Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 70.74 | 71.99 | 70.43 | 70.97 | 499,039 | +0.22(+0.31%) |
Jul 30, 2019 | 70.37 | 71.17 | 70.35 | 70.75 | 286,597 | +0.38(+0.53%) |
Jul 29, 2019 | 70.46 | 70.64 | 69.90 | 70.38 | 175,920 | +0.06(+0.09%) |
Jul 26, 2019 | 70.16 | 70.67 | 70.01 | 70.31 | 170,389 | +0.38(+0.54%) |
Jul 25, 2019 | 70.30 | 70.73 | 69.63 | 69.94 | 307,889 | -0.28(-0.40%) |
Jul 24, 2019 | 69.86 | 70.28 | 69.19 | 70.22 | 177,780 | +0.39(+0.56%) |
Jul 23, 2019 | 69.86 | 69.95 | 69.20 | 69.83 | 143,474 | +0.10(+0.14%) |
Jul 22, 2019 | 69.83 | 69.94 | 69.09 | 69.73 | 194,870 | +0.08(+0.12%) |
Jul 19, 2019 | 70.46 | 70.92 | 69.57 | 69.64 | 182,396 | -1.02(-1.44%) |
Jul 18, 2019 | 69.66 | 70.82 | 69.24 | 70.66 | 194,415 | +0.95(+1.37%) |
Jul 17, 2019 | 69.39 | 70.07 | 69.39 | 69.71 | 116,031 | +0.48(+0.69%) |
Jul 16, 2019 | 68.55 | 69.27 | 68.55 | 69.23 | 146,847 | +0.42(+0.61%) |
Jul 15, 2019 | 68.98 | 69.01 | 68.40 | 68.81 | 135,782 | +0.00(+0.00%) |
Jul 12, 2019 | 68.76 | 69.14 | 68.29 | 68.81 | 194,731 | -0.07(-0.11%) |
Jul 11, 2019 | 69.39 | 69.48 | 68.33 | 68.88 | 129,568 | -0.52(-0.75%) |
Jul 10, 2019 | 69.41 | 69.86 | 69.08 | 69.41 | 117,927 | +0.24(+0.34%) |
Jul 09, 2019 | 69.62 | 69.87 | 68.91 | 69.17 | 175,761 | -0.47(-0.67%) |
Jul 08, 2019 | 69.52 | 69.73 | 69.09 | 69.64 | 128,841 | +0.17(+0.25%) |
Jul 05, 2019 | 69.20 | 69.46 | 68.05 | 69.46 | 191,783 | +0.00(+0.00%) |
Jul 03, 2019 | 69.32 | 70.16 | 69.32 | 69.46 | 93,763 | +0.23(+0.33%) |
Jul 02, 2019 | 68.22 | 69.33 | 68.14 | 69.23 | 193,744 | +1.09(+1.60%) |
Jul 01, 2019 | 68.92 | 68.92 | 67.46 | 68.14 | 387,232 | -0.79(-1.14%) |
Jun 28, 2019 | 67.70 | 69.27 | 67.64 | 68.93 | 1,027,686 | +1.21(+1.79%) |
Jun 27, 2019 | 67.16 | 67.73 | 66.90 | 67.72 | 252,688 | +0.65(+0.97%) |
Jun 26, 2019 | 68.28 | 68.28 | 66.95 | 67.07 | 203,459 | -1.02(-1.49%) |
Jun 25, 2019 | 68.20 | 68.88 | 67.81 | 68.09 | 269,133 | -0.11(-0.16%) |
Jun 24, 2019 | 68.25 | 68.66 | 67.75 | 68.20 | 158,210 | -0.05(-0.08%) |
Jun 21, 2019 | 68.13 | 68.94 | 67.75 | 68.25 | 333,684 | -0.13(-0.19%) |
Jun 20, 2019 | 68.19 | 68.77 | 67.53 | 68.38 | 130,510 | +0.57(+0.84%) |
Jun 19, 2019 | 66.95 | 68.10 | 66.70 | 67.81 | 126,567 | +0.60(+0.90%) |
Jun 18, 2019 | 67.77 | 67.77 | 66.61 | 67.21 | 181,133 | -0.22(-0.33%) |
