Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 56.21 | 56.80 | 55.69 | 56.65 | 4,919,675 | +0.59(+1.04%) |
Mar 28, 2019 | 54.85 | 56.22 | 54.85 | 56.06 | 4,107,643 | +1.21(+2.20%) |
Mar 27, 2019 | 55.85 | 55.98 | 54.72 | 54.85 | 2,944,941 | -0.99(-1.78%) |
Mar 26, 2019 | 55.15 | 56.10 | 55.15 | 55.85 | 3,272,646 | +0.76(+1.38%) |
Mar 25, 2019 | 55.23 | 55.66 | 54.42 | 55.09 | 3,799,720 | -0.27(-0.49%) |
Mar 22, 2019 | 56.35 | 56.51 | 55.12 | 55.36 | 4,422,187 | -1.51(-2.66%) |
Mar 21, 2019 | 55.01 | 56.92 | 54.73 | 56.87 | 4,213,364 | +1.91(+3.48%) |
Mar 20, 2019 | 55.04 | 55.38 | 54.44 | 54.96 | 2,742,434 | -0.15(-0.27%) |
Mar 19, 2019 | 55.47 | 55.69 | 54.84 | 55.11 | 4,530,379 | -0.01(-0.02%) |
Mar 18, 2019 | 55.07 | 55.24 | 54.41 | 55.11 | 3,827,050 | +0.29(+0.54%) |
Mar 15, 2019 | 54.99 | 55.63 | 54.55 | 54.82 | 3,206,160 | +0.31(+0.57%) |
Mar 14, 2019 | 54.46 | 54.51 | 53.46 | 54.51 | 3,702,640 | +0.07(+0.13%) |
Mar 13, 2019 | 54.55 | 54.91 | 54.23 | 54.44 | 2,457,730 | +0.17(+0.30%) |
Mar 12, 2019 | 55.41 | 55.42 | 54.15 | 54.27 | 3,652,834 | -0.91(-1.65%) |
Mar 11, 2019 | 55.36 | 55.60 | 54.94 | 55.18 | 2,598,356 | -0.08(-0.15%) |
Mar 08, 2019 | 54.22 | 55.35 | 54.16 | 55.26 | 2,680,521 | +0.23(+0.42%) |
Mar 07, 2019 | 55.39 | 55.45 | 54.33 | 55.03 | 4,121,298 | -0.61(-1.10%) |
Mar 06, 2019 | 55.04 | 56.90 | 55.04 | 55.65 | 5,290,620 | +0.96(+1.76%) |
Mar 05, 2019 | 54.95 | 55.13 | 54.60 | 54.68 | 2,157,428 | -0.05(-0.08%) |
Mar 04, 2019 | 55.45 | 55.64 | 54.33 | 54.73 | 4,259,847 | -0.68(-1.23%) |
Mar 01, 2019 | 56.86 | 56.86 | 55.25 | 55.41 | 3,945,674 | -0.94(-1.68%) |
Feb 28, 2019 | 56.11 | 56.92 | 55.87 | 56.35 | 4,154,608 | +0.00(+0.00%) |
Feb 27, 2019 | 56.67 | 56.88 | 55.93 | 56.35 | 3,534,035 | -0.32(-0.57%) |
Feb 26, 2019 | 55.96 | 57.39 | 55.88 | 56.67 | 3,327,393 | +0.65(+1.16%) |
Feb 25, 2019 | 56.92 | 57.01 | 56.00 | 56.02 | 3,599,674 | -0.50(-0.88%) |
Feb 22, 2019 | 56.68 | 57.09 | 56.06 | 56.52 | 2,329,513 | +0.09(+0.16%) |
Feb 21, 2019 | 56.24 | 56.71 | 55.75 | 56.43 | 2,629,131 | +0.15(+0.26%) |
Feb 20, 2019 | 56.12 | 56.72 | 55.34 | 56.28 | 4,834,327 | +0.18(+0.33%) |
Feb 19, 2019 | 55.56 | 56.73 | 55.56 | 56.10 | 5,355,476 | +0.77(+1.39%) |
Feb 15, 2019 | 54.58 | 55.41 | 53.92 | 55.33 | 2,989,778 | +0.86(+1.58%) |
Feb 14, 2019 | 54.52 | 54.85 | 52.71 | 54.46 | 5,549,249 | -0.92(-1.66%) |
