Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 65.47 | 66.30 | 65.30 | 65.62 | 3,796,982 | +0.22(+0.34%) |
Sep 27, 2019 | 65.29 | 65.47 | 64.85 | 65.39 | 4,219,198 | +0.48(+0.74%) |
Sep 26, 2019 | 64.54 | 65.23 | 64.41 | 64.91 | 2,947,082 | +0.43(+0.66%) |
Sep 25, 2019 | 64.75 | 64.98 | 64.17 | 64.48 | 3,119,848 | -0.22(-0.34%) |
Sep 24, 2019 | 64.23 | 65.10 | 64.08 | 64.71 | 4,930,198 | +0.88(+1.38%) |
Sep 23, 2019 | 63.24 | 64.02 | 63.23 | 63.82 | 4,689,694 | +0.49(+0.78%) |
Sep 20, 2019 | 63.39 | 63.61 | 63.16 | 63.33 | 5,366,253 | +0.00(+0.00%) |
Sep 19, 2019 | 63.32 | 63.48 | 63.07 | 63.33 | 4,303,100 | +0.18(+0.28%) |
Sep 18, 2019 | 62.65 | 63.21 | 62.37 | 63.15 | 3,978,892 | +0.79(+1.27%) |
Sep 17, 2019 | 62.10 | 63.11 | 62.06 | 62.36 | 3,792,639 | +0.38(+0.62%) |
Sep 16, 2019 | 62.57 | 62.83 | 61.56 | 61.98 | 4,612,061 | -1.14(-1.81%) |
Sep 13, 2019 | 63.91 | 64.02 | 62.83 | 63.12 | 5,242,350 | -1.41(-2.19%) |
Sep 12, 2019 | 65.49 | 65.93 | 64.48 | 64.53 | 2,962,292 | -0.50(-0.77%) |
Sep 11, 2019 | 64.22 | 65.04 | 63.73 | 65.03 | 2,583,018 | +0.65(+1.01%) |
Sep 10, 2019 | 64.72 | 64.73 | 63.54 | 64.38 | 5,279,746 | -0.96(-1.46%) |
Sep 09, 2019 | 66.59 | 66.59 | 65.03 | 65.33 | 5,772,750 | -1.35(-2.02%) |
Sep 06, 2019 | 66.42 | 66.69 | 66.26 | 66.68 | 2,614,061 | +0.37(+0.55%) |
Sep 05, 2019 | 66.95 | 66.95 | 66.14 | 66.31 | 3,843,588 | -0.52(-0.77%) |
Sep 04, 2019 | 66.80 | 66.94 | 66.47 | 66.83 | 2,714,359 | +0.50(+0.75%) |
Sep 03, 2019 | 65.76 | 66.55 | 65.57 | 66.33 | 2,200,004 | +0.14(+0.22%) |
Aug 30, 2019 | 66.47 | 66.51 | 65.97 | 66.19 | 3,248,363 | -0.04(-0.07%) |
Aug 29, 2019 | 66.47 | 66.55 | 65.50 | 66.23 | 2,038,529 | +0.18(+0.27%) |
Aug 28, 2019 | 65.61 | 66.12 | 65.45 | 66.05 | 2,297,301 | +0.50(+0.76%) |
Aug 27, 2019 | 65.41 | 65.81 | 65.19 | 65.56 | 2,892,642 | +0.60(+0.92%) |
Aug 26, 2019 | 64.86 | 65.11 | 64.46 | 64.96 | 1,983,184 | +0.48(+0.75%) |
Aug 23, 2019 | 65.26 | 65.95 | 64.10 | 64.47 | 4,381,191 | -0.72(-1.11%) |
Aug 22, 2019 | 64.86 | 65.42 | 64.60 | 65.20 | 1,710,179 | +0.38(+0.59%) |
Aug 21, 2019 | 65.16 | 65.31 | 64.68 | 64.81 | 2,831,011 | +0.06(+0.10%) |
Aug 20, 2019 | 65.13 | 65.41 | 64.65 | 64.75 | 2,759,977 | -0.48(-0.74%) |
Aug 19, 2019 | 65.17 | 65.39 | 64.84 | 65.23 | 2,396,785 | +0.71(+1.11%) |
Aug 16, 2019 | 63.99 | 64.72 | 63.93 | 64.52 | 2,855,593 | +0.81(+1.28%) |
