Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.79 | 71.40 | 70.65 | 71.07 | 3,049,384 | +0.28(+0.39%) |
Apr 29, 2019 | 70.29 | 70.98 | 70.29 | 70.79 | 1,242,404 | +0.24(+0.35%) |
Apr 26, 2019 | 69.77 | 70.56 | 69.54 | 70.54 | 1,111,024 | +0.86(+1.24%) |
Apr 25, 2019 | 69.35 | 69.93 | 69.02 | 69.68 | 1,407,249 | -0.17(-0.24%) |
Apr 24, 2019 | 70.05 | 70.31 | 69.43 | 69.85 | 1,474,274 | +0.02(+0.03%) |
Apr 23, 2019 | 70.58 | 70.65 | 69.68 | 69.82 | 1,710,952 | -0.64(-0.91%) |
Apr 22, 2019 | 71.23 | 71.35 | 70.01 | 70.47 | 2,413,019 | -0.79(-1.11%) |
Apr 18, 2019 | 70.67 | 71.47 | 69.75 | 71.25 | 1,472,194 | +0.89(+1.26%) |
Apr 17, 2019 | 70.97 | 71.14 | 70.10 | 70.37 | 1,250,633 | -0.34(-0.48%) |
Apr 16, 2019 | 71.50 | 71.59 | 70.47 | 70.71 | 2,349,603 | -0.82(-1.15%) |
Apr 15, 2019 | 71.00 | 71.54 | 70.93 | 71.53 | 1,375,593 | +0.52(+0.73%) |
Apr 12, 2019 | 70.73 | 71.54 | 70.65 | 71.02 | 1,071,593 | -0.08(-0.12%) |
Apr 11, 2019 | 71.22 | 71.54 | 70.78 | 71.10 | 1,354,804 | -0.24(-0.34%) |
Apr 10, 2019 | 70.89 | 71.48 | 70.70 | 71.34 | 2,521,736 | +0.59(+0.83%) |
Apr 09, 2019 | 70.53 | 70.91 | 70.31 | 70.76 | 2,283,858 | +0.01(+0.01%) |
Apr 08, 2019 | 69.88 | 70.75 | 68.67 | 70.75 | 3,675,477 | +0.64(+0.92%) |
Apr 05, 2019 | 69.90 | 70.46 | 69.48 | 70.11 | 2,360,494 | +0.21(+0.30%) |
Apr 04, 2019 | 69.59 | 70.02 | 69.30 | 69.89 | 3,813,672 | +0.36(+0.52%) |
Apr 03, 2019 | 69.34 | 69.73 | 68.77 | 69.53 | 2,876,424 | +0.09(+0.13%) |
Apr 02, 2019 | 69.19 | 69.45 | 68.62 | 69.44 | 2,280,135 | +0.30(+0.44%) |
Apr 01, 2019 | 69.23 | 69.35 | 68.33 | 69.13 | 2,659,207 | -0.13(-0.19%) |
Mar 29, 2019 | 68.45 | 69.38 | 68.28 | 69.26 | 2,719,078 | +0.89(+1.30%) |
Mar 28, 2019 | 67.90 | 68.43 | 67.62 | 68.38 | 6,271,340 | +0.60(+0.89%) |
Mar 27, 2019 | 67.28 | 68.17 | 66.98 | 67.77 | 2,238,658 | +0.93(+1.40%) |
Mar 26, 2019 | 66.64 | 67.81 | 66.19 | 66.84 | 3,313,504 | +0.66(+0.99%) |
Mar 25, 2019 | 65.57 | 66.38 | 65.27 | 66.18 | 3,562,251 | +0.72(+1.10%) |
Mar 22, 2019 | 65.87 | 66.30 | 65.28 | 65.47 | 2,926,113 | -0.42(-0.64%) |
Mar 21, 2019 | 64.23 | 65.98 | 63.81 | 65.88 | 1,838,978 | +1.79(+2.79%) |
Mar 20, 2019 | 64.66 | 64.66 | 63.89 | 64.09 | 2,490,676 | -0.42(-0.65%) |
Mar 19, 2019 | 64.72 | 65.04 | 64.15 | 64.51 | 2,063,578 | -0.19(-0.29%) |
Mar 18, 2019 | 64.21 | 64.91 | 64.20 | 64.70 | 1,523,708 | +0.33(+0.51%) |
