Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 66.66 | 67.77 | 66.18 | 67.64 | 2,716,885 | +1.14(+1.71%) |
Apr 29, 2019 | 66.96 | 67.35 | 66.40 | 66.50 | 2,471,299 | -0.64(-0.95%) |
Apr 26, 2019 | 66.68 | 67.16 | 66.49 | 67.13 | 2,591,691 | +0.56(+0.85%) |
Apr 25, 2019 | 65.99 | 66.74 | 65.73 | 66.57 | 2,245,987 | +0.13(+0.20%) |
Apr 24, 2019 | 65.58 | 66.47 | 65.39 | 66.44 | 2,491,457 | +0.98(+1.50%) |
Apr 23, 2019 | 64.61 | 65.66 | 64.60 | 65.46 | 2,775,859 | +1.12(+1.74%) |
Apr 22, 2019 | 64.74 | 64.87 | 63.52 | 64.34 | 2,932,977 | -0.56(-0.87%) |
Apr 18, 2019 | 63.80 | 65.00 | 63.73 | 64.90 | 2,592,824 | +1.16(+1.81%) |
Apr 17, 2019 | 64.56 | 64.56 | 63.27 | 63.75 | 3,222,694 | -0.45(-0.70%) |
Apr 16, 2019 | 65.04 | 65.23 | 63.69 | 64.20 | 3,821,497 | -0.85(-1.30%) |
Apr 15, 2019 | 65.74 | 65.80 | 64.83 | 65.04 | 2,724,777 | -0.62(-0.94%) |
Apr 12, 2019 | 64.85 | 65.67 | 64.40 | 65.66 | 2,597,245 | +0.77(+1.18%) |
Apr 11, 2019 | 65.06 | 65.22 | 64.40 | 64.89 | 2,352,535 | +0.00(+0.00%) |
Apr 10, 2019 | 64.18 | 64.91 | 63.89 | 64.89 | 2,399,110 | +1.04(+1.63%) |
Apr 09, 2019 | 64.21 | 64.34 | 63.73 | 63.85 | 1,875,818 | -0.45(-0.70%) |
Apr 08, 2019 | 64.49 | 64.57 | 63.92 | 64.30 | 1,882,988 | -0.15(-0.23%) |
Apr 05, 2019 | 64.12 | 64.50 | 63.93 | 64.45 | 1,340,451 | +0.19(+0.29%) |
Apr 04, 2019 | 64.53 | 64.53 | 63.79 | 64.27 | 1,312,036 | -0.26(-0.41%) |
Apr 03, 2019 | 64.53 | 64.78 | 63.71 | 64.53 | 2,796,839 | +0.01(+0.01%) |
Apr 02, 2019 | 63.90 | 64.63 | 63.47 | 64.52 | 2,682,178 | +0.82(+1.29%) |
Apr 01, 2019 | 63.52 | 63.84 | 62.86 | 63.70 | 2,523,846 | +0.23(+0.36%) |
Mar 29, 2019 | 63.85 | 63.92 | 63.25 | 63.47 | 3,037,639 | -0.15(-0.24%) |
Mar 28, 2019 | 63.22 | 63.67 | 62.85 | 63.62 | 2,153,990 | +0.47(+0.74%) |
Mar 27, 2019 | 63.65 | 63.84 | 62.71 | 63.15 | 2,310,587 | -0.50(-0.79%) |
Mar 26, 2019 | 62.95 | 63.68 | 62.92 | 63.66 | 2,194,545 | +1.07(+1.71%) |
Mar 25, 2019 | 62.80 | 63.00 | 62.28 | 62.59 | 1,756,546 | -0.11(-0.17%) |
Mar 22, 2019 | 63.58 | 63.92 | 62.67 | 62.70 | 2,466,998 | -0.87(-1.37%) |
Mar 21, 2019 | 62.38 | 63.62 | 62.33 | 63.57 | 2,424,096 | +1.01(+1.61%) |
Mar 20, 2019 | 62.18 | 63.08 | 61.95 | 62.56 | 2,845,775 | +0.43(+0.70%) |
Mar 19, 2019 | 62.52 | 62.66 | 61.88 | 62.13 | 2,112,928 | -0.37(-0.59%) |
Mar 18, 2019 | 63.31 | 63.40 | 62.17 | 62.50 | 1,971,431 | -0.70(-1.10%) |
