Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.66 | 59.75 | 59.29 | 59.45 | 3,010,739 | -0.34(-0.57%) |
Feb 27, 2019 | 59.50 | 59.90 | 59.28 | 59.79 | 1,649,598 | +0.17(+0.29%) |
Feb 26, 2019 | 59.64 | 60.05 | 59.57 | 59.62 | 2,407,009 | -0.36(-0.60%) |
Feb 25, 2019 | 60.19 | 60.45 | 59.82 | 59.98 | 3,193,329 | +0.17(+0.29%) |
Feb 22, 2019 | 59.42 | 59.82 | 59.27 | 59.80 | 2,699,411 | +0.71(+1.20%) |
Feb 21, 2019 | 59.48 | 59.64 | 58.95 | 59.09 | 2,904,567 | -0.73(-1.22%) |
Feb 20, 2019 | 59.34 | 59.94 | 59.22 | 59.83 | 4,412,233 | +0.60(+1.02%) |
Feb 19, 2019 | 59.31 | 59.50 | 58.83 | 59.23 | 2,842,038 | -0.37(-0.61%) |
Feb 15, 2019 | 58.56 | 59.65 | 58.34 | 59.59 | 4,471,928 | +1.60(+2.75%) |
Feb 14, 2019 | 58.94 | 58.99 | 57.98 | 58.00 | 4,997,572 | -1.26(-2.12%) |
Feb 13, 2019 | 59.28 | 59.40 | 58.91 | 59.25 | 3,664,266 | +0.29(+0.50%) |
Feb 12, 2019 | 58.51 | 59.17 | 58.22 | 58.96 | 3,127,087 | +1.00(+1.72%) |
Feb 11, 2019 | 57.92 | 58.12 | 57.59 | 57.96 | 3,122,473 | +0.16(+0.27%) |
Feb 08, 2019 | 57.18 | 57.87 | 56.95 | 57.81 | 5,232,259 | +0.35(+0.60%) |
Feb 07, 2019 | 57.60 | 57.87 | 57.08 | 57.46 | 4,571,384 | -0.58(-1.00%) |
Feb 06, 2019 | 58.09 | 58.23 | 57.38 | 58.04 | 5,733,741 | +0.10(+0.16%) |
Feb 05, 2019 | 57.26 | 58.27 | 56.47 | 57.94 | 7,916,676 | -0.65(-1.11%) |
Feb 04, 2019 | 57.81 | 58.71 | 57.41 | 58.59 | 7,696,331 | +0.87(+1.50%) |
Feb 01, 2019 | 57.13 | 57.75 | 56.77 | 57.73 | 4,395,199 | +1.02(+1.80%) |
Jan 31, 2019 | 56.95 | 57.09 | 56.36 | 56.71 | 6,937,727 | -0.19(-0.33%) |
Jan 30, 2019 | 55.67 | 57.07 | 55.50 | 56.90 | 6,746,152 | +1.96(+3.56%) |
Jan 29, 2019 | 54.60 | 55.06 | 54.30 | 54.94 | 3,694,861 | +0.88(+1.63%) |
Jan 28, 2019 | 54.70 | 54.76 | 53.72 | 54.05 | 4,992,822 | -1.33(-2.39%) |
Jan 25, 2019 | 55.38 | 55.63 | 55.14 | 55.38 | 2,379,097 | +0.78(+1.43%) |
Jan 24, 2019 | 54.05 | 54.67 | 53.93 | 54.60 | 3,434,137 | +0.55(+1.03%) |
Jan 23, 2019 | 54.75 | 55.04 | 53.65 | 54.05 | 3,450,476 | -0.53(-0.97%) |
Jan 22, 2019 | 54.70 | 54.79 | 53.77 | 54.57 | 6,690,949 | -0.58(-1.05%) |
Jan 18, 2019 | 54.08 | 55.53 | 54.08 | 55.16 | 5,204,434 | +1.46(+2.71%) |
Jan 17, 2019 | 52.82 | 54.01 | 52.70 | 53.70 | 5,939,145 | +0.54(+1.01%) |
Jan 16, 2019 | 53.27 | 53.36 | 53.00 | 53.16 | 3,062,233 | -0.12(-0.23%) |
Jan 15, 2019 | 53.59 | 53.68 | 52.90 | 53.28 | 3,059,107 | -0.15(-0.28%) |
