Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 63.09 | 63.20 | 62.43 | 62.68 | 14,037,730 | +0.05(+0.07%) |
Mar 28, 2019 | 62.08 | 62.67 | 62.07 | 62.63 | 9,555,573 | +0.31(+0.50%) |
Mar 27, 2019 | 62.81 | 63.07 | 61.92 | 62.32 | 9,357,438 | -0.48(-0.77%) |
Mar 26, 2019 | 62.31 | 63.04 | 62.20 | 62.80 | 12,212,150 | +0.81(+1.30%) |
Mar 25, 2019 | 62.06 | 62.40 | 61.74 | 61.99 | 14,591,626 | -0.43(-0.70%) |
Mar 22, 2019 | 63.01 | 63.17 | 62.29 | 62.43 | 16,111,316 | -1.02(-1.60%) |
Mar 21, 2019 | 62.69 | 63.52 | 62.68 | 63.45 | 13,042,071 | +0.34(+0.54%) |
Mar 20, 2019 | 62.64 | 63.55 | 62.49 | 63.10 | 16,931,260 | +0.37(+0.59%) |
Mar 19, 2019 | 63.28 | 63.61 | 62.55 | 62.73 | 17,966,128 | -0.16(-0.26%) |
Mar 18, 2019 | 62.40 | 63.03 | 62.40 | 62.89 | 12,685,524 | +0.72(+1.16%) |
Mar 15, 2019 | 62.20 | 62.48 | 62.13 | 62.17 | 32,636,572 | -0.23(-0.36%) |
Mar 14, 2019 | 62.68 | 62.76 | 62.33 | 62.40 | 12,861,510 | -0.21(-0.33%) |
Mar 13, 2019 | 62.51 | 62.65 | 62.21 | 62.61 | 13,226,903 | +0.55(+0.89%) |
Mar 12, 2019 | 62.14 | 62.51 | 61.97 | 62.06 | 14,593,151 | +0.17(+0.28%) |
Mar 11, 2019 | 62.04 | 62.28 | 61.79 | 61.89 | 14,258,125 | +0.60(+0.97%) |
Mar 08, 2019 | 61.20 | 61.53 | 60.70 | 61.29 | 20,898,546 | -0.89(-1.43%) |
Mar 07, 2019 | 61.71 | 62.26 | 61.53 | 62.18 | 21,323,754 | +0.68(+1.11%) |
Mar 06, 2019 | 61.16 | 61.58 | 60.40 | 61.50 | 24,016,636 | -0.71(-1.13%) |
Mar 05, 2019 | 62.15 | 62.37 | 61.86 | 62.20 | 16,808,030 | -0.09(-0.15%) |
Mar 04, 2019 | 62.24 | 62.48 | 61.29 | 62.30 | 23,320,516 | +0.24(+0.39%) |
Mar 01, 2019 | 61.58 | 62.06 | 61.30 | 62.06 | 19,877,804 | +0.75(+1.23%) |
Feb 28, 2019 | 61.63 | 61.86 | 61.06 | 61.30 | 18,814,108 | -0.40(-0.65%) |
Feb 27, 2019 | 61.19 | 61.86 | 61.02 | 61.71 | 15,978,489 | +0.69(+1.13%) |
Feb 26, 2019 | 61.03 | 61.38 | 60.81 | 61.02 | 13,899,333 | +0.12(+0.20%) |
Feb 25, 2019 | 60.84 | 61.16 | 60.66 | 60.89 | 11,618,599 | +0.06(+0.10%) |
Feb 22, 2019 | 61.06 | 61.24 | 60.21 | 60.83 | 12,271,605 | +0.47(+0.77%) |
Feb 21, 2019 | 60.67 | 61.02 | 60.20 | 60.37 | 13,233,303 | -0.55(-0.90%) |
Feb 20, 2019 | 60.74 | 61.13 | 60.51 | 60.92 | 16,285,839 | +0.23(+0.38%) |
Feb 19, 2019 | 60.16 | 60.88 | 60.08 | 60.68 | 17,467,224 | +0.40(+0.67%) |
Feb 15, 2019 | 59.68 | 60.32 | 59.54 | 60.28 | 18,473,798 | +1.12(+1.89%) |
Feb 14, 2019 | 59.16 | 59.46 | 58.73 | 59.16 | 16,466,029 | +0.02(+0.03%) |
Feb 13, 2019 | 58.63 | 59.37 | 58.57 | 59.15 | 17,028,592 | +0.66(+1.13%) |
Feb 12, 2019 | 58.24 | 58.53 | 58.04 | 58.49 | 16,233,594 | +1.01(+1.75%) |
Feb 11, 2019 | 57.31 | 57.57 | 56.94 | 57.48 | 13,451,958 | +0.09(+0.16%) |