Mar 15, 2019 | 64.06 | 64.38 | 63.69 | 64.37 | 3,071,386 | +0.24(+0.38%) |
Mar 14, 2019 | 64.16 | 64.32 | 63.83 | 64.13 | 1,373,433 | +0.12(+0.19%) |
Mar 13, 2019 | 63.85 | 64.23 | 63.67 | 64.01 | 2,244,088 | +0.37(+0.58%) |
Mar 12, 2019 | 63.96 | 64.17 | 63.29 | 63.64 | 2,373,561 | -0.31(-0.49%) |
Mar 11, 2019 | 62.92 | 63.98 | 62.82 | 63.95 | 1,872,103 | +0.93(+1.48%) |
Mar 08, 2019 | 62.52 | 63.09 | 62.43 | 63.02 | 1,591,257 | +0.65(+1.05%) |
Mar 07, 2019 | 62.84 | 63.16 | 62.29 | 62.37 | 2,016,773 | -0.39(-0.62%) |
Mar 06, 2019 | 62.49 | 62.85 | 62.27 | 62.75 | 1,198,669 | +0.29(+0.47%) |
Mar 05, 2019 | 62.21 | 62.68 | 62.06 | 62.46 | 2,555,009 | +0.17(+0.27%) |
Mar 04, 2019 | 63.13 | 63.16 | 61.33 | 62.29 | 1,659,403 | -0.57(-0.91%) |
Mar 01, 2019 | 62.61 | 63.14 | 62.35 | 62.86 | 1,618,659 | +0.34(+0.54%) |
Feb 28, 2019 | 61.97 | 62.63 | 61.91 | 62.53 | 1,782,824 | +0.57(+0.91%) |
Feb 27, 2019 | 60.91 | 62.01 | 60.79 | 61.96 | 1,657,302 | +0.79(+1.29%) |
Feb 26, 2019 | 61.78 | 61.79 | 61.05 | 61.18 | 1,616,167 | -0.18(-0.29%) |
Feb 25, 2019 | 62.46 | 62.51 | 61.01 | 61.35 | 2,923,044 | -1.06(-1.70%) |
Feb 22, 2019 | 60.76 | 62.46 | 60.32 | 62.42 | 4,256,402 | +0.91(+1.48%) |
Feb 21, 2019 | 60.09 | 61.59 | 60.05 | 61.51 | 3,796,775 | +1.54(+2.56%) |
Feb 20, 2019 | 59.55 | 60.30 | 59.42 | 59.97 | 2,208,527 | +0.34(+0.56%) |
Feb 19, 2019 | 59.17 | 60.10 | 59.04 | 59.63 | 2,892,831 | +0.56(+0.95%) |
Feb 15, 2019 | 59.06 | 59.43 | 58.91 | 59.07 | 4,166,802 | +0.49(+0.84%) |
Feb 14, 2019 | 58.83 | 59.04 | 58.38 | 58.58 | 2,021,899 | -0.55(-0.93%) |
Feb 13, 2019 | 59.24 | 59.55 | 58.79 | 59.13 | 2,104,439 | -0.07(-0.12%) |
Feb 12, 2019 | 58.75 | 59.64 | 58.37 | 59.20 | 2,838,871 | +0.58(+0.99%) |
Feb 11, 2019 | 58.25 | 58.66 | 57.90 | 58.62 | 2,726,728 | +0.37(+0.63%) |
Feb 08, 2019 | 57.09 | 58.28 | 57.07 | 58.26 | 2,976,349 | +0.85(+1.47%) |
Feb 07, 2019 | 56.03 | 57.47 | 55.96 | 57.41 | 2,392,714 | +0.78(+1.37%) |
Feb 06, 2019 | 57.19 | 57.32 | 56.49 | 56.63 | 2,150,559 | -0.75(-1.31%) |
Feb 05, 2019 | 56.13 | 57.48 | 56.11 | 57.38 | 4,335,486 | +1.38(+2.47%) |
Feb 04, 2019 | 56.76 | 56.98 | 55.40 | 56.00 | 4,750,555 | -0.59(-1.04%) |
Feb 01, 2019 | 56.88 | 56.96 | 56.34 | 56.59 | 3,068,993 | -0.27(-0.47%) |
Jan 31, 2019 | 56.19 | 57.62 | 56.19 | 56.85 | 4,670,490 | +0.47(+0.83%) |
