Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 68.21 | 69.59 | 68.03 | 69.28 | 798,821 | +1.05(+1.53%) |
Feb 27, 2019 | 68.18 | 68.35 | 67.71 | 68.23 | 607,656 | +0.03(+0.04%) |
Feb 26, 2019 | 68.37 | 68.82 | 67.87 | 68.20 | 662,867 | -0.17(-0.26%) |
Feb 25, 2019 | 69.48 | 69.59 | 68.25 | 68.38 | 783,464 | -1.11(-1.59%) |
Feb 22, 2019 | 68.92 | 69.50 | 68.60 | 69.48 | 506,702 | +0.66(+0.96%) |
Feb 21, 2019 | 68.20 | 69.13 | 67.94 | 68.82 | 666,371 | +0.59(+0.87%) |
Feb 20, 2019 | 67.36 | 68.54 | 67.36 | 68.23 | 1,289,617 | +0.84(+1.25%) |
Feb 19, 2019 | 67.59 | 67.84 | 67.25 | 67.39 | 554,507 | -0.25(-0.37%) |
Feb 15, 2019 | 67.75 | 68.45 | 67.24 | 67.64 | 889,230 | -0.11(-0.16%) |
Feb 14, 2019 | 66.10 | 67.87 | 65.70 | 67.75 | 965,613 | +0.61(+0.91%) |
Feb 13, 2019 | 65.87 | 67.17 | 65.41 | 67.14 | 1,449,646 | +1.69(+2.58%) |
Feb 12, 2019 | 66.44 | 66.78 | 65.38 | 65.45 | 1,604,772 | -0.59(-0.90%) |
Feb 11, 2019 | 65.40 | 66.81 | 65.22 | 66.04 | 901,898 | +0.58(+0.89%) |
Feb 08, 2019 | 64.47 | 66.39 | 64.07 | 65.46 | 2,167,383 | +0.70(+1.08%) |
Feb 07, 2019 | 63.51 | 64.91 | 62.16 | 64.76 | 2,927,633 | -1.99(-2.98%) |
Feb 06, 2019 | 67.72 | 67.98 | 66.57 | 66.75 | 1,310,942 | -0.91(-1.35%) |
Feb 05, 2019 | 66.92 | 67.75 | 66.89 | 67.66 | 767,754 | +0.66(+0.98%) |
Feb 04, 2019 | 65.63 | 67.12 | 64.96 | 67.00 | 1,045,555 | +0.80(+1.22%) |
Feb 01, 2019 | 66.42 | 66.55 | 65.81 | 66.19 | 976,173 | -0.12(-0.18%) |
Jan 31, 2019 | 66.15 | 66.74 | 65.61 | 66.31 | 735,488 | +0.05(+0.07%) |
Jan 30, 2019 | 66.80 | 66.80 | 65.60 | 66.26 | 915,429 | -0.08(-0.12%) |
Jan 29, 2019 | 66.77 | 66.78 | 65.59 | 66.34 | 688,925 | -0.41(-0.61%) |
Jan 28, 2019 | 67.18 | 67.31 | 65.82 | 66.75 | 768,705 | -0.48(-0.72%) |
Jan 25, 2019 | 68.99 | 69.30 | 66.81 | 67.23 | 1,149,337 | -1.79(-2.60%) |
Jan 24, 2019 | 68.79 | 69.20 | 68.35 | 69.03 | 692,281 | +0.49(+0.72%) |
Jan 23, 2019 | 67.74 | 68.61 | 67.40 | 68.53 | 780,593 | +1.56(+2.33%) |
Jan 22, 2019 | 66.63 | 67.18 | 66.19 | 66.97 | 592,902 | +0.16(+0.25%) |
Jan 18, 2019 | 66.05 | 67.16 | 65.71 | 66.81 | 922,336 | +1.26(+1.92%) |
Jan 17, 2019 | 64.64 | 66.29 | 64.04 | 65.55 | 646,123 | +0.56(+0.87%) |
Jan 16, 2019 | 64.91 | 65.29 | 64.70 | 64.98 | 1,329,080 | -0.06(-0.09%) |
Jan 15, 2019 | 65.59 | 65.91 | 64.78 | 65.04 | 1,250,386 | -0.38(-0.58%) |
