Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.51 | 59.90 | 59.26 | 59.54 | 839,241 | +0.33(+0.56%) |
Mar 28, 2019 | 58.99 | 59.35 | 58.70 | 59.21 | 446,943 | +0.43(+0.73%) |
Mar 27, 2019 | 58.95 | 59.33 | 58.42 | 58.78 | 1,684,252 | -0.09(-0.16%) |
Mar 26, 2019 | 58.27 | 59.15 | 58.21 | 58.87 | 913,632 | +0.69(+1.18%) |
Mar 25, 2019 | 58.28 | 58.69 | 57.92 | 58.19 | 768,568 | -0.33(-0.57%) |
Mar 22, 2019 | 58.99 | 59.19 | 57.73 | 58.52 | 1,089,496 | -0.71(-1.19%) |
Mar 21, 2019 | 58.32 | 59.54 | 58.23 | 59.23 | 450,558 | +0.46(+0.77%) |
Mar 20, 2019 | 58.73 | 59.25 | 58.30 | 58.77 | 811,060 | -0.04(-0.06%) |
Mar 19, 2019 | 59.14 | 59.27 | 58.70 | 58.81 | 489,585 | -0.18(-0.30%) |
Mar 18, 2019 | 58.42 | 59.07 | 58.42 | 58.99 | 697,325 | +0.61(+1.05%) |
Mar 15, 2019 | 58.30 | 58.71 | 58.19 | 58.37 | 1,577,304 | +0.08(+0.14%) |
Mar 14, 2019 | 58.67 | 58.84 | 58.25 | 58.29 | 703,011 | -0.27(-0.46%) |
Mar 13, 2019 | 58.75 | 58.76 | 58.03 | 58.56 | 1,243,426 | +0.30(+0.51%) |
Mar 12, 2019 | 58.40 | 58.65 | 58.19 | 58.26 | 527,996 | -0.14(-0.24%) |
Mar 11, 2019 | 57.89 | 58.56 | 57.81 | 58.40 | 776,055 | +0.68(+1.19%) |
Mar 08, 2019 | 57.16 | 57.77 | 57.07 | 57.72 | 998,420 | +0.01(+0.02%) |
Mar 07, 2019 | 58.05 | 58.12 | 57.15 | 57.71 | 1,045,946 | -0.55(-0.95%) |
Mar 06, 2019 | 58.66 | 58.79 | 58.15 | 58.26 | 1,177,578 | -0.51(-0.87%) |
Mar 05, 2019 | 59.14 | 59.33 | 58.62 | 58.77 | 927,779 | -0.48(-0.81%) |
Mar 04, 2019 | 60.08 | 60.33 | 58.74 | 59.25 | 1,289,753 | -0.81(-1.35%) |
Mar 01, 2019 | 60.02 | 60.31 | 59.37 | 60.06 | 1,133,648 | +0.36(+0.60%) |
Feb 28, 2019 | 59.09 | 59.82 | 58.97 | 59.70 | 1,164,025 | +0.62(+1.05%) |
Feb 27, 2019 | 58.71 | 59.33 | 58.46 | 59.09 | 1,049,770 | +0.34(+0.58%) |
Feb 26, 2019 | 59.76 | 59.95 | 58.72 | 58.74 | 970,178 | -1.03(-1.72%) |
Feb 25, 2019 | 59.99 | 60.27 | 59.67 | 59.77 | 1,092,445 | +0.16(+0.26%) |
Feb 22, 2019 | 58.61 | 59.71 | 58.13 | 59.61 | 1,357,803 | +1.42(+2.45%) |
Feb 21, 2019 | 57.14 | 58.86 | 57.01 | 58.19 | 2,123,037 | +1.17(+2.06%) |
Feb 20, 2019 | 57.40 | 57.57 | 56.10 | 57.01 | 1,600,842 | -0.58(-1.01%) |
Feb 19, 2019 | 57.22 | 58.06 | 55.21 | 57.60 | 2,687,460 | -0.98(-1.67%) |
Feb 15, 2019 | 58.00 | 58.83 | 57.87 | 58.58 | 1,788,912 | +0.96(+1.67%) |
Feb 14, 2019 | 57.51 | 57.89 | 57.03 | 57.62 | 913,896 | +0.10(+0.18%) |
