Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.26 | 61.03 | 59.92 | 60.52 | 21,894,764 | +0.68(+1.14%) |
Oct 30, 2018 | 58.95 | 60.02 | 58.80 | 59.83 | 23,381,082 | +1.31(+2.25%) |
Oct 29, 2018 | 59.29 | 59.57 | 57.89 | 58.52 | 20,680,942 | -0.36(-0.62%) |
Oct 26, 2018 | 59.14 | 59.55 | 58.45 | 58.88 | 23,911,346 | -0.59(-1.00%) |
Oct 25, 2018 | 59.61 | 60.04 | 59.04 | 59.48 | 16,182,464 | +0.52(+0.89%) |
Oct 24, 2018 | 60.86 | 60.96 | 58.90 | 58.95 | 21,105,898 | -1.69(-2.78%) |
Oct 23, 2018 | 60.80 | 61.11 | 59.78 | 60.64 | 20,361,776 | -0.99(-1.61%) |
Oct 22, 2018 | 62.28 | 62.42 | 61.25 | 61.63 | 12,474,249 | -0.62(-1.00%) |
Oct 19, 2018 | 62.02 | 62.63 | 61.91 | 62.26 | 15,929,838 | +0.09(+0.15%) |
Oct 18, 2018 | 61.67 | 62.64 | 61.67 | 62.16 | 22,973,968 | +0.27(+0.43%) |
Oct 17, 2018 | 61.47 | 61.91 | 61.02 | 61.90 | 16,125,885 | +0.23(+0.37%) |
Oct 16, 2018 | 61.15 | 61.72 | 60.77 | 61.67 | 12,879,353 | +0.29(+0.47%) |
Oct 15, 2018 | 61.81 | 62.08 | 61.38 | 61.38 | 13,901,928 | -0.43(-0.69%) |
Oct 12, 2018 | 62.38 | 62.46 | 60.96 | 61.81 | 20,034,812 | -0.17(-0.27%) |
Oct 11, 2018 | 63.75 | 63.93 | 61.65 | 61.97 | 26,754,084 | -2.22(-3.45%) |
Oct 10, 2018 | 65.87 | 65.94 | 64.18 | 64.19 | 21,820,310 | -1.51(-2.30%) |
Oct 09, 2018 | 65.61 | 65.98 | 65.12 | 65.70 | 13,400,498 | +0.29(+0.44%) |
Oct 08, 2018 | 64.40 | 65.55 | 64.29 | 65.42 | 17,435,794 | +0.60(+0.93%) |
Oct 05, 2018 | 64.79 | 65.09 | 64.50 | 64.82 | 12,136,122 | -0.18(-0.28%) |
Oct 04, 2018 | 64.94 | 65.38 | 64.75 | 65.00 | 13,436,049 | -0.43(-0.66%) |
Oct 03, 2018 | 65.70 | 65.99 | 65.30 | 65.43 | 13,438,857 | -0.24(-0.36%) |
Oct 02, 2018 | 65.16 | 65.83 | 65.03 | 65.67 | 11,129,975 | +0.49(+0.76%) |
Oct 01, 2018 | 64.82 | 65.34 | 64.75 | 65.17 | 11,281,292 | +0.60(+0.93%) |
Sep 28, 2018 | 64.75 | 65.26 | 64.55 | 64.57 | 13,015,130 | -0.57(-0.87%) |
Sep 27, 2018 | 65.38 | 65.60 | 65.00 | 65.14 | 10,083,745 | -0.01(-0.01%) |
Sep 26, 2018 | 65.33 | 65.70 | 65.08 | 65.15 | 13,528,762 | -0.55(-0.83%) |
Sep 25, 2018 | 66.10 | 66.35 | 65.60 | 65.70 | 16,064,256 | -0.08(-0.12%) |
Sep 24, 2018 | 65.16 | 66.14 | 65.10 | 65.77 | 17,838,746 | +1.09(+1.68%) |
Sep 21, 2018 | 64.56 | 64.88 | 64.19 | 64.69 | 35,075,240 | +0.27(+0.41%) |
Sep 20, 2018 | 64.45 | 64.82 | 64.21 | 64.42 | 14,741,575 | +0.14(+0.22%) |
Sep 19, 2018 | 63.52 | 64.38 | 63.52 | 64.28 | 13,709,677 | +0.76(+1.20%) |
