Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.11 | 59.24 | 58.90 | 59.11 | 1,304,050 | -0.22(-0.37%) |
Feb 27, 2019 | 59.03 | 59.36 | 58.84 | 59.33 | 1,210,978 | +0.40(+0.68%) |
Feb 26, 2019 | 58.55 | 59.05 | 58.55 | 58.93 | 940,972 | +0.26(+0.45%) |
Feb 25, 2019 | 58.90 | 58.92 | 58.58 | 58.67 | 1,465,247 | +0.15(+0.26%) |
Feb 22, 2019 | 58.15 | 58.52 | 57.99 | 58.52 | 1,092,268 | +0.07(+0.12%) |
Feb 21, 2019 | 58.97 | 59.01 | 58.18 | 58.45 | 1,265,407 | -0.54(-0.92%) |
Feb 20, 2019 | 58.28 | 59.10 | 58.28 | 58.99 | 1,094,378 | +0.72(+1.23%) |
Feb 19, 2019 | 57.73 | 58.31 | 57.52 | 58.28 | 944,873 | +0.36(+0.63%) |
Feb 15, 2019 | 57.60 | 58.06 | 57.56 | 57.91 | 812,952 | +0.60(+1.06%) |
Feb 14, 2019 | 57.25 | 57.41 | 56.86 | 57.31 | 718,998 | -0.21(-0.37%) |
Feb 13, 2019 | 57.62 | 57.80 | 57.50 | 57.52 | 585,755 | -0.02(-0.03%) |
Feb 12, 2019 | 57.56 | 57.64 | 57.39 | 57.53 | 863,416 | +0.44(+0.77%) |
Feb 11, 2019 | 57.52 | 57.72 | 56.94 | 57.10 | 812,717 | -0.42(-0.72%) |
Feb 08, 2019 | 57.60 | 57.80 | 57.08 | 57.51 | 695,512 | -0.17(-0.30%) |
Feb 07, 2019 | 57.84 | 57.93 | 57.26 | 57.69 | 1,142,417 | -0.40(-0.69%) |
Feb 06, 2019 | 58.13 | 58.47 | 57.93 | 58.09 | 970,407 | -0.21(-0.36%) |
Feb 05, 2019 | 58.04 | 58.30 | 57.81 | 58.30 | 803,238 | +0.28(+0.48%) |
Feb 04, 2019 | 57.81 | 58.09 | 57.75 | 58.02 | 756,261 | +0.14(+0.25%) |
Feb 01, 2019 | 57.82 | 58.16 | 57.72 | 57.87 | 1,629,608 | +0.27(+0.47%) |
Jan 31, 2019 | 57.28 | 57.66 | 57.28 | 57.60 | 1,545,455 | +0.08(+0.13%) |
Jan 30, 2019 | 57.09 | 57.75 | 56.95 | 57.53 | 844,801 | +0.66(+1.16%) |
Jan 29, 2019 | 56.71 | 56.96 | 56.61 | 56.87 | 2,471,175 | +0.16(+0.28%) |
Jan 28, 2019 | 56.04 | 56.71 | 56.04 | 56.71 | 759,852 | +0.08(+0.15%) |
Jan 25, 2019 | 56.63 | 56.69 | 56.21 | 56.63 | 1,411,392 | +0.61(+1.09%) |
Jan 24, 2019 | 55.71 | 56.12 | 55.55 | 56.01 | 1,835,589 | +0.13(+0.23%) |
Jan 23, 2019 | 56.28 | 56.35 | 55.70 | 55.89 | 2,705,663 | -0.02(-0.03%) |
Jan 22, 2019 | 55.59 | 55.92 | 55.51 | 55.90 | 3,438,503 | +0.44(+0.79%) |
Jan 18, 2019 | 55.74 | 55.85 | 55.39 | 55.46 | 659,974 | +0.10(+0.19%) |
Jan 17, 2019 | 54.89 | 55.55 | 54.67 | 55.36 | 741,130 | +0.26(+0.47%) |
Jan 16, 2019 | 55.09 | 55.24 | 54.87 | 55.09 | 865,806 | +0.38(+0.70%) |
Jan 15, 2019 | 54.45 | 54.80 | 54.24 | 54.71 | 964,237 | +0.33(+0.60%) |
