Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.10 | 59.44 | 59.06 | 59.39 | 10,247,600 | -0.50(-0.83%) |
May 30, 2019 | 59.71 | 59.91 | 59.68 | 59.89 | 6,758,613 | +0.24(+0.41%) |
May 29, 2019 | 59.66 | 59.69 | 59.38 | 59.65 | 4,911,366 | -0.38(-0.64%) |
May 28, 2019 | 60.57 | 60.68 | 60.03 | 60.03 | 11,580,749 | -0.58(-0.96%) |
May 24, 2019 | 60.56 | 60.64 | 60.41 | 60.61 | 3,520,600 | +0.63(+1.05%) |
May 23, 2019 | 59.89 | 60.04 | 59.73 | 59.98 | 8,158,491 | -0.57(-0.94%) |
May 22, 2019 | 60.52 | 60.68 | 60.41 | 60.55 | 8,072,867 | -0.25(-0.41%) |
May 21, 2019 | 60.71 | 60.84 | 60.54 | 60.80 | 5,393,278 | +0.45(+0.75%) |
May 20, 2019 | 60.35 | 60.56 | 60.22 | 60.35 | 4,398,259 | -0.30(-0.50%) |
May 17, 2019 | 60.66 | 60.95 | 60.59 | 60.66 | 4,958,400 | -0.35(-0.58%) |
May 16, 2019 | 60.82 | 61.25 | 60.77 | 61.01 | 5,688,286 | +0.39(+0.64%) |
May 15, 2019 | 59.90 | 60.67 | 59.90 | 60.62 | 7,767,919 | +0.26(+0.43%) |
May 14, 2019 | 60.20 | 60.53 | 60.15 | 60.36 | 9,412,984 | +0.62(+1.04%) |
May 13, 2019 | 60.06 | 60.14 | 59.66 | 59.74 | 9,225,544 | -1.44(-2.35%) |
May 10, 2019 | 60.78 | 61.24 | 60.42 | 61.18 | 9,072,900 | +0.46(+0.76%) |
May 09, 2019 | 60.37 | 60.82 | 60.18 | 60.72 | 5,091,530 | -0.38(-0.62%) |
May 08, 2019 | 60.98 | 61.27 | 60.89 | 61.10 | 12,418,570 | +0.08(+0.13%) |
May 07, 2019 | 61.50 | 61.55 | 60.80 | 61.02 | 8,090,940 | -1.06(-1.71%) |
May 06, 2019 | 61.43 | 62.13 | 61.30 | 62.08 | 6,911,620 | -0.65(-1.04%) |
May 03, 2019 | 62.40 | 62.76 | 62.35 | 62.73 | 4,905,200 | +0.66(+1.06%) |
May 02, 2019 | 62.25 | 62.29 | 61.95 | 62.07 | 5,092,434 | -0.11(-0.18%) |
May 01, 2019 | 62.64 | 62.77 | 62.17 | 62.18 | 7,054,646 | -0.38(-0.61%) |
Apr 30, 2019 | 62.52 | 62.66 | 62.31 | 62.56 | 8,909,753 | +0.05(+0.09%) |
Apr 29, 2019 | 62.31 | 62.54 | 62.25 | 62.51 | 4,120,257 | +0.27(+0.43%) |
Apr 26, 2019 | 62.13 | 62.27 | 62.03 | 62.24 | 4,397,300 | +0.23(+0.37%) |
Apr 25, 2019 | 61.89 | 62.06 | 61.84 | 62.01 | 7,524,027 | -0.04(-0.06%) |
Apr 24, 2019 | 62.20 | 62.25 | 61.96 | 62.05 | 6,921,398 | -0.49(-0.78%) |
Apr 23, 2019 | 62.24 | 62.54 | 62.23 | 62.54 | 12,874,684 | +0.13(+0.21%) |
Apr 22, 2019 | 62.42 | 62.48 | 62.16 | 62.41 | 7,319,770 | -0.05(-0.07%) |
Apr 18, 2019 | 62.49 | 62.56 | 62.34 | 62.45 | 10,188,800 | -0.09(-0.15%) |
Apr 17, 2019 | 62.66 | 62.71 | 62.43 | 62.55 | 6,208,924 | +0.13(+0.21%) |
