Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 65.98 | 66.92 | 65.88 | 66.47 | 2,440,777 | +0.41(+0.62%) |
Jun 27, 2019 | 66.22 | 66.61 | 65.80 | 66.06 | 1,046,884 | -0.07(-0.11%) |
Jun 26, 2019 | 67.61 | 67.82 | 66.07 | 66.13 | 1,310,993 | -1.64(-2.42%) |
Jun 25, 2019 | 68.18 | 68.18 | 67.65 | 67.77 | 1,126,280 | -0.28(-0.42%) |
Jun 24, 2019 | 68.63 | 68.82 | 67.98 | 68.05 | 1,597,911 | -0.49(-0.71%) |
Jun 21, 2019 | 68.51 | 68.65 | 67.66 | 68.54 | 1,804,789 | +0.08(+0.12%) |
Jun 20, 2019 | 68.08 | 68.77 | 67.76 | 68.46 | 998,922 | +0.41(+0.60%) |
Jun 19, 2019 | 67.45 | 68.34 | 67.28 | 68.05 | 1,674,698 | +0.42(+0.61%) |
Jun 18, 2019 | 67.91 | 67.96 | 66.79 | 67.63 | 1,611,709 | +0.20(+0.30%) |
Jun 17, 2019 | 67.90 | 68.31 | 67.09 | 67.43 | 1,026,846 | -0.45(-0.66%) |
Jun 14, 2019 | 67.65 | 68.17 | 67.51 | 67.88 | 1,290,620 | +0.44(+0.66%) |
Jun 13, 2019 | 67.50 | 67.82 | 67.02 | 67.44 | 1,098,257 | -0.03(-0.04%) |
Jun 12, 2019 | 66.56 | 67.48 | 66.56 | 67.47 | 1,116,074 | +1.16(+1.75%) |
Jun 11, 2019 | 66.73 | 66.88 | 65.84 | 66.31 | 1,225,615 | -0.46(-0.68%) |
Jun 10, 2019 | 66.51 | 66.94 | 66.15 | 66.76 | 1,229,352 | +0.04(+0.05%) |
Jun 07, 2019 | 67.80 | 68.20 | 66.73 | 66.73 | 1,535,275 | -0.57(-0.85%) |
Jun 06, 2019 | 67.18 | 67.41 | 66.83 | 67.30 | 1,326,465 | +0.34(+0.51%) |
Jun 05, 2019 | 65.66 | 67.10 | 65.50 | 66.96 | 1,593,187 | +1.49(+2.27%) |
Jun 04, 2019 | 65.50 | 65.53 | 64.15 | 65.47 | 1,554,217 | -0.03(-0.04%) |
Jun 03, 2019 | 64.42 | 65.63 | 64.42 | 65.50 | 1,902,169 | +1.00(+1.55%) |
May 31, 2019 | 64.57 | 64.84 | 64.01 | 64.49 | 2,404,858 | +0.37(+0.58%) |
May 30, 2019 | 64.34 | 64.77 | 63.95 | 64.12 | 1,217,178 | -0.24(-0.37%) |
May 29, 2019 | 65.58 | 65.70 | 64.18 | 64.36 | 1,127,634 | -0.99(-1.52%) |
May 28, 2019 | 66.46 | 66.46 | 65.34 | 65.36 | 1,781,784 | -0.93(-1.41%) |
May 24, 2019 | 66.72 | 66.96 | 66.24 | 66.29 | 891,871 | -0.29(-0.44%) |
May 23, 2019 | 66.00 | 66.59 | 65.87 | 66.58 | 1,299,286 | +0.74(+1.12%) |
May 22, 2019 | 65.44 | 65.87 | 65.17 | 65.84 | 1,001,864 | +0.51(+0.78%) |
May 21, 2019 | 65.68 | 65.92 | 65.19 | 65.33 | 1,758,587 | -0.35(-0.54%) |
May 20, 2019 | 65.97 | 66.17 | 65.42 | 65.68 | 1,216,355 | -0.02(-0.03%) |
May 17, 2019 | 65.08 | 65.95 | 65.08 | 65.70 | 1,192,195 | +0.41(+0.63%) |
May 16, 2019 | 64.75 | 65.55 | 64.63 | 65.29 | 994,774 | +0.46(+0.71%) |
