Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 65.73 | 65.97 | 64.93 | 65.26 | 2,019,500 | -0.60(-0.91%) |
Nov 29, 2018 | 65.62 | 66.37 | 64.81 | 65.86 | 1,523,765 | -0.24(-0.36%) |
Nov 28, 2018 | 62.62 | 66.88 | 62.61 | 66.10 | 2,386,066 | +4.40(+7.13%) |
Nov 27, 2018 | 62.32 | 62.73 | 61.29 | 61.70 | 1,292,139 | -1.26(-2.00%) |
Nov 26, 2018 | 61.16 | 63.23 | 60.14 | 62.96 | 1,727,891 | +2.62(+4.34%) |
Nov 23, 2018 | 59.72 | 61.49 | 59.71 | 60.34 | 399,300 | -0.19(-0.31%) |
Nov 21, 2018 | 60.53 | 60.53 | 60.53 | 0 | +0.43(+0.72%) | |
Nov 20, 2018 | 57.57 | 61.26 | 56.67 | 60.10 | 3,270,637 | +0.85(+1.43%) |
Nov 19, 2018 | 62.97 | 63.27 | 59.13 | 59.25 | 2,136,048 | -4.28(-6.74%) |
Nov 16, 2018 | 63.52 | 64.98 | 62.58 | 63.53 | 1,440,400 | -1.03(-1.60%) |
Nov 15, 2018 | 62.36 | 64.67 | 61.35 | 64.56 | 1,995,008 | +2.47(+3.98%) |
Nov 14, 2018 | 63.77 | 64.24 | 61.50 | 62.09 | 3,212,580 | -1.47(-2.31%) |
Nov 13, 2018 | 63.11 | 64.43 | 62.14 | 63.56 | 2,043,115 | +0.41(+0.65%) |
Nov 12, 2018 | 64.00 | 64.59 | 61.53 | 63.15 | 2,135,786 | -1.31(-2.03%) |
Nov 09, 2018 | 66.29 | 66.35 | 63.73 | 64.46 | 2,033,000 | -2.41(-3.60%) |
Nov 08, 2018 | 65.87 | 67.81 | 65.60 | 66.87 | 2,884,344 | +0.39(+0.59%) |
Nov 07, 2018 | 70.45 | 71.00 | 65.81 | 66.48 | 5,047,382 | -6.02(-8.30%) |
Nov 06, 2018 | 73.36 | 74.48 | 71.55 | 72.50 | 1,602,184 | -0.50(-0.68%) |
Nov 05, 2018 | 73.47 | 73.80 | 72.04 | 73.00 | 2,142,675 | -0.62(-0.84%) |
Nov 02, 2018 | 74.54 | 75.85 | 73.12 | 73.62 | 909,900 | -0.78(-1.05%) |
Nov 01, 2018 | 73.50 | 74.44 | 71.76 | 74.40 | 923,382 | +1.23(+1.68%) |
Oct 31, 2018 | 71.30 | 74.06 | 71.30 | 73.17 | 1,220,451 | +2.78(+3.95%) |
Oct 30, 2018 | 67.23 | 70.56 | 66.69 | 70.39 | 1,766,165 | +2.64(+3.90%) |
Oct 29, 2018 | 73.04 | 73.50 | 66.45 | 67.75 | 2,619,833 | -4.33(-6.01%) |
Oct 26, 2018 | 70.68 | 73.63 | 70.45 | 72.08 | 1,730,500 | -0.72(-0.99%) |
Oct 25, 2018 | 70.72 | 73.29 | 70.70 | 72.80 | 1,104,031 | +2.91(+4.16%) |
Oct 24, 2018 | 74.16 | 74.75 | 69.75 | 69.89 | 1,269,104 | -4.36(-5.87%) |
Oct 23, 2018 | 74.21 | 75.01 | 72.75 | 74.25 | 1,713,655 | -1.67(-2.20%) |
Oct 22, 2018 | 75.01 | 76.50 | 73.60 | 75.92 | 2,672,983 | +1.12(+1.50%) |
Oct 19, 2018 | 76.94 | 77.39 | 74.53 | 74.80 | 804,100 | -1.51(-1.98%) |
Oct 18, 2018 | 78.28 | 78.74 | 75.66 | 76.31 | 1,564,181 | -2.17(-2.77%) |
