Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 67.70 | 69.27 | 67.64 | 68.93 | 1,027,720 | +1.21(+1.79%) |
Jun 27, 2019 | 67.16 | 67.73 | 66.89 | 67.72 | 252,697 | +0.65(+0.97%) |
Jun 26, 2019 | 68.28 | 68.28 | 66.95 | 67.07 | 203,465 | -1.02(-1.49%) |
Jun 25, 2019 | 68.19 | 68.88 | 67.81 | 68.08 | 269,142 | -0.11(-0.16%) |
Jun 24, 2019 | 68.25 | 68.66 | 67.74 | 68.19 | 158,215 | -0.05(-0.08%) |
Jun 21, 2019 | 68.13 | 68.94 | 67.75 | 68.25 | 333,695 | -0.13(-0.19%) |
Jun 20, 2019 | 68.19 | 68.76 | 67.53 | 68.38 | 130,514 | +0.57(+0.84%) |
Jun 19, 2019 | 66.95 | 68.09 | 66.70 | 67.81 | 126,571 | +0.60(+0.90%) |
Jun 18, 2019 | 67.76 | 67.76 | 66.61 | 67.21 | 181,139 | -0.22(-0.33%) |
Jun 17, 2019 | 68.48 | 68.71 | 67.31 | 67.43 | 213,701 | -1.06(-1.55%) |
Jun 14, 2019 | 68.08 | 68.78 | 68.08 | 68.49 | 139,394 | +0.26(+0.38%) |
Jun 13, 2019 | 69.08 | 69.36 | 67.95 | 68.23 | 141,002 | -0.49(-0.71%) |
Jun 12, 2019 | 67.85 | 68.74 | 67.85 | 68.72 | 177,260 | +1.09(+1.61%) |
Jun 11, 2019 | 68.03 | 68.48 | 67.05 | 67.63 | 187,205 | -0.56(-0.82%) |
Jun 10, 2019 | 68.46 | 68.46 | 67.66 | 68.19 | 174,924 | -0.27(-0.39%) |
Jun 07, 2019 | 69.70 | 70.01 | 68.32 | 68.45 | 123,566 | -0.60(-0.88%) |
Jun 06, 2019 | 68.94 | 69.50 | 68.46 | 69.06 | 165,113 | +0.49(+0.71%) |
Jun 05, 2019 | 66.87 | 68.58 | 66.47 | 68.57 | 190,934 | +1.69(+2.52%) |
Jun 04, 2019 | 67.45 | 67.45 | 65.93 | 66.88 | 116,939 | -0.42(-0.63%) |
Jun 03, 2019 | 67.02 | 68.02 | 66.74 | 67.31 | 138,790 | +0.49(+0.73%) |
May 31, 2019 | 66.10 | 66.85 | 65.98 | 66.82 | 156,204 | +0.61(+0.93%) |
May 30, 2019 | 66.61 | 67.05 | 65.89 | 66.21 | 125,726 | -0.27(-0.40%) |
May 29, 2019 | 67.55 | 67.75 | 66.18 | 66.47 | 375,619 | -1.05(-1.56%) |
May 28, 2019 | 68.14 | 68.33 | 67.49 | 67.53 | 213,627 | -0.54(-0.79%) |
May 24, 2019 | 67.95 | 68.38 | 67.87 | 68.07 | 114,179 | +0.18(+0.27%) |
May 23, 2019 | 67.92 | 68.20 | 67.20 | 67.88 | 180,216 | -0.05(-0.08%) |
May 22, 2019 | 67.42 | 67.98 | 67.32 | 67.94 | 122,067 | +0.45(+0.67%) |
May 21, 2019 | 67.35 | 68.05 | 67.27 | 67.49 | 127,988 | +0.26(+0.38%) |
May 20, 2019 | 66.89 | 67.47 | 66.80 | 67.23 | 112,595 | +0.27(+0.40%) |
May 17, 2019 | 66.35 | 67.30 | 66.34 | 66.97 | 197,139 | +0.47(+0.70%) |
May 16, 2019 | 65.90 | 66.94 | 65.90 | 66.50 | 174,632 | +0.53(+0.81%) |
