Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.15 | 70.40 | 68.99 | 70.38 | 3,094,050 | +1.24(+1.80%) |
Apr 29, 2019 | 69.46 | 69.64 | 68.92 | 69.13 | 1,792,573 | -0.55(-0.79%) |
Apr 26, 2019 | 70.31 | 70.56 | 69.56 | 69.69 | 2,140,790 | -0.10(-0.14%) |
Apr 25, 2019 | 68.71 | 70.06 | 68.66 | 69.78 | 2,734,367 | +0.67(+0.96%) |
Apr 24, 2019 | 68.84 | 69.39 | 68.61 | 69.12 | 2,786,464 | +0.37(+0.54%) |
Apr 23, 2019 | 68.28 | 68.85 | 68.01 | 68.75 | 3,309,763 | +0.53(+0.77%) |
Apr 22, 2019 | 68.22 | 68.38 | 67.88 | 68.22 | 2,820,318 | -0.07(-0.10%) |
Apr 18, 2019 | 68.30 | 68.75 | 68.16 | 68.29 | 2,757,099 | -0.16(-0.23%) |
Apr 17, 2019 | 68.36 | 68.80 | 68.06 | 68.44 | 2,545,529 | +0.12(+0.18%) |
Apr 16, 2019 | 69.14 | 69.53 | 68.11 | 68.32 | 2,658,577 | -1.00(-1.44%) |
Apr 15, 2019 | 69.23 | 69.60 | 69.07 | 69.32 | 2,948,395 | +0.09(+0.13%) |
Apr 12, 2019 | 68.72 | 69.29 | 68.31 | 69.23 | 2,988,913 | +0.17(+0.25%) |
Apr 11, 2019 | 68.61 | 69.09 | 68.52 | 69.05 | 3,351,573 | +0.49(+0.71%) |
Apr 10, 2019 | 69.02 | 69.50 | 68.42 | 68.57 | 2,181,974 | -0.18(-0.26%) |
Apr 09, 2019 | 68.34 | 68.91 | 68.26 | 68.75 | 2,307,790 | +0.35(+0.51%) |
Apr 08, 2019 | 68.59 | 68.78 | 68.01 | 68.40 | 3,793,942 | -0.35(-0.50%) |
Apr 05, 2019 | 68.13 | 68.76 | 67.86 | 68.75 | 2,667,752 | +0.78(+1.15%) |
Apr 04, 2019 | 68.49 | 68.49 | 67.58 | 67.97 | 2,918,886 | -0.24(-0.35%) |
Apr 03, 2019 | 68.31 | 68.49 | 67.65 | 68.21 | 3,368,741 | -0.14(-0.20%) |
Apr 02, 2019 | 68.46 | 68.51 | 67.75 | 68.34 | 4,019,273 | +0.21(+0.31%) |
Apr 01, 2019 | 69.02 | 69.07 | 67.70 | 68.13 | 5,798,034 | -0.77(-1.11%) |
Mar 29, 2019 | 68.77 | 69.02 | 68.51 | 68.90 | 5,622,994 | -0.03(-0.05%) |
Mar 28, 2019 | 70.11 | 70.42 | 68.93 | 68.93 | 6,065,784 | -1.18(-1.69%) |
Mar 27, 2019 | 70.77 | 70.83 | 69.79 | 70.11 | 4,008,373 | -0.62(-0.87%) |
Mar 26, 2019 | 70.23 | 70.75 | 70.08 | 70.73 | 2,633,463 | +0.54(+0.77%) |
Mar 25, 2019 | 70.14 | 70.45 | 69.85 | 70.19 | 2,897,753 | +0.15(+0.21%) |
Mar 22, 2019 | 69.58 | 70.51 | 69.38 | 70.04 | 4,370,441 | +0.86(+1.25%) |
Mar 21, 2019 | 68.19 | 69.38 | 68.07 | 69.18 | 3,942,629 | +1.00(+1.47%) |
Mar 20, 2019 | 68.22 | 68.76 | 67.80 | 68.17 | 4,039,191 | +0.26(+0.38%) |
Mar 19, 2019 | 68.56 | 68.64 | 67.52 | 67.92 | 4,687,155 | -0.76(-1.10%) |
Mar 18, 2019 | 68.96 | 68.99 | 68.32 | 68.67 | 4,098,841 | -0.27(-0.39%) |