Apr 16, 2019 | 62.55 | 62.60 | 62.33 | 62.42 | 6,409,732 | +0.09(+0.14%) |
Apr 15, 2019 | 62.37 | 62.39 | 62.21 | 62.33 | 3,584,687 | +0.07(+0.11%) |
Apr 12, 2019 | 62.26 | 62.29 | 62.14 | 62.26 | 10,302,700 | +0.40(+0.65%) |
Apr 11, 2019 | 61.92 | 61.97 | 61.71 | 61.86 | 6,742,086 | -0.06(-0.10%) |
Apr 10, 2019 | 61.83 | 61.96 | 61.72 | 61.92 | 15,100,916 | +0.21(+0.34%) |
Apr 09, 2019 | 61.90 | 61.90 | 61.66 | 61.71 | 4,968,786 | -0.36(-0.58%) |
Apr 08, 2019 | 62.04 | 62.08 | 61.91 | 62.07 | 7,003,071 | +0.02(+0.03%) |
Apr 05, 2019 | 61.85 | 62.06 | 61.85 | 62.05 | 8,926,100 | +0.12(+0.19%) |
Apr 04, 2019 | 61.87 | 61.97 | 61.80 | 61.93 | 5,985,202 | -0.13(-0.21%) |
Apr 03, 2019 | 61.98 | 62.21 | 61.93 | 62.06 | 5,115,852 | +0.45(+0.73%) |
Apr 02, 2019 | 61.38 | 61.61 | 61.30 | 61.61 | 7,282,830 | +0.08(+0.13%) |
Apr 01, 2019 | 61.30 | 61.55 | 61.26 | 61.53 | 10,362,852 | +0.76(+1.25%) |
Mar 29, 2019 | 60.73 | 60.80 | 60.48 | 60.77 | 18,869,700 | +0.24(+0.40%) |
Mar 28, 2019 | 60.50 | 60.59 | 60.27 | 60.53 | 4,351,614 | -0.09(-0.15%) |
Mar 27, 2019 | 60.75 | 60.84 | 60.23 | 60.62 | 7,788,162 | -0.05(-0.08%) |
Mar 26, 2019 | 60.74 | 60.83 | 60.51 | 60.67 | 5,593,143 | +0.39(+0.65%) |
Mar 25, 2019 | 60.15 | 60.35 | 60.03 | 60.28 | 7,685,552 | +0.02(+0.03%) |
Mar 22, 2019 | 60.75 | 60.85 | 60.23 | 60.26 | 8,833,300 | -1.20(-1.95%) |
Mar 21, 2019 | 61.03 | 61.47 | 61.03 | 61.46 | 15,035,919 | +0.03(+0.05%) |
Mar 20, 2019 | 61.25 | 61.74 | 61.00 | 61.43 | 9,338,150 | +0.00(+0.00%) |
Mar 19, 2019 | 61.70 | 61.70 | 61.31 | 61.43 | 11,747,317 | +0.12(+0.19%) |
Mar 18, 2019 | 61.19 | 61.33 | 61.09 | 61.31 | 11,344,707 | +0.25(+0.42%) |
Mar 15, 2019 | 60.85 | 61.10 | 60.83 | 61.06 | 6,514,000 | +0.60(+0.99%) |
Mar 14, 2019 | 60.43 | 60.56 | 60.34 | 60.46 | 10,030,495 | -0.01(-0.02%) |
Mar 13, 2019 | 60.18 | 60.53 | 60.13 | 60.47 | 7,726,809 | +0.53(+0.88%) |
Mar 12, 2019 | 59.97 | 60.08 | 59.90 | 59.94 | 12,305,931 | -0.04(-0.07%) |
Mar 11, 2019 | 59.47 | 59.99 | 59.47 | 59.98 | 4,221,040 | +0.55(+0.93%) |
Mar 08, 2019 | 59.07 | 59.45 | 59.07 | 59.43 | 7,379,800 | -0.02(-0.03%) |
Mar 07, 2019 | 60.02 | 60.05 | 59.44 | 59.45 | 12,733,220 | -0.84(-1.39%) |
Mar 06, 2019 | 60.56 | 60.57 | 60.26 | 60.29 | 6,208,555 | -0.15(-0.25%) |
Mar 05, 2019 | 60.34 | 60.59 | 60.29 | 60.44 | 9,510,618 | +0.06(+0.10%) |
