Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 66.21 | 66.75 | 65.77 | 66.65 | 2,356,388 | +0.52(+0.79%) |
Mar 28, 2019 | 66.95 | 67.14 | 65.90 | 66.12 | 1,766,775 | -0.80(-1.20%) |
Mar 27, 2019 | 67.30 | 67.39 | 66.59 | 66.92 | 1,567,046 | -0.41(-0.61%) |
Mar 26, 2019 | 67.03 | 67.46 | 66.87 | 67.34 | 1,310,073 | +0.30(+0.45%) |
Mar 25, 2019 | 66.98 | 67.30 | 66.62 | 67.03 | 1,458,085 | +0.18(+0.26%) |
Mar 22, 2019 | 66.55 | 67.38 | 66.49 | 66.86 | 1,973,960 | +0.47(+0.71%) |
Mar 21, 2019 | 65.63 | 66.50 | 65.43 | 66.39 | 1,386,314 | +0.87(+1.32%) |
Mar 20, 2019 | 65.58 | 66.19 | 65.24 | 65.52 | 1,686,152 | +0.11(+0.17%) |
Mar 19, 2019 | 66.00 | 66.00 | 65.21 | 65.41 | 1,952,865 | -0.66(-1.00%) |
Mar 18, 2019 | 66.16 | 66.30 | 65.83 | 66.06 | 2,659,116 | -0.41(-0.62%) |
Mar 15, 2019 | 65.39 | 66.48 | 65.30 | 66.48 | 9,354,361 | +1.06(+1.62%) |
Mar 14, 2019 | 65.62 | 65.78 | 65.15 | 65.42 | 2,472,353 | -0.15(-0.23%) |
Mar 13, 2019 | 65.40 | 65.63 | 65.14 | 65.57 | 2,207,869 | +0.19(+0.28%) |
Mar 12, 2019 | 65.15 | 65.40 | 64.94 | 65.38 | 2,120,434 | +0.36(+0.56%) |
Mar 11, 2019 | 64.96 | 65.08 | 64.72 | 65.02 | 2,334,341 | +0.13(+0.19%) |
Mar 08, 2019 | 64.93 | 65.13 | 64.38 | 64.89 | 2,039,102 | +0.14(+0.22%) |
Mar 07, 2019 | 64.64 | 65.24 | 64.58 | 64.75 | 1,767,085 | +0.27(+0.42%) |
Mar 06, 2019 | 64.39 | 64.65 | 64.08 | 64.48 | 2,033,835 | +0.22(+0.34%) |
Mar 05, 2019 | 64.27 | 64.40 | 64.03 | 64.26 | 1,738,723 | -0.01(-0.01%) |
Mar 04, 2019 | 64.19 | 64.33 | 63.65 | 64.27 | 2,026,207 | +0.19(+0.30%) |
Mar 01, 2019 | 64.27 | 64.46 | 63.48 | 64.08 | 2,132,010 | -0.21(-0.33%) |
Feb 28, 2019 | 63.75 | 64.45 | 63.60 | 64.29 | 2,184,077 | +0.57(+0.90%) |
Feb 27, 2019 | 63.38 | 63.83 | 63.12 | 63.71 | 1,981,935 | +0.22(+0.35%) |
Feb 26, 2019 | 63.87 | 63.87 | 63.23 | 63.49 | 2,598,366 | -0.15(-0.24%) |
Feb 25, 2019 | 64.61 | 64.61 | 63.55 | 63.65 | 2,388,561 | -0.94(-1.46%) |
Feb 22, 2019 | 63.93 | 64.62 | 63.53 | 64.59 | 2,938,989 | +0.78(+1.21%) |
Feb 21, 2019 | 63.11 | 63.96 | 62.78 | 63.81 | 2,073,884 | +0.52(+0.83%) |
Feb 20, 2019 | 63.04 | 63.33 | 62.49 | 63.29 | 2,083,880 | +0.16(+0.25%) |
Feb 19, 2019 | 62.73 | 63.17 | 62.48 | 63.13 | 2,538,953 | +0.37(+0.59%) |
Feb 15, 2019 | 62.85 | 63.07 | 62.45 | 62.76 | 2,067,580 | +0.17(+0.27%) |
Feb 14, 2019 | 62.66 | 62.96 | 62.15 | 62.59 | 2,059,841 | +0.08(+0.12%) |
