Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 67.84 | 67.84 | 66.48 | 66.93 | 2,829,782 | -0.68(-1.00%) |
Mar 28, 2019 | 65.41 | 67.74 | 65.41 | 67.61 | 3,465,410 | +2.44(+3.75%) |
Mar 27, 2019 | 64.43 | 65.25 | 64.10 | 65.17 | 1,919,852 | +0.55(+0.84%) |
Mar 26, 2019 | 64.32 | 65.35 | 64.21 | 64.62 | 1,645,584 | +0.71(+1.12%) |
Mar 25, 2019 | 63.08 | 64.25 | 62.84 | 63.91 | 1,394,232 | +0.86(+1.36%) |
Mar 22, 2019 | 62.82 | 63.36 | 62.50 | 63.05 | 1,468,260 | +0.31(+0.49%) |
Mar 21, 2019 | 61.86 | 62.85 | 61.81 | 62.74 | 1,282,084 | +0.89(+1.44%) |
Mar 20, 2019 | 62.53 | 62.53 | 61.70 | 61.85 | 2,028,988 | -0.53(-0.84%) |
Mar 19, 2019 | 62.69 | 62.69 | 61.93 | 62.38 | 1,198,506 | -0.45(-0.72%) |
Mar 18, 2019 | 63.22 | 63.43 | 62.58 | 62.83 | 821,444 | -0.51(-0.80%) |
Mar 15, 2019 | 62.86 | 63.39 | 62.86 | 63.33 | 1,730,156 | +0.44(+0.70%) |
Mar 14, 2019 | 62.87 | 63.16 | 62.49 | 62.89 | 808,075 | -0.01(-0.01%) |
Mar 13, 2019 | 62.62 | 63.29 | 62.62 | 62.90 | 1,250,634 | +0.51(+0.81%) |
Mar 12, 2019 | 62.55 | 62.83 | 62.30 | 62.40 | 1,226,129 | -0.05(-0.08%) |
Mar 11, 2019 | 61.77 | 62.59 | 61.64 | 62.44 | 883,322 | +0.75(+1.22%) |
Mar 08, 2019 | 61.71 | 61.91 | 61.30 | 61.69 | 882,531 | +0.02(+0.03%) |
Mar 07, 2019 | 61.33 | 62.24 | 61.33 | 61.67 | 1,009,221 | +0.25(+0.41%) |
Mar 06, 2019 | 61.58 | 61.78 | 61.08 | 61.42 | 1,593,096 | -0.25(-0.41%) |
Mar 05, 2019 | 62.02 | 62.24 | 61.67 | 61.67 | 1,128,404 | -0.24(-0.39%) |
Mar 04, 2019 | 61.93 | 61.93 | 61.04 | 61.92 | 1,327,789 | +0.29(+0.47%) |
Mar 01, 2019 | 61.88 | 61.88 | 61.08 | 61.62 | 1,426,863 | -0.21(-0.33%) |
Feb 28, 2019 | 61.89 | 62.52 | 61.74 | 61.83 | 2,556,504 | +0.06(+0.09%) |
Feb 27, 2019 | 61.20 | 61.89 | 61.15 | 61.77 | 1,542,025 | +0.13(+0.21%) |
Feb 26, 2019 | 61.43 | 61.74 | 61.10 | 61.64 | 1,106,784 | +0.28(+0.46%) |
Feb 25, 2019 | 62.31 | 62.42 | 61.14 | 61.36 | 1,535,785 | -0.92(-1.48%) |
Feb 22, 2019 | 61.83 | 62.45 | 61.56 | 62.28 | 1,863,925 | +0.12(+0.20%) |
Feb 21, 2019 | 60.99 | 62.29 | 60.67 | 62.16 | 1,850,794 | +1.14(+1.86%) |
Feb 20, 2019 | 61.03 | 61.30 | 60.59 | 61.02 | 1,791,366 | -0.02(-0.03%) |
Feb 19, 2019 | 60.52 | 61.19 | 60.32 | 61.04 | 1,712,127 | +0.25(+0.42%) |
Feb 15, 2019 | 60.64 | 61.00 | 60.52 | 60.79 | 1,636,189 | +0.32(+0.53%) |
Feb 14, 2019 | 60.65 | 60.93 | 60.29 | 60.47 | 1,386,571 | -0.23(-0.38%) |