Feb 08, 2019 | 57.22 | 57.46 | 56.42 | 57.39 | 15,417,628 | +0.09(+0.16%) |
Feb 07, 2019 | 57.50 | 57.69 | 56.70 | 57.29 | 18,790,956 | -0.45(-0.77%) |
Feb 06, 2019 | 57.98 | 58.13 | 57.64 | 57.74 | 14,163,573 | -0.25(-0.44%) |
Feb 05, 2019 | 57.68 | 58.03 | 57.55 | 57.99 | 16,664,833 | +0.59(+1.03%) |
Feb 04, 2019 | 58.12 | 58.12 | 57.08 | 57.40 | 20,115,534 | -0.84(-1.45%) |
Feb 01, 2019 | 57.48 | 58.68 | 57.02 | 58.25 | 29,938,526 | +2.03(+3.60%) |
Jan 31, 2019 | 55.46 | 56.38 | 55.25 | 56.22 | 25,685,270 | +0.76(+1.37%) |
Jan 30, 2019 | 55.06 | 55.68 | 54.85 | 55.46 | 15,014,287 | +0.60(+1.09%) |
Jan 29, 2019 | 55.01 | 55.38 | 54.84 | 54.86 | 13,311,712 | +0.21(+0.38%) |
Jan 28, 2019 | 54.49 | 54.69 | 53.99 | 54.65 | 17,828,982 | -0.37(-0.67%) |
Jan 25, 2019 | 55.29 | 55.45 | 54.88 | 55.02 | 11,728,875 | +0.25(+0.45%) |
Jan 24, 2019 | 54.55 | 55.21 | 54.19 | 54.78 | 14,693,297 | +0.08(+0.14%) |
Jan 23, 2019 | 55.25 | 55.47 | 54.42 | 54.70 | 17,139,320 | -0.45(-0.82%) |
Jan 22, 2019 | 55.54 | 55.78 | 54.99 | 55.15 | 19,597,298 | -0.84(-1.51%) |
Jan 18, 2019 | 56.21 | 56.23 | 55.33 | 56.00 | 20,541,270 | +0.66(+1.19%) |
Jan 17, 2019 | 54.62 | 55.50 | 54.39 | 55.34 | 13,023,110 | +0.38(+0.68%) |
Jan 16, 2019 | 54.79 | 55.53 | 54.71 | 54.96 | 16,417,058 | -0.02(-0.04%) |
Jan 15, 2019 | 55.20 | 55.51 | 54.72 | 54.98 | 13,233,398 | +0.03(+0.06%) |
Jan 14, 2019 | 54.63 | 55.07 | 54.56 | 54.95 | 14,129,747 | -0.07(-0.13%) |
Jan 11, 2019 | 55.12 | 55.15 | 54.52 | 55.02 | 12,760,951 | -0.25(-0.46%) |
Jan 10, 2019 | 55.29 | 55.30 | 54.56 | 55.28 | 16,901,436 | -0.28(-0.51%) |
Jan 09, 2019 | 55.70 | 55.70 | 54.96 | 55.56 | 17,377,678 | +0.29(+0.53%) |
Jan 08, 2019 | 55.65 | 55.69 | 55.19 | 55.27 | 14,707,139 | +0.40(+0.73%) |
Jan 07, 2019 | 54.66 | 55.31 | 54.27 | 54.87 | 14,033,220 | +0.28(+0.52%) |
Jan 04, 2019 | 53.43 | 54.68 | 53.21 | 54.59 | 20,912,104 | +1.94(+3.69%) |
Jan 03, 2019 | 53.70 | 53.90 | 52.44 | 52.64 | 18,026,068 | -0.82(-1.54%) |
Jan 02, 2019 | 51.67 | 53.60 | 51.59 | 53.47 | 21,795,930 | +1.15(+2.20%) |
Dec 31, 2018 | 52.41 | 53.05 | 51.91 | 52.31 | 20,603,706 | +0.02(+0.03%) |
Dec 28, 2018 | 53.07 | 53.38 | 52.03 | 52.30 | 25,691,872 | -0.59(-1.12%) |
Dec 27, 2018 | 51.97 | 52.89 | 50.70 | 52.89 | 28,627,514 | +0.23(+0.44%) |
Dec 26, 2018 | 50.77 | 52.67 | 49.60 | 52.66 | 32,385,116 | +2.40(+4.78%) |
Dec 24, 2018 | 51.30 | 51.81 | 50.21 | 50.26 | 18,590,912 | -2.00(-3.83%) |
Dec 21, 2018 | 52.28 | 53.99 | 51.92 | 52.26 | 61,636,848 | -0.39(-0.74%) |
Dec 20, 2018 | 53.77 | 54.21 | 52.21 | 52.65 | 37,369,256 | -1.65(-3.04%) |
