Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.73 | 42.72 | 41.31 | 42.44 | 872,017 | +0.71(+1.71%) |
Nov 29, 2018 | 41.63 | 42.69 | 41.20 | 41.73 | 360,580 | +0.13(+0.32%) |
Nov 28, 2018 | 40.36 | 41.67 | 39.64 | 41.59 | 275,320 | +1.27(+3.15%) |
Nov 27, 2018 | 39.86 | 40.96 | 39.24 | 40.32 | 519,804 | -0.10(-0.25%) |
Nov 26, 2018 | 39.63 | 40.92 | 39.08 | 40.42 | 510,207 | +1.48(+3.80%) |
Nov 23, 2018 | 39.84 | 40.44 | 38.95 | 38.95 | 358,856 | -1.54(-3.80%) |
Nov 21, 2018 | 40.48 | 40.48 | 40.48 | 0 | +0.65(+1.62%) | |
Nov 20, 2018 | 40.52 | 41.09 | 39.21 | 39.84 | 625,820 | -1.51(-3.66%) |
Nov 19, 2018 | 42.20 | 42.83 | 41.08 | 41.35 | 655,794 | -1.40(-3.28%) |
Nov 16, 2018 | 41.46 | 43.01 | 41.14 | 42.75 | 1,058,351 | +1.29(+3.12%) |
Nov 15, 2018 | 40.11 | 41.78 | 39.59 | 41.46 | 1,239,941 | +2.61(+6.72%) |
Nov 14, 2018 | 38.22 | 39.68 | 38.16 | 38.84 | 1,280,500 | +1.06(+2.80%) |
Nov 13, 2018 | 40.51 | 41.10 | 37.01 | 37.79 | 2,043,863 | -3.05(-7.47%) |
Nov 12, 2018 | 46.41 | 46.89 | 40.77 | 40.84 | 942,286 | -6.01(-12.82%) |
Nov 09, 2018 | 45.56 | 47.96 | 45.08 | 46.84 | 948,337 | -1.65(-3.40%) |
Nov 08, 2018 | 49.65 | 50.12 | 48.26 | 48.49 | 372,480 | -1.66(-3.32%) |
Nov 07, 2018 | 49.21 | 50.52 | 48.39 | 50.15 | 570,808 | +1.46(+3.00%) |
Nov 06, 2018 | 48.13 | 49.55 | 47.67 | 48.69 | 473,648 | +0.73(+1.52%) |
Nov 05, 2018 | 48.08 | 48.71 | 46.93 | 47.96 | 490,906 | -0.08(-0.16%) |
Nov 02, 2018 | 48.06 | 48.44 | 47.32 | 48.03 | 287,299 | +0.23(+0.47%) |
Nov 01, 2018 | 45.72 | 48.18 | 45.21 | 47.81 | 421,240 | +2.55(+5.64%) |
Oct 31, 2018 | 45.66 | 46.14 | 44.68 | 45.25 | 464,506 | +0.61(+1.37%) |
Oct 30, 2018 | 44.29 | 45.39 | 43.61 | 44.64 | 415,592 | +0.24(+0.53%) |
Oct 29, 2018 | 45.72 | 46.85 | 43.71 | 44.41 | 460,433 | -0.60(-1.33%) |
Oct 26, 2018 | 43.81 | 45.14 | 42.16 | 45.00 | 668,777 | +0.59(+1.32%) |
Oct 25, 2018 | 44.51 | 45.14 | 43.81 | 44.41 | 713,091 | +0.63(+1.44%) |
Oct 24, 2018 | 47.23 | 47.23 | 43.68 | 43.78 | 458,726 | -3.32(-7.04%) |
Oct 23, 2018 | 46.49 | 47.71 | 45.35 | 47.10 | 635,188 | -0.49(-1.02%) |
Oct 22, 2018 | 48.19 | 48.39 | 47.36 | 47.59 | 392,727 | -0.61(-1.27%) |
Oct 19, 2018 | 48.58 | 48.64 | 47.40 | 48.20 | 540,665 | -0.40(-0.83%) |
Oct 18, 2018 | 50.49 | 51.22 | 47.97 | 48.60 | 615,625 | -2.25(-4.43%) |