Jan 14, 2019 | 66.13 | 66.73 | 65.21 | 65.42 | 1,091,473 | -2.10(-3.12%) |
Jan 11, 2019 | 67.53 | 68.45 | 67.01 | 67.52 | 1,107,361 | -0.54(-0.80%) |
Jan 10, 2019 | 67.63 | 68.65 | 67.01 | 68.07 | 672,459 | +0.05(+0.07%) |
Jan 09, 2019 | 67.70 | 68.42 | 67.27 | 68.02 | 704,940 | +0.42(+0.62%) |
Jan 08, 2019 | 66.72 | 67.63 | 66.09 | 67.60 | 941,738 | +1.43(+2.15%) |
Jan 07, 2019 | 63.40 | 67.13 | 63.05 | 66.18 | 967,942 | +2.76(+4.36%) |
Jan 04, 2019 | 63.02 | 64.19 | 62.40 | 63.41 | 1,199,151 | +1.01(+1.62%) |
Jan 03, 2019 | 61.01 | 64.18 | 60.40 | 62.40 | 1,872,622 | +1.40(+2.29%) |
Jan 02, 2019 | 61.48 | 61.65 | 60.20 | 61.01 | 891,828 | -1.16(-1.87%) |
Dec 31, 2018 | 61.85 | 62.32 | 60.82 | 62.17 | 934,197 | +0.68(+1.10%) |
Dec 28, 2018 | 61.81 | 62.70 | 61.16 | 61.49 | 603,649 | -0.01(-0.02%) |
Dec 27, 2018 | 61.52 | 62.12 | 59.81 | 61.50 | 853,352 | -0.81(-1.31%) |
Dec 26, 2018 | 60.17 | 62.46 | 60.06 | 62.32 | 588,648 | +2.27(+3.78%) |
Dec 24, 2018 | 61.75 | 61.96 | 59.91 | 60.05 | 637,271 | -2.29(-3.67%) |
Dec 21, 2018 | 62.75 | 63.99 | 62.33 | 62.34 | 1,516,394 | -0.24(-0.39%) |
Dec 20, 2018 | 64.03 | 64.03 | 61.97 | 62.58 | 988,111 | -1.63(-2.54%) |
Dec 19, 2018 | 65.12 | 65.79 | 63.76 | 64.21 | 796,851 | -0.62(-0.96%) |
Dec 18, 2018 | 65.07 | 65.82 | 64.58 | 64.83 | 882,175 | +0.14(+0.21%) |
Dec 17, 2018 | 67.24 | 67.53 | 64.52 | 64.69 | 1,451,954 | -2.64(-3.92%) |
Dec 14, 2018 | 68.16 | 68.24 | 66.19 | 67.33 | 1,003,194 | -1.32(-1.92%) |
Dec 13, 2018 | 68.60 | 69.06 | 68.15 | 68.65 | 649,708 | +0.13(+0.18%) |
Dec 12, 2018 | 68.51 | 69.45 | 67.95 | 68.52 | 493,495 | +0.69(+1.01%) |
Dec 11, 2018 | 70.36 | 70.66 | 67.77 | 67.83 | 921,683 | -1.83(-2.63%) |
Dec 10, 2018 | 69.36 | 70.01 | 68.12 | 69.67 | 575,689 | +0.21(+0.31%) |
Dec 07, 2018 | 71.07 | 71.30 | 69.28 | 69.45 | 710,291 | -1.79(-2.52%) |
Dec 06, 2018 | 70.19 | 71.39 | 68.65 | 71.25 | 889,562 | +0.34(+0.48%) |
Dec 04, 2018 | 72.49 | 73.00 | 70.85 | 70.91 | 442,139 | -1.61(-2.22%) |
Dec 03, 2018 | 72.34 | 72.57 | 71.16 | 72.52 | 692,865 | +0.77(+1.07%) |
Nov 30, 2018 | 71.21 | 72.35 | 70.55 | 71.75 | 727,205 | +0.47(+0.65%) |
Nov 29, 2018 | 70.79 | 71.68 | 70.41 | 71.29 | 902,578 | +0.49(+0.70%) |
Nov 28, 2018 | 69.83 | 71.12 | 69.24 | 70.79 | 547,854 | +1.37(+1.97%) |