May 15, 2019 | 65.13 | 65.22 | 64.68 | 64.83 | 1,223,223 | -0.11(-0.18%) |
May 14, 2019 | 65.53 | 65.60 | 64.83 | 64.94 | 1,405,289 | -0.66(-1.01%) |
May 13, 2019 | 64.46 | 65.71 | 64.41 | 65.60 | 1,771,230 | +1.15(+1.79%) |
May 10, 2019 | 62.99 | 64.45 | 62.91 | 64.45 | 1,288,057 | +1.22(+1.93%) |
May 09, 2019 | 62.78 | 63.57 | 62.66 | 63.23 | 1,822,345 | +0.47(+0.76%) |
May 08, 2019 | 63.88 | 63.92 | 62.65 | 62.75 | 1,591,161 | -1.18(-1.84%) |
May 07, 2019 | 64.02 | 64.32 | 63.68 | 63.93 | 1,170,448 | -0.04(-0.07%) |
May 06, 2019 | 64.12 | 64.41 | 63.84 | 63.98 | 1,018,834 | -0.18(-0.27%) |
May 03, 2019 | 63.72 | 64.27 | 63.72 | 64.15 | 782,136 | +0.54(+0.84%) |
May 02, 2019 | 63.66 | 64.05 | 63.16 | 63.61 | 1,384,681 | +0.09(+0.14%) |
May 01, 2019 | 63.80 | 64.00 | 63.28 | 63.53 | 1,141,820 | -0.47(-0.73%) |
Apr 30, 2019 | 62.76 | 64.05 | 62.69 | 63.99 | 1,919,554 | +1.24(+1.98%) |
Apr 29, 2019 | 63.29 | 63.41 | 62.64 | 62.75 | 1,020,635 | -0.72(-1.14%) |
Apr 26, 2019 | 63.85 | 64.41 | 63.45 | 63.47 | 1,377,210 | -0.07(-0.11%) |
Apr 25, 2019 | 63.05 | 63.85 | 62.96 | 63.54 | 1,394,393 | +0.24(+0.38%) |
Apr 24, 2019 | 62.57 | 63.54 | 62.48 | 63.31 | 2,199,395 | +0.74(+1.18%) |
Apr 23, 2019 | 62.45 | 62.64 | 62.00 | 62.57 | 1,876,459 | +0.55(+0.89%) |
Apr 22, 2019 | 61.87 | 62.29 | 61.79 | 62.01 | 1,424,184 | +0.04(+0.06%) |
Apr 18, 2019 | 62.16 | 62.49 | 61.93 | 61.98 | 1,437,479 | -0.11(-0.18%) |
Apr 17, 2019 | 62.23 | 62.51 | 62.01 | 62.09 | 1,251,618 | -0.21(-0.34%) |
Apr 16, 2019 | 63.27 | 63.53 | 62.20 | 62.30 | 1,102,132 | -1.04(-1.64%) |
Apr 15, 2019 | 63.48 | 63.66 | 63.12 | 63.34 | 860,285 | +0.04(+0.07%) |
Apr 12, 2019 | 63.04 | 63.33 | 62.49 | 63.30 | 1,667,753 | +0.12(+0.19%) |
Apr 11, 2019 | 62.88 | 63.20 | 62.63 | 63.18 | 973,900 | +0.30(+0.48%) |
Apr 10, 2019 | 63.37 | 63.82 | 62.79 | 62.88 | 1,594,337 | -0.46(-0.72%) |
Apr 09, 2019 | 63.10 | 63.35 | 62.89 | 63.33 | 941,794 | +0.31(+0.49%) |
Apr 08, 2019 | 63.63 | 63.65 | 62.91 | 63.03 | 1,170,644 | -0.63(-0.99%) |
Apr 05, 2019 | 63.09 | 63.69 | 62.62 | 63.66 | 2,908,619 | +0.73(+1.16%) |
Apr 04, 2019 | 63.86 | 63.86 | 62.78 | 62.93 | 2,223,157 | -0.60(-0.94%) |
Apr 03, 2019 | 63.77 | 64.01 | 63.18 | 63.53 | 1,549,302 | -0.28(-0.44%) |
Apr 02, 2019 | 64.01 | 64.06 | 63.49 | 63.81 | 1,510,535 | -0.20(-0.32%) |