Oct 17, 2018 | 79.00 | 79.20 | 77.53 | 78.48 | 1,081,396 | -0.67(-0.85%) |
Oct 16, 2018 | 75.50 | 79.19 | 75.43 | 79.15 | 2,113,433 | +4.30(+5.74%) |
Oct 15, 2018 | 75.24 | 75.50 | 73.32 | 74.85 | 1,202,862 | -0.59(-0.78%) |
Oct 12, 2018 | 74.56 | 75.66 | 73.91 | 75.44 | 2,327,400 | +3.44(+4.78%) |
Oct 11, 2018 | 72.25 | 74.03 | 71.28 | 72.00 | 2,465,674 | +1.21(+1.71%) |
Oct 10, 2018 | 74.96 | 75.40 | 70.74 | 70.79 | 2,339,712 | -4.89(-6.46%) |
Oct 09, 2018 | 75.55 | 77.07 | 74.71 | 75.68 | 1,278,283 | -0.29(-0.38%) |
Oct 08, 2018 | 77.91 | 78.49 | 75.07 | 75.97 | 1,284,857 | -2.63(-3.35%) |
Oct 05, 2018 | 79.50 | 80.35 | 77.16 | 78.60 | 1,802,200 | -0.87(-1.09%) |
Oct 04, 2018 | 81.94 | 82.16 | 78.84 | 79.47 | 994,048 | -2.62(-3.19%) |
Oct 03, 2018 | 81.75 | 82.76 | 81.31 | 82.09 | 1,101,804 | +0.42(+0.51%) |
Oct 02, 2018 | 82.64 | 82.83 | 81.22 | 81.67 | 2,314,721 | -1.40(-1.69%) |
Oct 01, 2018 | 84.46 | 84.97 | 82.58 | 83.07 | 1,169,218 | -0.32(-0.38%) |
Sep 28, 2018 | 83.21 | 84.13 | 83.00 | 83.39 | 1,459,100 | +0.19(+0.23%) |
Sep 27, 2018 | 82.76 | 83.49 | 82.16 | 83.20 | 1,267,326 | +0.61(+0.74%) |
Sep 26, 2018 | 82.39 | 83.53 | 81.87 | 82.59 | 1,670,969 | +0.63(+0.77%) |
Sep 25, 2018 | 80.76 | 82.23 | 80.18 | 81.96 | 1,843,873 | +1.37(+1.70%) |
Sep 24, 2018 | 79.98 | 80.90 | 79.05 | 80.59 | 2,059,403 | +0.19(+0.24%) |
Sep 21, 2018 | 81.92 | 82.21 | 80.36 | 80.40 | 3,680,400 | -1.18(-1.45%) |
Sep 20, 2018 | 82.26 | 82.41 | 80.85 | 81.58 | 1,792,132 | -0.27(-0.33%) |
Sep 19, 2018 | 82.64 | 82.97 | 81.31 | 81.85 | 2,571,556 | -0.44(-0.53%) |
Sep 18, 2018 | 81.37 | 83.11 | 81.35 | 82.29 | 1,788,940 | +0.89(+1.09%) |
Sep 17, 2018 | 83.20 | 83.59 | 81.33 | 81.40 | 1,438,753 | -2.38(-2.84%) |
Sep 14, 2018 | 83.55 | 84.67 | 83.27 | 83.78 | 1,166,300 | -0.22(-0.26%) |
Sep 13, 2018 | 83.70 | 84.45 | 82.79 | 84.00 | 1,756,862 | +1.05(+1.27%) |
Sep 12, 2018 | 82.85 | 83.13 | 81.33 | 82.95 | 1,153,017 | +0.05(+0.06%) |
Sep 11, 2018 | 81.50 | 83.10 | 81.22 | 82.90 | 1,485,858 | +1.29(+1.58%) |
Sep 10, 2018 | 80.41 | 81.82 | 80.21 | 81.61 | 1,199,103 | +1.26(+1.57%) |
Sep 07, 2018 | 79.14 | 81.14 | 78.75 | 80.35 | 882,600 | +0.90(+1.13%) |
Sep 06, 2018 | 79.41 | 79.76 | 78.40 | 79.45 | 1,014,823 | +0.11(+0.14%) |
Sep 05, 2018 | 81.63 | 81.75 | 78.27 | 79.34 | 2,056,077 | -2.41(-2.95%) |
