Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2018 | 58.27 | 58.58 | 58.21 | 58.37 | 2,431,822 | +0.10(+0.18%) |
Sep 28, 2018 | 58.07 | 58.26 | 57.97 | 58.26 | 2,862,739 | +0.19(+0.33%) |
Sep 27, 2018 | 58.35 | 58.61 | 58.03 | 58.07 | 2,871,100 | -0.32(-0.55%) |
Sep 26, 2018 | 58.52 | 59.01 | 58.32 | 58.39 | 2,629,981 | -0.03(-0.06%) |
Sep 25, 2018 | 59.30 | 59.35 | 58.38 | 58.43 | 2,697,772 | -0.70(-1.18%) |
Sep 24, 2018 | 60.03 | 60.20 | 59.05 | 59.12 | 3,141,722 | -1.00(-1.66%) |
Sep 21, 2018 | 59.86 | 60.30 | 59.85 | 60.13 | 5,386,382 | +0.26(+0.44%) |
Sep 20, 2018 | 59.44 | 60.09 | 59.37 | 59.86 | 3,939,861 | +0.75(+1.27%) |
Sep 19, 2018 | 59.39 | 59.69 | 59.09 | 59.12 | 3,466,924 | -0.29(-0.48%) |
Sep 18, 2018 | 59.84 | 59.93 | 59.34 | 59.40 | 3,016,676 | -0.48(-0.80%) |
Sep 17, 2018 | 59.18 | 59.89 | 59.08 | 59.88 | 3,303,145 | +0.71(+1.21%) |
Sep 14, 2018 | 59.34 | 59.45 | 58.93 | 59.17 | 2,118,011 | -0.15(-0.25%) |
Sep 13, 2018 | 59.24 | 59.34 | 58.74 | 59.32 | 3,538,850 | +0.16(+0.26%) |
Sep 12, 2018 | 58.38 | 59.26 | 58.37 | 59.16 | 3,014,144 | +0.70(+1.19%) |
Sep 11, 2018 | 58.13 | 58.57 | 57.96 | 58.46 | 3,430,064 | +0.02(+0.03%) |
Sep 10, 2018 | 58.32 | 58.86 | 58.31 | 58.45 | 3,853,127 | +0.13(+0.22%) |
Sep 07, 2018 | 58.05 | 58.36 | 57.67 | 58.32 | 3,424,762 | +0.01(+0.01%) |
Sep 06, 2018 | 57.72 | 58.45 | 57.51 | 58.31 | 3,786,360 | +0.36(+0.62%) |
Sep 05, 2018 | 56.61 | 58.00 | 56.52 | 57.95 | 4,570,897 | +1.18(+2.09%) |
Sep 04, 2018 | 57.21 | 57.43 | 56.58 | 56.77 | 5,189,204 | -1.03(-1.78%) |
Aug 31, 2018 | 57.79 | 57.79 | 57.79 | 0 | +0.15(+0.26%) | |
Aug 30, 2018 | 58.09 | 58.29 | 57.47 | 57.65 | 3,164,585 | -0.63(-1.08%) |
Aug 29, 2018 | 58.19 | 58.52 | 58.18 | 58.27 | 2,668,193 | +0.16(+0.27%) |
Aug 28, 2018 | 58.55 | 58.65 | 58.03 | 58.12 | 2,312,116 | -0.27(-0.46%) |
Aug 27, 2018 | 58.43 | 58.59 | 57.97 | 58.39 | 2,387,947 | +0.18(+0.31%) |
Aug 24, 2018 | 57.92 | 58.32 | 57.73 | 58.20 | 2,351,048 | +0.27(+0.47%) |
Aug 23, 2018 | 58.06 | 58.39 | 57.85 | 57.93 | 2,827,274 | -0.37(-0.63%) |
Aug 22, 2018 | 58.65 | 58.70 | 58.30 | 58.30 | 2,412,963 | -0.36(-0.61%) |
Aug 21, 2018 | 58.79 | 58.91 | 58.33 | 58.65 | 2,670,224 | -0.23(-0.38%) |
Aug 20, 2018 | 58.85 | 59.08 | 58.81 | 58.88 | 2,472,707 | +0.14(+0.24%) |
Aug 17, 2018 | 58.06 | 58.82 | 57.81 | 58.74 | 4,048,835 | +0.68(+1.17%) |
Aug 16, 2018 | 57.49 | 58.18 | 57.49 | 58.06 | 3,634,580 | +0.77(+1.35%) |
Aug 15, 2018 | 56.95 | 57.36 | 56.67 | 57.29 | 4,878,700 | +0.27(+0.47%) |