Mar 15, 2019 | 63.14 | 63.38 | 62.97 | 63.20 | 4,178,695 | -0.12(-0.20%) |
Mar 14, 2019 | 63.46 | 63.54 | 62.84 | 63.32 | 2,523,891 | -0.06(-0.10%) |
Mar 13, 2019 | 63.11 | 63.77 | 63.05 | 63.38 | 3,097,957 | +0.67(+1.06%) |
Mar 12, 2019 | 62.29 | 62.82 | 62.16 | 62.72 | 3,022,417 | +0.55(+0.89%) |
Mar 11, 2019 | 61.50 | 62.30 | 61.26 | 62.17 | 2,400,490 | +0.92(+1.50%) |
Mar 08, 2019 | 60.51 | 61.31 | 60.39 | 61.25 | 3,339,934 | +0.37(+0.60%) |
Mar 07, 2019 | 61.53 | 61.80 | 60.71 | 60.88 | 3,306,366 | -0.57(-0.93%) |
Mar 06, 2019 | 61.63 | 61.81 | 61.28 | 61.45 | 2,630,855 | -0.15(-0.24%) |
Mar 05, 2019 | 61.60 | 61.99 | 61.44 | 61.60 | 2,262,408 | +0.00(+0.00%) |
Mar 04, 2019 | 61.54 | 61.73 | 60.95 | 61.60 | 2,842,455 | +0.40(+0.66%) |
Mar 01, 2019 | 61.35 | 61.67 | 60.56 | 61.19 | 4,297,791 | -0.16(-0.26%) |
Feb 28, 2019 | 61.31 | 62.09 | 60.91 | 61.35 | 4,762,475 | -0.09(-0.14%) |
Feb 27, 2019 | 61.83 | 61.89 | 60.90 | 61.44 | 2,630,011 | -0.77(-1.24%) |
Feb 26, 2019 | 62.50 | 62.57 | 62.00 | 62.21 | 1,663,992 | -0.19(-0.31%) |
Feb 25, 2019 | 62.91 | 62.98 | 62.28 | 62.40 | 2,256,802 | -0.32(-0.50%) |
Feb 22, 2019 | 62.32 | 62.94 | 62.08 | 62.72 | 1,807,113 | +0.52(+0.83%) |
Feb 21, 2019 | 61.34 | 62.29 | 61.20 | 62.20 | 2,340,662 | +0.62(+1.01%) |
Feb 20, 2019 | 62.42 | 62.50 | 61.41 | 61.58 | 3,060,568 | -0.93(-1.49%) |
Feb 19, 2019 | 62.25 | 62.62 | 62.07 | 62.51 | 1,927,020 | +0.17(+0.27%) |
Feb 15, 2019 | 62.25 | 62.35 | 61.84 | 62.34 | 2,523,793 | +0.30(+0.48%) |
Feb 14, 2019 | 61.94 | 62.36 | 61.41 | 62.04 | 2,778,151 | +0.03(+0.04%) |
Feb 13, 2019 | 61.67 | 62.18 | 61.55 | 62.02 | 2,676,385 | +0.19(+0.31%) |
Feb 12, 2019 | 62.30 | 62.39 | 61.51 | 61.82 | 3,648,162 | -0.39(-0.62%) |
Feb 11, 2019 | 62.04 | 62.43 | 61.85 | 62.21 | 2,672,629 | +0.18(+0.30%) |
Feb 08, 2019 | 61.33 | 62.08 | 61.22 | 62.03 | 2,862,034 | +0.35(+0.57%) |
Feb 07, 2019 | 60.66 | 61.85 | 60.57 | 61.68 | 3,641,729 | +0.83(+1.37%) |
Feb 06, 2019 | 61.12 | 61.24 | 60.48 | 60.84 | 2,623,676 | -0.40(-0.66%) |
Feb 05, 2019 | 60.87 | 61.29 | 60.34 | 61.25 | 2,921,933 | +0.25(+0.42%) |
Feb 04, 2019 | 60.59 | 60.99 | 60.19 | 60.99 | 4,235,209 | +0.21(+0.35%) |
Feb 01, 2019 | 60.81 | 60.83 | 59.70 | 60.78 | 4,163,613 | +0.22(+0.36%) |
Jan 31, 2019 | 59.75 | 60.82 | 59.19 | 60.56 | 5,558,522 | +0.67(+1.13%) |