Sep 04, 2018 | 80.88 | 82.05 | 80.73 | 81.75 | 1,804,617 | +0.29(+0.36%) |
Aug 31, 2018 | 81.46 | 81.46 | 81.46 | 0 | +1.19(+1.48%) | |
Aug 30, 2018 | 80.76 | 81.30 | 79.93 | 80.27 | 1,096,920 | -0.47(-0.58%) |
Aug 29, 2018 | 81.28 | 81.95 | 80.32 | 80.74 | 1,398,192 | -0.61(-0.75%) |
Aug 28, 2018 | 80.57 | 81.39 | 80.27 | 81.35 | 1,585,201 | +1.21(+1.51%) |
Aug 27, 2018 | 79.93 | 80.81 | 79.54 | 80.14 | 2,574,551 | +1.22(+1.55%) |
Aug 24, 2018 | 76.81 | 78.95 | 76.64 | 78.92 | 2,587,300 | +2.37(+3.10%) |
Aug 23, 2018 | 75.25 | 76.83 | 75.07 | 76.55 | 2,781,295 | +1.35(+1.80%) |
Aug 22, 2018 | 73.82 | 75.29 | 73.77 | 75.20 | 1,957,077 | +1.22(+1.65%) |
Aug 21, 2018 | 73.73 | 74.95 | 73.42 | 73.98 | 2,205,593 | +0.90(+1.23%) |
Aug 20, 2018 | 74.08 | 74.09 | 72.58 | 73.08 | 4,226,878 | -0.67(-0.91%) |
Aug 17, 2018 | 73.86 | 74.28 | 73.25 | 73.75 | 1,929,500 | -0.20(-0.27%) |
Aug 16, 2018 | 74.51 | 75.01 | 73.88 | 73.95 | 1,827,213 | +0.27(+0.37%) |
Aug 15, 2018 | 75.13 | 75.82 | 73.50 | 73.68 | 6,263,587 | -2.18(-2.87%) |
Aug 14, 2018 | 75.04 | 76.13 | 73.75 | 75.86 | 1,621,154 | +0.58(+0.77%) |
Aug 13, 2018 | 75.90 | 76.42 | 75.13 | 75.28 | 1,253,818 | -0.76(-1.00%) |
Aug 10, 2018 | 76.62 | 76.97 | 75.92 | 76.04 | 1,728,700 | -0.61(-0.80%) |
Aug 09, 2018 | 76.04 | 77.30 | 75.89 | 76.65 | 1,848,412 | +0.39(+0.51%) |
Aug 08, 2018 | 76.97 | 77.50 | 76.19 | 76.26 | 1,748,272 | -0.52(-0.68%) |
Aug 07, 2018 | 76.71 | 77.14 | 76.03 | 76.78 | 1,405,372 | +0.66(+0.87%) |
Aug 06, 2018 | 75.93 | 76.95 | 74.93 | 76.12 | 2,502,850 | +0.18(+0.24%) |
Aug 03, 2018 | 76.56 | 77.99 | 74.88 | 75.94 | 2,261,400 | -0.61(-0.80%) |
Aug 02, 2018 | 74.01 | 76.72 | 74.00 | 76.55 | 1,974,370 | +1.55(+2.07%) |
Aug 01, 2018 | 73.73 | 75.23 | 73.45 | 75.00 | 1,495,622 | +1.38(+1.87%) |
Jul 31, 2018 | 73.43 | 74.01 | 71.75 | 73.62 | 1,656,982 | +0.27(+0.37%) |
Jul 30, 2018 | 76.81 | 77.15 | 73.21 | 73.35 | 1,567,037 | -3.46(-4.50%) |
Jul 27, 2018 | 79.17 | 79.38 | 76.47 | 76.81 | 1,158,800 | -2.08(-2.64%) |
Jul 26, 2018 | 78.90 | 79.00 | 77.62 | 78.89 | 1,400,539 | -0.73(-0.92%) |
Jul 25, 2018 | 78.43 | 79.93 | 78.24 | 79.62 | 2,062,757 | +1.18(+1.50%) |
Jul 24, 2018 | 80.00 | 80.42 | 77.99 | 78.44 | 2,448,684 | -1.10(-1.38%) |
Jul 23, 2018 | 78.56 | 79.60 | 77.70 | 79.54 | 1,147,135 | +1.09(+1.39%) |
