Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.49 | 59.88 | 59.24 | 59.53 | 839,455 | +0.33(+0.56%) |
Mar 28, 2019 | 58.97 | 59.33 | 58.68 | 59.19 | 447,057 | +0.43(+0.73%) |
Mar 27, 2019 | 58.93 | 59.31 | 58.40 | 58.77 | 1,684,682 | -0.09(-0.16%) |
Mar 26, 2019 | 58.26 | 59.14 | 58.19 | 58.86 | 913,865 | +0.69(+1.18%) |
Mar 25, 2019 | 58.26 | 58.67 | 57.90 | 58.17 | 768,764 | -0.33(-0.57%) |
Mar 22, 2019 | 58.98 | 59.17 | 57.72 | 58.51 | 1,089,773 | -0.71(-1.19%) |
Mar 21, 2019 | 58.30 | 59.53 | 58.22 | 59.21 | 450,673 | +0.46(+0.77%) |
Mar 20, 2019 | 58.72 | 59.23 | 58.28 | 58.76 | 811,267 | -0.04(-0.06%) |
Mar 19, 2019 | 59.13 | 59.25 | 58.68 | 58.79 | 489,710 | -0.18(-0.30%) |
Mar 18, 2019 | 58.40 | 59.05 | 58.40 | 58.97 | 697,503 | +0.61(+1.05%) |
Mar 15, 2019 | 58.28 | 58.69 | 58.17 | 58.36 | 1,577,706 | +0.08(+0.14%) |
Mar 14, 2019 | 58.65 | 58.82 | 58.24 | 58.27 | 703,190 | -0.27(-0.46%) |
Mar 13, 2019 | 58.74 | 58.75 | 58.02 | 58.54 | 1,243,743 | +0.30(+0.51%) |
Mar 12, 2019 | 58.39 | 58.64 | 58.17 | 58.25 | 528,131 | -0.14(-0.24%) |
Mar 11, 2019 | 57.88 | 58.54 | 57.79 | 58.39 | 776,253 | +0.68(+1.19%) |
Mar 08, 2019 | 57.15 | 57.76 | 57.06 | 57.70 | 998,674 | +0.01(+0.02%) |
Mar 07, 2019 | 58.03 | 58.11 | 57.14 | 57.69 | 1,046,213 | -0.55(-0.95%) |
Mar 06, 2019 | 58.65 | 58.77 | 58.14 | 58.25 | 1,177,878 | -0.51(-0.87%) |
Mar 05, 2019 | 59.13 | 59.31 | 58.61 | 58.76 | 928,016 | -0.48(-0.81%) |
Mar 04, 2019 | 60.07 | 60.32 | 58.73 | 59.24 | 1,290,082 | -0.81(-1.35%) |
Mar 01, 2019 | 60.00 | 60.29 | 59.36 | 60.05 | 1,133,937 | +0.36(+0.60%) |
Feb 28, 2019 | 59.08 | 59.80 | 58.96 | 59.69 | 1,164,322 | +0.62(+1.05%) |
Feb 27, 2019 | 58.69 | 59.31 | 58.44 | 59.07 | 1,050,037 | +0.34(+0.58%) |
Feb 26, 2019 | 59.74 | 59.94 | 58.71 | 58.73 | 970,426 | -1.03(-1.72%) |
Feb 25, 2019 | 59.98 | 60.25 | 59.65 | 59.75 | 1,092,723 | +0.16(+0.26%) |
Feb 22, 2019 | 58.60 | 59.70 | 58.12 | 59.60 | 1,358,149 | +1.42(+2.45%) |
Feb 21, 2019 | 57.13 | 58.85 | 57.00 | 58.17 | 2,123,579 | +1.17(+2.06%) |
Feb 20, 2019 | 57.39 | 57.55 | 56.09 | 57.00 | 1,601,251 | -0.58(-1.01%) |
Feb 19, 2019 | 57.20 | 58.04 | 55.20 | 57.58 | 2,688,145 | -0.98(-1.67%) |
Feb 15, 2019 | 57.99 | 58.81 | 57.85 | 58.56 | 1,789,368 | +0.96(+1.67%) |
Feb 14, 2019 | 57.50 | 57.88 | 57.02 | 57.60 | 914,129 | +0.10(+0.18%) |