Oct 17, 2018 | 51.69 | 51.73 | 50.23 | 50.86 | 412,645 | -0.72(-1.40%) |
Oct 16, 2018 | 51.03 | 51.86 | 50.44 | 51.58 | 613,712 | +0.91(+1.79%) |
Oct 15, 2018 | 51.54 | 51.75 | 50.22 | 50.67 | 580,809 | -0.97(-1.89%) |
Oct 12, 2018 | 50.92 | 51.90 | 50.82 | 51.64 | 792,245 | +1.66(+3.33%) |
Oct 11, 2018 | 50.39 | 51.21 | 48.93 | 49.98 | 1,536,188 | -0.71(-1.39%) |
Oct 10, 2018 | 58.33 | 58.79 | 50.32 | 50.69 | 3,079,132 | -13.27(-20.75%) |
Oct 09, 2018 | 67.77 | 67.80 | 63.72 | 63.96 | 1,295,865 | -3.75(-5.53%) |
Oct 08, 2018 | 67.65 | 68.05 | 66.51 | 67.70 | 533,096 | +0.08(+0.12%) |
Oct 05, 2018 | 67.58 | 67.94 | 67.05 | 67.62 | 644,814 | +0.16(+0.24%) |
Oct 04, 2018 | 68.05 | 68.50 | 67.05 | 67.46 | 524,597 | -0.69(-1.01%) |
Oct 03, 2018 | 66.11 | 68.68 | 65.47 | 68.15 | 421,892 | +2.32(+3.52%) |
Oct 02, 2018 | 65.36 | 66.62 | 65.34 | 65.83 | 412,108 | +0.40(+0.61%) |
Oct 01, 2018 | 65.81 | 66.02 | 63.98 | 65.43 | 334,669 | -0.01(-0.01%) |
Sep 28, 2018 | 64.39 | 65.44 | 64.02 | 65.44 | 246,965 | +0.96(+1.49%) |
Sep 27, 2018 | 64.35 | 65.19 | 63.79 | 64.48 | 276,892 | +0.08(+0.13%) |
Sep 26, 2018 | 63.39 | 65.90 | 62.93 | 64.39 | 359,594 | +0.67(+1.05%) |
Sep 25, 2018 | 63.73 | 64.23 | 63.35 | 63.73 | 175,419 | +0.21(+0.33%) |
Sep 24, 2018 | 64.81 | 64.81 | 62.93 | 63.52 | 289,137 | -1.30(-2.00%) |
Sep 21, 2018 | 65.02 | 65.61 | 64.64 | 64.81 | 501,349 | -0.17(-0.26%) |
Sep 20, 2018 | 66.27 | 66.36 | 64.48 | 64.98 | 318,069 | -0.58(-0.89%) |
Sep 19, 2018 | 64.69 | 65.73 | 64.69 | 65.56 | 411,293 | +0.63(+0.97%) |
Sep 18, 2018 | 63.64 | 65.31 | 63.47 | 64.94 | 480,947 | +1.42(+2.24%) |
Sep 17, 2018 | 62.76 | 63.77 | 62.30 | 63.52 | 235,793 | +0.88(+1.40%) |
Sep 14, 2018 | 62.64 | 63.06 | 62.01 | 62.64 | 205,684 | +0.00(+0.00%) |
Sep 13, 2018 | 62.51 | 63.22 | 62.39 | 62.64 | 277,259 | +0.46(+0.74%) |
Sep 12, 2018 | 61.47 | 62.51 | 61.26 | 62.18 | 333,054 | +0.50(+0.81%) |
Sep 11, 2018 | 61.76 | 62.39 | 61.05 | 61.68 | 264,328 | -0.59(-0.94%) |
Sep 10, 2018 | 63.60 | 63.73 | 62.22 | 62.26 | 169,575 | -0.75(-1.19%) |
Sep 07, 2018 | 63.02 | 63.20 | 62.14 | 63.02 | 280,707 | -0.38(-0.59%) |
Sep 06, 2018 | 64.02 | 64.48 | 62.97 | 63.39 | 233,512 | -0.59(-0.91%) |
Sep 05, 2018 | 62.64 | 64.35 | 62.51 | 63.98 | 352,716 | +1.21(+1.93%) |