Mar 15, 2019 | 68.44 | 69.32 | 68.29 | 68.95 | 12,036,006 | +0.68(+1.00%) |
Mar 14, 2019 | 68.40 | 68.88 | 68.01 | 68.26 | 3,543,936 | -0.16(-0.24%) |
Mar 13, 2019 | 68.28 | 68.61 | 68.25 | 68.43 | 2,165,372 | +0.06(+0.08%) |
Mar 12, 2019 | 68.27 | 68.62 | 67.93 | 68.37 | 2,882,879 | +0.42(+0.62%) |
Mar 11, 2019 | 67.55 | 67.95 | 67.42 | 67.95 | 4,657,498 | +0.53(+0.79%) |
Mar 08, 2019 | 67.20 | 67.45 | 66.58 | 67.42 | 2,092,045 | +0.41(+0.61%) |
Mar 07, 2019 | 67.13 | 67.62 | 66.86 | 67.00 | 2,571,523 | +0.16(+0.23%) |
Mar 06, 2019 | 66.75 | 67.09 | 66.51 | 66.85 | 2,300,356 | +0.19(+0.28%) |
Mar 05, 2019 | 66.89 | 66.95 | 66.35 | 66.66 | 2,745,971 | -0.32(-0.48%) |
Mar 04, 2019 | 67.25 | 67.30 | 66.37 | 66.98 | 3,713,051 | +0.02(+0.02%) |
Mar 01, 2019 | 66.72 | 67.02 | 66.32 | 66.96 | 3,580,059 | +0.21(+0.31%) |
Feb 28, 2019 | 66.39 | 66.92 | 66.11 | 66.76 | 3,067,418 | +0.43(+0.64%) |
Feb 27, 2019 | 65.89 | 66.38 | 65.77 | 66.33 | 1,904,849 | +0.17(+0.26%) |
Feb 26, 2019 | 66.60 | 66.60 | 65.74 | 66.16 | 2,532,969 | -0.30(-0.45%) |
Feb 25, 2019 | 67.12 | 67.23 | 66.12 | 66.45 | 3,910,285 | -0.77(-1.15%) |
Feb 22, 2019 | 66.86 | 67.26 | 66.49 | 67.23 | 2,222,843 | +0.47(+0.70%) |
Feb 21, 2019 | 65.98 | 66.90 | 65.84 | 66.76 | 2,427,887 | +0.52(+0.78%) |
Feb 20, 2019 | 65.67 | 66.43 | 65.48 | 66.24 | 2,696,339 | +0.36(+0.55%) |
Feb 19, 2019 | 65.38 | 65.99 | 65.10 | 65.88 | 2,635,733 | +0.67(+1.02%) |
Feb 15, 2019 | 65.52 | 65.78 | 65.00 | 65.21 | 3,331,104 | -0.07(-0.10%) |
Feb 14, 2019 | 65.64 | 65.76 | 65.16 | 65.28 | 2,580,015 | -0.16(-0.25%) |
Feb 13, 2019 | 65.88 | 65.95 | 65.10 | 65.44 | 3,378,629 | -0.62(-0.93%) |
Feb 12, 2019 | 65.98 | 66.51 | 65.41 | 66.06 | 3,002,911 | +0.17(+0.26%) |
Feb 11, 2019 | 65.65 | 66.20 | 65.65 | 65.89 | 4,758,165 | +0.06(+0.09%) |
Feb 08, 2019 | 65.10 | 65.89 | 64.99 | 65.83 | 2,394,972 | +0.47(+0.72%) |
Feb 07, 2019 | 64.61 | 65.37 | 64.33 | 65.36 | 2,275,538 | +0.75(+1.16%) |
Feb 06, 2019 | 64.29 | 64.82 | 64.06 | 64.61 | 1,946,455 | +0.16(+0.25%) |
Feb 05, 2019 | 64.74 | 64.81 | 64.22 | 64.45 | 3,258,619 | -0.38(-0.58%) |
Feb 04, 2019 | 64.14 | 64.86 | 63.75 | 64.82 | 3,153,005 | +0.29(+0.45%) |
Feb 01, 2019 | 64.54 | 64.70 | 63.75 | 64.53 | 3,225,033 | -0.01(-0.01%) |
Jan 31, 2019 | 63.03 | 64.94 | 62.63 | 64.54 | 7,011,186 | +1.60(+2.54%) |