May 15, 2019 | 66.01 | 66.77 | 65.97 | 65.97 | 116,368 | -0.21(-0.31%) |
May 14, 2019 | 66.50 | 66.83 | 66.14 | 66.17 | 201,916 | -0.32(-0.48%) |
May 13, 2019 | 65.10 | 66.74 | 65.10 | 66.49 | 237,706 | +0.76(+1.15%) |
May 10, 2019 | 64.62 | 65.83 | 64.50 | 65.74 | 145,623 | +1.02(+1.58%) |
May 09, 2019 | 64.37 | 65.13 | 63.94 | 64.71 | 127,729 | +0.26(+0.40%) |
May 08, 2019 | 65.26 | 65.26 | 64.41 | 64.46 | 177,913 | -0.76(-1.16%) |
May 07, 2019 | 65.71 | 65.79 | 64.55 | 65.22 | 206,159 | -0.03(-0.04%) |
May 06, 2019 | 64.92 | 65.43 | 64.55 | 65.24 | 156,219 | +0.01(+0.01%) |
May 03, 2019 | 64.32 | 65.44 | 64.03 | 65.23 | 140,692 | +1.22(+1.91%) |
May 02, 2019 | 64.08 | 64.33 | 63.36 | 64.01 | 108,150 | -0.06(-0.10%) |
May 01, 2019 | 64.82 | 64.83 | 63.78 | 64.08 | 367,225 | -0.88(-1.35%) |
Apr 30, 2019 | 64.13 | 65.13 | 63.98 | 64.95 | 274,725 | +0.87(+1.35%) |
Apr 29, 2019 | 63.81 | 64.27 | 63.68 | 64.08 | 168,656 | +0.37(+0.59%) |
Apr 26, 2019 | 64.19 | 64.56 | 63.56 | 63.71 | 154,169 | -0.12(-0.19%) |
Apr 25, 2019 | 63.08 | 64.22 | 62.53 | 63.83 | 150,037 | +0.56(+0.88%) |
Apr 24, 2019 | 63.14 | 63.67 | 63.12 | 63.27 | 165,348 | +0.25(+0.39%) |
Apr 23, 2019 | 62.53 | 63.40 | 62.26 | 63.03 | 169,657 | +0.47(+0.74%) |
Apr 22, 2019 | 62.97 | 63.02 | 62.24 | 62.56 | 107,180 | -0.47(-0.74%) |
Apr 18, 2019 | 62.38 | 63.15 | 62.35 | 63.03 | 171,044 | +0.68(+1.08%) |
Apr 17, 2019 | 62.34 | 62.62 | 61.62 | 62.35 | 218,669 | +0.27(+0.44%) |
Apr 16, 2019 | 63.29 | 63.45 | 61.98 | 62.08 | 194,121 | -1.20(-1.89%) |
Apr 15, 2019 | 63.48 | 63.61 | 63.04 | 63.27 | 100,750 | -0.05(-0.07%) |
Apr 12, 2019 | 63.50 | 63.50 | 62.65 | 63.32 | 121,736 | -0.17(-0.27%) |
Apr 11, 2019 | 63.75 | 63.90 | 63.28 | 63.49 | 112,658 | -0.25(-0.39%) |
Apr 10, 2019 | 63.86 | 64.47 | 63.49 | 63.74 | 149,326 | +0.24(+0.37%) |
Apr 09, 2019 | 63.50 | 63.83 | 63.34 | 63.50 | 116,474 | -0.05(-0.07%) |
Apr 08, 2019 | 64.34 | 64.44 | 63.38 | 63.55 | 138,882 | -0.89(-1.39%) |
Apr 05, 2019 | 63.34 | 64.44 | 63.32 | 64.44 | 158,333 | +1.00(+1.58%) |
Apr 04, 2019 | 63.68 | 63.70 | 62.93 | 63.44 | 159,427 | -0.20(-0.32%) |
Apr 03, 2019 | 64.24 | 64.24 | 63.60 | 63.64 | 242,295 | -0.53(-0.82%) |
Apr 02, 2019 | 64.32 | 64.32 | 63.49 | 64.17 | 191,820 | -0.03(-0.04%) |