Nov 27, 2018 | 69.03 | 70.02 | 68.77 | 69.42 | 728,756 | +0.07(+0.10%) |
Nov 26, 2018 | 69.38 | 69.71 | 68.38 | 69.36 | 584,547 | +0.52(+0.76%) |
Nov 23, 2018 | 68.98 | 69.79 | 68.66 | 68.83 | 327,144 | -0.30(-0.44%) |
Nov 21, 2018 | 69.14 | 69.14 | 69.14 | 0 | +0.25(+0.36%) | |
Nov 20, 2018 | 67.98 | 68.94 | 67.52 | 68.88 | 808,009 | +0.13(+0.18%) |
Nov 19, 2018 | 70.46 | 70.82 | 68.15 | 68.76 | 999,444 | -1.89(-2.68%) |
Nov 16, 2018 | 68.04 | 70.86 | 67.46 | 70.65 | 970,255 | +1.66(+2.41%) |
Nov 15, 2018 | 69.18 | 69.38 | 67.22 | 68.99 | 1,276,964 | -0.82(-1.17%) |
Nov 14, 2018 | 70.06 | 71.06 | 68.95 | 69.81 | 713,148 | +0.04(+0.06%) |
Nov 13, 2018 | 70.80 | 71.34 | 69.24 | 69.77 | 711,671 | -1.04(-1.47%) |
Nov 12, 2018 | 72.11 | 72.37 | 70.62 | 70.81 | 652,021 | -1.08(-1.50%) |
Nov 09, 2018 | 72.13 | 72.48 | 71.20 | 71.89 | 748,885 | -0.25(-0.35%) |
Nov 08, 2018 | 71.07 | 72.31 | 71.07 | 72.15 | 692,474 | +1.01(+1.42%) |
Nov 07, 2018 | 70.57 | 71.15 | 69.97 | 71.13 | 591,070 | +0.75(+1.07%) |
Nov 06, 2018 | 69.60 | 70.42 | 69.44 | 70.38 | 963,210 | +0.92(+1.32%) |
Nov 05, 2018 | 69.57 | 70.15 | 69.18 | 69.46 | 748,589 | -0.12(-0.17%) |
Nov 02, 2018 | 69.38 | 69.97 | 68.86 | 69.58 | 920,095 | +0.38(+0.54%) |
Nov 01, 2018 | 70.50 | 70.50 | 68.98 | 69.20 | 919,357 | -0.81(-1.16%) |
Oct 31, 2018 | 71.18 | 71.44 | 69.96 | 70.01 | 699,569 | -0.73(-1.04%) |
Oct 30, 2018 | 68.60 | 70.89 | 68.20 | 70.75 | 1,122,209 | +2.39(+3.50%) |
Oct 29, 2018 | 71.04 | 71.33 | 67.60 | 68.35 | 1,185,997 | -1.83(-2.61%) |
Oct 26, 2018 | 70.57 | 70.66 | 68.57 | 70.19 | 1,175,355 | -0.93(-1.30%) |
Oct 25, 2018 | 67.25 | 71.67 | 67.25 | 71.11 | 1,649,425 | +3.24(+4.78%) |
Oct 24, 2018 | 70.17 | 70.41 | 66.80 | 67.87 | 1,522,177 | -2.14(-3.06%) |
Oct 23, 2018 | 69.43 | 70.18 | 68.49 | 70.01 | 1,501,520 | +0.08(+0.11%) |
Oct 22, 2018 | 70.52 | 70.89 | 69.59 | 69.94 | 603,283 | -0.12(-0.17%) |
Oct 19, 2018 | 71.33 | 71.73 | 69.75 | 70.05 | 742,045 | -0.96(-1.35%) |
Oct 18, 2018 | 71.61 | 72.21 | 70.76 | 71.01 | 747,554 | -0.79(-1.10%) |
Oct 17, 2018 | 71.74 | 72.24 | 70.44 | 71.80 | 834,078 | +0.21(+0.30%) |
Oct 16, 2018 | 70.72 | 71.64 | 70.19 | 71.59 | 638,300 | +0.99(+1.41%) |
Oct 15, 2018 | 69.61 | 71.13 | 69.61 | 70.59 | 600,023 | +1.12(+1.61%) |
