | 52.97 | 54.11 | 3,826,538 | +0.85(+1.60%) |
Aug 17, 2018 | 51.96 | 53.43 | 51.57 | 53.26 | 4,886,090 | +1.23(+2.36%) |
Aug 16, 2018 | 51.43 | 52.12 | 51.38 | 52.03 | 2,449,820 | +0.82(+1.60%) |
Aug 15, 2018 | 50.70 | 51.36 | 50.66 | 51.21 | 2,914,992 | +0.36(+0.70%) |
Aug 14, 2018 | 51.37 | 51.66 | 50.71 | 50.85 | 3,950,594 | -0.26(-0.50%) |
Aug 13, 2018 | 51.17 | 51.45 | 50.88 | 51.11 | 2,971,661 | -0.26(-0.50%) |
Aug 10, 2018 | 50.80 | 51.67 | 50.78 | 51.37 | 3,047,831 | +0.41(+0.80%) |
Aug 09, 2018 | 50.92 | 51.19 | 50.60 | 50.96 | 3,963,791 | +0.13(+0.25%) |
Aug 08, 2018 | 50.92 | 51.54 | 50.76 | 50.83 | 2,810,877 | -0.28(-0.55%) |
Aug 07, 2018 | 50.49 | 51.48 | 49.93 | 51.11 | 4,718,658 | +0.20(+0.40%) |
Aug 06, 2018 | 51.21 | 51.83 | 50.49 | 50.90 | 6,428,719 | +1.61(+3.27%) |
Aug 03, 2018 | 49.20 | 49.46 | 48.87 | 49.29 | 3,855,774 | +0.17(+0.35%) |
Aug 02, 2018 | 48.98 | 49.21 | 48.60 | 49.12 | 4,196,157 | -0.04(-0.09%) |
Aug 01, 2018 | 49.44 | 49.93 | 49.11 | 49.16 | 4,705,277 | -0.04(-0.09%) |
Jul 31, 2018 | 49.99 | 49.99 | 48.47 | 49.21 | 7,479,747 | -0.91(-1.82%) |
Jul 30, 2018 | 50.67 | 51.77 | 49.79 | 50.12 | 8,448,522 | -4.13(-7.61%) |
Jul 27, 2018 | 54.39 | 55.26 | 54.19 | 54.25 | 2,814,094 | -0.13(-0.24%) |
Jul 26, 2018 | 53.94 | 54.50 | 53.72 | 54.38 | 3,082,597 | +0.93(+1.74%) |
Jul 25, 2018 | 53.79 | 53.92 | 52.97 | 53.45 | 4,403,937 | -0.41(-0.76%) |
Jul 24, 2018 | 54.02 | 54.13 | 53.50 | 53.86 | 3,417,460 | -0.39(-0.72%) |
Jul 23, 2018 | 54.80 | 55.02 | 53.90 | 54.25 | 3,539,306 | -0.48(-0.87%) |
Jul 20, 2018 | 55.16 | 55.32 | 54.64 | 54.73 | 2,547,282 | -0.67(-1.20%) |
Jul 19, 2018 | 55.05 | 55.63 | 54.96 | 55.39 | 1,585,174 | +0.34(+0.62%) |
Jul 18, 2018 | 55.95 | 55.95 | 54.88 | 55.05 | 3,213,809 | -0.90(-1.62%) |
Jul 17, 2018 | 56.12 | 56.30 | 55.79 | 55.96 | 1,979,687 | -0.26(-0.46%) |
Jul 16, 2018 | 56.67 | 56.85 | 56.09 | 56.21 | 1,514,083 | -0.38(-0.66%) |
Jul 13, 2018 | 56.32 | 56.92 | 56.32 | 56.59 | 1,300,989 | +0.29(+0.52%) |
Jul 12, 2018 | 56.33 | 56.66 | 56.08 | 56.30 | 2,305,839 | -0.03(-0.06%) |
Jul 11, 2018 | 57.00 | 57.49 | 56.26 | 56.33 | 1,739,206 | -0.57(-1.00%) |
Jul 10, 2018 | 56.97 | 57.37 | 56.67 | 56.90 | 2,989,508 | +0.03(+0.06%) |