Jan 14, 2019 | 53.24 | 53.72 | 52.99 | 53.43 | 3,109,771 | -0.29(-0.53%) |
Jan 11, 2019 | 53.60 | 53.84 | 53.19 | 53.72 | 2,598,580 | -0.08(-0.14%) |
Jan 10, 2019 | 52.65 | 54.12 | 52.65 | 53.80 | 3,275,128 | +0.61(+1.16%) |
Jan 09, 2019 | 53.04 | 53.59 | 52.95 | 53.18 | 4,195,207 | +0.63(+1.20%) |
Jan 08, 2019 | 52.64 | 53.10 | 51.98 | 52.55 | 4,563,848 | +0.43(+0.83%) |
Jan 07, 2019 | 51.97 | 52.68 | 51.52 | 52.11 | 6,921,564 | +0.39(+0.75%) |
Jan 04, 2019 | 51.27 | 51.88 | 50.88 | 51.73 | 6,538,881 | +1.09(+2.16%) |
Jan 03, 2019 | 51.40 | 52.10 | 50.43 | 50.63 | 6,799,370 | -1.12(-2.16%) |
Jan 02, 2019 | 50.93 | 51.81 | 50.70 | 51.75 | 3,858,334 | +0.00(+0.00%) |
Dec 31, 2018 | 51.42 | 51.86 | 51.18 | 51.75 | 4,790,753 | +0.54(+1.05%) |
Dec 28, 2018 | 51.53 | 51.99 | 51.03 | 51.21 | 4,920,296 | -0.17(-0.34%) |
Dec 27, 2018 | 49.81 | 51.39 | 49.59 | 51.39 | 6,596,394 | +0.74(+1.47%) |
Dec 26, 2018 | 48.42 | 50.69 | 47.97 | 50.64 | 6,293,369 | +2.58(+5.37%) |
Dec 24, 2018 | 48.79 | 49.23 | 48.02 | 48.06 | 4,294,637 | -1.20(-2.43%) |
Dec 21, 2018 | 49.11 | 50.21 | 49.02 | 49.26 | 11,782,686 | +0.15(+0.30%) |
Dec 20, 2018 | 49.56 | 49.91 | 48.66 | 49.11 | 7,251,929 | -0.85(-1.70%) |
Dec 19, 2018 | 50.66 | 51.92 | 49.46 | 49.96 | 5,878,386 | -0.70(-1.38%) |
Dec 18, 2018 | 51.27 | 51.94 | 50.35 | 50.66 | 6,881,877 | -0.20(-0.39%) |
Dec 17, 2018 | 52.05 | 52.15 | 50.47 | 50.86 | 7,529,669 | -1.49(-2.85%) |
Dec 14, 2018 | 52.08 | 52.77 | 51.93 | 52.35 | 7,103,117 | -0.25(-0.48%) |
Dec 13, 2018 | 53.23 | 53.41 | 52.40 | 52.60 | 7,479,359 | -0.30(-0.57%) |
Dec 12, 2018 | 52.55 | 53.82 | 52.46 | 52.90 | 8,655,616 | -1.04(-1.93%) |
Dec 11, 2018 | 55.18 | 55.43 | 53.45 | 53.94 | 3,575,863 | -0.23(-0.43%) |
Dec 10, 2018 | 54.12 | 54.60 | 52.95 | 54.18 | 4,688,684 | -0.35(-0.64%) |
Dec 07, 2018 | 55.34 | 56.19 | 54.38 | 54.52 | 6,040,917 | -0.73(-1.32%) |
Dec 06, 2018 | 55.59 | 55.73 | 53.73 | 55.25 | 8,774,331 | -1.61(-2.83%) |
Dec 04, 2018 | 59.47 | 59.93 | 56.80 | 56.86 | 7,559,401 | -2.78(-4.66%) |
Dec 03, 2018 | 60.09 | 60.59 | 59.24 | 59.64 | 5,783,354 | +1.16(+1.98%) |
Nov 30, 2018 | 58.16 | 58.59 | 57.53 | 58.48 | 4,002,993 | +0.16(+0.28%) |
Nov 29, 2018 | 58.68 | 58.84 | 58.01 | 58.32 | 3,560,058 | -0.64(-1.09%) |
Nov 28, 2018 | 58.03 | 58.96 | 57.35 | 58.96 | 2,607,199 | +1.14(+1.98%) |