Apr 01, 2019 | 65.25 | 65.25 | 63.57 | 64.19 | 175,446 | -0.88(-1.35%) |
Mar 29, 2019 | 65.16 | 65.36 | 64.81 | 65.07 | 207,860 | +0.08(+0.13%) |
Mar 28, 2019 | 65.42 | 65.66 | 64.56 | 64.99 | 105,293 | -0.45(-0.68%) |
Mar 27, 2019 | 65.71 | 65.71 | 64.82 | 65.44 | 135,719 | -0.22(-0.33%) |
Mar 26, 2019 | 65.71 | 66.15 | 65.43 | 65.65 | 138,214 | +0.40(+0.62%) |
Mar 25, 2019 | 64.92 | 65.63 | 64.76 | 65.25 | 90,058 | +0.44(+0.68%) |
Mar 22, 2019 | 65.68 | 66.17 | 64.77 | 64.81 | 166,222 | -0.97(-1.47%) |
Mar 21, 2019 | 64.68 | 66.06 | 64.68 | 65.78 | 173,831 | +1.09(+1.68%) |
Mar 20, 2019 | 64.61 | 65.33 | 64.18 | 64.70 | 168,782 | +0.28(+0.44%) |
Mar 19, 2019 | 65.01 | 65.01 | 64.16 | 64.41 | 120,358 | -0.65(-1.00%) |
Mar 18, 2019 | 64.92 | 65.39 | 64.45 | 65.06 | 194,230 | +0.34(+0.52%) |
Mar 15, 2019 | 64.59 | 65.34 | 64.52 | 64.72 | 425,254 | +0.20(+0.31%) |
Mar 14, 2019 | 65.02 | 65.35 | 64.38 | 64.52 | 153,386 | -0.59(-0.91%) |
Mar 13, 2019 | 65.23 | 65.42 | 64.66 | 65.12 | 175,851 | -0.08(-0.13%) |
Mar 12, 2019 | 65.49 | 65.75 | 64.96 | 65.20 | 136,284 | -0.16(-0.24%) |
Mar 11, 2019 | 64.27 | 65.60 | 64.20 | 65.35 | 189,189 | +1.20(+1.86%) |
Mar 08, 2019 | 63.93 | 64.28 | 63.45 | 64.16 | 119,763 | +0.30(+0.47%) |
Mar 07, 2019 | 63.61 | 64.50 | 63.55 | 63.86 | 140,948 | +0.33(+0.52%) |
Mar 06, 2019 | 64.40 | 64.40 | 63.27 | 63.53 | 161,178 | -0.81(-1.26%) |
Mar 05, 2019 | 65.08 | 65.49 | 64.28 | 64.34 | 103,229 | -0.68(-1.05%) |
Mar 04, 2019 | 64.39 | 65.02 | 63.93 | 65.02 | 191,258 | +0.68(+1.05%) |
Mar 01, 2019 | 64.84 | 65.01 | 64.12 | 64.35 | 274,481 | -0.57(-0.87%) |
Feb 28, 2019 | 64.19 | 65.12 | 63.68 | 64.92 | 200,224 | +0.73(+1.14%) |
Feb 27, 2019 | 63.74 | 64.21 | 63.33 | 64.19 | 173,782 | +0.18(+0.29%) |
Feb 26, 2019 | 65.65 | 65.65 | 63.33 | 64.00 | 167,324 | -0.20(-0.31%) |
Feb 25, 2019 | 64.95 | 65.15 | 63.98 | 64.20 | 196,385 | -0.96(-1.47%) |
Feb 22, 2019 | 64.40 | 65.20 | 64.16 | 65.16 | 118,558 | +0.91(+1.42%) |
Feb 21, 2019 | 63.51 | 64.44 | 63.20 | 64.25 | 109,337 | +0.49(+0.77%) |
Feb 20, 2019 | 63.42 | 63.77 | 62.89 | 63.76 | 178,945 | +0.26(+0.40%) |
Feb 19, 2019 | 63.52 | 63.58 | 63.10 | 63.50 | 138,280 | -0.05(-0.09%) |
Feb 15, 2019 | 63.56 | 63.81 | 63.24 | 63.56 | 167,866 | +0.27(+0.43%) |