Jun 17, 2019 | 68.48 | 68.71 | 67.31 | 67.43 | 213,694 | -1.06(-1.55%) |
Jun 14, 2019 | 68.09 | 68.78 | 68.09 | 68.49 | 139,389 | +0.26(+0.38%) |
Jun 13, 2019 | 69.09 | 69.36 | 67.95 | 68.23 | 140,997 | -0.49(-0.71%) |
Jun 12, 2019 | 67.85 | 68.74 | 67.85 | 68.72 | 177,254 | +1.09(+1.61%) |
Jun 11, 2019 | 68.03 | 68.48 | 67.05 | 67.63 | 187,199 | -0.56(-0.82%) |
Jun 10, 2019 | 68.46 | 68.46 | 67.67 | 68.19 | 174,918 | -0.27(-0.39%) |
Jun 07, 2019 | 69.70 | 70.02 | 68.33 | 68.45 | 123,562 | -0.60(-0.88%) |
Jun 06, 2019 | 68.94 | 69.50 | 68.46 | 69.06 | 165,107 | +0.49(+0.71%) |
Jun 05, 2019 | 66.87 | 68.58 | 66.47 | 68.57 | 190,928 | +1.69(+2.52%) |
Jun 04, 2019 | 67.45 | 67.45 | 65.93 | 66.89 | 116,935 | -0.42(-0.63%) |
Jun 03, 2019 | 67.02 | 68.02 | 66.74 | 67.31 | 138,786 | +0.49(+0.73%) |
May 31, 2019 | 66.10 | 66.85 | 65.98 | 66.82 | 156,199 | +0.61(+0.93%) |
May 30, 2019 | 66.61 | 67.05 | 65.89 | 66.21 | 125,722 | -0.27(-0.40%) |
May 29, 2019 | 67.56 | 67.75 | 66.18 | 66.47 | 375,607 | -1.05(-1.56%) |
May 28, 2019 | 68.14 | 68.33 | 67.49 | 67.53 | 213,620 | -0.54(-0.79%) |
May 24, 2019 | 67.95 | 68.38 | 67.88 | 68.07 | 114,175 | +0.18(+0.27%) |
May 23, 2019 | 67.92 | 68.21 | 67.20 | 67.89 | 180,210 | -0.06(-0.08%) |
May 22, 2019 | 67.42 | 67.98 | 67.33 | 67.94 | 122,063 | +0.45(+0.67%) |
May 21, 2019 | 67.35 | 68.05 | 67.27 | 67.49 | 127,984 | +0.26(+0.38%) |
May 20, 2019 | 66.90 | 67.47 | 66.80 | 67.24 | 112,591 | +0.27(+0.40%) |
May 17, 2019 | 66.36 | 67.30 | 66.35 | 66.97 | 197,132 | +0.47(+0.70%) |
May 16, 2019 | 65.91 | 66.94 | 65.91 | 66.50 | 174,627 | +0.53(+0.81%) |
May 15, 2019 | 66.02 | 66.78 | 65.97 | 65.97 | 116,364 | -0.21(-0.31%) |
May 14, 2019 | 66.51 | 66.83 | 66.15 | 66.18 | 201,909 | -0.32(-0.48%) |
May 13, 2019 | 65.10 | 66.74 | 65.10 | 66.50 | 237,698 | +0.76(+1.15%) |
May 10, 2019 | 64.63 | 65.83 | 64.51 | 65.74 | 145,618 | +1.02(+1.58%) |
May 09, 2019 | 64.37 | 65.13 | 63.94 | 64.72 | 127,725 | +0.26(+0.40%) |
May 08, 2019 | 65.26 | 65.26 | 64.42 | 64.46 | 177,907 | -0.76(-1.16%) |
May 07, 2019 | 65.71 | 65.79 | 64.55 | 65.22 | 206,152 | -0.03(-0.04%) |
May 06, 2019 | 64.93 | 65.43 | 64.55 | 65.25 | 156,214 | +0.01(+0.01%) |
May 03, 2019 | 64.32 | 65.44 | 64.03 | 65.24 | 140,687 | +1.22(+1.91%) |