Nov 27, 2018 | 57.60 | 58.09 | 57.11 | 57.81 | 2,490,246 | +0.11(+0.20%) |
Nov 26, 2018 | 57.41 | 58.12 | 57.03 | 57.70 | 3,538,004 | +0.70(+1.23%) |
Nov 23, 2018 | 57.59 | 57.74 | 56.86 | 57.00 | 2,180,743 | -1.27(-2.18%) |
Nov 21, 2018 | 58.27 | 58.27 | 58.27 | 0 | +0.15(+0.25%) | |
Nov 20, 2018 | 58.84 | 58.99 | 57.78 | 58.13 | 3,868,603 | -1.17(-1.97%) |
Nov 19, 2018 | 60.01 | 60.06 | 58.64 | 59.30 | 6,089,494 | -1.00(-1.67%) |
Nov 16, 2018 | 59.30 | 60.90 | 59.23 | 60.30 | 5,464,327 | +0.70(+1.18%) |
Nov 15, 2018 | 57.71 | 59.96 | 57.45 | 59.60 | 4,981,668 | +1.65(+2.84%) |
Nov 14, 2018 | 58.06 | 59.32 | 57.46 | 57.95 | 5,570,499 | +0.55(+0.96%) |
Nov 13, 2018 | 57.86 | 59.14 | 57.15 | 57.40 | 5,672,960 | -0.21(-0.37%) |
Nov 12, 2018 | 58.86 | 59.15 | 57.50 | 57.62 | 5,502,450 | -1.27(-2.16%) |
Nov 09, 2018 | 59.19 | 59.78 | 58.37 | 58.89 | 4,926,555 | -1.09(-1.82%) |
Nov 08, 2018 | 59.31 | 60.41 | 59.31 | 59.98 | 6,213,728 | -0.09(-0.16%) |
Nov 07, 2018 | 61.12 | 61.20 | 58.97 | 60.08 | 7,576,285 | -0.57(-0.94%) |
Nov 06, 2018 | 58.05 | 61.05 | 57.76 | 60.64 | 5,338,189 | +0.15(+0.26%) |
Nov 05, 2018 | 60.11 | 61.03 | 59.95 | 60.49 | 4,860,842 | +0.63(+1.05%) |
Nov 02, 2018 | 60.76 | 61.01 | 59.40 | 59.86 | 5,379,552 | -0.28(-0.47%) |
Nov 01, 2018 | 58.80 | 60.41 | 58.67 | 60.15 | 4,576,949 | +1.78(+3.05%) |
Oct 31, 2018 | 58.99 | 59.78 | 58.32 | 58.37 | 4,194,377 | +0.06(+0.10%) |
Oct 30, 2018 | 56.98 | 58.40 | 56.89 | 58.31 | 3,367,156 | +1.27(+2.23%) |
Oct 29, 2018 | 57.95 | 58.75 | 56.28 | 57.03 | 4,066,928 | +0.07(+0.12%) |
Oct 26, 2018 | 56.95 | 57.90 | 56.37 | 56.96 | 4,079,178 | -0.73(-1.27%) |
Oct 25, 2018 | 57.49 | 58.17 | 57.17 | 57.69 | 4,248,011 | +0.94(+1.65%) |
Oct 24, 2018 | 59.27 | 59.48 | 56.59 | 56.76 | 5,991,092 | -2.55(-4.29%) |
Oct 23, 2018 | 59.98 | 60.02 | 58.51 | 59.30 | 6,450,304 | -2.36(-3.83%) |
Oct 22, 2018 | 62.47 | 62.52 | 61.45 | 61.67 | 3,124,772 | -0.47(-0.76%) |
Oct 19, 2018 | 62.39 | 63.09 | 61.85 | 62.14 | 3,700,731 | -0.15(-0.23%) |
Oct 18, 2018 | 63.33 | 63.85 | 61.85 | 62.29 | 3,596,689 | -1.34(-2.11%) |
Oct 17, 2018 | 63.17 | 63.89 | 62.52 | 63.63 | 4,227,947 | +0.37(+0.58%) |
Oct 16, 2018 | 62.05 | 63.34 | 61.86 | 63.26 | 4,042,675 | +1.85(+3.01%) |
Oct 15, 2018 | 61.68 | 62.10 | 61.41 | 61.41 | 2,976,228 | -0.43(-0.70%) |