Feb 14, 2019 | 63.00 | 63.44 | 62.74 | 63.28 | 183,131 | +0.24(+0.38%) |
Feb 13, 2019 | 63.56 | 63.70 | 62.80 | 63.04 | 136,219 | -0.65(-1.03%) |
Feb 12, 2019 | 63.35 | 63.99 | 62.92 | 63.69 | 219,169 | +0.80(+1.27%) |
Feb 11, 2019 | 62.89 | 62.97 | 62.44 | 62.89 | 136,371 | +0.10(+0.16%) |
Feb 08, 2019 | 61.86 | 63.03 | 61.86 | 62.79 | 113,309 | +0.83(+1.33%) |
Feb 07, 2019 | 60.75 | 62.18 | 60.45 | 61.97 | 245,122 | +1.24(+2.04%) |
Feb 06, 2019 | 61.11 | 61.52 | 60.52 | 60.73 | 126,520 | -0.43(-0.70%) |
Feb 05, 2019 | 61.31 | 61.64 | 60.76 | 61.16 | 116,712 | +0.06(+0.10%) |
Feb 04, 2019 | 60.78 | 61.11 | 60.20 | 61.09 | 107,714 | +0.28(+0.46%) |
Feb 01, 2019 | 61.48 | 61.51 | 60.28 | 60.81 | 174,145 | -0.75(-1.21%) |
Jan 31, 2019 | 59.87 | 61.77 | 59.50 | 61.56 | 428,935 | +1.75(+2.92%) |
Jan 30, 2019 | 59.19 | 60.03 | 59.19 | 59.81 | 177,620 | +0.75(+1.26%) |
Jan 29, 2019 | 59.39 | 59.88 | 59.06 | 59.07 | 191,393 | -0.18(-0.31%) |
Jan 28, 2019 | 59.51 | 59.81 | 58.67 | 59.25 | 140,250 | -0.39(-0.66%) |
Jan 25, 2019 | 60.59 | 60.97 | 59.29 | 59.64 | 141,912 | -0.88(-1.46%) |
Jan 24, 2019 | 59.56 | 60.61 | 59.09 | 60.52 | 174,337 | +0.91(+1.52%) |
Jan 23, 2019 | 58.99 | 59.63 | 58.69 | 59.61 | 139,052 | +0.64(+1.08%) |
Jan 22, 2019 | 59.29 | 59.76 | 58.28 | 58.98 | 200,028 | -0.38(-0.64%) |
Jan 18, 2019 | 59.47 | 59.98 | 59.15 | 59.36 | 219,249 | -0.11(-0.18%) |
Jan 17, 2019 | 58.66 | 59.59 | 58.62 | 59.47 | 186,014 | +0.53(+0.89%) |
Jan 16, 2019 | 58.75 | 59.00 | 58.49 | 58.94 | 133,121 | +0.07(+0.12%) |
Jan 15, 2019 | 58.35 | 59.36 | 58.32 | 58.87 | 120,673 | +0.52(+0.89%) |
Jan 14, 2019 | 58.89 | 59.25 | 57.85 | 58.35 | 195,918 | -1.00(-1.68%) |
Jan 11, 2019 | 59.46 | 59.69 | 58.92 | 59.35 | 181,955 | -0.11(-0.18%) |
Jan 10, 2019 | 58.84 | 59.50 | 58.49 | 59.46 | 148,390 | +0.68(+1.16%) |
Jan 09, 2019 | 58.89 | 59.17 | 58.09 | 58.78 | 108,212 | -0.08(-0.14%) |
Jan 08, 2019 | 57.67 | 58.96 | 57.57 | 58.86 | 260,824 | +1.27(+2.21%) |
Jan 07, 2019 | 58.98 | 59.06 | 57.51 | 57.59 | 247,392 | -1.39(-2.36%) |
Jan 04, 2019 | 59.48 | 60.10 | 58.44 | 58.98 | 401,645 | -0.54(-0.90%) |
Jan 03, 2019 | 59.42 | 60.39 | 59.17 | 59.51 | 268,509 | -0.06(-0.11%) |
Jan 02, 2019 | 60.55 | 60.58 | 58.65 | 59.58 | 334,914 | -1.36(-2.24%) |