Feb 13, 2019 | 62.61 | 62.70 | 62.15 | 62.52 | 2,270,435 | -0.23(-0.36%) |
Feb 12, 2019 | 62.93 | 63.22 | 62.33 | 62.74 | 2,841,575 | +0.01(+0.01%) |
Feb 11, 2019 | 62.41 | 62.79 | 62.33 | 62.74 | 2,727,827 | +0.26(+0.41%) |
Feb 08, 2019 | 61.85 | 62.48 | 61.66 | 62.48 | 1,709,269 | +0.61(+0.99%) |
Feb 07, 2019 | 61.17 | 61.88 | 60.85 | 61.87 | 1,754,920 | +0.69(+1.13%) |
Feb 06, 2019 | 60.80 | 61.33 | 60.60 | 61.17 | 1,673,860 | +0.11(+0.18%) |
Feb 05, 2019 | 60.89 | 61.21 | 60.57 | 61.06 | 1,698,388 | -0.05(-0.08%) |
Feb 04, 2019 | 60.60 | 61.11 | 59.96 | 61.11 | 2,613,455 | +0.23(+0.38%) |
Feb 01, 2019 | 61.06 | 61.22 | 60.39 | 60.88 | 2,925,443 | -0.18(-0.30%) |
Jan 31, 2019 | 59.76 | 61.47 | 59.38 | 61.06 | 4,773,884 | +1.33(+2.23%) |
Jan 30, 2019 | 59.11 | 59.97 | 58.33 | 59.73 | 2,532,788 | +0.26(+0.44%) |
Jan 29, 2019 | 59.46 | 59.74 | 59.20 | 59.48 | 1,428,217 | +0.16(+0.27%) |
Jan 28, 2019 | 59.49 | 59.73 | 58.93 | 59.32 | 1,568,191 | -0.08(-0.14%) |
Jan 25, 2019 | 60.18 | 60.52 | 59.32 | 59.40 | 1,824,321 | -0.99(-1.63%) |
Jan 24, 2019 | 60.14 | 60.41 | 59.45 | 60.39 | 1,493,583 | +0.35(+0.58%) |
Jan 23, 2019 | 59.44 | 60.04 | 59.30 | 60.04 | 1,714,397 | +0.66(+1.11%) |
Jan 22, 2019 | 59.41 | 59.82 | 58.80 | 59.37 | 1,548,949 | +0.13(+0.21%) |
Jan 18, 2019 | 59.51 | 59.64 | 59.00 | 59.25 | 1,372,606 | -0.06(-0.10%) |
Jan 17, 2019 | 58.72 | 59.38 | 58.62 | 59.31 | 1,366,555 | +0.54(+0.91%) |
Jan 16, 2019 | 58.33 | 58.81 | 57.95 | 58.77 | 1,405,828 | +0.32(+0.54%) |
Jan 15, 2019 | 57.20 | 58.74 | 57.20 | 58.45 | 1,826,918 | +1.09(+1.89%) |
Jan 14, 2019 | 57.63 | 57.67 | 56.69 | 57.37 | 2,487,110 | -0.69(-1.20%) |
Jan 11, 2019 | 57.81 | 58.14 | 57.50 | 58.06 | 1,626,269 | -0.01(-0.01%) |
Jan 10, 2019 | 57.13 | 58.15 | 56.98 | 58.07 | 1,278,772 | +1.01(+1.77%) |
Jan 09, 2019 | 57.26 | 57.63 | 56.79 | 57.06 | 1,445,688 | -0.34(-0.60%) |
Jan 08, 2019 | 56.81 | 57.51 | 56.62 | 57.40 | 1,260,048 | +0.59(+1.03%) |
Jan 07, 2019 | 56.85 | 57.19 | 56.49 | 56.82 | 1,417,594 | -0.26(-0.45%) |
Jan 04, 2019 | 56.34 | 57.24 | 56.30 | 57.08 | 2,150,340 | +0.42(+0.74%) |
Jan 03, 2019 | 56.42 | 57.17 | 56.23 | 56.66 | 2,140,181 | +0.15(+0.27%) |
Jan 02, 2019 | 57.79 | 57.81 | 56.20 | 56.51 | 2,211,578 | -1.40(-2.43%) |
Dec 31, 2018 | 57.87 | 58.03 | 57.13 | 57.91 | 1,424,032 | +0.21(+0.36%) |