Jan 14, 2019 | 54.10 | 54.61 | 54.05 | 54.39 | 593,175 | +0.07(+0.12%) |
Jan 11, 2019 | 54.27 | 54.40 | 54.01 | 54.32 | 602,352 | -0.12(-0.22%) |
Jan 10, 2019 | 53.71 | 54.64 | 53.59 | 54.44 | 1,199,403 | +0.38(+0.70%) |
Jan 09, 2019 | 52.95 | 54.19 | 52.95 | 54.06 | 1,066,387 | +1.37(+2.61%) |
Jan 08, 2019 | 53.18 | 53.27 | 52.22 | 52.68 | 930,382 | -0.01(-0.01%) |
Jan 07, 2019 | 52.76 | 52.85 | 52.21 | 52.69 | 1,231,849 | +0.22(+0.41%) |
Jan 04, 2019 | 51.89 | 52.50 | 51.62 | 52.48 | 1,024,870 | +1.26(+2.46%) |
Jan 03, 2019 | 51.48 | 51.52 | 51.01 | 51.21 | 833,375 | -0.22(-0.42%) |
Jan 02, 2019 | 50.60 | 51.48 | 50.56 | 51.43 | 746,260 | +0.30(+0.58%) |
Dec 31, 2018 | 51.25 | 51.36 | 50.93 | 51.13 | 1,036,260 | +0.27(+0.53%) |
Dec 28, 2018 | 50.95 | 51.12 | 50.61 | 50.86 | 1,641,025 | +0.03(+0.06%) |
Dec 27, 2018 | 50.25 | 50.83 | 49.93 | 50.83 | 1,428,157 | -0.24(-0.47%) |
Dec 26, 2018 | 49.65 | 51.11 | 49.07 | 51.07 | 699,476 | +1.55(+3.13%) |
Dec 24, 2018 | 49.55 | 50.24 | 49.46 | 49.52 | 842,489 | -0.43(-0.85%) |
Dec 21, 2018 | 50.96 | 51.26 | 49.93 | 49.95 | 1,420,453 | -1.07(-2.09%) |
Dec 20, 2018 | 51.08 | 51.54 | 50.86 | 51.01 | 1,105,880 | -0.25(-0.49%) |
Dec 19, 2018 | 52.16 | 52.36 | 51.12 | 51.27 | 1,242,167 | -0.63(-1.22%) |
Dec 18, 2018 | 52.08 | 52.56 | 51.81 | 51.90 | 1,161,028 | -0.14(-0.27%) |
Dec 17, 2018 | 52.51 | 52.70 | 51.87 | 52.04 | 1,025,155 | -0.54(-1.04%) |
Dec 14, 2018 | 52.23 | 52.67 | 52.11 | 52.59 | 877,598 | -0.07(-0.13%) |
Dec 13, 2018 | 52.80 | 53.09 | 52.56 | 52.65 | 820,997 | -0.07(-0.14%) |
Dec 12, 2018 | 52.59 | 53.29 | 52.33 | 52.73 | 902,375 | +0.67(+1.29%) |
Dec 11, 2018 | 53.01 | 53.28 | 52.05 | 52.06 | 1,141,255 | -0.32(-0.61%) |
Dec 10, 2018 | 52.87 | 52.97 | 52.09 | 52.38 | 962,728 | -0.61(-1.15%) |
Dec 07, 2018 | 53.69 | 54.11 | 52.93 | 52.99 | 873,310 | -0.46(-0.87%) |
Dec 06, 2018 | 53.58 | 53.63 | 52.70 | 53.45 | 1,399,791 | -1.00(-1.84%) |
Dec 04, 2018 | 54.70 | 55.36 | 54.27 | 54.45 | 1,051,671 | -0.57(-1.04%) |
Dec 03, 2018 | 55.62 | 55.73 | 54.69 | 55.03 | 792,141 | +0.36(+0.66%) |
Nov 30, 2018 | 54.71 | 54.79 | 54.42 | 54.67 | 812,472 | -0.28(-0.50%) |
Nov 29, 2018 | 55.12 | 55.51 | 54.74 | 54.95 | 948,258 | -0.25(-0.45%) |
Nov 28, 2018 | 54.23 | 55.36 | 53.80 | 55.19 | 1,907,915 | +1.59(+2.97%) |