Dec 31, 2018 | 60.74 | 61.21 | 60.11 | 60.94 | 223,099 | +0.25(+0.42%) |
Dec 28, 2018 | 60.51 | 61.46 | 60.25 | 60.69 | 213,968 | +0.23(+0.38%) |
Dec 27, 2018 | 59.04 | 60.49 | 58.64 | 60.46 | 290,369 | +0.96(+1.62%) |
Dec 26, 2018 | 57.99 | 59.60 | 57.40 | 59.49 | 219,343 | +1.64(+2.83%) |
Dec 24, 2018 | 61.34 | 61.62 | 57.57 | 57.86 | 162,484 | -3.39(-5.54%) |
Dec 21, 2018 | 62.28 | 63.14 | 61.03 | 61.25 | 659,177 | -0.74(-1.19%) |
Dec 20, 2018 | 61.39 | 62.49 | 60.51 | 61.99 | 255,506 | +0.86(+1.41%) |
Dec 19, 2018 | 60.71 | 62.27 | 60.04 | 61.12 | 266,729 | +0.46(+0.76%) |
Dec 18, 2018 | 61.36 | 61.79 | 60.53 | 60.66 | 228,414 | -0.39(-0.64%) |
Dec 17, 2018 | 62.97 | 63.10 | 60.70 | 61.05 | 300,504 | -1.85(-2.93%) |
Dec 14, 2018 | 62.20 | 63.27 | 61.86 | 62.89 | 262,703 | +0.51(+0.82%) |
Dec 13, 2018 | 61.80 | 62.81 | 61.80 | 62.39 | 192,425 | +0.56(+0.91%) |
Dec 12, 2018 | 61.81 | 62.36 | 61.63 | 61.82 | 146,326 | +0.26(+0.43%) |
Dec 11, 2018 | 60.88 | 61.60 | 60.41 | 61.56 | 199,220 | +1.04(+1.71%) |
Dec 10, 2018 | 60.34 | 60.97 | 59.77 | 60.52 | 258,384 | +0.28(+0.47%) |
Dec 07, 2018 | 59.94 | 60.33 | 59.51 | 60.24 | 499,553 | +0.23(+0.38%) |
Dec 06, 2018 | 59.44 | 60.14 | 59.20 | 60.01 | 414,577 | +0.17(+0.29%) |
Dec 04, 2018 | 61.59 | 62.46 | 59.49 | 59.84 | 345,430 | -1.99(-3.22%) |
Dec 03, 2018 | 61.14 | 61.84 | 60.11 | 61.83 | 270,120 | +0.85(+1.40%) |
Nov 30, 2018 | 60.57 | 61.08 | 60.35 | 60.98 | 290,315 | +0.36(+0.60%) |
Nov 29, 2018 | 61.64 | 61.89 | 60.50 | 60.61 | 175,290 | -1.22(-1.97%) |
Nov 28, 2018 | 61.86 | 62.17 | 61.44 | 61.83 | 180,548 | +0.18(+0.29%) |
Nov 27, 2018 | 61.98 | 62.28 | 61.61 | 61.65 | 199,870 | -0.35(-0.57%) |
Nov 26, 2018 | 60.99 | 62.17 | 60.69 | 62.00 | 174,645 | +1.19(+1.96%) |
Nov 23, 2018 | 60.71 | 61.27 | 60.27 | 60.81 | 77,006 | +0.01(+0.01%) |
Nov 21, 2018 | 60.80 | 60.80 | 60.80 | 0 | +0.09(+0.15%) | |
Nov 20, 2018 | 61.00 | 61.80 | 60.59 | 60.71 | 137,724 | -0.35(-0.57%) |
Nov 19, 2018 | 60.90 | 61.50 | 60.42 | 61.06 | 130,061 | +0.15(+0.25%) |
Nov 16, 2018 | 59.53 | 60.99 | 59.53 | 60.90 | 326,728 | +1.40(+2.35%) |
Nov 15, 2018 | 58.04 | 59.52 | 57.63 | 59.50 | 191,102 | +1.25(+2.15%) |
Nov 14, 2018 | 58.47 | 59.12 | 58.03 | 58.25 | 159,559 | -0.23(-0.40%) |
