Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 76.04 | 77.27 | 76.04 | 76.62 | 1,673,972 | +0.25(+0.33%) |
Apr 29, 2019 | 76.75 | 76.91 | 75.89 | 76.37 | 862,464 | -0.30(-0.40%) |
Apr 26, 2019 | 76.31 | 76.90 | 76.10 | 76.67 | 929,241 | +0.08(+0.10%) |
Apr 25, 2019 | 77.30 | 77.30 | 76.19 | 76.59 | 899,482 | -0.81(-1.05%) |
Apr 24, 2019 | 77.87 | 78.23 | 77.31 | 77.41 | 806,785 | -0.29(-0.37%) |
Apr 23, 2019 | 76.98 | 77.79 | 76.81 | 77.69 | 1,029,076 | +0.78(+1.01%) |
Apr 22, 2019 | 77.25 | 77.40 | 76.71 | 76.91 | 613,722 | -0.41(-0.53%) |
Apr 18, 2019 | 76.78 | 77.78 | 76.38 | 77.33 | 1,882,766 | +0.30(+0.39%) |
Apr 17, 2019 | 78.76 | 78.98 | 76.69 | 77.02 | 1,367,199 | -1.41(-1.80%) |
Apr 16, 2019 | 79.52 | 79.52 | 78.17 | 78.43 | 1,059,202 | -0.80(-1.00%) |
Apr 15, 2019 | 79.60 | 79.61 | 78.76 | 79.23 | 953,123 | -0.26(-0.33%) |
Apr 12, 2019 | 79.81 | 80.18 | 79.41 | 79.49 | 754,784 | -0.05(-0.07%) |
Apr 11, 2019 | 79.68 | 79.68 | 78.83 | 79.54 | 1,066,245 | +0.19(+0.24%) |
Apr 10, 2019 | 79.07 | 79.60 | 78.68 | 79.35 | 958,851 | +0.51(+0.65%) |
Apr 09, 2019 | 79.32 | 79.83 | 78.68 | 78.85 | 904,036 | -0.78(-0.98%) |
Apr 08, 2019 | 78.79 | 79.70 | 78.46 | 79.62 | 1,011,393 | +0.83(+1.05%) |
Apr 05, 2019 | 79.10 | 79.10 | 78.65 | 78.79 | 739,118 | -0.03(-0.03%) |
Apr 04, 2019 | 79.01 | 79.04 | 78.22 | 78.82 | 964,693 | -0.32(-0.41%) |
Apr 03, 2019 | 79.27 | 79.62 | 78.80 | 79.14 | 1,461,946 | +0.28(+0.35%) |
Apr 02, 2019 | 78.38 | 78.99 | 77.98 | 78.86 | 1,209,996 | +0.33(+0.42%) |
Apr 01, 2019 | 77.48 | 78.67 | 77.44 | 78.53 | 1,332,556 | +1.37(+1.77%) |
Mar 29, 2019 | 76.75 | 77.25 | 76.22 | 77.17 | 1,477,789 | +0.66(+0.86%) |
Mar 28, 2019 | 76.76 | 77.24 | 76.15 | 76.50 | 872,689 | -0.25(-0.33%) |
Mar 27, 2019 | 76.23 | 77.47 | 75.99 | 76.75 | 2,020,700 | +0.60(+0.79%) |
Mar 26, 2019 | 75.47 | 76.23 | 75.42 | 76.16 | 1,789,728 | +0.97(+1.28%) |
Mar 25, 2019 | 74.60 | 75.33 | 74.37 | 75.19 | 983,695 | +0.50(+0.67%) |
Mar 22, 2019 | 75.26 | 75.57 | 74.47 | 74.69 | 1,092,284 | -0.90(-1.19%) |
Mar 21, 2019 | 74.81 | 75.72 | 74.73 | 75.59 | 753,104 | +0.33(+0.44%) |
Mar 20, 2019 | 74.93 | 75.92 | 74.70 | 75.26 | 934,415 | +0.48(+0.65%) |
Mar 19, 2019 | 75.28 | 75.50 | 74.58 | 74.78 | 1,401,642 | -0.24(-0.32%) |
Mar 18, 2019 | 74.45 | 75.15 | 74.23 | 75.02 | 1,614,520 | +0.63(+0.84%) |