Sep 04, 2018 | 64.27 | 64.27 | 61.93 | 62.76 | 394,292 | -1.71(-2.66%) |
Aug 31, 2018 | 64.48 | 64.48 | 64.48 | 0 | -0.92(-1.41%) | |
Aug 30, 2018 | 65.90 | 65.98 | 64.73 | 65.40 | 239,002 | -0.84(-1.26%) |
Aug 29, 2018 | 65.90 | 66.69 | 65.46 | 66.23 | 281,160 | +0.13(+0.19%) |
Aug 28, 2018 | 65.10 | 66.65 | 64.90 | 66.11 | 454,290 | +1.00(+1.54%) |
Aug 27, 2018 | 64.31 | 65.67 | 64.19 | 65.10 | 285,235 | +1.13(+1.76%) |
Aug 24, 2018 | 62.43 | 64.64 | 62.10 | 63.98 | 261,563 | +1.80(+2.89%) |
Aug 23, 2018 | 63.18 | 63.52 | 62.14 | 62.18 | 221,092 | -1.00(-1.59%) |
Aug 22, 2018 | 63.64 | 63.64 | 62.89 | 63.18 | 218,990 | -0.38(-0.59%) |
Aug 21, 2018 | 62.72 | 64.10 | 62.72 | 63.56 | 211,214 | +0.84(+1.33%) |
Aug 20, 2018 | 62.89 | 63.50 | 62.47 | 62.72 | 160,929 | -0.13(-0.20%) |
Aug 17, 2018 | 62.60 | 62.93 | 62.07 | 62.85 | 180,916 | +0.17(+0.27%) |
Aug 16, 2018 | 61.89 | 62.76 | 61.85 | 62.68 | 409,241 | +0.96(+1.56%) |
Aug 15, 2018 | 62.85 | 62.85 | 60.47 | 61.72 | 400,285 | -1.76(-2.77%) |
Aug 14, 2018 | 63.52 | 64.06 | 63.10 | 63.47 | 251,171 | +0.50(+0.80%) |
Aug 13, 2018 | 64.35 | 64.60 | 62.89 | 62.97 | 211,698 | -1.30(-2.02%) |
Aug 10, 2018 | 66.23 | 66.27 | 64.19 | 64.27 | 277,357 | -2.42(-3.63%) |
Aug 09, 2018 | 66.23 | 66.86 | 66.15 | 66.69 | 201,617 | +0.38(+0.57%) |
Aug 08, 2018 | 65.15 | 66.40 | 64.58 | 66.32 | 303,521 | +0.63(+0.95%) |
Aug 07, 2018 | 64.81 | 66.02 | 64.60 | 65.69 | 539,098 | +1.38(+2.14%) |
Aug 06, 2018 | 62.76 | 64.52 | 61.76 | 64.31 | 358,488 | +2.01(+3.22%) |
Aug 03, 2018 | 64.19 | 65.00 | 58.96 | 62.30 | 848,226 | +1.04(+1.71%) |
Aug 02, 2018 | 60.42 | 61.26 | 59.76 | 61.26 | 301,782 | +0.25(+0.41%) |
Aug 01, 2018 | 62.39 | 62.43 | 60.76 | 61.01 | 292,233 | -1.42(-2.28%) |
Jul 31, 2018 | 61.18 | 62.47 | 61.05 | 62.43 | 305,375 | +1.63(+2.68%) |
Jul 30, 2018 | 60.51 | 61.34 | 60.13 | 60.80 | 207,520 | +0.38(+0.62%) |
Jul 27, 2018 | 61.01 | 61.22 | 60.17 | 60.42 | 184,984 | -0.33(-0.55%) |
Jul 26, 2018 | 60.22 | 61.45 | 60.17 | 60.76 | 282,732 | +0.42(+0.69%) |
Jul 25, 2018 | 59.88 | 60.38 | 59.09 | 60.34 | 198,159 | +0.25(+0.42%) |
Jul 24, 2018 | 60.42 | 61.13 | 59.96 | 60.09 | 200,596 | +0.04(+0.07%) |
Jul 23, 2018 | 60.72 | 60.82 | 59.92 | 60.05 | 235,998 | -0.79(-1.31%) |
