Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 69.22 | 69.67 | 68.42 | 69.51 | 826,000 | +0.65(+0.94%) |
Aug 29, 2019 | 69.50 | 70.18 | 68.73 | 68.86 | 861,463 | -0.34(-0.49%) |
Aug 28, 2019 | 69.93 | 70.06 | 68.27 | 69.20 | 928,525 | -1.11(-1.58%) |
Aug 27, 2019 | 72.15 | 72.30 | 70.24 | 70.31 | 801,247 | -1.39(-1.94%) |
Aug 26, 2019 | 71.53 | 71.93 | 70.79 | 71.70 | 480,489 | +0.98(+1.39%) |
Aug 23, 2019 | 71.10 | 72.12 | 70.48 | 70.72 | 653,800 | -0.73(-1.02%) |
Aug 22, 2019 | 71.90 | 72.25 | 71.01 | 71.45 | 631,473 | -0.39(-0.54%) |
Aug 21, 2019 | 72.15 | 72.15 | 71.49 | 71.84 | 604,458 | +0.39(+0.55%) |
Aug 20, 2019 | 71.17 | 71.84 | 70.62 | 71.45 | 509,996 | -0.02(-0.03%) |
Aug 19, 2019 | 71.38 | 72.15 | 71.33 | 71.47 | 667,746 | +1.12(+1.59%) |
Aug 16, 2019 | 69.94 | 70.42 | 69.70 | 70.35 | 509,200 | +0.94(+1.35%) |
Aug 15, 2019 | 69.07 | 69.52 | 68.40 | 69.41 | 981,092 | +0.35(+0.51%) |
Aug 14, 2019 | 70.46 | 71.04 | 68.92 | 69.06 | 771,292 | -2.30(-3.22%) |
Aug 13, 2019 | 70.26 | 71.69 | 70.26 | 71.36 | 694,297 | +0.73(+1.03%) |
Aug 12, 2019 | 72.03 | 72.05 | 70.33 | 70.63 | 721,553 | -1.48(-2.05%) |
Aug 09, 2019 | 71.80 | 72.46 | 71.21 | 72.11 | 780,300 | -0.19(-0.26%) |
Aug 08, 2019 | 71.61 | 72.41 | 71.50 | 72.30 | 1,131,153 | +1.50(+2.12%) |
Aug 07, 2019 | 68.88 | 70.90 | 68.53 | 70.80 | 954,785 | +0.79(+1.13%) |
Aug 06, 2019 | 68.99 | 70.26 | 68.86 | 70.01 | 659,767 | +1.51(+2.20%) |
Aug 05, 2019 | 69.05 | 69.41 | 67.70 | 68.50 | 1,232,585 | -2.20(-3.11%) |
Aug 02, 2019 | 70.80 | 71.10 | 69.81 | 70.70 | 732,600 | -0.55(-0.77%) |
Aug 01, 2019 | 72.17 | 72.50 | 70.41 | 71.25 | 1,071,027 | -0.81(-1.12%) |
Jul 31, 2019 | 72.14 | 72.83 | 71.61 | 72.06 | 1,097,493 | -0.04(-0.06%) |
Jul 30, 2019 | 70.73 | 72.16 | 70.09 | 72.10 | 934,197 | +0.90(+1.26%) |
Jul 29, 2019 | 73.11 | 73.32 | 70.81 | 71.20 | 1,037,994 | -2.34(-3.18%) |
Jul 26, 2019 | 73.72 | 73.72 | 72.15 | 73.54 | 1,349,400 | +1.01(+1.39%) |
Jul 25, 2019 | 71.00 | 73.17 | 70.87 | 72.53 | 1,717,229 | +1.66(+2.34%) |
Jul 24, 2019 | 70.41 | 71.17 | 70.20 | 70.87 | 848,994 | +0.40(+0.57%) |
Jul 23, 2019 | 70.30 | 70.79 | 69.72 | 70.47 | 987,452 | +0.43(+0.61%) |
Jul 22, 2019 | 70.27 | 70.86 | 69.94 | 70.04 | 809,354 | -0.25(-0.36%) |
Jul 19, 2019 | 70.76 | 70.80 | 69.91 | 70.29 | 1,234,200 | -0.30(-0.42%) |