Mar 15, 2019 | 74.26 | 74.95 | 73.98 | 74.39 | 3,142,792 | +0.19(+0.25%) |
Mar 14, 2019 | 74.67 | 75.22 | 73.69 | 74.21 | 1,469,448 | -0.33(-0.44%) |
Mar 13, 2019 | 75.22 | 75.35 | 74.31 | 74.54 | 1,636,000 | -0.52(-0.70%) |
Mar 12, 2019 | 74.40 | 75.08 | 74.02 | 75.06 | 1,479,834 | +0.59(+0.80%) |
Mar 11, 2019 | 73.49 | 74.48 | 73.35 | 74.47 | 1,308,722 | +1.05(+1.43%) |
Mar 08, 2019 | 73.27 | 74.10 | 73.07 | 73.42 | 1,246,523 | -0.29(-0.40%) |
Mar 07, 2019 | 74.17 | 74.29 | 73.27 | 73.71 | 1,778,862 | -0.43(-0.57%) |
Mar 06, 2019 | 74.67 | 74.85 | 74.00 | 74.14 | 1,018,367 | -0.43(-0.57%) |
Mar 05, 2019 | 74.96 | 75.33 | 74.46 | 74.56 | 1,284,565 | -0.68(-0.91%) |
Mar 04, 2019 | 75.37 | 75.39 | 74.51 | 75.25 | 1,322,209 | +0.04(+0.06%) |
Mar 01, 2019 | 74.63 | 75.92 | 74.62 | 75.20 | 1,161,049 | +0.64(+0.86%) |
Feb 28, 2019 | 74.66 | 75.31 | 74.41 | 74.56 | 1,604,096 | -0.18(-0.24%) |
Feb 27, 2019 | 73.97 | 74.93 | 73.95 | 74.74 | 1,181,572 | +0.46(+0.62%) |
Feb 26, 2019 | 73.64 | 74.77 | 73.60 | 74.28 | 1,191,761 | +0.09(+0.12%) |
Feb 25, 2019 | 73.70 | 75.33 | 73.61 | 74.19 | 1,972,272 | +0.43(+0.58%) |
Feb 22, 2019 | 73.33 | 74.32 | 72.76 | 73.77 | 1,468,823 | +0.58(+0.79%) |
Feb 21, 2019 | 73.07 | 73.93 | 72.02 | 73.19 | 3,509,900 | -0.57(-0.77%) |
Feb 20, 2019 | 67.35 | 73.97 | 67.04 | 73.76 | 9,474,977 | +10.74(+17.04%) |
Feb 19, 2019 | 63.78 | 63.78 | 62.92 | 63.02 | 1,456,943 | -0.58(-0.91%) |
Feb 15, 2019 | 63.51 | 63.84 | 63.11 | 63.60 | 1,629,523 | +0.20(+0.32%) |
Feb 14, 2019 | 63.26 | 63.65 | 63.13 | 63.39 | 499,916 | -0.01(-0.01%) |
Feb 13, 2019 | 63.72 | 63.76 | 63.07 | 63.40 | 707,937 | -0.13(-0.21%) |
Feb 12, 2019 | 62.75 | 63.72 | 62.67 | 63.54 | 1,004,836 | +0.89(+1.42%) |
Feb 11, 2019 | 62.26 | 62.84 | 62.21 | 62.65 | 800,329 | +0.26(+0.41%) |
Feb 08, 2019 | 61.66 | 62.57 | 61.66 | 62.39 | 976,588 | +0.60(+0.98%) |
Feb 07, 2019 | 61.32 | 61.80 | 61.31 | 61.79 | 886,175 | -0.17(-0.27%) |
Feb 06, 2019 | 61.80 | 62.30 | 61.53 | 61.95 | 852,290 | +0.12(+0.19%) |
Feb 05, 2019 | 61.89 | 62.16 | 61.66 | 61.84 | 858,304 | +0.06(+0.10%) |
Feb 04, 2019 | 61.48 | 61.78 | 61.19 | 61.78 | 760,655 | +0.20(+0.33%) |
Feb 01, 2019 | 61.75 | 61.79 | 61.16 | 61.57 | 929,740 | +0.14(+0.23%) |
Jan 31, 2019 | 61.40 | 61.76 | 60.39 | 61.43 | 2,921,545 | +0.07(+0.12%) |
