Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 75.76 | 75.98 | 75.25 | 75.60 | 262,487 | -0.05(-0.07%) |
Mar 28, 2019 | 76.16 | 76.43 | 75.16 | 75.65 | 202,939 | -0.37(-0.49%) |
Mar 27, 2019 | 76.49 | 76.76 | 75.81 | 76.03 | 192,136 | -0.53(-0.69%) |
Mar 26, 2019 | 76.49 | 76.87 | 75.99 | 76.55 | 292,872 | +0.17(+0.22%) |
Mar 25, 2019 | 75.97 | 76.61 | 75.26 | 76.38 | 195,485 | +0.60(+0.80%) |
Mar 22, 2019 | 75.97 | 76.64 | 75.76 | 75.78 | 278,149 | -0.18(-0.23%) |
Mar 21, 2019 | 74.92 | 76.37 | 74.81 | 75.96 | 200,204 | +0.91(+1.21%) |
Mar 20, 2019 | 74.93 | 75.81 | 74.21 | 75.05 | 246,508 | +0.03(+0.03%) |
Mar 19, 2019 | 75.68 | 75.68 | 74.68 | 75.03 | 212,738 | -0.72(-0.95%) |
Mar 18, 2019 | 75.41 | 76.00 | 75.11 | 75.75 | 137,944 | +0.33(+0.44%) |
Mar 15, 2019 | 75.31 | 75.93 | 75.00 | 75.42 | 523,326 | +0.10(+0.14%) |
Mar 14, 2019 | 75.43 | 75.87 | 75.12 | 75.31 | 196,333 | -0.14(-0.19%) |
Mar 13, 2019 | 75.35 | 75.98 | 75.08 | 75.46 | 269,561 | +0.14(+0.19%) |
Mar 12, 2019 | 75.07 | 75.62 | 74.90 | 75.31 | 118,072 | +0.21(+0.28%) |
Mar 11, 2019 | 74.52 | 75.20 | 74.21 | 75.10 | 214,619 | +0.59(+0.80%) |
Mar 08, 2019 | 73.84 | 74.62 | 73.68 | 74.51 | 166,395 | +0.74(+1.00%) |
Mar 07, 2019 | 73.64 | 74.52 | 73.57 | 73.77 | 163,007 | +0.31(+0.43%) |
Mar 06, 2019 | 73.88 | 74.16 | 73.37 | 73.45 | 177,991 | -0.28(-0.38%) |
Mar 05, 2019 | 74.52 | 74.82 | 73.63 | 73.73 | 176,691 | -1.06(-1.42%) |
Mar 04, 2019 | 73.79 | 74.80 | 73.26 | 74.80 | 289,903 | +1.16(+1.58%) |
Mar 01, 2019 | 73.56 | 73.92 | 72.86 | 73.63 | 222,331 | +0.22(+0.30%) |
Feb 28, 2019 | 73.23 | 73.89 | 72.72 | 73.41 | 199,391 | +0.08(+0.12%) |
Feb 27, 2019 | 72.64 | 73.61 | 72.64 | 73.33 | 140,761 | +0.25(+0.34%) |
Feb 26, 2019 | 73.48 | 73.57 | 72.82 | 73.08 | 236,129 | -0.12(-0.16%) |
Feb 25, 2019 | 73.54 | 73.98 | 72.85 | 73.20 | 375,044 | -0.53(-0.73%) |
Feb 22, 2019 | 72.18 | 74.07 | 71.83 | 73.73 | 412,985 | +1.85(+2.58%) |
Feb 21, 2019 | 69.01 | 72.13 | 67.27 | 71.88 | 581,928 | +0.47(+0.65%) |
Feb 20, 2019 | 70.91 | 71.76 | 70.50 | 71.42 | 231,782 | +0.39(+0.55%) |
Feb 19, 2019 | 70.90 | 71.52 | 70.79 | 71.03 | 193,027 | +0.17(+0.24%) |
Feb 15, 2019 | 70.14 | 71.08 | 69.83 | 70.86 | 254,334 | +1.00(+1.44%) |
Feb 14, 2019 | 70.20 | 70.63 | 69.59 | 69.85 | 361,331 | -0.29(-0.41%) |