Sep 18, 2018 | 63.72 | 63.90 | 63.38 | 63.52 | 12,139,531 | +0.17(+0.26%) |
Sep 17, 2018 | 63.04 | 63.50 | 63.03 | 63.35 | 11,064,223 | +0.37(+0.59%) |
Sep 14, 2018 | 62.60 | 63.15 | 62.48 | 62.98 | 12,432,636 | +0.46(+0.73%) |
Sep 13, 2018 | 63.15 | 63.23 | 62.29 | 62.52 | 14,605,093 | -0.62(-0.97%) |
Sep 12, 2018 | 63.23 | 63.63 | 62.94 | 63.14 | 15,215,749 | +0.21(+0.33%) |
Sep 11, 2018 | 62.25 | 63.18 | 62.00 | 62.93 | 15,657,351 | +0.87(+1.41%) |
Sep 10, 2018 | 62.46 | 62.84 | 62.01 | 62.06 | 14,242,683 | -0.09(-0.15%) |
Sep 07, 2018 | 60.87 | 62.23 | 60.62 | 62.15 | 21,616,658 | +1.04(+1.70%) |
Sep 06, 2018 | 61.60 | 62.01 | 61.02 | 61.11 | 17,538,362 | -0.68(-1.11%) |
Sep 05, 2018 | 60.68 | 61.85 | 60.46 | 61.79 | 18,273,266 | +0.81(+1.33%) |
Sep 04, 2018 | 61.07 | 61.28 | 60.62 | 60.98 | 11,659,096 | +0.09(+0.15%) |
Aug 31, 2018 | 60.89 | 60.89 | 60.89 | 0 | -0.26(-0.42%) | |
Aug 30, 2018 | 61.10 | 61.35 | 60.85 | 61.15 | 9,810,297 | -0.27(-0.43%) |
Aug 29, 2018 | 61.09 | 61.55 | 60.83 | 61.41 | 10,539,651 | +0.44(+0.72%) |
Aug 28, 2018 | 61.20 | 61.38 | 60.91 | 60.97 | 11,617,424 | -0.09(-0.15%) |
Aug 27, 2018 | 60.69 | 61.12 | 60.65 | 61.06 | 8,780,821 | +0.59(+0.98%) |
Aug 24, 2018 | 60.39 | 60.80 | 60.32 | 60.47 | 8,617,854 | +0.41(+0.68%) |
Aug 23, 2018 | 60.43 | 60.48 | 59.92 | 60.06 | 9,484,089 | -0.67(-1.10%) |
Aug 22, 2018 | 60.08 | 60.80 | 60.02 | 60.73 | 13,295,026 | +0.86(+1.43%) |
Aug 21, 2018 | 60.04 | 60.44 | 59.75 | 59.87 | 12,100,612 | +0.02(+0.03%) |
Aug 20, 2018 | 59.44 | 60.00 | 59.37 | 59.86 | 10,732,944 | +0.42(+0.70%) |
Aug 17, 2018 | 59.50 | 59.61 | 59.09 | 59.44 | 13,401,835 | +0.20(+0.33%) |
Aug 16, 2018 | 58.69 | 59.32 | 58.63 | 59.24 | 15,165,966 | +0.81(+1.38%) |
Aug 15, 2018 | 59.07 | 59.16 | 58.11 | 58.44 | 21,470,728 | -1.04(-1.75%) |
Aug 14, 2018 | 59.99 | 60.05 | 59.30 | 59.48 | 10,536,303 | -0.19(-0.32%) |
Aug 13, 2018 | 60.34 | 60.57 | 59.57 | 59.67 | 13,572,992 | -0.65(-1.08%) |
Aug 10, 2018 | 60.39 | 60.40 | 59.89 | 60.32 | 17,056,380 | -0.06(-0.10%) |
Aug 09, 2018 | 60.69 | 60.82 | 60.22 | 60.38 | 13,072,278 | -0.31(-0.51%) |
Aug 08, 2018 | 60.91 | 61.06 | 60.40 | 60.69 | 9,677,561 | -0.41(-0.66%) |
Aug 07, 2018 | 60.82 | 61.33 | 60.37 | 61.09 | 14,231,527 | +0.82(+1.36%) |
Aug 06, 2018 | 60.33 | 60.46 | 59.94 | 60.27 | 13,356,462 | -0.02(-0.03%) |