Jan 30, 2019 | 59.13 | 60.03 | 58.83 | 59.89 | 3,522,874 | +0.74(+1.26%) |
Jan 29, 2019 | 58.44 | 59.25 | 58.24 | 59.15 | 3,400,196 | +0.73(+1.24%) |
Jan 28, 2019 | 57.60 | 58.56 | 57.25 | 58.42 | 2,565,220 | +0.61(+1.06%) |
Jan 25, 2019 | 56.96 | 57.85 | 56.86 | 57.81 | 2,966,750 | +1.12(+1.98%) |
Jan 24, 2019 | 56.89 | 57.06 | 56.33 | 56.68 | 2,108,288 | -0.30(-0.52%) |
Jan 23, 2019 | 56.82 | 57.09 | 56.45 | 56.98 | 2,863,547 | +0.25(+0.45%) |
Jan 22, 2019 | 56.92 | 58.41 | 55.41 | 56.73 | 3,932,150 | +0.07(+0.12%) |
Jan 18, 2019 | 56.34 | 56.87 | 56.04 | 56.66 | 2,728,999 | +0.57(+1.01%) |
Jan 17, 2019 | 55.43 | 56.12 | 55.43 | 56.09 | 2,777,638 | +0.45(+0.80%) |
Jan 16, 2019 | 55.26 | 55.82 | 54.88 | 55.64 | 2,373,993 | +0.29(+0.52%) |
Jan 15, 2019 | 54.72 | 55.59 | 54.68 | 55.35 | 2,453,900 | +0.75(+1.38%) |
Jan 14, 2019 | 54.19 | 54.79 | 54.05 | 54.60 | 3,274,440 | -0.01(-0.02%) |
Jan 11, 2019 | 54.36 | 54.69 | 54.02 | 54.61 | 2,460,187 | -0.02(-0.03%) |
Jan 10, 2019 | 53.53 | 54.71 | 53.25 | 54.63 | 2,882,292 | +0.94(+1.75%) |
Jan 09, 2019 | 53.27 | 53.73 | 52.83 | 53.69 | 2,979,322 | +0.36(+0.67%) |
Jan 08, 2019 | 51.85 | 53.44 | 51.85 | 53.33 | 3,976,982 | +1.72(+3.33%) |
Jan 07, 2019 | 50.84 | 52.07 | 50.82 | 51.61 | 3,371,941 | +0.82(+1.62%) |
Jan 04, 2019 | 49.87 | 51.07 | 49.64 | 50.79 | 4,640,143 | +1.25(+2.53%) |
Jan 03, 2019 | 49.85 | 50.66 | 49.39 | 49.54 | 4,118,597 | -0.40(-0.81%) |
Jan 02, 2019 | 50.83 | 50.92 | 49.60 | 49.94 | 2,827,553 | -1.48(-2.88%) |
Dec 31, 2018 | 51.33 | 51.46 | 50.41 | 51.42 | 2,639,471 | +0.20(+0.39%) |
Dec 28, 2018 | 51.26 | 51.68 | 50.66 | 51.22 | 4,118,506 | +0.43(+0.84%) |
Dec 27, 2018 | 50.34 | 50.79 | 48.97 | 50.79 | 3,713,270 | +0.03(+0.05%) |
Dec 26, 2018 | 49.33 | 50.76 | 48.35 | 50.76 | 2,961,401 | +1.78(+3.63%) |
Dec 24, 2018 | 51.38 | 51.52 | 48.99 | 48.99 | 2,340,398 | -2.57(-4.98%) |
Dec 21, 2018 | 52.55 | 53.44 | 51.48 | 51.55 | 8,870,788 | -1.31(-2.48%) |
Dec 20, 2018 | 53.64 | 53.81 | 52.22 | 52.87 | 3,652,288 | -0.77(-1.44%) |
Dec 19, 2018 | 54.85 | 54.96 | 53.43 | 53.64 | 3,336,606 | -1.21(-2.20%) |
Dec 18, 2018 | 54.89 | 55.41 | 54.35 | 54.85 | 3,377,001 | +0.97(+1.80%) |
Dec 17, 2018 | 56.50 | 56.54 | 53.68 | 53.87 | 4,221,088 | -2.46(-4.37%) |
Dec 14, 2018 | 56.33 | 56.75 | 55.82 | 56.33 | 2,507,765 | -0.27(-0.48%) |