Jul 20, 2018 | 60.97 | 61.47 | 60.63 | 60.84 | 361,890 | -0.29(-0.48%) |
Jul 19, 2018 | 60.63 | 61.18 | 59.92 | 61.13 | 351,516 | +0.33(+0.55%) |
Jul 18, 2018 | 59.88 | 61.34 | 59.63 | 60.80 | 255,587 | +0.84(+1.39%) |
Jul 17, 2018 | 58.96 | 60.17 | 58.96 | 59.96 | 515,417 | +0.92(+1.56%) |
Jul 16, 2018 | 59.92 | 60.13 | 58.84 | 59.05 | 192,670 | -0.84(-1.40%) |
Jul 13, 2018 | 59.17 | 60.13 | 59.17 | 59.88 | 377,882 | +0.71(+1.20%) |
Jul 12, 2018 | 60.22 | 60.34 | 58.88 | 59.17 | 362,914 | -0.63(-1.05%) |
Jul 11, 2018 | 60.34 | 60.80 | 59.71 | 59.80 | 245,966 | -1.13(-1.85%) |
Jul 10, 2018 | 61.18 | 61.47 | 60.67 | 60.93 | 233,092 | -0.13(-0.21%) |
Jul 09, 2018 | 59.35 | 61.18 | 59.35 | 61.05 | 308,178 | +2.08(+3.52%) |
Jul 06, 2018 | 58.85 | 59.64 | 58.10 | 58.97 | 226,952 | -0.33(-0.56%) |
Jul 05, 2018 | 59.43 | 59.47 | 58.47 | 59.31 | 214,346 | +0.42(+0.71%) |
Jul 03, 2018 | 58.89 | 58.89 | 58.89 | 0 | +0.25(+0.43%) | |
Jul 02, 2018 | 58.52 | 59.22 | 57.93 | 58.64 | 261,353 | -0.33(-0.56%) |
Jun 29, 2018 | 59.01 | 59.89 | 58.89 | 58.97 | 356,011 | +0.21(+0.35%) |
Jun 28, 2018 | 59.18 | 59.35 | 57.60 | 58.77 | 329,107 | -0.46(-0.77%) |
Jun 27, 2018 | 59.39 | 60.10 | 59.06 | 59.22 | 282,842 | +0.17(+0.28%) |
Jun 26, 2018 | 58.60 | 59.39 | 58.31 | 59.06 | 300,582 | +0.46(+0.78%) |
Jun 25, 2018 | 59.06 | 59.35 | 57.77 | 58.60 | 469,318 | -0.75(-1.26%) |
Jun 22, 2018 | 59.01 | 60.22 | 58.97 | 59.35 | 368,630 | +0.46(+0.78%) |
Jun 21, 2018 | 60.22 | 60.22 | 58.72 | 58.89 | 183,382 | -1.00(-1.67%) |
Jun 20, 2018 | 60.14 | 60.14 | 58.97 | 59.89 | 292,081 | -0.17(-0.28%) |
Jun 19, 2018 | 60.22 | 60.34 | 58.72 | 60.05 | 444,485 | -0.91(-1.50%) |
Jun 18, 2018 | 61.67 | 62.11 | 60.64 | 60.97 | 218,320 | -1.37(-2.20%) |
Jun 15, 2018 | 62.17 | 61.30 | 62.34 | 510,301 | +0.17(+0.27%) | |
Jun 14, 2018 | 62.59 | 62.67 | 61.51 | 62.17 | 182,362 | -0.21(-0.33%) |
Jun 13, 2018 | 61.97 | 62.59 | 61.88 | 62.38 | 283,806 | +0.42(+0.67%) |
Jun 12, 2018 | 61.88 | 62.46 | 61.51 | 61.97 | 257,336 | +0.29(+0.47%) |
Jun 11, 2018 | 61.26 | 62.21 | 60.88 | 61.67 | 328,069 | +0.37(+0.61%) |
Jun 08, 2018 | 62.76 | 62.96 | 60.26 | 61.30 | 511,086 | -1.37(-2.19%) |
Jun 07, 2018 | 63.21 | 63.67 | 62.30 | 62.67 | 150,830 | -0.58(-0.92%) |
Jun 06, 2018 | 63.25 | 63.25 | 197,907 | +1.04(+1.67%) | ||