Jul 09, 2018 | 57.07 | 57.39 | 56.49 | 56.87 | 4,579,893 | -0.32(-0.57%) |
Jul 06, 2018 | 57.55 | 57.75 | 57.06 | 57.19 | 2,287,525 | -0.24(-0.42%) |
Jul 05, 2018 | 57.33 | 57.53 | 56.73 | 57.43 | 1,784,291 | +0.39(+0.69%) |
Jul 03, 2018 | 57.04 | 57.04 | 57.04 | 0 | +0.35(+0.62%) | |
Jul 02, 2018 | 58.37 | 58.73 | 56.26 | 56.69 | 3,594,283 | -2.07(-3.53%) |
Jun 29, 2018 | 59.06 | 59.35 | 58.19 | 58.77 | 3,182,470 | -0.35(-0.59%) |
Jun 28, 2018 | 59.03 | 59.72 | 58.89 | 59.12 | 2,024,575 | -0.02(-0.03%) |
Jun 27, 2018 | 60.09 | 60.36 | 59.06 | 59.13 | 2,176,263 | -1.02(-1.69%) |
Jun 26, 2018 | 59.66 | 60.45 | 59.24 | 60.15 | 2,530,467 | +0.55(+0.92%) |
Jun 25, 2018 | 59.42 | 59.90 | 59.04 | 59.60 | 1,785,743 | +0.38(+0.65%) |
Jun 22, 2018 | 59.34 | 59.69 | 58.96 | 59.22 | 2,635,755 | +0.09(+0.16%) |
Jun 21, 2018 | 59.87 | 60.02 | 58.85 | 59.12 | 2,157,949 | -0.73(-1.23%) |
Jun 20, 2018 | 60.32 | 60.46 | 59.67 | 59.86 | 2,873,346 | -0.57(-0.95%) |
Jun 19, 2018 | 60.39 | 60.77 | 60.05 | 60.43 | 2,290,075 | -0.17(-0.28%) |
Jun 18, 2018 | 61.07 | 61.43 | 60.21 | 60.60 | 1,532,183 | -0.69(-1.13%) |
Jun 15, 2018 | 61.41 | 60.59 | 61.29 | 4,009,656 | +0.70(+1.16%) | |
Jun 14, 2018 | 60.22 | 60.80 | 59.79 | 60.59 | 1,903,374 | +0.47(+0.78%) |
Jun 13, 2018 | 61.16 | 61.30 | 60.07 | 60.12 | 2,462,045 | -0.89(-1.46%) |
Jun 12, 2018 | 61.62 | 61.76 | 60.79 | 61.01 | 1,645,587 | -0.44(-0.71%) |
Jun 11, 2018 | 60.39 | 61.81 | 60.39 | 61.45 | 2,246,760 | +1.06(+1.75%) |
Jun 08, 2018 | 59.59 | 60.50 | 59.41 | 60.39 | 2,091,723 | +0.89(+1.49%) |
Jun 07, 2018 | 57.86 | 60.10 | 57.86 | 59.50 | 2,628,300 | +1.29(+2.21%) |
Jun 06, 2018 | 57.83 | 58.21 | 2,560,344 | -0.78(-1.32%) | ||
Jun 05, 2018 | 58.56 | 59.21 | 58.30 | 58.99 | 2,682,946 | +0.44(+0.74%) |
Jun 04, 2018 | 58.24 | 59.11 | 58.24 | 58.55 | 1,888,502 | +0.44(+0.75%) |
Jun 01, 2018 | 57.89 | 58.37 | 57.36 | 58.12 | 2,593,940 | +0.53(+0.92%) |
May 31, 2018 | 59.83 | 59.90 | 57.48 | 57.59 | 3,643,832 | -2.35(-3.92%) |
May 30, 2018 | 60.08 | 60.57 | 59.53 | 59.93 | 2,961,488 | +0.11(+0.18%) |
May 29, 2018 | 58.94 | 60.21 | 58.65 | 59.82 | 3,473,449 | +0.68(+1.15%) |
May 25, 2018 | 59.14 | 59.14 | 59.14 | 0 | +0.18(+0.30%) | |