Jul 18, 2019 | 70.02 | 70.81 | 69.64 | 70.59 | 1,045,407 | +0.26(+0.37%) |
Jul 17, 2019 | 70.54 | 70.71 | 69.54 | 70.33 | 910,158 | -0.22(-0.31%) |
Jul 16, 2019 | 70.80 | 71.08 | 70.25 | 70.55 | 754,043 | -0.28(-0.40%) |
Jul 15, 2019 | 70.56 | 70.85 | 69.97 | 70.83 | 966,587 | +0.33(+0.47%) |
Jul 12, 2019 | 69.85 | 70.81 | 69.70 | 70.50 | 554,000 | +0.62(+0.89%) |
Jul 11, 2019 | 69.74 | 70.27 | 69.24 | 69.88 | 776,631 | +0.54(+0.78%) |
Jul 10, 2019 | 69.50 | 70.16 | 69.28 | 69.34 | 663,554 | +0.26(+0.38%) |
Jul 09, 2019 | 68.33 | 69.21 | 68.23 | 69.08 | 979,592 | +0.47(+0.69%) |
Jul 08, 2019 | 69.38 | 69.44 | 68.34 | 68.61 | 1,241,056 | -1.05(-1.51%) |
Jul 05, 2019 | 69.06 | 69.89 | 68.78 | 69.66 | 727,900 | +0.26(+0.37%) |
Jul 03, 2019 | 68.50 | 69.60 | 68.25 | 69.40 | 610,200 | +1.21(+1.77%) |
Jul 02, 2019 | 67.25 | 68.23 | 67.12 | 68.19 | 1,195,571 | +1.03(+1.53%) |
Jul 01, 2019 | 67.20 | 67.28 | 65.75 | 67.16 | 1,110,985 | +0.91(+1.37%) |
Jun 28, 2019 | 65.00 | 66.56 | 64.30 | 66.25 | 3,156,000 | -0.68(-1.02%) |
Jun 27, 2019 | 66.27 | 67.27 | 65.98 | 66.93 | 1,051,603 | +0.88(+1.33%) |
Jun 26, 2019 | 66.76 | 66.76 | 65.56 | 66.05 | 755,018 | -0.42(-0.63%) |
Jun 25, 2019 | 66.65 | 66.69 | 66.22 | 66.47 | 1,322,097 | -0.11(-0.17%) |
Jun 24, 2019 | 66.71 | 66.83 | 66.07 | 66.58 | 1,157,292 | -0.11(-0.16%) |
Jun 21, 2019 | 66.87 | 67.00 | 66.09 | 66.69 | 1,548,000 | -0.53(-0.79%) |
Jun 20, 2019 | 67.26 | 67.48 | 66.20 | 67.22 | 661,100 | +0.74(+1.11%) |
Jun 19, 2019 | 66.18 | 66.57 | 65.72 | 66.48 | 582,889 | +0.17(+0.26%) |
Jun 18, 2019 | 65.61 | 66.77 | 65.34 | 66.31 | 2,900,190 | +1.22(+1.87%) |
Jun 17, 2019 | 64.29 | 65.66 | 64.02 | 65.09 | 825,815 | +1.10(+1.72%) |
Jun 14, 2019 | 63.78 | 64.18 | 63.43 | 63.99 | 593,300 | -0.26(-0.40%) |
Jun 13, 2019 | 63.61 | 64.30 | 63.47 | 64.25 | 499,722 | +0.86(+1.36%) |
Jun 12, 2019 | 63.03 | 63.46 | 62.87 | 63.39 | 907,074 | +0.21(+0.33%) |
Jun 11, 2019 | 62.39 | 63.29 | 62.26 | 63.18 | 900,261 | +1.43(+2.32%) |
Jun 10, 2019 | 62.52 | 62.84 | 61.26 | 61.75 | 765,350 | -0.44(-0.71%) |
Jun 07, 2019 | 62.20 | 62.92 | 62.07 | 62.19 | 581,100 | +0.18(+0.29%) |
Jun 06, 2019 | 61.94 | 62.19 | 61.28 | 62.01 | 646,998 | +0.06(+0.10%) |
Jun 05, 2019 | 62.00 | 62.54 | 61.83 | 61.95 | 592,385 | +0.40(+0.65%) |