Dec 28, 2018 | 57.96 | 58.45 | 57.46 | 57.70 | 1,653,657 | -0.14(-0.25%) |
Dec 27, 2018 | 57.30 | 57.84 | 56.39 | 57.84 | 2,616,536 | +0.61(+1.07%) |
Dec 26, 2018 | 56.64 | 57.28 | 55.81 | 57.23 | 1,522,755 | +0.69(+1.23%) |
Dec 24, 2018 | 59.91 | 60.23 | 56.27 | 56.54 | 1,221,795 | -3.19(-5.35%) |
Dec 21, 2018 | 59.73 | 61.52 | 59.62 | 59.73 | 3,461,832 | -0.25(-0.42%) |
Dec 20, 2018 | 59.78 | 60.67 | 59.06 | 59.99 | 2,220,500 | +0.36(+0.60%) |
Dec 19, 2018 | 60.01 | 60.37 | 59.28 | 59.63 | 2,118,475 | -0.37(-0.61%) |
Dec 18, 2018 | 60.52 | 61.11 | 59.77 | 59.99 | 1,938,122 | -0.25(-0.42%) |
Dec 17, 2018 | 62.33 | 62.49 | 60.01 | 60.24 | 2,564,290 | -1.93(-3.11%) |
Dec 14, 2018 | 62.64 | 62.97 | 61.82 | 62.18 | 1,960,660 | -0.50(-0.80%) |
Dec 13, 2018 | 61.83 | 62.97 | 61.83 | 62.68 | 2,329,149 | +0.91(+1.48%) |
Dec 12, 2018 | 62.71 | 63.11 | 61.75 | 61.77 | 2,547,324 | -0.85(-1.36%) |
Dec 11, 2018 | 62.27 | 62.90 | 61.86 | 62.62 | 2,405,001 | +0.38(+0.62%) |
Dec 10, 2018 | 61.79 | 62.44 | 61.06 | 62.23 | 2,352,649 | +0.55(+0.89%) |
Dec 07, 2018 | 61.72 | 62.24 | 61.16 | 61.68 | 1,947,505 | +0.02(+0.03%) |
Dec 06, 2018 | 61.62 | 61.78 | 60.28 | 61.67 | 2,658,775 | +0.39(+0.64%) |
Dec 04, 2018 | 61.03 | 62.01 | 60.99 | 61.27 | 2,394,555 | +0.24(+0.40%) |
Dec 03, 2018 | 60.27 | 61.08 | 59.58 | 61.03 | 2,180,928 | +0.43(+0.70%) |
Nov 30, 2018 | 59.58 | 60.64 | 59.43 | 60.60 | 2,666,876 | +1.24(+2.08%) |
Nov 29, 2018 | 59.16 | 59.42 | 58.26 | 59.37 | 2,371,906 | +0.28(+0.47%) |
Nov 28, 2018 | 59.38 | 59.68 | 58.89 | 59.09 | 2,140,135 | -0.29(-0.49%) |
Nov 27, 2018 | 59.06 | 59.52 | 58.78 | 59.38 | 2,631,344 | +0.36(+0.61%) |
Nov 26, 2018 | 58.98 | 59.42 | 58.48 | 59.02 | 1,951,064 | +0.10(+0.17%) |
Nov 23, 2018 | 59.27 | 59.30 | 58.76 | 58.92 | 721,643 | -0.26(-0.44%) |
Nov 21, 2018 | 59.18 | 59.18 | 59.18 | 0 | -1.20(-1.99%) | |
Nov 20, 2018 | 60.20 | 60.73 | 59.63 | 60.39 | 3,388,889 | +0.52(+0.87%) |
Nov 19, 2018 | 59.29 | 59.91 | 58.99 | 59.87 | 2,355,377 | +0.58(+0.97%) |
Nov 16, 2018 | 59.41 | 59.68 | 58.82 | 59.29 | 2,105,850 | +0.33(+0.57%) |
Nov 15, 2018 | 58.25 | 58.99 | 57.51 | 58.96 | 2,945,974 | +0.48(+0.81%) |
Nov 14, 2018 | 58.81 | 59.12 | 58.37 | 58.48 | 2,532,094 | -0.47(-0.79%) |
Nov 13, 2018 | 58.84 | 59.07 | 58.28 | 58.95 | 1,558,611 | +0.17(+0.29%) |