Feb 13, 2019 | 57.57 | 57.87 | 57.32 | 57.51 | 1,224,682 | +0.18(+0.32%) |
Feb 12, 2019 | 57.59 | 57.59 | 57.08 | 57.33 | 1,156,751 | +0.07(+0.13%) |
Feb 11, 2019 | 57.56 | 57.73 | 57.11 | 57.25 | 1,276,248 | -0.13(-0.23%) |
Feb 08, 2019 | 57.48 | 58.26 | 57.11 | 57.38 | 1,165,670 | -0.59(-1.02%) |
Feb 07, 2019 | 56.58 | 58.08 | 56.27 | 57.98 | 1,103,857 | +1.16(+2.05%) |
Feb 06, 2019 | 56.52 | 57.09 | 56.28 | 56.81 | 1,423,666 | +0.17(+0.29%) |
Feb 05, 2019 | 56.16 | 56.75 | 56.06 | 56.64 | 944,233 | +0.52(+0.92%) |
Feb 04, 2019 | 54.69 | 56.14 | 54.69 | 56.13 | 1,258,792 | +1.46(+2.67%) |
Feb 01, 2019 | 53.80 | 54.80 | 53.49 | 54.67 | 1,051,646 | +1.05(+1.97%) |
Jan 31, 2019 | 53.64 | 54.10 | 53.38 | 53.61 | 1,256,821 | -0.18(-0.33%) |
Jan 30, 2019 | 53.47 | 54.25 | 52.99 | 53.79 | 654,431 | +0.63(+1.18%) |
Jan 29, 2019 | 52.85 | 53.40 | 52.82 | 53.16 | 648,931 | +0.39(+0.74%) |
Jan 28, 2019 | 52.37 | 53.08 | 52.34 | 52.77 | 439,593 | +0.04(+0.07%) |
Jan 25, 2019 | 52.35 | 53.09 | 52.24 | 52.73 | 537,885 | +0.63(+1.21%) |
Jan 24, 2019 | 52.00 | 52.49 | 51.84 | 52.11 | 438,628 | +0.20(+0.39%) |
Jan 23, 2019 | 52.14 | 52.36 | 51.40 | 51.90 | 592,724 | +0.03(+0.05%) |
Jan 22, 2019 | 52.24 | 52.51 | 51.51 | 51.88 | 590,750 | -0.70(-1.34%) |
Jan 18, 2019 | 52.40 | 52.95 | 52.05 | 52.58 | 1,093,837 | +0.74(+1.43%) |
Jan 17, 2019 | 51.09 | 52.32 | 50.83 | 51.84 | 691,813 | +0.74(+1.45%) |
Jan 16, 2019 | 51.39 | 51.95 | 50.93 | 51.10 | 663,648 | -0.10(-0.20%) |
Jan 15, 2019 | 51.14 | 51.45 | 50.90 | 51.20 | 490,033 | +0.06(+0.11%) |
Jan 14, 2019 | 50.83 | 51.53 | 50.64 | 51.14 | 887,337 | -0.08(-0.16%) |
Jan 11, 2019 | 50.45 | 51.34 | 50.19 | 51.23 | 551,732 | +0.47(+0.93%) |
Jan 10, 2019 | 50.29 | 50.77 | 49.99 | 50.76 | 421,078 | +0.31(+0.62%) |
Jan 09, 2019 | 50.14 | 50.79 | 49.36 | 50.44 | 997,271 | +0.61(+1.22%) |
Jan 08, 2019 | 49.95 | 50.26 | 49.27 | 49.83 | 624,833 | +0.38(+0.77%) |
Jan 07, 2019 | 49.47 | 49.71 | 48.94 | 49.45 | 1,407,896 | +0.11(+0.22%) |
Jan 04, 2019 | 48.22 | 49.80 | 48.22 | 49.34 | 1,575,251 | +1.89(+3.99%) |
Jan 03, 2019 | 47.60 | 47.86 | 46.83 | 47.45 | 1,088,148 | -0.67(-1.38%) |
Jan 02, 2019 | 48.04 | 48.71 | 47.41 | 48.11 | 631,697 | -0.62(-1.27%) |
Dec 31, 2018 | 48.71 | 48.96 | 47.86 | 48.73 | 840,364 | +0.30(+0.61%) |