Jun 04, 2019 | 60.81 | 61.59 | 60.17 | 61.55 | 721,242 | +1.48(+2.46%) |
Jun 03, 2019 | 60.83 | 61.25 | 59.55 | 60.07 | 907,565 | -0.75(-1.23%) |
May 31, 2019 | 60.98 | 61.39 | 60.61 | 60.82 | 1,028,400 | -0.80(-1.30%) |
May 30, 2019 | 62.17 | 62.53 | 61.41 | 61.62 | 528,809 | -0.52(-0.84%) |
May 29, 2019 | 61.95 | 62.32 | 61.75 | 62.14 | 785,732 | -0.31(-0.50%) |
May 28, 2019 | 63.27 | 63.79 | 62.39 | 62.45 | 1,287,064 | -0.83(-1.31%) |
May 24, 2019 | 62.99 | 63.74 | 62.98 | 63.28 | 649,300 | +0.79(+1.26%) |
May 23, 2019 | 62.55 | 62.91 | 61.80 | 62.49 | 831,077 | -0.38(-0.60%) |
May 22, 2019 | 63.46 | 63.85 | 62.82 | 62.87 | 650,295 | -1.03(-1.61%) |
May 21, 2019 | 63.50 | 64.30 | 63.25 | 63.90 | 743,961 | +0.93(+1.48%) |
May 20, 2019 | 63.07 | 63.54 | 62.78 | 62.97 | 1,235,677 | -0.66(-1.04%) |
May 17, 2019 | 63.66 | 64.46 | 63.48 | 63.63 | 1,029,400 | -0.75(-1.16%) |
May 16, 2019 | 64.44 | 65.23 | 64.25 | 64.38 | 776,012 | +0.06(+0.09%) |
May 15, 2019 | 64.02 | 65.02 | 63.56 | 64.32 | 929,132 | +0.17(+0.27%) |
May 14, 2019 | 63.49 | 64.68 | 63.13 | 64.15 | 1,287,009 | +1.14(+1.81%) |
May 13, 2019 | 63.73 | 64.20 | 62.10 | 63.01 | 3,346,107 | -2.35(-3.60%) |
May 10, 2019 | 64.59 | 65.56 | 63.90 | 65.36 | 1,330,600 | +0.71(+1.10%) |
May 09, 2019 | 64.20 | 64.76 | 63.24 | 64.65 | 912,307 | -0.06(-0.09%) |
May 08, 2019 | 63.85 | 65.01 | 63.34 | 64.71 | 848,405 | +0.88(+1.38%) |
May 07, 2019 | 64.26 | 64.51 | 63.35 | 63.83 | 2,207,293 | -0.85(-1.31%) |
May 06, 2019 | 62.09 | 64.76 | 62.09 | 64.68 | 1,374,469 | +0.34(+0.53%) |
May 03, 2019 | 65.25 | 67.00 | 63.90 | 64.34 | 3,386,800 | +0.58(+0.91%) |
May 02, 2019 | 63.28 | 64.04 | 62.56 | 63.76 | 2,081,306 | +0.04(+0.06%) |
May 01, 2019 | 65.34 | 65.49 | 63.71 | 63.72 | 1,587,996 | -1.62(-2.48%) |
Apr 30, 2019 | 66.13 | 66.18 | 64.39 | 65.34 | 1,544,334 | -0.63(-0.95%) |
Apr 29, 2019 | 66.80 | 66.80 | 65.54 | 65.97 | 1,249,601 | -0.49(-0.74%) |
Apr 26, 2019 | 66.12 | 66.59 | 65.47 | 66.46 | 673,100 | +0.64(+0.97%) |
Apr 25, 2019 | 66.02 | 66.14 | 65.09 | 65.82 | 904,893 | -0.27(-0.41%) |
Apr 24, 2019 | 66.49 | 66.67 | 66.00 | 66.09 | 880,161 | -0.33(-0.50%) |
Apr 23, 2019 | 65.71 | 66.67 | 65.71 | 66.42 | 1,415,826 | +0.92(+1.40%) |
Apr 22, 2019 | 64.98 | 65.76 | 64.73 | 65.50 | 691,545 | +0.15(+0.23%) |