Aug 14, 2018 | 57.05 | 57.35 | 56.99 | 57.02 | 2,910,128 | -0.03(-0.05%) |
Aug 13, 2018 | 56.98 | 57.24 | 56.58 | 57.04 | 3,131,416 | +0.10(+0.18%) |
Aug 10, 2018 | 57.23 | 57.31 | 56.80 | 56.94 | 3,374,316 | -0.44(-0.76%) |
Aug 09, 2018 | 57.84 | 58.02 | 57.33 | 57.38 | 3,423,436 | -0.57(-0.99%) |
Aug 08, 2018 | 58.37 | 58.45 | 57.93 | 57.95 | 2,195,381 | -0.56(-0.95%) |
Aug 07, 2018 | 58.65 | 58.65 | 57.91 | 58.51 | 2,506,264 | -0.13(-0.22%) |
Aug 06, 2018 | 58.70 | 58.84 | 58.46 | 58.64 | 2,921,474 | -0.10(-0.18%) |
Aug 03, 2018 | 58.63 | 59.55 | 58.16 | 58.74 | 4,968,686 | +0.23(+0.39%) |
Aug 02, 2018 | 57.56 | 58.68 | 57.55 | 58.52 | 4,145,700 | +1.01(+1.76%) |
Aug 01, 2018 | 58.16 | 58.31 | 57.26 | 57.51 | 5,028,336 | -0.81(-1.39%) |
Jul 31, 2018 | 57.87 | 58.61 | 57.81 | 58.32 | 5,448,603 | +0.48(+0.83%) |
Jul 30, 2018 | 56.94 | 58.00 | 56.88 | 57.84 | 5,517,050 | -0.17(-0.30%) |
Jul 27, 2018 | 57.37 | 58.64 | 56.50 | 58.01 | 6,316,804 | -0.24(-0.42%) |
Jul 26, 2018 | 57.45 | 59.11 | 57.45 | 58.25 | 6,707,252 | +0.86(+1.50%) |
Jul 25, 2018 | 56.84 | 57.51 | 56.79 | 57.39 | 3,831,989 | +0.59(+1.04%) |
Jul 24, 2018 | 57.02 | 57.18 | 56.51 | 56.80 | 6,213,786 | -0.50(-0.87%) |
Jul 23, 2018 | 57.40 | 57.56 | 57.03 | 57.30 | 6,127,481 | -0.10(-0.17%) |
Jul 20, 2018 | 57.55 | 56.91 | 57.39 | 3,752,042 | +0.17(+0.30%) | |
Jul 19, 2018 | 56.87 | 57.48 | 56.39 | 57.22 | 4,994,108 | +0.82(+1.45%) |
Jul 18, 2018 | 56.66 | 57.03 | 56.01 | 56.40 | 4,267,194 | -0.65(-1.14%) |
Jul 17, 2018 | 56.60 | 57.39 | 56.60 | 57.05 | 3,585,786 | +0.31(+0.55%) |
Jul 16, 2018 | 56.71 | 56.77 | 56.29 | 56.74 | 2,786,139 | -0.11(-0.20%) |
Jul 13, 2018 | 56.41 | 56.90 | 56.37 | 56.85 | 3,104,965 | +0.50(+0.89%) |
Jul 12, 2018 | 56.39 | 56.75 | 56.18 | 56.35 | 2,892,129 | -0.06(-0.11%) |
Jul 11, 2018 | 56.84 | 56.98 | 56.35 | 56.41 | 2,711,871 | -0.42(-0.75%) |
Jul 10, 2018 | 56.29 | 56.87 | 55.94 | 56.84 | 3,021,849 | +0.63(+1.12%) |
Jul 09, 2018 | 56.59 | 56.70 | 56.16 | 56.20 | 4,743,249 | -0.67(-1.19%) |
Jul 06, 2018 | 57.05 | 57.29 | 56.74 | 56.88 | 3,828,889 | -0.16(-0.27%) |
Jul 05, 2018 | 56.15 | 57.04 | 56.15 | 57.03 | 4,244,553 | +1.12(+1.99%) |
Jul 03, 2018 | 55.92 | 55.92 | 55.92 | 0 | +0.08(+0.14%) | |
Jul 02, 2018 | 55.86 | 56.30 | 55.37 | 55.84 | 3,535,677 | -0.20(-0.35%) |
Jun 29, 2018 | 56.20 | 56.45 | 55.78 | 56.04 | 4,884,641 | -0.10(-0.18%) |
Jun 28, 2018 | 55.90 | 56.19 | 55.62 | 56.14 | 3,344,491 | +0.19(+0.34%) |