Oct 12, 2018 | 62.54 | 62.61 | 61.22 | 61.84 | 4,187,921 | +0.62(+1.01%) |
Oct 11, 2018 | 62.85 | 63.28 | 61.07 | 61.22 | 5,055,768 | -1.85(-2.93%) |
Oct 10, 2018 | 65.30 | 65.34 | 63.02 | 63.07 | 4,881,490 | -2.26(-3.46%) |
Oct 09, 2018 | 66.87 | 66.98 | 65.12 | 65.33 | 4,231,685 | -1.65(-2.46%) |
Oct 08, 2018 | 66.62 | 67.14 | 66.15 | 66.98 | 3,154,269 | -0.14(-0.20%) |
Oct 05, 2018 | 67.29 | 67.63 | 66.61 | 67.12 | 4,787,342 | -0.09(-0.13%) |
Oct 04, 2018 | 67.56 | 68.53 | 66.77 | 67.20 | 3,805,108 | -0.31(-0.46%) |
Oct 03, 2018 | 67.08 | 67.57 | 66.98 | 67.51 | 3,016,360 | +0.57(+0.85%) |
Oct 02, 2018 | 66.59 | 67.32 | 66.32 | 66.95 | 4,752,720 | +0.19(+0.28%) |
Oct 01, 2018 | 66.31 | 67.01 | 66.02 | 66.76 | 3,742,626 | +0.91(+1.38%) |
Sep 28, 2018 | 66.06 | 66.49 | 65.69 | 65.85 | 2,365,816 | -0.18(-0.27%) |
Sep 27, 2018 | 66.26 | 66.43 | 65.76 | 66.03 | 1,792,199 | +0.12(+0.18%) |
Sep 26, 2018 | 66.43 | 66.57 | 65.71 | 65.91 | 2,180,273 | -0.48(-0.73%) |
Sep 25, 2018 | 66.87 | 67.09 | 66.25 | 66.39 | 3,109,285 | -0.23(-0.35%) |
Sep 24, 2018 | 66.96 | 66.99 | 66.16 | 66.62 | 2,282,237 | -0.46(-0.68%) |
Sep 21, 2018 | 67.56 | 67.71 | 66.83 | 67.08 | 3,597,339 | -0.32(-0.47%) |
Sep 20, 2018 | 67.01 | 67.42 | 66.59 | 67.39 | 3,019,623 | +0.83(+1.25%) |
Sep 19, 2018 | 67.17 | 67.36 | 66.37 | 66.56 | 3,191,495 | -0.86(-1.28%) |
Sep 18, 2018 | 67.06 | 67.60 | 66.71 | 67.42 | 2,716,018 | +0.55(+0.82%) |
Sep 17, 2018 | 66.65 | 67.06 | 66.54 | 66.87 | 1,766,341 | +0.20(+0.30%) |
Sep 14, 2018 | 66.85 | 66.99 | 66.50 | 66.67 | 2,127,630 | -0.18(-0.27%) |
Sep 13, 2018 | 66.53 | 67.07 | 66.31 | 66.85 | 2,875,220 | +0.55(+0.83%) |
Sep 12, 2018 | 65.52 | 66.43 | 65.37 | 66.30 | 2,457,526 | +0.77(+1.17%) |
Sep 11, 2018 | 65.42 | 65.90 | 65.18 | 65.54 | 1,720,585 | -0.04(-0.07%) |
Sep 10, 2018 | 65.60 | 65.90 | 65.35 | 65.58 | 2,638,878 | +0.41(+0.63%) |
Sep 07, 2018 | 65.34 | 65.55 | 64.91 | 65.17 | 2,371,515 | -0.36(-0.55%) |
Sep 06, 2018 | 66.38 | 66.41 | 65.27 | 65.53 | 3,824,692 | -0.91(-1.37%) |
Sep 05, 2018 | 65.53 | 66.72 | 65.44 | 66.44 | 4,716,696 | +0.75(+1.14%) |
Sep 04, 2018 | 65.95 | 65.95 | 65.10 | 65.69 | 2,350,628 | -0.28(-0.43%) |
Aug 31, 2018 | 65.97 | 65.97 | 65.97 | 0 | +0.32(+0.48%) | |
Aug 30, 2018 | 65.89 | 66.11 | 65.42 | 65.66 | 1,794,742 | -0.38(-0.57%) |