Feb 13, 2019 | 55.61 | 55.92 | 55.06 | 55.38 | 2,299,530 | +0.22(+0.40%) |
Feb 12, 2019 | 55.04 | 56.04 | 54.90 | 55.16 | 2,992,245 | +0.49(+0.89%) |
Feb 11, 2019 | 54.60 | 55.00 | 53.87 | 54.67 | 2,824,836 | +0.54(+1.00%) |
Feb 08, 2019 | 54.16 | 54.85 | 53.59 | 54.13 | 2,538,265 | -0.40(-0.74%) |
Feb 07, 2019 | 55.40 | 55.68 | 54.16 | 54.54 | 4,096,353 | -1.29(-2.32%) |
Feb 06, 2019 | 54.81 | 56.15 | 54.81 | 55.83 | 4,234,980 | +1.11(+2.03%) |
Feb 05, 2019 | 54.23 | 54.77 | 54.13 | 54.72 | 2,515,599 | +0.50(+0.93%) |
Feb 04, 2019 | 54.86 | 55.00 | 53.97 | 54.22 | 1,890,238 | -0.72(-1.32%) |
Feb 01, 2019 | 53.52 | 54.99 | 53.52 | 54.94 | 4,160,530 | +1.40(+2.62%) |
Jan 31, 2019 | 54.62 | 54.72 | 53.29 | 53.54 | 5,670,220 | -0.60(-1.10%) |
Jan 30, 2019 | 52.27 | 54.25 | 51.96 | 54.13 | 6,013,151 | +2.51(+4.87%) |
Jan 29, 2019 | 51.65 | 52.17 | 51.49 | 51.62 | 2,220,208 | +0.01(+0.02%) |
Jan 28, 2019 | 51.73 | 52.65 | 51.20 | 51.61 | 3,140,776 | -0.63(-1.21%) |
Jan 25, 2019 | 52.20 | 52.75 | 51.70 | 52.24 | 4,802,809 | +0.53(+1.03%) |
Jan 24, 2019 | 51.03 | 52.88 | 50.68 | 51.71 | 8,634,004 | -0.84(-1.61%) |
Jan 23, 2019 | 52.61 | 52.89 | 52.09 | 52.56 | 6,799,133 | +0.22(+0.42%) |
Jan 22, 2019 | 52.73 | 52.75 | 51.21 | 52.34 | 6,988,388 | -0.60(-1.13%) |
Jan 18, 2019 | 52.84 | 53.40 | 51.80 | 52.93 | 8,757,859 | +0.60(+1.14%) |
Jan 17, 2019 | 51.67 | 52.67 | 51.35 | 52.34 | 4,219,839 | +0.25(+0.48%) |
Jan 16, 2019 | 52.12 | 53.11 | 51.93 | 52.09 | 2,799,891 | +0.17(+0.32%) |
Jan 15, 2019 | 51.57 | 52.15 | 51.22 | 51.92 | 4,437,817 | +0.72(+1.42%) |
Jan 14, 2019 | 51.46 | 51.46 | 50.53 | 51.20 | 3,121,920 | -1.05(-2.02%) |
Jan 11, 2019 | 51.81 | 52.34 | 50.94 | 52.25 | 2,494,661 | +0.21(+0.41%) |
Jan 10, 2019 | 51.79 | 52.75 | 51.38 | 52.04 | 3,168,497 | -0.17(-0.33%) |
Jan 09, 2019 | 52.18 | 52.88 | 52.01 | 52.22 | 3,811,515 | +0.31(+0.60%) |
Jan 08, 2019 | 51.41 | 52.04 | 50.79 | 51.90 | 4,204,087 | +1.02(+2.00%) |
Jan 07, 2019 | 50.67 | 51.43 | 49.61 | 50.89 | 3,514,339 | +0.28(+0.54%) |
Jan 04, 2019 | 49.22 | 50.78 | 49.08 | 50.61 | 4,438,720 | +2.71(+5.65%) |
Jan 03, 2019 | 49.10 | 49.43 | 47.76 | 47.90 | 4,621,463 | -1.78(-3.58%) |
Jan 02, 2019 | 46.76 | 50.20 | 46.68 | 49.68 | 4,666,518 | +1.94(+4.05%) |
Dec 31, 2018 | 47.09 | 47.87 | 46.77 | 47.75 | 4,711,242 | +1.07(+2.30%) |
