Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 72.38 | 72.96 | 71.81 | 72.26 | 2,749,989 | +0.24(+0.33%) |
Jul 30, 2019 | 72.20 | 72.63 | 71.91 | 72.02 | 1,476,644 | -0.44(-0.60%) |
Jul 29, 2019 | 73.04 | 73.53 | 72.11 | 72.46 | 2,258,632 | -0.45(-0.61%) |
Jul 26, 2019 | 72.38 | 72.94 | 72.02 | 72.90 | 1,426,738 | +0.46(+0.64%) |
Jul 25, 2019 | 70.95 | 72.89 | 70.85 | 72.44 | 2,186,657 | +0.14(+0.20%) |
Jul 24, 2019 | 71.88 | 72.37 | 70.96 | 72.30 | 2,496,777 | +0.41(+0.57%) |
Jul 23, 2019 | 72.08 | 72.22 | 71.06 | 71.88 | 3,235,596 | -0.41(-0.57%) |
Jul 22, 2019 | 71.41 | 72.88 | 71.34 | 72.30 | 3,404,121 | +0.93(+1.30%) |
Jul 19, 2019 | 72.52 | 72.59 | 71.34 | 71.37 | 3,504,593 | -1.08(-1.49%) |
Jul 18, 2019 | 71.43 | 72.45 | 71.26 | 72.45 | 3,813,594 | +0.88(+1.23%) |
Jul 17, 2019 | 73.17 | 73.37 | 71.26 | 71.56 | 7,333,870 | -3.50(-4.66%) |
Jul 16, 2019 | 75.15 | 75.31 | 74.67 | 75.06 | 3,646,922 | +0.13(+0.18%) |
Jul 15, 2019 | 75.39 | 75.81 | 74.77 | 74.93 | 2,419,387 | -0.37(-0.50%) |
Jul 12, 2019 | 75.05 | 75.32 | 74.30 | 75.30 | 1,589,461 | +0.57(+0.76%) |
Jul 11, 2019 | 74.44 | 74.83 | 73.75 | 74.73 | 1,745,190 | +0.29(+0.38%) |
Jul 10, 2019 | 74.62 | 75.03 | 73.88 | 74.45 | 2,618,959 | -0.04(-0.06%) |
Jul 09, 2019 | 74.36 | 74.87 | 73.94 | 74.49 | 2,199,128 | -0.12(-0.17%) |
Jul 08, 2019 | 74.81 | 75.09 | 74.47 | 74.62 | 2,261,283 | -0.33(-0.44%) |
Jul 05, 2019 | 74.62 | 75.13 | 74.30 | 74.95 | 2,102,061 | +0.30(+0.41%) |
Jul 03, 2019 | 73.95 | 74.88 | 73.85 | 74.64 | 1,880,838 | +0.99(+1.34%) |
Jul 02, 2019 | 72.81 | 74.19 | 72.81 | 73.65 | 2,831,983 | +0.79(+1.09%) |
Jul 01, 2019 | 72.14 | 72.89 | 71.37 | 72.86 | 2,837,360 | +1.62(+2.28%) |
Jun 28, 2019 | 71.41 | 71.73 | 70.86 | 71.24 | 8,751,454 | +0.21(+0.30%) |
Jun 27, 2019 | 70.47 | 71.16 | 70.15 | 71.02 | 3,123,241 | +0.98(+1.40%) |
Jun 26, 2019 | 71.21 | 71.66 | 69.96 | 70.04 | 3,995,654 | -0.86(-1.22%) |
Jun 25, 2019 | 71.64 | 71.81 | 70.83 | 70.91 | 3,383,466 | -0.71(-1.00%) |
Jun 24, 2019 | 71.79 | 72.18 | 71.57 | 71.62 | 2,543,544 | +0.21(+0.30%) |
Jun 21, 2019 | 73.08 | 73.44 | 71.41 | 71.41 | 5,774,909 | -1.56(-2.14%) |
Jun 20, 2019 | 73.13 | 73.41 | 72.45 | 72.97 | 3,027,208 | +0.12(+0.16%) |
Jun 19, 2019 | 72.53 | 73.06 | 72.27 | 72.85 | 1,903,210 | +0.37(+0.50%) |
Jun 18, 2019 | 72.87 | 72.93 | 72.30 | 72.48 | 1,942,027 | -0.12(-0.16%) |