Feb 13, 2019 | 69.58 | 70.25 | 69.47 | 70.14 | 173,025 | +0.33(+0.47%) |
Feb 12, 2019 | 70.40 | 70.56 | 69.50 | 69.81 | 170,121 | -0.63(-0.90%) |
Feb 11, 2019 | 70.71 | 70.71 | 69.80 | 70.45 | 189,425 | -0.48(-0.68%) |
Feb 08, 2019 | 70.28 | 70.95 | 70.24 | 70.93 | 284,778 | +0.64(+0.91%) |
Feb 07, 2019 | 68.98 | 70.29 | 68.86 | 70.29 | 214,812 | +1.23(+1.78%) |
Feb 06, 2019 | 69.45 | 69.45 | 68.23 | 69.05 | 154,049 | -0.34(-0.49%) |
Feb 05, 2019 | 69.07 | 69.64 | 68.71 | 69.39 | 144,408 | +0.41(+0.59%) |
Feb 04, 2019 | 69.15 | 69.15 | 67.86 | 68.98 | 191,498 | -0.14(-0.20%) |
Feb 01, 2019 | 69.14 | 69.26 | 68.32 | 69.12 | 244,976 | -0.23(-0.33%) |
Jan 31, 2019 | 68.37 | 69.53 | 67.90 | 69.35 | 413,793 | +1.16(+1.71%) |
Jan 30, 2019 | 67.76 | 68.56 | 67.26 | 68.18 | 266,854 | +0.47(+0.70%) |
Jan 29, 2019 | 68.05 | 68.38 | 67.46 | 67.71 | 230,919 | -0.30(-0.43%) |
Jan 28, 2019 | 68.44 | 68.73 | 67.41 | 68.01 | 215,645 | -0.59(-0.86%) |
Jan 25, 2019 | 70.25 | 70.43 | 68.54 | 68.60 | 297,098 | -1.72(-2.45%) |
Jan 24, 2019 | 69.78 | 70.65 | 69.10 | 70.32 | 717,230 | +0.59(+0.85%) |
Jan 23, 2019 | 69.02 | 70.04 | 69.02 | 69.73 | 362,738 | +0.63(+0.92%) |
Jan 22, 2019 | 69.10 | 69.43 | 68.53 | 69.09 | 315,273 | +0.03(+0.05%) |
Jan 18, 2019 | 68.91 | 69.54 | 68.60 | 69.06 | 336,901 | +0.19(+0.27%) |
Jan 17, 2019 | 67.63 | 69.07 | 67.63 | 68.88 | 437,203 | +0.87(+1.28%) |
Jan 16, 2019 | 65.84 | 68.21 | 65.52 | 68.01 | 691,630 | +2.70(+4.14%) |
Jan 15, 2019 | 64.38 | 65.41 | 64.10 | 65.30 | 229,909 | +1.04(+1.62%) |
Jan 14, 2019 | 65.25 | 65.25 | 64.00 | 64.27 | 349,594 | -1.19(-1.82%) |
Jan 11, 2019 | 66.16 | 66.70 | 65.00 | 65.46 | 229,694 | -0.79(-1.19%) |
Jan 10, 2019 | 65.57 | 66.44 | 65.10 | 66.24 | 244,672 | +0.82(+1.25%) |
Jan 09, 2019 | 66.40 | 66.62 | 65.04 | 65.42 | 284,200 | -1.04(-1.56%) |
Jan 08, 2019 | 65.48 | 66.55 | 65.23 | 66.46 | 268,353 | +1.20(+1.84%) |
Jan 07, 2019 | 65.23 | 65.79 | 64.92 | 65.26 | 294,817 | -0.34(-0.51%) |
Jan 04, 2019 | 64.71 | 66.29 | 64.62 | 65.60 | 337,375 | +0.55(+0.84%) |
Jan 03, 2019 | 64.60 | 65.68 | 64.60 | 65.05 | 302,340 | +0.33(+0.51%) |
Jan 02, 2019 | 66.42 | 66.42 | 64.24 | 64.72 | 372,542 | -2.47(-3.68%) |
Dec 31, 2018 | 66.17 | 67.32 | 65.46 | 67.20 | 242,725 | +1.06(+1.61%) |