Aug 29, 2018 | 65.97 | 66.12 | 65.57 | 66.03 | 1,833,559 | +0.23(+0.35%) |
Aug 28, 2018 | 66.05 | 66.21 | 65.55 | 65.80 | 2,817,980 | -0.10(-0.16%) |
Aug 27, 2018 | 65.31 | 66.03 | 65.27 | 65.91 | 2,434,215 | +0.84(+1.30%) |
Aug 24, 2018 | 65.22 | 65.35 | 64.85 | 65.06 | 2,906,505 | +0.09(+0.13%) |
Aug 23, 2018 | 64.55 | 65.05 | 64.49 | 64.98 | 1,871,022 | +0.35(+0.55%) |
Aug 22, 2018 | 65.42 | 65.59 | 64.50 | 64.62 | 2,909,203 | +0.14(+0.21%) |
Aug 21, 2018 | 65.29 | 66.02 | 65.02 | 64.49 | 2,937,293 | -0.46(-0.71%) |
Aug 20, 2018 | 64.60 | 65.07 | 64.50 | 64.95 | 3,137,741 | +0.58(+0.91%) |
Aug 17, 2018 | 63.67 | 64.55 | 63.27 | 64.37 | 3,329,146 | +0.77(+1.22%) |
Aug 16, 2018 | 63.06 | 63.86 | 62.84 | 63.59 | 2,391,666 | +0.76(+1.21%) |
Aug 15, 2018 | 62.98 | 62.98 | 61.85 | 62.83 | 3,338,277 | -0.58(-0.92%) |
Aug 14, 2018 | 63.04 | 63.91 | 62.91 | 63.41 | 3,434,692 | +0.67(+1.08%) |
Aug 13, 2018 | 63.21 | 63.48 | 62.65 | 62.74 | 3,381,807 | -0.35(-0.56%) |
Aug 10, 2018 | 63.07 | 63.61 | 62.79 | 63.09 | 3,630,464 | -0.16(-0.26%) |
Aug 09, 2018 | 63.46 | 63.59 | 63.13 | 63.25 | 2,424,650 | +0.01(+0.01%) |
Aug 08, 2018 | 63.69 | 64.28 | 63.22 | 63.24 | 4,206,186 | -0.53(-0.83%) |
Aug 07, 2018 | 62.62 | 64.06 | 61.59 | 63.77 | 5,789,786 | +2.60(+4.24%) |
Aug 06, 2018 | 60.91 | 61.32 | 60.78 | 61.17 | 3,088,302 | +0.12(+0.20%) |
Aug 03, 2018 | 61.05 | 61.52 | 60.94 | 61.06 | 4,311,483 | +0.17(+0.28%) |
Aug 02, 2018 | 60.50 | 60.93 | 59.97 | 60.88 | 3,339,210 | -0.02(-0.03%) |
Aug 01, 2018 | 61.48 | 61.53 | 60.30 | 60.90 | 3,056,913 | -0.84(-1.36%) |
Jul 31, 2018 | 60.51 | 61.92 | 60.40 | 61.74 | 3,537,411 | +1.49(+2.48%) |
Jul 30, 2018 | 61.05 | 61.48 | 60.17 | 60.24 | 2,121,268 | -0.62(-1.02%) |
Jul 27, 2018 | 61.04 | 61.20 | 60.59 | 60.87 | 2,052,541 | +0.00(+0.00%) |
Jul 26, 2018 | 60.12 | 61.24 | 60.12 | 60.87 | 3,225,942 | +0.91(+1.51%) |
Jul 25, 2018 | 58.77 | 60.03 | 58.68 | 59.96 | 3,242,244 | +1.14(+1.93%) |
Jul 24, 2018 | 58.44 | 59.16 | 58.38 | 58.83 | 3,601,569 | +0.84(+1.44%) |
Jul 23, 2018 | 59.11 | 59.14 | 57.92 | 57.99 | 3,315,668 | -1.19(-2.01%) |
Jul 20, 2018 | 59.17 | 59.69 | 59.17 | 59.18 | 2,615,189 | -0.44(-0.74%) |
Jul 19, 2018 | 59.24 | 60.06 | 59.13 | 59.62 | 2,915,690 | +0.09(+0.16%) |
Jul 18, 2018 | 59.40 | 59.83 | 58.89 | 59.53 | 3,397,741 | +0.18(+0.30%) |
Jul 17, 2018 | 59.08 | 59.48 | 58.61 | 59.35 | 3,098,357 | +0.15(+0.25%) |