Oct 12, 2018 | 69.24 | 70.20 | 68.60 | 69.47 | 685,770 | +1.01(+1.48%) |
Oct 11, 2018 | 69.06 | 69.56 | 68.29 | 68.46 | 1,138,646 | -1.05(-1.51%) |
Oct 10, 2018 | 70.84 | 71.20 | 69.46 | 69.51 | 839,817 | -1.31(-1.85%) |
Oct 09, 2018 | 69.23 | 72.24 | 68.75 | 70.82 | 1,024,142 | +1.80(+2.61%) |
Oct 08, 2018 | 69.20 | 70.28 | 68.61 | 69.02 | 621,654 | +0.19(+0.28%) |
Oct 05, 2018 | 68.99 | 69.45 | 68.42 | 68.83 | 525,028 | -0.14(-0.21%) |
Oct 04, 2018 | 69.36 | 69.60 | 68.59 | 68.97 | 486,623 | +0.41(+0.59%) |
Oct 03, 2018 | 69.40 | 69.70 | 68.41 | 68.57 | 755,150 | -0.60(-0.86%) |
Oct 02, 2018 | 70.13 | 70.15 | 68.73 | 69.16 | 1,080,611 | -1.04(-1.48%) |
Oct 01, 2018 | 71.21 | 71.29 | 70.09 | 70.21 | 598,114 | -0.93(-1.30%) |
Sep 28, 2018 | 71.22 | 71.90 | 70.93 | 71.13 | 757,902 | -0.16(-0.23%) |
Sep 27, 2018 | 71.85 | 72.28 | 71.01 | 71.30 | 866,448 | -0.09(-0.12%) |
Sep 26, 2018 | 71.87 | 73.53 | 71.13 | 71.38 | 1,241,825 | +0.18(+0.26%) |
Sep 25, 2018 | 70.79 | 71.48 | 70.43 | 71.20 | 895,695 | +0.94(+1.33%) |
Sep 24, 2018 | 70.56 | 70.67 | 69.71 | 70.26 | 1,121,852 | -0.46(-0.65%) |
Sep 21, 2018 | 71.71 | 71.96 | 70.61 | 70.73 | 883,822 | -0.80(-1.12%) |
Sep 20, 2018 | 71.84 | 72.46 | 70.90 | 71.53 | 477,636 | +0.10(+0.14%) |
Sep 19, 2018 | 71.20 | 71.74 | 71.13 | 71.43 | 443,302 | +0.17(+0.24%) |
Sep 18, 2018 | 70.55 | 71.33 | 70.46 | 71.26 | 542,431 | +0.69(+0.97%) |
Sep 17, 2018 | 71.53 | 71.67 | 70.56 | 70.57 | 871,384 | -1.09(-1.52%) |
Sep 14, 2018 | 72.82 | 73.10 | 71.60 | 71.66 | 876,152 | -1.69(-2.30%) |
Sep 13, 2018 | 73.87 | 74.05 | 73.24 | 73.35 | 440,362 | -0.17(-0.24%) |
Sep 12, 2018 | 73.27 | 73.77 | 72.57 | 73.53 | 580,576 | +0.36(+0.49%) |
Sep 11, 2018 | 73.52 | 74.42 | 73.12 | 73.17 | 784,634 | -0.46(-0.63%) |
Sep 10, 2018 | 73.91 | 74.25 | 73.53 | 73.63 | 576,718 | -0.20(-0.27%) |
Sep 07, 2018 | 73.15 | 73.95 | 73.04 | 73.83 | 713,338 | +0.72(+0.99%) |
Sep 06, 2018 | 72.95 | 73.36 | 72.72 | 73.11 | 734,092 | +0.24(+0.33%) |
Sep 05, 2018 | 73.47 | 74.01 | 72.42 | 72.87 | 865,182 | -0.52(-0.71%) |
Sep 04, 2018 | 70.51 | 73.45 | 70.51 | 73.39 | 2,752,553 | +3.06(+4.35%) |
Aug 31, 2018 | 70.33 | 70.33 | 70.33 | 0 | +1.13(+1.63%) | |
Aug 30, 2018 | 69.28 | 69.43 | 68.72 | 69.20 | 377,855 | -0.08(-0.11%) |
Aug 29, 2018 | 69.70 | 69.88 | 69.25 | 69.28 | 531,956 | -0.24(-0.35%) |