Dec 28, 2018 | 66.10 | 66.96 | 65.52 | 66.13 | 255,637 | +0.06(+0.09%) |
Dec 27, 2018 | 64.98 | 66.12 | 64.00 | 66.07 | 1,005,648 | +0.72(+1.10%) |
Dec 26, 2018 | 65.33 | 66.04 | 63.74 | 65.36 | 425,894 | +0.01(+0.01%) |
Dec 24, 2018 | 69.47 | 69.47 | 65.31 | 65.35 | 148,312 | -4.21(-6.06%) |
Dec 21, 2018 | 69.88 | 71.34 | 69.36 | 69.56 | 744,879 | -0.41(-0.59%) |
Dec 20, 2018 | 70.00 | 70.63 | 69.09 | 69.97 | 269,881 | +0.10(+0.14%) |
Dec 19, 2018 | 70.31 | 71.10 | 69.19 | 69.87 | 239,822 | -0.19(-0.28%) |
Dec 18, 2018 | 70.95 | 71.67 | 69.84 | 70.07 | 238,424 | -0.68(-0.95%) |
Dec 17, 2018 | 73.45 | 73.53 | 70.39 | 70.74 | 287,524 | -2.47(-3.38%) |
Dec 14, 2018 | 73.42 | 73.51 | 72.69 | 73.21 | 264,996 | -0.25(-0.34%) |
Dec 13, 2018 | 73.33 | 74.08 | 73.05 | 73.47 | 284,983 | +0.05(+0.07%) |
Dec 12, 2018 | 72.87 | 73.98 | 72.60 | 73.42 | 689,989 | +0.70(+0.96%) |
Dec 11, 2018 | 72.53 | 73.24 | 71.89 | 72.72 | 259,607 | +0.37(+0.51%) |
Dec 10, 2018 | 73.03 | 73.03 | 71.39 | 72.34 | 289,914 | -0.63(-0.87%) |
Dec 07, 2018 | 72.66 | 73.65 | 72.34 | 72.98 | 364,739 | +0.09(+0.13%) |
Dec 06, 2018 | 72.00 | 72.98 | 71.04 | 72.89 | 379,080 | +1.04(+1.45%) |
Dec 04, 2018 | 72.81 | 73.70 | 71.65 | 71.85 | 304,798 | -1.05(-1.44%) |
Dec 03, 2018 | 71.99 | 72.97 | 70.79 | 72.89 | 281,310 | +1.06(+1.48%) |
Nov 30, 2018 | 70.27 | 72.01 | 70.13 | 71.83 | 374,216 | +1.71(+2.43%) |
Nov 29, 2018 | 70.45 | 70.56 | 69.14 | 70.12 | 351,493 | -0.45(-0.63%) |
Nov 28, 2018 | 70.70 | 71.27 | 70.23 | 70.57 | 290,006 | -0.08(-0.12%) |
Nov 27, 2018 | 71.19 | 71.47 | 70.53 | 70.66 | 181,180 | -0.61(-0.85%) |
Nov 26, 2018 | 70.66 | 71.35 | 70.19 | 71.26 | 213,575 | +0.78(+1.10%) |
Nov 23, 2018 | 70.52 | 70.99 | 69.80 | 70.49 | 87,186 | +0.08(+0.11%) |
Nov 21, 2018 | 70.41 | 70.41 | 70.41 | 0 | -0.77(-1.08%) | |
Nov 20, 2018 | 71.95 | 73.05 | 70.72 | 71.18 | 319,987 | -0.66(-0.92%) |
Nov 19, 2018 | 71.36 | 72.00 | 71.34 | 71.84 | 316,439 | +0.55(+0.77%) |
Nov 16, 2018 | 70.50 | 71.47 | 70.50 | 71.29 | 343,298 | +0.95(+1.36%) |
Nov 15, 2018 | 69.39 | 70.36 | 68.39 | 70.34 | 252,490 | +0.95(+1.36%) |
Nov 14, 2018 | 69.69 | 70.01 | 68.94 | 69.39 | 241,979 | -0.25(-0.36%) |
Nov 13, 2018 | 69.64 | 70.04 | 68.93 | 69.64 | 223,386 | +0.12(+0.17%) |