Nov 27, 2018 | 53.07 | 53.71 | 52.98 | 53.60 | 1,499,244 | +0.60(+1.14%) |
Nov 26, 2018 | 54.04 | 54.12 | 53.00 | 53.00 | 2,963,884 | -0.35(-0.66%) |
Nov 23, 2018 | 53.37 | 53.64 | 53.20 | 53.35 | 542,050 | -0.67(-1.24%) |
Nov 21, 2018 | 54.02 | 54.02 | 54.02 | 0 | +1.53(+2.91%) | |
Nov 20, 2018 | 53.20 | 53.20 | 52.23 | 52.49 | 898,555 | -1.17(-2.18%) |
Nov 19, 2018 | 53.99 | 54.04 | 53.24 | 53.66 | 747,836 | -0.40(-0.73%) |
Nov 16, 2018 | 54.04 | 54.31 | 53.78 | 54.06 | 715,318 | -0.07(-0.14%) |
Nov 15, 2018 | 53.48 | 54.32 | 53.46 | 54.13 | 695,259 | +0.45(+0.83%) |
Nov 14, 2018 | 54.09 | 54.36 | 53.41 | 53.68 | 627,154 | -0.21(-0.39%) |
Nov 13, 2018 | 53.83 | 54.42 | 53.65 | 53.89 | 732,531 | +0.16(+0.29%) |
Nov 12, 2018 | 54.15 | 54.24 | 53.70 | 53.74 | 655,230 | -0.45(-0.83%) |
Nov 09, 2018 | 54.51 | 54.71 | 53.85 | 54.18 | 717,194 | -0.60(-1.10%) |
Nov 08, 2018 | 54.59 | 55.01 | 54.48 | 54.79 | 560,167 | +0.16(+0.30%) |
Nov 07, 2018 | 54.74 | 54.85 | 54.58 | 54.62 | 756,485 | +0.29(+0.54%) |
Nov 06, 2018 | 54.34 | 54.36 | 53.94 | 54.33 | 710,875 | -0.12(-0.22%) |
Nov 05, 2018 | 54.60 | 54.97 | 54.40 | 54.45 | 642,901 | -0.04(-0.07%) |
Nov 02, 2018 | 54.92 | 55.19 | 54.24 | 54.49 | 762,220 | -0.14(-0.26%) |
Nov 01, 2018 | 54.84 | 54.95 | 54.33 | 54.63 | 971,126 | +0.28(+0.51%) |
Oct 31, 2018 | 54.58 | 55.02 | 54.35 | 54.36 | 1,092,410 | +0.07(+0.12%) |
Oct 30, 2018 | 53.64 | 54.31 | 53.25 | 54.29 | 1,240,975 | +0.85(+1.59%) |
Oct 29, 2018 | 54.36 | 54.50 | 53.18 | 53.44 | 1,211,607 | -0.40(-0.73%) |
Oct 26, 2018 | 53.59 | 53.97 | 52.99 | 53.83 | 1,271,707 | -0.25(-0.47%) |
Oct 25, 2018 | 54.45 | 54.59 | 53.80 | 54.09 | 1,496,138 | +0.00(+0.00%) |
Oct 24, 2018 | 55.51 | 55.51 | 54.05 | 54.09 | 1,519,708 | -1.31(-2.36%) |
Oct 23, 2018 | 54.83 | 55.55 | 54.30 | 55.39 | 1,573,013 | +0.15(+0.27%) |
Oct 22, 2018 | 55.72 | 55.72 | 55.10 | 55.25 | 1,018,387 | -0.33(-0.60%) |
Oct 19, 2018 | 55.72 | 56.06 | 55.56 | 55.58 | 1,106,695 | -0.17(-0.30%) |
Oct 18, 2018 | 56.45 | 56.47 | 55.67 | 55.75 | 935,983 | -0.84(-1.48%) |
Oct 17, 2018 | 56.60 | 56.67 | 56.24 | 56.59 | 799,385 | -0.04(-0.06%) |
Oct 16, 2018 | 56.16 | 56.67 | 56.04 | 56.62 | 1,158,809 | +0.82(+1.48%) |
Oct 15, 2018 | 56.00 | 56.26 | 55.49 | 55.80 | 726,041 | -0.01(-0.03%) |