Jan 30, 2019 | 61.14 | 61.58 | 60.58 | 61.36 | 884,638 | +0.37(+0.61%) |
Jan 29, 2019 | 60.20 | 61.16 | 59.95 | 60.99 | 1,064,004 | +0.93(+1.55%) |
Jan 28, 2019 | 60.44 | 60.46 | 59.54 | 60.05 | 1,368,828 | -0.84(-1.39%) |
Jan 25, 2019 | 60.74 | 61.10 | 60.53 | 60.90 | 855,640 | +0.50(+0.82%) |
Jan 24, 2019 | 60.05 | 60.53 | 59.78 | 60.40 | 731,260 | +0.34(+0.56%) |
Jan 23, 2019 | 59.97 | 60.21 | 59.17 | 60.06 | 1,082,860 | +0.22(+0.37%) |
Jan 22, 2019 | 60.18 | 60.54 | 59.41 | 59.84 | 730,727 | -0.45(-0.75%) |
Jan 18, 2019 | 59.89 | 60.79 | 59.48 | 60.29 | 1,121,860 | +0.76(+1.28%) |
Jan 17, 2019 | 59.42 | 59.81 | 59.02 | 59.53 | 941,092 | +0.32(+0.54%) |
Jan 16, 2019 | 58.81 | 59.45 | 58.69 | 59.21 | 897,955 | +0.37(+0.63%) |
Jan 15, 2019 | 58.49 | 58.92 | 58.47 | 58.84 | 638,697 | +0.44(+0.76%) |
Jan 14, 2019 | 58.98 | 59.17 | 57.73 | 58.39 | 890,392 | -0.72(-1.22%) |
Jan 11, 2019 | 58.29 | 59.14 | 58.02 | 59.11 | 707,102 | +0.46(+0.79%) |
Jan 10, 2019 | 57.91 | 58.66 | 57.72 | 58.65 | 615,439 | +0.33(+0.56%) |
Jan 09, 2019 | 57.55 | 58.64 | 57.28 | 58.32 | 1,077,169 | +0.80(+1.39%) |
Jan 08, 2019 | 57.50 | 57.71 | 56.82 | 57.52 | 903,655 | +0.53(+0.93%) |
Jan 07, 2019 | 56.57 | 57.35 | 56.41 | 56.99 | 987,801 | +0.41(+0.72%) |
Jan 04, 2019 | 55.06 | 56.87 | 54.61 | 56.58 | 1,017,241 | +2.07(+3.80%) |
Jan 03, 2019 | 55.33 | 55.41 | 54.33 | 54.51 | 963,497 | -1.00(-1.81%) |
Jan 02, 2019 | 55.23 | 56.01 | 54.68 | 55.52 | 950,517 | -0.71(-1.26%) |
Dec 31, 2018 | 55.98 | 56.52 | 55.65 | 56.23 | 774,896 | +0.44(+0.80%) |
Dec 28, 2018 | 55.94 | 56.38 | 55.53 | 55.78 | 629,962 | -0.12(-0.22%) |
Dec 27, 2018 | 54.67 | 55.92 | 54.18 | 55.91 | 781,530 | +0.67(+1.22%) |
Dec 26, 2018 | 54.27 | 55.28 | 53.26 | 55.23 | 1,012,549 | +1.47(+2.73%) |
Dec 24, 2018 | 54.32 | 54.66 | 53.54 | 53.77 | 661,381 | -0.69(-1.27%) |
Dec 21, 2018 | 55.38 | 56.30 | 54.35 | 54.46 | 1,674,907 | -0.70(-1.27%) |
Dec 20, 2018 | 55.05 | 55.61 | 54.27 | 55.16 | 1,253,102 | -0.05(-0.10%) |
Dec 19, 2018 | 56.34 | 57.06 | 55.12 | 55.22 | 1,759,312 | -1.23(-2.17%) |
Dec 18, 2018 | 56.30 | 57.02 | 56.15 | 56.44 | 1,201,877 | +0.40(+0.71%) |
Dec 17, 2018 | 57.04 | 57.63 | 55.86 | 56.04 | 1,278,339 | -1.80(-3.12%) |
Dec 14, 2018 | 58.45 | 58.63 | 57.57 | 57.84 | 734,242 | -0.85(-1.45%) |