Aug 28, 2018 | 69.06 | 69.66 | 68.90 | 69.52 | 541,665 | +0.63(+0.91%) |
Aug 27, 2018 | 69.16 | 69.42 | 68.70 | 68.89 | 321,318 | -0.03(-0.04%) |
Aug 24, 2018 | 68.86 | 69.37 | 68.70 | 68.92 | 303,865 | +0.18(+0.26%) |
Aug 23, 2018 | 68.83 | 68.95 | 68.62 | 68.74 | 292,171 | -0.15(-0.22%) |
Aug 22, 2018 | 68.59 | 69.08 | 68.59 | 68.90 | 278,764 | +0.06(+0.08%) |
Aug 21, 2018 | 69.64 | 70.05 | 68.76 | 68.84 | 658,858 | -0.82(-1.17%) |
Aug 20, 2018 | 69.71 | 69.82 | 69.36 | 69.65 | 404,227 | +0.23(+0.33%) |
Aug 17, 2018 | 69.49 | 69.64 | 69.17 | 69.42 | 484,890 | -0.06(-0.08%) |
Aug 16, 2018 | 69.66 | 69.93 | 69.28 | 69.48 | 387,713 | +0.20(+0.29%) |
Aug 15, 2018 | 69.00 | 69.62 | 68.33 | 69.28 | 393,088 | -0.08(-0.11%) |
Aug 14, 2018 | 67.95 | 69.45 | 67.64 | 69.36 | 534,547 | +1.65(+2.44%) |
Aug 13, 2018 | 68.69 | 68.69 | 67.25 | 67.70 | 702,196 | -0.98(-1.43%) |
Aug 10, 2018 | 68.67 | 69.12 | 68.42 | 68.68 | 916,251 | -0.11(-0.15%) |
Aug 09, 2018 | 68.56 | 69.31 | 68.40 | 68.79 | 781,564 | +0.30(+0.43%) |
Aug 08, 2018 | 68.03 | 68.63 | 67.73 | 68.49 | 957,344 | +0.50(+0.73%) |
Aug 07, 2018 | 67.73 | 68.20 | 67.73 | 67.99 | 678,562 | +0.35(+0.51%) |
Aug 06, 2018 | 67.46 | 68.19 | 67.44 | 67.65 | 875,874 | -0.06(-0.09%) |
Aug 03, 2018 | 67.73 | 68.03 | 67.23 | 67.70 | 737,958 | -0.08(-0.11%) |
Aug 02, 2018 | 66.58 | 67.95 | 66.58 | 67.78 | 1,084,303 | +0.87(+1.31%) |
Aug 01, 2018 | 66.66 | 67.08 | 66.06 | 66.91 | 633,997 | +0.05(+0.07%) |
Jul 31, 2018 | 66.14 | 67.04 | 66.03 | 66.86 | 1,061,979 | +0.72(+1.09%) |
Jul 30, 2018 | 66.67 | 66.91 | 65.82 | 66.14 | 912,089 | -0.67(-1.01%) |
Jul 27, 2018 | 67.72 | 68.81 | 66.69 | 66.81 | 1,259,924 | -1.55(-2.26%) |
Jul 26, 2018 | 69.47 | 66.91 | 68.36 | 1,706,713 | +0.28(+0.41%) | |
Jul 25, 2018 | 68.18 | 68.66 | 68.00 | 68.08 | 1,151,918 | -0.25(-0.37%) |
Jul 24, 2018 | 69.75 | 69.75 | 67.85 | 68.33 | 2,154,466 | -1.24(-1.78%) |
Jul 23, 2018 | 70.57 | 69.38 | 69.57 | 1,023,058 | -0.53(-0.75%) | |
Jul 20, 2018 | 69.42 | 70.39 | 69.30 | 70.10 | 1,492,881 | +0.72(+1.04%) |
Jul 19, 2018 | 69.16 | 70.08 | 68.73 | 69.38 | 1,448,300 | +0.19(+0.28%) |
Jul 18, 2018 | 69.29 | 70.05 | 68.75 | 69.18 | 1,430,126 | -0.12(-0.17%) |
Jul 17, 2018 | 68.75 | 69.49 | 68.74 | 69.30 | 711,587 | +0.48(+0.70%) |