Jul 20, 2018 | 78.40 | 79.35 | 78.39 | 78.45 | 1,154,373 | +0.23(+0.29%) |
Jul 19, 2018 | 78.17 | 78.90 | 78.04 | 78.22 | 1,457,281 | -0.24(-0.31%) |
Jul 18, 2018 | 78.19 | 79.00 | 77.68 | 78.46 | 669,936 | +0.26(+0.33%) |
Jul 17, 2018 | 76.54 | 78.38 | 75.89 | 78.20 | 1,028,356 | +1.04(+1.35%) |
Jul 16, 2018 | 76.99 | 77.81 | 76.82 | 77.16 | 1,153,358 | +0.38(+0.49%) |
Jul 13, 2018 | 76.96 | 77.13 | 76.18 | 76.78 | 770,140 | -0.13(-0.17%) |
Jul 12, 2018 | 75.89 | 77.02 | 75.74 | 76.91 | 1,026,579 | +1.72(+2.29%) |
Jul 11, 2018 | 73.84 | 75.81 | 73.08 | 75.19 | 1,060,897 | +0.40(+0.53%) |
Jul 10, 2018 | 74.81 | 74.99 | 74.23 | 74.79 | 1,605,841 | +0.07(+0.09%) |
Jul 09, 2018 | 74.41 | 75.44 | 73.70 | 74.72 | 1,384,245 | +0.94(+1.27%) |
Jul 06, 2018 | 72.66 | 73.85 | 71.49 | 73.78 | 1,036,217 | +0.96(+1.32%) |
Jul 05, 2018 | 72.00 | 72.85 | 71.67 | 72.82 | 1,784,658 | +1.11(+1.55%) |
Jul 03, 2018 | 71.71 | 71.71 | 71.71 | 0 | -0.75(-1.04%) | |
Jul 02, 2018 | 69.81 | 72.52 | 69.28 | 72.46 | 1,734,411 | +1.86(+2.63%) |
Jun 29, 2018 | 70.26 | 70.88 | 69.96 | 70.60 | 1,439,630 | +0.84(+1.20%) |
Jun 28, 2018 | 68.66 | 70.29 | 68.28 | 69.76 | 1,485,503 | +0.97(+1.41%) |
Jun 27, 2018 | 71.06 | 71.31 | 68.74 | 68.79 | 2,225,912 | -1.95(-2.76%) |
Jun 26, 2018 | 70.70 | 71.64 | 70.32 | 70.74 | 1,398,768 | +0.17(+0.24%) |
Jun 25, 2018 | 72.32 | 72.65 | 70.18 | 70.57 | 1,559,110 | -2.72(-3.71%) |
Jun 22, 2018 | 74.00 | 74.02 | 72.42 | 73.29 | 3,314,778 | -0.29(-0.39%) |
Jun 21, 2018 | 74.93 | 75.18 | 73.41 | 73.58 | 911,547 | -1.11(-1.49%) |
Jun 20, 2018 | 74.29 | 75.08 | 74.27 | 74.69 | 1,814,142 | +0.89(+1.21%) |
Jun 19, 2018 | 73.83 | 74.83 | 72.20 | 73.80 | 2,260,816 | -0.94(-1.26%) |
Jun 18, 2018 | 73.04 | 74.97 | 72.51 | 74.74 | 2,534,857 | +1.39(+1.90%) |
Jun 15, 2018 | 73.65 | 73.55 | 73.35 | 3,065,138 | -0.20(-0.27%) | |
Jun 14, 2018 | 72.95 | 74.13 | 72.95 | 73.55 | 2,021,053 | +0.58(+0.79%) |
Jun 13, 2018 | 73.25 | 74.00 | 72.82 | 72.97 | 1,580,329 | -0.16(-0.22%) |
Jun 12, 2018 | 72.01 | 73.15 | 71.90 | 73.13 | 1,126,365 | +0.99(+1.37%) |
Jun 11, 2018 | 72.80 | 72.89 | 71.35 | 72.14 | 1,296,955 | -0.50(-0.69%) |
Jun 08, 2018 | 72.16 | 72.83 | 71.53 | 72.64 | 1,099,135 | +0.16(+0.22%) |
Jun 07, 2018 | 74.13 | 74.37 | 71.75 | 72.48 | 1,485,156 | -1.65(-2.23%) |
Jun 06, 2018 | 73.45 | 74.13 | 1,503,419 | +0.27(+0.37%) | ||