Nov 12, 2018 | 68.93 | 70.34 | 68.52 | 69.53 | 315,509 | +0.53(+0.77%) |
Nov 09, 2018 | 67.93 | 69.11 | 67.93 | 68.99 | 225,430 | +1.00(+1.48%) |
Nov 08, 2018 | 68.45 | 68.73 | 67.28 | 67.99 | 324,324 | -0.38(-0.55%) |
Nov 07, 2018 | 67.61 | 68.47 | 67.04 | 68.37 | 253,621 | +0.94(+1.39%) |
Nov 06, 2018 | 66.29 | 67.45 | 66.18 | 67.43 | 200,455 | +1.06(+1.59%) |
Nov 05, 2018 | 65.40 | 66.75 | 65.40 | 66.37 | 342,339 | +0.99(+1.51%) |
Nov 02, 2018 | 66.19 | 66.19 | 64.55 | 65.38 | 391,484 | -0.63(-0.95%) |
Nov 01, 2018 | 66.34 | 66.55 | 65.51 | 66.01 | 404,030 | -0.23(-0.34%) |
Oct 31, 2018 | 68.07 | 68.07 | 66.14 | 66.23 | 420,337 | -1.91(-2.81%) |
Oct 30, 2018 | 68.79 | 69.65 | 67.45 | 68.15 | 514,032 | -0.03(-0.05%) |
Oct 29, 2018 | 67.99 | 68.92 | 67.58 | 68.18 | 307,959 | +0.79(+1.17%) |
Oct 26, 2018 | 69.06 | 69.06 | 67.03 | 67.39 | 231,959 | -1.53(-2.22%) |
Oct 25, 2018 | 69.55 | 69.55 | 68.38 | 68.92 | 361,309 | -0.72(-1.04%) |
Oct 24, 2018 | 69.02 | 70.60 | 68.63 | 69.64 | 374,964 | +0.71(+1.04%) |
Oct 23, 2018 | 69.37 | 69.56 | 68.42 | 68.93 | 263,950 | -0.47(-0.68%) |
Oct 22, 2018 | 69.89 | 70.26 | 69.15 | 69.40 | 201,102 | -0.35(-0.51%) |
Oct 19, 2018 | 68.58 | 70.02 | 68.34 | 69.75 | 211,825 | +1.10(+1.60%) |
Oct 18, 2018 | 68.81 | 69.49 | 68.35 | 68.65 | 145,075 | -0.13(-0.20%) |
Oct 17, 2018 | 68.84 | 68.95 | 68.17 | 68.79 | 152,855 | -0.13(-0.19%) |
Oct 16, 2018 | 67.80 | 69.04 | 67.28 | 68.92 | 167,903 | +1.31(+1.94%) |
Oct 15, 2018 | 67.14 | 68.07 | 67.11 | 67.61 | 264,612 | +0.46(+0.69%) |
Oct 12, 2018 | 68.44 | 68.44 | 66.46 | 67.15 | 278,185 | -1.03(-1.51%) |
Oct 11, 2018 | 70.49 | 70.90 | 68.14 | 68.18 | 485,914 | -2.30(-3.26%) |
Oct 10, 2018 | 70.21 | 71.53 | 70.21 | 70.48 | 418,035 | +0.16(+0.23%) |
Oct 09, 2018 | 70.14 | 71.30 | 70.00 | 70.32 | 248,046 | +0.17(+0.24%) |
Oct 08, 2018 | 69.29 | 70.49 | 69.29 | 70.15 | 274,180 | +1.08(+1.57%) |
Oct 05, 2018 | 68.16 | 69.21 | 68.16 | 69.07 | 282,473 | +0.86(+1.26%) |
Oct 04, 2018 | 67.93 | 68.48 | 67.24 | 68.22 | 158,859 | +0.03(+0.04%) |
Oct 03, 2018 | 68.53 | 69.01 | 67.79 | 68.19 | 111,923 | -0.34(-0.49%) |
Oct 02, 2018 | 68.13 | 68.70 | 68.02 | 68.53 | 176,085 | +0.46(+0.68%) |
Oct 01, 2018 | 69.05 | 69.05 | 67.98 | 68.06 | 224,181 | -1.00(-1.45%) |