May 02, 2019 | 64.09 | 64.33 | 63.37 | 64.01 | 108,146 | -0.06(-0.10%) |
May 01, 2019 | 64.83 | 64.83 | 63.79 | 64.08 | 367,213 | -0.88(-1.35%) |
Apr 30, 2019 | 64.13 | 65.14 | 63.99 | 64.95 | 274,716 | +0.87(+1.35%) |
Apr 29, 2019 | 63.81 | 64.27 | 63.69 | 64.09 | 168,650 | +0.37(+0.59%) |
Apr 26, 2019 | 64.20 | 64.56 | 63.56 | 63.71 | 154,164 | -0.12(-0.19%) |
Apr 25, 2019 | 63.08 | 64.22 | 62.54 | 63.83 | 150,032 | +0.56(+0.88%) |
Apr 24, 2019 | 63.15 | 63.67 | 63.12 | 63.27 | 165,342 | +0.25(+0.39%) |
Apr 23, 2019 | 62.54 | 63.40 | 62.26 | 63.03 | 169,652 | +0.47(+0.74%) |
Apr 22, 2019 | 62.97 | 63.03 | 62.24 | 62.56 | 107,176 | -0.47(-0.74%) |
Apr 18, 2019 | 62.38 | 63.16 | 62.35 | 63.03 | 171,038 | +0.68(+1.08%) |
Apr 17, 2019 | 62.34 | 62.63 | 61.62 | 62.35 | 218,661 | +0.27(+0.44%) |
Apr 16, 2019 | 63.29 | 63.45 | 61.98 | 62.08 | 194,114 | -1.20(-1.89%) |
Apr 15, 2019 | 63.48 | 63.61 | 63.05 | 63.27 | 100,747 | -0.05(-0.07%) |
Apr 12, 2019 | 63.50 | 63.50 | 62.65 | 63.32 | 121,731 | -0.17(-0.27%) |
Apr 11, 2019 | 63.75 | 63.90 | 63.28 | 63.49 | 112,655 | -0.25(-0.39%) |
Apr 10, 2019 | 63.86 | 64.47 | 63.49 | 63.74 | 149,321 | +0.24(+0.37%) |
Apr 09, 2019 | 63.50 | 63.83 | 63.34 | 63.50 | 116,470 | -0.05(-0.07%) |
Apr 08, 2019 | 64.34 | 64.44 | 63.38 | 63.55 | 138,877 | -0.89(-1.39%) |
Apr 05, 2019 | 63.34 | 64.44 | 63.32 | 64.44 | 158,328 | +1.00(+1.58%) |
Apr 04, 2019 | 63.69 | 63.70 | 62.93 | 63.44 | 159,421 | -0.20(-0.32%) |
Apr 03, 2019 | 64.24 | 64.24 | 63.60 | 63.64 | 242,287 | -0.53(-0.83%) |
Apr 02, 2019 | 64.32 | 64.32 | 63.49 | 64.17 | 191,813 | -0.03(-0.04%) |
Apr 01, 2019 | 65.26 | 65.26 | 63.58 | 64.20 | 175,440 | -0.88(-1.35%) |
Mar 29, 2019 | 65.16 | 65.36 | 64.82 | 65.07 | 207,853 | +0.08(+0.13%) |
Mar 28, 2019 | 65.42 | 65.67 | 64.56 | 64.99 | 105,289 | -0.45(-0.68%) |
Mar 27, 2019 | 65.71 | 65.71 | 64.83 | 65.44 | 135,715 | -0.22(-0.33%) |
Mar 26, 2019 | 65.71 | 66.15 | 65.43 | 65.66 | 138,210 | +0.40(+0.62%) |
Mar 25, 2019 | 64.93 | 65.63 | 64.77 | 65.26 | 90,055 | +0.44(+0.68%) |
Mar 22, 2019 | 65.68 | 66.17 | 64.77 | 64.82 | 166,217 | -0.97(-1.47%) |
Mar 21, 2019 | 64.68 | 66.06 | 64.68 | 65.78 | 173,825 | +1.09(+1.68%) |
Mar 20, 2019 | 64.62 | 65.33 | 64.18 | 64.70 | 168,776 | +0.28(+0.44%) |