Oct 12, 2018 | 56.62 | 56.65 | 55.53 | 55.81 | 1,122,988 | +0.01(+0.01%) |
Oct 11, 2018 | 56.45 | 56.57 | 55.72 | 55.81 | 1,871,908 | -1.01(-1.78%) |
Oct 10, 2018 | 58.28 | 58.28 | 56.81 | 56.81 | 1,390,336 | -1.39(-2.39%) |
Oct 09, 2018 | 58.08 | 58.64 | 57.86 | 58.21 | 728,687 | -0.08(-0.14%) |
Oct 08, 2018 | 58.33 | 58.40 | 58.02 | 58.29 | 470,997 | -0.25(-0.43%) |
Oct 05, 2018 | 58.93 | 59.01 | 58.44 | 58.54 | 1,557,058 | -0.35(-0.60%) |
Oct 04, 2018 | 58.99 | 59.08 | 58.61 | 58.89 | 717,113 | -0.18(-0.30%) |
Oct 03, 2018 | 59.28 | 59.28 | 58.90 | 59.07 | 717,599 | -0.02(-0.04%) |
Oct 02, 2018 | 59.47 | 59.47 | 58.76 | 59.09 | 872,313 | -0.49(-0.82%) |
Oct 01, 2018 | 60.03 | 60.07 | 59.33 | 59.58 | 883,727 | +0.52(+0.87%) |
Sep 28, 2018 | 59.21 | 59.39 | 58.93 | 59.06 | 906,292 | -0.04(-0.06%) |
Sep 27, 2018 | 59.01 | 59.36 | 58.94 | 59.10 | 781,914 | +0.02(+0.04%) |
Sep 26, 2018 | 59.44 | 59.68 | 59.01 | 59.08 | 782,726 | -0.34(-0.57%) |
Sep 25, 2018 | 59.44 | 59.65 | 59.35 | 59.41 | 779,487 | +0.09(+0.15%) |
Sep 24, 2018 | 59.53 | 59.53 | 59.14 | 59.33 | 797,737 | -0.03(-0.05%) |
Sep 21, 2018 | 59.78 | 59.78 | 59.35 | 59.36 | 1,339,819 | -0.35(-0.58%) |
Sep 20, 2018 | 59.57 | 59.82 | 59.46 | 59.70 | 1,022,420 | +0.42(+0.71%) |
Sep 19, 2018 | 59.07 | 59.29 | 58.90 | 59.28 | 806,326 | +0.29(+0.50%) |
Sep 18, 2018 | 58.63 | 59.11 | 58.50 | 58.99 | 687,191 | +0.51(+0.87%) |
Sep 17, 2018 | 58.32 | 58.60 | 58.30 | 58.48 | 602,719 | +0.24(+0.40%) |
Sep 14, 2018 | 58.25 | 58.38 | 58.07 | 58.24 | 672,761 | -0.09(-0.15%) |
Sep 13, 2018 | 58.52 | 58.72 | 58.18 | 58.33 | 653,371 | -0.17(-0.29%) |
Sep 12, 2018 | 58.41 | 58.66 | 58.16 | 58.50 | 1,043,747 | +0.22(+0.38%) |
Sep 11, 2018 | 58.04 | 58.34 | 57.88 | 58.28 | 974,280 | +0.27(+0.47%) |
Sep 10, 2018 | 58.23 | 58.29 | 57.99 | 58.01 | 614,767 | +0.11(+0.19%) |
Sep 07, 2018 | 58.20 | 58.20 | 57.68 | 57.90 | 643,841 | -0.41(-0.69%) |
Sep 06, 2018 | 57.93 | 58.41 | 57.60 | 58.30 | 810,414 | +0.29(+0.51%) |
Sep 05, 2018 | 58.06 | 58.16 | 57.72 | 58.01 | 1,800,698 | -0.01(-0.03%) |
Sep 04, 2018 | 57.97 | 58.16 | 57.58 | 58.02 | 1,340,874 | -0.55(-0.93%) |
Aug 31, 2018 | 58.57 | 58.57 | 58.57 | 0 | -0.91(-1.52%) | |
Aug 30, 2018 | 59.22 | 59.59 | 59.06 | 59.47 | 1,026,477 | -0.14(-0.23%) |