Sep 28, 2018 | 68.23 | 69.07 | 68.01 | 69.06 | 281,759 | +0.81(+1.18%) |
Sep 27, 2018 | 68.24 | 68.62 | 67.94 | 68.26 | 233,620 | +0.23(+0.33%) |
Sep 26, 2018 | 69.22 | 69.61 | 67.95 | 68.03 | 468,837 | -1.09(-1.58%) |
Sep 25, 2018 | 69.16 | 69.41 | 68.79 | 69.12 | 488,454 | +0.25(+0.37%) |
Sep 24, 2018 | 68.24 | 69.16 | 68.07 | 68.87 | 568,965 | +0.55(+0.81%) |
Sep 21, 2018 | 67.81 | 68.76 | 67.53 | 68.32 | 502,401 | +0.20(+0.30%) |
Sep 20, 2018 | 67.57 | 68.24 | 67.39 | 68.11 | 153,211 | +0.67(+1.00%) |
Sep 19, 2018 | 68.99 | 69.04 | 66.75 | 67.44 | 298,145 | -1.59(-2.31%) |
Sep 18, 2018 | 69.33 | 69.65 | 69.00 | 69.04 | 305,080 | -0.36(-0.52%) |
Sep 17, 2018 | 68.46 | 69.77 | 68.38 | 69.40 | 342,719 | +1.01(+1.47%) |
Sep 14, 2018 | 68.17 | 68.70 | 67.62 | 68.39 | 335,489 | +0.03(+0.04%) |
Sep 13, 2018 | 68.00 | 68.50 | 67.30 | 68.37 | 178,655 | +0.50(+0.73%) |
Sep 12, 2018 | 67.75 | 68.01 | 67.50 | 67.87 | 180,253 | +0.18(+0.26%) |
Sep 11, 2018 | 67.34 | 68.01 | 67.34 | 67.70 | 201,877 | +0.41(+0.61%) |
Sep 10, 2018 | 67.89 | 68.18 | 67.17 | 67.28 | 260,930 | -0.49(-0.72%) |
Sep 07, 2018 | 68.02 | 68.02 | 66.87 | 67.77 | 402,564 | -0.25(-0.37%) |
Sep 06, 2018 | 67.54 | 68.22 | 67.36 | 68.02 | 255,985 | +0.55(+0.81%) |
Sep 05, 2018 | 66.39 | 67.49 | 66.30 | 67.48 | 240,363 | +1.07(+1.61%) |
Sep 04, 2018 | 65.96 | 67.08 | 65.96 | 66.41 | 336,789 | +0.50(+0.75%) |
Aug 31, 2018 | 65.92 | 65.92 | 65.92 | 0 | -0.34(-0.51%) | |
Aug 30, 2018 | 66.17 | 66.46 | 65.95 | 66.25 | 141,773 | +0.14(+0.22%) |
Aug 29, 2018 | 65.86 | 66.17 | 65.66 | 66.11 | 163,632 | +0.32(+0.48%) |
Aug 28, 2018 | 65.67 | 66.00 | 65.42 | 65.79 | 169,289 | +0.19(+0.29%) |
Aug 27, 2018 | 66.46 | 66.46 | 65.44 | 65.60 | 183,413 | -0.81(-1.21%) |
Aug 24, 2018 | 66.42 | 66.60 | 66.17 | 66.40 | 132,718 | -0.08(-0.11%) |
Aug 23, 2018 | 66.78 | 67.10 | 66.24 | 66.48 | 130,458 | -0.32(-0.48%) |
Aug 22, 2018 | 66.94 | 66.94 | 66.35 | 66.80 | 314,727 | -0.24(-0.36%) |
Aug 21, 2018 | 67.07 | 67.25 | 66.59 | 67.04 | 217,004 | -0.03(-0.05%) |
Aug 20, 2018 | 67.41 | 67.73 | 67.07 | 67.07 | 298,027 | -0.10(-0.15%) |
Aug 17, 2018 | 66.48 | 67.23 | 66.31 | 67.17 | 298,319 | +0.65(+0.97%) |
Aug 16, 2018 | 65.92 | 66.69 | 65.69 | 66.53 | 172,260 | +0.80(+1.21%) |
Aug 15, 2018 | 65.33 | 66.04 | 65.13 | 65.73 | 255,503 | +0.50(+0.77%) |