Mar 19, 2019 | 65.01 | 65.01 | 64.16 | 64.42 | 120,354 | -0.65(-1.00%) |
Mar 18, 2019 | 64.92 | 65.39 | 64.45 | 65.06 | 194,224 | +0.34(+0.52%) |
Mar 15, 2019 | 64.59 | 65.35 | 64.53 | 64.73 | 425,240 | +0.20(+0.31%) |
Mar 14, 2019 | 65.03 | 65.36 | 64.38 | 64.53 | 153,381 | -0.59(-0.91%) |
Mar 13, 2019 | 65.24 | 65.42 | 64.66 | 65.12 | 175,845 | -0.08(-0.13%) |
Mar 12, 2019 | 65.49 | 65.76 | 64.96 | 65.20 | 136,279 | -0.16(-0.24%) |
Mar 11, 2019 | 64.27 | 65.60 | 64.21 | 65.36 | 189,183 | +1.20(+1.86%) |
Mar 08, 2019 | 63.93 | 64.28 | 63.45 | 64.16 | 119,759 | +0.30(+0.47%) |
Mar 07, 2019 | 63.61 | 64.51 | 63.55 | 63.86 | 140,943 | +0.33(+0.52%) |
Mar 06, 2019 | 64.41 | 64.41 | 63.27 | 63.53 | 161,172 | -0.81(-1.26%) |
Mar 05, 2019 | 65.08 | 65.49 | 64.28 | 64.34 | 103,225 | -0.68(-1.05%) |
Mar 04, 2019 | 64.39 | 65.03 | 63.93 | 65.03 | 191,251 | +0.68(+1.05%) |
Mar 01, 2019 | 64.84 | 65.01 | 64.12 | 64.35 | 274,472 | -0.57(-0.87%) |
Feb 28, 2019 | 64.19 | 65.12 | 63.69 | 64.92 | 200,217 | +0.73(+1.14%) |
Feb 27, 2019 | 63.74 | 64.21 | 63.33 | 64.19 | 173,776 | +0.18(+0.29%) |
Feb 26, 2019 | 65.66 | 65.66 | 63.33 | 64.00 | 167,318 | -0.20(-0.31%) |
Feb 25, 2019 | 64.95 | 65.15 | 63.98 | 64.21 | 196,378 | -0.96(-1.47%) |
Feb 22, 2019 | 64.41 | 65.20 | 64.16 | 65.16 | 118,554 | +0.91(+1.42%) |
Feb 21, 2019 | 63.51 | 64.44 | 63.20 | 64.25 | 109,334 | +0.49(+0.77%) |
Feb 20, 2019 | 63.42 | 63.77 | 62.89 | 63.76 | 178,939 | +0.26(+0.40%) |
Feb 19, 2019 | 63.52 | 63.59 | 63.10 | 63.50 | 138,275 | -0.05(-0.09%) |
Feb 15, 2019 | 63.56 | 63.81 | 63.24 | 63.56 | 167,860 | +0.27(+0.43%) |
Feb 14, 2019 | 63.00 | 63.44 | 62.75 | 63.28 | 183,125 | +0.24(+0.38%) |
Feb 13, 2019 | 63.56 | 63.71 | 62.81 | 63.04 | 136,214 | -0.65(-1.03%) |
Feb 12, 2019 | 63.35 | 63.99 | 62.92 | 63.70 | 219,162 | +0.80(+1.27%) |
Feb 11, 2019 | 62.89 | 62.97 | 62.44 | 62.90 | 136,366 | +0.10(+0.16%) |
Feb 08, 2019 | 61.86 | 63.03 | 61.86 | 62.80 | 113,306 | +0.83(+1.33%) |
Feb 07, 2019 | 60.75 | 62.18 | 60.45 | 61.97 | 245,114 | +1.24(+2.04%) |
Feb 06, 2019 | 61.11 | 61.52 | 60.52 | 60.73 | 126,516 | -0.43(-0.70%) |
Feb 05, 2019 | 61.31 | 61.64 | 60.76 | 61.16 | 116,708 | +0.06(+0.10%) |
Feb 04, 2019 | 60.78 | 61.11 | 60.21 | 61.10 | 107,711 | +0.28(+0.46%) |