Feb 13, 2019 | 60.03 | 60.75 | 59.98 | 60.70 | 2,224,480 | +0.63(+1.04%) |
Feb 12, 2019 | 60.25 | 60.36 | 59.52 | 60.07 | 1,688,526 | -0.03(-0.05%) |
Feb 11, 2019 | 59.03 | 60.18 | 59.03 | 60.10 | 2,074,991 | +0.79(+1.33%) |
Feb 08, 2019 | 58.69 | 59.31 | 58.42 | 59.31 | 2,226,326 | +0.71(+1.21%) |
Feb 07, 2019 | 58.35 | 58.92 | 57.35 | 58.60 | 2,200,735 | -0.19(-0.32%) |
Feb 06, 2019 | 57.81 | 58.98 | 57.65 | 58.79 | 4,402,275 | +2.17(+3.84%) |
Feb 05, 2019 | 57.15 | 58.06 | 55.85 | 56.61 | 8,057,926 | -4.60(-7.51%) |
Feb 04, 2019 | 61.28 | 61.69 | 60.96 | 61.21 | 2,343,822 | +0.66(+1.08%) |
Feb 01, 2019 | 60.65 | 61.02 | 60.35 | 60.56 | 2,141,211 | +0.06(+0.09%) |
Jan 31, 2019 | 58.92 | 60.57 | 58.73 | 60.50 | 3,969,021 | +1.32(+2.23%) |
Jan 30, 2019 | 59.68 | 59.89 | 59.03 | 59.18 | 2,512,381 | -0.49(-0.82%) |
Jan 29, 2019 | 59.87 | 60.42 | 59.54 | 59.67 | 1,521,153 | +0.09(+0.16%) |
Jan 28, 2019 | 59.25 | 59.73 | 58.78 | 59.57 | 1,699,065 | +0.03(+0.05%) |
Jan 25, 2019 | 60.21 | 61.04 | 59.31 | 59.54 | 2,993,745 | -0.66(-1.10%) |
Jan 24, 2019 | 61.20 | 61.20 | 59.39 | 60.21 | 5,577,385 | -1.13(-1.85%) |
Jan 23, 2019 | 62.60 | 62.82 | 61.02 | 61.34 | 3,696,052 | -0.68(-1.10%) |
Jan 22, 2019 | 63.81 | 63.81 | 61.55 | 62.03 | 2,137,842 | -1.99(-3.10%) |
Jan 18, 2019 | 63.49 | 64.38 | 63.49 | 64.01 | 2,036,020 | +0.91(+1.44%) |
Jan 17, 2019 | 63.17 | 63.65 | 62.89 | 63.10 | 1,833,825 | +0.02(+0.03%) |
Jan 16, 2019 | 63.18 | 63.24 | 62.42 | 63.08 | 1,633,211 | -0.01(-0.01%) |
Jan 15, 2019 | 62.56 | 63.37 | 62.56 | 63.09 | 1,562,944 | +0.65(+1.03%) |
Jan 14, 2019 | 62.66 | 63.08 | 62.14 | 62.45 | 2,073,599 | -0.43(-0.68%) |
Jan 11, 2019 | 63.04 | 63.47 | 62.57 | 62.88 | 1,165,972 | +0.11(+0.18%) |
Jan 10, 2019 | 61.81 | 62.83 | 61.45 | 62.77 | 1,833,765 | +1.13(+1.84%) |
Jan 09, 2019 | 61.70 | 62.84 | 61.39 | 61.63 | 2,958,338 | +0.09(+0.15%) |
Jan 08, 2019 | 61.75 | 62.33 | 60.79 | 61.54 | 2,524,240 | -0.15(-0.24%) |
Jan 07, 2019 | 60.92 | 62.04 | 60.81 | 61.69 | 2,025,800 | +0.77(+1.26%) |
Jan 04, 2019 | 60.29 | 61.25 | 60.04 | 60.92 | 1,790,715 | +0.72(+1.20%) |
Jan 03, 2019 | 60.08 | 61.12 | 60.08 | 60.20 | 1,621,542 | -0.13(-0.22%) |
Jan 02, 2019 | 61.00 | 61.46 | 59.99 | 60.33 | 2,075,445 | -1.25(-2.02%) |
Dec 31, 2018 | 61.82 | 62.10 | 61.04 | 61.58 | 1,938,944 | +0.01(+0.02%) |