Aug 15, 2019 | 63.26 | 63.98 | 63.03 | 63.71 | 4,143,672 | +0.76(+1.21%) |
Aug 14, 2019 | 63.39 | 64.04 | 62.93 | 62.95 | 4,469,937 | -1.04(-1.63%) |
Aug 13, 2019 | 63.26 | 64.22 | 63.07 | 63.99 | 2,824,822 | +0.86(+1.36%) |
Aug 12, 2019 | 63.73 | 63.73 | 62.71 | 63.14 | 2,481,892 | -0.71(-1.10%) |
Aug 09, 2019 | 64.09 | 64.35 | 63.34 | 63.84 | 3,353,110 | -0.17(-0.26%) |
Aug 08, 2019 | 63.08 | 64.06 | 62.57 | 64.01 | 3,039,235 | +1.13(+1.80%) |
Aug 07, 2019 | 61.98 | 63.17 | 61.12 | 62.88 | 4,729,934 | +0.53(+0.84%) |
Aug 06, 2019 | 61.66 | 62.64 | 61.45 | 62.35 | 5,454,234 | +0.94(+1.53%) |
Aug 05, 2019 | 63.37 | 63.58 | 61.07 | 61.41 | 5,842,772 | -2.14(-3.37%) |
Aug 02, 2019 | 63.64 | 64.06 | 63.23 | 63.56 | 4,272,187 | -0.05(-0.08%) |
Aug 01, 2019 | 63.94 | 64.68 | 63.56 | 63.61 | 5,173,870 | -0.43(-0.67%) |
Jul 31, 2019 | 66.58 | 66.89 | 63.69 | 64.04 | 5,811,726 | -2.68(-4.01%) |
Jul 30, 2019 | 67.40 | 68.21 | 66.43 | 66.72 | 5,624,488 | -0.74(-1.10%) |
Jul 29, 2019 | 65.92 | 67.55 | 65.81 | 67.46 | 5,193,478 | +1.68(+2.55%) |
Jul 26, 2019 | 64.20 | 65.86 | 64.08 | 65.78 | 4,521,562 | +1.57(+2.45%) |
Jul 25, 2019 | 63.49 | 64.47 | 63.49 | 64.21 | 4,910,694 | +0.58(+0.91%) |
Jul 24, 2019 | 64.13 | 64.56 | 63.57 | 63.63 | 3,637,407 | -0.89(-1.38%) |
Jul 23, 2019 | 65.06 | 65.30 | 64.36 | 64.52 | 4,466,488 | -0.06(-0.10%) |
Jul 22, 2019 | 65.02 | 65.14 | 64.36 | 64.58 | 3,299,179 | -0.31(-0.48%) |
Jul 19, 2019 | 65.85 | 65.95 | 64.89 | 64.89 | 2,708,052 | -1.05(-1.60%) |
Jul 18, 2019 | 65.82 | 66.01 | 65.53 | 65.95 | 2,702,928 | +0.12(+0.18%) |
Jul 17, 2019 | 66.01 | 66.18 | 65.73 | 65.83 | 3,108,940 | -0.29(-0.43%) |
Jul 16, 2019 | 65.86 | 66.24 | 65.64 | 66.12 | 3,927,333 | +0.44(+0.68%) |
Jul 15, 2019 | 66.05 | 66.27 | 65.56 | 65.67 | 2,803,051 | -0.34(-0.51%) |
Jul 12, 2019 | 65.66 | 66.05 | 65.28 | 66.01 | 3,309,926 | +0.43(+0.66%) |
Jul 11, 2019 | 65.48 | 65.59 | 64.94 | 65.58 | 3,243,163 | +0.35(+0.54%) |
Jul 10, 2019 | 65.16 | 65.74 | 65.14 | 65.22 | 2,695,974 | +0.34(+0.52%) |
Jul 09, 2019 | 64.51 | 65.04 | 64.51 | 64.88 | 4,378,297 | -0.24(-0.37%) |
Jul 08, 2019 | 64.90 | 65.27 | 64.79 | 65.12 | 3,368,323 | +0.21(+0.33%) |
Jul 05, 2019 | 65.22 | 65.37 | 64.20 | 64.91 | 4,250,002 | -0.76(-1.16%) |
Jul 03, 2019 | 64.87 | 65.72 | 64.79 | 65.67 | 2,582,024 | +1.12(+1.73%) |