Aug 14, 2018 | 64.77 | 65.85 | 64.77 | 65.23 | 178,049 | +0.58(+0.90%) |
Aug 13, 2018 | 64.31 | 64.74 | 64.16 | 64.65 | 163,145 | +0.29(+0.44%) |
Aug 10, 2018 | 64.51 | 65.27 | 64.35 | 64.36 | 213,255 | -0.00(-0.00%) |
Aug 09, 2018 | 64.14 | 64.47 | 63.92 | 64.36 | 135,094 | +0.24(+0.38%) |
Aug 08, 2018 | 63.98 | 64.20 | 63.57 | 64.12 | 269,170 | +0.05(+0.08%) |
Aug 07, 2018 | 64.20 | 64.54 | 63.92 | 64.07 | 174,597 | -0.08(-0.13%) |
Aug 06, 2018 | 63.70 | 64.50 | 63.70 | 64.15 | 180,012 | +0.47(+0.73%) |
Aug 03, 2018 | 63.68 | 63.98 | 63.39 | 63.69 | 213,455 | -0.02(-0.03%) |
Aug 02, 2018 | 63.32 | 63.83 | 62.87 | 63.70 | 181,964 | +0.50(+0.79%) |
Aug 01, 2018 | 64.26 | 64.38 | 62.67 | 63.20 | 334,310 | -1.08(-1.67%) |
Jul 31, 2018 | 62.90 | 64.60 | 62.03 | 64.28 | 467,660 | +1.50(+2.39%) |
Jul 30, 2018 | 62.75 | 63.30 | 62.34 | 62.78 | 283,307 | -0.13(-0.20%) |
Jul 27, 2018 | 63.40 | 63.65 | 62.58 | 62.90 | 260,437 | -0.51(-0.80%) |
Jul 26, 2018 | 63.40 | 63.78 | 63.09 | 63.41 | 158,827 | +0.35(+0.56%) |
Jul 25, 2018 | 63.43 | 63.54 | 62.94 | 63.06 | 163,806 | -0.10(-0.16%) |
Jul 24, 2018 | 63.12 | 63.30 | 62.29 | 63.16 | 344,270 | -0.05(-0.08%) |
Jul 23, 2018 | 63.36 | 63.50 | 62.93 | 63.21 | 114,217 | -0.31(-0.49%) |
Jul 20, 2018 | 63.88 | 63.98 | 63.14 | 63.52 | 147,580 | -0.39(-0.61%) |
Jul 19, 2018 | 63.04 | 64.14 | 62.12 | 63.91 | 206,667 | +1.01(+1.61%) |
Jul 18, 2018 | 63.11 | 63.14 | 62.60 | 62.90 | 171,024 | -0.03(-0.05%) |
Jul 17, 2018 | 63.25 | 63.53 | 62.83 | 62.94 | 171,945 | -0.16(-0.25%) |
Jul 16, 2018 | 62.78 | 63.11 | 62.35 | 63.09 | 186,693 | +0.32(+0.50%) |
Jul 13, 2018 | 63.24 | 63.38 | 62.59 | 62.78 | 168,337 | -0.33(-0.52%) |
Jul 12, 2018 | 63.48 | 63.48 | 62.63 | 63.10 | 208,344 | -0.23(-0.36%) |
Jul 11, 2018 | 62.44 | 63.49 | 62.44 | 63.33 | 264,365 | +0.36(+0.57%) |
Jul 10, 2018 | 62.03 | 63.09 | 61.53 | 62.97 | 325,392 | +1.04(+1.68%) |
Jul 09, 2018 | 64.58 | 64.72 | 61.72 | 61.93 | 495,680 | -2.66(-4.12%) |
Jul 06, 2018 | 64.78 | 64.84 | 64.36 | 64.59 | 235,340 | +0.05(+0.08%) |
Jul 05, 2018 | 63.95 | 64.56 | 63.58 | 64.54 | 201,468 | +0.73(+1.14%) |
Jul 03, 2018 | 63.81 | 63.81 | 63.81 | 0 | +0.68(+1.08%) | |
Jul 02, 2018 | 62.20 | 63.13 | 62.20 | 63.13 | 325,057 | +0.77(+1.23%) |