Apr 01, 2019 | 64.71 | 64.87 | 63.42 | 64.01 | 1,502,203 | -0.67(-1.03%) |
Mar 29, 2019 | 64.49 | 64.74 | 64.20 | 64.68 | 1,620,675 | +0.08(+0.12%) |
Mar 28, 2019 | 65.57 | 65.70 | 64.35 | 64.60 | 1,128,502 | -0.82(-1.25%) |
Mar 27, 2019 | 65.67 | 65.86 | 65.05 | 65.42 | 1,620,419 | -0.32(-0.48%) |
Mar 26, 2019 | 65.38 | 65.87 | 65.15 | 65.73 | 1,176,835 | +0.40(+0.61%) |
Mar 25, 2019 | 65.01 | 65.48 | 64.70 | 65.34 | 1,575,362 | +0.48(+0.75%) |
Mar 22, 2019 | 64.62 | 65.47 | 64.56 | 64.85 | 1,531,522 | +0.43(+0.67%) |
Mar 21, 2019 | 63.45 | 64.57 | 63.33 | 64.42 | 1,115,236 | +0.91(+1.43%) |
Mar 20, 2019 | 63.52 | 64.16 | 63.28 | 63.52 | 1,472,489 | +0.20(+0.32%) |
Mar 19, 2019 | 63.70 | 63.75 | 62.94 | 63.32 | 2,036,782 | -0.45(-0.70%) |
Mar 18, 2019 | 64.26 | 64.29 | 63.53 | 63.76 | 1,793,928 | -0.47(-0.73%) |
Mar 15, 2019 | 63.72 | 64.48 | 63.61 | 64.23 | 2,304,106 | +0.38(+0.59%) |
Mar 14, 2019 | 64.10 | 64.42 | 63.74 | 63.85 | 1,716,780 | -0.29(-0.45%) |
Mar 13, 2019 | 63.69 | 64.20 | 63.54 | 64.14 | 1,651,696 | +0.50(+0.79%) |
Mar 12, 2019 | 63.57 | 63.80 | 63.22 | 63.64 | 2,089,659 | +0.24(+0.38%) |
Mar 11, 2019 | 62.76 | 63.43 | 62.74 | 63.40 | 1,435,435 | +0.76(+1.21%) |
Mar 08, 2019 | 62.22 | 62.70 | 62.05 | 62.64 | 1,176,813 | +0.42(+0.67%) |
Mar 07, 2019 | 62.28 | 62.81 | 62.03 | 62.22 | 1,709,606 | +0.13(+0.21%) |
Mar 06, 2019 | 62.23 | 62.40 | 61.85 | 62.09 | 1,477,625 | +0.00(+0.00%) |
Mar 05, 2019 | 62.27 | 62.51 | 61.87 | 62.09 | 1,455,513 | -0.20(-0.32%) |
Mar 04, 2019 | 62.32 | 62.34 | 61.52 | 62.29 | 1,568,316 | +0.32(+0.52%) |
Mar 01, 2019 | 62.53 | 62.56 | 61.51 | 61.97 | 1,211,724 | -0.27(-0.44%) |
Feb 28, 2019 | 61.55 | 62.36 | 61.36 | 62.24 | 1,710,084 | +0.72(+1.16%) |
Feb 27, 2019 | 61.15 | 61.81 | 60.98 | 61.52 | 1,348,325 | +0.17(+0.28%) |
Feb 26, 2019 | 62.04 | 62.04 | 61.16 | 61.35 | 1,865,085 | -0.58(-0.93%) |
Feb 25, 2019 | 63.22 | 63.22 | 61.66 | 61.92 | 2,112,619 | -1.14(-1.80%) |
Feb 22, 2019 | 62.36 | 63.06 | 62.17 | 63.06 | 2,222,220 | +0.86(+1.38%) |
Feb 21, 2019 | 61.24 | 62.30 | 60.99 | 62.20 | 1,595,018 | +0.70(+1.14%) |
Feb 20, 2019 | 61.15 | 61.58 | 60.74 | 61.50 | 1,467,384 | +0.27(+0.44%) |
Feb 19, 2019 | 60.91 | 61.49 | 60.80 | 61.23 | 1,420,981 | +0.36(+0.59%) |
Feb 15, 2019 | 60.75 | 61.13 | 60.53 | 60.87 | 2,265,259 | +0.57(+0.94%) |