Jun 05, 2018 | 73.90 | 74.71 | 73.52 | 73.86 | 1,674,745 | +0.03(+0.04%) |
Jun 04, 2018 | 73.61 | 73.91 | 72.40 | 73.83 | 1,602,217 | +0.22(+0.30%) |
Jun 01, 2018 | 72.32 | 73.64 | 72.18 | 73.61 | 6,105,200 | +2.02(+2.82%) |
May 31, 2018 | 72.56 | 72.87 | 71.47 | 71.59 | 8,377,368 | -0.54(-0.75%) |
May 30, 2018 | 71.28 | 72.54 | 71.16 | 72.13 | 1,889,098 | +1.04(+1.46%) |
May 29, 2018 | 70.77 | 71.34 | 70.38 | 71.09 | 1,930,858 | +0.08(+0.11%) |
May 25, 2018 | 71.01 | 71.01 | 71.01 | 0 | +0.25(+0.35%) | |
May 24, 2018 | 71.22 | 71.68 | 70.73 | 70.76 | 2,411,809 | -0.13(-0.18%) |
May 23, 2018 | 70.25 | 71.01 | 70.05 | 70.89 | 2,832,973 | +0.24(+0.34%) |
May 22, 2018 | 71.00 | 71.34 | 70.46 | 70.65 | 1,676,074 | -0.14(-0.20%) |
May 21, 2018 | 70.44 | 71.20 | 70.08 | 70.79 | 3,947,456 | -0.55(-0.77%) |
May 18, 2018 | 70.72 | 71.81 | 70.60 | 71.34 | 1,722,941 | +0.69(+0.98%) |
May 17, 2018 | 69.43 | 70.75 | 69.43 | 70.65 | 1,314,218 | +0.84(+1.20%) |
May 16, 2018 | 69.30 | 69.82 | 68.94 | 69.81 | 1,892,172 | +0.66(+0.95%) |
May 15, 2018 | 68.27 | 69.33 | 67.73 | 69.15 | 1,923,472 | +0.47(+0.68%) |
May 14, 2018 | 69.45 | 69.83 | 68.14 | 68.68 | 1,147,418 | -0.75(-1.08%) |
May 11, 2018 | 68.83 | 69.43 | 68.45 | 69.43 | 1,413,888 | +0.58(+0.84%) |
May 10, 2018 | 68.60 | 69.74 | 67.61 | 68.85 | 2,097,380 | -0.14(-0.20%) |
May 09, 2018 | 68.34 | 69.71 | 67.57 | 68.99 | 2,983,606 | +3.03(+4.59%) |
May 08, 2018 | 66.14 | 66.70 | 65.71 | 65.96 | 1,964,414 | -0.27(-0.41%) |
May 07, 2018 | 66.33 | 66.80 | 66.05 | 66.23 | 2,206,680 | +0.45(+0.68%) |
May 04, 2018 | 64.68 | 66.06 | 64.45 | 65.78 | 2,105,648 | +0.73(+1.12%) |
May 03, 2018 | 64.31 | 65.12 | 63.47 | 65.05 | 1,379,108 | +0.50(+0.77%) |
May 02, 2018 | 63.97 | 65.46 | 63.79 | 64.55 | 1,463,331 | +0.52(+0.81%) |
May 01, 2018 | 64.31 | 64.96 | 63.56 | 64.03 | 1,626,365 | -0.53(-0.82%) |
Apr 30, 2018 | 64.27 | 65.18 | 63.91 | 64.56 | 1,068,991 | +0.22(+0.34%) |
Apr 27, 2018 | 65.17 | 65.37 | 63.68 | 64.34 | 1,103,884 | -0.41(-0.63%) |
Apr 26, 2018 | 63.63 | 65.03 | 63.37 | 64.75 | 883,395 | +1.40(+2.21%) |
Apr 25, 2018 | 62.85 | 63.42 | 61.55 | 63.35 | 1,504,262 | +0.80(+1.28%) |
Apr 24, 2018 | 63.89 | 64.12 | 61.78 | 62.55 | 996,398 | -1.13(-1.77%) |
Apr 23, 2018 | 64.15 | 64.97 | 63.54 | 63.68 | 931,155 | -0.09(-0.14%) |