Jun 29, 2018 | 62.39 | 62.87 | 61.98 | 62.36 | 301,952 | -0.04(-0.07%) |
Jun 28, 2018 | 62.59 | 62.94 | 62.29 | 62.40 | 289,482 | -0.08(-0.13%) |
Jun 27, 2018 | 62.78 | 62.79 | 62.14 | 62.49 | 214,833 | -0.30(-0.48%) |
Jun 26, 2018 | 62.76 | 63.50 | 62.66 | 62.79 | 240,828 | -0.02(-0.04%) |
Jun 25, 2018 | 62.14 | 62.95 | 62.14 | 62.81 | 313,504 | +0.48(+0.78%) |
Jun 22, 2018 | 62.14 | 62.68 | 61.94 | 62.33 | 551,284 | +0.26(+0.42%) |
Jun 21, 2018 | 61.73 | 62.24 | 61.32 | 62.07 | 187,547 | +0.30(+0.49%) |
Jun 20, 2018 | 61.56 | 62.00 | 61.28 | 61.77 | 243,581 | +0.26(+0.42%) |
Jun 19, 2018 | 60.57 | 61.56 | 60.53 | 61.51 | 178,954 | +1.04(+1.72%) |
Jun 18, 2018 | 59.66 | 60.50 | 59.54 | 60.47 | 156,963 | +0.82(+1.37%) |
Jun 15, 2018 | 59.68 | 58.71 | 59.65 | 503,856 | +0.93(+1.59%) | |
Jun 14, 2018 | 58.19 | 58.73 | 57.90 | 58.71 | 277,817 | +0.81(+1.40%) |
Jun 13, 2018 | 58.42 | 58.66 | 57.74 | 57.90 | 345,846 | -0.66(-1.13%) |
Jun 12, 2018 | 57.96 | 58.62 | 57.96 | 58.56 | 222,559 | +0.38(+0.66%) |
Jun 11, 2018 | 58.98 | 59.21 | 57.95 | 58.18 | 271,343 | -0.71(-1.20%) |
Jun 08, 2018 | 59.61 | 59.63 | 58.68 | 58.89 | 236,974 | -0.49(-0.83%) |
Jun 07, 2018 | 59.81 | 59.91 | 59.26 | 59.38 | 325,863 | -0.36(-0.60%) |
Jun 06, 2018 | 59.61 | 59.74 | 295,011 | -1.33(-2.17%) | ||
Jun 05, 2018 | 62.13 | 62.16 | 60.93 | 61.07 | 217,663 | -1.14(-1.84%) |
Jun 04, 2018 | 62.18 | 62.33 | 61.83 | 62.21 | 194,208 | +0.08(+0.13%) |
Jun 01, 2018 | 62.82 | 62.82 | 61.28 | 62.13 | 430,188 | -0.49(-0.79%) |
May 31, 2018 | 62.83 | 63.61 | 62.51 | 62.62 | 238,666 | -0.48(-0.77%) |
May 30, 2018 | 61.83 | 63.48 | 61.63 | 63.10 | 313,198 | +1.42(+2.30%) |
May 29, 2018 | 60.88 | 61.75 | 60.48 | 61.68 | 257,718 | +0.67(+1.09%) |
May 25, 2018 | 61.02 | 61.02 | 61.02 | 0 | +0.10(+0.16%) | |
May 24, 2018 | 60.91 | 61.25 | 60.14 | 60.92 | 249,397 | +0.13(+0.22%) |
May 23, 2018 | 60.32 | 60.99 | 60.11 | 60.78 | 193,316 | +0.53(+0.87%) |
May 22, 2018 | 59.52 | 60.67 | 59.45 | 60.26 | 238,295 | +0.65(+1.09%) |
May 21, 2018 | 59.21 | 59.70 | 58.74 | 59.61 | 141,344 | +0.53(+0.90%) |
May 18, 2018 | 59.33 | 59.51 | 58.93 | 59.07 | 211,378 | +0.16(+0.27%) |
May 17, 2018 | 58.91 | 59.34 | 58.61 | 58.91 | 235,588 | +0.22(+0.37%) |
May 16, 2018 | 59.42 | 59.52 | 58.47 | 58.70 | 203,262 | -0.58(-0.99%) |