Feb 14, 2019 | 60.02 | 61.07 | 59.63 | 60.31 | 2,382,025 | -0.90(-1.47%) |
Feb 13, 2019 | 60.98 | 61.28 | 60.98 | 61.21 | 1,904,593 | -0.11(-0.19%) |
Feb 12, 2019 | 61.73 | 62.10 | 61.18 | 61.32 | 2,327,583 | -0.50(-0.81%) |
Feb 11, 2019 | 61.58 | 61.99 | 61.45 | 61.82 | 1,665,771 | +0.25(+0.41%) |
Feb 08, 2019 | 60.80 | 61.57 | 60.70 | 61.56 | 1,054,908 | +0.66(+1.08%) |
Feb 07, 2019 | 60.16 | 60.92 | 60.04 | 60.91 | 1,466,004 | +0.73(+1.20%) |
Feb 06, 2019 | 60.09 | 60.33 | 59.83 | 60.18 | 986,008 | +0.04(+0.07%) |
Feb 05, 2019 | 60.10 | 60.26 | 59.73 | 60.14 | 1,460,781 | -0.13(-0.22%) |
Feb 04, 2019 | 59.85 | 60.28 | 59.32 | 60.27 | 1,778,299 | +0.12(+0.20%) |
Feb 01, 2019 | 60.58 | 60.58 | 59.59 | 60.15 | 1,324,701 | -0.43(-0.71%) |
Jan 31, 2019 | 59.22 | 60.82 | 58.98 | 60.58 | 2,552,868 | +1.22(+2.06%) |
Jan 30, 2019 | 58.70 | 59.67 | 58.51 | 59.35 | 1,279,196 | +0.41(+0.70%) |
Jan 29, 2019 | 59.30 | 59.63 | 58.78 | 58.94 | 1,625,535 | -0.17(-0.28%) |
Jan 28, 2019 | 59.42 | 59.67 | 58.78 | 59.11 | 1,080,196 | -0.24(-0.41%) |
Jan 25, 2019 | 59.78 | 60.31 | 59.22 | 59.35 | 1,397,043 | -0.71(-1.18%) |
Jan 24, 2019 | 59.61 | 60.12 | 58.96 | 60.06 | 1,261,237 | +0.57(+0.95%) |
Jan 23, 2019 | 59.10 | 59.51 | 58.95 | 59.49 | 1,379,584 | +0.45(+0.77%) |
Jan 22, 2019 | 58.84 | 59.32 | 58.31 | 59.04 | 1,712,167 | +0.30(+0.51%) |
Jan 18, 2019 | 58.56 | 58.86 | 58.38 | 58.74 | 1,303,640 | +0.16(+0.27%) |
Jan 17, 2019 | 58.30 | 58.66 | 58.13 | 58.59 | 1,430,675 | +0.34(+0.58%) |
Jan 16, 2019 | 57.41 | 58.29 | 57.20 | 58.24 | 1,612,693 | +0.55(+0.95%) |
Jan 15, 2019 | 56.59 | 58.24 | 56.50 | 57.69 | 2,048,631 | +0.94(+1.66%) |
Jan 14, 2019 | 56.67 | 56.92 | 56.06 | 56.75 | 1,716,377 | -0.52(-0.90%) |
Jan 11, 2019 | 57.41 | 57.56 | 56.86 | 57.27 | 999,964 | -0.23(-0.40%) |
Jan 10, 2019 | 56.38 | 57.54 | 56.15 | 57.49 | 1,230,100 | +1.25(+2.22%) |
Jan 09, 2019 | 56.47 | 56.81 | 56.00 | 56.24 | 1,718,165 | -0.42(-0.74%) |
Jan 08, 2019 | 55.93 | 56.73 | 55.64 | 56.66 | 1,452,284 | +0.88(+1.58%) |
Jan 07, 2019 | 56.11 | 56.52 | 55.63 | 55.78 | 2,552,874 | -0.65(-1.15%) |
Jan 04, 2019 | 55.43 | 56.60 | 55.28 | 56.43 | 1,935,600 | +0.79(+1.41%) |
Jan 03, 2019 | 55.47 | 56.10 | 55.33 | 55.64 | 1,560,073 | +0.14(+0.25%) |
Jan 02, 2019 | 56.85 | 56.89 | 55.15 | 55.50 | 1,516,922 | -1.49(-2.61%) |