Feb 13, 2019 | 57.55 | 57.85 | 57.30 | 57.50 | 1,224,994 | +0.18(+0.32%) |
Feb 12, 2019 | 57.57 | 57.57 | 57.06 | 57.31 | 1,157,046 | +0.07(+0.13%) |
Feb 11, 2019 | 57.55 | 57.71 | 57.09 | 57.24 | 1,276,574 | -0.13(-0.23%) |
Feb 08, 2019 | 57.46 | 58.25 | 57.09 | 57.37 | 1,165,968 | -0.59(-1.02%) |
Feb 07, 2019 | 56.57 | 58.07 | 56.25 | 57.96 | 1,104,138 | +1.16(+2.05%) |
Feb 06, 2019 | 56.51 | 57.07 | 56.27 | 56.80 | 1,424,029 | +0.17(+0.29%) |
Feb 05, 2019 | 56.15 | 56.73 | 56.05 | 56.63 | 944,474 | +0.52(+0.92%) |
Feb 04, 2019 | 54.67 | 56.12 | 54.67 | 56.11 | 1,259,113 | +1.46(+2.67%) |
Feb 01, 2019 | 53.78 | 54.78 | 53.48 | 54.65 | 1,051,914 | +1.05(+1.97%) |
Jan 31, 2019 | 53.63 | 54.09 | 53.37 | 53.60 | 1,257,141 | -0.18(-0.33%) |
Jan 30, 2019 | 53.46 | 54.24 | 52.98 | 53.77 | 654,598 | +0.63(+1.18%) |
Jan 29, 2019 | 52.83 | 53.39 | 52.81 | 53.15 | 649,097 | +0.39(+0.74%) |
Jan 28, 2019 | 52.35 | 53.06 | 52.32 | 52.76 | 439,705 | +0.04(+0.07%) |
Jan 25, 2019 | 52.33 | 53.07 | 52.23 | 52.72 | 538,022 | +0.63(+1.21%) |
Jan 24, 2019 | 51.98 | 52.47 | 51.82 | 52.09 | 438,740 | +0.20(+0.39%) |
Jan 23, 2019 | 52.13 | 52.35 | 51.39 | 51.89 | 592,875 | +0.03(+0.05%) |
Jan 22, 2019 | 52.22 | 52.49 | 51.49 | 51.86 | 590,900 | -0.70(-1.34%) |
Jan 18, 2019 | 52.39 | 52.93 | 52.04 | 52.56 | 1,094,116 | +0.74(+1.43%) |
Jan 17, 2019 | 51.08 | 52.31 | 50.82 | 51.82 | 691,989 | +0.74(+1.45%) |
Jan 16, 2019 | 51.38 | 51.94 | 50.92 | 51.09 | 663,817 | -0.10(-0.20%) |
Jan 15, 2019 | 51.13 | 51.43 | 50.89 | 51.19 | 490,158 | +0.06(+0.11%) |
Jan 14, 2019 | 50.82 | 51.52 | 50.62 | 51.13 | 887,564 | -0.08(-0.16%) |
Jan 11, 2019 | 50.44 | 51.33 | 50.18 | 51.22 | 551,873 | +0.47(+0.93%) |
Jan 10, 2019 | 50.27 | 50.75 | 49.98 | 50.74 | 421,185 | +0.31(+0.62%) |
Jan 09, 2019 | 50.12 | 50.78 | 49.35 | 50.43 | 997,525 | +0.61(+1.22%) |
Jan 08, 2019 | 49.94 | 50.24 | 49.26 | 49.82 | 624,992 | +0.38(+0.77%) |
Jan 07, 2019 | 49.46 | 49.70 | 48.93 | 49.44 | 1,408,255 | +0.11(+0.22%) |
Jan 04, 2019 | 48.21 | 49.79 | 48.21 | 49.33 | 1,575,652 | +1.89(+3.99%) |
Jan 03, 2019 | 47.59 | 47.85 | 46.82 | 47.44 | 1,088,425 | -0.67(-1.38%) |
Jan 02, 2019 | 48.03 | 48.70 | 47.40 | 48.10 | 631,858 | -0.62(-1.27%) |
Dec 31, 2018 | 48.70 | 48.95 | 47.85 | 48.72 | 840,579 | +0.30(+0.61%) |