May 15, 2018 | 59.62 | 59.87 | 58.94 | 59.28 | 193,000 | -0.53(-0.89%) |
May 14, 2018 | 60.54 | 60.57 | 59.67 | 59.82 | 135,130 | -0.61(-1.01%) |
May 11, 2018 | 60.32 | 60.60 | 60.22 | 60.42 | 111,897 | +0.06(+0.10%) |
May 10, 2018 | 59.88 | 60.41 | 59.65 | 60.37 | 137,153 | +0.69(+1.15%) |
May 09, 2018 | 60.03 | 60.21 | 59.36 | 59.68 | 204,985 | -0.47(-0.79%) |
May 08, 2018 | 60.73 | 60.73 | 59.86 | 60.15 | 219,021 | -0.81(-1.33%) |
May 07, 2018 | 61.78 | 61.81 | 60.88 | 60.96 | 194,835 | -0.66(-1.08%) |
May 04, 2018 | 60.95 | 61.88 | 60.84 | 61.63 | 310,945 | +0.57(+0.94%) |
May 03, 2018 | 60.09 | 61.11 | 59.77 | 61.05 | 400,612 | +0.84(+1.39%) |
May 02, 2018 | 60.11 | 60.40 | 59.51 | 60.22 | 573,629 | -0.10(-0.16%) |
May 01, 2018 | 59.61 | 60.39 | 58.15 | 60.32 | 605,816 | +2.51(+4.35%) |
Apr 30, 2018 | 58.51 | 58.67 | 57.78 | 57.80 | 316,640 | -0.64(-1.09%) |
Apr 27, 2018 | 57.62 | 58.77 | 57.47 | 58.44 | 263,348 | +0.89(+1.54%) |
Apr 26, 2018 | 57.01 | 57.61 | 56.52 | 57.56 | 177,147 | +0.87(+1.54%) |
Apr 25, 2018 | 57.08 | 57.13 | 56.19 | 56.69 | 247,330 | -0.02(-0.03%) |
Apr 24, 2018 | 56.43 | 56.95 | 56.10 | 56.70 | 349,491 | +0.41(+0.74%) |
Apr 23, 2018 | 56.16 | 56.51 | 55.99 | 56.29 | 149,702 | +0.28(+0.50%) |
Apr 20, 2018 | 56.18 | 56.44 | 55.85 | 56.01 | 192,194 | -0.10(-0.18%) |
Apr 19, 2018 | 55.97 | 56.22 | 55.75 | 56.10 | 170,482 | +0.04(+0.07%) |
Apr 18, 2018 | 56.65 | 57.08 | 56.03 | 56.06 | 482,950 | -0.67(-1.18%) |
Apr 17, 2018 | 56.53 | 56.87 | 56.16 | 56.73 | 165,927 | +0.39(+0.69%) |
Apr 16, 2018 | 55.42 | 56.38 | 54.90 | 56.35 | 283,571 | +0.99(+1.78%) |
Apr 13, 2018 | 54.94 | 55.50 | 54.72 | 55.36 | 193,516 | +0.51(+0.92%) |
Apr 12, 2018 | 55.77 | 55.93 | 54.80 | 54.85 | 137,458 | -0.74(-1.33%) |
Apr 11, 2018 | 55.52 | 55.82 | 55.29 | 55.59 | 148,329 | +0.02(+0.04%) |
Apr 10, 2018 | 56.15 | 56.15 | 55.35 | 55.57 | 461,304 | -0.25(-0.45%) |
Apr 09, 2018 | 56.29 | 56.62 | 55.65 | 55.81 | 229,044 | -0.37(-0.66%) |
Apr 06, 2018 | 56.03 | 56.54 | 55.78 | 56.19 | 404,855 | +0.14(+0.25%) |
Apr 05, 2018 | 55.35 | 56.25 | 54.53 | 56.05 | 306,545 | +0.90(+1.62%) |
Apr 04, 2018 | 54.94 | 55.38 | 54.59 | 55.15 | 212,108 | +0.08(+0.15%) |
Apr 03, 2018 | 54.42 | 55.48 | 54.21 | 55.07 | 267,374 | +0.72(+1.33%) |