Nov 13, 2018 | 59.18 | 59.26 | 58.15 | 58.48 | 192,702 | -0.14(-0.25%) |
Nov 12, 2018 | 58.29 | 59.16 | 58.06 | 58.63 | 264,819 | +0.31(+0.53%) |
Nov 09, 2018 | 58.03 | 58.59 | 57.71 | 58.32 | 136,884 | +0.19(+0.33%) |
Nov 08, 2018 | 59.08 | 59.09 | 57.38 | 58.13 | 196,820 | -0.86(-1.46%) |
Nov 07, 2018 | 58.51 | 59.35 | 58.51 | 58.99 | 259,535 | +1.01(+1.75%) |
Nov 06, 2018 | 57.02 | 58.04 | 56.54 | 57.97 | 269,758 | +1.85(+3.29%) |
Nov 05, 2018 | 55.37 | 56.36 | 55.37 | 56.13 | 191,721 | +0.86(+1.56%) |
Nov 02, 2018 | 55.30 | 55.63 | 54.32 | 55.27 | 236,426 | +0.04(+0.07%) |
Nov 01, 2018 | 55.61 | 55.69 | 54.89 | 55.23 | 280,954 | -0.18(-0.33%) |
Oct 31, 2018 | 56.58 | 57.01 | 55.21 | 55.41 | 842,766 | -1.04(-1.84%) |
Oct 30, 2018 | 55.77 | 56.58 | 55.59 | 56.45 | 208,760 | +0.75(+1.35%) |
Oct 29, 2018 | 55.30 | 56.34 | 55.13 | 55.70 | 193,885 | +0.65(+1.18%) |
Oct 26, 2018 | 55.50 | 55.74 | 54.54 | 55.05 | 233,443 | -0.45(-0.82%) |
Oct 25, 2018 | 55.39 | 56.15 | 54.63 | 55.50 | 264,833 | +0.01(+0.02%) |
Oct 24, 2018 | 55.93 | 56.68 | 55.44 | 55.49 | 241,613 | -0.32(-0.57%) |
Oct 23, 2018 | 56.97 | 57.10 | 55.61 | 55.81 | 228,831 | -1.21(-2.13%) |
Oct 22, 2018 | 56.44 | 57.20 | 56.14 | 57.02 | 224,770 | +0.65(+1.16%) |
Oct 19, 2018 | 55.17 | 56.62 | 55.04 | 56.37 | 234,769 | +1.10(+1.98%) |
Oct 18, 2018 | 54.83 | 55.60 | 54.72 | 55.28 | 179,474 | +0.55(+1.01%) |
Oct 17, 2018 | 55.05 | 55.05 | 53.64 | 54.72 | 180,123 | -0.43(-0.77%) |
Oct 16, 2018 | 53.58 | 55.25 | 53.44 | 55.15 | 123,878 | +1.72(+3.22%) |
Oct 15, 2018 | 53.25 | 54.03 | 53.17 | 53.43 | 138,165 | +0.12(+0.22%) |
Oct 12, 2018 | 53.90 | 54.75 | 52.93 | 53.31 | 218,308 | -0.35(-0.66%) |
Oct 11, 2018 | 55.30 | 55.30 | 53.63 | 53.67 | 224,543 | -1.78(-3.22%) |
Oct 10, 2018 | 55.55 | 56.57 | 55.39 | 55.45 | 196,597 | -0.20(-0.36%) |
Oct 09, 2018 | 55.21 | 55.89 | 55.21 | 55.65 | 134,669 | +0.49(+0.89%) |
Oct 08, 2018 | 54.66 | 55.31 | 54.59 | 55.16 | 128,389 | +0.59(+1.08%) |
Oct 05, 2018 | 54.27 | 54.72 | 54.23 | 54.57 | 202,509 | +0.33(+0.60%) |
Oct 04, 2018 | 54.50 | 54.66 | 54.08 | 54.25 | 189,396 | -0.37(-0.68%) |
Oct 03, 2018 | 54.47 | 54.72 | 54.30 | 54.62 | 150,728 | +0.30(+0.55%) |
Oct 02, 2018 | 54.44 | 54.73 | 54.15 | 54.32 | 152,603 | -0.05(-0.10%) |