Dec 13, 2018 | 56.25 | 57.28 | 56.21 | 56.60 | 3,205,232 | +0.42(+0.74%) |
Dec 12, 2018 | 58.22 | 58.36 | 56.17 | 56.19 | 2,901,799 | -1.59(-2.75%) |
Dec 11, 2018 | 57.73 | 58.50 | 57.54 | 57.78 | 3,693,783 | +0.46(+0.80%) |
Dec 10, 2018 | 58.05 | 58.05 | 56.36 | 57.32 | 3,279,492 | -0.78(-1.35%) |
Dec 07, 2018 | 59.15 | 59.50 | 57.98 | 58.10 | 3,108,649 | -1.43(-2.39%) |
Dec 06, 2018 | 57.61 | 59.80 | 56.19 | 59.52 | 4,844,818 | +1.41(+2.42%) |
Dec 04, 2018 | 59.70 | 59.93 | 58.01 | 58.12 | 3,207,013 | -1.56(-2.61%) |
Dec 03, 2018 | 58.62 | 59.68 | 58.49 | 59.67 | 3,693,058 | +1.14(+1.95%) |
Nov 30, 2018 | 58.56 | 59.01 | 57.99 | 58.53 | 4,094,015 | +0.14(+0.24%) |
Nov 29, 2018 | 58.58 | 58.66 | 57.98 | 58.39 | 1,828,301 | -0.15(-0.25%) |
Nov 28, 2018 | 57.86 | 58.59 | 57.68 | 58.54 | 1,983,105 | +0.60(+1.04%) |
Nov 27, 2018 | 57.71 | 58.14 | 57.26 | 57.94 | 2,413,997 | +0.26(+0.45%) |
Nov 26, 2018 | 58.52 | 58.75 | 57.66 | 57.68 | 2,168,523 | -0.52(-0.90%) |
Nov 23, 2018 | 58.03 | 58.58 | 57.52 | 58.20 | 759,531 | +0.03(+0.06%) |
Nov 21, 2018 | 58.17 | 58.17 | 58.17 | 0 | +0.19(+0.33%) | |
Nov 20, 2018 | 58.79 | 59.11 | 57.98 | 57.98 | 2,714,636 | -0.87(-1.48%) |
Nov 19, 2018 | 58.59 | 59.14 | 57.96 | 58.85 | 3,354,676 | +0.34(+0.58%) |
Nov 16, 2018 | 57.97 | 58.71 | 57.78 | 58.51 | 2,712,777 | +0.51(+0.88%) |
Nov 15, 2018 | 58.39 | 58.39 | 57.55 | 57.99 | 2,566,986 | -0.73(-1.24%) |
Nov 14, 2018 | 58.96 | 59.09 | 58.31 | 58.72 | 1,788,538 | +0.01(+0.01%) |
Nov 13, 2018 | 58.96 | 59.01 | 58.00 | 58.72 | 2,844,521 | -0.18(-0.31%) |
Nov 12, 2018 | 58.65 | 59.22 | 58.65 | 58.90 | 2,832,499 | +0.17(+0.28%) |
Nov 09, 2018 | 58.35 | 58.78 | 57.85 | 58.73 | 3,073,330 | +0.39(+0.67%) |
Nov 08, 2018 | 58.09 | 58.36 | 57.75 | 58.34 | 1,774,563 | +0.03(+0.06%) |
Nov 07, 2018 | 57.65 | 58.32 | 57.23 | 58.31 | 2,017,323 | +1.02(+1.78%) |
Nov 06, 2018 | 56.70 | 57.33 | 56.36 | 57.29 | 2,366,421 | +0.73(+1.29%) |
Nov 05, 2018 | 55.96 | 56.96 | 55.93 | 56.56 | 2,625,167 | +0.63(+1.12%) |
Nov 02, 2018 | 56.47 | 56.47 | 55.24 | 55.93 | 2,756,609 | -0.36(-0.63%) |
Nov 01, 2018 | 56.16 | 56.51 | 55.77 | 56.29 | 3,429,503 | +0.25(+0.45%) |
Oct 31, 2018 | 57.00 | 57.86 | 55.98 | 56.04 | 4,375,740 | -1.00(-1.75%) |
Oct 30, 2018 | 56.96 | 57.45 | 56.59 | 57.04 | 2,777,645 | +0.28(+0.49%) |