Nov 12, 2018 | 58.07 | 59.35 | 57.91 | 58.78 | 2,130,591 | +0.71(+1.21%) |
Nov 09, 2018 | 57.35 | 58.43 | 57.19 | 58.07 | 2,442,787 | +0.75(+1.32%) |
Nov 08, 2018 | 57.01 | 57.33 | 56.55 | 57.32 | 1,916,228 | +0.26(+0.45%) |
Nov 07, 2018 | 56.95 | 57.14 | 56.12 | 57.06 | 4,984,398 | +0.41(+0.73%) |
Nov 06, 2018 | 56.14 | 56.71 | 55.99 | 56.65 | 1,614,040 | +0.56(+0.99%) |
Nov 05, 2018 | 55.91 | 56.34 | 55.49 | 56.09 | 3,081,723 | +0.51(+0.91%) |
Nov 02, 2018 | 56.48 | 56.61 | 55.14 | 55.58 | 3,486,390 | -0.73(-1.30%) |
Nov 01, 2018 | 56.17 | 56.41 | 55.82 | 56.31 | 3,738,766 | -0.43(-0.76%) |
Oct 31, 2018 | 56.70 | 58.00 | 55.49 | 56.75 | 4,488,364 | -1.12(-1.94%) |
Oct 30, 2018 | 58.09 | 58.38 | 57.28 | 57.87 | 3,115,839 | -0.02(-0.04%) |
Oct 29, 2018 | 57.13 | 58.05 | 57.13 | 57.89 | 2,519,764 | +0.74(+1.29%) |
Oct 26, 2018 | 58.83 | 58.99 | 56.76 | 57.15 | 4,547,711 | -1.41(-2.41%) |
Oct 25, 2018 | 59.14 | 59.14 | 58.14 | 58.56 | 2,284,618 | -0.90(-1.51%) |
Oct 24, 2018 | 58.26 | 59.81 | 57.92 | 59.46 | 2,959,581 | +1.45(+2.50%) |
Oct 23, 2018 | 58.50 | 58.90 | 57.76 | 58.01 | 2,567,846 | -0.22(-0.38%) |
Oct 22, 2018 | 58.59 | 58.77 | 58.11 | 58.23 | 2,372,711 | -0.32(-0.54%) |
Oct 19, 2018 | 57.50 | 58.80 | 57.40 | 58.55 | 2,828,262 | +1.08(+1.88%) |
Oct 18, 2018 | 57.53 | 57.85 | 57.10 | 57.47 | 2,939,406 | +0.01(+0.01%) |
Oct 17, 2018 | 57.34 | 57.54 | 56.91 | 57.46 | 2,727,525 | +0.16(+0.28%) |
Oct 16, 2018 | 56.40 | 57.63 | 56.04 | 57.30 | 2,883,993 | +0.94(+1.66%) |
Oct 15, 2018 | 56.00 | 56.83 | 55.92 | 56.36 | 3,332,178 | +0.37(+0.67%) |
Oct 12, 2018 | 55.95 | 56.23 | 55.40 | 55.99 | 3,021,602 | -0.02(-0.04%) |
Oct 11, 2018 | 57.42 | 57.58 | 55.83 | 56.02 | 4,459,740 | -1.13(-1.97%) |
Oct 10, 2018 | 57.34 | 58.26 | 57.12 | 57.14 | 3,428,997 | -0.15(-0.26%) |
Oct 09, 2018 | 57.22 | 57.71 | 56.98 | 57.29 | 3,252,843 | +0.27(+0.47%) |
Oct 08, 2018 | 56.81 | 57.58 | 56.61 | 57.03 | 1,854,345 | +0.38(+0.67%) |
Oct 05, 2018 | 55.83 | 56.82 | 55.83 | 56.65 | 2,792,704 | +0.83(+1.49%) |
Oct 04, 2018 | 55.23 | 55.98 | 54.89 | 55.82 | 2,204,872 | +0.41(+0.73%) |
Oct 03, 2018 | 56.08 | 56.33 | 54.90 | 55.41 | 2,039,782 | -0.73(-1.30%) |
Oct 02, 2018 | 55.44 | 56.22 | 55.44 | 56.14 | 2,113,077 | +0.85(+1.53%) |
Oct 01, 2018 | 55.23 | 55.39 | 54.96 | 55.29 | 1,744,584 | -0.09(-0.16%) |