Oct 01, 2018 | 55.43 | 55.43 | 54.07 | 54.37 | 306,900 | -0.97(-1.75%) |
Sep 28, 2018 | 53.95 | 55.58 | 53.95 | 55.34 | 298,627 | +1.56(+2.89%) |
Sep 27, 2018 | 53.15 | 54.04 | 53.15 | 53.78 | 161,250 | +1.00(+1.90%) |
Sep 26, 2018 | 53.49 | 53.58 | 52.73 | 52.78 | 149,895 | -0.50(-0.93%) |
Sep 25, 2018 | 53.95 | 53.95 | 53.24 | 53.28 | 162,478 | -0.66(-1.22%) |
Sep 24, 2018 | 54.10 | 54.25 | 53.63 | 53.94 | 94,352 | -0.16(-0.30%) |
Sep 21, 2018 | 53.48 | 54.30 | 53.48 | 54.10 | 486,884 | +0.47(+0.88%) |
Sep 20, 2018 | 53.40 | 54.07 | 52.99 | 53.63 | 256,097 | +0.35(+0.66%) |
Sep 19, 2018 | 54.50 | 54.50 | 52.94 | 53.28 | 231,414 | -1.18(-2.16%) |
Sep 18, 2018 | 55.01 | 55.01 | 54.35 | 54.45 | 139,120 | -0.48(-0.87%) |
Sep 17, 2018 | 54.72 | 55.18 | 54.53 | 54.93 | 151,923 | -0.64(-1.16%) |
Sep 14, 2018 | 54.95 | 55.70 | 54.68 | 55.58 | 142,187 | +0.51(+0.92%) |
Sep 13, 2018 | 54.65 | 55.13 | 54.37 | 55.07 | 106,162 | +0.55(+1.01%) |
Sep 12, 2018 | 54.90 | 55.17 | 54.48 | 54.52 | 159,147 | -0.33(-0.61%) |
Sep 11, 2018 | 54.91 | 55.32 | 54.74 | 54.85 | 117,920 | -0.23(-0.41%) |
Sep 10, 2018 | 55.57 | 55.75 | 54.96 | 55.08 | 126,340 | -0.29(-0.52%) |
Sep 07, 2018 | 55.34 | 55.77 | 55.04 | 55.37 | 120,533 | -0.22(-0.39%) |
Sep 06, 2018 | 55.57 | 55.81 | 54.70 | 55.58 | 180,008 | +0.05(+0.08%) |
Sep 05, 2018 | 55.01 | 55.62 | 54.88 | 55.54 | 101,057 | +0.51(+0.92%) |
Sep 04, 2018 | 54.55 | 55.05 | 54.32 | 55.03 | 119,658 | +0.33(+0.61%) |
Aug 31, 2018 | 54.70 | 54.70 | 54.70 | 0 | -0.02(-0.03%) | |
Aug 30, 2018 | 54.18 | 54.77 | 54.18 | 54.72 | 97,231 | +0.52(+0.97%) |
Aug 29, 2018 | 53.80 | 54.24 | 53.77 | 54.19 | 145,635 | +0.50(+0.93%) |
Aug 28, 2018 | 54.22 | 54.25 | 53.51 | 53.69 | 120,293 | -0.52(-0.95%) |
Aug 27, 2018 | 55.30 | 55.30 | 54.15 | 54.21 | 148,845 | -0.83(-1.51%) |
Aug 24, 2018 | 54.88 | 55.28 | 54.38 | 55.04 | 153,014 | -0.23(-0.41%) |
Aug 23, 2018 | 55.02 | 55.55 | 54.98 | 55.27 | 133,224 | +0.27(+0.49%) |
Aug 22, 2018 | 55.49 | 55.68 | 54.77 | 55.00 | 169,473 | -0.38(-0.69%) |
Aug 21, 2018 | 55.17 | 55.58 | 55.09 | 55.38 | 185,037 | +0.30(+0.54%) |
Aug 20, 2018 | 54.80 | 55.25 | 54.71 | 55.08 | 146,016 | +0.37(+0.68%) |
Aug 17, 2018 | 54.28 | 54.74 | 54.23 | 54.71 | 112,799 | +0.36(+0.67%) |
Aug 16, 2018 | 53.71 | 54.36 | 53.41 | 54.34 | 101,819 | +0.56(+1.04%) |