Jan 30, 2019 | 62.49 | 63.52 | 62.49 | 62.94 | 3,000,272 | +0.16(+0.25%) |
Jan 29, 2019 | 62.91 | 63.14 | 62.41 | 62.78 | 2,725,453 | +0.10(+0.16%) |
Jan 28, 2019 | 62.61 | 62.98 | 62.24 | 62.69 | 2,647,056 | +0.04(+0.07%) |
Jan 25, 2019 | 63.11 | 63.70 | 62.46 | 62.64 | 3,287,925 | -0.77(-1.22%) |
Jan 24, 2019 | 62.89 | 63.44 | 62.42 | 63.42 | 2,509,969 | +0.60(+0.96%) |
Jan 23, 2019 | 62.20 | 62.88 | 62.15 | 62.82 | 2,866,084 | +0.51(+0.82%) |
Jan 22, 2019 | 62.18 | 62.75 | 61.60 | 62.30 | 2,789,473 | +0.24(+0.38%) |
Jan 18, 2019 | 62.30 | 62.40 | 61.71 | 62.07 | 2,988,666 | +0.07(+0.12%) |
Jan 17, 2019 | 61.79 | 62.16 | 61.69 | 61.99 | 2,180,243 | +0.23(+0.37%) |
Jan 16, 2019 | 61.17 | 61.79 | 60.82 | 61.76 | 3,351,883 | +0.28(+0.45%) |
Jan 15, 2019 | 60.21 | 61.55 | 60.13 | 61.49 | 2,794,568 | +1.30(+2.15%) |
Jan 14, 2019 | 60.38 | 60.38 | 59.50 | 60.19 | 3,389,316 | -0.53(-0.87%) |
Jan 11, 2019 | 60.98 | 60.98 | 60.21 | 60.72 | 2,750,951 | -0.23(-0.37%) |
Jan 10, 2019 | 59.99 | 61.01 | 59.78 | 60.95 | 2,801,484 | +1.10(+1.84%) |
Jan 09, 2019 | 60.15 | 60.56 | 59.61 | 59.85 | 3,801,025 | -0.46(-0.76%) |
Jan 08, 2019 | 59.48 | 60.40 | 59.29 | 60.30 | 4,420,419 | +0.73(+1.23%) |
Jan 07, 2019 | 59.50 | 59.72 | 59.08 | 59.57 | 3,940,044 | -0.33(-0.56%) |
Jan 04, 2019 | 58.99 | 59.90 | 58.94 | 59.90 | 3,503,205 | +0.55(+0.92%) |
Jan 03, 2019 | 59.50 | 60.08 | 58.97 | 59.36 | 3,753,984 | -0.14(-0.23%) |
Jan 02, 2019 | 60.86 | 60.86 | 59.11 | 59.50 | 3,285,141 | -1.47(-2.41%) |
Dec 31, 2018 | 61.00 | 61.25 | 60.29 | 60.96 | 2,701,176 | +0.01(+0.01%) |
Dec 28, 2018 | 61.21 | 61.76 | 60.74 | 60.96 | 2,484,916 | -0.25(-0.41%) |
Dec 27, 2018 | 60.54 | 61.21 | 59.58 | 61.21 | 2,649,540 | +0.55(+0.91%) |
Dec 26, 2018 | 60.07 | 60.66 | 59.16 | 60.65 | 3,017,344 | +0.66(+1.10%) |
Dec 24, 2018 | 62.55 | 62.99 | 59.63 | 59.99 | 2,160,524 | -2.35(-3.77%) |
Dec 21, 2018 | 63.30 | 64.64 | 62.33 | 62.34 | 7,832,223 | -0.97(-1.53%) |
Dec 20, 2018 | 62.87 | 64.00 | 62.17 | 63.31 | 4,278,729 | +0.62(+0.99%) |
Dec 19, 2018 | 63.16 | 63.45 | 62.38 | 62.69 | 3,031,931 | -0.33(-0.52%) |
Dec 18, 2018 | 63.35 | 63.92 | 62.72 | 63.02 | 3,450,747 | -0.06(-0.09%) |
Dec 17, 2018 | 65.43 | 65.61 | 62.78 | 63.08 | 4,390,515 | -2.19(-3.35%) |
Dec 14, 2018 | 65.72 | 66.11 | 64.81 | 65.26 | 3,467,162 | -0.29(-0.44%) |