Oct 29, 2018 | 56.50 | 57.16 | 56.33 | 56.76 | 2,727,443 | +0.76(+1.35%) |
Oct 26, 2018 | 57.07 | 57.21 | 55.56 | 56.00 | 3,602,195 | -1.27(-2.22%) |
Oct 25, 2018 | 56.66 | 57.57 | 56.01 | 57.27 | 4,430,594 | +0.54(+0.95%) |
Oct 24, 2018 | 55.60 | 57.20 | 55.52 | 56.73 | 5,118,846 | +1.07(+1.92%) |
Oct 23, 2018 | 54.70 | 55.79 | 54.48 | 55.66 | 4,959,404 | +0.68(+1.23%) |
Oct 22, 2018 | 55.32 | 55.59 | 54.84 | 54.99 | 2,904,987 | -0.29(-0.52%) |
Oct 19, 2018 | 54.82 | 55.59 | 54.82 | 55.27 | 2,753,848 | +0.45(+0.82%) |
Oct 18, 2018 | 54.60 | 55.40 | 54.45 | 54.82 | 3,156,089 | +0.18(+0.33%) |
Oct 17, 2018 | 55.24 | 55.47 | 54.29 | 54.64 | 4,235,287 | -0.87(-1.57%) |
Oct 16, 2018 | 54.59 | 55.81 | 53.82 | 55.51 | 3,275,622 | +0.69(+1.25%) |
Oct 15, 2018 | 54.32 | 55.41 | 54.25 | 54.82 | 3,873,298 | +0.46(+0.85%) |
Oct 12, 2018 | 55.07 | 55.32 | 53.87 | 54.36 | 4,063,413 | -0.26(-0.48%) |
Oct 11, 2018 | 57.06 | 57.06 | 54.38 | 54.62 | 5,329,437 | -2.36(-4.15%) |
Oct 10, 2018 | 58.14 | 58.45 | 56.96 | 56.99 | 3,530,215 | -1.30(-2.24%) |
Oct 09, 2018 | 57.63 | 58.39 | 57.26 | 58.29 | 3,586,174 | +0.75(+1.30%) |
Oct 08, 2018 | 56.80 | 57.81 | 56.73 | 57.54 | 2,892,014 | +0.83(+1.47%) |
Oct 05, 2018 | 56.91 | 57.37 | 56.60 | 56.71 | 2,219,691 | -0.25(-0.44%) |
Oct 04, 2018 | 57.26 | 57.38 | 56.46 | 56.96 | 2,743,351 | -0.43(-0.76%) |
Oct 03, 2018 | 57.91 | 58.29 | 57.23 | 57.39 | 2,999,943 | -0.34(-0.59%) |
Oct 02, 2018 | 58.29 | 58.37 | 57.73 | 57.73 | 3,021,034 | -0.71(-1.22%) |
Oct 01, 2018 | 58.84 | 59.10 | 58.36 | 58.45 | 2,601,322 | -0.48(-0.81%) |
Sep 28, 2018 | 57.77 | 58.94 | 57.77 | 58.92 | 4,161,317 | +1.16(+2.00%) |
Sep 27, 2018 | 57.51 | 57.95 | 57.38 | 57.77 | 2,906,181 | +0.41(+0.71%) |
Sep 26, 2018 | 57.59 | 57.90 | 57.27 | 57.36 | 2,657,940 | -0.34(-0.59%) |
Sep 25, 2018 | 57.85 | 58.15 | 57.46 | 57.70 | 3,245,503 | +0.05(+0.09%) |
Sep 24, 2018 | 58.67 | 58.71 | 57.23 | 57.65 | 3,473,451 | -1.02(-1.73%) |
Sep 21, 2018 | 58.63 | 58.99 | 58.18 | 58.66 | 5,185,914 | +0.11(+0.19%) |
Sep 20, 2018 | 57.54 | 58.58 | 57.29 | 58.55 | 2,724,331 | +1.23(+2.14%) |
Sep 19, 2018 | 58.00 | 58.10 | 57.07 | 57.33 | 2,167,292 | -0.68(-1.17%) |
Sep 18, 2018 | 58.59 | 58.72 | 57.79 | 58.00 | 3,663,919 | -0.69(-1.17%) |
Sep 17, 2018 | 58.47 | 58.79 | 58.17 | 58.69 | 3,122,802 | +0.25(+0.43%) |
Sep 14, 2018 | 58.32 | 58.45 | 57.67 | 58.44 | 3,665,010 | +0.10(+0.18%) |