Dec 13, 2018 | 58.42 | 59.11 | 58.31 | 58.70 | 781,827 | +0.32(+0.55%) |
Dec 12, 2018 | 58.22 | 58.79 | 57.89 | 58.38 | 989,398 | +0.78(+1.35%) |
Dec 11, 2018 | 57.92 | 58.38 | 57.38 | 57.60 | 983,543 | +0.41(+0.71%) |
Dec 10, 2018 | 57.03 | 57.33 | 55.89 | 57.20 | 964,531 | +0.22(+0.39%) |
Dec 07, 2018 | 57.29 | 57.61 | 56.79 | 56.98 | 1,115,352 | -0.31(-0.54%) |
Dec 06, 2018 | 58.23 | 58.23 | 56.13 | 57.28 | 1,978,669 | -1.21(-2.06%) |
Dec 04, 2018 | 60.53 | 60.53 | 58.29 | 58.49 | 1,553,206 | -1.91(-3.16%) |
Dec 03, 2018 | 59.29 | 60.43 | 58.84 | 60.40 | 1,338,668 | +1.68(+2.87%) |
Nov 30, 2018 | 58.02 | 58.77 | 57.98 | 58.72 | 2,034,652 | +0.60(+1.03%) |
Nov 29, 2018 | 58.40 | 58.68 | 57.94 | 58.12 | 798,353 | -0.35(-0.60%) |
Nov 28, 2018 | 57.70 | 58.54 | 57.46 | 58.47 | 831,849 | +0.90(+1.56%) |
Nov 27, 2018 | 57.87 | 57.91 | 57.45 | 57.57 | 1,077,295 | -0.45(-0.77%) |
Nov 26, 2018 | 57.63 | 58.05 | 57.49 | 58.02 | 912,596 | +0.78(+1.35%) |
Nov 23, 2018 | 57.06 | 57.76 | 57.00 | 57.25 | 541,158 | -0.11(-0.20%) |
Nov 21, 2018 | 57.36 | 57.36 | 57.36 | 0 | +0.65(+1.15%) | |
Nov 20, 2018 | 56.56 | 57.10 | 56.12 | 56.71 | 1,114,488 | -0.41(-0.71%) |
Nov 19, 2018 | 57.47 | 57.88 | 56.54 | 57.12 | 953,684 | -0.56(-0.98%) |
Nov 16, 2018 | 57.16 | 58.05 | 55.54 | 57.68 | 926,224 | +0.23(+0.40%) |
Nov 15, 2018 | 56.17 | 57.61 | 55.50 | 57.45 | 1,088,199 | +0.89(+1.57%) |
Nov 14, 2018 | 57.86 | 58.14 | 56.44 | 56.56 | 1,006,336 | -0.68(-1.19%) |
Nov 13, 2018 | 57.52 | 58.19 | 56.40 | 57.24 | 1,069,588 | -0.59(-1.02%) |
Nov 12, 2018 | 58.15 | 58.25 | 57.68 | 57.83 | 828,935 | -0.41(-0.70%) |
Nov 09, 2018 | 58.53 | 58.76 | 57.80 | 58.24 | 1,101,616 | -0.41(-0.71%) |
Nov 08, 2018 | 57.80 | 58.79 | 57.76 | 58.65 | 1,171,778 | +0.74(+1.28%) |
Nov 07, 2018 | 57.14 | 57.95 | 56.95 | 57.91 | 1,256,757 | +1.04(+1.83%) |
Nov 06, 2018 | 57.06 | 57.46 | 56.58 | 56.87 | 1,426,446 | -0.26(-0.45%) |
Nov 05, 2018 | 58.21 | 58.36 | 56.82 | 57.13 | 1,628,061 | -1.15(-1.97%) |
Nov 02, 2018 | 59.85 | 59.85 | 57.99 | 58.27 | 1,520,284 | -1.12(-1.88%) |
Nov 01, 2018 | 58.74 | 59.86 | 58.60 | 59.39 | 2,132,293 | +1.11(+1.90%) |
Oct 31, 2018 | 56.14 | 58.72 | 55.56 | 58.28 | 3,549,044 | +2.74(+4.93%) |
Oct 30, 2018 | 54.40 | 55.65 | 54.25 | 55.54 | 1,995,673 | +1.13(+2.07%) |