Dec 28, 2018 | 48.67 | 49.06 | 47.93 | 48.44 | 939,135 | -0.15(-0.30%) |
Dec 27, 2018 | 47.78 | 48.59 | 47.11 | 48.58 | 1,608,423 | +0.16(+0.32%) |
Dec 26, 2018 | 47.05 | 48.47 | 46.52 | 48.43 | 825,246 | +1.71(+3.66%) |
Dec 24, 2018 | 47.02 | 47.52 | 46.56 | 46.72 | 710,437 | -0.80(-1.69%) |
Dec 21, 2018 | 49.52 | 49.90 | 47.00 | 47.52 | 3,922,171 | -2.05(-4.14%) |
Dec 20, 2018 | 50.17 | 50.77 | 49.10 | 49.57 | 1,244,462 | -0.79(-1.58%) |
Dec 19, 2018 | 51.25 | 51.75 | 50.04 | 50.37 | 931,165 | -0.89(-1.73%) |
Dec 18, 2018 | 51.70 | 51.90 | 51.06 | 51.26 | 1,503,639 | -0.06(-0.11%) |
Dec 17, 2018 | 52.46 | 52.92 | 51.08 | 51.31 | 1,301,816 | -1.42(-2.70%) |
Dec 14, 2018 | 53.39 | 53.59 | 52.44 | 52.73 | 1,117,745 | -0.99(-1.84%) |
Dec 13, 2018 | 54.85 | 54.89 | 53.59 | 53.72 | 773,060 | -0.96(-1.75%) |
Dec 12, 2018 | 54.66 | 55.41 | 54.42 | 54.68 | 1,017,025 | +0.83(+1.54%) |
Dec 11, 2018 | 55.38 | 55.57 | 53.44 | 53.85 | 779,878 | -0.83(-1.51%) |
Dec 10, 2018 | 54.54 | 55.21 | 53.83 | 54.68 | 755,165 | +0.56(+1.04%) |
Dec 07, 2018 | 55.11 | 55.47 | 53.83 | 54.12 | 694,115 | -1.28(-2.31%) |
Dec 06, 2018 | 53.57 | 55.42 | 53.03 | 55.40 | 1,379,026 | +1.20(+2.22%) |
Dec 04, 2018 | 57.41 | 57.43 | 54.05 | 54.19 | 1,578,050 | -3.34(-5.80%) |
Dec 03, 2018 | 58.68 | 58.81 | 57.11 | 57.53 | 1,238,645 | -0.39(-0.67%) |
Nov 30, 2018 | 57.08 | 57.94 | 57.01 | 57.92 | 1,992,169 | +0.85(+1.48%) |
Nov 29, 2018 | 57.89 | 58.19 | 57.01 | 57.07 | 1,293,553 | -1.05(-1.80%) |
Nov 28, 2018 | 58.03 | 58.33 | 57.36 | 58.12 | 1,318,261 | +0.43(+0.75%) |
Nov 27, 2018 | 58.48 | 58.61 | 57.69 | 57.69 | 1,020,865 | -0.97(-1.65%) |
Nov 26, 2018 | 58.27 | 58.81 | 57.80 | 58.65 | 1,467,444 | +0.83(+1.43%) |
Nov 23, 2018 | 57.47 | 58.50 | 57.40 | 57.82 | 198,738 | -0.13(-0.22%) |
Nov 21, 2018 | 57.95 | 57.95 | 57.95 | 0 | +0.55(+0.96%) | |
Nov 20, 2018 | 57.87 | 58.52 | 57.37 | 57.40 | 1,108,346 | -1.35(-2.30%) |
Nov 19, 2018 | 59.23 | 59.29 | 58.36 | 58.75 | 1,063,626 | -0.72(-1.21%) |
Nov 16, 2018 | 58.84 | 59.78 | 58.76 | 59.47 | 1,041,771 | +0.31(+0.53%) |
Nov 15, 2018 | 57.92 | 59.38 | 57.92 | 59.16 | 1,061,601 | +0.97(+1.67%) |
Nov 14, 2018 | 59.65 | 59.96 | 58.11 | 58.18 | 901,393 | -1.08(-1.82%) |
Nov 13, 2018 | 59.44 | 59.68 | 58.97 | 59.26 | 889,318 | +0.07(+0.12%) |