Dec 28, 2018 | 48.66 | 49.04 | 47.92 | 48.42 | 939,375 | -0.15(-0.30%) |
Dec 27, 2018 | 47.77 | 48.58 | 47.10 | 48.57 | 1,608,833 | +0.16(+0.32%) |
Dec 26, 2018 | 47.04 | 48.46 | 46.51 | 48.41 | 825,456 | +1.71(+3.66%) |
Dec 24, 2018 | 47.01 | 47.51 | 46.55 | 46.71 | 710,618 | -0.80(-1.69%) |
Dec 21, 2018 | 49.51 | 49.88 | 46.99 | 47.51 | 3,923,171 | -2.05(-4.14%) |
Dec 20, 2018 | 50.16 | 50.75 | 49.09 | 49.56 | 1,244,779 | -0.79(-1.58%) |
Dec 19, 2018 | 51.23 | 51.74 | 50.02 | 50.36 | 931,403 | -0.89(-1.73%) |
Dec 18, 2018 | 51.69 | 51.89 | 51.05 | 51.24 | 1,504,023 | -0.06(-0.11%) |
Dec 17, 2018 | 52.44 | 52.91 | 51.07 | 51.30 | 1,302,148 | -1.42(-2.70%) |
Dec 14, 2018 | 53.38 | 53.58 | 52.43 | 52.72 | 1,118,030 | -0.99(-1.84%) |
Dec 13, 2018 | 54.83 | 54.88 | 53.57 | 53.71 | 773,257 | -0.96(-1.75%) |
Dec 12, 2018 | 54.65 | 55.39 | 54.41 | 54.67 | 1,017,285 | +0.83(+1.54%) |
Dec 11, 2018 | 55.36 | 55.56 | 53.43 | 53.84 | 780,077 | -0.83(-1.51%) |
Dec 10, 2018 | 54.53 | 55.20 | 53.81 | 54.67 | 755,358 | +0.56(+1.04%) |
Dec 07, 2018 | 55.10 | 55.46 | 53.82 | 54.11 | 694,292 | -1.28(-2.31%) |
Dec 06, 2018 | 53.55 | 55.41 | 53.02 | 55.38 | 1,379,378 | +1.20(+2.22%) |
Dec 04, 2018 | 57.40 | 57.41 | 54.03 | 54.18 | 1,578,452 | -3.34(-5.80%) |
Dec 03, 2018 | 58.66 | 58.79 | 57.10 | 57.52 | 1,238,961 | -0.39(-0.67%) |
Nov 30, 2018 | 57.06 | 57.93 | 57.00 | 57.90 | 1,992,678 | +0.85(+1.48%) |
Nov 29, 2018 | 57.87 | 58.18 | 57.00 | 57.06 | 1,293,884 | -1.05(-1.80%) |
Nov 28, 2018 | 58.01 | 58.31 | 57.34 | 58.10 | 1,318,598 | +0.43(+0.75%) |
Nov 27, 2018 | 58.46 | 58.59 | 57.67 | 57.67 | 1,021,126 | -0.96(-1.65%) |
Nov 26, 2018 | 58.26 | 58.79 | 57.78 | 58.64 | 1,467,818 | +0.83(+1.43%) |
Nov 23, 2018 | 57.46 | 58.49 | 57.39 | 57.81 | 198,789 | -0.13(-0.22%) |
Nov 21, 2018 | 57.94 | 57.94 | 57.94 | 0 | +0.55(+0.96%) | |
Nov 20, 2018 | 57.86 | 58.51 | 57.36 | 57.39 | 1,108,629 | -1.35(-2.30%) |
Nov 19, 2018 | 59.22 | 59.28 | 58.34 | 58.74 | 1,063,898 | -0.72(-1.21%) |
Nov 16, 2018 | 58.83 | 59.77 | 58.75 | 59.45 | 1,042,037 | +0.31(+0.53%) |
Nov 15, 2018 | 57.90 | 59.36 | 57.90 | 59.14 | 1,061,872 | +0.97(+1.67%) |
Nov 14, 2018 | 59.64 | 59.94 | 58.09 | 58.17 | 901,623 | -1.08(-1.82%) |
Nov 13, 2018 | 59.43 | 59.67 | 58.96 | 59.24 | 889,545 | +0.07(+0.12%) |