Jan 30, 2019 | 56.00 | 57.04 | 55.97 | 56.38 | 3,460,788 | +0.66(+1.18%) |
Jan 29, 2019 | 56.04 | 56.38 | 55.21 | 55.73 | 3,531,887 | -0.30(-0.54%) |
Jan 28, 2019 | 55.23 | 56.03 | 55.05 | 56.03 | 4,874,763 | +0.23(+0.40%) |
Jan 25, 2019 | 57.49 | 57.58 | 55.64 | 55.80 | 6,611,863 | -1.37(-2.40%) |
Jan 24, 2019 | 55.27 | 57.88 | 54.72 | 57.18 | 16,615,387 | -6.74(-10.54%) |
Jan 23, 2019 | 64.13 | 64.13 | 63.28 | 63.92 | 2,560,091 | +0.09(+0.14%) |
Jan 22, 2019 | 64.16 | 64.33 | 62.81 | 63.82 | 3,757,632 | -0.29(-0.46%) |
Jan 18, 2019 | 65.06 | 65.28 | 63.71 | 64.12 | 3,489,153 | -0.48(-0.74%) |
Jan 17, 2019 | 64.16 | 64.60 | 63.74 | 64.60 | 2,007,633 | +0.42(+0.65%) |
Jan 16, 2019 | 64.72 | 64.95 | 63.93 | 64.18 | 2,639,443 | -0.56(-0.87%) |
Jan 15, 2019 | 64.33 | 65.18 | 63.95 | 64.74 | 1,659,261 | +0.64(+1.00%) |
Jan 14, 2019 | 63.81 | 64.35 | 63.63 | 64.09 | 2,101,728 | -0.34(-0.52%) |
Jan 11, 2019 | 64.87 | 64.99 | 63.92 | 64.43 | 2,063,828 | -0.35(-0.54%) |
Jan 10, 2019 | 64.36 | 64.82 | 63.60 | 64.78 | 2,691,424 | +0.27(+0.42%) |
Jan 09, 2019 | 64.41 | 65.11 | 64.17 | 64.51 | 2,274,443 | -0.00(-0.01%) |
Jan 08, 2019 | 63.42 | 64.55 | 63.12 | 64.51 | 2,665,886 | +1.13(+1.78%) |
Jan 07, 2019 | 62.86 | 64.44 | 62.67 | 63.38 | 2,893,324 | +0.54(+0.86%) |
Jan 04, 2019 | 62.85 | 63.76 | 62.58 | 62.84 | 3,143,152 | +0.19(+0.30%) |
Jan 03, 2019 | 62.38 | 63.50 | 62.32 | 62.66 | 2,507,734 | +0.29(+0.47%) |
Jan 02, 2019 | 63.35 | 63.52 | 61.84 | 62.36 | 3,998,273 | -1.66(-2.60%) |
Dec 31, 2018 | 64.12 | 64.30 | 63.36 | 64.03 | 1,431,414 | +0.11(+0.17%) |
Dec 28, 2018 | 64.43 | 64.64 | 63.20 | 63.92 | 2,812,157 | -0.21(-0.33%) |
Dec 27, 2018 | 62.89 | 64.16 | 61.91 | 64.13 | 2,196,249 | +0.78(+1.23%) |
Dec 26, 2018 | 61.63 | 63.35 | 61.37 | 63.35 | 1,845,390 | +1.96(+3.20%) |
Dec 24, 2018 | 63.22 | 63.28 | 61.39 | 61.39 | 1,556,271 | -1.87(-2.96%) |
Dec 21, 2018 | 63.65 | 65.88 | 63.09 | 63.26 | 4,707,683 | -0.42(-0.65%) |
Dec 20, 2018 | 64.75 | 65.53 | 62.99 | 63.68 | 4,879,371 | -1.33(-2.04%) |
Dec 19, 2018 | 67.35 | 68.06 | 64.89 | 65.01 | 5,855,977 | -1.71(-2.56%) |
Dec 18, 2018 | 67.12 | 67.88 | 66.28 | 66.71 | 3,338,704 | -0.21(-0.31%) |
Dec 17, 2018 | 69.11 | 69.43 | 66.49 | 66.92 | 3,957,109 | -2.49(-3.59%) |
Dec 14, 2018 | 71.12 | 71.22 | 69.29 | 69.41 | 2,314,645 | -1.95(-2.73%) |