Dec 19, 2018 | 55.58 | 56.21 | 53.93 | 54.30 | 28,255,496 | -0.94(-1.69%) |
Dec 18, 2018 | 56.49 | 56.66 | 54.95 | 55.24 | 24,342,574 | -1.57(-2.76%) |
Dec 17, 2018 | 57.74 | 58.00 | 56.37 | 56.80 | 19,305,326 | -1.18(-2.04%) |
Dec 14, 2018 | 58.86 | 58.97 | 57.61 | 57.98 | 16,513,857 | -1.07(-1.82%) |
Dec 13, 2018 | 58.33 | 59.24 | 58.27 | 59.06 | 14,518,096 | +0.74(+1.26%) |
Dec 12, 2018 | 59.87 | 59.99 | 58.31 | 58.32 | 18,973,352 | -0.51(-0.86%) |
Dec 11, 2018 | 59.61 | 59.69 | 58.06 | 58.83 | 17,900,270 | +0.11(+0.18%) |
Dec 10, 2018 | 59.73 | 59.73 | 57.39 | 58.72 | 23,385,982 | -0.84(-1.42%) |
Dec 07, 2018 | 60.91 | 61.65 | 59.33 | 59.56 | 21,148,028 | -0.58(-0.96%) |
Dec 06, 2018 | 59.84 | 60.18 | 59.01 | 60.14 | 28,230,960 | -0.80(-1.31%) |
Dec 04, 2018 | 62.43 | 62.87 | 60.88 | 60.94 | 24,166,830 | -1.37(-2.20%) |
Dec 03, 2018 | 61.56 | 62.50 | 61.48 | 62.31 | 25,204,780 | +1.32(+2.16%) |
Nov 30, 2018 | 60.19 | 61.07 | 60.09 | 60.99 | 18,300,632 | +0.34(+0.56%) |
Nov 29, 2018 | 60.01 | 61.01 | 59.99 | 60.65 | 12,880,172 | +0.47(+0.78%) |
Nov 28, 2018 | 59.10 | 60.19 | 58.95 | 60.19 | 14,906,635 | +1.07(+1.82%) |
Nov 27, 2018 | 58.74 | 59.42 | 58.61 | 59.11 | 13,483,586 | +0.05(+0.09%) |
Nov 26, 2018 | 58.49 | 59.32 | 58.40 | 59.06 | 17,035,414 | +1.14(+1.97%) |
Nov 23, 2018 | 58.34 | 58.46 | 57.31 | 57.92 | 14,175,590 | -1.59(-2.67%) |
Nov 21, 2018 | 59.50 | 59.50 | 59.50 | 0 | +0.45(+0.77%) | |
Nov 20, 2018 | 60.16 | 60.53 | 58.59 | 59.05 | 20,246,426 | -1.73(-2.84%) |
Nov 19, 2018 | 60.19 | 60.88 | 60.17 | 60.78 | 12,244,617 | +0.20(+0.33%) |
Nov 16, 2018 | 60.12 | 60.75 | 59.92 | 60.58 | 17,863,584 | +0.59(+0.98%) |
Nov 15, 2018 | 58.82 | 59.99 | 58.24 | 59.99 | 24,716,606 | +0.61(+1.03%) |
Nov 14, 2018 | 60.50 | 60.68 | 58.88 | 59.37 | 24,171,920 | -0.47(-0.78%) |
Nov 13, 2018 | 61.22 | 61.26 | 59.56 | 59.84 | 20,239,908 | -1.40(-2.29%) |
Nov 12, 2018 | 62.65 | 62.70 | 61.17 | 61.24 | 15,518,808 | -0.80(-1.29%) |
Nov 09, 2018 | 61.57 | 62.45 | 61.14 | 62.04 | 19,643,190 | -0.02(-0.02%) |
Nov 08, 2018 | 63.14 | 63.61 | 61.93 | 62.06 | 22,202,128 | -1.00(-1.59%) |
Nov 07, 2018 | 62.44 | 63.14 | 62.02 | 63.06 | 16,720,631 | +0.79(+1.27%) |
Nov 06, 2018 | 62.08 | 62.35 | 61.78 | 62.27 | 11,933,331 | +0.27(+0.43%) |
Nov 05, 2018 | 62.66 | 62.94 | 61.85 | 62.01 | 20,818,192 | -0.24(-0.38%) |
Nov 02, 2018 | 62.10 | 62.62 | 60.93 | 62.24 | 25,477,918 | +0.97(+1.59%) |
Nov 01, 2018 | 60.63 | 61.33 | 60.23 | 61.27 | 18,638,914 | +0.75(+1.24%) |
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%) |