Jun 27, 2018 | 56.33 | 56.78 | 55.89 | 55.95 | 4,890,571 | -0.37(-0.66%) |
Jun 26, 2018 | 56.30 | 56.64 | 55.75 | 56.33 | 4,511,352 | +0.03(+0.05%) |
Jun 25, 2018 | 55.62 | 56.42 | 55.51 | 56.30 | 5,126,158 | +0.41(+0.74%) |
Jun 22, 2018 | 54.95 | 56.01 | 54.92 | 55.88 | 5,901,720 | +0.99(+1.80%) |
Jun 21, 2018 | 55.06 | 55.25 | 54.70 | 54.90 | 4,216,548 | -0.35(-0.64%) |
Jun 20, 2018 | 55.18 | 55.38 | 54.87 | 55.25 | 5,665,463 | -0.09(-0.16%) |
Jun 19, 2018 | 55.35 | 55.82 | 55.02 | 55.34 | 5,296,510 | +0.60(+1.09%) |
Jun 18, 2018 | 55.52 | 55.66 | 54.22 | 54.74 | 9,141,177 | -1.23(-2.19%) |
Jun 15, 2018 | 56.01 | 54.74 | 55.97 | 11,269,985 | +1.23(+2.24%) | |
Jun 14, 2018 | 54.49 | 54.98 | 54.19 | 54.74 | 4,987,429 | +0.22(+0.40%) |
Jun 13, 2018 | 55.15 | 55.28 | 54.44 | 54.53 | 4,917,863 | -0.58(-1.05%) |
Jun 12, 2018 | 55.12 | 55.37 | 54.89 | 55.11 | 3,880,639 | -0.02(-0.03%) |
Jun 11, 2018 | 54.78 | 55.26 | 54.78 | 55.12 | 3,724,273 | +0.35(+0.65%) |
Jun 08, 2018 | 54.43 | 55.18 | 54.39 | 54.77 | 5,530,885 | +0.50(+0.92%) |
Jun 07, 2018 | 53.89 | 54.96 | 53.70 | 54.27 | 6,588,877 | +0.16(+0.30%) |
Jun 06, 2018 | 54.15 | 53.58 | 54.10 | 3,921,259 | +0.24(+0.45%) | |
Jun 05, 2018 | 54.26 | 54.31 | 53.82 | 53.86 | 3,856,693 | -0.36(-0.67%) |
Jun 04, 2018 | 54.21 | 54.51 | 54.06 | 54.22 | 3,772,363 | +0.02(+0.03%) |
Jun 01, 2018 | 54.69 | 54.86 | 53.85 | 54.21 | 4,346,825 | -0.35(-0.63%) |
May 31, 2018 | 55.54 | 55.56 | 54.40 | 54.55 | 5,474,984 | -1.12(-2.02%) |
May 30, 2018 | 55.11 | 55.88 | 54.88 | 55.68 | 5,092,806 | +0.72(+1.31%) |
May 29, 2018 | 55.05 | 55.40 | 54.79 | 54.96 | 5,821,300 | -0.16(-0.30%) |
May 25, 2018 | 55.12 | 55.12 | 55.12 | 0 | +1.09(+2.02%) | |
May 24, 2018 | 54.24 | 54.58 | 53.91 | 54.03 | 3,971,311 | -0.20(-0.37%) |
May 23, 2018 | 53.96 | 54.48 | 53.81 | 54.23 | 3,943,048 | +0.27(+0.50%) |
May 22, 2018 | 54.03 | 54.41 | 53.85 | 53.96 | 4,782,261 | +0.14(+0.26%) |
May 21, 2018 | 54.03 | 54.25 | 53.76 | 53.83 | 5,153,387 | +0.03(+0.05%) |
May 18, 2018 | 53.89 | 53.92 | 53.44 | 53.80 | 5,835,653 | -0.06(-0.11%) |
May 17, 2018 | 53.79 | 53.94 | 53.45 | 53.86 | 4,719,552 | +0.17(+0.32%) |
May 16, 2018 | 53.29 | 53.97 | 53.18 | 53.69 | 4,410,171 | +0.38(+0.71%) |
May 15, 2018 | 53.43 | 53.52 | 52.99 | 53.31 | 7,601,792 | -0.34(-0.63%) |
May 14, 2018 | 54.22 | 54.34 | 53.50 | 53.64 | 6,181,649 | -0.58(-1.07%) |
May 11, 2018 | 54.31 | 54.91 | 54.04 | 54.22 | 4,642,691 | +0.20(+0.37%) |
May 10, 2018 | 53.92 | 54.27 | 53.66 | 54.03 | 4,667,686 | +0.49(+0.92%) |