Apr 18, 2019 | 64.57 | 65.42 | 63.87 | 65.35 | 936,300 | +0.82(+1.27%) |
Apr 17, 2019 | 65.00 | 65.21 | 64.03 | 64.53 | 595,085 | -0.40(-0.62%) |
Apr 16, 2019 | 65.16 | 65.61 | 64.61 | 64.93 | 686,876 | -0.01(-0.02%) |
Apr 15, 2019 | 64.50 | 65.15 | 64.27 | 64.94 | 665,311 | +0.48(+0.74%) |
Apr 12, 2019 | 63.99 | 64.70 | 63.72 | 64.46 | 1,257,400 | +0.48(+0.75%) |
Apr 11, 2019 | 64.79 | 65.07 | 63.77 | 63.98 | 1,566,026 | -0.62(-0.96%) |
Apr 10, 2019 | 63.65 | 64.71 | 63.48 | 64.60 | 831,854 | +1.17(+1.84%) |
Apr 09, 2019 | 63.21 | 63.99 | 63.00 | 63.43 | 901,523 | -0.15(-0.24%) |
Apr 08, 2019 | 62.67 | 63.58 | 62.39 | 63.58 | 1,196,926 | +0.65(+1.03%) |
Apr 05, 2019 | 63.32 | 63.61 | 62.70 | 62.93 | 1,033,500 | -0.16(-0.25%) |
Apr 04, 2019 | 63.83 | 64.14 | 62.55 | 63.09 | 1,379,151 | -1.73(-2.67%) |
Apr 03, 2019 | 65.16 | 65.19 | 64.38 | 64.82 | 1,047,877 | +0.05(+0.08%) |
Apr 02, 2019 | 64.61 | 64.78 | 63.91 | 64.77 | 928,856 | +0.29(+0.45%) |
Apr 01, 2019 | 64.23 | 64.64 | 63.65 | 64.48 | 993,828 | +0.94(+1.48%) |
Mar 29, 2019 | 64.50 | 64.50 | 63.43 | 63.54 | 1,035,300 | -0.36(-0.56%) |
Mar 28, 2019 | 63.52 | 63.98 | 63.25 | 63.90 | 1,030,994 | +0.57(+0.90%) |
Mar 27, 2019 | 63.49 | 63.86 | 62.56 | 63.33 | 1,527,641 | +0.02(+0.03%) |
Mar 26, 2019 | 62.96 | 63.62 | 62.74 | 63.31 | 1,236,042 | +0.49(+0.78%) |
Mar 25, 2019 | 62.79 | 63.22 | 61.82 | 62.82 | 746,096 | -0.13(-0.21%) |
Mar 22, 2019 | 64.15 | 64.37 | 62.29 | 62.95 | 1,153,600 | -1.33(-2.07%) |
Mar 21, 2019 | 63.08 | 64.70 | 62.86 | 64.28 | 1,422,301 | +1.13(+1.79%) |
Mar 20, 2019 | 62.74 | 63.50 | 62.21 | 63.15 | 1,441,529 | +0.51(+0.81%) |
Mar 19, 2019 | 63.20 | 63.28 | 62.40 | 62.64 | 1,553,465 | -0.44(-0.70%) |
Mar 18, 2019 | 63.40 | 63.43 | 62.46 | 63.08 | 2,043,383 | -0.38(-0.60%) |
Mar 15, 2019 | 63.44 | 64.45 | 62.80 | 63.46 | 3,971,200 | -0.10(-0.16%) |
Mar 14, 2019 | 62.97 | 63.89 | 62.81 | 63.56 | 2,079,522 | +0.88(+1.40%) |
Mar 13, 2019 | 63.30 | 63.41 | 61.80 | 62.68 | 2,058,746 | -0.45(-0.71%) |
Mar 12, 2019 | 62.23 | 63.25 | 61.89 | 63.13 | 1,412,168 | +0.89(+1.43%) |
Mar 11, 2019 | 60.83 | 62.31 | 60.68 | 62.24 | 1,488,115 | +1.45(+2.39%) |
Mar 08, 2019 | 60.04 | 60.82 | 59.65 | 60.79 | 1,385,100 | +0.01(+0.02%) |
Mar 07, 2019 | 60.88 | 61.56 | 60.43 | 60.78 | 1,144,879 | -0.15(-0.25%) |