Nov 12, 2018 | 59.85 | 60.47 | 58.97 | 59.18 | 1,146,875 | -0.78(-1.30%) |
Nov 09, 2018 | 60.32 | 60.83 | 59.91 | 59.97 | 804,199 | -0.55(-0.91%) |
Nov 08, 2018 | 60.20 | 60.74 | 59.92 | 60.52 | 1,088,085 | +0.17(+0.27%) |
Nov 07, 2018 | 59.05 | 60.43 | 58.67 | 60.35 | 979,467 | +1.97(+3.37%) |
Nov 06, 2018 | 57.69 | 59.04 | 57.20 | 58.38 | 1,061,481 | +0.86(+1.50%) |
Nov 05, 2018 | 57.47 | 57.96 | 56.94 | 57.52 | 1,057,428 | +0.16(+0.27%) |
Nov 02, 2018 | 58.57 | 58.83 | 57.10 | 57.36 | 1,259,329 | -0.88(-1.52%) |
Nov 01, 2018 | 59.75 | 59.97 | 58.11 | 58.25 | 1,568,957 | -1.31(-2.19%) |
Oct 31, 2018 | 58.59 | 60.07 | 58.52 | 59.55 | 1,199,720 | +1.53(+2.63%) |
Oct 30, 2018 | 56.87 | 58.08 | 56.73 | 58.03 | 978,669 | +1.19(+2.09%) |
Oct 29, 2018 | 56.98 | 58.70 | 56.31 | 56.84 | 2,070,746 | +0.55(+0.98%) |
Oct 26, 2018 | 55.36 | 56.63 | 54.62 | 56.29 | 1,545,742 | +0.01(+0.02%) |
Oct 25, 2018 | 57.43 | 58.55 | 54.80 | 56.28 | 2,040,756 | -1.28(-2.22%) |
Oct 24, 2018 | 60.95 | 60.99 | 57.56 | 57.56 | 1,705,524 | -3.54(-5.79%) |
Oct 23, 2018 | 60.86 | 61.56 | 59.79 | 61.10 | 1,142,953 | -0.63(-1.01%) |
Oct 22, 2018 | 62.16 | 62.53 | 61.46 | 61.72 | 1,330,959 | -0.40(-0.64%) |
Oct 19, 2018 | 61.55 | 62.60 | 61.55 | 62.12 | 832,046 | +0.79(+1.29%) |
Oct 18, 2018 | 62.14 | 62.47 | 61.13 | 61.33 | 1,149,952 | -0.91(-1.46%) |
Oct 17, 2018 | 62.12 | 62.42 | 61.64 | 62.24 | 1,228,162 | +0.06(+0.10%) |
Oct 16, 2018 | 61.02 | 62.23 | 60.47 | 62.17 | 606,376 | +1.60(+2.64%) |
Oct 15, 2018 | 59.25 | 60.94 | 59.25 | 60.57 | 749,060 | +0.74(+1.24%) |
Oct 12, 2018 | 60.58 | 60.58 | 58.80 | 59.83 | 942,130 | +0.30(+0.51%) |
Oct 11, 2018 | 60.43 | 60.75 | 59.42 | 59.52 | 1,081,735 | -1.18(-1.94%) |
Oct 10, 2018 | 61.47 | 61.90 | 60.67 | 60.70 | 1,429,498 | -1.08(-1.74%) |
Oct 09, 2018 | 61.48 | 62.14 | 61.34 | 61.78 | 559,895 | +0.01(+0.01%) |
Oct 08, 2018 | 61.95 | 62.05 | 61.27 | 61.77 | 377,866 | -0.29(-0.47%) |
Oct 05, 2018 | 62.30 | 63.03 | 61.82 | 62.06 | 519,743 | -0.17(-0.28%) |
Oct 04, 2018 | 62.08 | 62.31 | 61.68 | 62.24 | 518,760 | -0.02(-0.03%) |
Oct 03, 2018 | 63.04 | 63.29 | 62.19 | 62.25 | 391,227 | -0.74(-1.18%) |
Oct 02, 2018 | 62.38 | 63.09 | 62.14 | 63.00 | 612,833 | +0.62(+0.99%) |
Oct 01, 2018 | 63.93 | 63.93 | 62.25 | 62.38 | 840,607 | -1.20(-1.88%) |