Aug 03, 2018 | 60.12 | 60.36 | 59.86 | 60.29 | 10,390,705 | +0.22(+0.36%) |
Aug 02, 2018 | 60.06 | 60.33 | 59.73 | 60.07 | 11,126,015 | -0.36(-0.60%) |
Aug 01, 2018 | 60.81 | 60.84 | 60.30 | 60.43 | 11,887,526 | -0.84(-1.37%) |
Jul 31, 2018 | 61.37 | 61.76 | 61.22 | 61.27 | 15,586,254 | -0.17(-0.28%) |
Jul 30, 2018 | 61.74 | 61.74 | 60.67 | 61.45 | 15,009,028 | -0.14(-0.22%) |
Jul 27, 2018 | 60.87 | 61.93 | 60.74 | 61.58 | 24,241,918 | -1.74(-2.75%) |
Jul 26, 2018 | 63.02 | 63.45 | 62.67 | 63.33 | 17,572,316 | +0.49(+0.78%) |
Jul 25, 2018 | 62.40 | 62.95 | 62.03 | 62.84 | 12,944,012 | +0.44(+0.70%) |
Jul 24, 2018 | 61.28 | 62.41 | 61.25 | 62.40 | 14,793,650 | +1.21(+1.98%) |
Jul 23, 2018 | 61.60 | 61.64 | 61.03 | 61.19 | 11,208,503 | +0.00(+0.00%) |
Jul 20, 2018 | 61.43 | 61.59 | 61.08 | 61.19 | 12,250,759 | -0.46(-0.74%) |
Jul 19, 2018 | 61.79 | 62.11 | 61.43 | 61.65 | 11,518,419 | -0.16(-0.26%) |
Jul 18, 2018 | 61.49 | 61.88 | 61.26 | 61.81 | 11,588,958 | -0.07(-0.11%) |
Jul 17, 2018 | 61.84 | 62.21 | 61.67 | 61.88 | 9,808,384 | -0.14(-0.22%) |
Jul 16, 2018 | 62.03 | 62.24 | 61.64 | 62.01 | 11,050,441 | -0.62(-0.98%) |
Jul 13, 2018 | 62.15 | 62.96 | 62.06 | 62.63 | 11,601,796 | +0.47(+0.75%) |
Jul 12, 2018 | 62.40 | 62.57 | 61.88 | 62.16 | 12,986,582 | +0.08(+0.12%) |
Jul 11, 2018 | 62.42 | 62.79 | 61.66 | 62.09 | 13,835,190 | -0.80(-1.28%) |
Jul 10, 2018 | 62.92 | 63.24 | 62.78 | 62.89 | 11,705,097 | +0.57(+0.92%) |
Jul 09, 2018 | 62.25 | 62.49 | 62.12 | 62.32 | 9,516,403 | +0.43(+0.69%) |
Jul 06, 2018 | 61.61 | 62.17 | 61.39 | 61.89 | 10,159,263 | +0.02(+0.02%) |
Jul 05, 2018 | 62.09 | 62.22 | 61.68 | 61.88 | 12,019,712 | +0.05(+0.09%) |
Jul 03, 2018 | 61.82 | 61.82 | 61.82 | 0 | +0.36(+0.59%) | |
Jul 02, 2018 | 61.56 | 61.74 | 61.13 | 61.46 | 13,300,248 | -0.73(-1.17%) |
Jun 29, 2018 | 62.80 | 61.90 | 62.19 | 23,044,172 | +0.57(+0.93%) | |
Jun 28, 2018 | 61.44 | 61.70 | 60.91 | 61.62 | 12,491,903 | +0.20(+0.32%) |
Jun 27, 2018 | 60.94 | 62.00 | 60.94 | 61.42 | 16,927,954 | +0.80(+1.33%) |
Jun 26, 2018 | 60.25 | 60.90 | 60.12 | 60.62 | 13,799,678 | +0.68(+1.13%) |
Jun 25, 2018 | 60.73 | 61.06 | 59.61 | 59.94 | 14,043,433 | -1.23(-2.02%) |
Jun 22, 2018 | 61.01 | 61.60 | 60.83 | 61.18 | 22,224,948 | +1.27(+2.12%) |
Jun 21, 2018 | 60.15 | 60.42 | 59.63 | 59.91 | 14,620,181 | -0.57(-0.94%) |