Oct 29, 2018 | 54.69 | 55.22 | 53.69 | 54.41 | 1,112,995 | +0.18(+0.34%) |
Oct 26, 2018 | 54.31 | 54.56 | 53.34 | 54.23 | 1,307,771 | -0.52(-0.95%) |
Oct 25, 2018 | 54.30 | 55.18 | 53.99 | 54.75 | 1,380,439 | +0.58(+1.07%) |
Oct 24, 2018 | 55.20 | 55.63 | 54.07 | 54.17 | 1,452,003 | -0.94(-1.71%) |
Oct 23, 2018 | 54.58 | 55.36 | 54.32 | 55.11 | 1,573,845 | -0.04(-0.08%) |
Oct 22, 2018 | 54.76 | 55.40 | 54.54 | 55.15 | 1,296,991 | +0.56(+1.03%) |
Oct 19, 2018 | 54.91 | 55.22 | 54.39 | 54.59 | 1,111,833 | -0.28(-0.51%) |
Oct 18, 2018 | 55.32 | 55.63 | 54.54 | 54.87 | 1,179,647 | -0.67(-1.21%) |
Oct 17, 2018 | 55.50 | 55.57 | 54.95 | 55.54 | 1,288,070 | -0.07(-0.13%) |
Oct 16, 2018 | 55.49 | 55.68 | 54.73 | 55.61 | 1,083,238 | +0.84(+1.53%) |
Oct 15, 2018 | 55.13 | 55.37 | 54.74 | 54.77 | 1,206,031 | -0.36(-0.66%) |
Oct 12, 2018 | 56.29 | 56.29 | 54.54 | 55.13 | 1,764,470 | -0.33(-0.60%) |
Oct 11, 2018 | 56.88 | 57.04 | 55.18 | 55.47 | 1,940,677 | -1.44(-2.52%) |
Oct 10, 2018 | 60.26 | 60.26 | 56.84 | 56.91 | 2,049,406 | -2.32(-3.91%) |
Oct 09, 2018 | 59.80 | 60.09 | 58.89 | 59.22 | 1,090,635 | -0.55(-0.91%) |
Oct 08, 2018 | 60.25 | 60.75 | 59.26 | 59.77 | 957,796 | -0.66(-1.09%) |
Oct 05, 2018 | 61.20 | 61.64 | 60.05 | 60.43 | 673,638 | -0.48(-0.78%) |
Oct 04, 2018 | 61.20 | 61.20 | 60.19 | 60.90 | 981,411 | -0.23(-0.37%) |
Oct 03, 2018 | 61.41 | 61.63 | 61.01 | 61.13 | 1,025,262 | -0.05(-0.09%) |
Oct 02, 2018 | 61.46 | 61.46 | 61.02 | 61.19 | 988,774 | -0.34(-0.56%) |
Oct 01, 2018 | 61.96 | 62.34 | 61.42 | 61.53 | 1,071,603 | -0.18(-0.29%) |
Sep 28, 2018 | 61.05 | 61.77 | 60.96 | 61.71 | 1,283,591 | +0.41(+0.66%) |
Sep 27, 2018 | 61.42 | 61.64 | 61.23 | 61.30 | 948,563 | +0.02(+0.03%) |
Sep 26, 2018 | 61.44 | 62.03 | 61.20 | 61.28 | 1,028,333 | -0.04(-0.07%) |
Sep 25, 2018 | 61.47 | 61.65 | 60.98 | 61.33 | 769,338 | -0.05(-0.09%) |
Sep 24, 2018 | 61.86 | 61.94 | 61.21 | 61.38 | 1,002,722 | -0.32(-0.51%) |
Sep 21, 2018 | 62.02 | 62.32 | 61.57 | 61.70 | 4,091,328 | +0.29(+0.47%) |
Sep 20, 2018 | 61.33 | 61.75 | 61.23 | 61.41 | 980,688 | +0.46(+0.75%) |
Sep 19, 2018 | 60.75 | 61.23 | 60.75 | 60.95 | 960,088 | +0.19(+0.30%) |
Sep 18, 2018 | 60.08 | 60.97 | 59.90 | 60.76 | 950,189 | +0.56(+0.94%) |
Sep 17, 2018 | 60.50 | 60.63 | 60.15 | 60.20 | 965,161 | -0.33(-0.55%) |