Dec 13, 2018 | 70.83 | 71.44 | 70.41 | 71.36 | 1,892,504 | +0.43(+0.61%) |
Dec 12, 2018 | 70.72 | 71.34 | 70.43 | 70.93 | 2,490,694 | +0.91(+1.29%) |
Dec 11, 2018 | 69.70 | 70.85 | 69.37 | 70.03 | 2,018,489 | +0.76(+1.10%) |
Dec 10, 2018 | 69.06 | 69.29 | 67.59 | 69.27 | 2,518,269 | +0.39(+0.57%) |
Dec 07, 2018 | 69.50 | 69.65 | 68.44 | 68.87 | 1,710,217 | -0.57(-0.82%) |
Dec 06, 2018 | 69.47 | 69.83 | 67.85 | 69.44 | 2,807,728 | +0.03(+0.05%) |
Dec 04, 2018 | 69.43 | 70.67 | 69.24 | 69.41 | 2,299,578 | +0.03(+0.04%) |
Dec 03, 2018 | 68.99 | 69.49 | 68.49 | 69.38 | 2,509,132 | +0.69(+1.00%) |
Nov 30, 2018 | 68.22 | 68.78 | 68.04 | 68.69 | 2,921,694 | +0.44(+0.64%) |
Nov 29, 2018 | 67.74 | 68.87 | 67.67 | 68.26 | 1,900,509 | +0.50(+0.74%) |
Nov 28, 2018 | 67.45 | 67.76 | 66.89 | 67.76 | 1,992,617 | +0.38(+0.57%) |
Nov 27, 2018 | 66.67 | 67.50 | 66.16 | 67.37 | 2,503,748 | +1.09(+1.64%) |
Nov 26, 2018 | 66.74 | 66.90 | 65.88 | 66.28 | 3,248,863 | -0.20(-0.30%) |
Nov 23, 2018 | 65.95 | 66.82 | 65.67 | 66.49 | 2,007,846 | +0.34(+0.51%) |
Nov 21, 2018 | 66.15 | 66.15 | 66.15 | 0 | -1.02(-1.52%) | |
Nov 20, 2018 | 68.28 | 68.48 | 67.09 | 67.17 | 2,915,112 | -1.14(-1.66%) |
Nov 19, 2018 | 68.66 | 69.32 | 68.12 | 68.30 | 2,021,995 | -0.39(-0.57%) |
Nov 16, 2018 | 68.00 | 69.02 | 67.74 | 68.69 | 4,087,096 | +0.62(+0.91%) |
Nov 15, 2018 | 67.63 | 68.89 | 67.16 | 68.07 | 3,036,599 | +0.44(+0.64%) |
Nov 14, 2018 | 67.91 | 68.30 | 67.25 | 67.64 | 2,950,149 | -0.24(-0.35%) |
Nov 13, 2018 | 68.24 | 68.48 | 67.28 | 67.87 | 3,548,426 | -0.47(-0.68%) |
Nov 12, 2018 | 68.89 | 69.31 | 67.95 | 68.34 | 2,761,647 | -0.54(-0.78%) |
Nov 09, 2018 | 69.13 | 69.29 | 68.31 | 68.88 | 2,558,557 | -0.43(-0.62%) |
Nov 08, 2018 | 68.69 | 69.34 | 68.14 | 69.31 | 2,281,625 | +0.61(+0.89%) |
Nov 07, 2018 | 68.36 | 68.96 | 68.08 | 68.70 | 2,369,887 | +0.69(+1.02%) |
Nov 06, 2018 | 67.26 | 68.04 | 66.93 | 68.01 | 1,983,520 | +0.76(+1.12%) |
Nov 05, 2018 | 65.98 | 67.41 | 65.94 | 67.25 | 2,125,716 | +1.55(+2.36%) |
Nov 02, 2018 | 66.60 | 66.84 | 65.07 | 65.70 | 2,952,483 | -0.80(-1.20%) |
Nov 01, 2018 | 66.08 | 67.12 | 65.66 | 66.49 | 2,785,916 | +0.55(+0.83%) |
Oct 31, 2018 | 65.72 | 66.38 | 64.80 | 65.95 | 4,339,039 | -0.34(-0.52%) |
Oct 30, 2018 | 64.31 | 66.42 | 64.21 | 66.29 | 3,631,222 | +1.98(+3.08%) |