Nov 12, 2018 | 59.83 | 60.45 | 58.96 | 59.17 | 1,147,168 | -0.78(-1.30%) |
Nov 09, 2018 | 60.30 | 60.81 | 59.90 | 59.95 | 804,404 | -0.55(-0.91%) |
Nov 08, 2018 | 60.18 | 60.72 | 59.90 | 60.50 | 1,088,363 | +0.17(+0.27%) |
Nov 07, 2018 | 59.03 | 60.41 | 58.65 | 60.34 | 979,717 | +1.97(+3.37%) |
Nov 06, 2018 | 57.67 | 59.03 | 57.18 | 58.37 | 1,061,752 | +0.86(+1.50%) |
Nov 05, 2018 | 57.45 | 57.95 | 56.93 | 57.51 | 1,057,698 | +0.16(+0.27%) |
Nov 02, 2018 | 58.55 | 58.81 | 57.08 | 57.35 | 1,259,650 | -0.88(-1.52%) |
Nov 01, 2018 | 59.74 | 59.95 | 58.09 | 58.23 | 1,569,357 | -1.31(-2.19%) |
Oct 31, 2018 | 58.57 | 60.05 | 58.51 | 59.54 | 1,200,026 | +1.53(+2.63%) |
Oct 30, 2018 | 56.85 | 58.07 | 56.72 | 58.01 | 978,919 | +1.19(+2.09%) |
Oct 29, 2018 | 56.96 | 58.68 | 56.29 | 56.83 | 2,071,274 | +0.55(+0.98%) |
Oct 26, 2018 | 55.35 | 56.61 | 54.61 | 56.27 | 1,546,137 | +0.01(+0.02%) |
Oct 25, 2018 | 57.41 | 58.54 | 54.79 | 56.27 | 2,041,277 | -1.28(-2.22%) |
Oct 24, 2018 | 60.93 | 60.97 | 57.54 | 57.54 | 1,705,959 | -3.54(-5.79%) |
Oct 23, 2018 | 60.84 | 61.55 | 59.78 | 61.08 | 1,143,245 | -0.62(-1.01%) |
Oct 22, 2018 | 62.15 | 62.51 | 61.44 | 61.71 | 1,331,299 | -0.40(-0.64%) |
Oct 19, 2018 | 61.53 | 62.59 | 61.53 | 62.10 | 832,259 | +0.79(+1.29%) |
Oct 18, 2018 | 62.13 | 62.45 | 61.12 | 61.31 | 1,150,245 | -0.91(-1.46%) |
Oct 17, 2018 | 62.10 | 62.40 | 61.62 | 62.22 | 1,228,476 | +0.06(+0.10%) |
Oct 16, 2018 | 61.01 | 62.21 | 60.46 | 62.16 | 606,530 | +1.60(+2.64%) |
Oct 15, 2018 | 59.23 | 60.92 | 59.23 | 60.56 | 749,252 | +0.74(+1.24%) |
Oct 12, 2018 | 60.57 | 60.57 | 58.78 | 59.81 | 942,371 | +0.30(+0.51%) |
Oct 11, 2018 | 60.41 | 60.73 | 59.41 | 59.51 | 1,082,011 | -1.18(-1.94%) |
Oct 10, 2018 | 61.46 | 61.88 | 60.66 | 60.69 | 1,429,863 | -1.08(-1.74%) |
Oct 09, 2018 | 61.47 | 62.12 | 61.33 | 61.76 | 560,037 | +0.01(+0.01%) |
Oct 08, 2018 | 61.94 | 62.03 | 61.25 | 61.75 | 377,962 | -0.29(-0.47%) |
Oct 05, 2018 | 62.28 | 63.01 | 61.81 | 62.05 | 519,876 | -0.17(-0.28%) |
Oct 04, 2018 | 62.06 | 62.29 | 61.66 | 62.22 | 518,892 | -0.02(-0.03%) |
Oct 03, 2018 | 63.02 | 63.28 | 62.17 | 62.24 | 391,327 | -0.74(-1.18%) |
Oct 02, 2018 | 62.37 | 63.08 | 62.12 | 62.98 | 612,989 | +0.62(+0.99%) |
Oct 01, 2018 | 63.91 | 63.91 | 62.23 | 62.37 | 840,822 | -1.19(-1.88%) |