Sep 28, 2018 | 54.79 | 55.44 | 54.71 | 55.39 | 2,112,156 | +0.76(+1.40%) |
Sep 27, 2018 | 54.05 | 54.81 | 53.94 | 54.62 | 1,878,279 | +0.66(+1.23%) |
Sep 26, 2018 | 54.71 | 54.82 | 53.89 | 53.96 | 2,821,005 | -0.59(-1.08%) |
Sep 25, 2018 | 55.20 | 55.29 | 54.39 | 54.55 | 2,373,985 | -0.74(-1.34%) |
Sep 24, 2018 | 55.73 | 55.80 | 55.27 | 55.29 | 2,113,294 | -0.50(-0.89%) |
Sep 21, 2018 | 55.48 | 56.15 | 54.76 | 55.78 | 4,071,352 | +0.07(+0.13%) |
Sep 20, 2018 | 55.47 | 55.83 | 54.98 | 55.71 | 2,017,102 | +0.16(+0.28%) |
Sep 19, 2018 | 56.79 | 56.80 | 55.27 | 55.55 | 1,886,833 | -1.14(-2.02%) |
Sep 18, 2018 | 56.80 | 57.00 | 56.39 | 56.70 | 2,239,101 | -0.23(-0.41%) |
Sep 17, 2018 | 57.08 | 57.16 | 56.62 | 56.93 | 2,207,721 | -0.15(-0.26%) |
Sep 14, 2018 | 57.06 | 57.14 | 56.46 | 57.08 | 1,621,453 | -0.21(-0.36%) |
Sep 13, 2018 | 57.12 | 57.32 | 56.72 | 57.29 | 1,377,527 | +0.29(+0.51%) |
Sep 12, 2018 | 57.09 | 57.52 | 56.93 | 57.00 | 1,850,221 | -0.22(-0.38%) |
Sep 11, 2018 | 57.37 | 57.58 | 57.09 | 57.21 | 1,513,287 | -0.13(-0.23%) |
Sep 10, 2018 | 57.00 | 57.67 | 56.88 | 57.34 | 1,600,199 | +0.46(+0.82%) |
Sep 07, 2018 | 57.10 | 57.42 | 56.72 | 56.88 | 2,084,674 | -0.61(-1.05%) |
Sep 06, 2018 | 57.17 | 57.68 | 57.00 | 57.48 | 1,839,366 | +0.30(+0.52%) |
Sep 05, 2018 | 56.70 | 57.19 | 56.63 | 57.19 | 1,922,121 | +0.56(+0.98%) |
Sep 04, 2018 | 56.36 | 57.14 | 56.10 | 56.63 | 2,578,632 | +0.56(+1.01%) |
Aug 31, 2018 | 56.07 | 56.07 | 56.07 | 0 | -0.21(-0.37%) | |
Aug 30, 2018 | 56.17 | 56.45 | 55.96 | 56.27 | 1,470,153 | +0.32(+0.58%) |
Aug 29, 2018 | 55.63 | 56.02 | 55.50 | 55.95 | 1,583,307 | +0.41(+0.75%) |
Aug 28, 2018 | 55.57 | 55.78 | 55.41 | 55.54 | 1,689,870 | -0.13(-0.24%) |
Aug 27, 2018 | 56.27 | 56.36 | 55.38 | 55.67 | 2,071,882 | -0.58(-1.03%) |
Aug 24, 2018 | 55.82 | 56.27 | 55.59 | 56.25 | 1,433,778 | +0.41(+0.73%) |
Aug 23, 2018 | 55.76 | 56.23 | 55.70 | 55.84 | 1,944,304 | +0.07(+0.12%) |
Aug 22, 2018 | 56.23 | 56.29 | 55.51 | 55.78 | 2,177,160 | -0.45(-0.80%) |
Aug 21, 2018 | 56.55 | 56.59 | 55.91 | 56.22 | 2,213,428 | -0.40(-0.70%) |
Aug 20, 2018 | 56.71 | 56.80 | 56.37 | 56.62 | 2,119,165 | -0.01(-0.01%) |
Aug 17, 2018 | 56.28 | 56.81 | 56.13 | 56.63 | 2,381,554 | +0.27(+0.47%) |
Aug 16, 2018 | 55.73 | 56.36 | 55.39 | 56.36 | 2,883,884 | +0.57(+1.03%) |
Aug 15, 2018 | 55.54 | 56.27 | 55.39 | 55.79 | 1,942,605 | +0.41(+0.75%) |