Oct 29, 2018 | 63.83 | 64.86 | 63.67 | 64.31 | 1,741,434 | +0.93(+1.47%) |
Oct 26, 2018 | 63.59 | 63.72 | 62.58 | 63.38 | 2,667,738 | -0.59(-0.92%) |
Oct 25, 2018 | 64.34 | 64.43 | 63.50 | 63.96 | 3,324,073 | -0.74(-1.15%) |
Oct 24, 2018 | 64.72 | 65.77 | 64.34 | 64.70 | 2,582,511 | +0.12(+0.18%) |
Oct 23, 2018 | 64.10 | 64.86 | 63.55 | 64.59 | 2,257,797 | -0.17(-0.27%) |
Oct 22, 2018 | 64.42 | 65.04 | 63.88 | 64.76 | 2,143,202 | +0.35(+0.54%) |
Oct 19, 2018 | 63.43 | 64.61 | 63.39 | 64.41 | 2,888,503 | +1.46(+2.31%) |
Oct 18, 2018 | 63.22 | 63.57 | 62.57 | 62.95 | 1,351,371 | -0.10(-0.16%) |
Oct 17, 2018 | 62.71 | 63.11 | 61.91 | 63.06 | 2,091,821 | +0.30(+0.47%) |
Oct 16, 2018 | 61.76 | 62.94 | 61.54 | 62.76 | 1,635,078 | +1.27(+2.06%) |
Oct 15, 2018 | 60.82 | 61.96 | 60.70 | 61.49 | 1,323,228 | +0.66(+1.09%) |
Oct 12, 2018 | 60.61 | 61.03 | 59.96 | 60.83 | 2,720,800 | +0.53(+0.87%) |
Oct 11, 2018 | 61.67 | 61.77 | 60.17 | 60.30 | 2,363,622 | -1.20(-1.96%) |
Oct 10, 2018 | 62.35 | 62.89 | 61.43 | 61.50 | 2,265,924 | -0.70(-1.12%) |
Oct 09, 2018 | 62.47 | 62.80 | 61.95 | 62.20 | 1,493,282 | -0.11(-0.18%) |
Oct 08, 2018 | 62.11 | 62.47 | 61.91 | 62.31 | 1,845,938 | +0.15(+0.24%) |
Oct 05, 2018 | 61.81 | 62.39 | 61.81 | 62.17 | 1,798,217 | +0.26(+0.41%) |
Oct 04, 2018 | 60.84 | 61.94 | 60.59 | 61.91 | 2,532,214 | +0.77(+1.26%) |
Oct 03, 2018 | 61.06 | 61.51 | 60.59 | 61.14 | 2,784,532 | +0.28(+0.46%) |
Oct 02, 2018 | 60.55 | 61.92 | 60.30 | 60.86 | 3,806,034 | +0.36(+0.59%) |
Oct 01, 2018 | 60.22 | 60.73 | 59.67 | 60.50 | 1,815,932 | +0.40(+0.66%) |
Sep 28, 2018 | 58.63 | 60.21 | 58.48 | 60.10 | 2,479,402 | +1.58(+2.70%) |
Sep 27, 2018 | 56.80 | 59.11 | 55.66 | 58.53 | 3,857,065 | -0.73(-1.23%) |
Sep 26, 2018 | 59.00 | 59.60 | 58.90 | 59.26 | 2,769,453 | +0.28(+0.48%) |
Sep 25, 2018 | 59.21 | 59.61 | 58.93 | 58.97 | 1,662,365 | -0.16(-0.27%) |
Sep 24, 2018 | 59.31 | 59.68 | 59.02 | 59.13 | 1,227,664 | -0.27(-0.46%) |
Sep 21, 2018 | 59.37 | 59.73 | 59.21 | 59.41 | 2,414,518 | +0.05(+0.09%) |
Sep 20, 2018 | 59.31 | 59.41 | 58.74 | 59.35 | 1,598,014 | +0.10(+0.16%) |
Sep 19, 2018 | 59.81 | 60.09 | 59.13 | 59.26 | 1,331,735 | -0.62(-1.03%) |
Sep 18, 2018 | 60.35 | 60.35 | 59.07 | 59.87 | 1,247,574 | -0.65(-1.08%) |
Sep 17, 2018 | 60.31 | 60.60 | 59.95 | 60.52 | 1,296,702 | +0.17(+0.29%) |
Sep 14, 2018 | 59.89 | 60.38 | 59.68 | 60.35 | 1,184,790 | +0.46(+0.77%) |