Dec 28, 2018 | 61.67 | 62.26 | 60.97 | 61.57 | 1,323,920 | +0.04(+0.06%) |
Dec 27, 2018 | 60.17 | 61.53 | 59.36 | 61.53 | 2,150,359 | +0.80(+1.31%) |
Dec 26, 2018 | 58.67 | 60.73 | 58.46 | 60.73 | 1,612,581 | +2.06(+3.51%) |
Dec 24, 2018 | 60.66 | 60.75 | 58.67 | 58.67 | 1,166,613 | -2.10(-3.45%) |
Dec 21, 2018 | 59.94 | 61.98 | 59.94 | 60.77 | 4,118,602 | +0.22(+0.37%) |
Dec 20, 2018 | 60.42 | 61.25 | 59.33 | 60.55 | 1,669,611 | -0.09(-0.15%) |
Dec 19, 2018 | 61.40 | 62.04 | 60.23 | 60.64 | 1,814,453 | -0.71(-1.16%) |
Dec 18, 2018 | 61.71 | 62.17 | 60.74 | 61.35 | 2,784,103 | +0.05(+0.08%) |
Dec 17, 2018 | 64.29 | 64.57 | 60.93 | 61.31 | 2,393,335 | -3.05(-4.74%) |
Dec 14, 2018 | 64.50 | 65.07 | 64.17 | 64.36 | 1,851,587 | -0.42(-0.65%) |
Dec 13, 2018 | 63.61 | 64.95 | 63.56 | 64.78 | 1,974,000 | +1.25(+1.98%) |
Dec 12, 2018 | 64.39 | 64.61 | 63.16 | 63.52 | 1,841,672 | -0.52(-0.82%) |
Dec 11, 2018 | 62.74 | 64.34 | 62.46 | 64.05 | 2,228,612 | +1.70(+2.73%) |
Dec 10, 2018 | 62.80 | 62.98 | 61.44 | 62.34 | 1,673,010 | -0.22(-0.34%) |
Dec 07, 2018 | 62.48 | 62.79 | 62.14 | 62.56 | 1,474,819 | +0.08(+0.13%) |
Dec 06, 2018 | 62.19 | 62.71 | 61.45 | 62.48 | 2,164,056 | +0.11(+0.18%) |
Dec 04, 2018 | 62.51 | 63.37 | 62.17 | 62.36 | 1,831,296 | +0.18(+0.29%) |
Dec 03, 2018 | 62.11 | 62.33 | 61.10 | 62.19 | 1,953,123 | +0.21(+0.33%) |
Nov 30, 2018 | 61.70 | 62.03 | 61.39 | 61.98 | 4,424,138 | +0.22(+0.35%) |
Nov 29, 2018 | 61.92 | 62.27 | 61.32 | 61.76 | 1,802,200 | -0.37(-0.59%) |
Nov 28, 2018 | 61.92 | 63.05 | 61.91 | 62.13 | 1,691,287 | +0.13(+0.21%) |
Nov 27, 2018 | 61.58 | 62.08 | 60.98 | 62.00 | 1,249,569 | +0.53(+0.87%) |
Nov 26, 2018 | 61.70 | 61.97 | 61.05 | 61.46 | 1,888,340 | -0.28(-0.45%) |
Nov 23, 2018 | 61.24 | 62.12 | 61.10 | 61.75 | 795,398 | +0.38(+0.63%) |
Nov 21, 2018 | 61.36 | 61.36 | 61.36 | 0 | +1.04(+1.72%) | |
Nov 20, 2018 | 61.16 | 61.27 | 60.21 | 60.32 | 2,341,100 | -0.37(-0.62%) |
Nov 19, 2018 | 61.01 | 61.46 | 60.19 | 60.70 | 1,724,841 | -0.54(-0.89%) |
Nov 16, 2018 | 61.47 | 61.97 | 61.17 | 61.24 | 1,603,826 | -0.38(-0.62%) |
Nov 15, 2018 | 61.39 | 61.69 | 60.72 | 61.62 | 1,243,937 | +0.31(+0.50%) |
Nov 14, 2018 | 61.45 | 61.75 | 60.99 | 61.31 | 1,278,193 | +0.15(+0.24%) |
Nov 13, 2018 | 61.59 | 61.76 | 60.72 | 61.17 | 1,709,325 | -0.44(-0.71%) |