Dec 13, 2018 | 64.90 | 65.80 | 64.88 | 65.55 | 2,246,450 | +0.69(+1.06%) |
Dec 12, 2018 | 65.37 | 65.65 | 64.80 | 64.86 | 4,067,411 | -0.20(-0.30%) |
Dec 11, 2018 | 64.73 | 65.38 | 64.31 | 65.06 | 2,459,156 | +0.33(+0.50%) |
Dec 10, 2018 | 64.77 | 64.94 | 63.71 | 64.73 | 2,477,442 | +0.03(+0.05%) |
Dec 07, 2018 | 64.26 | 65.07 | 63.62 | 64.70 | 3,059,037 | +0.46(+0.71%) |
Dec 06, 2018 | 64.47 | 64.64 | 62.91 | 64.24 | 3,823,686 | +0.28(+0.43%) |
Dec 04, 2018 | 64.16 | 64.69 | 63.77 | 63.97 | 4,239,277 | +0.09(+0.14%) |
Dec 03, 2018 | 62.97 | 63.91 | 62.46 | 63.88 | 3,030,709 | +0.46(+0.73%) |
Nov 30, 2018 | 62.41 | 63.46 | 62.19 | 63.41 | 3,450,488 | +1.13(+1.82%) |
Nov 29, 2018 | 62.17 | 62.29 | 61.18 | 62.28 | 2,713,159 | +0.11(+0.17%) |
Nov 28, 2018 | 62.49 | 62.59 | 62.07 | 62.17 | 2,567,944 | -0.29(-0.47%) |
Nov 27, 2018 | 62.03 | 62.55 | 61.56 | 62.46 | 2,194,289 | +0.51(+0.82%) |
Nov 26, 2018 | 61.71 | 62.13 | 61.42 | 61.96 | 1,941,353 | +0.08(+0.13%) |
Nov 23, 2018 | 61.83 | 62.02 | 61.47 | 61.88 | 1,122,006 | +0.17(+0.28%) |
Nov 21, 2018 | 61.71 | 61.71 | 61.71 | 0 | -1.77(-2.79%) | |
Nov 20, 2018 | 63.33 | 64.01 | 62.84 | 63.48 | 3,303,020 | +0.32(+0.50%) |
Nov 19, 2018 | 62.74 | 63.34 | 62.61 | 63.16 | 3,277,339 | +0.33(+0.53%) |
Nov 16, 2018 | 63.20 | 63.45 | 62.55 | 62.82 | 4,056,853 | +0.19(+0.30%) |
Nov 15, 2018 | 61.78 | 62.66 | 61.26 | 62.64 | 3,716,012 | +0.54(+0.87%) |
Nov 14, 2018 | 62.09 | 62.62 | 61.96 | 62.10 | 4,387,022 | -0.24(-0.39%) |
Nov 13, 2018 | 62.23 | 62.56 | 61.63 | 62.34 | 3,506,352 | +0.19(+0.30%) |
Nov 12, 2018 | 61.24 | 62.77 | 61.12 | 62.15 | 2,674,312 | +0.72(+1.17%) |
Nov 09, 2018 | 60.53 | 61.58 | 60.49 | 61.44 | 2,966,108 | +0.94(+1.55%) |
Nov 08, 2018 | 60.79 | 60.92 | 60.21 | 60.50 | 4,249,102 | -0.24(-0.39%) |
Nov 07, 2018 | 60.45 | 60.80 | 59.86 | 60.74 | 3,440,831 | +0.55(+0.91%) |
Nov 06, 2018 | 59.50 | 60.24 | 59.35 | 60.19 | 3,293,649 | +0.77(+1.29%) |
Nov 05, 2018 | 58.95 | 59.73 | 58.80 | 59.42 | 2,707,030 | +0.65(+1.11%) |
Nov 02, 2018 | 59.22 | 59.44 | 58.26 | 58.76 | 3,778,292 | -0.23(-0.38%) |
Nov 01, 2018 | 59.38 | 59.45 | 58.76 | 58.99 | 3,590,303 | -0.32(-0.53%) |
Oct 31, 2018 | 59.81 | 59.93 | 58.92 | 59.30 | 3,356,090 | -0.75(-1.25%) |
Oct 30, 2018 | 60.12 | 60.53 | 59.44 | 60.06 | 4,026,182 | +0.20(+0.34%) |