Dec 28, 2018 | 46.97 | 47.70 | 46.20 | 46.68 | 3,348,852 | -0.24(-0.51%) |
Dec 27, 2018 | 46.42 | 47.00 | 45.03 | 46.91 | 3,263,989 | -0.28(-0.60%) |
Dec 26, 2018 | 44.69 | 47.29 | 44.05 | 47.20 | 4,188,846 | +2.76(+6.21%) |
Dec 24, 2018 | 43.93 | 45.27 | 43.47 | 44.44 | 2,599,309 | -0.06(-0.14%) |
Dec 21, 2018 | 46.23 | 46.80 | 44.20 | 44.50 | 7,431,333 | -1.68(-3.64%) |
Dec 20, 2018 | 46.39 | 47.37 | 45.31 | 46.18 | 5,811,543 | -0.81(-1.72%) |
Dec 19, 2018 | 48.85 | 49.01 | 46.45 | 46.99 | 9,029,424 | -1.60(-3.29%) |
Dec 18, 2018 | 48.63 | 49.35 | 47.72 | 48.58 | 6,202,498 | +0.32(+0.67%) |
Dec 17, 2018 | 49.21 | 49.84 | 47.61 | 48.26 | 4,455,090 | -1.36(-2.74%) |
Dec 14, 2018 | 49.12 | 50.71 | 48.99 | 49.62 | 5,317,010 | -0.24(-0.47%) |
Dec 13, 2018 | 50.85 | 51.11 | 49.39 | 49.86 | 5,524,735 | -0.30(-0.60%) |
Dec 12, 2018 | 49.97 | 50.95 | 49.45 | 50.15 | 5,202,270 | +1.08(+2.19%) |
Dec 11, 2018 | 49.66 | 51.10 | 48.91 | 49.08 | 5,461,445 | +0.71(+1.46%) |
Dec 10, 2018 | 48.74 | 49.57 | 47.71 | 48.37 | 4,275,052 | +0.11(+0.23%) |
Dec 07, 2018 | 49.89 | 50.85 | 48.06 | 48.26 | 7,365,500 | -2.13(-4.22%) |
Dec 06, 2018 | 48.97 | 50.42 | 47.77 | 50.39 | 6,048,033 | +0.11(+0.22%) |
Dec 04, 2018 | 52.30 | 52.43 | 49.90 | 50.28 | 5,729,361 | -2.51(-4.75%) |
Dec 03, 2018 | 52.61 | 53.57 | 52.20 | 52.79 | 11,021,798 | +3.08(+6.19%) |
Nov 30, 2018 | 49.05 | 49.88 | 48.66 | 49.71 | 5,513,515 | +0.43(+0.86%) |
Nov 29, 2018 | 49.55 | 49.89 | 48.47 | 49.29 | 4,164,466 | -0.62(-1.23%) |
Nov 28, 2018 | 49.63 | 50.09 | 48.23 | 49.90 | 4,672,641 | +0.94(+1.92%) |
Nov 27, 2018 | 48.71 | 49.24 | 47.86 | 48.96 | 5,596,832 | -0.30(-0.61%) |
Nov 26, 2018 | 47.02 | 49.47 | 46.98 | 49.26 | 7,466,955 | +3.35(+7.29%) |
Nov 23, 2018 | 46.65 | 46.76 | 45.82 | 45.91 | 1,660,785 | -1.10(-2.35%) |
Nov 21, 2018 | 47.01 | 47.01 | 47.01 | 0 | +1.47(+3.24%) | |
Nov 20, 2018 | 44.70 | 45.88 | 44.01 | 45.54 | 7,427,356 | -0.11(-0.24%) |
Nov 19, 2018 | 48.75 | 48.91 | 45.43 | 45.65 | 5,626,928 | -3.04(-6.24%) |
Nov 16, 2018 | 48.15 | 49.07 | 47.78 | 48.69 | 6,555,277 | +0.07(+0.15%) |
Nov 15, 2018 | 47.74 | 48.85 | 47.26 | 48.62 | 6,411,942 | +1.13(+2.38%) |
Nov 14, 2018 | 47.09 | 47.96 | 46.99 | 47.48 | 6,193,469 | +0.84(+1.80%) |
Nov 13, 2018 | 46.72 | 47.96 | 46.45 | 46.64 | 8,085,054 | +0.50(+1.08%) |