Nov 12, 2018 | 61.01 | 62.40 | 60.86 | 61.61 | 1,997,507 | +0.43(+0.70%) |
Nov 09, 2018 | 60.18 | 61.41 | 59.88 | 61.18 | 2,669,944 | +1.05(+1.74%) |
Nov 08, 2018 | 61.82 | 61.82 | 59.34 | 60.13 | 5,763,408 | -1.57(-2.54%) |
Nov 07, 2018 | 63.36 | 63.40 | 61.22 | 61.70 | 3,487,089 | -1.65(-2.61%) |
Nov 06, 2018 | 62.10 | 63.38 | 61.84 | 63.35 | 2,823,009 | +1.20(+1.94%) |
Nov 05, 2018 | 61.44 | 62.80 | 61.44 | 62.15 | 3,148,891 | +0.49(+0.80%) |
Nov 02, 2018 | 60.79 | 62.14 | 60.75 | 61.65 | 4,107,993 | +1.11(+1.83%) |
Nov 01, 2018 | 56.72 | 60.89 | 56.63 | 60.54 | 5,962,312 | +5.13(+9.26%) |
Oct 31, 2018 | 55.53 | 55.90 | 54.68 | 55.41 | 4,182,595 | -0.80(-1.43%) |
Oct 30, 2018 | 55.23 | 56.30 | 55.23 | 56.21 | 2,005,879 | +1.26(+2.29%) |
Oct 29, 2018 | 54.67 | 55.44 | 54.16 | 54.95 | 2,671,938 | +0.79(+1.46%) |
Oct 26, 2018 | 54.98 | 54.98 | 53.53 | 54.16 | 1,754,032 | -1.17(-2.11%) |
Oct 25, 2018 | 56.12 | 56.12 | 54.86 | 55.32 | 2,161,300 | -0.60(-1.07%) |
Oct 24, 2018 | 55.61 | 56.81 | 55.42 | 55.92 | 1,758,014 | +0.43(+0.77%) |
Oct 23, 2018 | 55.64 | 55.83 | 54.69 | 55.49 | 1,295,125 | -0.40(-0.72%) |
Oct 22, 2018 | 56.52 | 56.52 | 55.16 | 55.89 | 1,135,162 | -0.41(-0.73%) |
Oct 19, 2018 | 56.38 | 57.19 | 55.73 | 56.30 | 1,845,002 | +1.18(+2.13%) |
Oct 18, 2018 | 54.60 | 55.68 | 54.20 | 55.13 | 1,480,067 | +0.52(+0.96%) |
Oct 17, 2018 | 54.47 | 54.87 | 53.90 | 54.61 | 1,378,430 | +0.00(+0.00%) |
Oct 16, 2018 | 53.73 | 54.82 | 53.43 | 54.61 | 1,680,695 | +1.36(+2.56%) |
Oct 15, 2018 | 52.32 | 53.64 | 52.26 | 53.24 | 1,663,637 | +0.91(+1.75%) |
Oct 12, 2018 | 51.80 | 52.52 | 51.37 | 52.33 | 1,574,986 | +1.12(+2.19%) |
Oct 11, 2018 | 52.04 | 52.42 | 50.83 | 51.21 | 2,724,391 | -1.02(-1.95%) |
Oct 10, 2018 | 53.33 | 54.32 | 52.11 | 52.23 | 3,354,344 | -3.23(-5.82%) |
Oct 09, 2018 | 55.78 | 56.15 | 55.33 | 55.46 | 1,037,925 | -0.35(-0.64%) |
Oct 08, 2018 | 55.18 | 55.91 | 55.13 | 55.81 | 1,411,057 | +0.57(+1.03%) |
Oct 05, 2018 | 54.34 | 55.38 | 54.34 | 55.24 | 995,201 | +0.83(+1.53%) |
Oct 04, 2018 | 54.79 | 54.79 | 53.81 | 54.41 | 1,707,854 | -0.74(-1.34%) |
Oct 03, 2018 | 56.31 | 56.31 | 55.11 | 55.15 | 2,399,506 | -0.98(-1.75%) |
Oct 02, 2018 | 55.62 | 56.39 | 55.62 | 56.13 | 981,669 | +0.55(+0.99%) |
Oct 01, 2018 | 55.46 | 55.77 | 55.39 | 55.58 | 767,186 | +0.17(+0.30%) |