Oct 29, 2018 | 58.85 | 60.12 | 58.82 | 59.85 | 3,740,858 | +1.05(+1.79%) |
Oct 26, 2018 | 60.19 | 60.29 | 58.28 | 58.80 | 5,147,651 | -0.65(-1.09%) |
Oct 25, 2018 | 60.63 | 61.03 | 59.01 | 59.45 | 6,545,309 | -1.63(-2.67%) |
Oct 24, 2018 | 59.67 | 61.48 | 59.43 | 61.08 | 6,272,731 | +1.71(+2.89%) |
Oct 23, 2018 | 59.40 | 59.91 | 58.73 | 59.37 | 6,023,955 | +0.23(+0.40%) |
Oct 22, 2018 | 59.26 | 59.42 | 58.90 | 59.13 | 3,056,971 | -0.09(-0.15%) |
Oct 19, 2018 | 58.00 | 59.34 | 57.90 | 59.22 | 3,264,318 | +1.28(+2.20%) |
Oct 18, 2018 | 58.00 | 58.28 | 57.60 | 57.95 | 2,539,889 | -0.03(-0.06%) |
Oct 17, 2018 | 57.83 | 58.19 | 57.54 | 57.98 | 3,225,942 | +0.02(+0.03%) |
Oct 16, 2018 | 57.40 | 58.35 | 57.07 | 57.96 | 3,330,712 | +0.55(+0.96%) |
Oct 15, 2018 | 57.25 | 57.88 | 57.15 | 57.41 | 2,599,920 | +0.10(+0.17%) |
Oct 12, 2018 | 57.50 | 57.66 | 56.84 | 57.32 | 3,543,015 | -0.26(-0.45%) |
Oct 11, 2018 | 58.92 | 59.07 | 57.32 | 57.57 | 5,858,234 | -1.20(-2.04%) |
Oct 10, 2018 | 58.97 | 59.73 | 58.72 | 58.77 | 3,717,655 | -0.28(-0.48%) |
Oct 09, 2018 | 58.96 | 59.40 | 58.59 | 59.05 | 3,993,525 | +0.16(+0.27%) |
Oct 08, 2018 | 58.27 | 59.17 | 58.11 | 58.89 | 3,919,973 | +0.79(+1.36%) |
Oct 05, 2018 | 57.04 | 58.29 | 57.04 | 58.10 | 4,373,165 | +1.06(+1.86%) |
Oct 04, 2018 | 56.62 | 57.21 | 56.03 | 57.04 | 2,689,893 | +0.27(+0.48%) |
Oct 03, 2018 | 57.62 | 57.98 | 56.24 | 56.77 | 3,111,081 | -0.91(-1.58%) |
Oct 02, 2018 | 57.47 | 58.08 | 57.47 | 57.68 | 3,669,813 | +0.36(+0.63%) |
Oct 01, 2018 | 57.21 | 57.40 | 56.84 | 57.32 | 2,234,751 | +0.02(+0.03%) |
Sep 28, 2018 | 56.56 | 57.36 | 56.47 | 57.30 | 3,389,874 | +0.91(+1.61%) |
Sep 27, 2018 | 55.73 | 56.58 | 55.72 | 56.39 | 2,868,404 | +0.64(+1.15%) |
Sep 26, 2018 | 56.58 | 56.65 | 55.72 | 55.76 | 2,444,247 | -0.68(-1.20%) |
Sep 25, 2018 | 57.07 | 57.08 | 56.10 | 56.43 | 3,129,352 | -0.67(-1.18%) |
Sep 24, 2018 | 57.53 | 57.75 | 57.08 | 57.11 | 2,273,630 | -0.61(-1.06%) |
Sep 21, 2018 | 57.45 | 57.97 | 57.16 | 57.72 | 5,364,497 | +0.26(+0.45%) |
Sep 20, 2018 | 57.24 | 57.49 | 56.69 | 57.46 | 2,611,353 | +0.08(+0.14%) |
Sep 19, 2018 | 58.67 | 58.75 | 57.15 | 57.38 | 2,444,425 | -1.17(-2.00%) |
Sep 18, 2018 | 58.71 | 58.89 | 58.26 | 58.55 | 2,597,401 | -0.30(-0.51%) |
Sep 17, 2018 | 58.83 | 58.91 | 58.50 | 58.85 | 2,110,981 | +0.16(+0.28%) |
Sep 14, 2018 | 58.83 | 58.83 | 58.10 | 58.69 | 2,308,118 | -0.30(-0.51%) |