Aug 15, 2018 | 53.93 | 54.41 | 53.66 | 53.78 | 146,696 | -0.21(-0.39%) |
Aug 14, 2018 | 53.66 | 54.00 | 53.16 | 53.99 | 152,728 | +0.53(+0.99%) |
Aug 13, 2018 | 53.66 | 53.89 | 53.19 | 53.46 | 132,497 | -0.28(-0.52%) |
Aug 10, 2018 | 53.81 | 54.31 | 53.64 | 53.74 | 154,725 | -0.08(-0.15%) |
Aug 09, 2018 | 53.80 | 53.90 | 53.43 | 53.82 | 179,209 | +0.05(+0.10%) |
Aug 08, 2018 | 54.27 | 54.46 | 53.75 | 53.77 | 212,399 | -0.75(-1.37%) |
Aug 07, 2018 | 54.71 | 54.74 | 52.89 | 54.52 | 264,753 | -0.19(-0.35%) |
Aug 06, 2018 | 54.28 | 54.95 | 54.13 | 54.71 | 213,835 | +0.59(+1.10%) |
Aug 03, 2018 | 54.63 | 54.87 | 54.07 | 54.11 | 191,576 | -0.56(-1.02%) |
Aug 02, 2018 | 53.24 | 54.79 | 52.96 | 54.67 | 284,640 | +1.51(+2.85%) |
Aug 01, 2018 | 54.16 | 54.16 | 52.82 | 53.16 | 189,292 | -1.01(-1.86%) |
Jul 31, 2018 | 53.81 | 54.54 | 53.65 | 54.16 | 885,118 | +0.39(+0.72%) |
Jul 30, 2018 | 54.21 | 54.30 | 53.56 | 53.78 | 267,574 | -0.58(-1.06%) |
Jul 27, 2018 | 55.52 | 55.55 | 54.12 | 54.35 | 188,357 | -1.07(-1.93%) |
Jul 26, 2018 | 54.34 | 55.47 | 54.34 | 55.43 | 179,002 | +1.14(+2.11%) |
Jul 25, 2018 | 54.18 | 54.60 | 53.91 | 54.28 | 227,856 | +0.07(+0.13%) |
Jul 24, 2018 | 54.12 | 54.31 | 53.45 | 54.21 | 189,292 | +0.14(+0.25%) |
Jul 23, 2018 | 54.10 | 54.27 | 53.58 | 54.07 | 156,955 | -0.11(-0.20%) |
Jul 20, 2018 | 54.83 | 54.83 | 53.89 | 54.18 | 177,599 | -0.63(-1.15%) |
Jul 19, 2018 | 53.96 | 54.91 | 53.90 | 54.81 | 123,314 | +0.66(+1.21%) |
Jul 18, 2018 | 54.33 | 54.33 | 53.84 | 54.16 | 179,264 | -0.14(-0.27%) |
Jul 17, 2018 | 54.07 | 54.44 | 53.64 | 54.30 | 211,553 | +0.38(+0.70%) |
Jul 16, 2018 | 53.68 | 53.96 | 53.10 | 53.92 | 145,436 | +0.31(+0.57%) |
Jul 13, 2018 | 53.41 | 53.86 | 53.26 | 53.62 | 127,430 | +0.12(+0.22%) |
Jul 12, 2018 | 53.75 | 53.75 | 52.73 | 53.50 | 214,584 | -0.13(-0.24%) |
Jul 11, 2018 | 53.58 | 54.09 | 53.44 | 53.62 | 153,846 | +0.05(+0.08%) |
Jul 10, 2018 | 52.69 | 53.62 | 52.35 | 53.58 | 288,755 | +0.86(+1.62%) |
Jul 09, 2018 | 54.16 | 54.16 | 52.53 | 52.72 | 207,712 | -1.33(-2.47%) |
Jul 06, 2018 | 53.56 | 54.27 | 53.43 | 54.06 | 206,670 | +0.62(+1.16%) |
Jul 05, 2018 | 52.76 | 53.44 | 52.74 | 53.44 | 187,566 | +0.68(+1.28%) |
Jul 03, 2018 | 52.76 | 52.76 | 52.76 | 0 | +0.40(+0.76%) |