Jul 02, 2019 | 64.01 | 64.78 | 63.95 | 64.56 | 2,589,416 | +0.59(+0.92%) |
Jul 01, 2019 | 63.86 | 64.13 | 63.53 | 63.97 | 3,564,449 | +0.36(+0.57%) |
Jun 28, 2019 | 64.36 | 64.57 | 63.36 | 63.61 | 6,133,872 | -0.42(-0.65%) |
Jun 27, 2019 | 64.20 | 64.30 | 63.82 | 64.02 | 2,784,049 | -0.19(-0.29%) |
Jun 26, 2019 | 65.43 | 65.43 | 64.14 | 64.21 | 3,190,005 | -1.38(-2.11%) |
Jun 25, 2019 | 65.56 | 65.90 | 65.06 | 65.59 | 3,580,974 | -0.05(-0.08%) |
Jun 24, 2019 | 65.27 | 65.83 | 65.00 | 65.65 | 3,952,842 | +0.91(+1.40%) |
Jun 21, 2019 | 65.39 | 65.67 | 64.68 | 64.74 | 6,996,537 | -0.58(-0.88%) |
Jun 20, 2019 | 65.50 | 65.78 | 65.06 | 65.32 | 3,103,760 | +0.06(+0.10%) |
Jun 19, 2019 | 64.52 | 65.34 | 64.24 | 65.26 | 3,489,102 | +0.57(+0.88%) |
Jun 18, 2019 | 65.66 | 65.73 | 64.50 | 64.69 | 3,016,547 | -0.46(-0.71%) |
Jun 17, 2019 | 65.10 | 65.30 | 64.60 | 65.15 | 3,044,813 | +0.05(+0.08%) |
Jun 14, 2019 | 64.67 | 65.21 | 64.57 | 65.10 | 2,920,397 | +0.53(+0.82%) |
Jun 13, 2019 | 64.86 | 64.96 | 63.89 | 64.56 | 3,317,898 | -0.27(-0.41%) |
Jun 12, 2019 | 65.35 | 65.75 | 64.65 | 64.83 | 3,639,490 | -0.25(-0.38%) |
Jun 11, 2019 | 64.95 | 65.10 | 64.59 | 65.08 | 3,588,486 | +0.27(+0.41%) |
Jun 10, 2019 | 65.55 | 65.75 | 64.67 | 64.81 | 3,595,544 | -0.85(-1.30%) |
Jun 07, 2019 | 64.96 | 65.80 | 64.90 | 65.66 | 3,891,685 | +0.78(+1.20%) |
Jun 06, 2019 | 64.00 | 65.01 | 63.95 | 64.88 | 4,356,670 | +1.06(+1.65%) |
Jun 05, 2019 | 63.12 | 63.85 | 62.69 | 63.83 | 3,014,557 | +0.98(+1.55%) |
Jun 04, 2019 | 63.02 | 63.25 | 62.60 | 62.85 | 4,234,039 | +0.12(+0.18%) |
Jun 03, 2019 | 61.86 | 62.83 | 61.76 | 62.74 | 4,115,265 | +0.95(+1.54%) |
May 31, 2019 | 62.58 | 62.71 | 61.63 | 61.79 | 3,415,619 | -1.09(-1.74%) |
May 30, 2019 | 62.30 | 62.90 | 62.30 | 62.88 | 2,046,218 | +0.78(+1.26%) |
May 29, 2019 | 62.05 | 62.32 | 61.81 | 62.10 | 3,978,818 | -0.12(-0.20%) |
May 28, 2019 | 63.27 | 63.55 | 62.19 | 62.22 | 3,749,592 | -0.97(-1.53%) |
May 24, 2019 | 63.81 | 63.90 | 63.14 | 63.19 | 2,555,207 | -0.49(-0.77%) |
May 23, 2019 | 63.34 | 63.70 | 63.11 | 63.68 | 3,143,171 | +0.20(+0.31%) |
May 22, 2019 | 63.25 | 63.59 | 63.03 | 63.48 | 4,352,210 | +0.00(+0.00%) |
May 21, 2019 | 63.64 | 63.82 | 63.45 | 63.48 | 2,859,983 | -0.15(-0.24%) |
May 20, 2019 | 63.97 | 64.41 | 63.53 | 63.63 | 3,549,205 | -0.24(-0.38%) |