Jun 05, 2018 | 62.05 | 62.30 | 61.13 | 62.21 | 281,164 | +0.21(+0.34%) |
Jun 04, 2018 | 62.26 | 63.50 | 61.72 | 62.01 | 302,021 | +0.08(+0.13%) |
Jun 01, 2018 | 60.64 | 62.17 | 60.22 | 61.92 | 261,088 | +1.83(+3.04%) |
May 31, 2018 | 60.84 | 60.95 | 60.01 | 60.10 | 367,779 | -0.79(-1.30%) |
May 30, 2018 | 60.80 | 61.63 | 60.76 | 60.88 | 255,916 | +0.58(+0.96%) |
May 29, 2018 | 61.80 | 62.17 | 60.05 | 60.30 | 610,218 | -2.20(-3.52%) |
May 25, 2018 | 62.51 | 62.51 | 62.51 | 0 | -0.75(-1.18%) | |
May 24, 2018 | 63.50 | 63.69 | 62.51 | 63.25 | 200,815 | -0.21(-0.33%) |
May 23, 2018 | 63.05 | 63.59 | 62.09 | 63.46 | 280,303 | +0.08(+0.13%) |
May 22, 2018 | 63.50 | 64.67 | 63.00 | 63.38 | 361,881 | -0.04(-0.07%) |
May 21, 2018 | 63.79 | 64.21 | 63.13 | 63.42 | 242,765 | +0.04(+0.07%) |
May 18, 2018 | 63.17 | 63.84 | 63.09 | 63.38 | 358,652 | +0.25(+0.39%) |
May 17, 2018 | 63.21 | 63.59 | 63.00 | 63.13 | 337,789 | -0.25(-0.39%) |
May 16, 2018 | 62.80 | 64.13 | 62.80 | 63.38 | 424,623 | +0.79(+1.26%) |
May 15, 2018 | 62.17 | 62.76 | 61.80 | 62.59 | 283,169 | +0.08(+0.13%) |
May 14, 2018 | 63.30 | 63.75 | 62.42 | 62.51 | 181,400 | -0.75(-1.18%) |
May 11, 2018 | 63.17 | 63.88 | 63.05 | 63.25 | 239,661 | +0.21(+0.33%) |
May 10, 2018 | 62.88 | 63.88 | 62.88 | 63.05 | 550,444 | +0.29(+0.46%) |
May 09, 2018 | 62.26 | 63.11 | 61.80 | 62.76 | 384,721 | +0.83(+1.34%) |
May 08, 2018 | 61.09 | 62.09 | 61.09 | 61.92 | 378,201 | +0.83(+1.36%) |
May 07, 2018 | 61.01 | 61.97 | 61.01 | 61.09 | 294,384 | +0.29(+0.48%) |
May 04, 2018 | 60.22 | 61.26 | 59.26 | 60.80 | 622,430 | +0.17(+0.27%) |
May 03, 2018 | 61.63 | 63.05 | 59.93 | 60.64 | 684,732 | -0.54(-0.88%) |
May 02, 2018 | 60.51 | 61.90 | 60.51 | 61.18 | 433,800 | +0.96(+1.59%) |
May 01, 2018 | 60.30 | 60.49 | 59.60 | 60.22 | 492,320 | -0.42(-0.69%) |
Apr 30, 2018 | 62.13 | 62.46 | 60.59 | 60.64 | 334,781 | -1.25(-2.01%) |
Apr 27, 2018 | 63.17 | 63.30 | 61.51 | 61.88 | 387,534 | -1.21(-1.91%) |
Apr 26, 2018 | 63.30 | 63.30 | 62.21 | 63.09 | 209,526 | +0.25(+0.40%) |
Apr 25, 2018 | 63.00 | 63.30 | 62.51 | 62.84 | 368,906 | -0.17(-0.26%) |
Apr 24, 2018 | 65.00 | 65.62 | 62.76 | 63.00 | 626,194 | -1.87(-2.88%) |
Apr 23, 2018 | 63.63 | 65.00 | 63.59 | 64.87 | 442,009 | +1.21(+1.89%) |