Aug 14, 2018 | 55.43 | 55.79 | 55.29 | 55.38 | 2,078,488 | -0.12(-0.21%) |
Aug 13, 2018 | 55.30 | 55.54 | 55.09 | 55.49 | 3,022,096 | +0.24(+0.44%) |
Aug 10, 2018 | 55.25 | 55.70 | 55.03 | 55.25 | 2,361,691 | +0.14(+0.25%) |
Aug 09, 2018 | 54.79 | 55.16 | 54.68 | 55.11 | 2,212,006 | +0.32(+0.59%) |
Aug 08, 2018 | 54.38 | 54.91 | 54.22 | 54.79 | 2,017,219 | +0.25(+0.45%) |
Aug 07, 2018 | 54.61 | 54.63 | 54.10 | 54.54 | 1,707,955 | -0.16(-0.29%) |
Aug 06, 2018 | 54.63 | 55.03 | 54.52 | 54.70 | 1,748,750 | +0.12(+0.23%) |
Aug 03, 2018 | 54.06 | 54.90 | 53.81 | 54.58 | 1,671,122 | +0.54(+1.00%) |
Aug 02, 2018 | 53.86 | 54.27 | 53.42 | 54.03 | 1,924,118 | +0.11(+0.20%) |
Aug 01, 2018 | 54.24 | 54.24 | 53.42 | 53.93 | 2,382,076 | -0.68(-1.25%) |
Jul 31, 2018 | 53.79 | 54.72 | 53.11 | 54.61 | 3,415,118 | +0.96(+1.79%) |
Jul 30, 2018 | 53.90 | 53.92 | 53.36 | 53.65 | 3,311,460 | -0.40(-0.75%) |
Jul 27, 2018 | 53.89 | 54.47 | 53.79 | 54.05 | 3,301,165 | +0.18(+0.34%) |
Jul 26, 2018 | 53.35 | 53.96 | 53.28 | 53.87 | 2,845,016 | +0.85(+1.60%) |
Jul 25, 2018 | 52.86 | 53.56 | 52.86 | 53.02 | 2,214,266 | +0.01(+0.02%) |
Jul 24, 2018 | 52.73 | 53.16 | 52.06 | 53.01 | 2,076,674 | +0.11(+0.20%) |
Jul 23, 2018 | 53.41 | 53.41 | 52.79 | 52.91 | 1,869,633 | -0.44(-0.83%) |
Jul 20, 2018 | 53.64 | 53.71 | 52.86 | 53.35 | 1,889,380 | -0.33(-0.61%) |
Jul 19, 2018 | 53.42 | 53.94 | 53.35 | 53.68 | 1,530,252 | +0.43(+0.80%) |
Jul 18, 2018 | 53.51 | 53.63 | 52.93 | 53.25 | 1,502,745 | -0.16(-0.31%) |
Jul 17, 2018 | 53.64 | 53.66 | 53.34 | 53.42 | 1,798,913 | -0.10(-0.18%) |
Jul 16, 2018 | 53.65 | 53.69 | 53.23 | 53.51 | 2,097,030 | -0.12(-0.23%) |
Jul 13, 2018 | 54.02 | 54.06 | 53.27 | 53.64 | 3,105,322 | -0.32(-0.59%) |
Jul 12, 2018 | 53.80 | 54.05 | 53.51 | 53.96 | 2,288,039 | +0.22(+0.41%) |
Jul 11, 2018 | 53.15 | 53.83 | 53.03 | 53.74 | 1,530,534 | +0.64(+1.21%) |
Jul 10, 2018 | 52.50 | 53.35 | 51.99 | 53.10 | 2,971,327 | +0.41(+0.78%) |
Jul 09, 2018 | 54.63 | 54.63 | 52.49 | 52.68 | 2,512,523 | -1.96(-3.58%) |
Jul 06, 2018 | 54.11 | 54.69 | 54.07 | 54.64 | 1,848,259 | +0.60(+1.11%) |
Jul 05, 2018 | 53.63 | 54.07 | 53.44 | 54.04 | 2,033,093 | +0.41(+0.77%) |
Jul 03, 2018 | 53.63 | 53.63 | 53.63 | 0 | +0.02(+0.05%) | |
Jul 02, 2018 | 53.29 | 53.73 | 53.02 | 53.61 | 2,243,096 | +0.41(+0.77%) |