Sep 28, 2018 | 54.99 | 55.43 | 54.92 | 55.41 | 1,113,923 | +0.45(+0.82%) |
Sep 27, 2018 | 55.37 | 55.54 | 54.90 | 54.96 | 932,342 | -0.48(-0.86%) |
Sep 26, 2018 | 55.25 | 55.87 | 55.04 | 55.44 | 1,298,519 | +0.36(+0.66%) |
Sep 25, 2018 | 55.35 | 55.67 | 55.02 | 55.07 | 947,420 | -0.08(-0.15%) |
Sep 24, 2018 | 56.02 | 56.11 | 54.96 | 55.16 | 1,472,447 | -0.88(-1.57%) |
Sep 21, 2018 | 55.95 | 56.36 | 55.80 | 56.03 | 2,130,662 | +0.35(+0.64%) |
Sep 20, 2018 | 55.18 | 55.78 | 55.13 | 55.68 | 1,091,195 | +0.63(+1.14%) |
Sep 19, 2018 | 55.60 | 55.78 | 54.87 | 55.05 | 1,086,347 | -0.68(-1.22%) |
Sep 18, 2018 | 55.74 | 55.85 | 55.14 | 55.74 | 1,224,505 | -0.07(-0.13%) |
Sep 17, 2018 | 55.65 | 56.00 | 55.43 | 55.81 | 987,644 | +0.23(+0.42%) |
Sep 14, 2018 | 55.46 | 55.75 | 55.12 | 55.58 | 1,109,958 | +0.09(+0.17%) |
Sep 13, 2018 | 55.41 | 55.49 | 54.83 | 55.48 | 902,352 | +0.02(+0.03%) |
Sep 12, 2018 | 55.01 | 55.61 | 54.93 | 55.46 | 1,291,919 | +0.40(+0.73%) |
Sep 11, 2018 | 54.63 | 55.12 | 54.30 | 55.06 | 1,230,202 | +0.49(+0.89%) |
Sep 10, 2018 | 55.06 | 55.32 | 54.55 | 54.58 | 1,001,606 | -0.20(-0.36%) |
Sep 07, 2018 | 53.97 | 55.01 | 53.92 | 54.77 | 1,438,799 | +0.53(+0.98%) |
Sep 06, 2018 | 53.66 | 54.40 | 53.41 | 54.24 | 1,398,568 | +0.39(+0.73%) |
Sep 05, 2018 | 52.54 | 53.95 | 52.42 | 53.85 | 2,140,557 | +1.14(+2.16%) |
Sep 04, 2018 | 52.33 | 53.23 | 52.32 | 52.71 | 1,238,310 | -0.09(-0.18%) |
Aug 31, 2018 | 52.80 | 52.80 | 52.80 | 0 | +0.19(+0.35%) | |
Aug 30, 2018 | 52.73 | 53.06 | 52.52 | 52.62 | 621,861 | -0.11(-0.21%) |
Aug 29, 2018 | 52.82 | 52.95 | 52.38 | 52.73 | 709,053 | +0.05(+0.09%) |
Aug 28, 2018 | 52.73 | 53.29 | 52.53 | 52.68 | 902,316 | +0.23(+0.44%) |
Aug 27, 2018 | 52.77 | 52.86 | 52.01 | 52.45 | 699,915 | -0.12(-0.23%) |
Aug 24, 2018 | 52.74 | 52.75 | 52.45 | 52.57 | 1,032,275 | -0.18(-0.34%) |
Aug 23, 2018 | 52.50 | 52.88 | 52.37 | 52.75 | 771,245 | +0.15(+0.28%) |
Aug 22, 2018 | 52.97 | 52.99 | 52.47 | 52.60 | 998,835 | -0.40(-0.76%) |
Aug 21, 2018 | 53.60 | 53.76 | 52.66 | 53.00 | 1,651,355 | -0.78(-1.46%) |
Aug 20, 2018 | 53.48 | 54.01 | 53.47 | 53.78 | 3,243,189 | +0.45(+0.84%) |
Aug 17, 2018 | 53.06 | 53.47 | 52.99 | 53.34 | 1,415,976 | +0.28(+0.53%) |
Aug 16, 2018 | 52.40 | 53.15 | 52.33 | 53.06 | 1,104,192 | +0.74(+1.41%) |
Aug 15, 2018 | 51.82 | 52.40 | 51.61 | 52.32 | 1,272,209 | +0.57(+1.10%) |