May 24, 2018 | 58.35 | 59.02 | 57.77 | 58.97 | 3,418,809 | +0.28(+0.48%) |
May 23, 2018 | 57.66 | 58.89 | 57.66 | 58.69 | 3,101,099 | +0.99(+1.72%) |
May 22, 2018 | 57.79 | 58.60 | 57.57 | 57.69 | 3,083,035 | -0.01(-0.01%) |
May 21, 2018 | 58.15 | 58.22 | 57.34 | 57.70 | 2,274,555 | -0.02(-0.03%) |
May 18, 2018 | 58.15 | 58.15 | 56.87 | 57.72 | 2,452,857 | -0.62(-1.06%) |
May 17, 2018 | 58.17 | 58.74 | 58.06 | 58.34 | 2,116,466 | +0.07(+0.12%) |
May 16, 2018 | 57.32 | 58.40 | 57.26 | 58.27 | 2,050,109 | +1.09(+1.90%) |
May 15, 2018 | 57.17 | 57.23 | 56.39 | 57.18 | 2,563,849 | -0.29(-0.50%) |
May 14, 2018 | 57.99 | 58.24 | 57.23 | 57.47 | 2,240,876 | -0.54(-0.92%) |
May 11, 2018 | 57.81 | 58.40 | 57.55 | 58.01 | 2,048,931 | +0.45(+0.78%) |
May 10, 2018 | 57.52 | 58.18 | 57.44 | 57.55 | 2,119,758 | +0.38(+0.67%) |
May 09, 2018 | 56.81 | 57.63 | 56.76 | 57.17 | 2,856,932 | +0.52(+0.92%) |
May 08, 2018 | 56.76 | 56.82 | 56.00 | 56.65 | 2,880,508 | -0.48(-0.83%) |
May 07, 2018 | 55.79 | 57.79 | 54.90 | 57.13 | 5,008,140 | +0.21(+0.37%) |
May 04, 2018 | 55.88 | 57.20 | 55.39 | 56.92 | 2,848,559 | +0.78(+1.39%) |
May 03, 2018 | 57.44 | 57.57 | 55.94 | 56.14 | 2,929,869 | -1.22(-2.13%) |
May 02, 2018 | 58.93 | 59.02 | 57.20 | 57.36 | 2,153,624 | -1.76(-2.98%) |
May 01, 2018 | 59.49 | 59.49 | 58.39 | 59.12 | 1,624,057 | -0.46(-0.77%) |
Apr 30, 2018 | 60.59 | 60.78 | 59.44 | 59.58 | 1,876,864 | -1.06(-1.75%) |
Apr 27, 2018 | 60.46 | 60.98 | 60.20 | 60.64 | 1,180,118 | +0.27(+0.45%) |
Apr 26, 2018 | 60.08 | 60.59 | 59.68 | 60.37 | 1,625,581 | +0.50(+0.84%) |
Apr 25, 2018 | 59.69 | 60.86 | 59.48 | 59.87 | 2,541,064 | +0.06(+0.10%) |
Apr 24, 2018 | 59.90 | 60.17 | 59.40 | 59.81 | 1,950,173 | +0.13(+0.21%) |
Apr 23, 2018 | 59.02 | 59.70 | 58.20 | 59.68 | 2,502,832 | +0.87(+1.47%) |
Apr 20, 2018 | 59.56 | 59.99 | 58.51 | 58.81 | 2,366,277 | -1.00(-1.68%) |
Apr 19, 2018 | 60.28 | 60.36 | 59.51 | 59.82 | 1,645,221 | -0.61(-1.01%) |
Apr 18, 2018 | 60.77 | 60.77 | 60.26 | 60.43 | 1,300,714 | -0.30(-0.49%) |
Apr 17, 2018 | 60.72 | 60.89 | 60.32 | 60.72 | 1,904,805 | +0.14(+0.22%) |
Apr 16, 2018 | 59.95 | 60.88 | 59.77 | 60.59 | 1,781,657 | +0.95(+1.60%) |