Jun 29, 2018 | 52.93 | 53.47 | 52.56 | 53.19 | 2,223,456 | +0.16(+0.29%) |
Jun 28, 2018 | 52.27 | 53.35 | 52.27 | 53.04 | 2,466,555 | +0.39(+0.73%) |
Jun 27, 2018 | 52.05 | 52.78 | 51.84 | 52.65 | 1,874,950 | +0.49(+0.93%) |
Jun 26, 2018 | 52.18 | 52.59 | 52.08 | 52.17 | 2,621,715 | -0.03(-0.06%) |
Jun 25, 2018 | 51.33 | 52.32 | 51.29 | 52.20 | 2,478,349 | +0.95(+1.85%) |
Jun 22, 2018 | 51.10 | 51.43 | 50.91 | 51.25 | 2,118,262 | +0.21(+0.42%) |
Jun 21, 2018 | 50.77 | 51.25 | 50.71 | 51.04 | 1,299,630 | +0.14(+0.27%) |
Jun 20, 2018 | 50.81 | 51.01 | 50.50 | 50.90 | 1,567,899 | +0.07(+0.15%) |
Jun 19, 2018 | 50.17 | 50.96 | 50.17 | 50.82 | 2,261,614 | +0.70(+1.40%) |
Jun 18, 2018 | 49.88 | 50.36 | 49.75 | 50.12 | 2,181,285 | +0.26(+0.53%) |
Jun 15, 2018 | 49.88 | 49.25 | 49.86 | 5,028,296 | +0.61(+1.24%) | |
Jun 14, 2018 | 48.72 | 49.38 | 48.65 | 49.25 | 2,232,584 | +0.62(+1.27%) |
Jun 13, 2018 | 48.89 | 49.17 | 48.55 | 48.64 | 1,696,061 | -0.18(-0.37%) |
Jun 12, 2018 | 48.22 | 48.89 | 48.22 | 48.82 | 2,610,692 | +0.60(+1.25%) |
Jun 11, 2018 | 49.04 | 49.05 | 48.12 | 48.22 | 2,273,323 | -0.71(-1.45%) |
Jun 08, 2018 | 49.01 | 49.06 | 48.71 | 48.92 | 1,232,793 | +0.07(+0.13%) |
Jun 07, 2018 | 48.83 | 49.38 | 48.51 | 48.86 | 2,335,508 | +0.03(+0.07%) |
Jun 06, 2018 | 48.71 | 48.83 | 2,480,703 | -1.22(-2.43%) | ||
Jun 05, 2018 | 50.64 | 50.84 | 49.94 | 50.04 | 1,675,243 | -0.60(-1.19%) |
Jun 04, 2018 | 51.45 | 51.58 | 50.60 | 50.64 | 1,995,954 | -0.63(-1.24%) |
Jun 01, 2018 | 52.05 | 52.15 | 51.17 | 51.28 | 2,778,859 | -0.68(-1.31%) |
May 31, 2018 | 52.05 | 52.41 | 51.78 | 51.96 | 2,593,651 | -0.21(-0.39%) |
May 30, 2018 | 51.76 | 52.29 | 51.55 | 52.17 | 2,349,659 | +0.44(+0.86%) |
May 29, 2018 | 51.44 | 52.04 | 51.37 | 51.72 | 2,742,811 | +0.28(+0.54%) |
May 25, 2018 | 51.44 | 51.44 | 51.44 | 0 | +0.30(+0.60%) | |
May 24, 2018 | 50.72 | 51.17 | 50.45 | 51.14 | 2,140,517 | +0.58(+1.16%) |
May 23, 2018 | 50.07 | 50.57 | 49.84 | 50.55 | 2,671,290 | +0.84(+1.69%) |
May 22, 2018 | 49.53 | 49.97 | 49.43 | 49.71 | 1,827,374 | +0.18(+0.37%) |
May 21, 2018 | 49.79 | 49.89 | 49.34 | 49.53 | 1,923,428 | -0.22(-0.45%) |
May 18, 2018 | 49.80 | 49.98 | 49.34 | 49.75 | 1,559,731 | +0.07(+0.13%) |
May 17, 2018 | 50.26 | 50.31 | 49.53 | 49.69 | 1,542,137 | -0.48(-0.95%) |
May 16, 2018 | 50.49 | 50.50 | 49.88 | 50.17 | 1,541,541 | -0.29(-0.57%) |