Aug 14, 2018 | 52.05 | 52.38 | 51.71 | 51.75 | 1,744,563 | -0.21(-0.40%) |
Aug 13, 2018 | 52.00 | 52.13 | 51.60 | 51.96 | 1,437,725 | +0.14(+0.27%) |
Aug 10, 2018 | 51.69 | 52.29 | 51.63 | 51.82 | 920,027 | +0.16(+0.31%) |
Aug 09, 2018 | 51.91 | 52.11 | 51.38 | 51.66 | 2,474,250 | -0.34(-0.66%) |
Aug 08, 2018 | 52.37 | 52.57 | 51.97 | 52.00 | 1,804,536 | -0.49(-0.94%) |
Aug 07, 2018 | 53.09 | 53.14 | 52.26 | 52.50 | 2,488,776 | -0.92(-1.72%) |
Aug 06, 2018 | 53.07 | 53.57 | 52.95 | 53.42 | 1,416,576 | +0.27(+0.51%) |
Aug 03, 2018 | 53.03 | 53.95 | 52.99 | 53.15 | 1,852,533 | +0.35(+0.67%) |
Aug 02, 2018 | 51.72 | 53.52 | 51.37 | 52.79 | 3,398,621 | +1.52(+2.97%) |
Aug 01, 2018 | 51.89 | 51.89 | 50.69 | 51.27 | 2,777,219 | -0.70(-1.34%) |
Jul 31, 2018 | 51.40 | 52.29 | 51.08 | 51.97 | 2,492,289 | +0.57(+1.10%) |
Jul 30, 2018 | 51.26 | 51.75 | 51.00 | 51.40 | 1,577,994 | -0.07(-0.13%) |
Jul 27, 2018 | 51.26 | 51.65 | 51.07 | 51.47 | 1,483,467 | +0.05(+0.09%) |
Jul 26, 2018 | 51.20 | 51.60 | 50.91 | 51.42 | 1,333,888 | +0.33(+0.65%) |
Jul 25, 2018 | 50.84 | 51.14 | 50.28 | 51.08 | 1,995,198 | +0.26(+0.51%) |
Jul 24, 2018 | 50.64 | 51.09 | 50.31 | 50.82 | 1,355,072 | -0.09(-0.18%) |
Jul 23, 2018 | 51.16 | 51.30 | 50.64 | 50.92 | 1,156,752 | -0.20(-0.38%) |
Jul 20, 2018 | 50.25 | 51.16 | 50.20 | 51.11 | 2,634,061 | +0.78(+1.55%) |
Jul 19, 2018 | 50.01 | 50.68 | 49.41 | 50.33 | 1,736,649 | +0.33(+0.65%) |
Jul 18, 2018 | 50.70 | 50.90 | 49.75 | 50.01 | 2,482,835 | -0.91(-1.79%) |
Jul 17, 2018 | 51.01 | 51.24 | 50.82 | 50.92 | 1,833,883 | -0.09(-0.18%) |
Jul 16, 2018 | 51.99 | 51.99 | 50.91 | 51.01 | 2,601,425 | -0.95(-1.82%) |
Jul 13, 2018 | 51.13 | 52.00 | 51.05 | 51.96 | 2,089,342 | +0.89(+1.75%) |
Jul 12, 2018 | 50.81 | 51.18 | 50.59 | 51.07 | 2,276,451 | +0.25(+0.49%) |
Jul 11, 2018 | 50.94 | 51.05 | 50.51 | 50.81 | 2,690,264 | +0.18(+0.35%) |
Jul 10, 2018 | 49.69 | 50.71 | 49.42 | 50.64 | 2,275,431 | +0.95(+1.91%) |
Jul 09, 2018 | 50.54 | 50.74 | 49.64 | 49.69 | 2,289,232 | -1.12(-2.21%) |
Jul 06, 2018 | 50.59 | 50.90 | 50.40 | 50.81 | 2,093,213 | +0.33(+0.64%) |
Jul 05, 2018 | 49.67 | 50.52 | 49.62 | 50.49 | 2,910,051 | +0.96(+1.93%) |
Jul 03, 2018 | 49.53 | 49.53 | 49.53 | 0 | +0.32(+0.64%) | |
Jul 02, 2018 | 49.27 | 49.47 | 48.99 | 49.22 | 1,631,000 | -0.20(-0.41%) |