Jun 20, 2018 | 60.78 | 60.99 | 60.34 | 60.48 | 11,862,768 | -0.19(-0.31%) |
Jun 19, 2018 | 60.06 | 60.86 | 59.92 | 60.67 | 11,652,589 | -0.09(-0.15%) |
Jun 18, 2018 | 60.44 | 61.18 | 60.36 | 60.76 | 12,227,847 | +0.12(+0.20%) |
Jun 15, 2018 | 61.56 | 60.52 | 60.64 | 31,656,532 | -0.92(-1.50%) | |
Jun 14, 2018 | 61.60 | 61.87 | 61.27 | 61.56 | 15,266,733 | +0.29(+0.47%) |
Jun 13, 2018 | 61.97 | 62.09 | 61.24 | 61.27 | 16,028,402 | -0.68(-1.10%) |
Jun 12, 2018 | 62.48 | 62.96 | 61.88 | 61.96 | 16,430,481 | -0.51(-0.82%) |
Jun 11, 2018 | 62.94 | 62.99 | 62.34 | 62.47 | 14,408,538 | -0.38(-0.60%) |
Jun 08, 2018 | 62.48 | 62.89 | 62.02 | 62.85 | 19,089,568 | +0.54(+0.87%) |
Jun 07, 2018 | 62.19 | 62.61 | 62.06 | 62.30 | 17,820,774 | +0.62(+1.00%) |
Jun 06, 2018 | 61.71 | 60.79 | 61.69 | 15,434,140 | +1.04(+1.71%) | |
Jun 05, 2018 | 60.58 | 61.38 | 60.45 | 60.65 | 16,041,837 | -0.22(-0.36%) |
Jun 04, 2018 | 61.68 | 62.04 | 60.74 | 60.87 | 14,404,076 | -0.65(-1.05%) |
Jun 01, 2018 | 61.54 | 61.91 | 61.30 | 61.51 | 13,177,598 | +0.44(+0.73%) |
May 31, 2018 | 60.75 | 61.30 | 60.66 | 61.07 | 20,968,784 | -0.20(-0.32%) |
May 30, 2018 | 59.58 | 61.39 | 59.55 | 61.27 | 22,115,938 | +2.32(+3.93%) |
May 29, 2018 | 58.75 | 59.18 | 58.28 | 58.95 | 19,480,822 | -0.22(-0.37%) |
May 25, 2018 | 59.17 | 59.17 | 59.17 | 0 | -1.17(-1.94%) | |
May 24, 2018 | 61.15 | 61.16 | 60.10 | 60.34 | 17,772,666 | -1.41(-2.29%) |
May 23, 2018 | 60.85 | 61.82 | 60.57 | 61.76 | 20,140,936 | +0.38(+0.62%) |
May 22, 2018 | 61.97 | 62.13 | 61.15 | 61.37 | 14,304,010 | -0.48(-0.78%) |
May 21, 2018 | 61.44 | 61.91 | 61.28 | 61.85 | 11,735,651 | +0.74(+1.21%) |
May 18, 2018 | 61.30 | 61.49 | 61.09 | 61.12 | 13,343,632 | -0.44(-0.71%) |
May 17, 2018 | 61.79 | 61.85 | 61.22 | 61.55 | 14,930,538 | -0.11(-0.17%) |
May 16, 2018 | 61.46 | 61.68 | 61.02 | 61.66 | 12,729,951 | +0.17(+0.28%) |
May 15, 2018 | 61.53 | 61.67 | 61.19 | 61.48 | 16,753,918 | -0.03(-0.05%) |
May 14, 2018 | 61.42 | 61.89 | 61.35 | 61.51 | 15,765,478 | +0.41(+0.68%) |
May 11, 2018 | 61.03 | 61.62 | 60.82 | 61.10 | 19,622,552 | +0.29(+0.47%) |
May 10, 2018 | 60.01 | 60.87 | 59.91 | 60.82 | 23,786,426 | +1.33(+2.24%) |
May 09, 2018 | 58.78 | 59.71 | 58.75 | 59.48 | 23,033,420 | +1.37(+2.36%) |
May 08, 2018 | 57.90 | 58.17 | 56.83 | 58.11 | 23,420,204 | +0.26(+0.45%) |
May 07, 2018 | 57.85 | 58.85 | 57.60 | 57.85 | 20,260,132 | +0.63(+1.09%) |