Mar 04, 2019 | 60.67 | 60.70 | 60.16 | 60.38 | 6,557,619 | -0.23(-0.39%) |
Mar 01, 2019 | 60.60 | 60.72 | 60.39 | 60.62 | 8,550,800 | +0.33(+0.54%) |
Feb 28, 2019 | 60.32 | 60.43 | 60.19 | 60.29 | 9,127,010 | -0.07(-0.12%) |
Feb 27, 2019 | 60.47 | 60.55 | 60.28 | 60.36 | 6,326,268 | -0.23(-0.38%) |
Feb 26, 2019 | 60.43 | 60.73 | 60.39 | 60.59 | 4,471,827 | +0.32(+0.53%) |
Feb 25, 2019 | 60.45 | 60.53 | 60.25 | 60.27 | 6,945,353 | +0.17(+0.28%) |
Feb 22, 2019 | 60.12 | 60.23 | 60.00 | 60.10 | 9,844,900 | +0.23(+0.38%) |
Feb 21, 2019 | 60.01 | 60.01 | 59.74 | 59.87 | 6,239,966 | -0.16(-0.27%) |
Feb 20, 2019 | 59.94 | 60.27 | 59.87 | 60.03 | 11,561,677 | +0.21(+0.35%) |
Feb 19, 2019 | 59.43 | 59.95 | 59.39 | 59.82 | 5,734,419 | +0.25(+0.42%) |
Feb 15, 2019 | 59.32 | 59.59 | 59.22 | 59.57 | 6,357,000 | +0.85(+1.45%) |
Feb 14, 2019 | 58.76 | 58.95 | 58.58 | 58.72 | 8,339,723 | -0.02(-0.03%) |
Feb 13, 2019 | 58.94 | 59.05 | 58.74 | 58.74 | 7,270,830 | +0.01(+0.02%) |
Feb 12, 2019 | 58.59 | 58.75 | 58.50 | 58.73 | 12,387,639 | +0.76(+1.31%) |
Feb 11, 2019 | 58.05 | 58.13 | 57.88 | 57.97 | 6,589,603 | -0.11(-0.19%) |
Feb 08, 2019 | 57.83 | 58.08 | 57.66 | 58.08 | 7,333,500 | -0.18(-0.31%) |
Feb 07, 2019 | 58.63 | 58.67 | 58.13 | 58.26 | 9,900,932 | -0.79(-1.34%) |
Feb 06, 2019 | 59.22 | 59.28 | 58.98 | 59.05 | 10,070,007 | -0.36(-0.61%) |
Feb 05, 2019 | 59.24 | 59.41 | 59.19 | 59.41 | 8,113,191 | +0.48(+0.81%) |
Feb 04, 2019 | 58.62 | 58.95 | 58.52 | 58.93 | 10,609,147 | +0.22(+0.37%) |
Feb 01, 2019 | 58.73 | 58.84 | 58.54 | 58.71 | 10,219,800 | +0.03(+0.05%) |
Jan 31, 2019 | 58.63 | 58.86 | 58.48 | 58.68 | 14,452,528 | -0.01(-0.02%) |
Jan 30, 2019 | 58.35 | 58.92 | 58.18 | 58.69 | 9,926,451 | +0.58(+1.00%) |
Jan 29, 2019 | 58.25 | 58.41 | 58.10 | 58.11 | 6,186,782 | +0.11(+0.19%) |
Jan 28, 2019 | 57.84 | 58.00 | 57.71 | 58.00 | 13,421,080 | -0.27(-0.46%) |
Jan 25, 2019 | 58.12 | 58.35 | 58.12 | 58.27 | 7,423,600 | +0.65(+1.13%) |
Jan 24, 2019 | 57.59 | 57.75 | 57.40 | 57.62 | 9,335,856 | +0.09(+0.16%) |
Jan 23, 2019 | 57.68 | 57.77 | 57.28 | 57.53 | 9,915,887 | +0.26(+0.45%) |
Jan 22, 2019 | 57.55 | 57.60 | 57.15 | 57.27 | 17,526,684 | -0.84(-1.45%) |
Jan 18, 2019 | 58.07 | 58.18 | 57.89 | 58.11 | 14,136,600 | +0.58(+1.01%) |
Jan 17, 2019 | 56.96 | 57.65 | 56.96 | 57.53 | 11,600,247 | +0.23(+0.40%) |