May 17, 2019 | 63.86 | 64.21 | 63.65 | 63.87 | 3,114,542 | -0.47(-0.73%) |
May 16, 2019 | 63.68 | 64.87 | 63.53 | 64.34 | 4,035,356 | +1.03(+1.63%) |
May 15, 2019 | 63.17 | 63.39 | 63.00 | 63.31 | 5,019,112 | +0.17(+0.27%) |
May 14, 2019 | 63.45 | 63.87 | 63.13 | 63.14 | 3,184,612 | -0.36(-0.57%) |
May 13, 2019 | 62.90 | 63.58 | 62.66 | 63.51 | 2,931,048 | +0.05(+0.08%) |
May 10, 2019 | 62.62 | 63.53 | 62.37 | 63.45 | 2,638,025 | +0.58(+0.92%) |
May 09, 2019 | 62.78 | 63.08 | 62.40 | 62.88 | 2,721,450 | -0.12(-0.20%) |
May 08, 2019 | 62.67 | 63.45 | 62.17 | 63.00 | 3,688,965 | +0.43(+0.68%) |
May 07, 2019 | 63.25 | 63.53 | 61.72 | 62.58 | 4,648,503 | -1.05(-1.65%) |
May 06, 2019 | 63.48 | 63.70 | 63.19 | 63.62 | 2,685,488 | -0.23(-0.36%) |
May 03, 2019 | 63.77 | 63.95 | 63.53 | 63.85 | 2,745,633 | +0.12(+0.18%) |
May 02, 2019 | 63.29 | 63.83 | 63.22 | 63.74 | 2,490,097 | +0.47(+0.74%) |
May 01, 2019 | 63.97 | 64.32 | 63.22 | 63.27 | 4,416,029 | -1.33(-2.06%) |
Apr 30, 2019 | 63.46 | 64.65 | 63.22 | 64.60 | 4,563,731 | +1.25(+1.98%) |
Apr 29, 2019 | 63.23 | 63.53 | 62.82 | 63.35 | 3,812,909 | +0.07(+0.11%) |
Apr 26, 2019 | 61.75 | 63.45 | 61.66 | 63.28 | 6,711,010 | +2.32(+3.80%) |
Apr 25, 2019 | 60.79 | 61.21 | 60.38 | 60.96 | 3,595,656 | -0.15(-0.25%) |
Apr 24, 2019 | 60.87 | 61.66 | 60.54 | 61.11 | 4,057,400 | -0.13(-0.22%) |
Apr 23, 2019 | 61.53 | 61.93 | 61.12 | 61.25 | 3,817,549 | -0.52(-0.85%) |
Apr 22, 2019 | 61.56 | 62.18 | 61.55 | 61.77 | 4,396,407 | +0.22(+0.36%) |
Apr 18, 2019 | 61.24 | 61.58 | 61.03 | 61.55 | 3,796,134 | +0.59(+0.98%) |
Apr 17, 2019 | 61.14 | 61.20 | 60.84 | 60.95 | 2,967,454 | +0.06(+0.10%) |
Apr 16, 2019 | 60.61 | 61.09 | 60.61 | 60.89 | 3,609,459 | +0.29(+0.48%) |
Apr 15, 2019 | 60.42 | 60.76 | 60.35 | 60.60 | 3,296,700 | -0.05(-0.09%) |
Apr 12, 2019 | 59.98 | 60.65 | 59.70 | 60.65 | 4,364,964 | +0.60(+1.00%) |
Apr 11, 2019 | 60.25 | 60.40 | 59.75 | 60.05 | 2,844,707 | -0.02(-0.03%) |
Apr 10, 2019 | 60.02 | 60.32 | 59.81 | 60.07 | 2,293,914 | +0.00(+0.00%) |
Apr 09, 2019 | 59.81 | 60.10 | 59.62 | 60.07 | 2,383,447 | +0.08(+0.13%) |
Apr 08, 2019 | 60.02 | 60.13 | 59.76 | 59.99 | 1,902,687 | +0.09(+0.15%) |
Apr 05, 2019 | 59.57 | 59.90 | 59.49 | 59.90 | 2,246,034 | +0.33(+0.55%) |
Apr 04, 2019 | 59.97 | 59.97 | 59.31 | 59.58 | 2,881,986 | -0.24(-0.40%) |
Apr 03, 2019 | 60.17 | 60.21 | 59.59 | 59.81 | 4,298,714 | -0.48(-0.80%) |