May 04, 2018 | 56.66 | 57.47 | 56.51 | 57.23 | 13,285,739 | +0.27(+0.47%) |
May 03, 2018 | 56.85 | 57.01 | 56.12 | 56.96 | 16,448,229 | -0.19(-0.34%) |
May 02, 2018 | 56.89 | 57.47 | 56.78 | 57.15 | 18,654,682 | -0.11(-0.20%) |
May 01, 2018 | 57.50 | 57.50 | 56.54 | 57.27 | 21,809,664 | -0.60(-1.03%) |
Apr 30, 2018 | 57.98 | 58.46 | 57.85 | 57.86 | 20,193,320 | -0.03(-0.05%) |
Apr 27, 2018 | 57.27 | 58.53 | 56.92 | 57.89 | 21,965,766 | -2.28(-3.80%) |
Apr 26, 2018 | 59.24 | 60.21 | 59.19 | 60.18 | 19,543,688 | +1.01(+1.71%) |
Apr 25, 2018 | 58.20 | 59.25 | 57.66 | 59.16 | 18,633,190 | +0.86(+1.47%) |
Apr 24, 2018 | 59.39 | 59.48 | 58.02 | 58.31 | 18,948,974 | -0.91(-1.53%) |
Apr 23, 2018 | 58.73 | 59.24 | 58.61 | 59.22 | 15,761,180 | +0.42(+0.72%) |
Apr 20, 2018 | 59.03 | 59.09 | 58.30 | 58.79 | 16,221,831 | -0.31(-0.53%) |
Apr 19, 2018 | 59.03 | 59.40 | 58.65 | 59.10 | 15,170,429 | +0.15(+0.25%) |
Apr 18, 2018 | 58.82 | 59.36 | 58.75 | 58.96 | 16,206,331 | +0.66(+1.14%) |
Apr 17, 2018 | 58.45 | 58.61 | 58.08 | 58.29 | 14,079,679 | -0.16(-0.27%) |
Apr 16, 2018 | 58.14 | 58.85 | 57.83 | 58.45 | 14,434,838 | +0.52(+0.90%) |
Apr 13, 2018 | 57.90 | 58.19 | 57.75 | 57.93 | 14,680,229 | +0.46(+0.80%) |
Apr 12, 2018 | 57.94 | 58.15 | 57.31 | 57.47 | 17,831,642 | -0.16(-0.27%) |
Apr 11, 2018 | 57.38 | 58.08 | 57.12 | 57.62 | 18,446,526 | +0.27(+0.47%) |
Apr 10, 2018 | 56.62 | 57.88 | 56.60 | 57.36 | 25,919,478 | +1.64(+2.94%) |
Apr 09, 2018 | 55.98 | 56.40 | 55.67 | 55.72 | 14,917,055 | +0.00(+0.00%) |
Apr 06, 2018 | 56.29 | 56.65 | 55.23 | 55.72 | 19,214,790 | -0.86(-1.51%) |
Apr 05, 2018 | 55.86 | 56.80 | 55.83 | 56.57 | 18,700,862 | +0.86(+1.54%) |
Apr 04, 2018 | 55.11 | 55.86 | 54.65 | 55.72 | 17,630,554 | -0.11(-0.20%) |
Apr 03, 2018 | 54.66 | 55.92 | 54.40 | 55.83 | 21,496,270 | +1.34(+2.46%) |
Apr 02, 2018 | 55.27 | 55.37 | 53.70 | 54.49 | 24,039,676 | -1.03(-1.86%) |
Mar 29, 2018 | 55.52 | 55.52 | 55.52 | 0 | +1.34(+2.47%) | |
Mar 28, 2018 | 54.88 | 55.08 | 54.18 | 54.18 | 24,404,832 | -0.66(-1.21%) |
Mar 27, 2018 | 55.07 | 55.74 | 54.53 | 54.85 | 21,254,144 | -0.22(-0.41%) |
Mar 26, 2018 | 54.81 | 55.18 | 54.14 | 55.07 | 20,199,250 | +0.83(+1.52%) |
Mar 23, 2018 | 54.93 | 55.23 | 54.08 | 54.24 | 27,086,058 | -0.45(-0.83%) |
Mar 22, 2018 | 55.38 | 55.59 | 54.62 | 54.70 | 23,824,394 | -1.15(-2.05%) |