Mar 06, 2019 | 61.04 | 61.59 | 60.44 | 60.93 | 1,382,990 | -0.11(-0.18%) |
Mar 05, 2019 | 61.17 | 61.19 | 59.93 | 61.04 | 1,304,351 | +0.28(+0.46%) |
Mar 04, 2019 | 61.49 | 61.50 | 59.56 | 60.76 | 1,837,216 | -0.28(-0.46%) |
Mar 01, 2019 | 57.27 | 61.85 | 57.01 | 61.04 | 5,172,500 | +4.48(+7.92%) |
Feb 28, 2019 | 56.58 | 56.95 | 55.78 | 56.56 | 2,104,244 | +0.21(+0.37%) |
Feb 27, 2019 | 56.35 | 56.58 | 55.77 | 56.35 | 1,227,700 | +0.00(+0.00%) |
Feb 26, 2019 | 56.52 | 56.76 | 55.60 | 56.35 | 1,163,627 | -0.42(-0.74%) |
Feb 25, 2019 | 57.25 | 57.40 | 56.45 | 56.77 | 1,272,625 | -0.09(-0.16%) |
Feb 22, 2019 | 56.00 | 56.93 | 55.68 | 56.86 | 1,109,400 | +0.99(+1.77%) |
Feb 21, 2019 | 55.42 | 56.44 | 55.10 | 55.87 | 1,130,569 | +0.22(+0.40%) |
Feb 20, 2019 | 55.72 | 56.40 | 55.63 | 55.65 | 1,219,807 | -0.04(-0.07%) |
Feb 19, 2019 | 56.35 | 56.82 | 55.67 | 55.69 | 1,151,559 | -0.65(-1.15%) |
Feb 15, 2019 | 55.77 | 56.54 | 55.44 | 56.34 | 1,367,500 | +0.97(+1.75%) |
Feb 14, 2019 | 55.10 | 55.74 | 54.85 | 55.37 | 1,335,987 | +0.22(+0.40%) |
Feb 13, 2019 | 55.25 | 55.62 | 54.91 | 55.15 | 716,852 | +0.08(+0.15%) |
Feb 12, 2019 | 54.50 | 55.13 | 54.29 | 55.07 | 1,281,978 | +1.05(+1.94%) |
Feb 11, 2019 | 54.62 | 54.65 | 53.91 | 54.02 | 793,949 | -0.18(-0.33%) |
Feb 08, 2019 | 53.15 | 54.33 | 53.15 | 54.20 | 764,000 | +0.71(+1.33%) |
Feb 07, 2019 | 53.00 | 53.50 | 52.22 | 53.49 | 758,511 | +0.34(+0.64%) |
Feb 06, 2019 | 53.23 | 53.33 | 52.65 | 53.15 | 908,515 | -0.19(-0.36%) |
Feb 05, 2019 | 53.01 | 53.58 | 52.76 | 53.34 | 963,405 | +0.17(+0.32%) |
Feb 04, 2019 | 52.69 | 53.56 | 52.36 | 53.17 | 1,069,210 | +0.40(+0.76%) |
Feb 01, 2019 | 53.37 | 53.48 | 52.41 | 52.77 | 1,387,800 | -0.74(-1.38%) |
Jan 31, 2019 | 53.26 | 54.25 | 53.03 | 53.51 | 1,249,170 | +0.28(+0.53%) |
Jan 30, 2019 | 52.93 | 53.30 | 52.10 | 53.23 | 838,552 | +0.67(+1.27%) |
Jan 29, 2019 | 52.87 | 53.03 | 52.27 | 52.56 | 709,218 | -0.27(-0.51%) |
Jan 28, 2019 | 53.13 | 53.37 | 52.41 | 52.83 | 815,863 | -0.56(-1.05%) |
Jan 25, 2019 | 53.47 | 53.47 | 52.89 | 53.39 | 727,600 | +0.51(+0.96%) |
Jan 24, 2019 | 52.66 | 53.32 | 52.54 | 52.88 | 748,120 | +0.08(+0.15%) |
Jan 23, 2019 | 53.15 | 53.54 | 52.51 | 52.80 | 826,726 | -0.07(-0.13%) |
Jan 22, 2019 | 53.90 | 54.02 | 52.48 | 52.87 | 884,818 | -1.17(-2.17%) |
Jan 18, 2019 | 53.60 | 54.05 | 52.85 | 54.04 | 700,800 | +0.92(+1.73%) |