Aug 29, 2018 | 59.08 | 59.70 | 58.91 | 59.61 | 1,208,355 | +0.49(+0.83%) |
Aug 28, 2018 | 59.43 | 59.47 | 59.01 | 59.12 | 946,109 | +0.04(+0.06%) |
Aug 27, 2018 | 58.72 | 59.22 | 58.68 | 59.08 | 1,817,890 | +0.49(+0.83%) |
Aug 24, 2018 | 58.52 | 58.83 | 58.32 | 58.60 | 718,245 | +0.18(+0.32%) |
Aug 23, 2018 | 58.60 | 58.74 | 58.38 | 58.41 | 901,273 | -0.51(-0.86%) |
Aug 22, 2018 | 58.18 | 59.02 | 57.79 | 58.92 | 1,138,472 | +1.12(+1.94%) |
Aug 21, 2018 | 58.18 | 58.32 | 57.80 | 57.80 | 1,262,256 | -0.32(-0.54%) |
Aug 20, 2018 | 57.86 | 58.15 | 57.79 | 58.12 | 686,842 | +0.13(+0.22%) |
Aug 17, 2018 | 57.31 | 58.09 | 57.31 | 57.99 | 1,067,728 | +0.95(+1.67%) |
Aug 16, 2018 | 57.01 | 57.32 | 57.01 | 57.04 | 727,423 | +0.17(+0.30%) |
Aug 15, 2018 | 56.89 | 57.01 | 56.56 | 56.87 | 866,881 | -0.62(-1.08%) |
Aug 14, 2018 | 57.06 | 57.54 | 57.06 | 57.49 | 731,206 | +0.66(+1.15%) |
Aug 13, 2018 | 56.74 | 57.04 | 56.68 | 56.84 | 643,132 | +0.04(+0.06%) |
Aug 10, 2018 | 56.99 | 57.23 | 56.64 | 56.80 | 788,440 | -0.75(-1.31%) |
Aug 09, 2018 | 57.23 | 57.58 | 57.14 | 57.55 | 635,764 | +0.32(+0.55%) |
Aug 08, 2018 | 56.76 | 57.38 | 56.60 | 57.23 | 950,882 | +0.54(+0.96%) |
Aug 07, 2018 | 57.71 | 57.76 | 56.58 | 56.69 | 1,040,269 | -0.77(-1.33%) |
Aug 06, 2018 | 57.51 | 57.60 | 57.34 | 57.46 | 364,519 | -0.07(-0.13%) |
Aug 03, 2018 | 57.45 | 57.64 | 57.39 | 57.53 | 553,958 | +0.12(+0.21%) |
Aug 02, 2018 | 57.29 | 57.54 | 57.00 | 57.41 | 562,441 | -0.27(-0.46%) |
Aug 01, 2018 | 57.39 | 57.78 | 57.32 | 57.68 | 774,749 | +0.25(+0.44%) |
Jul 31, 2018 | 57.29 | 57.64 | 57.01 | 57.43 | 1,108,456 | +0.15(+0.27%) |
Jul 30, 2018 | 57.15 | 57.47 | 57.12 | 57.27 | 1,024,061 | +0.25(+0.44%) |
Jul 27, 2018 | 57.04 | 57.18 | 56.87 | 57.02 | 1,632,684 | +0.04(+0.08%) |
Jul 26, 2018 | 56.92 | 57.18 | 56.73 | 56.98 | 930,020 | -0.03(-0.05%) |
Jul 25, 2018 | 56.65 | 57.08 | 56.45 | 57.01 | 1,104,572 | +0.49(+0.86%) |
Jul 24, 2018 | 56.44 | 56.67 | 56.35 | 56.52 | 1,192,527 | +0.25(+0.44%) |
Jul 23, 2018 | 56.21 | 56.35 | 56.09 | 56.27 | 642,475 | +0.01(+0.03%) |
Jul 20, 2018 | 56.11 | 56.32 | 55.98 | 56.26 | 842,919 | +0.65(+1.16%) |
Jul 19, 2018 | 55.71 | 55.90 | 55.49 | 55.61 | 802,133 | -0.47(-0.84%) |
Jul 18, 2018 | 56.23 | 56.26 | 55.97 | 56.08 | 790,358 | -0.16(-0.28%) |
Jul 17, 2018 | 56.24 | 56.43 | 56.06 | 56.24 | 705,391 | -0.19(-0.34%) |