Sep 13, 2018 | 57.81 | 58.39 | 57.59 | 58.33 | 2,668,826 | +1.00(+1.75%) |
Sep 12, 2018 | 57.45 | 57.71 | 57.09 | 57.33 | 2,841,044 | +0.03(+0.06%) |
Sep 11, 2018 | 57.09 | 57.49 | 57.00 | 57.30 | 2,693,512 | -0.13(-0.23%) |
Sep 10, 2018 | 57.31 | 57.63 | 57.14 | 57.43 | 3,003,800 | +0.47(+0.82%) |
Sep 07, 2018 | 57.66 | 57.66 | 56.87 | 56.96 | 2,936,919 | -1.02(-1.76%) |
Sep 06, 2018 | 58.18 | 58.32 | 57.88 | 57.98 | 2,921,229 | -0.05(-0.09%) |
Sep 05, 2018 | 56.69 | 58.21 | 56.69 | 58.03 | 5,169,824 | +0.87(+1.53%) |
Sep 04, 2018 | 57.92 | 58.09 | 56.99 | 57.16 | 2,232,485 | -0.82(-1.41%) |
Aug 31, 2018 | 57.98 | 57.98 | 57.98 | 0 | +0.26(+0.45%) | |
Aug 30, 2018 | 58.08 | 58.16 | 57.59 | 57.72 | 2,441,038 | -0.28(-0.49%) |
Aug 29, 2018 | 58.24 | 58.64 | 57.91 | 58.01 | 2,689,039 | -0.11(-0.19%) |
Aug 28, 2018 | 57.03 | 58.13 | 56.81 | 58.12 | 3,974,197 | +1.19(+2.09%) |
Aug 27, 2018 | 57.19 | 57.19 | 56.37 | 56.93 | 3,404,847 | -0.11(-0.20%) |
Aug 24, 2018 | 55.68 | 57.06 | 55.68 | 57.04 | 4,658,494 | +1.35(+2.42%) |
Aug 23, 2018 | 56.36 | 56.40 | 55.55 | 55.69 | 6,346,865 | -0.54(-0.97%) |
Aug 22, 2018 | 56.14 | 56.49 | 55.83 | 56.24 | 6,176,767 | -0.51(-0.90%) |
Aug 21, 2018 | 58.32 | 58.33 | 56.17 | 56.75 | 31,868,528 | -1.73(-2.95%) |
Aug 20, 2018 | 58.37 | 58.86 | 57.96 | 58.47 | 6,930,784 | +0.28(+0.47%) |
Aug 17, 2018 | 56.73 | 58.25 | 56.64 | 58.20 | 7,322,196 | +1.54(+2.71%) |
Aug 16, 2018 | 55.70 | 56.71 | 55.53 | 56.66 | 3,530,316 | +0.98(+1.77%) |
Aug 15, 2018 | 55.25 | 55.74 | 55.16 | 55.68 | 3,358,312 | +0.40(+0.72%) |
Aug 14, 2018 | 55.63 | 55.80 | 55.23 | 55.28 | 2,826,281 | -0.33(-0.59%) |
Aug 13, 2018 | 55.71 | 55.93 | 55.41 | 55.61 | 2,972,667 | -0.12(-0.22%) |
Aug 10, 2018 | 56.32 | 56.44 | 55.68 | 55.73 | 2,815,837 | -0.69(-1.22%) |
Aug 09, 2018 | 56.62 | 56.89 | 56.38 | 56.42 | 1,914,715 | -0.28(-0.50%) |
Aug 08, 2018 | 56.75 | 56.85 | 56.28 | 56.70 | 1,994,263 | +0.03(+0.06%) |
Aug 07, 2018 | 57.29 | 57.29 | 56.52 | 56.67 | 4,131,238 | -0.71(-1.23%) |
Aug 06, 2018 | 57.66 | 57.95 | 57.38 | 57.38 | 3,750,273 | -0.28(-0.49%) |
Aug 03, 2018 | 56.89 | 57.66 | 56.73 | 57.66 | 2,435,324 | +0.83(+1.46%) |
Aug 02, 2018 | 56.98 | 57.25 | 56.65 | 56.83 | 3,150,071 | -0.22(-0.39%) |
Aug 01, 2018 | 56.31 | 57.09 | 56.07 | 57.06 | 3,316,191 | +0.42(+0.75%) |