Apr 02, 2019 | 60.16 | 60.57 | 59.79 | 60.30 | 3,548,951 | +0.06(+0.10%) |
Apr 01, 2019 | 60.31 | 60.43 | 59.82 | 60.24 | 4,693,740 | -0.21(-0.35%) |
Mar 29, 2019 | 59.53 | 60.51 | 59.42 | 60.45 | 5,214,214 | +1.03(+1.74%) |
Mar 28, 2019 | 59.20 | 59.58 | 59.20 | 59.42 | 3,354,946 | +0.32(+0.54%) |
Mar 27, 2019 | 59.12 | 59.40 | 58.62 | 59.10 | 3,309,567 | +0.08(+0.13%) |
Mar 26, 2019 | 58.75 | 59.36 | 58.62 | 59.02 | 2,604,842 | +0.58(+1.00%) |
Mar 25, 2019 | 58.13 | 58.62 | 58.06 | 58.44 | 3,370,484 | +0.23(+0.39%) |
Mar 22, 2019 | 58.02 | 58.59 | 57.51 | 58.21 | 3,262,753 | +0.15(+0.26%) |
Mar 21, 2019 | 57.33 | 58.16 | 57.28 | 58.06 | 3,167,731 | +0.63(+1.11%) |
Mar 20, 2019 | 58.10 | 58.10 | 57.23 | 57.42 | 4,296,047 | -0.56(-0.97%) |
Mar 19, 2019 | 58.39 | 58.39 | 57.71 | 57.99 | 5,242,492 | -0.48(-0.81%) |
Mar 18, 2019 | 59.31 | 59.40 | 58.30 | 58.46 | 3,304,267 | -0.80(-1.35%) |
Mar 15, 2019 | 58.53 | 59.27 | 58.39 | 59.27 | 7,529,866 | +0.84(+1.43%) |
Mar 14, 2019 | 58.60 | 58.78 | 58.26 | 58.43 | 3,734,521 | -0.24(-0.41%) |
Mar 13, 2019 | 58.04 | 58.75 | 58.04 | 58.67 | 4,415,951 | +0.69(+1.19%) |
Mar 12, 2019 | 58.18 | 58.56 | 57.85 | 57.98 | 2,837,888 | -0.10(-0.17%) |
Mar 11, 2019 | 57.59 | 58.11 | 57.52 | 58.08 | 3,087,036 | +0.44(+0.77%) |
Mar 08, 2019 | 57.71 | 58.04 | 57.27 | 57.64 | 2,932,690 | +0.01(+0.02%) |
Mar 07, 2019 | 57.54 | 57.98 | 57.13 | 57.63 | 4,950,077 | -0.24(-0.41%) |
Mar 06, 2019 | 57.96 | 58.13 | 57.43 | 57.87 | 3,134,175 | -0.10(-0.17%) |
Mar 05, 2019 | 58.26 | 58.37 | 57.81 | 57.96 | 3,950,230 | -0.27(-0.47%) |
Mar 04, 2019 | 58.48 | 58.50 | 57.72 | 58.24 | 3,800,884 | +0.03(+0.05%) |
Mar 01, 2019 | 58.14 | 58.26 | 57.64 | 58.21 | 3,075,442 | +0.11(+0.20%) |
Feb 28, 2019 | 58.24 | 58.38 | 57.71 | 58.09 | 4,627,064 | +0.00(+0.00%) |
Feb 27, 2019 | 58.25 | 58.51 | 58.00 | 58.09 | 3,830,469 | -0.55(-0.93%) |
Feb 26, 2019 | 58.78 | 59.00 | 58.33 | 58.64 | 3,313,683 | -0.03(-0.04%) |
Feb 25, 2019 | 59.09 | 59.41 | 58.56 | 58.67 | 3,333,190 | -0.34(-0.57%) |
Feb 22, 2019 | 58.84 | 59.51 | 58.61 | 59.00 | 4,563,727 | +0.18(+0.30%) |
Feb 21, 2019 | 58.62 | 59.03 | 58.43 | 58.83 | 4,269,596 | +0.17(+0.29%) |
Feb 20, 2019 | 58.96 | 59.19 | 58.40 | 58.66 | 3,921,538 | -0.19(-0.31%) |
Feb 19, 2019 | 58.60 | 59.09 | 58.31 | 58.84 | 5,197,586 | +0.21(+0.36%) |