Sep 13, 2018 | 60.00 | 60.00 | 59.28 | 59.89 | 1,718,915 | +0.05(+0.08%) |
Sep 12, 2018 | 59.53 | 59.94 | 59.18 | 59.84 | 1,773,856 | +0.44(+0.74%) |
Sep 11, 2018 | 59.97 | 60.16 | 59.31 | 59.40 | 2,030,727 | -0.60(-1.00%) |
Sep 10, 2018 | 59.68 | 60.13 | 59.59 | 59.99 | 1,273,905 | +0.42(+0.70%) |
Sep 07, 2018 | 58.92 | 59.70 | 58.62 | 59.58 | 2,172,080 | +0.47(+0.80%) |
Sep 06, 2018 | 58.17 | 59.20 | 57.84 | 59.11 | 2,209,936 | +0.83(+1.43%) |
Sep 05, 2018 | 57.58 | 58.33 | 57.45 | 58.27 | 1,292,090 | +0.68(+1.18%) |
Sep 04, 2018 | 56.81 | 57.86 | 56.81 | 57.59 | 1,313,739 | +0.62(+1.09%) |
Aug 31, 2018 | 56.97 | 56.97 | 56.97 | 0 | +0.56(+0.99%) | |
Aug 30, 2018 | 56.44 | 56.77 | 56.23 | 56.41 | 911,942 | -0.26(-0.46%) |
Aug 29, 2018 | 56.44 | 56.72 | 56.15 | 56.67 | 998,345 | +0.50(+0.89%) |
Aug 28, 2018 | 56.28 | 56.50 | 55.91 | 56.17 | 893,121 | -0.28(-0.49%) |
Aug 27, 2018 | 56.89 | 56.98 | 56.07 | 56.45 | 980,620 | -0.24(-0.42%) |
Aug 24, 2018 | 56.52 | 56.80 | 56.22 | 56.69 | 685,446 | +0.15(+0.26%) |
Aug 23, 2018 | 56.18 | 56.55 | 56.10 | 56.54 | 978,843 | +0.17(+0.30%) |
Aug 22, 2018 | 56.34 | 56.49 | 55.80 | 56.37 | 1,018,415 | -0.13(-0.23%) |
Aug 21, 2018 | 57.70 | 57.86 | 56.11 | 56.50 | 1,634,737 | -1.22(-2.11%) |
Aug 20, 2018 | 57.74 | 57.88 | 57.46 | 57.72 | 1,760,862 | +0.06(+0.10%) |
Aug 17, 2018 | 57.16 | 57.73 | 57.03 | 57.66 | 1,380,100 | +0.46(+0.81%) |
Aug 16, 2018 | 56.80 | 57.41 | 56.80 | 57.20 | 2,772,020 | +0.57(+1.02%) |
Aug 15, 2018 | 55.70 | 56.65 | 55.68 | 56.63 | 1,713,665 | +0.94(+1.69%) |
Aug 14, 2018 | 55.23 | 55.75 | 55.15 | 55.69 | 1,267,912 | +0.45(+0.82%) |
Aug 13, 2018 | 55.28 | 55.44 | 54.91 | 55.24 | 876,800 | +0.04(+0.07%) |
Aug 10, 2018 | 54.88 | 55.40 | 54.58 | 55.20 | 1,017,100 | +0.08(+0.15%) |
Aug 09, 2018 | 55.34 | 55.53 | 54.86 | 55.12 | 1,216,656 | -0.24(-0.43%) |
Aug 08, 2018 | 55.19 | 55.56 | 54.87 | 55.36 | 1,326,362 | +0.17(+0.31%) |
Aug 07, 2018 | 55.56 | 55.59 | 54.95 | 55.19 | 2,984,910 | -0.41(-0.73%) |
Aug 06, 2018 | 55.62 | 55.79 | 55.39 | 55.59 | 1,072,175 | +0.16(+0.28%) |
Aug 03, 2018 | 54.76 | 55.92 | 54.69 | 55.44 | 1,854,016 | +0.86(+1.58%) |
Aug 02, 2018 | 53.59 | 54.72 | 53.58 | 54.58 | 1,568,134 | +0.99(+1.85%) |
Aug 01, 2018 | 53.69 | 54.01 | 53.22 | 53.59 | 1,495,771 | -0.04(-0.07%) |