Sep 28, 2018 | 62.82 | 63.71 | 62.69 | 63.58 | 1,254,760 | +0.67(+1.07%) |
Sep 27, 2018 | 62.36 | 63.12 | 62.29 | 62.91 | 931,807 | +0.45(+0.72%) |
Sep 26, 2018 | 63.36 | 63.86 | 62.37 | 62.46 | 862,749 | -0.83(-1.31%) |
Sep 25, 2018 | 62.90 | 63.30 | 62.45 | 63.28 | 1,298,909 | +0.77(+1.24%) |
Sep 24, 2018 | 63.88 | 64.14 | 62.36 | 62.51 | 1,375,034 | -1.62(-2.52%) |
Sep 21, 2018 | 63.38 | 64.21 | 63.23 | 64.13 | 3,633,202 | +0.93(+1.47%) |
Sep 20, 2018 | 63.11 | 63.39 | 62.27 | 63.20 | 1,695,512 | +0.28(+0.45%) |
Sep 19, 2018 | 64.64 | 64.71 | 62.55 | 62.92 | 907,520 | -1.65(-2.56%) |
Sep 18, 2018 | 64.83 | 65.18 | 64.37 | 64.57 | 747,169 | -0.31(-0.48%) |
Sep 17, 2018 | 65.49 | 65.68 | 64.72 | 64.88 | 1,326,039 | -0.54(-0.83%) |
Sep 14, 2018 | 64.99 | 65.58 | 64.87 | 65.43 | 1,323,617 | +0.56(+0.86%) |
Sep 13, 2018 | 64.39 | 64.97 | 64.29 | 64.87 | 925,678 | +0.61(+0.95%) |
Sep 12, 2018 | 64.20 | 64.60 | 63.98 | 64.25 | 834,595 | +0.00(+0.00%) |
Sep 11, 2018 | 63.85 | 64.68 | 63.73 | 64.25 | 894,182 | +0.19(+0.30%) |
Sep 10, 2018 | 64.32 | 64.55 | 63.58 | 64.06 | 902,194 | +0.16(+0.24%) |
Sep 07, 2018 | 64.81 | 64.81 | 63.67 | 63.90 | 1,052,288 | -1.02(-1.58%) |
Sep 06, 2018 | 64.65 | 65.12 | 64.30 | 64.93 | 523,336 | +0.20(+0.31%) |
Sep 05, 2018 | 65.10 | 65.16 | 64.65 | 64.73 | 959,029 | -0.46(-0.70%) |
Sep 04, 2018 | 64.79 | 65.30 | 64.33 | 65.19 | 1,010,836 | +0.42(+0.65%) |
Aug 31, 2018 | 64.77 | 64.77 | 64.77 | 0 | -0.22(-0.34%) | |
Aug 30, 2018 | 64.90 | 65.23 | 64.72 | 64.98 | 701,103 | -0.11(-0.17%) |
Aug 29, 2018 | 64.46 | 65.41 | 64.24 | 65.09 | 616,956 | +0.67(+1.04%) |
Aug 28, 2018 | 65.07 | 65.07 | 64.33 | 64.43 | 574,386 | -0.45(-0.69%) |
Aug 27, 2018 | 64.46 | 64.98 | 64.34 | 64.87 | 610,763 | +0.63(+0.98%) |
Aug 24, 2018 | 63.66 | 64.44 | 63.25 | 64.24 | 1,133,914 | +0.61(+0.96%) |
Aug 23, 2018 | 65.28 | 65.28 | 63.38 | 63.63 | 2,325,896 | -1.67(-2.55%) |
Aug 22, 2018 | 65.57 | 65.93 | 65.22 | 65.30 | 969,551 | -0.59(-0.89%) |
Aug 21, 2018 | 65.67 | 66.17 | 65.45 | 65.88 | 841,373 | +0.43(+0.66%) |
Aug 20, 2018 | 65.70 | 66.05 | 65.33 | 65.45 | 837,509 | -0.18(-0.28%) |
Aug 17, 2018 | 64.89 | 65.73 | 64.65 | 65.63 | 974,705 | +0.84(+1.30%) |
Aug 16, 2018 | 65.06 | 65.30 | 64.71 | 64.79 | 712,083 | +0.16(+0.25%) |
Aug 15, 2018 | 64.87 | 65.02 | 64.35 | 64.63 | 613,880 | -0.40(-0.62%) |