Dec 31, 2018 | 56.84 | 57.03 | 56.18 | 56.99 | 1,070,360 | +0.25(+0.45%) |
Dec 28, 2018 | 57.16 | 57.62 | 56.51 | 56.73 | 970,089 | -0.31(-0.55%) |
Dec 27, 2018 | 56.27 | 57.06 | 55.33 | 57.05 | 1,597,931 | +0.83(+1.48%) |
Dec 26, 2018 | 55.36 | 56.26 | 54.61 | 56.22 | 1,150,099 | +0.97(+1.76%) |
Dec 24, 2018 | 58.59 | 58.92 | 55.06 | 55.25 | 760,275 | -3.23(-5.53%) |
Dec 21, 2018 | 58.17 | 59.89 | 58.17 | 58.48 | 4,029,735 | -0.08(-0.13%) |
Dec 20, 2018 | 58.76 | 59.66 | 57.76 | 58.56 | 2,423,036 | -0.16(-0.27%) |
Dec 19, 2018 | 59.13 | 59.62 | 58.47 | 58.72 | 1,450,471 | -0.15(-0.25%) |
Dec 18, 2018 | 59.00 | 59.63 | 58.60 | 58.87 | 2,141,405 | +0.06(+0.10%) |
Dec 17, 2018 | 61.20 | 61.23 | 58.61 | 58.80 | 2,388,634 | -2.18(-3.58%) |
Dec 14, 2018 | 61.70 | 61.91 | 60.73 | 60.99 | 1,640,052 | -0.55(-0.89%) |
Dec 13, 2018 | 61.03 | 61.78 | 61.03 | 61.54 | 1,194,318 | +0.52(+0.86%) |
Dec 12, 2018 | 61.48 | 61.71 | 60.80 | 61.01 | 1,173,134 | -0.39(-0.64%) |
Dec 11, 2018 | 61.51 | 61.64 | 61.06 | 61.41 | 1,193,067 | +0.05(+0.08%) |
Dec 10, 2018 | 61.22 | 61.56 | 60.14 | 61.36 | 1,047,817 | +0.25(+0.41%) |
Dec 07, 2018 | 60.86 | 61.32 | 60.31 | 61.11 | 1,275,580 | +0.23(+0.37%) |
Dec 06, 2018 | 61.04 | 61.12 | 59.60 | 60.88 | 2,216,982 | +0.10(+0.17%) |
Dec 04, 2018 | 60.74 | 61.57 | 60.55 | 60.78 | 1,488,772 | +0.21(+0.34%) |
Dec 03, 2018 | 59.29 | 60.57 | 58.93 | 60.57 | 1,799,582 | +1.02(+1.72%) |
Nov 30, 2018 | 59.03 | 59.61 | 58.66 | 59.55 | 2,753,981 | +0.69(+1.18%) |
Nov 29, 2018 | 58.64 | 58.95 | 58.41 | 58.85 | 1,465,569 | -0.25(-0.43%) |
Nov 28, 2018 | 59.63 | 59.87 | 59.04 | 59.10 | 1,048,620 | -0.49(-0.83%) |
Nov 27, 2018 | 58.82 | 59.63 | 58.37 | 59.60 | 1,597,789 | +0.75(+1.27%) |
Nov 26, 2018 | 58.90 | 59.09 | 58.19 | 58.85 | 1,224,281 | +0.06(+0.10%) |
Nov 23, 2018 | 58.70 | 58.96 | 58.31 | 58.79 | 676,107 | +0.20(+0.34%) |
Nov 21, 2018 | 58.59 | 58.59 | 58.59 | 0 | -1.28(-2.14%) | |
Nov 20, 2018 | 60.73 | 61.33 | 59.77 | 59.88 | 1,816,331 | -0.64(-1.06%) |
Nov 19, 2018 | 60.18 | 60.55 | 60.07 | 60.52 | 2,579,079 | +0.38(+0.63%) |
Nov 16, 2018 | 60.74 | 61.06 | 60.02 | 60.14 | 1,903,632 | -0.08(-0.13%) |
Nov 15, 2018 | 59.30 | 60.28 | 58.55 | 60.21 | 2,127,465 | +0.56(+0.95%) |
Nov 14, 2018 | 59.43 | 60.05 | 59.20 | 59.65 | 1,644,265 | -0.08(-0.13%) |