Sep 28, 2018 | 62.81 | 63.69 | 62.67 | 63.56 | 1,255,080 | +0.67(+1.07%) |
Sep 27, 2018 | 62.34 | 63.10 | 62.28 | 62.89 | 932,045 | +0.45(+0.72%) |
Sep 26, 2018 | 63.34 | 63.85 | 62.36 | 62.44 | 862,969 | -0.83(-1.31%) |
Sep 25, 2018 | 62.88 | 63.29 | 62.43 | 63.27 | 1,299,240 | +0.77(+1.24%) |
Sep 24, 2018 | 63.87 | 64.12 | 62.34 | 62.50 | 1,375,385 | -1.62(-2.52%) |
Sep 21, 2018 | 63.36 | 64.20 | 63.21 | 64.11 | 3,634,129 | +0.93(+1.47%) |
Sep 20, 2018 | 63.09 | 63.38 | 62.26 | 63.19 | 1,695,944 | +0.28(+0.45%) |
Sep 19, 2018 | 64.62 | 64.69 | 62.53 | 62.90 | 907,752 | -1.65(-2.56%) |
Sep 18, 2018 | 64.81 | 65.16 | 64.35 | 64.56 | 747,359 | -0.31(-0.48%) |
Sep 17, 2018 | 65.47 | 65.67 | 64.70 | 64.87 | 1,326,377 | -0.54(-0.83%) |
Sep 14, 2018 | 64.97 | 65.57 | 64.86 | 65.41 | 1,323,954 | +0.56(+0.86%) |
Sep 13, 2018 | 64.37 | 64.95 | 64.27 | 64.85 | 925,914 | +0.61(+0.95%) |
Sep 12, 2018 | 64.18 | 64.58 | 63.96 | 64.24 | 834,808 | +0.00(+0.00%) |
Sep 11, 2018 | 63.83 | 64.67 | 63.71 | 64.24 | 894,410 | +0.19(+0.30%) |
Sep 10, 2018 | 64.30 | 64.54 | 63.57 | 64.04 | 902,424 | +0.16(+0.24%) |
Sep 07, 2018 | 64.79 | 64.79 | 63.65 | 63.89 | 1,052,556 | -1.02(-1.58%) |
Sep 06, 2018 | 64.63 | 65.11 | 64.28 | 64.91 | 523,470 | +0.20(+0.31%) |
Sep 05, 2018 | 65.09 | 65.14 | 64.63 | 64.71 | 959,274 | -0.46(-0.70%) |
Sep 04, 2018 | 64.78 | 65.28 | 64.31 | 65.17 | 1,011,094 | +0.42(+0.65%) |
Aug 31, 2018 | 64.75 | 64.75 | 64.75 | 0 | -0.22(-0.34%) | |
Aug 30, 2018 | 64.89 | 65.22 | 64.70 | 64.97 | 701,282 | -0.11(-0.17%) |
Aug 29, 2018 | 64.45 | 65.39 | 64.23 | 65.08 | 617,113 | +0.67(+1.04%) |
Aug 28, 2018 | 65.05 | 65.05 | 64.31 | 64.41 | 574,532 | -0.45(-0.69%) |
Aug 27, 2018 | 64.45 | 64.96 | 64.33 | 64.86 | 610,918 | +0.63(+0.98%) |
Aug 24, 2018 | 63.64 | 64.43 | 63.23 | 64.23 | 1,134,203 | +0.61(+0.96%) |
Aug 23, 2018 | 65.26 | 65.26 | 63.37 | 63.61 | 2,326,489 | -1.67(-2.55%) |
Aug 22, 2018 | 65.55 | 65.91 | 65.21 | 65.28 | 969,799 | -0.59(-0.89%) |
Aug 21, 2018 | 65.65 | 66.15 | 65.43 | 65.86 | 841,588 | +0.43(+0.66%) |
Aug 20, 2018 | 65.68 | 66.03 | 65.32 | 65.43 | 837,723 | -0.18(-0.28%) |
Aug 17, 2018 | 64.88 | 65.71 | 64.63 | 65.62 | 974,953 | +0.84(+1.30%) |
Aug 16, 2018 | 65.04 | 65.28 | 64.69 | 64.78 | 712,264 | +0.16(+0.25%) |
Aug 15, 2018 | 64.85 | 65.00 | 64.34 | 64.61 | 614,037 | -0.40(-0.62%) |