Feb 01, 2019 | 61.48 | 61.51 | 60.28 | 60.81 | 174,139 | -0.75(-1.21%) |
Jan 31, 2019 | 59.87 | 61.77 | 59.51 | 61.56 | 428,920 | +1.75(+2.92%) |
Jan 30, 2019 | 59.20 | 60.03 | 59.20 | 59.81 | 177,614 | +0.75(+1.26%) |
Jan 29, 2019 | 59.40 | 59.88 | 59.06 | 59.07 | 191,387 | -0.18(-0.31%) |
Jan 28, 2019 | 59.52 | 59.81 | 58.67 | 59.25 | 140,245 | -0.39(-0.66%) |
Jan 25, 2019 | 60.60 | 60.97 | 59.29 | 59.64 | 141,907 | -0.88(-1.46%) |
Jan 24, 2019 | 59.56 | 60.61 | 59.10 | 60.52 | 174,331 | +0.91(+1.52%) |
Jan 23, 2019 | 59.00 | 59.63 | 58.69 | 59.62 | 139,047 | +0.64(+1.08%) |
Jan 22, 2019 | 59.30 | 59.76 | 58.28 | 58.98 | 200,021 | -0.38(-0.64%) |
Jan 18, 2019 | 59.47 | 59.98 | 59.15 | 59.36 | 219,241 | -0.11(-0.18%) |
Jan 17, 2019 | 58.66 | 59.59 | 58.62 | 59.47 | 186,007 | +0.53(+0.89%) |
Jan 16, 2019 | 58.75 | 59.01 | 58.49 | 58.94 | 133,117 | +0.07(+0.12%) |
Jan 15, 2019 | 58.35 | 59.36 | 58.32 | 58.87 | 120,669 | +0.52(+0.89%) |
Jan 14, 2019 | 58.90 | 59.25 | 57.85 | 58.35 | 195,911 | -1.00(-1.68%) |
Jan 11, 2019 | 59.46 | 59.70 | 58.92 | 59.35 | 181,949 | -0.11(-0.18%) |
Jan 10, 2019 | 58.84 | 59.51 | 58.49 | 59.46 | 148,385 | +0.68(+1.16%) |
Jan 09, 2019 | 58.90 | 59.17 | 58.10 | 58.78 | 108,208 | -0.08(-0.14%) |
Jan 08, 2019 | 57.67 | 58.96 | 57.57 | 58.86 | 260,815 | +1.27(+2.21%) |
Jan 07, 2019 | 58.98 | 59.06 | 57.52 | 57.59 | 247,384 | -1.39(-2.36%) |
Jan 04, 2019 | 59.48 | 60.11 | 58.44 | 58.98 | 401,631 | -0.54(-0.90%) |
Jan 03, 2019 | 59.42 | 60.39 | 59.17 | 59.52 | 268,500 | -0.06(-0.11%) |
Jan 02, 2019 | 60.55 | 60.58 | 58.65 | 59.58 | 334,903 | -1.36(-2.24%) |
Dec 31, 2018 | 60.74 | 61.21 | 60.11 | 60.94 | 223,092 | +0.25(+0.42%) |
Dec 28, 2018 | 60.51 | 61.46 | 60.25 | 60.69 | 213,961 | +0.23(+0.38%) |
Dec 27, 2018 | 59.04 | 60.49 | 58.64 | 60.46 | 290,359 | +0.96(+1.62%) |
Dec 26, 2018 | 58.00 | 59.61 | 57.41 | 59.50 | 219,336 | +1.64(+2.83%) |
Dec 24, 2018 | 61.34 | 61.62 | 57.57 | 57.86 | 162,478 | -3.39(-5.54%) |
Dec 21, 2018 | 62.28 | 63.14 | 61.03 | 61.25 | 659,155 | -0.74(-1.19%) |
Dec 20, 2018 | 61.39 | 62.49 | 60.51 | 61.99 | 255,497 | +0.86(+1.41%) |
Dec 19, 2018 | 60.71 | 62.27 | 60.04 | 61.12 | 266,720 | +0.46(+0.76%) |
Dec 18, 2018 | 61.36 | 61.80 | 60.53 | 60.66 | 228,406 | -0.39(-0.64%) |