Jan 17, 2019 | 52.42 | 53.33 | 52.29 | 53.12 | 1,118,474 | +0.60(+1.14%) |
Jan 16, 2019 | 54.00 | 54.51 | 52.36 | 52.52 | 2,253,777 | -1.62(-2.99%) |
Jan 15, 2019 | 53.63 | 54.23 | 52.95 | 54.14 | 1,302,346 | +0.19(+0.35%) |
Jan 14, 2019 | 53.45 | 54.24 | 53.31 | 53.95 | 1,504,237 | +0.48(+0.90%) |
Jan 11, 2019 | 52.83 | 53.57 | 52.50 | 53.47 | 660,800 | +0.46(+0.87%) |
Jan 10, 2019 | 52.59 | 53.23 | 52.28 | 53.01 | 651,376 | +0.27(+0.51%) |
Jan 09, 2019 | 52.24 | 52.95 | 52.10 | 52.74 | 990,854 | +0.63(+1.21%) |
Jan 08, 2019 | 51.50 | 52.42 | 51.19 | 52.11 | 1,257,103 | +1.21(+2.38%) |
Jan 07, 2019 | 49.73 | 51.32 | 49.56 | 50.90 | 1,025,729 | +0.90(+1.80%) |
Jan 04, 2019 | 48.50 | 50.44 | 48.19 | 50.00 | 1,265,000 | +2.31(+4.84%) |
Jan 03, 2019 | 48.01 | 48.70 | 47.47 | 47.69 | 948,481 | -0.62(-1.28%) |
Jan 02, 2019 | 48.69 | 48.69 | 47.10 | 48.31 | 1,648,914 | -0.94(-1.91%) |
Dec 31, 2018 | 48.71 | 49.34 | 48.42 | 49.25 | 790,000 | +1.01(+2.09%) |
Dec 28, 2018 | 49.08 | 49.17 | 47.73 | 48.24 | 969,000 | -0.58(-1.19%) |
Dec 27, 2018 | 47.94 | 48.82 | 46.75 | 48.82 | 919,416 | +0.26(+0.54%) |
Dec 26, 2018 | 46.53 | 48.59 | 46.02 | 48.56 | 956,346 | +2.36(+5.11%) |
Dec 24, 2018 | 48.17 | 48.65 | 46.18 | 46.20 | 949,300 | -2.56(-5.25%) |
Dec 21, 2018 | 50.04 | 50.50 | 48.51 | 48.76 | 1,837,500 | -1.30(-2.60%) |
Dec 20, 2018 | 51.00 | 51.10 | 49.07 | 50.06 | 1,880,061 | -1.08(-2.11%) |
Dec 19, 2018 | 52.84 | 53.65 | 50.78 | 51.14 | 2,521,846 | -1.48(-2.81%) |
Dec 18, 2018 | 52.71 | 53.01 | 52.07 | 52.62 | 891,795 | +0.26(+0.50%) |
Dec 17, 2018 | 53.76 | 54.25 | 52.06 | 52.36 | 733,908 | -1.54(-2.86%) |
Dec 14, 2018 | 54.24 | 55.28 | 53.71 | 53.90 | 800,000 | -0.72(-1.32%) |
Dec 13, 2018 | 55.07 | 55.11 | 54.08 | 54.62 | 762,092 | -0.07(-0.13%) |
Dec 12, 2018 | 54.99 | 55.62 | 54.50 | 54.69 | 874,619 | +0.53(+0.98%) |
Dec 11, 2018 | 55.13 | 55.47 | 54.10 | 54.16 | 1,268,270 | -0.18(-0.33%) |
Dec 10, 2018 | 55.00 | 55.88 | 53.23 | 54.34 | 1,181,348 | -0.77(-1.40%) |
Dec 07, 2018 | 56.07 | 56.62 | 54.35 | 55.11 | 1,654,600 | -1.39(-2.46%) |
Dec 06, 2018 | 53.45 | 56.51 | 53.25 | 56.50 | 1,546,613 | +2.13(+3.92%) |
Dec 04, 2018 | 55.53 | 56.19 | 54.04 | 54.37 | 1,656,200 | -1.07(-1.93%) |
Dec 03, 2018 | 56.46 | 56.60 | 55.30 | 55.44 | 1,414,721 | -0.24(-0.43%) |