Jul 31, 2018 | 53.43 | 53.79 | 53.08 | 53.62 | 2,134,635 | +0.39(+0.74%) |
Jul 30, 2018 | 53.46 | 53.48 | 52.92 | 53.23 | 2,044,440 | -0.48(-0.90%) |
Jul 27, 2018 | 54.32 | 54.35 | 53.67 | 53.71 | 1,272,033 | -0.47(-0.88%) |
Jul 26, 2018 | 54.04 | 54.55 | 53.69 | 54.19 | 1,699,207 | +0.50(+0.93%) |
Jul 25, 2018 | 53.37 | 53.76 | 53.08 | 53.69 | 1,741,554 | +0.23(+0.44%) |
Jul 24, 2018 | 53.48 | 53.66 | 52.90 | 53.45 | 1,880,871 | -0.01(-0.03%) |
Jul 23, 2018 | 53.76 | 53.85 | 53.12 | 53.47 | 1,210,316 | -0.29(-0.53%) |
Jul 20, 2018 | 54.02 | 54.02 | 53.47 | 53.75 | 1,340,475 | -0.13(-0.25%) |
Jul 19, 2018 | 53.50 | 54.24 | 53.45 | 53.89 | 1,460,135 | +0.27(+0.51%) |
Jul 18, 2018 | 54.42 | 54.42 | 53.47 | 53.61 | 1,371,395 | -0.87(-1.59%) |
Jul 17, 2018 | 53.89 | 54.51 | 53.89 | 54.48 | 1,362,498 | +0.43(+0.80%) |
Jul 16, 2018 | 54.36 | 54.44 | 53.89 | 54.05 | 1,572,122 | -0.31(-0.56%) |
Jul 13, 2018 | 53.66 | 54.41 | 53.64 | 54.35 | 1,190,803 | +0.50(+0.93%) |
Jul 12, 2018 | 54.35 | 54.56 | 53.64 | 53.85 | 1,342,472 | -0.12(-0.23%) |
Jul 11, 2018 | 53.77 | 54.11 | 53.41 | 53.97 | 1,828,177 | +0.18(+0.33%) |
Jul 10, 2018 | 54.52 | 54.74 | 53.58 | 53.79 | 2,261,644 | -0.80(-1.47%) |
Jul 09, 2018 | 54.68 | 54.85 | 54.37 | 54.60 | 2,525,772 | +0.14(+0.25%) |
Jul 06, 2018 | 53.96 | 54.68 | 53.58 | 54.46 | 2,831,542 | +0.81(+1.51%) |
Jul 05, 2018 | 52.69 | 53.67 | 52.50 | 53.65 | 3,612,677 | +1.28(+2.44%) |
Jul 03, 2018 | 52.37 | 52.37 | 52.37 | 0 | -0.17(-0.32%) | |
Jul 02, 2018 | 52.76 | 53.40 | 52.15 | 52.54 | 3,493,896 | -0.19(-0.35%) |
Jun 29, 2018 | 53.20 | 51.73 | 52.73 | 4,653,648 | +0.57(+1.10%) | |
Jun 28, 2018 | 49.62 | 53.51 | 49.14 | 52.15 | 9,150,006 | +4.04(+8.40%) |
Jun 27, 2018 | 48.43 | 49.18 | 47.99 | 48.11 | 2,658,544 | -0.28(-0.57%) |
Jun 26, 2018 | 48.55 | 48.99 | 47.96 | 48.39 | 2,334,673 | -0.15(-0.30%) |
Jun 25, 2018 | 48.17 | 48.63 | 47.84 | 48.53 | 2,172,855 | +0.35(+0.73%) |
Jun 22, 2018 | 47.48 | 48.36 | 47.48 | 48.19 | 5,176,240 | +0.46(+0.97%) |
Jun 21, 2018 | 48.10 | 48.21 | 47.61 | 47.72 | 1,571,026 | -0.34(-0.70%) |
Jun 20, 2018 | 48.03 | 48.24 | 47.78 | 48.06 | 1,872,303 | +0.03(+0.06%) |
Jun 19, 2018 | 47.83 | 48.27 | 47.68 | 48.03 | 2,007,559 | +0.09(+0.19%) |
Jun 18, 2018 | 48.18 | 48.41 | 47.64 | 47.94 | 1,606,542 | -0.39(-0.80%) |
Jun 15, 2018 | 48.43 | 48.08 | 48.33 | 2,946,586 | +0.25(+0.51%) | |