Jan 16, 2019 | 57.28 | 57.39 | 57.17 | 57.30 | 37,197,220 | +0.12(+0.21%) |
Jan 15, 2019 | 57.04 | 57.28 | 56.85 | 57.18 | 8,750,746 | +0.27(+0.47%) |
Jan 14, 2019 | 56.77 | 57.09 | 56.72 | 56.91 | 13,343,820 | -0.26(-0.45%) |
Jan 11, 2019 | 57.15 | 57.32 | 57.02 | 57.17 | 10,562,200 | -0.38(-0.66%) |
Jan 10, 2019 | 57.13 | 57.60 | 57.12 | 57.55 | 9,585,104 | +0.18(+0.31%) |
Jan 09, 2019 | 57.29 | 57.49 | 57.08 | 57.37 | 13,304,953 | +0.61(+1.07%) |
Jan 08, 2019 | 56.89 | 56.92 | 56.55 | 56.76 | 13,194,498 | +0.40(+0.71%) |
Jan 07, 2019 | 56.12 | 56.59 | 56.03 | 56.36 | 11,312,952 | +0.27(+0.48%) |
Jan 04, 2019 | 55.28 | 56.23 | 55.16 | 56.09 | 9,537,700 | +1.65(+3.03%) |
Jan 03, 2019 | 54.66 | 54.73 | 54.25 | 54.44 | 12,521,298 | -0.36(-0.66%) |
Jan 02, 2019 | 54.26 | 54.85 | 54.20 | 54.80 | 13,022,122 | -0.20(-0.36%) |
Dec 31, 2018 | 55.20 | 55.25 | 54.76 | 55.00 | 33,322,900 | +0.19(+0.35%) |
Dec 28, 2018 | 55.00 | 55.07 | 54.65 | 54.81 | 29,851,600 | +0.34(+0.62%) |
Dec 27, 2018 | 53.74 | 54.49 | 53.33 | 54.47 | 32,035,144 | +0.11(+0.20%) |
Dec 26, 2018 | 53.45 | 54.41 | 52.97 | 54.36 | 32,170,524 | +1.30(+2.45%) |
Dec 24, 2018 | 53.68 | 53.90 | 53.02 | 53.06 | 16,781,500 | -0.61(-1.15%) |
Dec 21, 2018 | 54.31 | 54.58 | 53.60 | 53.67 | 38,270,200 | -1.00(-1.82%) |
Dec 20, 2018 | 55.02 | 55.15 | 54.47 | 54.67 | 46,750,996 | -0.29(-0.53%) |
Dec 19, 2018 | 55.73 | 56.13 | 54.72 | 54.96 | 31,902,484 | -0.54(-0.97%) |
Dec 18, 2018 | 55.75 | 55.90 | 55.34 | 55.50 | 32,398,634 | -0.69(-1.23%) |
Dec 17, 2018 | 56.67 | 56.68 | 55.96 | 56.19 | 29,936,336 | -0.46(-0.81%) |
Dec 14, 2018 | 56.81 | 57.02 | 56.64 | 56.65 | 20,643,200 | -0.75(-1.31%) |
Dec 13, 2018 | 57.65 | 57.76 | 57.35 | 57.40 | 18,683,324 | -0.13(-0.23%) |
Dec 12, 2018 | 57.55 | 57.92 | 57.52 | 57.53 | 16,289,836 | +0.82(+1.45%) |
Dec 11, 2018 | 57.07 | 57.13 | 56.38 | 56.71 | 24,148,776 | +0.23(+0.41%) |
Dec 10, 2018 | 56.69 | 56.83 | 55.96 | 56.48 | 20,445,936 | -0.56(-0.98%) |
Dec 07, 2018 | 57.72 | 57.91 | 56.88 | 57.04 | 21,335,902 | -0.57(-0.99%) |
Dec 06, 2018 | 57.13 | 57.66 | 56.56 | 57.61 | 17,953,222 | -0.53(-0.91%) |
Dec 04, 2018 | 59.43 | 59.46 | 58.09 | 58.14 | 13,329,600 | -1.58(-2.65%) |
Dec 03, 2018 | 59.86 | 59.87 | 59.50 | 59.72 | 10,620,217 | +0.74(+1.25%) |
Nov 30, 2018 | 58.91 | 59.02 | 58.68 | 58.98 | 10,099,200 | -0.19(-0.32%) |