Apr 20, 2018 | 64.71 | 65.34 | 63.64 | 63.77 | 1,400,038 | -1.10(-1.70%) |
Apr 19, 2018 | 64.77 | 65.09 | 64.28 | 64.87 | 946,336 | +0.05(+0.08%) |
Apr 18, 2018 | 64.39 | 65.00 | 63.63 | 64.82 | 1,004,167 | +0.58(+0.90%) |
Apr 17, 2018 | 62.48 | 64.39 | 62.45 | 64.24 | 1,398,493 | +2.11(+3.40%) |
Apr 16, 2018 | 61.74 | 62.39 | 61.57 | 62.13 | 694,326 | +0.56(+0.91%) |
Apr 13, 2018 | 62.41 | 62.50 | 61.37 | 61.57 | 1,111,539 | -0.27(-0.44%) |
Apr 12, 2018 | 61.51 | 62.16 | 61.20 | 61.84 | 1,436,793 | +0.54(+0.88%) |
Apr 11, 2018 | 60.92 | 62.00 | 60.92 | 61.30 | 856,341 | +0.11(+0.18%) |
Apr 10, 2018 | 61.31 | 61.62 | 59.85 | 61.19 | 2,045,811 | +0.56(+0.92%) |
Apr 09, 2018 | 60.47 | 62.26 | 60.47 | 60.63 | 1,366,360 | +0.77(+1.29%) |
Apr 06, 2018 | 60.44 | 61.26 | 59.45 | 59.86 | 1,136,804 | -1.07(-1.76%) |
Apr 05, 2018 | 61.00 | 61.64 | 60.33 | 60.93 | 1,239,577 | +0.36(+0.59%) |
Apr 04, 2018 | 58.03 | 60.67 | 57.49 | 60.57 | 2,039,653 | +1.32(+2.23%) |
Apr 03, 2018 | 59.46 | 59.60 | 58.34 | 59.25 | 1,488,157 | +0.13(+0.22%) |
Apr 02, 2018 | 61.55 | 61.75 | 58.94 | 59.12 | 2,894,015 | -2.30(-3.74%) |
Mar 29, 2018 | 61.42 | 61.42 | 61.42 | 0 | +2.49(+4.23%) | |
Mar 28, 2018 | 59.81 | 60.02 | 58.12 | 58.93 | 1,440,863 | -1.09(-1.82%) |
Mar 27, 2018 | 62.95 | 63.22 | 59.72 | 60.02 | 1,573,671 | -2.52(-4.03%) |
Mar 26, 2018 | 61.92 | 62.67 | 61.17 | 62.54 | 1,388,182 | +1.53(+2.51%) |
Mar 23, 2018 | 61.57 | 62.31 | 60.58 | 61.01 | 2,150,303 | -0.10(-0.16%) |
Mar 22, 2018 | 61.75 | 62.19 | 61.01 | 61.11 | 696,785 | -1.18(-1.89%) |
Mar 21, 2018 | 62.39 | 62.96 | 61.87 | 62.29 | 881,339 | -0.20(-0.32%) |
Mar 20, 2018 | 62.05 | 62.67 | 61.62 | 62.49 | 942,232 | +0.57(+0.92%) |
Mar 19, 2018 | 61.88 | 62.60 | 61.23 | 61.92 | 1,171,030 | -0.50(-0.80%) |
Mar 16, 2018 | 63.21 | 63.38 | 62.36 | 62.42 | 1,716,674 | -0.79(-1.25%) |
Mar 15, 2018 | 63.39 | 63.64 | 62.76 | 63.21 | 725,656 | -0.13(-0.21%) |
Mar 14, 2018 | 62.98 | 64.16 | 62.77 | 63.34 | 963,574 | +0.77(+1.23%) |
Mar 13, 2018 | 63.76 | 63.76 | 62.22 | 62.57 | 1,176,093 | -1.09(-1.71%) |
Mar 12, 2018 | 64.04 | 64.49 | 63.66 | 63.66 | 1,124,314 | -0.32(-0.50%) |
Mar 09, 2018 | 63.66 | 64.30 | 63.15 | 63.98 | 1,333,630 | +0.71(+1.12%) |
Mar 08, 2018 | 62.57 | 63.27 | 62.53 | 63.27 | 1,165,146 | +0.61(+0.97%) |
Mar 07, 2018 | 62.87 | 62.66 | 1,956,646 | +1.75(+2.87%) | ||