Jul 16, 2018 | 60.35 | 60.49 | 59.09 | 59.20 | 3,193,225 | -1.08(-1.80%) |
Jul 13, 2018 | 59.97 | 60.52 | 59.83 | 60.29 | 1,818,927 | +0.30(+0.50%) |
Jul 12, 2018 | 60.07 | 60.09 | 59.31 | 59.99 | 2,606,089 | +0.99(+1.68%) |
Jul 11, 2018 | 60.05 | 60.09 | 58.77 | 59.00 | 3,808,022 | -1.64(-2.70%) |
Jul 10, 2018 | 60.51 | 60.89 | 60.26 | 60.64 | 3,127,201 | +0.13(+0.21%) |
Jul 09, 2018 | 59.42 | 60.65 | 59.33 | 60.51 | 2,615,327 | +1.33(+2.25%) |
Jul 06, 2018 | 59.12 | 59.42 | 58.61 | 59.18 | 2,692,779 | +0.09(+0.14%) |
Jul 05, 2018 | 59.15 | 59.24 | 58.63 | 59.09 | 2,996,058 | +0.35(+0.60%) |
Jul 03, 2018 | 58.74 | 58.74 | 58.74 | 0 | -0.57(-0.96%) | |
Jul 02, 2018 | 58.51 | 59.42 | 58.41 | 59.31 | 2,944,556 | +0.26(+0.43%) |
Jun 29, 2018 | 59.82 | 58.83 | 59.06 | 4,713,093 | +0.47(+0.80%) | |
Jun 28, 2018 | 58.49 | 58.85 | 57.80 | 58.59 | 2,315,758 | +0.03(+0.06%) |
Jun 27, 2018 | 59.20 | 59.90 | 58.54 | 58.55 | 3,257,961 | -0.34(-0.58%) |
Jun 26, 2018 | 59.24 | 59.64 | 58.80 | 58.89 | 3,520,757 | -0.17(-0.29%) |
Jun 25, 2018 | 59.31 | 59.60 | 58.40 | 59.07 | 4,857,247 | -0.62(-1.03%) |
Jun 22, 2018 | 60.41 | 60.41 | 59.54 | 59.68 | 6,096,595 | +0.57(+0.97%) |
Jun 21, 2018 | 59.85 | 60.08 | 58.89 | 59.11 | 3,831,541 | -1.02(-1.69%) |
Jun 20, 2018 | 60.64 | 60.64 | 59.87 | 60.12 | 1,822,494 | -0.15(-0.24%) |
Jun 19, 2018 | 60.57 | 60.83 | 59.45 | 60.27 | 4,033,923 | -1.35(-2.19%) |
Jun 18, 2018 | 61.15 | 61.77 | 60.94 | 61.62 | 2,361,943 | -0.12(-0.19%) |
Jun 15, 2018 | 62.27 | 60.93 | 61.74 | 5,125,669 | -0.53(-0.85%) | |
Jun 14, 2018 | 62.50 | 62.70 | 61.80 | 62.27 | 2,882,244 | +0.10(+0.16%) |
Jun 13, 2018 | 62.50 | 62.67 | 62.05 | 62.17 | 2,646,377 | -0.37(-0.59%) |
Jun 12, 2018 | 62.71 | 62.71 | 62.35 | 62.53 | 1,852,838 | +0.03(+0.04%) |
Jun 11, 2018 | 62.52 | 62.93 | 62.29 | 62.51 | 2,086,429 | +0.03(+0.04%) |
Jun 08, 2018 | 62.51 | 62.61 | 62.05 | 62.48 | 2,657,793 | -0.19(-0.30%) |
Jun 07, 2018 | 62.73 | 63.11 | 62.19 | 62.67 | 2,200,400 | +0.07(+0.11%) |
Jun 06, 2018 | 62.66 | 62.60 | 3,340,598 | +0.53(+0.85%) | ||
Jun 05, 2018 | 61.38 | 62.40 | 61.35 | 62.07 | 4,693,793 | +0.99(+1.62%) |
Jun 04, 2018 | 61.24 | 61.64 | 60.77 | 61.08 | 2,250,005 | +0.12(+0.20%) |
Jun 01, 2018 | 61.12 | 61.37 | 60.66 | 60.96 | 4,077,835 | +0.45(+0.75%) |