Dec 17, 2018 | 62.97 | 63.11 | 60.71 | 61.05 | 300,494 | -1.85(-2.93%) |
Dec 14, 2018 | 62.21 | 63.27 | 61.86 | 62.90 | 262,694 | +0.51(+0.82%) |
Dec 13, 2018 | 61.81 | 62.81 | 61.81 | 62.39 | 192,419 | +0.56(+0.91%) |
Dec 12, 2018 | 61.81 | 62.36 | 61.63 | 61.82 | 146,321 | +0.26(+0.43%) |
Dec 11, 2018 | 60.88 | 61.61 | 60.41 | 61.56 | 199,214 | +1.04(+1.71%) |
Dec 10, 2018 | 60.34 | 60.97 | 59.77 | 60.52 | 258,375 | +0.28(+0.47%) |
Dec 07, 2018 | 59.94 | 60.33 | 59.52 | 60.24 | 499,537 | +0.23(+0.38%) |
Dec 06, 2018 | 59.44 | 60.14 | 59.21 | 60.01 | 414,564 | +0.17(+0.29%) |
Dec 04, 2018 | 61.59 | 62.46 | 59.49 | 59.84 | 345,418 | -1.99(-3.22%) |
Dec 03, 2018 | 61.14 | 61.84 | 60.11 | 61.83 | 270,111 | +0.85(+1.40%) |
Nov 30, 2018 | 60.57 | 61.08 | 60.35 | 60.98 | 290,305 | +0.36(+0.60%) |
Nov 29, 2018 | 61.64 | 61.89 | 60.50 | 60.61 | 175,284 | -1.22(-1.97%) |
Nov 28, 2018 | 61.86 | 62.17 | 61.44 | 61.83 | 180,542 | +0.18(+0.29%) |
Nov 27, 2018 | 61.98 | 62.28 | 61.61 | 61.65 | 199,864 | -0.35(-0.57%) |
Nov 26, 2018 | 60.99 | 62.17 | 60.69 | 62.01 | 174,639 | +1.19(+1.96%) |
Nov 23, 2018 | 60.71 | 61.27 | 60.27 | 60.81 | 77,004 | +0.01(+0.01%) |
Nov 21, 2018 | 60.81 | 60.81 | 60.81 | 0 | +0.09(+0.15%) | |
Nov 20, 2018 | 61.01 | 61.81 | 60.59 | 60.71 | 137,719 | -0.35(-0.57%) |
Nov 19, 2018 | 60.91 | 61.51 | 60.42 | 61.06 | 130,056 | +0.15(+0.25%) |
Nov 16, 2018 | 59.53 | 61.00 | 59.53 | 60.91 | 326,717 | +1.40(+2.35%) |
Nov 15, 2018 | 58.04 | 59.52 | 57.63 | 59.51 | 191,095 | +1.25(+2.15%) |
Nov 14, 2018 | 58.47 | 59.12 | 58.03 | 58.25 | 159,553 | -0.23(-0.40%) |
Nov 13, 2018 | 59.18 | 59.26 | 58.15 | 58.48 | 192,695 | -0.14(-0.25%) |
Nov 12, 2018 | 58.29 | 59.16 | 58.06 | 58.63 | 264,810 | +0.31(+0.53%) |
Nov 09, 2018 | 58.03 | 58.59 | 57.71 | 58.32 | 136,879 | +0.19(+0.33%) |
Nov 08, 2018 | 59.08 | 59.09 | 57.38 | 58.13 | 196,814 | -0.86(-1.46%) |
Nov 07, 2018 | 58.51 | 59.35 | 58.51 | 58.99 | 259,527 | +1.01(+1.75%) |
Nov 06, 2018 | 57.03 | 58.04 | 56.54 | 57.98 | 269,749 | +1.85(+3.29%) |
Nov 05, 2018 | 55.37 | 56.37 | 55.37 | 56.13 | 191,714 | +0.86(+1.56%) |
Nov 02, 2018 | 55.31 | 55.63 | 54.32 | 55.27 | 236,418 | +0.04(+0.07%) |
Nov 01, 2018 | 55.61 | 55.70 | 54.89 | 55.23 | 280,945 | -0.18(-0.33%) |
Oct 31, 2018 | 56.58 | 57.02 | 55.22 | 55.41 | 842,738 | -1.04(-1.84%) |