Nov 12, 2018 | 47.03 | 47.48 | 45.98 | 46.15 | 4,725,115 | -0.99(-2.09%) |
Nov 09, 2018 | 48.45 | 48.70 | 46.92 | 47.13 | 5,203,175 | -1.47(-3.02%) |
Nov 08, 2018 | 48.62 | 49.19 | 47.77 | 48.60 | 9,490,208 | -2.59(-5.06%) |
Nov 07, 2018 | 50.58 | 51.47 | 50.01 | 51.19 | 5,969,635 | +1.05(+2.09%) |
Nov 06, 2018 | 49.69 | 50.26 | 49.11 | 50.14 | 5,180,027 | +0.26(+0.53%) |
Nov 05, 2018 | 50.55 | 50.90 | 49.45 | 49.87 | 4,863,568 | -1.02(-2.01%) |
Nov 02, 2018 | 52.09 | 52.38 | 50.21 | 50.90 | 8,134,167 | -0.73(-1.42%) |
Nov 01, 2018 | 46.42 | 51.98 | 46.27 | 51.63 | 13,921,832 | +5.46(+11.82%) |
Oct 31, 2018 | 46.98 | 47.45 | 45.59 | 46.17 | 6,443,014 | +0.13(+0.28%) |
Oct 30, 2018 | 45.49 | 46.16 | 44.59 | 46.05 | 6,927,784 | +0.14(+0.32%) |
Oct 29, 2018 | 47.87 | 47.91 | 45.25 | 45.90 | 8,103,330 | -1.50(-3.17%) |
Oct 26, 2018 | 48.43 | 48.56 | 46.80 | 47.40 | 5,245,283 | -1.69(-3.45%) |
Oct 25, 2018 | 47.19 | 49.35 | 47.14 | 49.10 | 10,866,787 | +2.04(+4.35%) |
Oct 24, 2018 | 48.41 | 48.60 | 46.94 | 47.05 | 8,040,205 | -1.24(-2.57%) |
Oct 23, 2018 | 48.45 | 48.85 | 47.60 | 48.29 | 6,552,280 | -1.38(-2.77%) |
Oct 22, 2018 | 50.73 | 50.79 | 49.58 | 49.67 | 5,316,785 | -0.70(-1.38%) |
Oct 19, 2018 | 50.48 | 51.17 | 50.04 | 50.36 | 7,890,249 | -0.34(-0.68%) |
Oct 18, 2018 | 51.85 | 52.19 | 50.61 | 50.71 | 6,167,825 | -1.19(-2.30%) |
Oct 17, 2018 | 51.75 | 52.56 | 51.34 | 51.90 | 3,250,607 | +0.08(+0.16%) |
Oct 16, 2018 | 51.57 | 51.98 | 50.75 | 51.82 | 4,894,094 | +1.31(+2.60%) |
Oct 15, 2018 | 50.46 | 50.93 | 50.29 | 50.51 | 4,423,803 | -0.30(-0.59%) |
Oct 12, 2018 | 51.26 | 51.64 | 50.34 | 50.81 | 5,740,081 | +0.60(+1.19%) |
Oct 11, 2018 | 50.65 | 51.23 | 49.81 | 50.21 | 8,574,728 | -0.76(-1.49%) |
Oct 10, 2018 | 52.62 | 52.71 | 50.87 | 50.97 | 7,493,999 | -1.76(-3.35%) |
Oct 09, 2018 | 52.69 | 52.87 | 52.26 | 52.73 | 4,516,855 | -0.03(-0.05%) |
Oct 08, 2018 | 52.44 | 53.45 | 52.13 | 52.76 | 3,880,080 | -0.35(-0.66%) |
Oct 05, 2018 | 53.55 | 54.10 | 52.26 | 53.11 | 5,280,760 | -0.59(-1.10%) |
Oct 04, 2018 | 54.77 | 55.26 | 53.52 | 53.70 | 4,168,586 | -1.33(-2.42%) |
Oct 03, 2018 | 54.46 | 55.62 | 54.33 | 55.03 | 7,218,221 | +1.47(+2.74%) |
Oct 02, 2018 | 53.76 | 54.27 | 53.49 | 53.56 | 3,693,142 | -0.50(-0.92%) |
Oct 01, 2018 | 53.40 | 54.40 | 53.05 | 54.06 | 6,884,606 | +0.38(+0.71%) |