Apr 13, 2018 | 59.66 | 59.93 | 59.33 | 59.64 | 1,754,584 | +0.02(+0.03%) |
Apr 12, 2018 | 60.31 | 60.33 | 59.50 | 59.62 | 1,933,125 | -0.48(-0.81%) |
Apr 11, 2018 | 59.83 | 60.22 | 59.40 | 60.10 | 1,734,123 | +0.01(+0.01%) |
Apr 10, 2018 | 60.44 | 60.66 | 59.82 | 60.10 | 1,895,580 | +0.37(+0.63%) |
Apr 09, 2018 | 59.85 | 60.50 | 59.41 | 59.72 | 1,860,383 | +0.14(+0.23%) |
Apr 06, 2018 | 60.19 | 61.05 | 59.13 | 59.59 | 3,435,352 | -0.73(-1.21%) |
Apr 05, 2018 | 61.19 | 61.30 | 59.82 | 60.32 | 3,237,955 | -0.48(-0.80%) |
Apr 04, 2018 | 59.25 | 61.16 | 59.25 | 60.80 | 3,935,418 | +1.37(+2.30%) |
Apr 03, 2018 | 58.32 | 59.76 | 58.05 | 59.43 | 4,271,202 | +1.10(+1.88%) |
Apr 02, 2018 | 60.99 | 61.17 | 57.82 | 58.34 | 5,843,531 | -3.87(-6.22%) |
Mar 29, 2018 | 62.20 | 62.20 | 62.20 | 0 | +0.22(+0.36%) | |
Mar 28, 2018 | 62.96 | 63.13 | 61.86 | 61.98 | 2,489,930 | -0.93(-1.49%) |
Mar 27, 2018 | 63.15 | 63.87 | 62.65 | 62.92 | 2,735,527 | +0.08(+0.12%) |
Mar 26, 2018 | 61.39 | 63.00 | 61.39 | 62.84 | 2,622,439 | +2.04(+3.35%) |
Mar 23, 2018 | 61.83 | 62.42 | 60.68 | 60.80 | 2,749,530 | -0.99(-1.60%) |
Mar 22, 2018 | 62.47 | 62.96 | 61.64 | 61.79 | 1,765,521 | -0.84(-1.34%) |
Mar 21, 2018 | 62.54 | 63.11 | 62.24 | 62.63 | 2,180,493 | -0.28(-0.45%) |
Mar 20, 2018 | 63.15 | 63.40 | 62.59 | 62.91 | 1,370,624 | -0.09(-0.15%) |
Mar 19, 2018 | 63.22 | 63.72 | 62.79 | 63.00 | 1,371,120 | -0.12(-0.19%) |
Mar 16, 2018 | 62.71 | 63.22 | 62.51 | 63.12 | 3,053,582 | +0.46(+0.73%) |
Mar 15, 2018 | 64.12 | 64.40 | 62.55 | 62.66 | 2,335,741 | -1.40(-2.19%) |
Mar 14, 2018 | 64.55 | 65.06 | 63.98 | 64.06 | 1,846,360 | -0.20(-0.32%) |
Mar 13, 2018 | 64.24 | 64.70 | 64.08 | 64.27 | 1,349,530 | +0.30(+0.47%) |
Mar 12, 2018 | 64.38 | 64.86 | 63.94 | 63.97 | 2,991,194 | -0.36(-0.55%) |
Mar 09, 2018 | 64.01 | 64.39 | 63.81 | 64.33 | 1,832,861 | +0.61(+0.96%) |
Mar 08, 2018 | 63.34 | 63.75 | 63.01 | 63.72 | 1,835,345 | +0.37(+0.59%) |
Mar 07, 2018 | 63.36 | 63.34 | 1,775,592 | +0.41(+0.65%) | ||
Mar 06, 2018 | 62.78 | 63.24 | 62.31 | 62.93 | 4,290,486 | +0.38(+0.61%) |
Mar 05, 2018 | 62.25 | 62.71 | 61.96 | 62.55 | 4,516,416 | -0.04(-0.07%) |
Mar 02, 2018 | 62.16 | 62.70 | 61.92 | 62.59 | 2,407,599 | +0.20(+0.31%) |