Oct 30, 2018 | 55.77 | 56.58 | 55.60 | 56.46 | 208,753 | +0.75(+1.35%) |
Oct 29, 2018 | 55.31 | 56.34 | 55.13 | 55.70 | 193,879 | +0.65(+1.18%) |
Oct 26, 2018 | 55.51 | 55.74 | 54.55 | 55.05 | 233,436 | -0.45(-0.82%) |
Oct 25, 2018 | 55.39 | 56.15 | 54.64 | 55.51 | 264,824 | +0.01(+0.02%) |
Oct 24, 2018 | 55.93 | 56.68 | 55.44 | 55.50 | 241,605 | -0.32(-0.57%) |
Oct 23, 2018 | 56.97 | 57.10 | 55.61 | 55.81 | 228,823 | -1.21(-2.13%) |
Oct 22, 2018 | 56.44 | 57.21 | 56.14 | 57.03 | 224,762 | +0.65(+1.16%) |
Oct 19, 2018 | 55.17 | 56.62 | 55.04 | 56.37 | 234,761 | +1.10(+1.98%) |
Oct 18, 2018 | 54.84 | 55.60 | 54.73 | 55.28 | 179,468 | +0.55(+1.01%) |
Oct 17, 2018 | 55.05 | 55.05 | 53.64 | 54.73 | 180,117 | -0.43(-0.77%) |
Oct 16, 2018 | 53.59 | 55.25 | 53.44 | 55.15 | 123,874 | +1.72(+3.22%) |
Oct 15, 2018 | 53.25 | 54.03 | 53.17 | 53.43 | 138,160 | +0.12(+0.22%) |
Oct 12, 2018 | 53.90 | 54.75 | 52.93 | 53.31 | 218,300 | -0.35(-0.66%) |
Oct 11, 2018 | 55.30 | 55.30 | 53.63 | 53.67 | 224,536 | -1.78(-3.22%) |
Oct 10, 2018 | 55.55 | 56.57 | 55.39 | 55.45 | 196,591 | -0.20(-0.36%) |
Oct 09, 2018 | 55.22 | 55.89 | 55.22 | 55.65 | 134,664 | +0.49(+0.89%) |
Oct 08, 2018 | 54.66 | 55.32 | 54.59 | 55.16 | 128,385 | +0.59(+1.08%) |
Oct 05, 2018 | 54.27 | 54.72 | 54.23 | 54.57 | 202,502 | +0.33(+0.60%) |
Oct 04, 2018 | 54.50 | 54.66 | 54.08 | 54.25 | 189,390 | -0.37(-0.68%) |
Oct 03, 2018 | 54.47 | 54.73 | 54.30 | 54.62 | 150,723 | +0.30(+0.55%) |
Oct 02, 2018 | 54.44 | 54.74 | 54.15 | 54.32 | 152,598 | -0.05(-0.10%) |
Oct 01, 2018 | 55.43 | 55.43 | 54.07 | 54.37 | 306,890 | -0.97(-1.75%) |
Sep 28, 2018 | 53.95 | 55.58 | 53.95 | 55.34 | 298,617 | +1.56(+2.89%) |
Sep 27, 2018 | 53.15 | 54.04 | 53.15 | 53.79 | 161,245 | +1.00(+1.90%) |
Sep 26, 2018 | 53.50 | 53.58 | 52.74 | 52.78 | 149,890 | -0.50(-0.93%) |
Sep 25, 2018 | 53.95 | 53.95 | 53.24 | 53.28 | 162,472 | -0.66(-1.22%) |
Sep 24, 2018 | 54.10 | 54.25 | 53.63 | 53.94 | 94,348 | -0.16(-0.30%) |
Sep 21, 2018 | 53.49 | 54.30 | 53.49 | 54.10 | 486,868 | +0.47(+0.88%) |
Sep 20, 2018 | 53.41 | 54.08 | 52.99 | 53.63 | 256,089 | +0.35(+0.66%) |
Sep 19, 2018 | 54.50 | 54.50 | 52.94 | 53.28 | 231,406 | -1.18(-2.16%) |
Sep 18, 2018 | 55.02 | 55.02 | 54.36 | 54.46 | 139,116 | -0.48(-0.87%) |