Nov 13, 2018 | 59.40 | 59.88 | 58.96 | 59.73 | 1,366,937 | +0.38(+0.64%) |
Nov 12, 2018 | 58.37 | 59.83 | 58.28 | 59.35 | 2,149,316 | +0.93(+1.59%) |
Nov 09, 2018 | 57.56 | 58.57 | 57.46 | 58.42 | 1,590,643 | +0.89(+1.54%) |
Nov 08, 2018 | 57.25 | 57.56 | 56.67 | 57.53 | 1,686,580 | +0.23(+0.39%) |
Nov 07, 2018 | 56.74 | 57.36 | 56.29 | 57.31 | 1,674,940 | +0.84(+1.49%) |
Nov 06, 2018 | 56.10 | 56.51 | 55.99 | 56.47 | 1,276,071 | +0.36(+0.65%) |
Nov 05, 2018 | 55.51 | 56.31 | 55.39 | 56.10 | 1,286,349 | +0.90(+1.64%) |
Nov 02, 2018 | 56.08 | 56.23 | 54.95 | 55.20 | 1,647,802 | -0.64(-1.15%) |
Nov 01, 2018 | 56.35 | 56.35 | 55.26 | 55.84 | 1,961,297 | -0.20(-0.36%) |
Oct 31, 2018 | 55.84 | 56.95 | 55.13 | 56.04 | 2,839,743 | -0.36(-0.65%) |
Oct 30, 2018 | 56.87 | 57.10 | 56.02 | 56.40 | 1,706,900 | -0.17(-0.31%) |
Oct 29, 2018 | 55.95 | 56.77 | 55.95 | 56.58 | 1,213,170 | +0.69(+1.24%) |
Oct 26, 2018 | 57.25 | 57.49 | 55.40 | 55.88 | 2,843,406 | -1.12(-1.96%) |
Oct 25, 2018 | 57.66 | 57.66 | 56.66 | 57.00 | 2,155,432 | -0.95(-1.65%) |
Oct 24, 2018 | 57.06 | 58.34 | 56.75 | 57.96 | 1,765,601 | +1.13(+1.99%) |
Oct 23, 2018 | 57.30 | 57.63 | 56.73 | 56.83 | 2,202,015 | -0.14(-0.24%) |
Oct 22, 2018 | 57.15 | 57.36 | 56.67 | 56.97 | 1,799,572 | -0.35(-0.61%) |
Oct 19, 2018 | 56.35 | 57.57 | 56.35 | 57.32 | 1,417,439 | +0.96(+1.71%) |
Oct 18, 2018 | 56.29 | 56.59 | 56.07 | 56.35 | 1,141,657 | +0.16(+0.28%) |
Oct 17, 2018 | 56.27 | 56.57 | 55.90 | 56.20 | 1,392,112 | -0.02(-0.03%) |
Oct 16, 2018 | 55.34 | 56.47 | 55.12 | 56.21 | 1,182,967 | +0.83(+1.50%) |
Oct 15, 2018 | 55.38 | 55.81 | 55.16 | 55.38 | 2,186,836 | +0.02(+0.03%) |
Oct 12, 2018 | 55.46 | 55.60 | 54.75 | 55.36 | 2,772,995 | -0.21(-0.37%) |
Oct 11, 2018 | 57.45 | 57.62 | 55.42 | 55.57 | 2,635,484 | -1.65(-2.88%) |
Oct 10, 2018 | 57.52 | 58.19 | 57.19 | 57.22 | 1,678,640 | -0.34(-0.59%) |
Oct 09, 2018 | 57.06 | 57.83 | 56.92 | 57.56 | 1,873,640 | +0.59(+1.04%) |
Oct 08, 2018 | 56.62 | 57.58 | 56.47 | 56.97 | 1,757,118 | +0.48(+0.84%) |
Oct 05, 2018 | 55.48 | 56.66 | 55.48 | 56.49 | 1,687,214 | +1.04(+1.88%) |
Oct 04, 2018 | 55.02 | 55.61 | 54.56 | 55.45 | 1,548,269 | +0.18(+0.33%) |
Oct 03, 2018 | 55.79 | 56.11 | 54.74 | 55.27 | 1,575,553 | -0.57(-1.03%) |
Oct 02, 2018 | 55.09 | 55.95 | 55.08 | 55.84 | 1,605,891 | +0.92(+1.67%) |