Feb 15, 2019 | 58.21 | 58.68 | 58.03 | 58.63 | 6,089,429 | +0.91(+1.57%) |
Feb 14, 2019 | 57.88 | 58.08 | 57.62 | 57.72 | 2,836,257 | -0.43(-0.74%) |
Feb 13, 2019 | 58.12 | 58.34 | 57.77 | 58.16 | 3,974,735 | -0.07(-0.12%) |
Feb 12, 2019 | 58.31 | 58.63 | 57.75 | 58.23 | 5,046,114 | +0.20(+0.35%) |
Feb 11, 2019 | 57.85 | 58.07 | 57.63 | 58.02 | 4,640,305 | +0.09(+0.15%) |
Feb 08, 2019 | 57.26 | 57.94 | 57.11 | 57.94 | 3,446,889 | +0.56(+0.98%) |
Feb 07, 2019 | 57.19 | 57.66 | 56.93 | 57.37 | 3,566,246 | -0.25(-0.43%) |
Feb 06, 2019 | 56.90 | 57.77 | 56.89 | 57.62 | 3,939,708 | +0.52(+0.91%) |
Feb 05, 2019 | 57.57 | 57.81 | 57.01 | 57.10 | 4,824,832 | -0.40(-0.69%) |
Feb 04, 2019 | 57.58 | 57.71 | 56.98 | 57.49 | 4,085,934 | +0.12(+0.22%) |
Feb 01, 2019 | 57.24 | 57.55 | 56.62 | 57.37 | 6,025,707 | +0.33(+0.57%) |
Jan 31, 2019 | 56.23 | 57.19 | 55.95 | 57.04 | 7,010,405 | +0.64(+1.14%) |
Jan 30, 2019 | 56.15 | 56.74 | 55.97 | 56.40 | 7,555,815 | +0.23(+0.41%) |
Jan 29, 2019 | 55.30 | 56.27 | 55.30 | 56.17 | 5,207,898 | +0.84(+1.51%) |
Jan 28, 2019 | 54.43 | 55.42 | 54.33 | 55.33 | 6,540,195 | +0.79(+1.46%) |
Jan 25, 2019 | 53.76 | 56.09 | 53.76 | 54.54 | 9,614,554 | -0.32(-0.58%) |
Jan 24, 2019 | 54.83 | 54.90 | 54.04 | 54.86 | 6,828,966 | -0.13(-0.24%) |
Jan 23, 2019 | 54.62 | 55.15 | 54.36 | 54.99 | 4,578,037 | +0.54(+0.99%) |
Jan 22, 2019 | 54.80 | 55.08 | 53.84 | 54.45 | 6,283,207 | -0.41(-0.76%) |
Jan 18, 2019 | 54.69 | 55.80 | 54.60 | 54.87 | 5,936,144 | +0.55(+1.02%) |
Jan 17, 2019 | 54.42 | 54.75 | 54.24 | 54.31 | 4,051,681 | -0.11(-0.21%) |
Jan 16, 2019 | 54.18 | 54.60 | 54.05 | 54.43 | 3,457,156 | -0.08(-0.14%) |
Jan 15, 2019 | 54.01 | 54.76 | 53.96 | 54.51 | 2,945,381 | +0.53(+0.99%) |
Jan 14, 2019 | 54.15 | 54.35 | 53.76 | 53.97 | 4,437,071 | -0.43(-0.79%) |
Jan 11, 2019 | 54.54 | 54.79 | 54.10 | 54.40 | 2,987,192 | +0.25(+0.45%) |
Jan 10, 2019 | 53.46 | 54.20 | 53.19 | 54.16 | 4,543,063 | +0.46(+0.85%) |
Jan 09, 2019 | 54.29 | 54.52 | 53.40 | 53.70 | 5,956,538 | +0.66(+1.24%) |
Jan 08, 2019 | 52.58 | 53.39 | 52.58 | 53.04 | 6,408,893 | +0.59(+1.12%) |
Jan 07, 2019 | 52.07 | 52.96 | 51.96 | 52.46 | 5,222,594 | +0.32(+0.60%) |
Jan 04, 2019 | 51.78 | 52.17 | 51.56 | 52.14 | 8,090,498 | +0.48(+0.93%) |
Jan 03, 2019 | 51.85 | 52.55 | 51.57 | 51.66 | 4,744,191 | -0.25(-0.47%) |