May 15, 2018 | 50.63 | 50.79 | 50.13 | 50.45 | 1,589,737 | -0.41(-0.81%) |
May 14, 2018 | 50.97 | 51.11 | 50.47 | 50.87 | 2,072,753 | -0.06(-0.11%) |
May 11, 2018 | 50.89 | 51.10 | 50.69 | 50.92 | 1,560,015 | +0.21(+0.41%) |
May 10, 2018 | 50.43 | 50.73 | 50.05 | 50.72 | 1,827,581 | +0.61(+1.22%) |
May 09, 2018 | 50.63 | 50.65 | 49.74 | 50.10 | 2,639,141 | -0.56(-1.11%) |
May 08, 2018 | 51.99 | 51.99 | 50.58 | 50.67 | 2,450,545 | -1.55(-2.97%) |
May 07, 2018 | 52.43 | 52.54 | 52.05 | 52.22 | 1,520,581 | -0.31(-0.59%) |
May 04, 2018 | 52.60 | 52.71 | 52.07 | 52.53 | 1,992,326 | -0.07(-0.14%) |
May 03, 2018 | 52.48 | 52.84 | 51.89 | 52.60 | 1,611,013 | +0.10(+0.19%) |
May 02, 2018 | 52.75 | 52.95 | 52.26 | 52.50 | 2,130,161 | -0.24(-0.45%) |
May 01, 2018 | 52.79 | 52.95 | 52.34 | 52.74 | 3,146,763 | +0.32(+0.61%) |
Apr 30, 2018 | 52.70 | 52.88 | 52.40 | 52.42 | 3,298,447 | -0.16(-0.29%) |
Apr 27, 2018 | 51.76 | 52.88 | 51.68 | 52.57 | 2,800,869 | +0.71(+1.37%) |
Apr 26, 2018 | 51.30 | 51.91 | 51.12 | 51.87 | 2,441,157 | +0.65(+1.27%) |
Apr 25, 2018 | 50.88 | 51.31 | 50.69 | 51.21 | 1,765,469 | +0.16(+0.32%) |
Apr 24, 2018 | 50.88 | 51.36 | 50.66 | 51.05 | 1,583,646 | +0.32(+0.63%) |
Apr 23, 2018 | 50.76 | 51.16 | 50.63 | 50.73 | 1,546,478 | +0.05(+0.10%) |
Apr 20, 2018 | 51.03 | 51.08 | 50.46 | 50.68 | 1,472,071 | -0.32(-0.62%) |
Apr 19, 2018 | 50.99 | 51.11 | 50.55 | 51.00 | 1,241,469 | -0.04(-0.08%) |
Apr 18, 2018 | 51.53 | 51.82 | 50.99 | 51.04 | 1,708,621 | -0.35(-0.68%) |
Apr 17, 2018 | 50.95 | 51.49 | 50.71 | 51.39 | 1,400,675 | +0.50(+0.98%) |
Apr 16, 2018 | 50.46 | 50.97 | 50.36 | 50.89 | 1,550,143 | +0.68(+1.35%) |
Apr 13, 2018 | 50.30 | 50.49 | 50.08 | 50.22 | 1,680,650 | +0.02(+0.05%) |
Apr 12, 2018 | 50.91 | 51.03 | 50.08 | 50.19 | 2,601,193 | -0.58(-1.14%) |
Apr 11, 2018 | 50.74 | 51.02 | 50.58 | 50.77 | 1,601,066 | -0.07(-0.13%) |
Apr 10, 2018 | 51.06 | 51.25 | 50.77 | 50.84 | 2,107,426 | -0.24(-0.48%) |
Apr 09, 2018 | 51.40 | 51.58 | 51.05 | 51.08 | 2,789,735 | -0.33(-0.63%) |
Apr 06, 2018 | 51.69 | 52.00 | 51.25 | 51.41 | 2,003,500 | -0.27(-0.52%) |
Apr 05, 2018 | 51.26 | 51.80 | 50.65 | 51.68 | 2,260,598 | +0.31(+0.60%) |
Apr 04, 2018 | 50.94 | 51.50 | 50.67 | 51.37 | 2,868,008 | +0.36(+0.70%) |
Apr 03, 2018 | 50.76 | 51.23 | 50.62 | 51.01 | 2,075,642 | +0.21(+0.42%) |