Mar 01, 2018 | 63.20 | 63.71 | 61.99 | 62.40 | 2,895,113 | -0.82(-1.29%) |
Feb 28, 2018 | 63.54 | 63.89 | 62.71 | 63.22 | 3,303,817 | +0.10(+0.16%) |
Feb 27, 2018 | 64.33 | 64.50 | 63.10 | 63.11 | 1,937,011 | -0.97(-1.52%) |
Feb 26, 2018 | 63.79 | 64.17 | 63.32 | 64.09 | 1,402,016 | +0.53(+0.84%) |
Feb 23, 2018 | 63.32 | 63.60 | 62.69 | 63.55 | 1,761,583 | +0.33(+0.52%) |
Feb 22, 2018 | 63.22 | 2,973,413 | -0.60(-0.94%) | |||
Feb 21, 2018 | 64.35 | 65.44 | 63.79 | 63.82 | 4,020,383 | -0.62(-0.96%) |
Feb 20, 2018 | 64.30 | 64.70 | 63.70 | 64.44 | 2,416,608 | +0.10(+0.16%) |
Feb 16, 2018 | 64.34 | 64.34 | 64.34 | 0 | +0.11(+0.17%) | |
Feb 15, 2018 | 64.24 | 64.27 | 62.89 | 64.23 | 3,530,904 | +0.03(+0.05%) |
Feb 14, 2018 | 63.14 | 64.48 | 62.94 | 64.20 | 2,607,750 | +0.94(+1.49%) |
Feb 13, 2018 | 63.09 | 63.53 | 62.72 | 63.26 | 2,093,608 | +0.17(+0.27%) |
Feb 12, 2018 | 63.49 | 63.94 | 62.51 | 63.09 | 2,618,582 | -0.29(-0.45%) |
Feb 09, 2018 | 63.34 | 63.84 | 61.78 | 63.38 | 4,355,745 | +0.80(+1.29%) |
Feb 08, 2018 | 64.26 | 65.70 | 62.06 | 62.57 | 5,152,075 | +0.46(+0.74%) |
Feb 07, 2018 | 62.48 | 63.48 | 62.01 | 62.11 | 2,884,503 | -0.69(-1.09%) |
Feb 06, 2018 | 61.99 | 63.03 | 61.37 | 62.80 | 3,374,695 | +0.70(+1.13%) |
Feb 05, 2018 | 62.93 | 63.48 | 61.63 | 62.10 | 3,433,225 | -0.96(-1.52%) |
Feb 02, 2018 | 63.67 | 63.88 | 62.98 | 63.05 | 2,303,151 | -1.08(-1.68%) |
Feb 01, 2018 | 64.12 | 64.65 | 63.76 | 64.13 | 3,100,667 | -0.30(-0.46%) |
Jan 31, 2018 | 66.80 | 66.80 | 63.38 | 64.43 | 7,095,199 | -2.35(-3.52%) |
Jan 30, 2018 | 66.64 | 67.07 | 66.61 | 66.78 | 1,138,427 | -0.02(-0.03%) |
Jan 29, 2018 | 67.60 | 67.79 | 66.74 | 66.80 | 2,369,390 | -1.07(-1.57%) |
Jan 26, 2018 | 67.72 | 67.87 | 66.93 | 67.86 | 1,716,689 | +0.31(+0.46%) |
Jan 25, 2018 | 67.71 | 68.10 | 67.35 | 67.55 | 1,538,768 | +0.02(+0.03%) |
Jan 24, 2018 | 68.95 | 69.00 | 67.43 | 67.53 | 1,626,258 | -1.14(-1.66%) |
Jan 23, 2018 | 68.43 | 68.98 | 68.31 | 68.67 | 2,026,577 | +0.20(+0.30%) |
Jan 22, 2018 | 67.96 | 68.56 | 67.81 | 68.47 | 1,794,738 | +0.59(+0.87%) |
Jan 19, 2018 | 67.29 | 68.47 | 67.02 | 67.88 | 2,964,734 | +1.11(+1.66%) |
Jan 18, 2018 | 66.82 | 67.07 | 66.21 | 66.77 | 2,990,730 | -0.31(-0.47%) |