Aug 14, 2018 | 64.52 | 65.43 | 64.50 | 65.03 | 597,408 | +0.71(+1.11%) |
Aug 13, 2018 | 64.73 | 65.09 | 64.22 | 64.32 | 863,543 | -0.25(-0.38%) |
Aug 10, 2018 | 64.37 | 64.77 | 64.07 | 64.56 | 473,584 | -0.08(-0.13%) |
Aug 09, 2018 | 64.87 | 65.14 | 64.55 | 64.65 | 1,043,673 | -0.27(-0.41%) |
Aug 08, 2018 | 64.01 | 65.06 | 63.58 | 64.91 | 857,720 | +1.05(+1.65%) |
Aug 07, 2018 | 64.06 | 64.06 | 63.56 | 63.86 | 739,305 | +0.09(+0.14%) |
Aug 06, 2018 | 63.70 | 64.22 | 63.33 | 63.77 | 819,651 | +0.08(+0.13%) |
Aug 03, 2018 | 63.01 | 63.78 | 62.78 | 63.69 | 734,744 | +0.36(+0.56%) |
Aug 02, 2018 | 62.18 | 63.47 | 61.97 | 63.33 | 874,507 | +0.53(+0.85%) |
Aug 01, 2018 | 62.72 | 62.84 | 62.24 | 62.80 | 1,056,507 | +0.18(+0.29%) |
Jul 31, 2018 | 62.07 | 62.78 | 61.64 | 62.61 | 1,144,596 | +0.78(+1.26%) |
Jul 30, 2018 | 62.93 | 63.15 | 61.28 | 61.84 | 1,264,959 | -0.82(-1.31%) |
Jul 27, 2018 | 62.79 | 62.83 | 61.98 | 62.66 | 1,286,785 | +0.24(+0.38%) |
Jul 26, 2018 | 58.11 | 63.41 | 57.73 | 62.42 | 3,197,363 | +4.08(+7.00%) |
Jul 25, 2018 | 57.80 | 58.50 | 57.58 | 58.34 | 1,234,306 | +0.48(+0.84%) |
Jul 24, 2018 | 59.36 | 59.48 | 57.34 | 57.86 | 1,330,792 | -1.20(-2.03%) |
Jul 23, 2018 | 58.80 | 59.28 | 58.21 | 59.05 | 1,069,096 | +0.17(+0.30%) |
Jul 20, 2018 | 58.64 | 59.12 | 58.34 | 58.88 | 649,340 | +0.27(+0.45%) |
Jul 19, 2018 | 57.93 | 58.94 | 57.93 | 58.62 | 921,511 | +0.49(+0.85%) |
Jul 18, 2018 | 58.10 | 58.38 | 57.66 | 58.12 | 824,599 | -0.06(-0.11%) |
Jul 17, 2018 | 56.78 | 58.39 | 56.74 | 58.19 | 1,501,059 | +1.00(+1.74%) |
Jul 16, 2018 | 57.26 | 57.56 | 57.01 | 57.19 | 380,806 | +0.05(+0.10%) |
Jul 13, 2018 | 56.94 | 57.26 | 56.89 | 57.13 | 494,471 | -0.03(-0.05%) |
Jul 12, 2018 | 56.29 | 57.23 | 56.28 | 57.16 | 759,588 | +0.93(+1.66%) |
Jul 11, 2018 | 55.65 | 56.46 | 55.61 | 56.23 | 733,184 | +0.16(+0.28%) |
Jul 10, 2018 | 56.14 | 56.52 | 55.91 | 56.07 | 889,701 | -0.06(-0.11%) |
Jul 09, 2018 | 55.29 | 56.19 | 55.04 | 56.14 | 750,355 | +1.06(+1.93%) |
Jul 06, 2018 | 54.60 | 55.36 | 54.53 | 55.07 | 1,249,796 | +0.51(+0.94%) |
Jul 05, 2018 | 54.41 | 54.59 | 53.87 | 54.56 | 760,504 | +0.37(+0.68%) |
Jul 03, 2018 | 54.20 | 54.20 | 54.20 | 0 | -0.15(-0.27%) | |
Jul 02, 2018 | 53.62 | 54.43 | 53.62 | 54.34 | 1,191,335 | +0.35(+0.64%) |