Sep 14, 2018 | 60.55 | 60.63 | 60.09 | 60.53 | 1,025,670 | +0.10(+0.16%) |
Sep 13, 2018 | 60.14 | 60.91 | 60.00 | 60.44 | 1,116,912 | +0.61(+1.02%) |
Sep 12, 2018 | 59.80 | 60.24 | 59.58 | 59.83 | 1,179,575 | +0.04(+0.07%) |
Sep 11, 2018 | 59.30 | 59.84 | 59.30 | 59.79 | 913,006 | +0.32(+0.54%) |
Sep 10, 2018 | 59.70 | 59.85 | 59.06 | 59.46 | 1,240,861 | +0.10(+0.16%) |
Sep 07, 2018 | 60.30 | 60.30 | 59.29 | 59.37 | 1,399,434 | -0.97(-1.61%) |
Sep 06, 2018 | 60.09 | 60.41 | 59.73 | 60.34 | 1,109,004 | +0.27(+0.45%) |
Sep 05, 2018 | 59.60 | 60.21 | 59.42 | 60.07 | 1,356,409 | +0.64(+1.07%) |
Sep 04, 2018 | 59.57 | 59.72 | 58.89 | 59.43 | 1,103,395 | -0.13(-0.22%) |
Aug 31, 2018 | 59.56 | 59.56 | 59.56 | 0 | +0.37(+0.62%) | |
Aug 30, 2018 | 59.52 | 59.81 | 59.08 | 59.19 | 906,492 | -0.34(-0.57%) |
Aug 29, 2018 | 58.15 | 60.02 | 58.09 | 59.53 | 2,019,471 | +1.51(+2.61%) |
Aug 28, 2018 | 57.51 | 58.12 | 57.38 | 58.02 | 1,102,836 | +0.58(+1.00%) |
Aug 27, 2018 | 56.93 | 57.51 | 56.82 | 57.44 | 917,773 | +0.86(+1.51%) |
Aug 24, 2018 | 56.81 | 56.89 | 56.42 | 56.59 | 931,736 | -0.23(-0.40%) |
Aug 23, 2018 | 56.69 | 56.87 | 56.40 | 56.81 | 1,139,788 | +0.03(+0.05%) |
Aug 22, 2018 | 56.78 | 57.25 | 56.72 | 56.79 | 1,477,029 | +0.03(+0.05%) |
Aug 21, 2018 | 56.68 | 56.84 | 56.46 | 56.76 | 1,224,399 | +0.21(+0.37%) |
Aug 20, 2018 | 57.09 | 57.50 | 56.50 | 56.55 | 1,624,475 | -0.57(-0.99%) |
Aug 17, 2018 | 56.31 | 57.28 | 56.28 | 57.12 | 3,199,868 | +0.78(+1.38%) |
Aug 16, 2018 | 55.91 | 56.73 | 55.74 | 56.34 | 1,349,876 | +0.72(+1.29%) |
Aug 15, 2018 | 55.74 | 55.87 | 55.42 | 55.63 | 1,251,852 | -0.47(-0.84%) |
Aug 14, 2018 | 55.63 | 56.31 | 55.49 | 56.10 | 1,192,102 | +0.56(+1.01%) |
Aug 13, 2018 | 55.77 | 55.97 | 55.42 | 55.54 | 1,139,899 | -0.25(-0.45%) |
Aug 10, 2018 | 56.26 | 56.39 | 55.49 | 55.79 | 1,018,228 | -0.73(-1.30%) |
Aug 09, 2018 | 56.45 | 56.83 | 56.19 | 56.53 | 1,146,432 | +0.21(+0.37%) |
Aug 08, 2018 | 56.67 | 56.67 | 55.91 | 56.32 | 1,104,216 | -0.36(-0.63%) |
Aug 07, 2018 | 56.35 | 56.82 | 56.13 | 56.67 | 1,389,223 | +0.25(+0.45%) |
Aug 06, 2018 | 56.74 | 57.10 | 56.37 | 56.42 | 1,517,351 | -0.31(-0.55%) |
Aug 03, 2018 | 56.44 | 57.06 | 56.32 | 56.74 | 1,779,268 | +0.33(+0.59%) |
Aug 02, 2018 | 56.29 | 56.68 | 55.84 | 56.40 | 1,794,044 | +0.03(+0.05%) |
Aug 01, 2018 | 55.94 | 56.68 | 54.52 | 56.38 | 2,976,773 | +1.79(+3.28%) |