Sep 28, 2018 | 53.94 | 54.21 | 53.43 | 53.68 | 5,528,104 | -0.39(-0.72%) |
Sep 27, 2018 | 53.79 | 54.32 | 53.42 | 54.07 | 2,957,810 | -0.05(-0.10%) |
Sep 26, 2018 | 54.83 | 55.10 | 54.06 | 54.13 | 3,407,335 | -0.76(-1.38%) |
Sep 25, 2018 | 54.74 | 55.12 | 54.55 | 54.89 | 3,578,422 | +0.18(+0.33%) |
Sep 24, 2018 | 54.70 | 54.84 | 54.14 | 54.70 | 4,182,299 | -0.44(-0.80%) |
Sep 21, 2018 | 55.51 | 55.92 | 55.09 | 55.15 | 4,745,953 | -0.02(-0.03%) |
Sep 20, 2018 | 55.51 | 55.77 | 55.07 | 55.17 | 6,072,265 | +0.02(+0.03%) |
Sep 19, 2018 | 54.96 | 55.33 | 54.81 | 55.15 | 5,799,671 | +0.49(+0.89%) |
Sep 18, 2018 | 54.87 | 55.01 | 54.14 | 54.66 | 4,289,982 | -0.06(-0.12%) |
Sep 17, 2018 | 54.81 | 55.22 | 54.60 | 54.72 | 4,347,890 | -0.16(-0.29%) |
Sep 14, 2018 | 55.64 | 56.04 | 54.47 | 54.88 | 5,090,240 | +0.14(+0.26%) |
Sep 13, 2018 | 55.18 | 55.72 | 54.58 | 54.74 | 4,192,636 | +0.01(+0.02%) |
Sep 12, 2018 | 53.55 | 54.93 | 53.46 | 54.73 | 7,035,560 | +0.66(+1.22%) |
Sep 11, 2018 | 53.87 | 54.16 | 52.83 | 54.07 | 6,872,144 | -0.63(-1.14%) |
Sep 10, 2018 | 54.30 | 54.92 | 54.25 | 54.70 | 6,430,917 | +0.52(+0.96%) |
Sep 07, 2018 | 53.94 | 54.71 | 53.40 | 54.18 | 8,360,802 | -0.41(-0.75%) |
Sep 06, 2018 | 56.09 | 56.15 | 54.13 | 54.59 | 11,239,056 | -1.81(-3.22%) |
Sep 05, 2018 | 57.35 | 57.39 | 56.35 | 56.40 | 9,577,479 | -1.24(-2.16%) |
Sep 04, 2018 | 58.37 | 58.47 | 57.47 | 57.65 | 3,734,548 | -0.82(-1.41%) |
Aug 31, 2018 | 58.47 | 58.47 | 58.47 | 0 | -0.26(-0.44%) | |
Aug 30, 2018 | 59.21 | 59.31 | 58.63 | 58.73 | 5,152,661 | -0.46(-0.77%) |
Aug 29, 2018 | 59.33 | 59.73 | 58.86 | 59.18 | 4,715,779 | +0.02(+0.03%) |
Aug 28, 2018 | 59.88 | 59.88 | 58.94 | 59.16 | 3,300,777 | -0.46(-0.78%) |
Aug 27, 2018 | 59.01 | 60.35 | 58.99 | 59.63 | 3,654,299 | +1.05(+1.80%) |
Aug 24, 2018 | 58.65 | 58.88 | 58.52 | 58.58 | 1,758,025 | +0.03(+0.05%) |
Aug 23, 2018 | 58.70 | 59.07 | 58.38 | 58.55 | 2,307,414 | -0.62(-1.04%) |
Aug 22, 2018 | 59.16 | 59.17 | 58.59 | 59.16 | 2,205,899 | -0.05(-0.09%) |
Aug 21, 2018 | 58.80 | 59.34 | 58.57 | 59.22 | 5,216,425 | +0.56(+0.96%) |
Aug 20, 2018 | 59.21 | 59.87 | 58.51 | 58.66 | 3,526,505 | -0.21(-0.35%) |
Aug 17, 2018 | 58.20 | 58.94 | 57.95 | 58.86 | 2,979,199 | +0.67(+1.15%) |
Aug 16, 2018 | 58.09 | 58.97 | 57.93 | 58.19 | 3,769,747 | +0.58(+1.01%) |
Aug 15, 2018 | 59.09 | 59.09 | 57.22 | 57.61 | 6,555,144 | -2.02(-3.39%) |