Jun 14, 2018 | 47.64 | 48.14 | 47.34 | 48.08 | 1,826,219 | +0.52(+1.09%) |
Jun 13, 2018 | 47.84 | 48.04 | 47.39 | 47.56 | 1,582,622 | -0.21(-0.44%) |
Jun 12, 2018 | 47.76 | 47.92 | 47.16 | 47.77 | 1,524,563 | +0.00(+0.01%) |
Jun 11, 2018 | 47.18 | 48.07 | 47.18 | 47.77 | 2,853,429 | +0.77(+1.63%) |
Jun 08, 2018 | 46.03 | 47.04 | 45.96 | 47.00 | 2,390,269 | +1.10(+2.40%) |
Jun 07, 2018 | 45.73 | 46.61 | 45.21 | 45.90 | 2,191,678 | -0.07(-0.15%) |
Jun 06, 2018 | 46.00 | 45.44 | 45.96 | 2,363,548 | +0.16(+0.36%) | |
Jun 05, 2018 | 46.04 | 46.04 | 45.43 | 45.80 | 1,942,736 | -0.18(-0.39%) |
Jun 04, 2018 | 45.82 | 46.38 | 45.67 | 45.98 | 1,700,089 | +0.33(+0.72%) |
Jun 01, 2018 | 46.00 | 46.00 | 45.50 | 45.65 | 2,491,317 | -0.22(-0.49%) |
May 31, 2018 | 47.28 | 47.28 | 45.53 | 45.87 | 3,080,017 | -1.37(-2.90%) |
May 30, 2018 | 46.86 | 47.40 | 46.46 | 47.24 | 1,800,236 | +0.49(+1.04%) |
May 29, 2018 | 46.72 | 47.06 | 46.56 | 46.76 | 1,498,006 | -0.22(-0.47%) |
May 25, 2018 | 46.98 | 46.98 | 46.98 | 0 | +0.11(+0.24%) | |
May 24, 2018 | 46.84 | 46.88 | 46.31 | 46.87 | 1,313,504 | +0.09(+0.19%) |
May 23, 2018 | 46.49 | 46.93 | 46.45 | 46.78 | 1,730,686 | +0.30(+0.65%) |
May 22, 2018 | 46.87 | 47.34 | 46.39 | 46.47 | 1,964,663 | -0.27(-0.58%) |
May 21, 2018 | 46.93 | 47.06 | 46.37 | 46.75 | 1,865,612 | -0.01(-0.03%) |
May 18, 2018 | 47.24 | 47.53 | 45.77 | 46.76 | 4,039,751 | -1.00(-2.09%) |
May 17, 2018 | 48.34 | 48.43 | 47.53 | 47.76 | 2,277,686 | -0.67(-1.38%) |
May 16, 2018 | 48.09 | 48.43 | 47.87 | 48.43 | 1,359,353 | +0.30(+0.61%) |
May 15, 2018 | 48.26 | 48.46 | 47.82 | 48.13 | 1,667,325 | -0.44(-0.90%) |
May 14, 2018 | 48.66 | 48.73 | 48.35 | 48.57 | 1,247,761 | -0.04(-0.08%) |
May 11, 2018 | 48.78 | 49.08 | 48.46 | 48.61 | 1,794,309 | -0.17(-0.35%) |
May 10, 2018 | 48.27 | 48.87 | 48.01 | 48.78 | 1,788,607 | +0.93(+1.94%) |
May 09, 2018 | 47.55 | 48.15 | 47.41 | 47.85 | 1,190,272 | +0.44(+0.93%) |
May 08, 2018 | 47.15 | 47.51 | 47.15 | 47.41 | 1,770,916 | +0.15(+0.33%) |
May 07, 2018 | 46.88 | 47.50 | 46.88 | 47.26 | 1,178,413 | +0.39(+0.82%) |
May 04, 2018 | 45.84 | 47.10 | 45.83 | 46.87 | 1,507,969 | +0.99(+2.15%) |
May 03, 2018 | 46.21 | 46.44 | 45.79 | 45.89 | 2,397,867 | -0.27(-0.58%) |
May 02, 2018 | 47.45 | 47.53 | 46.05 | 46.15 | 2,807,312 | -1.40(-2.94%) |