Aug 14, 2018 | 64.50 | 65.42 | 64.48 | 65.01 | 597,561 | +0.71(+1.11%) |
Aug 13, 2018 | 64.71 | 65.08 | 64.20 | 64.30 | 863,764 | -0.25(-0.38%) |
Aug 10, 2018 | 64.36 | 64.76 | 64.05 | 64.55 | 473,705 | -0.08(-0.13%) |
Aug 09, 2018 | 64.86 | 65.12 | 64.54 | 64.63 | 1,043,939 | -0.27(-0.41%) |
Aug 08, 2018 | 64.00 | 65.04 | 63.56 | 64.89 | 857,939 | +1.05(+1.65%) |
Aug 07, 2018 | 64.04 | 64.04 | 63.54 | 63.84 | 739,493 | +0.09(+0.14%) |
Aug 06, 2018 | 63.69 | 64.20 | 63.31 | 63.75 | 819,860 | +0.08(+0.13%) |
Aug 03, 2018 | 62.99 | 63.76 | 62.76 | 63.67 | 734,931 | +0.36(+0.56%) |
Aug 02, 2018 | 62.16 | 63.45 | 61.96 | 63.31 | 874,730 | +0.53(+0.85%) |
Aug 01, 2018 | 62.71 | 62.83 | 62.22 | 62.78 | 1,056,776 | +0.18(+0.29%) |
Jul 31, 2018 | 62.06 | 62.76 | 61.62 | 62.60 | 1,144,888 | +0.78(+1.26%) |
Jul 30, 2018 | 62.92 | 63.13 | 61.26 | 61.82 | 1,265,282 | -0.82(-1.31%) |
Jul 27, 2018 | 62.77 | 62.82 | 61.97 | 62.64 | 1,287,113 | +0.24(+0.38%) |
Jul 26, 2018 | 58.10 | 63.39 | 57.71 | 62.41 | 3,198,178 | +4.08(+7.00%) |
Jul 25, 2018 | 57.79 | 58.48 | 57.57 | 58.33 | 1,234,621 | +0.48(+0.84%) |
Jul 24, 2018 | 59.34 | 59.46 | 57.33 | 57.84 | 1,331,131 | -1.20(-2.03%) |
Jul 23, 2018 | 58.78 | 59.27 | 58.20 | 59.04 | 1,069,368 | +0.17(+0.30%) |
Jul 20, 2018 | 58.63 | 59.10 | 58.33 | 58.87 | 649,505 | +0.27(+0.45%) |
Jul 19, 2018 | 57.91 | 58.92 | 57.91 | 58.60 | 921,746 | +0.49(+0.85%) |
Jul 18, 2018 | 58.09 | 58.36 | 57.65 | 58.11 | 824,809 | -0.06(-0.11%) |
Jul 17, 2018 | 56.76 | 58.38 | 56.72 | 58.17 | 1,501,442 | +1.00(+1.74%) |
Jul 16, 2018 | 57.25 | 57.55 | 57.00 | 57.17 | 380,904 | +0.05(+0.10%) |
Jul 13, 2018 | 56.93 | 57.25 | 56.87 | 57.12 | 494,597 | -0.03(-0.05%) |
Jul 12, 2018 | 56.28 | 57.22 | 56.27 | 57.15 | 759,781 | +0.93(+1.66%) |
Jul 11, 2018 | 55.64 | 56.44 | 55.60 | 56.21 | 733,371 | +0.16(+0.28%) |
Jul 10, 2018 | 56.12 | 56.51 | 55.89 | 56.06 | 889,928 | -0.06(-0.11%) |
Jul 09, 2018 | 55.28 | 56.18 | 55.02 | 56.12 | 750,547 | +1.06(+1.93%) |
Jul 06, 2018 | 54.58 | 55.34 | 54.52 | 55.06 | 1,250,115 | +0.51(+0.94%) |
Jul 05, 2018 | 54.40 | 54.57 | 53.86 | 54.55 | 760,698 | +0.37(+0.68%) |
Jul 03, 2018 | 54.18 | 54.18 | 54.18 | 0 | -0.15(-0.27%) | |
Jul 02, 2018 | 53.60 | 54.42 | 53.60 | 54.33 | 1,191,639 | +0.35(+0.64%) |