Mar 06, 2018 | 61.30 | 61.75 | 60.28 | 60.91 | 1,946,357 | -0.12(-0.20%) |
Mar 05, 2018 | 60.35 | 61.41 | 59.83 | 61.03 | 1,855,110 | +0.34(+0.56%) |
Mar 02, 2018 | 59.00 | 60.86 | 58.06 | 60.69 | 2,264,132 | +1.33(+2.24%) |
Mar 01, 2018 | 59.25 | 60.61 | 58.80 | 59.36 | 6,998,315 | -0.45(-0.75%) |
Feb 28, 2018 | 60.16 | 60.99 | 59.74 | 59.81 | 1,785,497 | -0.55(-0.91%) |
Feb 27, 2018 | 61.00 | 61.54 | 60.36 | 60.36 | 1,360,523 | -0.52(-0.85%) |
Feb 26, 2018 | 61.76 | 61.85 | 60.76 | 60.88 | 2,053,676 | -0.60(-0.98%) |
Feb 23, 2018 | 58.50 | 61.77 | 58.12 | 61.48 | 4,101,966 | +6.05(+10.91%) |
Feb 22, 2018 | 54.80 | 55.43 | 1,385,555 | -0.27(-0.48%) | ||
Feb 21, 2018 | 56.44 | 56.44 | 55.70 | 55.70 | 1,304,758 | -0.54(-0.96%) |
Feb 20, 2018 | 55.48 | 56.86 | 55.48 | 56.24 | 1,327,751 | +0.46(+0.82%) |
Feb 16, 2018 | 55.78 | 55.78 | 55.78 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 55.08 | 55.79 | 54.55 | 55.77 | 688,433 | +1.00(+1.83%) |
Feb 14, 2018 | 53.01 | 54.93 | 53.01 | 54.77 | 1,144,739 | +1.55(+2.91%) |
Feb 13, 2018 | 52.41 | 53.24 | 52.15 | 53.22 | 664,540 | +0.63(+1.20%) |
Feb 12, 2018 | 52.49 | 52.92 | 51.20 | 52.59 | 1,056,294 | +0.54(+1.04%) |
Feb 09, 2018 | 51.91 | 52.74 | 50.29 | 52.05 | 783,475 | +0.69(+1.34%) |
Feb 08, 2018 | 53.83 | 54.03 | 51.33 | 51.36 | 1,674,739 | -2.41(-4.48%) |
Feb 07, 2018 | 53.40 | 54.41 | 53.36 | 53.77 | 1,689,490 | +0.32(+0.60%) |
Feb 06, 2018 | 51.51 | 53.52 | 51.35 | 53.45 | 1,733,686 | +0.45(+0.85%) |
Feb 05, 2018 | 54.55 | 55.77 | 52.59 | 53.00 | 1,014,472 | -2.26(-4.09%) |
Feb 02, 2018 | 55.61 | 55.96 | 55.21 | 55.26 | 1,524,105 | -0.75(-1.34%) |
Feb 01, 2018 | 55.02 | 56.20 | 55.00 | 56.01 | 1,206,032 | +0.78(+1.41%) |
Jan 31, 2018 | 54.77 | 55.35 | 54.71 | 55.23 | 906,322 | +0.62(+1.14%) |
Jan 30, 2018 | 54.26 | 54.86 | 54.08 | 54.61 | 675,738 | -0.28(-0.51%) |
Jan 29, 2018 | 55.05 | 55.59 | 54.80 | 54.89 | 651,246 | -0.38(-0.69%) |
Jan 26, 2018 | 54.81 | 55.47 | 54.65 | 55.27 | 703,054 | +0.72(+1.32%) |
Jan 25, 2018 | 54.15 | 54.83 | 54.01 | 54.55 | 1,000,211 | +0.81(+1.51%) |
Jan 24, 2018 | 53.94 | 54.27 | 53.50 | 53.74 | 1,717,471 | +0.64(+1.21%) |
Jan 23, 2018 | 52.33 | 53.14 | 52.33 | 53.10 | 954,632 | +0.78(+1.49%) |
Jan 22, 2018 | 51.78 | 52.35 | 51.70 | 52.32 | 687,930 | +0.65(+1.26%) |