Sep 13, 2018 | 58.60 | 59.00 | 58.33 | 58.99 | 2,713,816 | +0.37(+0.63%) |
Sep 12, 2018 | 58.80 | 59.17 | 58.46 | 58.62 | 2,681,706 | -0.38(-0.64%) |
Sep 11, 2018 | 59.35 | 59.61 | 58.96 | 59.00 | 2,591,850 | -0.34(-0.57%) |
Sep 10, 2018 | 59.18 | 59.52 | 59.04 | 59.34 | 3,069,596 | +0.58(+0.99%) |
Sep 07, 2018 | 58.79 | 59.25 | 58.52 | 58.76 | 3,753,181 | -0.53(-0.89%) |
Sep 06, 2018 | 59.41 | 59.54 | 59.07 | 59.28 | 2,614,071 | +0.07(+0.12%) |
Sep 05, 2018 | 58.47 | 59.26 | 58.35 | 59.21 | 2,624,504 | +0.79(+1.36%) |
Sep 04, 2018 | 58.23 | 58.63 | 58.10 | 58.42 | 2,659,897 | +0.43(+0.74%) |
Aug 31, 2018 | 57.99 | 57.99 | 57.99 | 0 | -0.06(-0.11%) | |
Aug 30, 2018 | 58.03 | 58.43 | 57.82 | 58.05 | 2,183,901 | +0.09(+0.15%) |
Aug 29, 2018 | 57.62 | 58.01 | 57.55 | 57.96 | 2,105,548 | +0.48(+0.83%) |
Aug 28, 2018 | 57.46 | 57.70 | 57.32 | 57.49 | 2,499,660 | -0.04(-0.07%) |
Aug 27, 2018 | 57.80 | 57.98 | 57.29 | 57.53 | 2,728,670 | -0.32(-0.55%) |
Aug 24, 2018 | 57.62 | 57.89 | 57.23 | 57.84 | 2,011,238 | +0.15(+0.27%) |
Aug 23, 2018 | 57.15 | 58.04 | 57.11 | 57.69 | 2,995,473 | +0.50(+0.88%) |
Aug 22, 2018 | 58.04 | 58.06 | 57.00 | 57.19 | 3,315,706 | -0.74(-1.27%) |
Aug 21, 2018 | 58.07 | 58.23 | 57.45 | 57.92 | 4,581,001 | -0.43(-0.73%) |
Aug 20, 2018 | 58.63 | 58.72 | 58.12 | 58.35 | 2,820,268 | -0.26(-0.44%) |
Aug 17, 2018 | 58.48 | 58.94 | 58.32 | 58.61 | 2,640,005 | +0.13(+0.22%) |
Aug 16, 2018 | 58.02 | 58.54 | 57.81 | 58.48 | 2,230,412 | +0.46(+0.79%) |
Aug 15, 2018 | 57.51 | 58.50 | 57.45 | 58.02 | 2,910,576 | +0.61(+1.06%) |
Aug 14, 2018 | 57.30 | 57.65 | 57.28 | 57.41 | 1,452,899 | +0.06(+0.11%) |
Aug 13, 2018 | 57.23 | 57.45 | 57.03 | 57.35 | 2,497,230 | +0.07(+0.13%) |
Aug 10, 2018 | 57.54 | 58.04 | 57.24 | 57.28 | 2,221,775 | -0.11(-0.18%) |
Aug 09, 2018 | 56.99 | 57.41 | 56.80 | 57.38 | 2,545,281 | +0.54(+0.95%) |
Aug 08, 2018 | 56.84 | 57.04 | 56.58 | 56.84 | 2,545,727 | -0.25(-0.44%) |
Aug 07, 2018 | 57.14 | 57.18 | 56.37 | 57.09 | 2,223,246 | -0.02(-0.04%) |
Aug 06, 2018 | 57.03 | 57.46 | 56.99 | 57.11 | 2,024,373 | +0.07(+0.13%) |
Aug 03, 2018 | 56.53 | 57.29 | 56.11 | 57.04 | 1,951,603 | +0.55(+0.98%) |
Aug 02, 2018 | 56.15 | 56.65 | 55.55 | 56.49 | 3,000,597 | +0.15(+0.27%) |
Aug 01, 2018 | 56.60 | 56.60 | 55.80 | 56.33 | 2,711,347 | -0.67(-1.18%) |