Mar 21, 2018 | 55.24 | 56.29 | 55.06 | 55.84 | 20,717,916 | +0.78(+1.42%) |
Mar 20, 2018 | 55.23 | 55.58 | 55.03 | 55.06 | 17,471,258 | -0.12(-0.22%) |
Mar 19, 2018 | 55.81 | 55.82 | 54.97 | 55.18 | 17,123,960 | -0.72(-1.29%) |
Mar 16, 2018 | 55.34 | 55.90 | 55.34 | 55.90 | 43,146,868 | +0.52(+0.94%) |
Mar 15, 2018 | 55.33 | 55.81 | 55.14 | 55.38 | 21,013,572 | +0.61(+1.11%) |
Mar 14, 2018 | 55.55 | 55.66 | 54.72 | 54.77 | 19,913,894 | -0.69(-1.25%) |
Mar 13, 2018 | 56.06 | 56.42 | 55.26 | 55.46 | 18,458,114 | -0.53(-0.94%) |
Mar 12, 2018 | 55.72 | 56.25 | 55.58 | 55.99 | 19,116,278 | +0.51(+0.91%) |
Mar 09, 2018 | 55.68 | 55.86 | 55.23 | 55.49 | 26,490,418 | +0.33(+0.59%) |
Mar 08, 2018 | 55.44 | 55.64 | 54.84 | 55.16 | 25,835,042 | -0.10(-0.19%) |
Mar 07, 2018 | 54.74 | 55.26 | 36,615,356 | -1.43(-2.52%) | ||
Mar 06, 2018 | 57.06 | 57.29 | 56.46 | 56.69 | 14,364,480 | -0.07(-0.12%) |
Mar 05, 2018 | 55.99 | 56.98 | 55.90 | 56.76 | 20,008,234 | +0.54(+0.95%) |
Mar 02, 2018 | 55.73 | 56.46 | 55.43 | 56.22 | 21,002,870 | +0.26(+0.47%) |
Mar 01, 2018 | 56.21 | 57.07 | 55.71 | 55.96 | 21,088,754 | -0.40(-0.71%) |
Feb 28, 2018 | 58.17 | 58.23 | 56.34 | 56.37 | 22,933,220 | -1.31(-2.27%) |
Feb 27, 2018 | 58.79 | 59.44 | 57.68 | 57.68 | 19,654,788 | -1.00(-1.70%) |
Feb 26, 2018 | 57.85 | 58.74 | 57.72 | 58.67 | 22,742,666 | +0.97(+1.69%) |
Feb 23, 2018 | 56.63 | 57.76 | 56.52 | 57.70 | 17,977,518 | +1.24(+2.20%) |
Feb 22, 2018 | 56.45 | 18,133,542 | +0.72(+1.30%) | |||
Feb 21, 2018 | 56.42 | 56.88 | 55.72 | 55.73 | 15,714,899 | -0.64(-1.14%) |
Feb 20, 2018 | 56.91 | 57.65 | 56.16 | 56.37 | 17,375,250 | -0.59(-1.03%) |
Feb 16, 2018 | 56.96 | 56.96 | 56.96 | 0 | +0.25(+0.43%) | |
Feb 15, 2018 | 57.02 | 57.08 | 56.52 | 56.72 | 19,035,398 | -0.19(-0.33%) |
Feb 14, 2018 | 56.40 | 57.05 | 55.94 | 56.90 | 23,085,718 | +0.12(+0.21%) |
Feb 13, 2018 | 56.63 | 57.12 | 56.37 | 56.78 | 15,954,670 | -0.09(-0.16%) |
Feb 12, 2018 | 57.34 | 57.77 | 56.44 | 56.87 | 25,984,270 | +0.48(+0.84%) |
Feb 09, 2018 | 56.74 | 56.92 | 55.00 | 56.40 | 39,628,804 | +0.36(+0.64%) |
Feb 08, 2018 | 57.05 | 57.15 | 56.01 | 56.04 | 34,776,388 | -0.64(-1.13%) |
Feb 07, 2018 | 57.78 | 58.02 | 56.66 | 56.68 | 29,833,180 | -1.04(-1.80%) |
Feb 06, 2018 | 57.84 | 59.19 | 56.65 | 57.72 | 49,211,204 | -0.96(-1.63%) |
Feb 05, 2018 | 61.35 | 61.84 | 57.56 | 58.68 | 41,048,732 | -3.59(-5.77%) |