May 09, 2018 | 54.07 | 54.18 | 53.39 | 53.53 | 5,790,664 | -0.32(-0.59%) |
May 08, 2018 | 54.48 | 54.71 | 53.81 | 53.85 | 5,970,352 | -0.47(-0.86%) |
May 07, 2018 | 55.23 | 55.35 | 54.29 | 54.32 | 4,968,854 | -0.77(-1.40%) |
May 04, 2018 | 54.83 | 55.36 | 54.76 | 55.09 | 4,515,460 | +0.34(+0.62%) |
May 03, 2018 | 54.52 | 55.12 | 54.36 | 54.75 | 7,493,869 | +0.16(+0.29%) |
May 02, 2018 | 55.98 | 56.07 | 54.49 | 54.60 | 9,250,754 | -1.61(-2.86%) |
May 01, 2018 | 56.01 | 56.54 | 55.88 | 56.20 | 5,727,308 | -0.20(-0.35%) |
Apr 30, 2018 | 57.00 | 57.20 | 56.20 | 56.40 | 8,552,629 | -1.17(-2.03%) |
Apr 27, 2018 | 56.97 | 58.04 | 56.07 | 57.57 | 7,562,559 | -0.01(-0.02%) |
Apr 26, 2018 | 57.41 | 57.83 | 57.28 | 57.58 | 5,620,983 | +0.16(+0.27%) |
Apr 25, 2018 | 57.41 | 57.99 | 57.28 | 57.42 | 4,868,456 | -0.19(-0.33%) |
Apr 24, 2018 | 57.67 | 57.86 | 56.94 | 57.61 | 5,787,849 | +0.22(+0.39%) |
Apr 23, 2018 | 58.11 | 58.24 | 57.08 | 57.39 | 8,809,369 | -0.99(-1.70%) |
Apr 20, 2018 | 60.16 | 60.31 | 58.31 | 58.38 | 9,988,564 | -1.95(-3.22%) |
Apr 19, 2018 | 61.36 | 61.38 | 60.04 | 60.33 | 6,403,452 | -1.63(-2.64%) |
Apr 18, 2018 | 62.15 | 62.42 | 61.92 | 61.96 | 4,467,728 | -0.13(-0.21%) |
Apr 17, 2018 | 62.33 | 62.35 | 61.76 | 62.09 | 3,847,251 | -0.18(-0.29%) |
Apr 16, 2018 | 61.85 | 62.35 | 61.64 | 62.27 | 4,757,542 | +0.72(+1.17%) |
Apr 13, 2018 | 61.04 | 61.60 | 60.96 | 61.55 | 4,476,195 | +0.57(+0.93%) |
Apr 12, 2018 | 61.47 | 61.76 | 60.91 | 60.98 | 3,119,771 | -0.38(-0.62%) |
Apr 11, 2018 | 61.52 | 61.80 | 61.08 | 61.36 | 4,744,437 | -0.30(-0.49%) |
Apr 10, 2018 | 61.56 | 61.90 | 61.18 | 61.66 | 3,495,036 | +0.27(+0.43%) |
Apr 09, 2018 | 61.89 | 61.89 | 61.22 | 61.40 | 3,100,208 | -0.19(-0.31%) |
Apr 06, 2018 | 61.59 | 62.25 | 61.15 | 61.58 | 3,399,734 | -0.15(-0.24%) |
Apr 05, 2018 | 61.61 | 62.03 | 61.34 | 61.73 | 3,830,860 | +0.14(+0.22%) |
Apr 04, 2018 | 60.62 | 61.90 | 60.45 | 61.59 | 4,152,012 | +0.60(+0.99%) |
Apr 03, 2018 | 60.44 | 61.09 | 60.15 | 60.99 | 4,324,386 | +0.69(+1.14%) |
Apr 02, 2018 | 61.31 | 61.61 | 60.11 | 60.30 | 4,780,290 | -1.32(-2.13%) |
Mar 29, 2018 | 61.62 | 61.62 | 61.62 | 0 | +0.76(+1.24%) | |
Mar 28, 2018 | 59.79 | 61.09 | 59.79 | 60.86 | 4,855,920 | +1.31(+2.19%) |
Mar 27, 2018 | 58.62 | 60.05 | 58.62 | 59.56 | 4,374,203 | +0.94(+1.60%) |
Mar 26, 2018 | 59.21 | 59.41 | 58.34 | 58.62 | 3,805,177 | -0.16(-0.28%) |
Mar 23, 2018 | 59.25 | 59.72 | 58.68 | 58.78 | 4,354,985 | -0.38(-0.64%) |