Jul 16, 2018 | 68.84 | 69.03 | 68.42 | 68.82 | 609,443 | +0.23(+0.34%) |
Jul 13, 2018 | 68.59 | 777,711 | +0.80(+1.18%) | |||
Jul 12, 2018 | 68.55 | 68.65 | 67.66 | 67.79 | 942,906 | -0.66(-0.97%) |
Jul 11, 2018 | 68.18 | 68.59 | 67.33 | 68.45 | 1,137,658 | +0.29(+0.42%) |
Jul 10, 2018 | 67.94 | 68.44 | 67.76 | 68.17 | 1,186,935 | +0.42(+0.62%) |
Jul 09, 2018 | 68.18 | 68.26 | 67.57 | 67.74 | 920,455 | +0.36(+0.54%) |
Jul 06, 2018 | 66.13 | 67.60 | 66.13 | 67.38 | 896,741 | +1.12(+1.70%) |
Jul 05, 2018 | 66.11 | 66.43 | 65.77 | 66.25 | 679,945 | +0.42(+0.64%) |
Jul 03, 2018 | 65.83 | 65.83 | 65.83 | 0 | -0.20(-0.31%) | |
Jul 02, 2018 | 66.09 | 66.38 | 65.64 | 66.03 | 1,117,849 | -0.29(-0.43%) |
Jun 29, 2018 | 66.62 | 67.08 | 66.29 | 66.32 | 890,152 | -0.07(-0.10%) |
Jun 28, 2018 | 66.33 | 66.73 | 65.89 | 66.39 | 1,112,636 | -0.02(-0.03%) |
Jun 27, 2018 | 66.26 | 66.97 | 66.15 | 66.41 | 1,191,309 | +0.22(+0.33%) |
Jun 26, 2018 | 66.57 | 66.72 | 66.02 | 66.19 | 882,903 | -0.27(-0.40%) |
Jun 25, 2018 | 66.77 | 67.41 | 66.23 | 66.46 | 1,286,879 | -0.53(-0.79%) |
Jun 22, 2018 | 66.77 | 67.41 | 66.59 | 66.98 | 2,020,057 | +0.41(+0.62%) |
Jun 21, 2018 | 66.57 | 67.74 | 65.98 | 66.57 | 2,053,522 | +0.17(+0.26%) |
Jun 20, 2018 | 66.16 | 66.63 | 65.62 | 66.40 | 729,136 | +0.30(+0.45%) |
Jun 19, 2018 | 66.02 | 66.84 | 65.81 | 66.10 | 719,437 | -0.14(-0.22%) |
Jun 18, 2018 | 65.51 | 66.53 | 65.35 | 66.25 | 967,469 | +0.44(+0.67%) |
Jun 15, 2018 | 66.07 | 65.75 | 65.80 | 1,120,064 | +0.06(+0.09%) | |
Jun 14, 2018 | 65.63 | 65.99 | 65.33 | 65.75 | 860,384 | +0.48(+0.74%) |
Jun 13, 2018 | 65.16 | 65.76 | 65.02 | 65.27 | 792,915 | +0.03(+0.04%) |
Jun 12, 2018 | 64.57 | 65.46 | 64.56 | 65.24 | 864,847 | +0.83(+1.28%) |
Jun 11, 2018 | 64.57 | 64.82 | 64.28 | 64.41 | 735,758 | -0.29(-0.45%) |
Jun 08, 2018 | 64.45 | 64.98 | 64.21 | 64.70 | 867,057 | +0.35(+0.54%) |
Jun 07, 2018 | 63.78 | 64.74 | 63.77 | 64.35 | 1,106,933 | +0.84(+1.32%) |
Jun 06, 2018 | 63.81 | 63.52 | 1,119,038 | +0.99(+1.58%) | ||
Jun 05, 2018 | 61.71 | 63.00 | 61.41 | 62.53 | 904,707 | +0.64(+1.04%) |
Jun 04, 2018 | 61.56 | 62.15 | 61.38 | 61.89 | 984,805 | +0.64(+1.05%) |
Jun 01, 2018 | 61.69 | 62.38 | 61.22 | 61.24 | 1,350,098 | -0.24(-0.39%) |
May 31, 2018 | 61.68 | 61.96 | 61.35 | 61.48 | 905,577 | -0.14(-0.23%) |