Jul 31, 2018 | 56.71 | 57.06 | 56.39 | 57.01 | 4,016,973 | +0.59(+1.05%) |
Jul 30, 2018 | 56.79 | 56.79 | 56.17 | 56.41 | 2,501,904 | -0.59(-1.04%) |
Jul 27, 2018 | 56.94 | 57.61 | 56.73 | 57.01 | 4,088,271 | +0.08(+0.14%) |
Jul 26, 2018 | 55.92 | 56.94 | 55.67 | 56.93 | 5,937,848 | +1.33(+2.39%) |
Jul 25, 2018 | 55.09 | 55.97 | 54.89 | 55.60 | 3,221,752 | +0.26(+0.46%) |
Jul 24, 2018 | 55.40 | 55.48 | 54.60 | 55.34 | 5,243,275 | -0.30(-0.55%) |
Jul 23, 2018 | 56.37 | 56.46 | 55.48 | 55.65 | 3,437,724 | -0.78(-1.38%) |
Jul 20, 2018 | 56.61 | 56.81 | 55.86 | 56.42 | 3,046,717 | -0.18(-0.33%) |
Jul 19, 2018 | 56.46 | 57.03 | 56.40 | 56.61 | 2,564,548 | +0.32(+0.57%) |
Jul 18, 2018 | 56.46 | 56.61 | 56.02 | 56.29 | 3,195,899 | -0.16(-0.28%) |
Jul 17, 2018 | 56.68 | 56.69 | 56.33 | 56.45 | 3,009,473 | +0.02(+0.03%) |
Jul 16, 2018 | 56.53 | 56.55 | 56.00 | 56.43 | 2,953,809 | +0.06(+0.10%) |
Jul 13, 2018 | 56.50 | 56.70 | 56.01 | 56.37 | 3,035,128 | -0.02(-0.04%) |
Jul 12, 2018 | 56.80 | 56.87 | 56.15 | 56.40 | 5,224,220 | -0.30(-0.52%) |
Jul 11, 2018 | 56.15 | 56.83 | 56.09 | 56.69 | 3,512,672 | +0.78(+1.39%) |
Jul 10, 2018 | 55.00 | 56.27 | 54.68 | 55.92 | 4,778,252 | +0.73(+1.32%) |
Jul 09, 2018 | 57.23 | 57.26 | 54.89 | 55.19 | 5,368,552 | -2.16(-3.76%) |
Jul 06, 2018 | 56.93 | 57.48 | 56.73 | 57.34 | 2,888,995 | +0.34(+0.60%) |
Jul 05, 2018 | 56.39 | 57.02 | 56.06 | 57.00 | 5,187,567 | +0.50(+0.89%) |
Jul 03, 2018 | 56.49 | 56.49 | 56.49 | 0 | +0.36(+0.64%) | |
Jul 02, 2018 | 55.63 | 56.16 | 55.39 | 56.13 | 2,759,956 | +0.64(+1.16%) |
Jun 29, 2018 | 55.37 | 55.75 | 54.89 | 55.49 | 3,671,216 | -0.07(-0.13%) |
Jun 28, 2018 | 56.03 | 56.33 | 55.46 | 55.56 | 2,713,897 | -0.41(-0.73%) |
Jun 27, 2018 | 55.49 | 56.06 | 55.16 | 55.97 | 5,230,888 | +0.44(+0.79%) |
Jun 26, 2018 | 55.29 | 55.88 | 55.13 | 55.53 | 4,196,702 | +0.22(+0.39%) |
Jun 25, 2018 | 54.15 | 55.36 | 54.15 | 55.32 | 4,919,338 | +1.35(+2.49%) |
Jun 22, 2018 | 54.09 | 54.35 | 53.95 | 53.97 | 4,048,980 | -0.10(-0.18%) |
Jun 21, 2018 | 53.58 | 54.20 | 53.48 | 54.07 | 3,905,763 | +0.46(+0.85%) |
Jun 20, 2018 | 53.58 | 53.67 | 53.25 | 53.61 | 3,821,595 | +0.02(+0.04%) |
Jun 19, 2018 | 53.60 | 52.46 | 53.59 | 7,328,990 | +1.13(+2.15%) | |
Jun 18, 2018 | 52.10 | 52.53 | 52.04 | 52.46 | 4,010,932 | +0.33(+0.63%) |