Feb 02, 2018 | 62.71 | 63.36 | 61.14 | 62.27 | 40,482,740 | -3.34(-5.10%) |
Feb 01, 2018 | 64.46 | 65.74 | 64.35 | 65.61 | 24,389,980 | +1.30(+2.03%) |
Jan 31, 2018 | 63.77 | 64.44 | 63.60 | 64.31 | 19,393,004 | +0.38(+0.60%) |
Jan 30, 2018 | 64.49 | 65.03 | 63.93 | 63.93 | 16,842,734 | -0.91(-1.40%) |
Jan 29, 2018 | 65.26 | 65.78 | 64.79 | 64.83 | 12,645,047 | -0.73(-1.11%) |
Jan 26, 2018 | 65.30 | 65.56 | 65.17 | 65.56 | 14,273,020 | +0.46(+0.71%) |
Jan 25, 2018 | 65.23 | 65.47 | 64.97 | 65.10 | 15,300,978 | -0.12(-0.18%) |
Jan 24, 2018 | 65.19 | 65.50 | 64.83 | 65.22 | 14,003,701 | +0.17(+0.26%) |
Jan 23, 2018 | 65.01 | 65.17 | 64.63 | 65.05 | 13,957,284 | +0.04(+0.06%) |
Jan 22, 2018 | 64.21 | 65.04 | 64.13 | 65.01 | 13,870,161 | +0.81(+1.26%) |
Jan 19, 2018 | 64.51 | 64.65 | 63.80 | 64.20 | 17,769,358 | -0.21(-0.32%) |
Jan 18, 2018 | 64.66 | 64.97 | 64.34 | 64.41 | 12,520,872 | -0.42(-0.65%) |
Jan 17, 2018 | 64.24 | 64.98 | 64.04 | 64.83 | 14,315,419 | +0.76(+1.18%) |
Jan 16, 2018 | 64.63 | 64.65 | 63.80 | 64.07 | 14,771,924 | -0.41(-0.63%) |
Jan 12, 2018 | 64.47 | 64.47 | 64.47 | 0 | +0.43(+0.68%) | |
Jan 11, 2018 | 63.62 | 64.36 | 63.30 | 64.04 | 19,500,636 | +0.63(+0.99%) |
Jan 10, 2018 | 63.34 | 63.41 | 14,690,999 | -0.51(-0.80%) | ||
Jan 09, 2018 | 64.05 | 64.20 | 63.83 | 63.92 | 10,971,545 | -0.27(-0.42%) |
Jan 08, 2018 | 63.87 | 64.20 | 63.80 | 64.19 | 14,826,911 | +0.29(+0.45%) |
Jan 05, 2018 | 63.91 | 64.00 | 63.14 | 63.91 | 14,996,774 | -0.05(-0.08%) |
Jan 04, 2018 | 63.94 | 64.25 | 63.82 | 63.96 | 14,745,688 | +0.09(+0.14%) |
Jan 03, 2018 | 62.73 | 64.06 | 62.48 | 63.87 | 18,945,578 | +1.23(+1.96%) |
Jan 02, 2018 | 61.75 | 62.76 | 61.70 | 62.64 | 15,567,366 | +1.02(+1.66%) |
Dec 29, 2017 | 61.61 | 61.61 | 61.61 | 0 | -0.28(-0.45%) | |
Dec 28, 2017 | 61.87 | 61.92 | 61.73 | 61.89 | 10,174,248 | +0.09(+0.14%) |
Dec 27, 2017 | 61.87 | 61.95 | 61.69 | 61.81 | 9,501,645 | -0.06(-0.10%) |
Dec 26, 2017 | 61.85 | 62.14 | 61.81 | 61.87 | 6,476,390 | +0.01(+0.01%) |
Dec 22, 2017 | 61.79 | 61.89 | 61.59 | 61.86 | 13,793,885 | +0.09(+0.14%) |
Dec 21, 2017 | 61.40 | 62.08 | 61.11 | 61.77 | 18,430,354 | +0.72(+1.18%) |
Dec 20, 2017 | 60.85 | 61.25 | 60.79 | 61.05 | 14,412,250 | +0.32(+0.52%) |
Dec 19, 2017 | 61.17 | 61.27 | 60.65 | 60.73 | 13,961,532 | -0.37(-0.60%) |
Dec 18, 2017 | 61.28 | 61.64 | 61.08 | 61.10 | 12,710,631 | -0.07(-0.11%) |