Jul 16, 2018 | 56.13 | 56.57 | 56.13 | 56.43 | 742,282 | +0.33(+0.60%) |
Jul 13, 2018 | 56.03 | 56.13 | 55.89 | 56.10 | 491,144 | -0.02(-0.04%) |
Jul 12, 2018 | 55.79 | 56.16 | 55.71 | 56.12 | 723,008 | +0.70(+1.26%) |
Jul 11, 2018 | 56.03 | 56.06 | 55.33 | 55.42 | 881,373 | -0.79(-1.41%) |
Jul 10, 2018 | 55.94 | 56.25 | 55.81 | 56.21 | 756,822 | +0.31(+0.55%) |
Jul 09, 2018 | 55.87 | 56.09 | 55.79 | 55.91 | 800,532 | +0.29(+0.52%) |
Jul 06, 2018 | 55.14 | 55.71 | 55.08 | 55.62 | 576,577 | +0.47(+0.84%) |
Jul 05, 2018 | 55.09 | 55.27 | 54.83 | 55.15 | 742,138 | +0.25(+0.46%) |
Jul 03, 2018 | 54.90 | 54.90 | 54.90 | 0 | +0.44(+0.80%) | |
Jul 02, 2018 | 54.52 | 54.62 | 54.11 | 54.46 | 752,146 | -0.33(-0.60%) |
Jun 29, 2018 | 54.64 | 54.87 | 54.52 | 54.79 | 1,482,352 | +0.61(+1.13%) |
Jun 28, 2018 | 54.05 | 54.30 | 53.97 | 54.18 | 1,022,513 | +0.29(+0.54%) |
Jun 27, 2018 | 54.56 | 54.64 | 53.78 | 53.89 | 1,624,542 | -0.57(-1.06%) |
Jun 26, 2018 | 54.77 | 54.92 | 54.34 | 54.46 | 1,361,931 | -0.11(-0.20%) |
Jun 25, 2018 | 55.30 | 55.31 | 54.45 | 54.57 | 939,331 | -0.95(-1.70%) |
Jun 22, 2018 | 55.19 | 55.63 | 54.96 | 55.52 | 1,163,360 | +0.46(+0.83%) |
Jun 21, 2018 | 54.84 | 55.15 | 54.75 | 55.06 | 957,266 | +0.14(+0.25%) |
Jun 20, 2018 | 54.84 | 55.09 | 54.79 | 54.92 | 745,049 | +0.15(+0.28%) |
Jun 19, 2018 | 55.13 | 54.72 | 54.77 | 826,127 | -0.61(-1.10%) | |
Jun 18, 2018 | 55.06 | 55.44 | 55.04 | 55.38 | 1,156,173 | +0.07(+0.13%) |
Jun 15, 2018 | 55.46 | 55.52 | 55.31 | 1,155,478 | -0.22(-0.39%) | |
Jun 14, 2018 | 56.10 | 56.10 | 55.37 | 55.52 | 798,086 | -0.45(-0.81%) |
Jun 13, 2018 | 56.05 | 56.22 | 55.76 | 55.97 | 697,671 | +0.04(+0.07%) |
Jun 12, 2018 | 55.98 | 56.08 | 55.69 | 55.94 | 709,046 | -0.04(-0.08%) |
Jun 11, 2018 | 55.92 | 56.21 | 55.81 | 55.98 | 786,065 | -0.18(-0.32%) |
Jun 08, 2018 | 55.59 | 56.19 | 55.51 | 56.16 | 875,721 | +0.48(+0.86%) |
Jun 07, 2018 | 55.89 | 55.98 | 55.48 | 55.68 | 679,189 | -0.06(-0.10%) |
Jun 06, 2018 | 55.67 | 55.74 | 788,630 | +0.08(+0.14%) | ||
Jun 05, 2018 | 55.48 | 55.74 | 55.29 | 55.66 | 956,877 | +0.01(+0.01%) |
Jun 04, 2018 | 55.27 | 55.91 | 55.27 | 55.65 | 939,135 | +0.57(+1.03%) |
Jun 01, 2018 | 55.36 | 55.47 | 54.65 | 55.09 | 917,112 | +0.09(+0.16%) |