Jun 15, 2018 | 52.19 | 51.78 | 52.13 | 6,632,765 | +0.34(+0.67%) | |
Jun 14, 2018 | 51.09 | 51.93 | 50.91 | 51.78 | 4,610,232 | +0.93(+1.83%) |
Jun 13, 2018 | 51.05 | 51.26 | 50.52 | 50.85 | 4,416,824 | -0.09(-0.17%) |
Jun 12, 2018 | 50.28 | 51.14 | 50.28 | 50.94 | 6,125,077 | +0.51(+1.02%) |
Jun 11, 2018 | 51.52 | 51.53 | 50.25 | 50.43 | 5,403,115 | -0.95(-1.84%) |
Jun 08, 2018 | 51.41 | 51.61 | 51.15 | 51.37 | 2,609,072 | -0.03(-0.06%) |
Jun 07, 2018 | 51.09 | 51.89 | 51.09 | 51.41 | 3,775,171 | +0.27(+0.53%) |
Jun 06, 2018 | 51.02 | 51.13 | 4,962,741 | -1.19(-2.27%) | ||
Jun 05, 2018 | 52.72 | 52.93 | 52.18 | 52.32 | 4,020,579 | -0.61(-1.15%) |
Jun 04, 2018 | 53.68 | 53.79 | 52.85 | 52.93 | 2,752,439 | -0.50(-0.94%) |
Jun 01, 2018 | 54.24 | 54.33 | 53.23 | 53.43 | 3,481,307 | -1.02(-1.87%) |
May 31, 2018 | 54.43 | 54.84 | 54.08 | 54.45 | 5,368,153 | -0.04(-0.07%) |
May 30, 2018 | 53.86 | 54.66 | 53.77 | 54.49 | 3,677,975 | +0.30(+0.56%) |
May 29, 2018 | 53.81 | 54.41 | 53.61 | 54.19 | 3,442,077 | +0.32(+0.59%) |
May 25, 2018 | 53.87 | 53.87 | 53.87 | 0 | +0.30(+0.57%) | |
May 24, 2018 | 53.05 | 53.63 | 53.05 | 53.56 | 3,048,264 | +0.30(+0.56%) |
May 23, 2018 | 52.58 | 53.29 | 52.42 | 53.27 | 3,519,043 | +0.83(+1.57%) |
May 22, 2018 | 52.18 | 52.62 | 52.10 | 52.44 | 2,894,850 | +0.28(+0.54%) |
May 21, 2018 | 52.09 | 52.28 | 51.75 | 52.16 | 3,450,455 | +0.13(+0.25%) |
May 18, 2018 | 52.39 | 52.53 | 51.65 | 52.03 | 3,925,739 | -0.23(-0.44%) |
May 17, 2018 | 53.02 | 53.23 | 52.09 | 52.26 | 3,976,657 | -0.75(-1.41%) |
May 16, 2018 | 53.59 | 53.59 | 52.80 | 53.01 | 4,558,357 | -0.53(-0.99%) |
May 15, 2018 | 53.41 | 53.76 | 53.22 | 53.54 | 5,735,421 | -0.24(-0.45%) |
May 14, 2018 | 53.95 | 54.01 | 53.48 | 53.78 | 3,548,890 | -0.04(-0.07%) |
May 11, 2018 | 53.81 | 53.97 | 53.59 | 53.82 | 1,923,784 | +0.11(+0.21%) |
May 10, 2018 | 53.27 | 53.72 | 53.15 | 53.71 | 2,383,315 | +0.60(+1.13%) |
May 09, 2018 | 53.49 | 53.68 | 52.91 | 53.10 | 4,411,380 | -0.29(-0.54%) |
May 08, 2018 | 54.43 | 54.58 | 53.27 | 53.39 | 6,032,667 | -1.21(-2.22%) |
May 07, 2018 | 55.05 | 55.14 | 54.50 | 54.61 | 2,470,226 | -0.48(-0.88%) |
May 04, 2018 | 54.97 | 55.42 | 54.92 | 55.09 | 2,819,852 | +0.12(+0.22%) |
May 03, 2018 | 54.85 | 55.35 | 54.40 | 54.97 | 2,955,322 | +0.04(+0.07%) |
May 02, 2018 | 55.02 | 55.29 | 54.66 | 54.93 | 3,362,007 | -0.20(-0.36%) |