Aug 14, 2018 | 59.88 | 60.01 | 59.05 | 59.63 | 6,252,171 | -0.33(-0.55%) |
Aug 13, 2018 | 60.48 | 60.77 | 59.91 | 59.96 | 3,754,062 | -0.68(-1.12%) |
Aug 10, 2018 | 61.00 | 61.19 | 60.20 | 60.64 | 4,625,334 | -0.60(-0.98%) |
Aug 09, 2018 | 61.54 | 61.99 | 61.19 | 61.24 | 2,534,267 | -0.13(-0.20%) |
Aug 08, 2018 | 61.80 | 62.23 | 61.22 | 61.36 | 2,408,850 | -0.33(-0.54%) |
Aug 07, 2018 | 62.19 | 62.31 | 61.63 | 61.69 | 2,932,191 | -0.15(-0.25%) |
Aug 06, 2018 | 61.35 | 62.05 | 61.01 | 61.85 | 3,373,867 | +0.49(+0.80%) |
Aug 03, 2018 | 61.22 | 61.60 | 60.85 | 61.35 | 4,857,619 | +0.19(+0.31%) |
Aug 02, 2018 | 60.53 | 61.35 | 60.13 | 61.17 | 7,833,348 | -0.51(-0.83%) |
Aug 01, 2018 | 64.19 | 64.44 | 61.34 | 61.68 | 6,106,846 | -2.58(-4.02%) |
Jul 31, 2018 | 62.99 | 64.56 | 62.99 | 64.26 | 4,215,978 | +1.47(+2.33%) |
Jul 30, 2018 | 63.89 | 63.90 | 62.65 | 62.79 | 3,537,785 | -1.13(-1.78%) |
Jul 27, 2018 | 63.44 | 64.72 | 63.01 | 63.93 | 4,795,072 | +0.21(+0.32%) |
Jul 26, 2018 | 64.80 | 65.23 | 62.78 | 63.72 | 8,793,382 | -3.41(-5.09%) |
Jul 25, 2018 | 67.12 | 67.67 | 66.85 | 67.14 | 4,090,274 | +0.55(+0.83%) |
Jul 24, 2018 | 66.77 | 68.01 | 66.06 | 66.58 | 4,391,853 | +0.57(+0.87%) |
Jul 23, 2018 | 65.89 | 66.42 | 65.14 | 66.01 | 4,480,620 | +0.01(+0.01%) |
Jul 20, 2018 | 66.36 | 66.38 | 65.75 | 66.00 | 3,485,697 | -0.18(-0.27%) |
Jul 19, 2018 | 66.58 | 67.00 | 66.07 | 66.18 | 4,927,301 | -0.55(-0.83%) |
Jul 18, 2018 | 66.51 | 66.89 | 65.88 | 66.73 | 3,040,924 | +0.16(+0.24%) |
Jul 17, 2018 | 65.91 | 66.81 | 65.67 | 66.57 | 2,998,934 | +0.37(+0.55%) |
Jul 16, 2018 | 65.81 | 66.54 | 65.56 | 66.21 | 3,888,674 | +0.31(+0.47%) |
Jul 13, 2018 | 65.46 | 65.94 | 65.07 | 65.89 | 2,352,086 | +0.49(+0.75%) |
Jul 12, 2018 | 65.02 | 65.56 | 64.80 | 65.40 | 3,297,364 | +0.79(+1.22%) |
Jul 11, 2018 | 64.55 | 65.29 | 64.01 | 64.62 | 4,672,789 | -1.19(-1.81%) |
Jul 10, 2018 | 65.64 | 65.92 | 64.66 | 65.81 | 3,900,611 | +0.28(+0.42%) |
Jul 09, 2018 | 65.91 | 66.05 | 64.83 | 65.53 | 4,559,144 | +0.85(+1.31%) |
Jul 06, 2018 | 64.50 | 64.76 | 64.09 | 64.68 | 3,677,964 | +0.13(+0.21%) |
Jul 05, 2018 | 64.70 | 63.28 | 64.55 | 3,870,960 | +1.14(+1.79%) | |
Jul 03, 2018 | 63.41 | 63.41 | 63.41 | 0 | -0.29(-0.45%) | |
Jul 02, 2018 | 65.06 | 65.38 | 62.62 | 63.70 | 10,143,438 | -4.55(-6.67%) |