Jun 29, 2018 | 53.67 | 54.53 | 53.67 | 53.99 | 1,446,863 | +0.32(+0.60%) |
Jun 28, 2018 | 53.46 | 53.83 | 53.25 | 53.67 | 1,444,080 | +0.09(+0.17%) |
Jun 27, 2018 | 54.76 | 54.99 | 53.57 | 53.58 | 1,075,597 | -1.01(-1.84%) |
Jun 26, 2018 | 53.99 | 54.72 | 53.96 | 54.59 | 1,748,452 | +0.73(+1.36%) |
Jun 25, 2018 | 53.56 | 54.14 | 53.14 | 53.86 | 1,387,229 | +0.32(+0.60%) |
Jun 22, 2018 | 53.07 | 53.74 | 52.90 | 53.54 | 1,489,645 | +0.53(+1.00%) |
Jun 21, 2018 | 53.28 | 53.47 | 52.73 | 53.01 | 1,776,008 | -0.39(-0.74%) |
Jun 20, 2018 | 54.44 | 54.60 | 53.25 | 53.40 | 1,221,237 | -1.05(-1.93%) |
Jun 19, 2018 | 54.09 | 54.57 | 53.93 | 54.45 | 1,457,569 | +0.00(+0.00%) |
Jun 18, 2018 | 53.71 | 54.81 | 52.74 | 54.45 | 2,157,708 | -0.62(-1.13%) |
Jun 15, 2018 | 55.60 | 54.64 | 55.07 | 1,890,858 | -0.52(-0.94%) | |
Jun 14, 2018 | 56.17 | 56.43 | 55.58 | 55.60 | 1,231,783 | -0.63(-1.12%) |
Jun 13, 2018 | 56.35 | 56.57 | 56.14 | 56.23 | 873,369 | -0.11(-0.19%) |
Jun 12, 2018 | 56.26 | 56.65 | 55.78 | 56.34 | 1,453,274 | +0.26(+0.47%) |
Jun 11, 2018 | 55.90 | 56.24 | 55.71 | 56.07 | 910,287 | +0.27(+0.49%) |
Jun 08, 2018 | 55.55 | 55.84 | 55.35 | 55.80 | 916,878 | +0.23(+0.41%) |
Jun 07, 2018 | 56.45 | 56.52 | 55.38 | 55.57 | 471,717 | -0.82(-1.45%) |
Jun 06, 2018 | 55.89 | 56.39 | 711,054 | +0.03(+0.05%) | ||
Jun 05, 2018 | 56.02 | 56.54 | 55.97 | 56.36 | 1,628,637 | +0.29(+0.52%) |
Jun 04, 2018 | 55.64 | 56.07 | 55.45 | 56.07 | 798,490 | +0.68(+1.23%) |
Jun 01, 2018 | 55.00 | 55.47 | 54.94 | 55.39 | 636,139 | +0.71(+1.30%) |
May 31, 2018 | 55.20 | 55.29 | 54.63 | 54.68 | 904,321 | -0.48(-0.87%) |
May 30, 2018 | 54.65 | 55.42 | 54.65 | 55.16 | 766,435 | +0.73(+1.34%) |
May 29, 2018 | 54.59 | 54.98 | 54.03 | 54.43 | 547,725 | -0.43(-0.78%) |
May 25, 2018 | 54.86 | 54.86 | 54.86 | 0 | -0.07(-0.13%) | |
May 24, 2018 | 55.27 | 55.36 | 54.88 | 54.93 | 570,157 | -0.24(-0.43%) |
May 23, 2018 | 54.37 | 55.22 | 54.31 | 55.17 | 763,636 | +0.72(+1.32%) |
May 22, 2018 | 55.83 | 55.84 | 54.41 | 54.45 | 949,444 | -1.45(-2.59%) |
May 21, 2018 | 56.18 | 56.32 | 55.54 | 55.90 | 675,483 | +0.08(+0.15%) |
May 18, 2018 | 55.43 | 55.90 | 55.39 | 55.82 | 884,929 | +0.50(+0.91%) |
May 17, 2018 | 55.86 | 56.07 | 55.15 | 55.32 | 767,093 | -0.66(-1.17%) |
May 16, 2018 | 56.26 | 56.51 | 55.81 | 55.97 | 575,098 | -0.05(-0.08%) |