Jul 31, 2018 | 54.19 | 54.73 | 53.59 | 54.59 | 2,199,833 | +0.48(+0.89%) |
Jul 30, 2018 | 55.06 | 55.21 | 54.06 | 54.10 | 977,207 | -0.90(-1.64%) |
Jul 27, 2018 | 55.72 | 55.85 | 54.86 | 55.01 | 1,016,741 | -0.59(-1.07%) |
Jul 26, 2018 | 55.82 | 55.08 | 55.60 | 1,007,466 | +0.17(+0.32%) | |
Jul 25, 2018 | 55.38 | 55.50 | 54.99 | 55.42 | 1,193,330 | -0.06(-0.11%) |
Jul 24, 2018 | 55.79 | 55.98 | 55.27 | 55.49 | 1,354,431 | -0.34(-0.61%) |
Jul 23, 2018 | 56.41 | 56.43 | 55.78 | 55.83 | 1,260,319 | -0.59(-1.05%) |
Jul 20, 2018 | 56.68 | 56.85 | 56.40 | 56.42 | 1,044,181 | -0.42(-0.74%) |
Jul 19, 2018 | 57.06 | 56.06 | 56.84 | 1,241,322 | +0.86(+1.53%) | |
Jul 18, 2018 | 56.00 | 56.07 | 55.65 | 55.98 | 1,438,578 | -0.01(-0.02%) |
Jul 17, 2018 | 55.24 | 56.19 | 55.21 | 55.99 | 1,077,176 | +0.54(+0.98%) |
Jul 16, 2018 | 55.32 | 55.49 | 54.93 | 55.45 | 846,981 | +0.18(+0.33%) |
Jul 13, 2018 | 55.17 | 55.78 | 55.08 | 55.27 | 792,728 | +0.14(+0.25%) |
Jul 12, 2018 | 54.62 | 55.29 | 54.35 | 55.13 | 1,220,030 | +0.69(+1.27%) |
Jul 11, 2018 | 55.07 | 55.11 | 54.35 | 54.44 | 1,141,927 | -0.89(-1.61%) |
Jul 10, 2018 | 54.43 | 55.35 | 54.40 | 55.33 | 1,446,041 | +0.80(+1.46%) |
Jul 09, 2018 | 53.71 | 54.61 | 53.52 | 54.53 | 1,314,802 | +0.91(+1.70%) |
Jul 06, 2018 | 53.06 | 53.75 | 53.01 | 53.62 | 769,266 | +0.67(+1.27%) |
Jul 05, 2018 | 53.13 | 53.13 | 52.52 | 52.95 | 806,068 | -0.03(-0.07%) |
Jul 03, 2018 | 52.99 | 52.99 | 52.99 | 0 | -0.26(-0.49%) | |
Jul 02, 2018 | 53.10 | 53.37 | 52.62 | 53.25 | 810,850 | -0.07(-0.13%) |
Jun 29, 2018 | 53.32 | 53.69 | 52.84 | 53.32 | 1,210,784 | +0.04(+0.07%) |
Jun 28, 2018 | 52.39 | 53.32 | 52.37 | 53.28 | 1,039,757 | +0.86(+1.63%) |
Jun 27, 2018 | 52.80 | 53.13 | 52.42 | 52.43 | 799,609 | -0.24(-0.45%) |
Jun 26, 2018 | 52.39 | 52.81 | 52.32 | 52.66 | 593,871 | +0.47(+0.90%) |
Jun 25, 2018 | 52.59 | 52.62 | 51.91 | 52.19 | 675,867 | -0.45(-0.86%) |
Jun 22, 2018 | 52.85 | 53.09 | 52.52 | 52.65 | 1,082,249 | +0.10(+0.18%) |
Jun 21, 2018 | 53.62 | 53.62 | 52.46 | 52.55 | 841,735 | -1.15(-2.15%) |
Jun 20, 2018 | 53.45 | 53.75 | 53.19 | 53.70 | 868,750 | +0.45(+0.84%) |
Jun 19, 2018 | 53.20 | 53.31 | 52.69 | 53.26 | 967,897 | -0.29(-0.54%) |
Jun 18, 2018 | 53.32 | 53.75 | 53.21 | 53.55 | 991,157 | +0.02(+0.03%) |