Jun 29, 2018 | 68.74 | 68.95 | 68.01 | 68.25 | 4,362,858 | +0.66(+0.98%) |
Jun 28, 2018 | 67.88 | 68.23 | 67.36 | 67.58 | 3,418,371 | -0.28(-0.41%) |
Jun 27, 2018 | 69.35 | 69.61 | 67.85 | 67.86 | 3,406,060 | -1.16(-1.68%) |
Jun 26, 2018 | 67.91 | 69.36 | 67.56 | 69.02 | 4,833,875 | +1.22(+1.81%) |
Jun 25, 2018 | 70.85 | 70.89 | 67.54 | 67.80 | 6,043,633 | -3.52(-4.94%) |
Jun 22, 2018 | 71.50 | 71.66 | 71.09 | 71.32 | 4,105,848 | +0.36(+0.50%) |
Jun 21, 2018 | 71.50 | 71.54 | 70.74 | 70.96 | 4,909,770 | -0.55(-0.77%) |
Jun 20, 2018 | 71.53 | 72.38 | 71.28 | 71.52 | 4,633,491 | +0.61(+0.86%) |
Jun 19, 2018 | 70.80 | 71.89 | 70.65 | 70.91 | 7,595,801 | -1.05(-1.47%) |
Jun 18, 2018 | 70.46 | 72.12 | 70.40 | 71.96 | 2,928,822 | +0.80(+1.12%) |
Jun 15, 2018 | 71.26 | 70.35 | 71.17 | 5,590,341 | -0.20(-0.29%) | |
Jun 14, 2018 | 71.31 | 71.72 | 70.94 | 71.37 | 3,867,770 | +0.25(+0.35%) |
Jun 13, 2018 | 70.86 | 71.26 | 70.19 | 71.12 | 4,021,762 | +0.03(+0.04%) |
Jun 12, 2018 | 70.30 | 71.64 | 70.27 | 71.10 | 5,262,217 | +1.03(+1.47%) |
Jun 11, 2018 | 69.36 | 70.33 | 69.30 | 70.07 | 4,730,654 | +1.00(+1.45%) |
Jun 08, 2018 | 69.03 | 69.69 | 68.77 | 69.07 | 4,132,952 | +0.28(+0.41%) |
Jun 07, 2018 | 69.98 | 70.10 | 68.37 | 68.78 | 4,489,509 | -1.08(-1.55%) |
Jun 06, 2018 | 69.94 | 69.86 | 6,655,763 | +0.18(+0.25%) | ||
Jun 05, 2018 | 70.40 | 71.07 | 69.60 | 69.69 | 6,415,030 | -0.99(-1.40%) |
Jun 04, 2018 | 71.33 | 71.33 | 70.17 | 70.68 | 4,871,185 | -0.58(-0.81%) |
Jun 01, 2018 | 70.39 | 71.25 | 69.87 | 71.25 | 4,600,999 | -0.12(-0.17%) |
May 31, 2018 | 71.19 | 71.62 | 70.76 | 71.38 | 5,191,609 | +0.31(+0.44%) |
May 30, 2018 | 70.92 | 71.34 | 70.59 | 71.07 | 2,536,411 | +0.60(+0.85%) |
May 29, 2018 | 69.79 | 70.87 | 69.70 | 70.47 | 2,323,694 | +0.20(+0.29%) |
May 25, 2018 | 70.26 | 70.26 | 70.26 | 0 | +0.04(+0.05%) | |
May 24, 2018 | 70.27 | 70.68 | 69.86 | 70.23 | 1,749,997 | +0.01(+0.01%) |
May 23, 2018 | 69.55 | 70.22 | 69.14 | 70.22 | 2,059,394 | +0.27(+0.38%) |
May 22, 2018 | 70.21 | 70.41 | 69.78 | 69.95 | 1,947,545 | -0.23(-0.33%) |
May 21, 2018 | 69.93 | 70.63 | 69.85 | 70.18 | 3,074,330 | +1.20(+1.73%) |
May 18, 2018 | 69.12 | 69.41 | 68.92 | 68.99 | 2,748,270 | -0.13(-0.19%) |
May 17, 2018 | 69.51 | 70.16 | 68.53 | 69.12 | 2,598,844 | -0.27(-0.38%) |
May 16, 2018 | 68.76 | 69.69 | 68.72 | 69.39 | 2,054,331 | +0.42(+0.62%) |