Jun 29, 2018 | 53.66 | 54.52 | 53.66 | 53.98 | 1,447,232 | +0.32(+0.60%) |
Jun 28, 2018 | 53.45 | 53.82 | 53.24 | 53.66 | 1,444,448 | +0.09(+0.17%) |
Jun 27, 2018 | 54.75 | 54.98 | 53.56 | 53.57 | 1,075,872 | -1.01(-1.84%) |
Jun 26, 2018 | 53.98 | 54.70 | 53.94 | 54.57 | 1,748,898 | +0.73(+1.36%) |
Jun 25, 2018 | 53.55 | 54.13 | 53.13 | 53.84 | 1,387,583 | +0.32(+0.60%) |
Jun 22, 2018 | 53.06 | 53.72 | 52.89 | 53.52 | 1,490,025 | +0.53(+1.00%) |
Jun 21, 2018 | 53.27 | 53.46 | 52.72 | 52.99 | 1,776,461 | -0.39(-0.74%) |
Jun 20, 2018 | 54.43 | 54.58 | 53.24 | 53.39 | 1,221,549 | -1.05(-1.93%) |
Jun 19, 2018 | 54.07 | 54.56 | 53.91 | 54.44 | 1,457,941 | +0.00(+0.00%) |
Jun 18, 2018 | 53.70 | 54.79 | 52.73 | 54.44 | 2,158,258 | -0.62(-1.13%) |
Jun 15, 2018 | 55.58 | 54.63 | 55.06 | 1,891,341 | -0.52(-0.94%) | |
Jun 14, 2018 | 56.16 | 56.41 | 55.56 | 55.58 | 1,232,097 | -0.63(-1.12%) |
Jun 13, 2018 | 56.34 | 56.56 | 56.13 | 56.21 | 873,592 | -0.11(-0.19%) |
Jun 12, 2018 | 56.25 | 56.64 | 55.77 | 56.32 | 1,453,644 | +0.26(+0.47%) |
Jun 11, 2018 | 55.88 | 56.22 | 55.69 | 56.06 | 910,519 | +0.27(+0.49%) |
Jun 08, 2018 | 55.54 | 55.82 | 55.34 | 55.78 | 917,112 | +0.23(+0.41%) |
Jun 07, 2018 | 56.44 | 56.50 | 55.37 | 55.56 | 471,837 | -0.82(-1.45%) |
Jun 06, 2018 | 55.88 | 56.38 | 711,235 | +0.03(+0.05%) | ||
Jun 05, 2018 | 56.00 | 56.52 | 55.96 | 56.35 | 1,629,052 | +0.29(+0.52%) |
Jun 04, 2018 | 55.63 | 56.06 | 55.44 | 56.06 | 798,693 | +0.68(+1.23%) |
Jun 01, 2018 | 54.98 | 55.46 | 54.93 | 55.38 | 636,301 | +0.71(+1.30%) |
May 31, 2018 | 55.18 | 55.27 | 54.62 | 54.67 | 904,552 | -0.48(-0.87%) |
May 30, 2018 | 54.64 | 55.40 | 54.64 | 55.15 | 766,630 | +0.73(+1.34%) |
May 29, 2018 | 54.57 | 54.97 | 54.02 | 54.42 | 547,865 | -0.43(-0.78%) |
May 25, 2018 | 54.85 | 54.85 | 54.85 | 0 | -0.07(-0.13%) | |
May 24, 2018 | 55.26 | 55.35 | 54.87 | 54.92 | 570,302 | -0.24(-0.43%) |
May 23, 2018 | 54.36 | 55.20 | 54.29 | 55.16 | 763,831 | +0.72(+1.32%) |
May 22, 2018 | 55.81 | 55.83 | 54.40 | 54.44 | 949,686 | -1.45(-2.59%) |
May 21, 2018 | 56.17 | 56.30 | 55.53 | 55.88 | 675,655 | +0.08(+0.15%) |
May 18, 2018 | 55.41 | 55.88 | 55.38 | 55.80 | 885,155 | +0.50(+0.91%) |
May 17, 2018 | 55.85 | 56.06 | 55.14 | 55.30 | 767,288 | -0.66(-1.17%) |
May 16, 2018 | 56.25 | 56.49 | 55.79 | 55.96 | 575,245 | -0.05(-0.08%) |