May 15, 2018 | 56.47 | 56.65 | 55.77 | 56.02 | 754,595 | -0.70(-1.24%) |
May 14, 2018 | 57.84 | 58.15 | 56.69 | 56.72 | 941,900 | -0.88(-1.53%) |
May 11, 2018 | 57.47 | 58.07 | 57.40 | 57.60 | 1,075,885 | +0.17(+0.30%) |
May 10, 2018 | 56.96 | 57.56 | 56.96 | 57.43 | 1,110,947 | +0.50(+0.88%) |
May 09, 2018 | 56.26 | 57.09 | 55.93 | 56.93 | 1,902,550 | +0.91(+1.63%) |
May 08, 2018 | 55.00 | 56.47 | 55.00 | 56.02 | 2,677,764 | +0.64(+1.15%) |
May 07, 2018 | 54.34 | 55.63 | 54.34 | 55.38 | 1,529,400 | +0.64(+1.16%) |
May 04, 2018 | 54.45 | 55.03 | 53.30 | 54.74 | 1,496,546 | -0.13(-0.23%) |
May 03, 2018 | 54.49 | 55.05 | 52.35 | 54.87 | 2,903,231 | -1.61(-2.85%) |
May 02, 2018 | 57.49 | 58.17 | 56.35 | 56.48 | 1,575,442 | -1.31(-2.27%) |
May 01, 2018 | 58.32 | 58.59 | 57.28 | 57.79 | 1,928,032 | -0.68(-1.17%) |
Apr 30, 2018 | 60.01 | 60.11 | 58.48 | 58.48 | 1,057,192 | -1.41(-2.36%) |
Apr 27, 2018 | 60.03 | 60.12 | 59.40 | 59.89 | 598,410 | +0.15(+0.26%) |
Apr 26, 2018 | 59.85 | 60.02 | 59.50 | 59.73 | 827,130 | +0.08(+0.14%) |
Apr 25, 2018 | 59.67 | 59.70 | 58.45 | 59.65 | 755,255 | -0.08(-0.14%) |
Apr 24, 2018 | 61.01 | 61.24 | 59.14 | 59.73 | 878,525 | -0.57(-0.95%) |
Apr 23, 2018 | 60.57 | 60.87 | 60.11 | 60.31 | 685,058 | +0.10(+0.17%) |
Apr 20, 2018 | 60.69 | 60.98 | 60.01 | 60.21 | 648,526 | -0.59(-0.97%) |
Apr 19, 2018 | 61.17 | 61.17 | 60.48 | 60.80 | 902,253 | -0.37(-0.61%) |
Apr 18, 2018 | 60.92 | 61.42 | 60.49 | 61.17 | 774,169 | +0.33(+0.54%) |
Apr 17, 2018 | 60.51 | 60.95 | 60.00 | 60.84 | 908,816 | +0.83(+1.38%) |
Apr 16, 2018 | 59.69 | 60.14 | 59.50 | 60.01 | 1,008,138 | +0.63(+1.06%) |
Apr 13, 2018 | 59.90 | 59.90 | 59.10 | 59.39 | 1,225,629 | -0.42(-0.70%) |
Apr 12, 2018 | 59.62 | 60.10 | 59.37 | 59.80 | 402,440 | +0.57(+0.97%) |
Apr 11, 2018 | 59.64 | 60.02 | 59.09 | 59.23 | 610,642 | -0.70(-1.17%) |
Apr 10, 2018 | 59.71 | 60.11 | 59.30 | 59.93 | 677,334 | +0.96(+1.62%) |
Apr 09, 2018 | 59.31 | 59.77 | 58.89 | 58.98 | 1,796,362 | -0.07(-0.12%) |
Apr 06, 2018 | 59.95 | 60.21 | 58.80 | 59.05 | 773,463 | -1.47(-2.44%) |
Apr 05, 2018 | 60.20 | 60.86 | 60.18 | 60.52 | 889,568 | +0.65(+1.08%) |
Apr 04, 2018 | 58.61 | 60.01 | 58.48 | 59.88 | 1,075,469 | +0.38(+0.64%) |
Apr 03, 2018 | 59.31 | 59.65 | 58.92 | 59.50 | 1,123,311 | +0.43(+0.72%) |