Jul 31, 2018 | 56.31 | 57.00 | 56.15 | 56.63 | 4,056,779 | +0.54(+0.95%) |
Jul 30, 2018 | 56.22 | 56.35 | 55.93 | 56.10 | 4,082,312 | +0.00(+0.00%) |
Jul 27, 2018 | 56.43 | 56.62 | 56.05 | 56.10 | 5,724,137 | -0.12(-0.21%) |
Jul 26, 2018 | 55.11 | 56.28 | 54.42 | 56.22 | 5,792,521 | +1.19(+2.16%) |
Jul 25, 2018 | 54.01 | 55.05 | 53.93 | 55.03 | 4,495,448 | +1.21(+2.25%) |
Jul 24, 2018 | 53.92 | 53.92 | 53.41 | 53.82 | 3,733,089 | -0.18(-0.34%) |
Jul 23, 2018 | 53.93 | 54.13 | 53.65 | 54.00 | 2,784,079 | +0.11(+0.21%) |
Jul 20, 2018 | 54.49 | 54.61 | 53.82 | 53.89 | 3,661,619 | -0.91(-1.67%) |
Jul 19, 2018 | 54.13 | 55.06 | 53.98 | 54.80 | 3,590,829 | +0.46(+0.84%) |
Jul 18, 2018 | 54.29 | 54.97 | 53.77 | 54.35 | 5,543,371 | -0.39(-0.71%) |
Jul 17, 2018 | 57.13 | 57.19 | 54.37 | 54.73 | 7,342,079 | -1.40(-2.49%) |
Jul 16, 2018 | 56.44 | 56.59 | 55.66 | 56.13 | 3,561,546 | -0.42(-0.75%) |
Jul 13, 2018 | 56.81 | 57.02 | 56.35 | 56.56 | 2,250,322 | -0.12(-0.21%) |
Jul 12, 2018 | 56.46 | 56.75 | 56.32 | 56.68 | 2,512,131 | +0.23(+0.41%) |
Jul 11, 2018 | 56.75 | 56.94 | 56.37 | 56.44 | 2,748,383 | -0.37(-0.65%) |
Jul 10, 2018 | 56.71 | 57.01 | 56.49 | 56.81 | 3,214,853 | +0.03(+0.05%) |
Jul 09, 2018 | 57.17 | 57.33 | 56.52 | 56.79 | 2,621,617 | -0.35(-0.60%) |
Jul 06, 2018 | 57.06 | 57.26 | 56.53 | 57.13 | 2,467,500 | +0.19(+0.33%) |
Jul 05, 2018 | 56.59 | 56.98 | 56.24 | 56.94 | 2,557,183 | +0.80(+1.43%) |
Jul 03, 2018 | 56.14 | 56.14 | 56.14 | 0 | +0.46(+0.82%) | |
Jul 02, 2018 | 56.61 | 56.77 | 55.04 | 55.68 | 4,005,666 | -1.01(-1.78%) |
Jun 29, 2018 | 57.16 | 55.73 | 56.69 | 5,275,132 | +0.47(+0.83%) | |
Jun 28, 2018 | 55.59 | 56.30 | 55.59 | 56.23 | 3,529,137 | +0.64(+1.15%) |
Jun 27, 2018 | 55.36 | 55.93 | 55.18 | 55.59 | 3,963,704 | +0.34(+0.61%) |
Jun 26, 2018 | 55.58 | 55.64 | 55.17 | 55.25 | 3,936,534 | -0.10(-0.19%) |
Jun 25, 2018 | 55.60 | 55.80 | 54.92 | 55.36 | 3,660,860 | -0.15(-0.26%) |
Jun 22, 2018 | 55.34 | 55.89 | 54.98 | 55.50 | 10,122,502 | +0.31(+0.56%) |
Jun 21, 2018 | 55.34 | 55.66 | 54.88 | 55.19 | 3,127,098 | -0.14(-0.25%) |
Jun 20, 2018 | 54.90 | 55.61 | 54.85 | 55.33 | 2,699,671 | +0.52(+0.94%) |
Jun 19, 2018 | 55.23 | 55.50 | 54.71 | 54.81 | 3,032,667 | -0.57(-1.03%) |
Jun 18, 2018 | 55.15 | 55.51 | 54.74 | 55.38 | 3,157,392 | +0.19(+0.34%) |