May 31, 2018 | 61.40 | 61.44 | 60.24 | 60.51 | 3,257,987 | -0.69(-1.13%) |
May 30, 2018 | 60.80 | 61.41 | 60.48 | 61.20 | 2,511,630 | +0.75(+1.24%) |
May 29, 2018 | 61.30 | 61.35 | 60.02 | 60.45 | 3,227,229 | -1.47(-2.37%) |
May 25, 2018 | 61.92 | 61.92 | 61.92 | 0 | -0.65(-1.04%) | |
May 24, 2018 | 62.29 | 62.67 | 61.55 | 62.57 | 2,832,447 | +0.21(+0.33%) |
May 23, 2018 | 62.21 | 62.58 | 61.85 | 62.36 | 2,250,340 | -0.21(-0.34%) |
May 22, 2018 | 63.28 | 63.52 | 62.49 | 62.58 | 2,344,615 | -0.70(-1.11%) |
May 21, 2018 | 62.87 | 63.51 | 62.78 | 63.28 | 2,616,013 | +0.80(+1.29%) |
May 18, 2018 | 62.23 | 62.67 | 62.17 | 62.47 | 2,163,787 | +0.15(+0.23%) |
May 17, 2018 | 61.54 | 62.51 | 61.17 | 62.33 | 3,181,499 | +0.87(+1.42%) |
May 16, 2018 | 61.44 | 61.90 | 61.22 | 61.46 | 1,871,610 | +0.10(+0.17%) |
May 15, 2018 | 61.23 | 61.59 | 61.01 | 61.35 | 2,384,424 | -0.28(-0.46%) |
May 14, 2018 | 61.76 | 62.12 | 61.40 | 61.64 | 3,614,000 | +0.14(+0.22%) |
May 11, 2018 | 61.47 | 61.99 | 61.15 | 61.50 | 3,146,086 | +0.03(+0.04%) |
May 10, 2018 | 61.46 | 61.55 | 61.00 | 61.47 | 2,755,506 | +0.45(+0.73%) |
May 09, 2018 | 59.48 | 61.03 | 59.22 | 61.03 | 4,516,037 | +1.84(+3.11%) |
May 08, 2018 | 58.81 | 59.27 | 58.55 | 59.18 | 4,442,060 | +0.39(+0.66%) |
May 07, 2018 | 58.24 | 59.30 | 58.20 | 58.79 | 3,794,568 | +0.75(+1.29%) |
May 04, 2018 | 56.80 | 58.32 | 56.64 | 58.05 | 2,918,787 | +0.85(+1.48%) |
May 03, 2018 | 57.28 | 57.55 | 56.44 | 57.20 | 4,109,491 | -0.15(-0.27%) |
May 02, 2018 | 58.44 | 58.48 | 57.27 | 57.35 | 5,250,585 | -1.17(-2.00%) |
May 01, 2018 | 56.37 | 58.59 | 55.88 | 58.52 | 8,820,750 | +2.18(+3.87%) |
Apr 30, 2018 | 57.68 | 57.82 | 56.26 | 56.34 | 5,208,680 | -1.20(-2.08%) |
Apr 27, 2018 | 57.14 | 57.62 | 56.76 | 57.54 | 5,658,892 | +0.28(+0.49%) |
Apr 26, 2018 | 58.29 | 58.43 | 56.89 | 57.26 | 4,020,988 | -1.04(-1.78%) |
Apr 25, 2018 | 57.72 | 58.57 | 56.96 | 58.29 | 2,805,657 | +0.35(+0.60%) |
Apr 24, 2018 | 60.48 | 60.48 | 56.68 | 57.95 | 4,867,985 | -1.36(-2.29%) |
Apr 23, 2018 | 59.73 | 60.34 | 59.18 | 59.30 | 3,311,145 | -0.25(-0.43%) |
Apr 20, 2018 | 60.01 | 60.02 | 58.96 | 59.56 | 4,670,701 | -0.40(-0.66%) |
Apr 19, 2018 | 59.85 | 60.17 | 59.46 | 59.96 | 2,701,545 | +0.04(+0.07%) |
Apr 18, 2018 | 59.25 | 60.51 | 58.86 | 59.91 | 3,603,949 | +1.04(+1.77%) |
Apr 17, 2018 | 58.93 | 59.12 | 58.58 | 58.87 | 4,613,863 | +0.49(+0.84%) |