Nov 29, 2018 | 59.15 | 59.38 | 58.98 | 59.17 | 9,469,247 | -0.32(-0.54%) |
Nov 28, 2018 | 58.70 | 59.53 | 58.47 | 59.49 | 12,111,034 | +0.86(+1.47%) |
Nov 27, 2018 | 58.54 | 58.66 | 58.33 | 58.63 | 8,888,482 | -0.20(-0.34%) |
Nov 26, 2018 | 58.65 | 58.89 | 58.63 | 58.83 | 9,515,563 | +0.89(+1.54%) |
Nov 23, 2018 | 57.89 | 58.14 | 57.83 | 57.94 | 3,949,700 | -0.35(-0.60%) |
Nov 21, 2018 | 58.29 | 58.29 | 58.29 | 0 | +0.81(+1.41%) | |
Nov 20, 2018 | 57.77 | 58.00 | 57.39 | 57.48 | 12,515,122 | -1.10(-1.88%) |
Nov 19, 2018 | 59.06 | 59.09 | 58.41 | 58.58 | 11,021,148 | -0.50(-0.85%) |
Nov 16, 2018 | 58.68 | 59.16 | 58.56 | 59.08 | 12,563,800 | +0.04(+0.07%) |
Nov 15, 2018 | 58.43 | 59.14 | 58.18 | 59.04 | 19,057,208 | +0.17(+0.29%) |
Nov 14, 2018 | 59.20 | 59.29 | 58.55 | 58.87 | 11,787,534 | +0.03(+0.05%) |
Nov 13, 2018 | 58.76 | 59.24 | 58.58 | 58.84 | 13,017,137 | +0.25(+0.43%) |
Nov 12, 2018 | 59.17 | 59.21 | 58.53 | 58.59 | 6,496,354 | -1.08(-1.81%) |
Nov 09, 2018 | 59.67 | 59.74 | 59.36 | 59.67 | 8,394,900 | -0.39(-0.65%) |
Nov 08, 2018 | 60.37 | 60.53 | 59.90 | 60.06 | 6,278,870 | -0.56(-0.92%) |
Nov 07, 2018 | 60.42 | 60.67 | 60.19 | 60.62 | 7,384,539 | +0.79(+1.32%) |
Nov 06, 2018 | 59.63 | 59.87 | 59.56 | 59.83 | 7,416,216 | +0.21(+0.35%) |
Nov 05, 2018 | 59.59 | 59.74 | 59.41 | 59.62 | 9,356,845 | -0.02(-0.03%) |
Nov 02, 2018 | 60.10 | 60.17 | 59.30 | 59.64 | 9,651,100 | +0.15(+0.25%) |
Nov 01, 2018 | 59.30 | 59.54 | 59.05 | 59.49 | 11,291,511 | +0.71(+1.21%) |
Oct 31, 2018 | 58.77 | 59.02 | 58.64 | 58.78 | 20,699,278 | +0.55(+0.94%) |
Oct 30, 2018 | 57.76 | 58.24 | 57.62 | 58.23 | 12,230,091 | +0.67(+1.17%) |
Oct 29, 2018 | 58.33 | 58.47 | 57.09 | 57.56 | 19,762,040 | -0.14(-0.24%) |
Oct 26, 2018 | 57.40 | 58.09 | 56.94 | 57.70 | 16,735,700 | -0.43(-0.74%) |
Oct 25, 2018 | 57.91 | 58.44 | 57.69 | 58.13 | 11,709,547 | +0.67(+1.17%) |
Oct 24, 2018 | 58.75 | 58.81 | 57.41 | 57.46 | 12,229,892 | -1.66(-2.81%) |
Oct 23, 2018 | 58.70 | 59.35 | 58.35 | 59.12 | 9,867,370 | -0.57(-0.95%) |
Oct 22, 2018 | 60.08 | 60.12 | 59.54 | 59.69 | 7,316,134 | -0.37(-0.62%) |
Oct 19, 2018 | 60.00 | 60.32 | 59.92 | 60.06 | 6,622,500 | +0.31(+0.52%) |
Oct 18, 2018 | 60.46 | 60.50 | 59.52 | 59.75 | 8,298,530 | -0.88(-1.45%) |
Oct 17, 2018 | 60.82 | 60.92 | 60.41 | 60.63 | 9,710,355 | -0.38(-0.62%) |