May 31, 2018 | 54.58 | 55.04 | 54.08 | 55.00 | 1,590,724 | +0.26(+0.48%) |
May 30, 2018 | 54.61 | 54.85 | 54.29 | 54.74 | 1,344,102 | +0.58(+1.07%) |
May 29, 2018 | 54.73 | 54.78 | 53.86 | 54.16 | 1,691,408 | -1.16(-2.10%) |
May 25, 2018 | 55.32 | 55.32 | 55.32 | 0 | -0.64(-1.14%) | |
May 24, 2018 | 57.03 | 57.12 | 55.87 | 55.96 | 1,515,598 | -1.42(-2.47%) |
May 23, 2018 | 57.22 | 57.47 | 56.80 | 57.38 | 1,005,532 | -0.34(-0.59%) |
May 22, 2018 | 57.47 | 58.06 | 57.39 | 57.72 | 980,761 | +0.45(+0.79%) |
May 21, 2018 | 57.07 | 57.30 | 57.05 | 57.27 | 537,073 | +0.49(+0.87%) |
May 18, 2018 | 57.12 | 57.15 | 56.51 | 56.77 | 632,703 | -0.65(-1.14%) |
May 17, 2018 | 57.43 | 57.59 | 57.28 | 57.43 | 512,874 | -0.17(-0.29%) |
May 16, 2018 | 57.21 | 57.62 | 57.21 | 57.60 | 520,438 | +0.41(+0.73%) |
May 15, 2018 | 56.94 | 57.29 | 56.74 | 57.18 | 726,952 | -0.17(-0.30%) |
May 14, 2018 | 57.17 | 57.57 | 57.17 | 57.36 | 673,155 | +0.25(+0.43%) |
May 11, 2018 | 57.07 | 57.20 | 56.93 | 57.11 | 720,157 | +0.07(+0.11%) |
May 10, 2018 | 56.67 | 57.17 | 56.61 | 57.04 | 911,437 | +0.78(+1.38%) |
May 09, 2018 | 55.97 | 56.32 | 55.67 | 56.27 | 804,705 | +0.71(+1.28%) |
May 08, 2018 | 55.60 | 55.64 | 55.21 | 55.55 | 652,070 | -0.20(-0.35%) |
May 07, 2018 | 55.42 | 55.82 | 55.37 | 55.75 | 633,570 | +0.36(+0.64%) |
May 04, 2018 | 54.90 | 55.63 | 54.90 | 55.39 | 787,551 | +0.15(+0.28%) |
May 03, 2018 | 55.20 | 55.43 | 54.67 | 55.24 | 1,126,410 | +0.04(+0.08%) |
May 02, 2018 | 55.25 | 55.58 | 55.13 | 55.20 | 678,415 | -0.09(-0.17%) |
May 01, 2018 | 55.26 | 55.36 | 54.79 | 55.29 | 646,183 | -0.04(-0.08%) |
Apr 30, 2018 | 55.67 | 55.95 | 55.33 | 55.33 | 644,737 | -0.32(-0.58%) |
Apr 27, 2018 | 55.08 | 55.71 | 55.01 | 55.65 | 1,057,216 | +0.74(+1.35%) |
Apr 26, 2018 | 54.88 | 55.07 | 54.72 | 54.91 | 988,805 | +0.19(+0.35%) |
Apr 25, 2018 | 54.56 | 54.93 | 54.39 | 54.72 | 766,402 | -0.04(-0.08%) |
Apr 24, 2018 | 55.20 | 55.25 | 54.67 | 54.77 | 1,263,446 | -0.08(-0.15%) |
Apr 23, 2018 | 54.83 | 54.94 | 54.63 | 54.85 | 1,079,717 | +0.02(+0.04%) |
Apr 20, 2018 | 54.76 | 55.04 | 54.72 | 54.83 | 851,589 | -0.02(-0.04%) |
Apr 19, 2018 | 55.44 | 55.45 | 54.75 | 54.85 | 950,216 | -0.40(-0.73%) |
Apr 18, 2018 | 55.19 | 55.54 | 55.04 | 55.25 | 955,007 | +0.11(+0.20%) |
Apr 17, 2018 | 55.34 | 55.46 | 55.05 | 55.14 | 1,023,426 | +0.04(+0.08%) |