Nov 30, 2018 | 56.06 | 56.34 | 54.79 | 55.68 | 1,965,900 | -0.23(-0.41%) |
Nov 29, 2018 | 54.78 | 56.42 | 54.73 | 55.91 | 1,773,519 | +0.78(+1.41%) |
Nov 28, 2018 | 52.98 | 55.36 | 52.12 | 55.13 | 3,777,984 | +2.11(+3.98%) |
Nov 27, 2018 | 54.60 | 54.74 | 52.28 | 53.02 | 2,732,267 | -1.61(-2.95%) |
Nov 26, 2018 | 53.84 | 55.22 | 53.72 | 54.63 | 1,636,332 | +1.27(+2.38%) |
Nov 23, 2018 | 52.15 | 53.58 | 52.11 | 53.36 | 276,300 | +0.67(+1.27%) |
Nov 21, 2018 | 52.69 | 52.69 | 52.69 | 0 | +1.31(+2.55%) | |
Nov 20, 2018 | 51.70 | 52.32 | 50.68 | 51.38 | 1,581,049 | -1.65(-3.11%) |
Nov 19, 2018 | 54.88 | 55.00 | 52.90 | 53.03 | 1,621,530 | -1.34(-2.46%) |
Nov 16, 2018 | 54.17 | 54.85 | 53.47 | 54.37 | 942,600 | -0.13(-0.24%) |
Nov 15, 2018 | 53.30 | 54.90 | 52.87 | 54.50 | 1,146,612 | +0.93(+1.74%) |
Nov 14, 2018 | 56.42 | 56.42 | 53.38 | 53.57 | 1,564,641 | -2.29(-4.10%) |
Nov 13, 2018 | 55.36 | 56.28 | 55.28 | 55.86 | 1,038,449 | +0.42(+0.76%) |
Nov 12, 2018 | 56.19 | 56.54 | 54.25 | 55.44 | 1,229,763 | -0.96(-1.70%) |
Nov 09, 2018 | 57.13 | 57.79 | 55.86 | 56.40 | 1,608,700 | -1.03(-1.79%) |
Nov 08, 2018 | 56.28 | 57.53 | 56.23 | 57.43 | 1,376,878 | +0.79(+1.39%) |
Nov 07, 2018 | 55.80 | 56.66 | 55.49 | 56.64 | 2,104,805 | +1.24(+2.24%) |
Nov 06, 2018 | 55.07 | 55.91 | 55.01 | 55.40 | 914,619 | +0.27(+0.49%) |
Nov 05, 2018 | 55.11 | 55.28 | 53.91 | 55.13 | 1,366,364 | +0.28(+0.51%) |
Nov 02, 2018 | 55.19 | 58.26 | 53.97 | 54.85 | 2,077,100 | +1.66(+3.12%) |
Nov 01, 2018 | 52.61 | 53.36 | 52.01 | 53.19 | 1,708,320 | +0.89(+1.70%) |
Oct 31, 2018 | 50.80 | 53.05 | 50.80 | 52.30 | 1,586,700 | +2.07(+4.12%) |
Oct 30, 2018 | 49.15 | 50.37 | 48.84 | 50.23 | 980,013 | +1.14(+2.32%) |
Oct 29, 2018 | 50.74 | 51.14 | 48.43 | 49.09 | 1,275,593 | -0.97(-1.94%) |
Oct 26, 2018 | 49.81 | 50.53 | 48.32 | 50.06 | 1,373,600 | -0.64(-1.26%) |
Oct 25, 2018 | 49.79 | 51.35 | 49.74 | 50.70 | 1,032,219 | +1.42(+2.88%) |
Oct 24, 2018 | 51.24 | 52.06 | 49.20 | 49.28 | 1,557,151 | -2.09(-4.07%) |
Oct 23, 2018 | 51.69 | 51.95 | 50.64 | 51.37 | 953,290 | -1.24(-2.36%) |
Oct 22, 2018 | 51.84 | 52.82 | 51.41 | 52.61 | 668,229 | +0.93(+1.80%) |
Oct 19, 2018 | 52.96 | 53.37 | 51.60 | 51.68 | 905,200 | -0.92(-1.75%) |
Oct 18, 2018 | 53.37 | 53.50 | 52.20 | 52.60 | 1,044,810 | -0.88(-1.65%) |