Oct 01, 2018 | 54.73 | 55.03 | 54.41 | 54.92 | 1,792,050 | +0.06(+0.11%) |
Sep 28, 2018 | 54.23 | 54.87 | 54.23 | 54.86 | 2,000,548 | +0.56(+1.04%) |
Sep 27, 2018 | 54.10 | 54.58 | 53.92 | 54.30 | 1,478,488 | +0.37(+0.69%) |
Sep 26, 2018 | 54.55 | 54.77 | 53.85 | 53.92 | 2,396,540 | -0.76(-1.40%) |
Sep 25, 2018 | 55.26 | 55.29 | 54.45 | 54.69 | 1,981,663 | -0.64(-1.16%) |
Sep 24, 2018 | 55.77 | 55.98 | 55.29 | 55.33 | 1,616,861 | -0.57(-1.02%) |
Sep 21, 2018 | 55.41 | 56.05 | 55.18 | 55.90 | 3,181,979 | +0.25(+0.45%) |
Sep 20, 2018 | 55.31 | 55.72 | 54.79 | 55.65 | 1,971,207 | +0.19(+0.34%) |
Sep 19, 2018 | 56.42 | 56.42 | 54.86 | 55.46 | 6,551,735 | -1.00(-1.77%) |
Sep 18, 2018 | 56.52 | 56.71 | 55.94 | 56.46 | 2,154,665 | -0.16(-0.28%) |
Sep 17, 2018 | 56.85 | 56.87 | 56.36 | 56.61 | 1,755,812 | -0.15(-0.26%) |
Sep 14, 2018 | 56.68 | 56.80 | 56.04 | 56.76 | 2,210,860 | -0.26(-0.46%) |
Sep 13, 2018 | 56.71 | 57.04 | 56.43 | 57.02 | 1,956,194 | +0.30(+0.52%) |
Sep 12, 2018 | 56.86 | 57.12 | 56.55 | 56.73 | 2,676,678 | +0.02(+0.03%) |
Sep 11, 2018 | 56.94 | 57.25 | 56.60 | 56.71 | 3,020,243 | -0.08(-0.14%) |
Sep 10, 2018 | 56.61 | 56.97 | 56.39 | 56.79 | 1,960,178 | +0.48(+0.86%) |
Sep 07, 2018 | 56.11 | 56.59 | 55.95 | 56.31 | 2,667,865 | -0.24(-0.43%) |
Sep 06, 2018 | 56.08 | 56.76 | 55.79 | 56.55 | 2,673,211 | +0.58(+1.03%) |
Sep 05, 2018 | 55.01 | 56.01 | 54.98 | 55.97 | 1,588,694 | +1.03(+1.88%) |
Sep 04, 2018 | 54.68 | 55.09 | 54.63 | 54.94 | 1,223,107 | +0.45(+0.82%) |
Aug 31, 2018 | 54.49 | 54.49 | 54.49 | 0 | -0.28(-0.50%) | |
Aug 30, 2018 | 54.79 | 55.04 | 54.60 | 54.76 | 1,813,777 | +0.08(+0.14%) |
Aug 29, 2018 | 54.52 | 54.71 | 54.34 | 54.69 | 1,488,509 | +0.21(+0.38%) |
Aug 28, 2018 | 54.49 | 54.57 | 54.13 | 54.48 | 1,745,306 | -0.13(-0.24%) |
Aug 27, 2018 | 55.21 | 55.33 | 54.32 | 54.61 | 828,594 | -0.53(-0.97%) |
Aug 24, 2018 | 54.84 | 55.16 | 54.53 | 55.14 | 1,001,116 | +0.29(+0.53%) |
Aug 23, 2018 | 54.84 | 55.21 | 54.65 | 54.85 | 1,363,745 | +0.08(+0.14%) |
Aug 22, 2018 | 55.33 | 55.42 | 54.52 | 54.77 | 1,111,280 | -0.56(-1.01%) |
Aug 21, 2018 | 55.56 | 55.56 | 55.06 | 55.33 | 1,349,020 | -0.31(-0.56%) |
Aug 20, 2018 | 56.00 | 56.09 | 55.47 | 55.64 | 1,284,992 | -0.16(-0.29%) |
Aug 17, 2018 | 55.45 | 55.98 | 55.31 | 55.81 | 2,084,044 | +0.27(+0.48%) |
Aug 16, 2018 | 54.76 | 55.56 | 54.55 | 55.54 | 2,549,571 | +0.72(+1.32%) |