May 30, 2018 | 61.31 | 61.95 | 61.31 | 61.63 | 1,334,044 | +0.39(+0.64%) |
May 29, 2018 | 62.01 | 62.25 | 60.65 | 61.23 | 1,866,446 | -1.33(-2.13%) |
May 25, 2018 | 62.57 | 62.57 | 62.57 | 0 | -0.53(-0.84%) | |
May 24, 2018 | 63.05 | 63.38 | 62.82 | 63.10 | 752,881 | +0.04(+0.06%) |
May 23, 2018 | 62.39 | 63.12 | 61.95 | 63.06 | 802,905 | +0.65(+1.04%) |
May 22, 2018 | 63.31 | 63.59 | 62.34 | 62.41 | 974,031 | -0.72(-1.13%) |
May 21, 2018 | 63.32 | 63.91 | 62.77 | 63.13 | 826,714 | +0.17(+0.27%) |
May 18, 2018 | 62.95 | 63.19 | 62.45 | 62.95 | 692,930 | +0.08(+0.12%) |
May 17, 2018 | 62.71 | 63.17 | 62.47 | 62.88 | 603,311 | +0.31(+0.49%) |
May 16, 2018 | 62.06 | 62.73 | 62.06 | 62.57 | 833,748 | +0.53(+0.85%) |
May 15, 2018 | 61.89 | 62.43 | 61.67 | 62.05 | 647,289 | -0.13(-0.22%) |
May 14, 2018 | 62.38 | 62.56 | 61.94 | 62.18 | 1,352,421 | -0.05(-0.08%) |
May 11, 2018 | 61.37 | 62.60 | 61.37 | 62.23 | 1,246,131 | +1.04(+1.70%) |
May 10, 2018 | 61.30 | 61.59 | 61.11 | 61.19 | 864,204 | +0.10(+0.16%) |
May 09, 2018 | 61.86 | 62.10 | 61.06 | 61.09 | 1,180,155 | -0.76(-1.24%) |
May 08, 2018 | 61.05 | 62.21 | 60.73 | 61.86 | 1,199,143 | +0.63(+1.03%) |
May 07, 2018 | 61.24 | 61.57 | 60.81 | 61.23 | 1,260,575 | +0.37(+0.61%) |
May 04, 2018 | 59.21 | 61.10 | 59.18 | 60.85 | 1,681,235 | +1.66(+2.81%) |
May 03, 2018 | 59.19 | 59.51 | 58.95 | 59.19 | 802,759 | -0.05(-0.08%) |
May 02, 2018 | 59.43 | 59.58 | 58.74 | 59.24 | 1,225,668 | -0.28(-0.47%) |
May 01, 2018 | 58.21 | 59.72 | 58.03 | 59.52 | 1,752,585 | +1.29(+2.21%) |
Apr 30, 2018 | 58.15 | 58.46 | 57.77 | 58.23 | 1,001,687 | +0.34(+0.59%) |
Apr 27, 2018 | 58.82 | 59.41 | 57.63 | 57.88 | 2,326,257 | -1.36(-2.29%) |
Apr 26, 2018 | 59.12 | 59.60 | 58.05 | 59.24 | 2,945,771 | -0.18(-0.31%) |
Apr 25, 2018 | 58.48 | 59.60 | 58.36 | 59.42 | 1,851,708 | +0.95(+1.62%) |
Apr 24, 2018 | 58.90 | 59.02 | 58.11 | 58.48 | 1,098,723 | -0.17(-0.29%) |
Apr 23, 2018 | 58.37 | 59.19 | 58.27 | 58.65 | 1,334,309 | +0.46(+0.79%) |
Apr 20, 2018 | 58.19 | 58.73 | 57.97 | 58.19 | 1,429,654 | -0.09(-0.15%) |
Apr 19, 2018 | 58.01 | 58.40 | 57.55 | 58.27 | 1,147,561 | +0.37(+0.64%) |
Apr 18, 2018 | 57.88 | 58.48 | 57.61 | 57.90 | 1,175,468 | +0.06(+0.10%) |
Apr 17, 2018 | 57.87 | 58.52 | 57.54 | 57.84 | 760,414 | +0.31(+0.53%) |