Apr 20, 2018 | 63.92 | 64.33 | 63.34 | 63.67 | 293,613 | -0.42(-0.65%) |
Apr 19, 2018 | 65.50 | 65.50 | 63.63 | 64.08 | 397,823 | -1.66(-2.53%) |
Apr 18, 2018 | 65.71 | 66.14 | 65.62 | 65.75 | 382,273 | +0.33(+0.51%) |
Apr 17, 2018 | 65.37 | 65.91 | 65.00 | 65.41 | 448,535 | +0.62(+0.96%) |
Apr 16, 2018 | 63.34 | 64.96 | 63.17 | 64.79 | 471,230 | +1.79(+2.84%) |
Apr 13, 2018 | 63.38 | 63.38 | 62.42 | 63.00 | 535,659 | +0.17(+0.26%) |
Apr 12, 2018 | 62.34 | 63.21 | 61.88 | 62.84 | 369,189 | +1.00(+1.61%) |
Apr 11, 2018 | 62.38 | 62.38 | 61.05 | 61.84 | 322,076 | -0.83(-1.33%) |
Apr 10, 2018 | 60.59 | 62.88 | 60.39 | 62.67 | 722,518 | +3.42(+5.77%) |
Apr 09, 2018 | 59.83 | 60.00 | 59.05 | 59.26 | 437,420 | -0.17(-0.28%) |
Apr 06, 2018 | 60.87 | 61.36 | 59.01 | 59.42 | 263,956 | -1.94(-3.17%) |
Apr 05, 2018 | 59.34 | 61.82 | 59.34 | 61.36 | 729,278 | +2.40(+4.07%) |
Apr 04, 2018 | 59.13 | 59.88 | 57.97 | 58.97 | 864,570 | -1.20(-1.99%) |
Apr 03, 2018 | 60.41 | 60.50 | 59.38 | 60.17 | 728,085 | +0.00(+0.00%) |
Apr 02, 2018 | 61.20 | 61.70 | 60.04 | 60.17 | 582,370 | -1.08(-1.76%) |
Mar 29, 2018 | 61.24 | 61.24 | 61.24 | 0 | +0.54(+0.89%) | |
Mar 28, 2018 | 61.70 | 62.44 | 60.66 | 60.70 | 458,757 | -0.83(-1.34%) |
Mar 27, 2018 | 62.56 | 62.89 | 61.24 | 61.53 | 427,025 | -0.95(-1.52%) |
Mar 26, 2018 | 62.73 | 63.39 | 61.78 | 62.48 | 656,928 | +1.24(+2.03%) |
Mar 23, 2018 | 62.69 | 63.10 | 61.20 | 61.24 | 472,881 | -1.24(-1.99%) |
Mar 22, 2018 | 64.96 | 65.46 | 62.44 | 62.48 | 453,483 | -3.31(-5.03%) |
Mar 21, 2018 | 64.55 | 66.16 | 64.55 | 65.79 | 346,918 | +1.24(+1.92%) |
Mar 20, 2018 | 65.17 | 65.38 | 64.30 | 64.55 | 302,054 | -0.50(-0.76%) |
Mar 19, 2018 | 65.38 | 65.54 | 63.76 | 65.04 | 368,531 | -0.50(-0.76%) |
Mar 16, 2018 | 64.67 | 65.83 | 63.89 | 65.54 | 438,007 | +0.91(+1.41%) |
Mar 15, 2018 | 66.16 | 66.31 | 64.01 | 64.63 | 403,706 | -1.57(-2.37%) |
Mar 14, 2018 | 68.02 | 68.06 | 66.04 | 66.20 | 277,817 | -1.57(-2.32%) |
Mar 13, 2018 | 67.82 | 68.31 | 67.61 | 67.77 | 460,281 | +0.08(+0.12%) |
Mar 12, 2018 | 67.65 | 68.10 | 67.53 | 67.69 | 590,636 | +0.41(+0.61%) |
Mar 09, 2018 | 66.82 | 67.44 | 66.31 | 67.28 | 635,402 | +0.79(+1.18%) |
Mar 08, 2018 | 66.70 | 66.95 | 65.83 | 66.49 | 254,406 | -0.04(-0.06%) |
Mar 07, 2018 | 65.91 | 66.53 | 455,336 | -0.25(-0.37%) | ||