May 15, 2018 | 68.58 | 69.16 | 67.88 | 68.96 | 2,658,094 | +0.35(+0.50%) |
May 14, 2018 | 69.19 | 69.63 | 67.76 | 68.62 | 4,855,043 | -0.58(-0.83%) |
May 11, 2018 | 69.80 | 69.80 | 69.00 | 69.19 | 2,884,788 | -0.76(-1.09%) |
May 10, 2018 | 69.11 | 70.50 | 68.91 | 69.95 | 3,029,821 | +0.98(+1.43%) |
May 09, 2018 | 67.99 | 69.03 | 67.88 | 68.97 | 2,317,675 | +1.11(+1.63%) |
May 08, 2018 | 68.08 | 68.62 | 67.61 | 67.86 | 3,283,322 | -0.21(-0.31%) |
May 07, 2018 | 67.96 | 68.42 | 67.44 | 68.08 | 3,260,644 | +0.44(+0.65%) |
May 04, 2018 | 66.50 | 68.14 | 66.37 | 67.63 | 2,750,396 | +0.90(+1.35%) |
May 03, 2018 | 66.41 | 67.01 | 65.51 | 66.73 | 3,091,617 | +0.10(+0.15%) |
May 02, 2018 | 66.22 | 67.03 | 66.02 | 66.63 | 4,352,285 | +0.35(+0.52%) |
May 01, 2018 | 65.43 | 66.42 | 65.18 | 66.29 | 3,945,268 | +1.35(+2.09%) |
Apr 30, 2018 | 64.60 | 65.39 | 64.50 | 64.93 | 2,997,011 | +0.89(+1.38%) |
Apr 27, 2018 | 64.99 | 64.99 | 63.91 | 64.05 | 2,577,982 | -0.69(-1.07%) |
Apr 26, 2018 | 64.99 | 65.97 | 64.24 | 64.74 | 5,575,976 | +0.68(+1.06%) |
Apr 25, 2018 | 65.01 | 65.48 | 63.73 | 64.06 | 4,609,745 | -1.28(-1.96%) |
Apr 24, 2018 | 66.39 | 66.41 | 64.90 | 65.34 | 2,400,816 | -0.58(-0.87%) |
Apr 23, 2018 | 65.44 | 66.39 | 65.24 | 65.92 | 2,688,626 | +0.49(+0.74%) |
Apr 20, 2018 | 65.50 | 65.88 | 65.22 | 65.43 | 3,115,405 | +0.04(+0.07%) |
Apr 19, 2018 | 66.41 | 66.41 | 65.38 | 65.38 | 3,433,742 | -0.51(-0.78%) |
Apr 18, 2018 | 65.24 | 66.92 | 65.24 | 65.90 | 3,808,505 | +0.81(+1.25%) |
Apr 17, 2018 | 65.27 | 65.78 | 64.94 | 65.08 | 2,876,672 | +0.49(+0.75%) |
Apr 16, 2018 | 63.98 | 64.87 | 63.48 | 64.60 | 2,184,709 | +1.00(+1.57%) |
Apr 13, 2018 | 64.86 | 64.86 | 63.34 | 63.60 | 2,522,933 | -0.49(-0.76%) |
Apr 12, 2018 | 63.07 | 64.46 | 62.90 | 64.08 | 4,781,286 | +1.35(+2.15%) |
Apr 11, 2018 | 62.76 | 63.59 | 62.66 | 62.74 | 1,991,555 | -0.50(-0.78%) |
Apr 10, 2018 | 62.97 | 63.67 | 62.76 | 63.23 | 3,721,691 | +1.35(+2.19%) |
Apr 09, 2018 | 61.73 | 62.72 | 61.51 | 61.88 | 2,817,109 | +0.58(+0.95%) |
Apr 06, 2018 | 62.19 | 62.65 | 60.76 | 61.29 | 2,588,870 | -1.67(-2.66%) |
Apr 05, 2018 | 62.61 | 63.66 | 62.30 | 62.97 | 4,587,563 | +0.95(+1.53%) |
Apr 04, 2018 | 61.54 | 62.11 | 60.62 | 62.02 | 5,844,913 | -0.81(-1.28%) |
Apr 03, 2018 | 63.05 | 63.05 | 62.04 | 62.83 | 2,227,699 | +0.33(+0.52%) |