Apr 16, 2018 | 58.62 | 58.68 | 58.15 | 58.38 | 2,967,197 | +0.33(+0.57%) |
Apr 13, 2018 | 58.38 | 58.70 | 57.85 | 58.05 | 3,802,799 | +0.19(+0.32%) |
Apr 12, 2018 | 57.14 | 58.21 | 57.08 | 57.86 | 3,766,011 | +0.95(+1.67%) |
Apr 11, 2018 | 56.77 | 57.62 | 56.58 | 56.91 | 3,225,719 | -0.41(-0.71%) |
Apr 10, 2018 | 56.87 | 57.64 | 56.87 | 57.32 | 2,864,521 | +1.16(+2.07%) |
Apr 09, 2018 | 56.55 | 57.20 | 56.07 | 56.16 | 2,736,245 | -0.10(-0.18%) |
Apr 06, 2018 | 57.52 | 57.83 | 55.26 | 56.26 | 5,275,274 | -1.78(-3.07%) |
Apr 05, 2018 | 58.13 | 58.34 | 57.58 | 58.04 | 3,434,329 | +0.24(+0.41%) |
Apr 04, 2018 | 56.56 | 58.02 | 56.24 | 57.80 | 4,469,245 | +0.24(+0.41%) |
Apr 03, 2018 | 56.66 | 57.60 | 56.27 | 57.56 | 5,972,241 | +1.33(+2.37%) |
Apr 02, 2018 | 57.73 | 57.78 | 55.26 | 56.23 | 4,408,296 | -1.71(-2.96%) |
Mar 29, 2018 | 57.95 | 57.95 | 57.95 | 0 | +0.85(+1.49%) | |
Mar 28, 2018 | 57.82 | 58.03 | 56.80 | 57.10 | 3,145,601 | -0.53(-0.91%) |
Mar 27, 2018 | 59.08 | 59.29 | 57.20 | 57.62 | 3,348,382 | -1.35(-2.29%) |
Mar 26, 2018 | 58.06 | 59.10 | 57.52 | 58.97 | 3,915,374 | +1.82(+3.19%) |
Mar 23, 2018 | 58.55 | 58.81 | 57.04 | 57.15 | 3,342,934 | -1.20(-2.05%) |
Mar 22, 2018 | 59.63 | 59.68 | 58.29 | 58.34 | 3,717,328 | -2.02(-3.35%) |
Mar 21, 2018 | 59.98 | 60.94 | 59.74 | 60.36 | 2,438,135 | +0.51(+0.85%) |
Mar 20, 2018 | 60.32 | 60.77 | 59.80 | 59.85 | 2,693,636 | -0.15(-0.25%) |
Mar 19, 2018 | 60.97 | 60.97 | 59.40 | 60.01 | 4,650,005 | -1.40(-2.28%) |
Mar 16, 2018 | 60.34 | 61.41 | 60.05 | 61.41 | 11,469,720 | +1.23(+2.04%) |
Mar 15, 2018 | 60.08 | 60.41 | 59.64 | 60.18 | 3,553,989 | +0.16(+0.27%) |
Mar 14, 2018 | 60.86 | 60.86 | 59.88 | 60.02 | 4,579,571 | -0.42(-0.69%) |
Mar 13, 2018 | 60.75 | 61.05 | 60.15 | 60.43 | 4,183,494 | -0.16(-0.27%) |
Mar 12, 2018 | 61.35 | 61.49 | 60.25 | 60.59 | 2,653,000 | -0.72(-1.18%) |
Mar 09, 2018 | 60.58 | 61.35 | 59.95 | 61.31 | 3,995,339 | +1.75(+2.93%) |
Mar 08, 2018 | 59.35 | 59.63 | 58.73 | 59.57 | 3,726,298 | +0.53(+0.89%) |
Mar 07, 2018 | 59.81 | 58.77 | 59.04 | 4,120,895 | -0.75(-1.25%) | |
Mar 06, 2018 | 59.91 | 59.91 | 59.14 | 59.79 | 2,922,294 | +0.27(+0.46%) |
Mar 05, 2018 | 58.66 | 59.83 | 58.51 | 59.52 | 4,638,679 | +0.67(+1.14%) |
Mar 02, 2018 | 58.63 | 59.07 | 58.06 | 58.85 | 4,589,481 | -0.19(-0.32%) |