Apr 16, 2018 | 57.94 | 58.08 | 57.28 | 57.54 | 936,695 | -0.09(-0.15%) |
Apr 13, 2018 | 58.16 | 58.36 | 57.40 | 57.63 | 931,101 | -0.43(-0.74%) |
Apr 12, 2018 | 57.78 | 58.39 | 57.61 | 58.05 | 944,124 | +0.48(+0.83%) |
Apr 11, 2018 | 57.38 | 58.26 | 57.35 | 57.58 | 669,707 | +0.06(+0.10%) |
Apr 10, 2018 | 57.87 | 57.87 | 57.20 | 57.52 | 658,671 | +0.13(+0.23%) |
Apr 09, 2018 | 57.27 | 58.02 | 57.27 | 57.39 | 779,978 | +0.37(+0.65%) |
Apr 06, 2018 | 57.13 | 57.95 | 56.73 | 57.01 | 747,886 | -0.45(-0.78%) |
Apr 05, 2018 | 57.43 | 58.06 | 56.95 | 57.46 | 936,178 | +0.15(+0.27%) |
Apr 04, 2018 | 55.40 | 57.37 | 55.40 | 57.31 | 978,648 | +1.00(+1.78%) |
Apr 03, 2018 | 55.60 | 56.54 | 55.37 | 56.31 | 948,344 | +0.81(+1.46%) |
Apr 02, 2018 | 56.93 | 56.93 | 54.76 | 55.50 | 1,602,879 | -1.52(-2.66%) |
Mar 29, 2018 | 57.01 | 57.01 | 57.01 | 0 | -0.11(-0.20%) | |
Mar 28, 2018 | 56.84 | 57.54 | 56.78 | 57.13 | 796,109 | +0.36(+0.64%) |
Mar 27, 2018 | 58.25 | 58.25 | 56.56 | 56.77 | 940,151 | -1.17(-2.01%) |
Mar 26, 2018 | 57.21 | 58.15 | 56.77 | 57.93 | 1,100,964 | +1.52(+2.69%) |
Mar 23, 2018 | 56.95 | 57.46 | 56.12 | 56.41 | 1,192,238 | -0.37(-0.66%) |
Mar 22, 2018 | 57.62 | 58.15 | 56.77 | 56.78 | 993,482 | -1.38(-2.36%) |
Mar 21, 2018 | 57.87 | 58.64 | 57.75 | 58.16 | 1,354,853 | +0.42(+0.73%) |
Mar 20, 2018 | 56.99 | 58.12 | 56.76 | 57.74 | 912,982 | +0.54(+0.95%) |
Mar 19, 2018 | 57.03 | 57.70 | 56.77 | 57.20 | 1,703,252 | +0.14(+0.25%) |
Mar 16, 2018 | 56.76 | 58.00 | 56.76 | 57.05 | 3,021,109 | +0.45(+0.79%) |
Mar 15, 2018 | 56.62 | 57.29 | 56.50 | 56.60 | 944,442 | -0.04(-0.07%) |
Mar 14, 2018 | 57.04 | 57.46 | 56.04 | 56.64 | 1,150,498 | -0.42(-0.74%) |
Mar 13, 2018 | 57.62 | 57.89 | 56.83 | 57.06 | 864,287 | -0.45(-0.78%) |
Mar 12, 2018 | 57.78 | 58.10 | 57.38 | 57.51 | 684,988 | -0.27(-0.46%) |
Mar 09, 2018 | 57.35 | 58.26 | 57.35 | 57.78 | 855,914 | +0.78(+1.37%) |
Mar 08, 2018 | 56.52 | 57.41 | 56.23 | 57.00 | 687,291 | +0.56(+0.99%) |
Mar 07, 2018 | 55.91 | 56.85 | 55.91 | 56.44 | 745,262 | -0.05(-0.08%) |
Mar 06, 2018 | 56.54 | 57.08 | 55.80 | 56.48 | 902,779 | +0.03(+0.05%) |
Mar 05, 2018 | 56.02 | 56.85 | 55.38 | 56.46 | 1,209,226 | +0.12(+0.22%) |
Mar 02, 2018 | 55.13 | 56.74 | 55.13 | 56.33 | 1,474,024 | +0.86(+1.56%) |