Oct 16, 2018 | 60.78 | 61.10 | 60.66 | 61.01 | 14,780,294 | +0.99(+1.65%) |
Oct 15, 2018 | 59.96 | 60.27 | 59.77 | 60.02 | 6,961,704 | -0.07(-0.12%) |
Oct 12, 2018 | 60.41 | 60.44 | 59.51 | 60.09 | 12,833,800 | +0.15(+0.25%) |
Oct 11, 2018 | 60.55 | 60.75 | 59.49 | 59.94 | 32,915,228 | -0.71(-1.17%) |
Oct 10, 2018 | 61.80 | 61.83 | 60.59 | 60.65 | 11,749,217 | -1.38(-2.22%) |
Oct 09, 2018 | 61.62 | 62.15 | 61.50 | 62.03 | 5,540,280 | -0.24(-0.39%) |
Oct 08, 2018 | 61.94 | 62.27 | 61.74 | 62.27 | 6,242,104 | -0.34(-0.54%) |
Oct 05, 2018 | 62.82 | 62.88 | 62.37 | 62.61 | 4,995,100 | -0.40(-0.63%) |
Oct 04, 2018 | 63.37 | 63.37 | 62.72 | 63.01 | 6,623,405 | -0.77(-1.21%) |
Oct 03, 2018 | 64.01 | 64.03 | 63.70 | 63.78 | 5,560,580 | -0.07(-0.11%) |
Oct 02, 2018 | 63.72 | 63.92 | 63.64 | 63.85 | 10,097,045 | -0.34(-0.53%) |
Oct 01, 2018 | 64.40 | 64.44 | 64.18 | 64.19 | 7,472,774 | +0.11(+0.17%) |
Sep 28, 2018 | 64.06 | 64.37 | 63.98 | 64.08 | 9,619,800 | -0.53(-0.82%) |
Sep 27, 2018 | 64.68 | 64.94 | 64.58 | 64.61 | 8,471,879 | -0.25(-0.39%) |
Sep 26, 2018 | 64.80 | 65.24 | 64.76 | 64.86 | 7,256,612 | +0.04(+0.06%) |
Sep 25, 2018 | 64.98 | 65.00 | 64.77 | 64.82 | 4,660,252 | +0.36(+0.56%) |
Sep 24, 2018 | 64.78 | 64.80 | 64.46 | 64.46 | 6,354,202 | -0.29(-0.45%) |
Sep 21, 2018 | 64.74 | 64.86 | 64.67 | 64.75 | 9,053,800 | -0.02(-0.03%) |
Sep 20, 2018 | 64.67 | 64.84 | 64.49 | 64.77 | 5,219,276 | +0.75(+1.17%) |
Sep 19, 2018 | 63.89 | 64.11 | 63.84 | 64.02 | 4,726,721 | +0.19(+0.30%) |
Sep 18, 2018 | 63.64 | 63.92 | 63.52 | 63.83 | 6,185,192 | +0.66(+1.04%) |
Sep 17, 2018 | 63.44 | 63.52 | 63.15 | 63.17 | 4,538,241 | +0.12(+0.19%) |
Sep 14, 2018 | 63.14 | 63.26 | 62.93 | 63.05 | 5,465,400 | +0.04(+0.06%) |
Sep 13, 2018 | 63.12 | 63.19 | 62.83 | 63.01 | 6,001,354 | +0.47(+0.75%) |
Sep 12, 2018 | 62.33 | 62.69 | 62.30 | 62.54 | 5,378,447 | +0.23(+0.37%) |
Sep 11, 2018 | 61.96 | 62.31 | 61.84 | 62.31 | 11,933,999 | +0.08(+0.13%) |
Sep 10, 2018 | 62.37 | 62.40 | 62.17 | 62.23 | 5,105,097 | +0.40(+0.65%) |
Sep 07, 2018 | 61.81 | 62.04 | 61.68 | 61.83 | 8,975,900 | -0.54(-0.87%) |
Sep 06, 2018 | 62.43 | 62.61 | 62.09 | 62.37 | 6,004,277 | -0.20(-0.32%) |
Sep 05, 2018 | 62.79 | 62.80 | 62.36 | 62.57 | 9,820,144 | -0.58(-0.92%) |
Sep 04, 2018 | 62.91 | 63.15 | 62.80 | 63.15 | 7,389,026 | -0.56(-0.88%) |
Aug 31, 2018 | 63.71 | 63.71 | 63.71 | 0 | -0.41(-0.64%) | |