Jan 02, 2019 | 51.90 | 52.14 | 51.35 | 51.91 | 5,204,534 | -0.24(-0.45%) |
Dec 31, 2018 | 51.98 | 52.45 | 51.60 | 52.14 | 4,875,576 | -0.09(-0.17%) |
Dec 28, 2018 | 52.42 | 52.87 | 52.05 | 52.23 | 6,455,869 | -0.06(-0.12%) |
Dec 27, 2018 | 51.68 | 52.29 | 50.78 | 52.29 | 7,448,089 | +0.25(+0.49%) |
Dec 26, 2018 | 50.99 | 52.04 | 50.38 | 52.04 | 7,552,390 | +1.19(+2.34%) |
Dec 24, 2018 | 52.53 | 52.56 | 50.68 | 50.85 | 4,420,232 | -1.64(-3.12%) |
Dec 21, 2018 | 53.10 | 54.38 | 52.47 | 52.48 | 11,451,989 | -0.94(-1.75%) |
Dec 20, 2018 | 54.09 | 54.28 | 53.01 | 53.42 | 6,150,627 | -0.79(-1.45%) |
Dec 19, 2018 | 54.69 | 55.32 | 53.88 | 54.21 | 4,823,332 | -0.51(-0.93%) |
Dec 18, 2018 | 55.53 | 55.58 | 54.33 | 54.72 | 4,648,820 | -0.40(-0.73%) |
Dec 17, 2018 | 57.07 | 57.25 | 54.68 | 55.12 | 6,424,098 | -1.97(-3.45%) |
Dec 14, 2018 | 57.04 | 57.51 | 56.84 | 57.09 | 5,679,992 | -0.26(-0.46%) |
Dec 13, 2018 | 57.26 | 57.71 | 57.06 | 57.35 | 4,642,350 | +0.17(+0.29%) |
Dec 12, 2018 | 56.85 | 57.50 | 56.74 | 57.19 | 5,739,150 | +0.64(+1.13%) |
Dec 11, 2018 | 56.05 | 56.94 | 55.95 | 56.55 | 4,993,848 | +0.88(+1.59%) |
Dec 10, 2018 | 55.19 | 55.81 | 54.47 | 55.66 | 4,455,899 | +0.73(+1.32%) |
Dec 07, 2018 | 55.44 | 56.32 | 54.89 | 54.94 | 4,648,874 | -0.46(-0.82%) |
Dec 06, 2018 | 55.06 | 55.44 | 54.20 | 55.39 | 5,799,607 | +0.13(+0.24%) |
Dec 04, 2018 | 56.08 | 56.60 | 55.18 | 55.26 | 4,836,651 | -0.60(-1.07%) |
Dec 03, 2018 | 55.59 | 55.98 | 55.29 | 55.86 | 5,548,686 | +0.21(+0.38%) |
Nov 30, 2018 | 55.04 | 55.71 | 54.93 | 55.65 | 4,073,558 | +0.42(+0.76%) |
Nov 29, 2018 | 54.95 | 55.49 | 54.85 | 55.23 | 2,659,236 | +0.18(+0.33%) |
Nov 28, 2018 | 55.22 | 55.63 | 54.83 | 55.04 | 4,091,250 | -0.36(-0.65%) |
Nov 27, 2018 | 54.95 | 55.46 | 54.76 | 55.40 | 4,233,674 | +0.44(+0.80%) |
Nov 26, 2018 | 54.33 | 55.13 | 54.24 | 54.96 | 5,781,859 | +0.84(+1.55%) |
Nov 23, 2018 | 54.18 | 54.51 | 53.91 | 54.12 | 1,561,116 | -0.12(-0.23%) |
Nov 21, 2018 | 54.24 | 54.24 | 54.24 | 0 | -0.34(-0.63%) | |
Nov 20, 2018 | 55.14 | 55.71 | 54.56 | 54.59 | 4,413,464 | -0.40(-0.73%) |
Nov 19, 2018 | 55.17 | 55.70 | 54.81 | 54.99 | 5,098,446 | -0.41(-0.74%) |
Nov 16, 2018 | 54.70 | 55.84 | 54.57 | 55.40 | 6,127,802 | +0.74(+1.35%) |
Nov 15, 2018 | 54.47 | 54.89 | 54.08 | 54.66 | 5,150,879 | -0.06(-0.11%) |
Nov 14, 2018 | 54.58 | 55.15 | 54.29 | 54.73 | 6,575,154 | +0.53(+0.99%) |