Jan 17, 2018 | 67.05 | 67.65 | 66.91 | 67.08 | 2,498,600 | +0.49(+0.74%) |
Jan 16, 2018 | 67.58 | 68.08 | 66.50 | 66.59 | 2,943,213 | -1.04(-1.54%) |
Jan 12, 2018 | 67.63 | 67.63 | 67.63 | 0 | -0.05(-0.08%) | |
Jan 11, 2018 | 68.61 | 68.70 | 67.35 | 67.68 | 2,516,845 | -0.88(-1.28%) |
Jan 10, 2018 | 69.32 | 69.32 | 68.11 | 68.56 | 1,549,026 | -1.07(-1.53%) |
Jan 09, 2018 | 69.16 | 69.84 | 69.08 | 69.63 | 2,073,825 | +0.47(+0.67%) |
Jan 08, 2018 | 68.48 | 69.39 | 68.42 | 69.17 | 1,739,115 | +0.74(+1.09%) |
Jan 05, 2018 | 68.31 | 68.48 | 67.86 | 68.42 | 2,457,089 | +0.52(+0.76%) |
Jan 04, 2018 | 67.50 | 68.39 | 67.27 | 67.90 | 3,364,745 | +0.43(+0.64%) |
Jan 03, 2018 | 68.23 | 68.55 | 67.10 | 67.47 | 2,839,059 | -0.77(-1.13%) |
Jan 02, 2018 | 68.67 | 68.67 | 68.19 | 68.24 | 1,859,157 | -0.38(-0.56%) |
Dec 29, 2017 | 68.62 | 68.62 | 68.62 | 0 | -0.41(-0.59%) | |
Dec 28, 2017 | 68.99 | 69.50 | 68.82 | 69.03 | 986,087 | +0.06(+0.09%) |
Dec 27, 2017 | 69.39 | 69.77 | 68.87 | 68.97 | 1,181,518 | -0.21(-0.31%) |
Dec 26, 2017 | 68.21 | 69.20 | 68.21 | 69.18 | 1,479,107 | +0.94(+1.38%) |
Dec 22, 2017 | 68.83 | 68.86 | 68.19 | 68.24 | 2,936,751 | -0.46(-0.67%) |
Dec 21, 2017 | 69.06 | 69.50 | 68.67 | 68.70 | 1,372,632 | -0.14(-0.21%) |
Dec 20, 2017 | 69.12 | 69.19 | 68.45 | 68.84 | 2,510,257 | -0.11(-0.16%) |
Dec 19, 2017 | 69.98 | 70.14 | 68.89 | 68.95 | 3,063,637 | -1.18(-1.68%) |
Dec 18, 2017 | 68.97 | 70.28 | 68.97 | 70.13 | 2,927,391 | +1.33(+1.93%) |
Dec 15, 2017 | 68.48 | 69.07 | 67.76 | 68.80 | 5,861,690 | +0.48(+0.71%) |
Dec 14, 2017 | 69.07 | 69.83 | 68.26 | 68.32 | 3,535,167 | -1.68(-2.41%) |
Dec 13, 2017 | 69.86 | 70.22 | 69.50 | 70.00 | 2,637,947 | +0.03(+0.04%) |
Dec 12, 2017 | 69.98 | 70.32 | 69.61 | 69.98 | 2,156,094 | +0.06(+0.08%) |
Dec 11, 2017 | 70.94 | 70.94 | 69.28 | 69.92 | 3,098,745 | -0.86(-1.22%) |
Dec 08, 2017 | 70.78 | 70.90 | 69.92 | 70.78 | 2,134,883 | +0.68(+0.97%) |
Dec 07, 2017 | 70.33 | 70.73 | 69.82 | 70.11 | 2,542,870 | -0.40(-0.56%) |
Dec 06, 2017 | 70.98 | 70.10 | 70.50 | 2,289,244 | -0.05(-0.07%) | |
Dec 05, 2017 | 70.97 | 71.20 | 70.36 | 70.55 | 2,917,061 | -0.18(-0.25%) |
Dec 04, 2017 | 70.21 | 70.66 | 70.18 | 70.73 | 4,188,403 | +0.99(+1.42%) |