Mar 06, 2018 | 66.66 | 67.15 | 66.00 | 66.78 | 1,078,302 | +1.20(+1.83%) |
Mar 05, 2018 | 65.21 | 65.95 | 65.04 | 65.58 | 411,404 | +0.00(+0.00%) |
Mar 02, 2018 | 65.13 | 65.83 | 64.26 | 65.58 | 295,491 | -0.04(-0.06%) |
Mar 01, 2018 | 65.87 | 66.24 | 64.84 | 65.62 | 476,495 | -0.21(-0.31%) |
Feb 28, 2018 | 67.82 | 67.98 | 65.75 | 65.83 | 389,762 | -1.70(-2.51%) |
Feb 27, 2018 | 68.60 | 69.30 | 67.53 | 67.53 | 495,699 | -1.28(-1.86%) |
Feb 26, 2018 | 67.90 | 69.18 | 67.03 | 68.81 | 320,295 | +1.12(+1.65%) |
Feb 23, 2018 | 67.90 | 68.44 | 67.24 | 67.69 | 354,731 | +0.54(+0.80%) |
Feb 22, 2018 | 66.45 | 68.33 | 66.45 | 67.15 | 489,968 | +0.45(+0.68%) |
Feb 21, 2018 | 65.62 | 67.73 | 65.46 | 66.70 | 472,626 | +1.49(+2.28%) |
Feb 20, 2018 | 66.70 | 70.21 | 64.71 | 65.21 | 743,820 | -1.82(-2.71%) |
Feb 16, 2018 | 67.03 | 67.03 | 67.03 | 0 | -0.25(-0.37%) | |
Feb 15, 2018 | 66.99 | 67.28 | 65.91 | 67.28 | 367,863 | +0.95(+1.43%) |
Feb 14, 2018 | 63.51 | 66.53 | 63.47 | 66.33 | 314,430 | +2.07(+3.22%) |
Feb 13, 2018 | 62.85 | 64.59 | 62.48 | 64.26 | 374,999 | +1.20(+1.90%) |
Feb 12, 2018 | 62.07 | 63.68 | 61.28 | 63.06 | 529,827 | +1.28(+2.08%) |
Feb 09, 2018 | 61.36 | 62.23 | 59.01 | 61.78 | 609,064 | +1.20(+1.98%) |
Feb 08, 2018 | 64.09 | 64.09 | 60.58 | 60.58 | 579,388 | -3.51(-5.48%) |
Feb 07, 2018 | 65.00 | 65.42 | 64.09 | 64.09 | 547,058 | -0.83(-1.27%) |
Feb 06, 2018 | 62.48 | 65.29 | 62.11 | 64.92 | 476,262 | +0.21(+0.32%) |
Feb 05, 2018 | 66.20 | 66.62 | 63.85 | 64.71 | 276,221 | -1.86(-2.80%) |
Feb 02, 2018 | 66.99 | 67.20 | 66.29 | 66.57 | 409,025 | -0.79(-1.17%) |
Feb 01, 2018 | 67.90 | 68.60 | 67.20 | 67.36 | 418,153 | -0.83(-1.21%) |
Jan 31, 2018 | 68.64 | 69.30 | 67.90 | 68.19 | 579,795 | -0.21(-0.30%) |
Jan 30, 2018 | 69.01 | 69.92 | 67.77 | 68.39 | 486,463 | -0.74(-1.08%) |
Jan 29, 2018 | 69.35 | 70.59 | 68.77 | 69.14 | 399,029 | -0.21(-0.30%) |
Jan 26, 2018 | 69.55 | 70.17 | 68.77 | 69.35 | 385,725 | -0.04(-0.06%) |
Jan 25, 2018 | 67.90 | 69.43 | 67.86 | 69.39 | 670,280 | +2.27(+3.39%) |
Jan 24, 2018 | 66.29 | 67.86 | 66.29 | 67.11 | 359,379 | +0.95(+1.44%) |
Jan 23, 2018 | 65.95 | 66.45 | 65.62 | 66.16 | 206,292 | +0.33(+0.50%) |
Jan 22, 2018 | 65.58 | 66.16 | 65.42 | 65.83 | 204,781 | +0.12(+0.19%) |