Sep 17, 2018 | 54.72 | 55.18 | 54.53 | 54.93 | 151,917 | -0.64(-1.16%) |
Sep 14, 2018 | 54.95 | 55.70 | 54.68 | 55.58 | 142,182 | +0.51(+0.92%) |
Sep 13, 2018 | 54.65 | 55.13 | 54.37 | 55.07 | 106,158 | +0.55(+1.01%) |
Sep 12, 2018 | 54.90 | 55.17 | 54.48 | 54.52 | 159,142 | -0.33(-0.61%) |
Sep 11, 2018 | 54.92 | 55.32 | 54.74 | 54.85 | 117,916 | -0.23(-0.41%) |
Sep 10, 2018 | 55.57 | 55.75 | 54.96 | 55.08 | 126,336 | -0.29(-0.52%) |
Sep 07, 2018 | 55.34 | 55.77 | 55.04 | 55.37 | 120,529 | -0.22(-0.39%) |
Sep 06, 2018 | 55.57 | 55.81 | 54.70 | 55.59 | 180,002 | +0.05(+0.08%) |
Sep 05, 2018 | 55.01 | 55.62 | 54.88 | 55.54 | 101,053 | +0.51(+0.92%) |
Sep 04, 2018 | 54.55 | 55.05 | 54.32 | 55.03 | 119,654 | +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 | 97,227 | +0.52(+0.97%) |
Aug 29, 2018 | 53.80 | 54.24 | 53.78 | 54.19 | 145,630 | +0.50(+0.93%) |
Aug 28, 2018 | 54.22 | 54.26 | 53.51 | 53.69 | 120,289 | -0.52(-0.95%) |
Aug 27, 2018 | 55.31 | 55.31 | 54.16 | 54.21 | 148,840 | -0.83(-1.51%) |
Aug 24, 2018 | 54.88 | 55.28 | 54.38 | 55.04 | 153,009 | -0.23(-0.41%) |
Aug 23, 2018 | 55.03 | 55.55 | 54.98 | 55.27 | 133,219 | +0.27(+0.49%) |
Aug 22, 2018 | 55.50 | 55.69 | 54.77 | 55.00 | 169,468 | -0.38(-0.69%) |
Aug 21, 2018 | 55.17 | 55.58 | 55.10 | 55.38 | 185,030 | +0.30(+0.54%) |
Aug 20, 2018 | 54.80 | 55.25 | 54.71 | 55.08 | 146,011 | +0.37(+0.68%) |
Aug 17, 2018 | 54.28 | 54.74 | 54.23 | 54.71 | 112,796 | +0.36(+0.67%) |
Aug 16, 2018 | 53.71 | 54.36 | 53.41 | 54.35 | 101,815 | +0.56(+1.04%) |
Aug 15, 2018 | 53.93 | 54.41 | 53.66 | 53.79 | 146,691 | -0.21(-0.39%) |
Aug 14, 2018 | 53.66 | 54.00 | 53.16 | 53.99 | 152,723 | +0.53(+0.99%) |
Aug 13, 2018 | 53.66 | 53.89 | 53.19 | 53.46 | 132,492 | -0.28(-0.52%) |
Aug 10, 2018 | 53.82 | 54.31 | 53.64 | 53.74 | 154,720 | -0.08(-0.15%) |
Aug 09, 2018 | 53.81 | 53.91 | 53.43 | 53.82 | 179,203 | +0.05(+0.10%) |
Aug 08, 2018 | 54.27 | 54.46 | 53.75 | 53.77 | 212,392 | -0.75(-1.37%) |
Aug 07, 2018 | 54.71 | 54.74 | 52.90 | 54.52 | 264,744 | -0.19(-0.35%) |
Aug 06, 2018 | 54.28 | 54.95 | 54.13 | 54.71 | 213,828 | +0.59(+1.10%) |
Aug 03, 2018 | 54.64 | 54.87 | 54.07 | 54.11 | 191,569 | -0.56(-1.02%) |
Aug 02, 2018 | 53.24 | 54.79 | 52.96 | 54.67 | 284,630 | +1.51(+2.85%) |