Aug 15, 2018 | 54.54 | 55.21 | 54.27 | 54.82 | 1,253,824 | +0.44(+0.81%) |
Aug 14, 2018 | 54.19 | 54.66 | 54.08 | 54.38 | 1,168,972 | +0.09(+0.17%) |
Aug 13, 2018 | 54.15 | 54.35 | 53.94 | 54.28 | 1,226,336 | +0.18(+0.33%) |
Aug 10, 2018 | 54.28 | 54.64 | 54.03 | 54.10 | 1,088,382 | -0.04(-0.08%) |
Aug 09, 2018 | 54.00 | 54.20 | 53.75 | 54.14 | 1,092,246 | +0.20(+0.37%) |
Aug 08, 2018 | 53.80 | 54.17 | 53.71 | 53.94 | 1,043,435 | +0.01(+0.02%) |
Aug 07, 2018 | 53.80 | 54.07 | 53.39 | 53.94 | 1,348,939 | +0.02(+0.03%) |
Aug 06, 2018 | 54.01 | 54.17 | 53.68 | 53.92 | 1,393,149 | +0.10(+0.19%) |
Aug 03, 2018 | 53.43 | 54.08 | 52.63 | 53.82 | 1,754,942 | +0.59(+1.10%) |
Aug 02, 2018 | 52.88 | 53.38 | 52.48 | 53.23 | 1,893,511 | +0.35(+0.67%) |
Aug 01, 2018 | 53.05 | 53.32 | 52.38 | 52.88 | 1,731,362 | -0.60(-1.13%) |
Jul 31, 2018 | 53.17 | 53.52 | 52.90 | 53.48 | 2,230,940 | +0.55(+1.04%) |
Jul 30, 2018 | 53.31 | 53.31 | 52.80 | 52.93 | 914,215 | -0.45(-0.84%) |
Jul 27, 2018 | 53.56 | 53.78 | 53.21 | 53.38 | 1,453,110 | -0.18(-0.34%) |
Jul 26, 2018 | 53.26 | 53.69 | 53.22 | 53.56 | 1,538,082 | +0.68(+1.29%) |
Jul 25, 2018 | 52.49 | 53.01 | 52.30 | 52.88 | 1,678,603 | +0.31(+0.59%) |
Jul 24, 2018 | 52.24 | 52.62 | 51.65 | 52.57 | 1,544,822 | +0.06(+0.11%) |
Jul 23, 2018 | 52.92 | 52.95 | 52.20 | 52.51 | 866,897 | -0.35(-0.67%) |
Jul 20, 2018 | 52.85 | 53.13 | 52.36 | 52.86 | 1,049,592 | -0.32(-0.60%) |
Jul 19, 2018 | 52.89 | 53.41 | 52.71 | 53.18 | 784,869 | +0.55(+1.05%) |
Jul 18, 2018 | 52.77 | 52.79 | 52.33 | 52.63 | 1,161,240 | -0.17(-0.33%) |
Jul 17, 2018 | 53.05 | 53.07 | 52.60 | 52.80 | 879,430 | -0.06(-0.11%) |
Jul 16, 2018 | 52.93 | 53.07 | 52.64 | 52.86 | 1,009,834 | -0.04(-0.08%) |
Jul 13, 2018 | 52.88 | 52.96 | 52.55 | 52.90 | 1,179,267 | +0.02(+0.03%) |
Jul 12, 2018 | 52.93 | 53.00 | 52.44 | 52.88 | 1,602,679 | -0.01(-0.02%) |
Jul 11, 2018 | 52.19 | 52.98 | 52.04 | 52.89 | 1,652,012 | +0.76(+1.45%) |
Jul 10, 2018 | 51.19 | 52.40 | 50.97 | 52.14 | 2,449,391 | +0.46(+0.88%) |
Jul 09, 2018 | 53.45 | 53.45 | 51.50 | 51.68 | 2,067,726 | -1.78(-3.32%) |
Jul 06, 2018 | 53.05 | 53.56 | 53.03 | 53.45 | 1,378,905 | +0.41(+0.78%) |
Jul 05, 2018 | 52.78 | 53.04 | 52.63 | 53.04 | 1,214,448 | +0.28(+0.52%) |
Jul 03, 2018 | 52.76 | 52.76 | 52.76 | 0 | +0.01(+0.02%) |