Jun 15, 2018 | 55.60 | 55.11 | 55.19 | 5,219,205 | -0.41(-0.73%) | |
Jun 14, 2018 | 55.62 | 55.93 | 55.45 | 55.60 | 2,245,886 | +0.16(+0.30%) |
Jun 13, 2018 | 56.25 | 56.67 | 55.15 | 55.43 | 2,791,415 | -0.69(-1.23%) |
Jun 12, 2018 | 55.99 | 56.55 | 55.81 | 56.12 | 2,787,743 | +0.03(+0.05%) |
Jun 11, 2018 | 56.50 | 56.64 | 55.96 | 56.10 | 2,552,734 | -0.40(-0.71%) |
Jun 08, 2018 | 56.54 | 56.70 | 56.08 | 56.50 | 2,045,890 | -0.01(-0.02%) |
Jun 07, 2018 | 56.57 | 56.80 | 56.10 | 56.51 | 2,891,942 | +0.02(+0.03%) |
Jun 06, 2018 | 56.18 | 56.49 | 3,144,464 | -0.09(-0.15%) | ||
Jun 05, 2018 | 56.76 | 56.85 | 56.33 | 56.58 | 3,044,930 | -0.18(-0.32%) |
Jun 04, 2018 | 56.00 | 56.80 | 55.45 | 56.76 | 3,170,802 | +0.98(+1.75%) |
Jun 01, 2018 | 55.38 | 55.88 | 54.82 | 55.78 | 3,444,985 | +0.65(+1.18%) |
May 31, 2018 | 55.37 | 55.51 | 54.93 | 55.13 | 5,791,226 | -0.39(-0.69%) |
May 30, 2018 | 55.21 | 55.90 | 54.99 | 55.52 | 3,543,084 | +0.42(+0.76%) |
May 29, 2018 | 54.86 | 55.42 | 54.72 | 55.10 | 3,738,484 | -0.09(-0.16%) |
May 25, 2018 | 55.18 | 55.18 | 55.18 | 0 | -0.06(-0.11%) | |
May 24, 2018 | 55.48 | 55.64 | 54.87 | 55.24 | 2,501,609 | -0.25(-0.45%) |
May 23, 2018 | 54.64 | 55.55 | 54.56 | 55.49 | 2,825,947 | +0.86(+1.57%) |
May 22, 2018 | 54.62 | 54.80 | 54.39 | 54.63 | 3,074,014 | -0.04(-0.08%) |
May 21, 2018 | 54.39 | 54.83 | 53.75 | 54.68 | 3,359,798 | +0.50(+0.92%) |
May 18, 2018 | 54.23 | 54.40 | 53.77 | 54.18 | 2,785,560 | -0.03(-0.06%) |
May 17, 2018 | 54.43 | 54.58 | 54.05 | 54.21 | 3,296,213 | -0.10(-0.19%) |
May 16, 2018 | 55.21 | 55.21 | 54.21 | 54.32 | 3,357,301 | -0.70(-1.28%) |
May 15, 2018 | 55.49 | 55.50 | 54.74 | 55.02 | 4,329,604 | -0.85(-1.52%) |
May 14, 2018 | 56.12 | 56.18 | 55.46 | 55.87 | 3,382,587 | -0.10(-0.18%) |
May 11, 2018 | 56.29 | 56.31 | 55.89 | 55.97 | 2,625,995 | -0.22(-0.40%) |
May 10, 2018 | 56.04 | 56.26 | 55.94 | 56.19 | 3,377,534 | +0.32(+0.57%) |
May 09, 2018 | 55.85 | 56.04 | 55.60 | 55.88 | 3,356,720 | +0.03(+0.05%) |
May 08, 2018 | 56.09 | 56.33 | 55.76 | 55.85 | 3,477,394 | -0.26(-0.46%) |
May 07, 2018 | 56.13 | 56.24 | 55.87 | 56.11 | 3,791,460 | +0.21(+0.37%) |
May 04, 2018 | 55.38 | 56.16 | 55.34 | 55.90 | 2,935,310 | +0.39(+0.69%) |
May 03, 2018 | 55.30 | 55.74 | 55.16 | 55.52 | 2,706,964 | +0.04(+0.08%) |
May 02, 2018 | 55.59 | 55.97 | 55.18 | 55.47 | 4,599,193 | -0.27(-0.49%) |