Jan 19, 2018 | 51.39 | 51.79 | 51.07 | 51.67 | 664,202 | +0.44(+0.86%) |
Jan 18, 2018 | 51.04 | 51.56 | 51.00 | 51.23 | 844,173 | +0.10(+0.20%) |
Jan 17, 2018 | 50.58 | 51.30 | 50.22 | 51.13 | 729,926 | +1.00(+1.99%) |
Jan 16, 2018 | 51.50 | 52.11 | 49.93 | 50.13 | 1,021,925 | -1.30(-2.53%) |
Jan 12, 2018 | 51.43 | 51.43 | 51.43 | 0 | +0.13(+0.25%) | |
Jan 11, 2018 | 51.15 | 51.49 | 50.98 | 51.30 | 572,840 | +0.38(+0.75%) |
Jan 10, 2018 | 50.82 | 51.04 | 50.35 | 50.92 | 945,816 | -0.28(-0.55%) |
Jan 09, 2018 | 51.00 | 51.22 | 50.42 | 51.20 | 658,051 | +0.12(+0.23%) |
Jan 08, 2018 | 50.89 | 51.13 | 50.66 | 51.08 | 1,267,771 | +0.03(+0.06%) |
Jan 05, 2018 | 50.61 | 51.31 | 50.61 | 51.05 | 763,649 | +0.50(+0.99%) |
Jan 04, 2018 | 50.36 | 50.70 | 50.14 | 50.55 | 1,229,276 | +0.54(+1.08%) |
Jan 03, 2018 | 49.26 | 50.38 | 49.06 | 50.01 | 1,225,443 | +0.94(+1.92%) |
Jan 02, 2018 | 50.38 | 50.38 | 48.28 | 49.07 | 2,397,343 | -1.21(-2.41%) |
Dec 29, 2017 | 50.28 | 50.28 | 50.28 | 0 | -0.20(-0.40%) | |
Dec 28, 2017 | 50.13 | 50.58 | 50.11 | 50.48 | 782,010 | +0.46(+0.92%) |
Dec 27, 2017 | 49.71 | 50.41 | 49.53 | 50.02 | 528,987 | +0.02(+0.04%) |
Dec 26, 2017 | 49.67 | 50.16 | 49.20 | 50.00 | 739,562 | +0.13(+0.26%) |
Dec 22, 2017 | 49.51 | 49.88 | 49.19 | 49.87 | 1,764,290 | +0.14(+0.28%) |
Dec 21, 2017 | 50.30 | 50.61 | 49.66 | 49.73 | 1,078,782 | -0.67(-1.33%) |
Dec 20, 2017 | 50.97 | 51.35 | 50.19 | 50.40 | 1,602,736 | -0.41(-0.81%) |
Dec 19, 2017 | 50.24 | 50.86 | 49.95 | 50.81 | 2,134,675 | +0.45(+0.89%) |
Dec 18, 2017 | 49.12 | 50.55 | 49.09 | 50.36 | 1,833,906 | +1.39(+2.84%) |
Dec 15, 2017 | 48.58 | 49.04 | 48.08 | 48.97 | 2,301,930 | +0.76(+1.58%) |
Dec 14, 2017 | 48.38 | 48.97 | 48.21 | 48.21 | 1,002,592 | -0.21(-0.43%) |
Dec 13, 2017 | 48.34 | 48.65 | 48.11 | 48.42 | 1,148,331 | +0.21(+0.44%) |
Dec 12, 2017 | 48.06 | 48.50 | 47.61 | 48.21 | 1,232,297 | -0.74(-1.51%) |
Dec 11, 2017 | 48.90 | 49.48 | 48.88 | 48.95 | 1,363,168 | +0.07(+0.14%) |
Dec 08, 2017 | 48.48 | 48.91 | 48.18 | 48.88 | 2,404,069 | +0.73(+1.52%) |
Dec 07, 2017 | 46.68 | 48.53 | 46.68 | 48.15 | 2,569,444 | +1.37(+2.93%) |
Dec 06, 2017 | 46.05 | 47.14 | 45.87 | 46.78 | 2,893,837 | +0.69(+1.50%) |
Dec 05, 2017 | 47.47 | 48.19 | 46.08 | 46.09 | 5,523,664 | -1.23(-2.60%) |
Dec 04, 2017 | 48.47 | 48.47 | 46.58 | 47.32 | 2,125,466 | -0.68(-1.42%) |