Nov 13, 2018 | 53.93 | 54.82 | 53.55 | 54.19 | 6,828,419 | +0.45(+0.83%) |
Nov 12, 2018 | 55.17 | 55.52 | 53.66 | 53.75 | 9,993,639 | -2.15(-3.84%) |
Nov 09, 2018 | 53.57 | 56.05 | 53.39 | 55.89 | 11,112,849 | +2.54(+4.76%) |
Nov 08, 2018 | 53.51 | 53.53 | 52.90 | 53.35 | 5,866,926 | -0.38(-0.70%) |
Nov 07, 2018 | 53.25 | 53.82 | 52.80 | 53.73 | 6,589,869 | +0.72(+1.36%) |
Nov 06, 2018 | 52.80 | 53.53 | 52.68 | 53.01 | 5,903,487 | +0.25(+0.46%) |
Nov 05, 2018 | 52.70 | 53.53 | 52.28 | 52.76 | 8,934,818 | -0.05(-0.10%) |
Nov 02, 2018 | 53.36 | 53.36 | 52.45 | 52.82 | 5,996,872 | +0.18(+0.35%) |
Nov 01, 2018 | 52.24 | 52.98 | 51.97 | 52.63 | 5,438,225 | +0.46(+0.89%) |
Oct 31, 2018 | 52.65 | 52.76 | 51.43 | 52.17 | 9,947,289 | -0.56(-1.06%) |
Oct 30, 2018 | 51.08 | 52.83 | 50.76 | 52.73 | 9,371,916 | +2.02(+3.99%) |
Oct 29, 2018 | 51.80 | 52.40 | 50.29 | 50.71 | 11,083,987 | -1.49(-2.85%) |
Oct 26, 2018 | 53.87 | 54.54 | 51.91 | 52.19 | 10,991,393 | -3.71(-6.64%) |
Oct 25, 2018 | 56.78 | 56.98 | 55.72 | 55.91 | 6,882,978 | -0.72(-1.27%) |
Oct 24, 2018 | 55.52 | 57.27 | 55.51 | 56.63 | 6,960,981 | +1.09(+1.96%) |
Oct 23, 2018 | 55.40 | 55.82 | 54.98 | 55.54 | 4,298,857 | -0.21(-0.38%) |
Oct 22, 2018 | 56.56 | 56.76 | 55.62 | 55.75 | 3,483,605 | -0.77(-1.36%) |
Oct 19, 2018 | 56.43 | 57.41 | 56.29 | 56.52 | 7,885,142 | +1.65(+3.00%) |
Oct 18, 2018 | 55.02 | 55.30 | 54.60 | 54.88 | 4,505,818 | -0.43(-0.78%) |
Oct 17, 2018 | 54.10 | 55.36 | 53.97 | 55.30 | 6,258,948 | +0.82(+1.50%) |
Oct 16, 2018 | 54.57 | 54.76 | 54.32 | 54.49 | 3,706,987 | +0.05(+0.10%) |
Oct 15, 2018 | 54.32 | 54.88 | 54.16 | 54.43 | 3,951,801 | +0.01(+0.02%) |
Oct 12, 2018 | 54.51 | 54.74 | 53.88 | 54.43 | 4,937,775 | +0.17(+0.30%) |
Oct 11, 2018 | 55.58 | 55.82 | 54.06 | 54.26 | 8,322,497 | -1.29(-2.32%) |
Oct 10, 2018 | 56.17 | 56.90 | 55.52 | 55.55 | 5,503,053 | -1.08(-1.91%) |
Oct 09, 2018 | 56.98 | 57.16 | 56.62 | 56.63 | 5,289,582 | -0.24(-0.43%) |
Oct 08, 2018 | 56.27 | 57.04 | 56.14 | 56.87 | 4,700,771 | +0.56(+0.99%) |
Oct 05, 2018 | 56.37 | 56.60 | 56.22 | 56.31 | 3,415,224 | -0.18(-0.32%) |
Oct 04, 2018 | 56.95 | 56.97 | 56.15 | 56.50 | 4,260,749 | -0.87(-1.52%) |
Oct 03, 2018 | 58.77 | 58.81 | 57.29 | 57.37 | 4,325,784 | -1.28(-2.18%) |
Oct 02, 2018 | 58.43 | 59.00 | 58.27 | 58.65 | 3,128,509 | +0.28(+0.48%) |