Apr 16, 2018 | 55.12 | 55.13 | 54.82 | 55.10 | 749,777 | +0.34(+0.63%) |
Apr 13, 2018 | 55.52 | 55.54 | 54.69 | 54.75 | 891,828 | -0.50(-0.90%) |
Apr 12, 2018 | 55.45 | 55.56 | 55.00 | 55.25 | 737,181 | -0.17(-0.30%) |
Apr 11, 2018 | 55.75 | 55.85 | 55.38 | 55.41 | 840,915 | -0.49(-0.87%) |
Apr 10, 2018 | 56.16 | 56.25 | 55.83 | 55.90 | 935,967 | +0.45(+0.82%) |
Apr 09, 2018 | 55.00 | 55.72 | 54.82 | 55.45 | 1,042,815 | +0.64(+1.17%) |
Apr 06, 2018 | 55.12 | 55.38 | 54.50 | 54.81 | 1,045,413 | -0.61(-1.10%) |
Apr 05, 2018 | 55.22 | 55.49 | 54.93 | 55.42 | 1,063,826 | +0.53(+0.97%) |
Apr 04, 2018 | 54.40 | 55.00 | 54.13 | 54.89 | 1,642,413 | -0.22(-0.39%) |
Apr 03, 2018 | 55.29 | 55.43 | 54.80 | 55.11 | 1,102,236 | +0.14(+0.25%) |
Apr 02, 2018 | 55.54 | 55.59 | 54.55 | 54.97 | 1,004,647 | -0.57(-1.04%) |
Mar 29, 2018 | 55.54 | 55.54 | 55.54 | 0 | +0.70(+1.27%) | |
Mar 28, 2018 | 55.04 | 55.39 | 54.67 | 54.85 | 1,173,198 | -0.24(-0.44%) |
Mar 27, 2018 | 55.93 | 56.00 | 54.83 | 55.09 | 1,427,085 | -0.71(-1.27%) |
Mar 26, 2018 | 56.00 | 56.13 | 55.34 | 55.80 | 1,032,984 | +0.42(+0.77%) |
Mar 23, 2018 | 56.26 | 56.56 | 55.34 | 55.38 | 1,425,541 | -0.55(-0.99%) |
Mar 22, 2018 | 56.59 | 56.72 | 55.68 | 55.93 | 1,646,908 | -1.03(-1.80%) |
Mar 21, 2018 | 56.67 | 57.24 | 56.62 | 56.96 | 981,957 | +0.60(+1.07%) |
Mar 20, 2018 | 56.11 | 56.49 | 56.11 | 56.36 | 995,687 | +0.24(+0.44%) |
Mar 19, 2018 | 56.16 | 56.21 | 55.67 | 56.11 | 887,283 | -0.01(-0.01%) |
Mar 16, 2018 | 56.26 | 56.54 | 56.08 | 56.12 | 1,052,631 | -0.15(-0.27%) |
Mar 15, 2018 | 56.46 | 56.55 | 56.11 | 56.27 | 772,989 | -0.08(-0.14%) |
Mar 14, 2018 | 56.82 | 56.91 | 56.30 | 56.35 | 1,054,298 | -0.04(-0.06%) |
Mar 13, 2018 | 57.10 | 57.18 | 56.32 | 56.38 | 893,918 | -0.63(-1.10%) |
Mar 12, 2018 | 57.05 | 57.38 | 56.80 | 57.01 | 678,999 | -0.04(-0.08%) |
Mar 09, 2018 | 57.18 | 57.24 | 56.51 | 57.05 | 1,091,372 | +0.48(+0.85%) |
Mar 08, 2018 | 56.27 | 56.58 | 56.08 | 56.57 | 1,077,627 | +0.51(+0.91%) |
Mar 07, 2018 | 56.17 | 55.54 | 56.06 | 1,014,946 | -0.14(-0.26%) | |
Mar 06, 2018 | 56.23 | 56.42 | 56.00 | 56.21 | 1,073,794 | +0.35(+0.63%) |
Mar 05, 2018 | 55.23 | 55.98 | 55.01 | 55.85 | 1,157,125 | +0.14(+0.26%) |
Mar 02, 2018 | 55.72 | 56.10 | 55.54 | 55.71 | 1,220,489 | -0.63(-1.12%) |