Jun 15, 2018 | 53.69 | 54.14 | 53.53 | 1,764,387 | -0.15(-0.28%) | |
Jun 14, 2018 | 54.03 | 54.16 | 53.43 | 53.68 | 1,199,396 | -0.26(-0.48%) |
Jun 13, 2018 | 54.22 | 54.40 | 53.85 | 53.94 | 848,008 | -0.11(-0.21%) |
Jun 12, 2018 | 53.95 | 54.21 | 53.78 | 54.05 | 648,271 | +0.10(+0.18%) |
Jun 11, 2018 | 53.56 | 54.15 | 53.39 | 53.95 | 653,514 | +0.36(+0.66%) |
Jun 08, 2018 | 53.23 | 53.63 | 52.93 | 53.60 | 739,354 | +0.36(+0.68%) |
Jun 07, 2018 | 53.73 | 53.78 | 53.16 | 53.23 | 826,104 | -0.40(-0.74%) |
Jun 06, 2018 | 53.68 | 53.63 | 763,915 | +0.17(+0.32%) | ||
Jun 05, 2018 | 52.86 | 53.52 | 52.70 | 53.46 | 858,965 | +0.59(+1.11%) |
Jun 04, 2018 | 53.23 | 53.30 | 52.73 | 52.87 | 660,044 | -0.33(-0.62%) |
Jun 01, 2018 | 52.42 | 53.44 | 52.26 | 53.20 | 1,124,813 | +1.13(+2.16%) |
May 31, 2018 | 52.78 | 52.78 | 51.88 | 52.07 | 1,369,992 | -0.70(-1.33%) |
May 30, 2018 | 52.50 | 52.95 | 52.38 | 52.78 | 821,508 | +0.40(+0.76%) |
May 29, 2018 | 52.19 | 52.77 | 52.09 | 52.38 | 883,836 | -0.10(-0.20%) |
May 25, 2018 | 52.48 | 52.48 | 52.48 | 0 | +0.03(+0.05%) | |
May 24, 2018 | 52.19 | 52.58 | 52.09 | 52.45 | 630,263 | +0.22(+0.41%) |
May 23, 2018 | 52.28 | 52.35 | 51.70 | 52.24 | 798,950 | -0.16(-0.31%) |
May 22, 2018 | 52.26 | 52.68 | 52.26 | 52.40 | 597,946 | +0.05(+0.10%) |
May 21, 2018 | 52.10 | 52.48 | 52.00 | 52.35 | 591,666 | +0.56(+1.09%) |
May 18, 2018 | 51.73 | 51.90 | 51.36 | 51.79 | 621,619 | +0.02(+0.03%) |
May 17, 2018 | 51.63 | 52.06 | 51.57 | 51.77 | 722,730 | +0.04(+0.08%) |
May 16, 2018 | 51.23 | 52.00 | 51.15 | 51.73 | 861,301 | +0.40(+0.78%) |
May 15, 2018 | 51.35 | 51.48 | 50.88 | 51.33 | 922,840 | -0.14(-0.27%) |
May 14, 2018 | 51.36 | 51.59 | 51.05 | 51.47 | 771,052 | +0.09(+0.17%) |
May 11, 2018 | 51.22 | 51.63 | 51.13 | 51.38 | 818,744 | +0.09(+0.17%) |
May 10, 2018 | 51.58 | 51.61 | 51.20 | 51.29 | 989,264 | -0.19(-0.37%) |
May 09, 2018 | 51.66 | 51.88 | 51.37 | 51.48 | 1,016,330 | -0.15(-0.29%) |
May 08, 2018 | 51.86 | 51.98 | 51.28 | 51.63 | 883,427 | +0.18(+0.35%) |
May 07, 2018 | 51.87 | 51.87 | 51.18 | 51.45 | 1,016,924 | -0.45(-0.87%) |
May 04, 2018 | 52.00 | 52.24 | 51.74 | 51.90 | 1,763,534 | -0.40(-0.76%) |
May 03, 2018 | 53.73 | 53.73 | 52.02 | 52.30 | 2,070,160 | -1.39(-2.58%) |
May 02, 2018 | 52.82 | 54.13 | 52.28 | 53.69 | 3,084,565 | +2.57(+5.02%) |