Oct 17, 2018 | 53.82 | 53.99 | 53.04 | 53.48 | 1,060,550 | -0.37(-0.69%) |
Oct 16, 2018 | 52.42 | 54.03 | 52.04 | 53.85 | 1,069,448 | +1.91(+3.68%) |
Oct 15, 2018 | 51.29 | 52.46 | 50.78 | 51.94 | 836,410 | +0.52(+1.01%) |
Oct 12, 2018 | 50.49 | 51.58 | 50.07 | 51.42 | 1,308,700 | +1.92(+3.88%) |
Oct 11, 2018 | 49.59 | 50.83 | 49.15 | 49.50 | 1,848,532 | -0.08(-0.16%) |
Oct 10, 2018 | 50.35 | 50.48 | 49.49 | 49.58 | 1,638,034 | -1.04(-2.05%) |
Oct 09, 2018 | 51.58 | 51.79 | 50.46 | 50.62 | 885,829 | -1.18(-2.28%) |
Oct 08, 2018 | 51.86 | 52.48 | 51.02 | 51.80 | 874,209 | -0.49(-0.94%) |
Oct 05, 2018 | 52.50 | 53.08 | 51.43 | 52.29 | 1,584,900 | -0.39(-0.74%) |
Oct 04, 2018 | 54.55 | 54.58 | 50.85 | 52.68 | 3,097,704 | -2.15(-3.92%) |
Oct 03, 2018 | 54.79 | 55.24 | 54.34 | 54.83 | 1,029,114 | +0.25(+0.46%) |
Oct 02, 2018 | 53.98 | 54.64 | 53.83 | 54.58 | 1,308,879 | +0.48(+0.89%) |
Oct 01, 2018 | 54.69 | 54.89 | 53.97 | 54.10 | 1,589,895 | -0.37(-0.68%) |
Sep 28, 2018 | 53.85 | 54.73 | 53.83 | 54.47 | 1,579,100 | +0.57(+1.06%) |
Sep 27, 2018 | 53.46 | 54.13 | 53.20 | 53.90 | 772,475 | +0.41(+0.77%) |
Sep 26, 2018 | 53.85 | 54.03 | 53.37 | 53.49 | 1,452,420 | -0.18(-0.34%) |
Sep 25, 2018 | 53.64 | 54.12 | 53.57 | 53.67 | 1,233,757 | +0.15(+0.28%) |
Sep 24, 2018 | 53.00 | 53.77 | 52.55 | 53.52 | 1,437,649 | +0.11(+0.21%) |
Sep 21, 2018 | 52.41 | 53.58 | 52.41 | 53.41 | 1,915,700 | +1.02(+1.95%) |
Sep 20, 2018 | 51.88 | 52.52 | 50.45 | 52.39 | 3,118,325 | -0.34(-0.64%) |
Sep 19, 2018 | 53.65 | 53.94 | 52.47 | 52.73 | 1,009,110 | -0.94(-1.75%) |
Sep 18, 2018 | 53.58 | 53.74 | 53.19 | 53.67 | 896,795 | +0.20(+0.37%) |
Sep 17, 2018 | 54.72 | 54.72 | 53.33 | 53.47 | 1,207,151 | -1.24(-2.27%) |
Sep 14, 2018 | 54.83 | 55.26 | 54.66 | 54.71 | 1,601,100 | +0.13(+0.24%) |
Sep 13, 2018 | 52.97 | 54.73 | 52.97 | 54.58 | 5,281,722 | +1.75(+3.31%) |
Sep 12, 2018 | 51.36 | 53.03 | 51.09 | 52.83 | 1,888,187 | +1.37(+2.66%) |
Sep 11, 2018 | 50.13 | 51.64 | 50.13 | 51.46 | 1,358,890 | +1.17(+2.33%) |
Sep 10, 2018 | 50.20 | 50.58 | 50.00 | 50.29 | 847,429 | +0.37(+0.74%) |
Sep 07, 2018 | 49.22 | 50.37 | 49.20 | 49.92 | 1,370,900 | +0.45(+0.91%) |
Sep 06, 2018 | 49.38 | 49.87 | 49.16 | 49.47 | 1,005,357 | +0.06(+0.12%) |
Sep 05, 2018 | 50.13 | 50.19 | 49.22 | 49.41 | 794,777 | -0.90(-1.79%) |