Jun 29, 2018 | 49.85 | 49.06 | 49.42 | 2,426,796 | -0.01(-0.02%) | |
Jun 28, 2018 | 48.64 | 49.47 | 48.53 | 49.43 | 3,977,925 | +0.83(+1.70%) |
Jun 27, 2018 | 48.15 | 48.74 | 47.85 | 48.60 | 2,564,044 | +0.55(+1.14%) |
Jun 26, 2018 | 47.92 | 48.29 | 47.50 | 48.05 | 1,832,688 | +0.11(+0.23%) |
Jun 25, 2018 | 46.98 | 48.10 | 46.92 | 47.94 | 2,525,225 | +0.87(+1.86%) |
Jun 22, 2018 | 47.11 | 47.56 | 47.05 | 47.07 | 2,455,045 | -0.06(-0.12%) |
Jun 21, 2018 | 47.18 | 47.30 | 46.88 | 47.12 | 1,156,413 | -0.06(-0.12%) |
Jun 20, 2018 | 47.61 | 47.74 | 46.91 | 47.18 | 1,786,394 | -0.64(-1.34%) |
Jun 19, 2018 | 46.71 | 48.06 | 46.71 | 47.82 | 3,760,052 | +1.08(+2.31%) |
Jun 18, 2018 | 46.60 | 46.81 | 46.36 | 46.74 | 2,709,161 | +0.02(+0.04%) |
Jun 15, 2018 | 46.81 | 46.30 | 46.72 | 3,167,538 | +0.43(+0.92%) | |
Jun 14, 2018 | 46.18 | 46.38 | 45.76 | 46.30 | 2,427,246 | +0.16(+0.34%) |
Jun 13, 2018 | 46.11 | 46.31 | 45.86 | 46.14 | 3,018,826 | -0.06(-0.12%) |
Jun 12, 2018 | 45.80 | 46.25 | 45.05 | 46.19 | 3,860,653 | +0.78(+1.72%) |
Jun 11, 2018 | 44.77 | 45.83 | 44.70 | 45.41 | 3,230,980 | +0.61(+1.37%) |
Jun 08, 2018 | 44.04 | 44.93 | 44.04 | 44.80 | 1,680,940 | +0.73(+1.67%) |
Jun 07, 2018 | 43.41 | 44.19 | 43.14 | 44.07 | 1,964,522 | +0.61(+1.41%) |
Jun 06, 2018 | 43.45 | 1,745,252 | -0.02(-0.04%) | |||
Jun 05, 2018 | 43.82 | 43.89 | 43.35 | 43.47 | 2,554,767 | -0.23(-0.53%) |
Jun 04, 2018 | 44.12 | 44.25 | 43.64 | 43.70 | 1,705,581 | -0.29(-0.66%) |
Jun 01, 2018 | 43.79 | 44.15 | 43.54 | 43.99 | 2,089,116 | +0.34(+0.79%) |
May 31, 2018 | 44.63 | 44.63 | 43.25 | 43.65 | 4,433,392 | -1.10(-2.45%) |
May 30, 2018 | 44.33 | 44.94 | 43.75 | 44.74 | 2,154,607 | +0.48(+1.09%) |
May 29, 2018 | 43.96 | 44.65 | 43.85 | 44.26 | 3,226,689 | +0.18(+0.40%) |
May 25, 2018 | 44.08 | 44.08 | 44.08 | 0 | +0.64(+1.48%) | |
May 24, 2018 | 43.79 | 44.03 | 43.35 | 43.44 | 1,346,751 | -0.33(-0.76%) |
May 23, 2018 | 43.22 | 43.81 | 42.90 | 43.78 | 2,547,545 | +0.58(+1.33%) |
May 22, 2018 | 43.34 | 43.64 | 43.15 | 43.20 | 2,057,858 | +0.06(+0.13%) |
May 21, 2018 | 43.02 | 43.22 | 42.69 | 43.14 | 2,073,958 | +0.27(+0.63%) |
May 18, 2018 | 43.27 | 43.28 | 42.35 | 42.88 | 6,294,821 | -0.53(-1.22%) |
May 17, 2018 | 43.41 | 43.46 | 43.12 | 43.41 | 3,081,383 | +0.07(+0.17%) |
May 16, 2018 | 43.23 | 43.43 | 43.00 | 43.33 | 2,651,384 | +0.08(+0.19%) |