Mar 22, 2018 | 58.93 | 59.82 | 58.93 | 59.16 | 4,788,263 | +0.11(+0.19%) |
Mar 21, 2018 | 59.87 | 59.89 | 58.95 | 59.05 | 4,867,727 | -0.86(-1.44%) |
Mar 20, 2018 | 60.36 | 60.63 | 59.60 | 59.91 | 2,795,661 | -0.32(-0.53%) |
Mar 19, 2018 | 60.15 | 61.29 | 59.98 | 60.23 | 4,393,538 | +0.38(+0.63%) |
Mar 16, 2018 | 59.86 | 60.15 | 59.70 | 59.85 | 8,201,550 | +0.05(+0.09%) |
Mar 15, 2018 | 60.20 | 60.36 | 59.57 | 59.80 | 3,536,297 | -0.37(-0.61%) |
Mar 14, 2018 | 60.93 | 61.02 | 59.93 | 60.17 | 4,840,852 | -0.76(-1.24%) |
Mar 13, 2018 | 61.24 | 61.38 | 60.61 | 60.92 | 5,428,388 | -0.18(-0.30%) |
Mar 12, 2018 | 61.34 | 61.59 | 60.94 | 61.10 | 3,460,978 | -0.14(-0.22%) |
Mar 09, 2018 | 61.16 | 61.52 | 60.83 | 61.24 | 3,406,350 | +0.19(+0.31%) |
Mar 08, 2018 | 59.96 | 61.08 | 59.87 | 61.05 | 4,768,488 | +1.15(+1.92%) |
Mar 07, 2018 | 60.09 | 59.90 | 3,842,007 | +0.03(+0.06%) | ||
Mar 06, 2018 | 60.25 | 60.53 | 59.51 | 59.87 | 3,422,747 | -0.37(-0.61%) |
Mar 05, 2018 | 59.31 | 60.30 | 59.29 | 60.24 | 3,602,498 | +0.69(+1.15%) |
Mar 02, 2018 | 58.89 | 59.65 | 58.89 | 59.55 | 3,710,024 | +0.35(+0.60%) |
Mar 01, 2018 | 59.20 | 59.71 | 58.79 | 59.19 | 5,810,294 | -0.09(-0.16%) |
Feb 28, 2018 | 60.43 | 60.48 | 59.29 | 59.29 | 4,385,902 | -0.82(-1.36%) |
Feb 27, 2018 | 61.19 | 61.28 | 60.11 | 60.11 | 3,572,517 | -0.99(-1.62%) |
Feb 26, 2018 | 60.84 | 61.15 | 60.60 | 61.09 | 3,309,152 | +0.66(+1.10%) |
Feb 23, 2018 | 59.97 | 60.43 | 59.66 | 60.43 | 2,790,155 | +0.78(+1.31%) |
Feb 22, 2018 | 59.65 | 3,591,259 | +0.21(+0.36%) | |||
Feb 21, 2018 | 60.16 | 60.56 | 59.44 | 59.44 | 3,191,683 | -0.77(-1.27%) |
Feb 20, 2018 | 61.01 | 60.00 | 60.20 | 3,509,270 | -1.23(-2.00%) | |
Feb 16, 2018 | 61.43 | 61.43 | 61.43 | 0 | +0.21(+0.34%) | |
Feb 15, 2018 | 60.02 | 61.22 | 59.75 | 61.22 | 4,092,845 | +1.38(+2.30%) |
Feb 14, 2018 | 59.99 | 60.20 | 59.32 | 59.85 | 4,163,619 | -0.58(-0.97%) |
Feb 13, 2018 | 60.56 | 60.43 | 3,924,232 | +0.09(+0.16%) | ||
Feb 12, 2018 | 60.18 | 60.92 | 59.95 | 60.34 | 4,022,090 | +0.37(+0.62%) |
Feb 09, 2018 | 59.78 | 60.23 | 58.88 | 59.97 | 7,093,190 | +0.70(+1.17%) |
Feb 08, 2018 | 60.32 | 60.42 | 59.26 | 59.27 | 5,670,840 | -1.05(-1.74%) |
Feb 07, 2018 | 60.52 | 61.07 | 60.19 | 60.32 | 5,133,711 | -0.21(-0.34%) |
Feb 06, 2018 | 59.40 | 61.07 | 58.62 | 60.53 | 7,896,130 | -0.12(-0.20%) |
Feb 05, 2018 | 62.19 | 62.74 | 60.33 | 60.65 | 7,294,427 | -1.62(-2.60%) |
Feb 02, 2018 | 62.75 | 62.88 | 62.14 | 62.26 | 5,968,162 | -0.77(-1.23%) |