May 15, 2018 | 56.46 | 56.63 | 55.76 | 56.00 | 754,787 | -0.70(-1.24%) |
May 14, 2018 | 57.82 | 58.13 | 56.68 | 56.70 | 942,140 | -0.88(-1.53%) |
May 11, 2018 | 57.46 | 58.05 | 57.39 | 57.59 | 1,076,160 | +0.17(+0.30%) |
May 10, 2018 | 56.94 | 57.55 | 56.94 | 57.41 | 1,111,230 | +0.50(+0.88%) |
May 09, 2018 | 56.25 | 57.08 | 55.91 | 56.91 | 1,903,035 | +0.91(+1.63%) |
May 08, 2018 | 54.98 | 56.46 | 54.98 | 56.00 | 2,678,447 | +0.64(+1.15%) |
May 07, 2018 | 54.33 | 55.61 | 54.33 | 55.37 | 1,529,790 | +0.64(+1.16%) |
May 04, 2018 | 54.44 | 55.02 | 53.28 | 54.73 | 1,496,927 | -0.13(-0.23%) |
May 03, 2018 | 54.47 | 55.04 | 52.34 | 54.86 | 2,903,971 | -1.61(-2.85%) |
May 02, 2018 | 57.48 | 58.16 | 56.34 | 56.47 | 1,575,844 | -1.31(-2.27%) |
May 01, 2018 | 58.31 | 58.58 | 57.27 | 57.78 | 1,928,524 | -0.68(-1.17%) |
Apr 30, 2018 | 60.00 | 60.10 | 58.46 | 58.46 | 1,057,461 | -1.41(-2.36%) |
Apr 27, 2018 | 60.02 | 60.11 | 59.38 | 59.87 | 598,563 | +0.15(+0.26%) |
Apr 26, 2018 | 59.83 | 60.01 | 59.48 | 59.72 | 827,341 | +0.08(+0.14%) |
Apr 25, 2018 | 59.65 | 59.69 | 58.43 | 59.63 | 755,448 | -0.08(-0.14%) |
Apr 24, 2018 | 60.99 | 61.23 | 59.12 | 59.72 | 878,749 | -0.57(-0.95%) |
Apr 23, 2018 | 60.55 | 60.85 | 60.09 | 60.29 | 685,233 | +0.10(+0.17%) |
Apr 20, 2018 | 60.67 | 60.96 | 60.00 | 60.19 | 648,691 | -0.59(-0.97%) |
Apr 19, 2018 | 61.15 | 61.15 | 60.47 | 60.78 | 902,483 | -0.37(-0.61%) |
Apr 18, 2018 | 60.91 | 61.40 | 60.47 | 61.15 | 774,366 | +0.33(+0.54%) |
Apr 17, 2018 | 60.49 | 60.94 | 59.98 | 60.83 | 909,048 | +0.83(+1.38%) |
Apr 16, 2018 | 59.67 | 60.13 | 59.49 | 60.00 | 1,008,395 | +0.63(+1.06%) |
Apr 13, 2018 | 59.88 | 59.88 | 59.09 | 59.37 | 1,225,942 | -0.42(-0.70%) |
Apr 12, 2018 | 59.61 | 60.08 | 59.35 | 59.79 | 402,543 | +0.57(+0.97%) |
Apr 11, 2018 | 59.63 | 60.01 | 59.07 | 59.22 | 610,798 | -0.70(-1.17%) |
Apr 10, 2018 | 59.70 | 60.10 | 59.29 | 59.92 | 677,507 | +0.96(+1.62%) |
Apr 09, 2018 | 59.30 | 59.75 | 58.88 | 58.96 | 1,796,820 | -0.07(-0.12%) |
Apr 06, 2018 | 59.94 | 60.20 | 58.79 | 59.03 | 773,661 | -1.47(-2.44%) |
Apr 05, 2018 | 60.18 | 60.85 | 60.16 | 60.51 | 889,795 | +0.65(+1.08%) |
Apr 04, 2018 | 58.60 | 60.00 | 58.46 | 59.86 | 1,075,743 | +0.38(+0.64%) |
Apr 03, 2018 | 59.30 | 59.63 | 58.91 | 59.48 | 1,123,598 | +0.43(+0.72%) |