May 15, 2018 | 43.44 | 43.49 | 42.76 | 43.25 | 4,326,145 | -0.48(-1.11%) |
May 14, 2018 | 43.97 | 44.16 | 43.54 | 43.73 | 1,920,047 | -0.19(-0.43%) |
May 11, 2018 | 44.23 | 44.44 | 43.78 | 43.92 | 2,270,802 | -0.29(-0.65%) |
May 10, 2018 | 44.41 | 44.60 | 44.09 | 44.21 | 1,851,391 | +0.02(+0.04%) |
May 09, 2018 | 44.12 | 44.29 | 43.82 | 44.19 | 2,073,525 | +0.02(+0.04%) |
May 08, 2018 | 44.11 | 44.31 | 43.89 | 44.17 | 6,088,337 | +0.19(+0.44%) |
May 07, 2018 | 43.97 | 44.15 | 43.46 | 43.97 | 2,919,728 | +0.16(+0.36%) |
May 04, 2018 | 43.97 | 43.97 | 43.47 | 43.82 | 2,659,384 | -0.19(-0.42%) |
May 03, 2018 | 42.80 | 44.29 | 42.35 | 44.00 | 7,263,492 | +1.55(+3.66%) |
May 02, 2018 | 42.77 | 42.99 | 42.34 | 42.45 | 6,263,569 | -0.40(-0.93%) |
May 01, 2018 | 42.75 | 42.85 | 42.11 | 42.85 | 2,376,794 | +0.09(+0.22%) |
Apr 30, 2018 | 43.49 | 43.49 | 42.56 | 42.75 | 1,957,698 | -0.54(-1.24%) |
Apr 27, 2018 | 42.65 | 43.35 | 42.62 | 43.29 | 1,523,225 | +0.59(+1.39%) |
Apr 26, 2018 | 42.46 | 42.82 | 42.17 | 42.70 | 2,064,186 | +0.23(+0.54%) |
Apr 25, 2018 | 41.99 | 43.04 | 41.98 | 42.47 | 1,824,229 | +0.40(+0.95%) |
Apr 24, 2018 | 42.06 | 42.30 | 41.52 | 42.07 | 2,852,153 | +0.05(+0.11%) |
Apr 23, 2018 | 42.40 | 42.62 | 41.81 | 42.02 | 3,540,027 | -0.40(-0.94%) |
Apr 20, 2018 | 44.59 | 44.78 | 42.37 | 42.42 | 4,946,177 | -2.67(-5.91%) |
Apr 19, 2018 | 45.72 | 45.74 | 44.44 | 45.08 | 3,437,592 | -1.43(-3.08%) |
Apr 18, 2018 | 46.54 | 46.71 | 46.36 | 46.52 | 1,438,081 | -0.05(-0.10%) |
Apr 17, 2018 | 46.64 | 46.69 | 46.15 | 46.57 | 1,165,630 | +0.20(+0.44%) |
Apr 16, 2018 | 45.84 | 46.59 | 45.48 | 46.36 | 1,111,554 | +1.06(+2.35%) |
Apr 13, 2018 | 45.16 | 45.44 | 44.97 | 45.30 | 824,518 | +0.14(+0.31%) |
Apr 12, 2018 | 45.99 | 46.03 | 45.02 | 45.16 | 1,314,728 | -0.54(-1.17%) |
Apr 11, 2018 | 45.77 | 45.95 | 45.44 | 45.70 | 1,245,163 | -0.28(-0.60%) |
Apr 10, 2018 | 45.95 | 46.21 | 45.79 | 45.97 | 1,573,459 | +0.19(+0.42%) |
Apr 09, 2018 | 45.93 | 46.13 | 45.58 | 45.78 | 1,603,590 | -0.03(-0.06%) |
Apr 06, 2018 | 45.91 | 46.64 | 45.47 | 45.81 | 1,343,775 | -0.33(-0.72%) |
Apr 05, 2018 | 46.75 | 47.01 | 45.83 | 46.14 | 2,034,088 | -0.56(-1.21%) |
Apr 04, 2018 | 45.84 | 47.02 | 45.65 | 46.70 | 2,187,569 | +0.76(+1.65%) |
Apr 03, 2018 | 45.41 | 46.17 | 45.29 | 45.95 | 2,418,902 | +0.67(+1.47%) |