Dec 15, 2017 | 61.26 | 61.35 | 61.05 | 61.17 | 36,084,784 | +0.10(+0.16%) |
Dec 14, 2017 | 61.17 | 61.39 | 61.06 | 61.07 | 12,884,850 | -0.16(-0.26%) |
Dec 13, 2017 | 60.86 | 61.36 | 60.76 | 61.23 | 13,749,979 | +0.27(+0.43%) |
Dec 12, 2017 | 60.97 | 61.42 | 60.92 | 60.97 | 15,348,983 | -0.20(-0.33%) |
Dec 11, 2017 | 61.17 | 61.33 | 60.95 | 61.17 | 11,890,896 | +0.27(+0.45%) |
Dec 08, 2017 | 60.77 | 61.07 | 60.60 | 60.89 | 16,274,240 | +0.08(+0.13%) |
Dec 07, 2017 | 60.70 | 60.86 | 60.53 | 60.81 | 15,419,596 | +0.20(+0.33%) |
Dec 06, 2017 | 61.03 | 61.29 | 60.56 | 60.61 | 16,347,626 | -0.45(-0.74%) |
Dec 05, 2017 | 61.45 | 61.71 | 60.93 | 61.06 | 12,701,470 | -0.50(-0.81%) |
Dec 04, 2017 | 61.30 | 62.01 | 61.28 | 61.56 | 17,085,746 | +0.08(+0.13%) |
Dec 01, 2017 | 61.47 | 61.98 | 61.17 | 61.48 | 18,704,958 | +0.13(+0.20%) |
Nov 30, 2017 | 60.74 | 61.44 | 60.71 | 61.36 | 25,238,066 | +0.75(+1.24%) |
Nov 29, 2017 | 60.63 | 60.02 | 60.61 | 13,182,269 | +0.44(+0.73%) | |
Nov 28, 2017 | 59.97 | 60.41 | 59.90 | 60.16 | 13,295,865 | +0.41(+0.69%) |
Nov 27, 2017 | 59.91 | 59.96 | 59.68 | 59.75 | 12,390,367 | -0.23(-0.38%) |
Nov 24, 2017 | 59.99 | 60.19 | 59.83 | 59.98 | 5,228,011 | +0.24(+0.39%) |
Nov 22, 2017 | 59.79 | 59.97 | 59.71 | 59.74 | 10,780,547 | +0.17(+0.28%) |
Nov 21, 2017 | 59.44 | 59.85 | 59.40 | 59.57 | 11,991,079 | +0.24(+0.40%) |
Nov 20, 2017 | 59.10 | 59.40 | 58.94 | 59.34 | 11,495,556 | +0.23(+0.39%) |
Nov 17, 2017 | 59.17 | 59.42 | 59.05 | 59.11 | 12,945,378 | -0.24(-0.40%) |
Nov 16, 2017 | 59.26 | 59.56 | 59.04 | 59.35 | 14,178,103 | -0.48(-0.80%) |
Nov 15, 2017 | 60.22 | 60.47 | 59.78 | 59.82 | 13,117,959 | -0.76(-1.25%) |
Nov 14, 2017 | 60.72 | 60.96 | 60.47 | 60.58 | 12,556,596 | -0.48(-0.78%) |
Nov 13, 2017 | 60.89 | 61.21 | 60.85 | 61.06 | 9,122,514 | -0.04(-0.06%) |
Nov 10, 2017 | 61.15 | 61.20 | 60.72 | 61.10 | 11,801,394 | -0.19(-0.31%) |
Nov 09, 2017 | 60.80 | 61.41 | 60.64 | 61.29 | 14,424,288 | +0.36(+0.60%) |
Nov 08, 2017 | 60.85 | 60.95 | 60.48 | 60.93 | 11,907,339 | -0.08(-0.13%) |
Nov 07, 2017 | 61.12 | 61.18 | 60.60 | 61.01 | 11,550,766 | -0.12(-0.20%) |
Nov 06, 2017 | 60.80 | 61.22 | 60.63 | 61.13 | 12,707,170 | +0.42(+0.69%) |
Nov 03, 2017 | 60.89 | 61.05 | 60.70 | 60.71 | 9,458,078 | -0.26(-0.42%) |
Nov 02, 2017 | 61.02 | 61.10 | 60.52 | 60.97 | 10,650,613 | -0.25(-0.41%) |