Aug 30, 2018 | 64.19 | 64.30 | 63.99 | 64.12 | 8,944,219 | -0.56(-0.87%) |
Aug 29, 2018 | 64.34 | 64.72 | 64.27 | 64.68 | 9,746,388 | +0.37(+0.58%) |
Aug 28, 2018 | 64.61 | 64.61 | 64.31 | 64.31 | 4,378,150 | -0.10(-0.16%) |
Aug 27, 2018 | 64.09 | 64.47 | 64.07 | 64.41 | 5,112,800 | +0.85(+1.34%) |
Aug 24, 2018 | 63.50 | 63.69 | 63.38 | 63.56 | 4,196,500 | +0.40(+0.63%) |
Aug 23, 2018 | 63.30 | 63.45 | 63.13 | 63.16 | 5,350,612 | -0.43(-0.68%) |
Aug 22, 2018 | 63.61 | 63.72 | 63.53 | 63.59 | 3,566,846 | +0.23(+0.36%) |
Aug 21, 2018 | 63.36 | 63.54 | 63.20 | 63.36 | 4,502,977 | +0.43(+0.68%) |
Aug 20, 2018 | 62.86 | 63.00 | 62.80 | 62.93 | 4,956,267 | +0.34(+0.54%) |
Aug 17, 2018 | 62.24 | 62.76 | 62.15 | 62.59 | 4,847,700 | +0.37(+0.59%) |
Aug 16, 2018 | 62.17 | 62.46 | 62.17 | 62.22 | 9,136,496 | +0.40(+0.65%) |
Aug 15, 2018 | 61.92 | 61.95 | 61.46 | 61.82 | 9,623,363 | -0.91(-1.45%) |
Aug 14, 2018 | 62.85 | 62.86 | 62.60 | 62.73 | 8,418,682 | +0.04(+0.06%) |
Aug 13, 2018 | 62.93 | 63.01 | 62.59 | 62.69 | 8,855,121 | -0.30(-0.48%) |
Aug 10, 2018 | 63.13 | 63.20 | 62.87 | 62.99 | 7,289,600 | -1.23(-1.92%) |
Aug 09, 2018 | 64.48 | 64.52 | 64.20 | 64.22 | 5,833,689 | -0.19(-0.29%) |
Aug 08, 2018 | 64.42 | 64.54 | 64.25 | 64.41 | 5,689,950 | -0.04(-0.06%) |
Aug 07, 2018 | 64.62 | 64.62 | 64.39 | 64.45 | 5,458,023 | +0.46(+0.72%) |
Aug 06, 2018 | 63.89 | 64.09 | 63.77 | 63.99 | 4,201,791 | -0.30(-0.47%) |
Aug 03, 2018 | 64.03 | 64.32 | 63.97 | 64.29 | 4,025,100 | +0.08(+0.12%) |
Aug 02, 2018 | 64.01 | 64.25 | 63.94 | 64.21 | 5,462,719 | -0.51(-0.79%) |
Aug 01, 2018 | 64.84 | 64.93 | 64.60 | 64.72 | 5,151,921 | -0.20(-0.31%) |
Jul 31, 2018 | 65.18 | 65.21 | 64.88 | 64.92 | 5,923,063 | -0.05(-0.08%) |
Jul 30, 2018 | 65.21 | 65.23 | 64.92 | 64.97 | 3,974,849 | -0.01(-0.02%) |
Jul 27, 2018 | 65.16 | 65.25 | 64.89 | 64.98 | 7,484,500 | +0.16(+0.25%) |
Jul 26, 2018 | 64.91 | 65.01 | 64.77 | 64.82 | 4,095,461 | -0.34(-0.52%) |
Jul 25, 2018 | 64.68 | 65.24 | 64.43 | 65.16 | 6,394,161 | +0.55(+0.85%) |
Jul 24, 2018 | 64.78 | 64.93 | 64.52 | 64.61 | 4,288,793 | +0.35(+0.54%) |
Jul 23, 2018 | 64.25 | 64.31 | 64.12 | 64.26 | 3,972,341 | -0.01(-0.02%) |
Jul 20, 2018 | 63.93 | 64.34 | 63.93 | 64.27 | 3,102,229 | +0.33(+0.52%) |
Jul 19, 2018 | 63.78 | 64.07 | 63.69 | 63.94 | 4,021,499 | -0.16(-0.25%) |