Jan 19, 2018 | 63.85 | 65.75 | 63.85 | 65.71 | 263,993 | +1.82(+2.85%) |
Jan 18, 2018 | 63.64 | 64.22 | 63.27 | 63.89 | 393,570 | +0.08(+0.13%) |
Jan 17, 2018 | 64.71 | 65.04 | 63.64 | 63.80 | 269,997 | -0.25(-0.39%) |
Jan 16, 2018 | 65.17 | 65.21 | 63.76 | 64.05 | 435,327 | -0.91(-1.40%) |
Jan 12, 2018 | 64.96 | 64.96 | 64.96 | 0 | -0.66(-1.01%) | |
Jan 11, 2018 | 63.76 | 65.75 | 62.85 | 65.62 | 317,808 | +2.11(+3.32%) |
Jan 10, 2018 | 64.22 | 63.51 | 257,277 | -0.17(-0.26%) | ||
Jan 09, 2018 | 63.10 | 64.92 | 62.69 | 63.68 | 326,144 | +0.70(+1.12%) |
Jan 08, 2018 | 64.01 | 64.01 | 62.85 | 62.98 | 241,860 | -0.78(-1.22%) |
Jan 05, 2018 | 62.52 | 63.80 | 62.52 | 63.75 | 418,641 | +1.73(+2.79%) |
Jan 04, 2018 | 60.75 | 62.31 | 60.42 | 62.03 | 517,013 | +1.73(+2.87%) |
Jan 03, 2018 | 60.34 | 61.45 | 60.26 | 60.30 | 421,802 | -0.08(-0.14%) |
Jan 02, 2018 | 59.93 | 60.38 | 59.27 | 60.38 | 296,801 | +0.62(+1.03%) |
Dec 29, 2017 | 59.76 | 59.76 | 59.76 | 0 | -0.78(-1.29%) | |
Dec 28, 2017 | 60.22 | 60.71 | 59.93 | 60.54 | 254,261 | +0.49(+0.82%) |
Dec 27, 2017 | 59.84 | 60.17 | 59.35 | 60.05 | 243,992 | +0.16(+0.27%) |
Dec 26, 2017 | 59.68 | 60.17 | 59.49 | 59.89 | 114,457 | +0.08(+0.14%) |
Dec 22, 2017 | 60.26 | 60.26 | 59.52 | 59.80 | 178,251 | -0.25(-0.41%) |
Dec 21, 2017 | 60.59 | 60.71 | 60.05 | 60.05 | 280,192 | -0.25(-0.41%) |
Dec 20, 2017 | 59.80 | 60.75 | 59.27 | 60.30 | 286,274 | +0.74(+1.24%) |
Dec 19, 2017 | 60.22 | 60.59 | 59.47 | 59.56 | 321,241 | -0.54(-0.89%) |
Dec 18, 2017 | 60.67 | 60.96 | 60.01 | 60.09 | 477,191 | +0.33(+0.55%) |
Dec 15, 2017 | 59.60 | 60.50 | 59.60 | 59.76 | 378,058 | +0.41(+0.69%) |
Dec 14, 2017 | 60.91 | 61.39 | 59.14 | 59.35 | 420,868 | -1.56(-2.57%) |
Dec 13, 2017 | 60.17 | 61.57 | 60.09 | 60.91 | 529,552 | +0.74(+1.23%) |
Dec 12, 2017 | 59.14 | 60.91 | 59.06 | 60.17 | 574,664 | +1.15(+1.95%) |
Dec 11, 2017 | 58.61 | 59.72 | 58.61 | 59.02 | 309,450 | +0.82(+1.41%) |
Dec 08, 2017 | 57.99 | 59.27 | 57.79 | 58.20 | 286,480 | +0.00(+0.00%) |
Dec 07, 2017 | 56.55 | 58.20 | 56.55 | 428,731 | +0.00(+0.00%) | |
Dec 06, 2017 | 56.47 | 56.53 | 55.11 | 56.47 | 692,242 | -0.21(-0.36%) |
Dec 05, 2017 | 57.09 | 57.09 | 56.35 | 56.68 | 666,500 | -0.37(-0.65%) |
Dec 04, 2017 | 59.47 | 59.47 | 56.92 | 57.05 | 461,427 | -1.52(-2.60%) |