Jul 18, 2018 | 64.07 | 64.24 | 63.95 | 64.10 | 3,133,469 | +0.02(+0.03%) |
Jul 17, 2018 | 63.81 | 64.18 | 63.81 | 64.08 | 4,319,435 | +0.08(+0.12%) |
Jul 16, 2018 | 64.00 | 64.08 | 63.87 | 64.00 | 3,790,118 | +0.00(+0.01%) |
Jul 13, 2018 | 63.81 | 64.00 | 63.69 | 64.00 | 5,700,264 | +0.24(+0.38%) |
Jul 12, 2018 | 63.60 | 63.84 | 63.52 | 63.76 | 3,154,312 | +0.49(+0.77%) |
Jul 11, 2018 | 63.65 | 63.80 | 63.11 | 63.27 | 6,241,513 | -1.09(-1.69%) |
Jul 10, 2018 | 64.25 | 64.43 | 64.25 | 64.36 | 5,899,573 | -0.01(-0.02%) |
Jul 09, 2018 | 64.28 | 64.41 | 64.15 | 64.37 | 3,882,283 | +0.56(+0.88%) |
Jul 06, 2018 | 63.56 | 63.91 | 63.47 | 63.81 | 5,335,888 | +0.39(+0.61%) |
Jul 05, 2018 | 63.39 | 63.47 | 63.20 | 63.42 | 5,461,086 | +0.53(+0.84%) |
Jul 03, 2018 | 62.89 | 62.89 | 62.89 | 0 | +0.16(+0.26%) | |
Jul 02, 2018 | 62.38 | 62.76 | 62.36 | 62.73 | 7,685,378 | -0.64(-1.01%) |
Jun 29, 2018 | 63.64 | 63.24 | 63.37 | 6,507,301 | +0.46(+0.73%) | |
Jun 28, 2018 | 62.62 | 63.02 | 62.56 | 62.91 | 7,353,020 | +0.17(+0.27%) |
Jun 27, 2018 | 63.41 | 63.61 | 62.72 | 62.74 | 11,860,512 | -0.57(-0.90%) |
Jun 26, 2018 | 63.45 | 63.49 | 63.10 | 63.31 | 9,407,015 | +0.08(+0.13%) |
Jun 25, 2018 | 63.71 | 63.74 | 63.09 | 63.23 | 10,910,789 | -0.92(-1.43%) |
Jun 22, 2018 | 64.24 | 64.43 | 63.98 | 64.15 | 10,317,278 | +0.72(+1.14%) |
Jun 21, 2018 | 63.70 | 63.70 | 63.38 | 63.43 | 12,603,205 | -0.41(-0.64%) |
Jun 20, 2018 | 64.05 | 64.12 | 63.70 | 63.84 | 23,905,732 | -0.04(-0.06%) |
Jun 19, 2018 | 63.56 | 63.88 | 63.42 | 63.88 | 6,298,039 | -1.71(-2.61%) |
Jun 18, 2018 | 65.41 | 65.60 | 65.29 | 65.59 | 6,454,439 | -0.51(-0.77%) |
Jun 15, 2018 | 66.48 | 65.84 | 66.10 | 4,687,230 | -0.38(-0.57%) | |
Jun 14, 2018 | 66.60 | 66.83 | 66.47 | 66.48 | 6,064,305 | -0.15(-0.23%) |
Jun 13, 2018 | 66.78 | 66.83 | 66.38 | 66.63 | 4,322,986 | +0.07(+0.11%) |
Jun 12, 2018 | 66.89 | 66.90 | 66.50 | 66.56 | 7,978,694 | -0.46(-0.69%) |
Jun 11, 2018 | 66.78 | 67.13 | 66.76 | 67.02 | 3,472,945 | +0.46(+0.69%) |
Jun 08, 2018 | 66.48 | 66.64 | 66.27 | 66.56 | 5,923,195 | +0.14(+0.21%) |
Jun 07, 2018 | 66.94 | 66.94 | 66.34 | 66.42 | 5,168,854 | -0.42(-0.63%) |
Jun 06, 2018 | 66.84 | 66.84 | 3,984,927 | +0.60(+0.91%) | ||
Jun 05, 2018 | 66.32 | 66.38 | 66.07 | 66.24 | 3,496,908 | -0.08(-0.12%) |
Jun 04, 2018 | 66.56 | 66.62 | 66.28 | 66.32 | 9,874,755 | +0.26(+0.39%) |