Jun 17, 2019 | 73.29 | 73.38 | 72.49 | 72.60 | 2,336,803 | -0.45(-0.61%) |
Jun 14, 2019 | 72.58 | 73.23 | 72.24 | 73.05 | 2,234,877 | +0.29(+0.39%) |
Jun 13, 2019 | 72.48 | 73.08 | 72.20 | 72.76 | 2,021,646 | +0.45(+0.63%) |
Jun 12, 2019 | 73.96 | 73.97 | 71.99 | 72.31 | 3,270,410 | -1.28(-1.74%) |
Jun 11, 2019 | 74.20 | 74.47 | 73.36 | 73.59 | 2,383,422 | -0.02(-0.02%) |
Jun 10, 2019 | 74.36 | 74.51 | 73.40 | 73.61 | 2,369,262 | -0.53(-0.71%) |
Jun 07, 2019 | 74.28 | 75.13 | 74.01 | 74.13 | 2,311,063 | +0.03(+0.04%) |
Jun 06, 2019 | 74.28 | 74.43 | 73.65 | 74.11 | 2,920,496 | -0.17(-0.23%) |
Jun 05, 2019 | 72.97 | 74.49 | 72.92 | 74.28 | 4,400,980 | +1.35(+1.86%) |
Jun 04, 2019 | 71.83 | 72.95 | 71.52 | 72.92 | 4,553,540 | +1.77(+2.49%) |
Jun 03, 2019 | 70.66 | 71.35 | 70.27 | 71.15 | 3,133,506 | +0.49(+0.69%) |
May 31, 2019 | 70.90 | 71.35 | 70.36 | 70.66 | 2,519,650 | -0.77(-1.07%) |
May 30, 2019 | 71.42 | 71.67 | 71.11 | 71.42 | 1,820,944 | +0.18(+0.25%) |
May 29, 2019 | 70.58 | 71.30 | 69.86 | 71.25 | 2,932,653 | +0.40(+0.57%) |
May 28, 2019 | 71.59 | 72.19 | 70.61 | 70.84 | 3,847,934 | -0.65(-0.91%) |
May 24, 2019 | 71.40 | 71.86 | 71.17 | 71.49 | 4,859,438 | +0.45(+0.64%) |
May 23, 2019 | 71.28 | 71.37 | 70.65 | 71.04 | 3,112,333 | -0.66(-0.92%) |
May 22, 2019 | 71.35 | 71.77 | 71.07 | 71.70 | 2,768,873 | +0.34(+0.47%) |
May 21, 2019 | 70.10 | 71.61 | 70.10 | 71.36 | 4,311,157 | +1.58(+2.26%) |
May 20, 2019 | 69.20 | 69.80 | 68.87 | 69.78 | 2,511,316 | +0.52(+0.75%) |
May 17, 2019 | 68.87 | 69.93 | 68.65 | 69.27 | 2,464,782 | -0.12(-0.17%) |
May 16, 2019 | 69.17 | 69.92 | 68.95 | 69.38 | 3,111,322 | +0.31(+0.45%) |
May 15, 2019 | 66.11 | 69.32 | 65.80 | 69.07 | 5,965,955 | +3.44(+5.24%) |
May 14, 2019 | 64.70 | 66.46 | 64.70 | 65.63 | 3,300,425 | +0.98(+1.52%) |
May 13, 2019 | 64.42 | 64.73 | 63.82 | 64.65 | 3,570,980 | -0.79(-1.21%) |
May 10, 2019 | 64.61 | 65.59 | 64.02 | 65.44 | 2,077,567 | +0.52(+0.80%) |
May 09, 2019 | 65.13 | 65.27 | 64.69 | 64.93 | 2,710,355 | -0.60(-0.91%) |
May 08, 2019 | 64.65 | 65.81 | 64.49 | 65.52 | 4,455,940 | +0.65(+1.00%) |
May 07, 2019 | 65.74 | 66.04 | 64.73 | 64.87 | 4,113,282 | -1.29(-1.95%) |
May 06, 2019 | 65.44 | 66.43 | 65.42 | 66.17 | 4,951,712 | -0.17(-0.26%) |
May 03, 2019 | 67.65 | 67.73 | 65.90 | 66.33 | 4,506,108 | -1.01(-1.50%) |
May 02, 2019 | 68.76 | 68.79 | 67.03 | 67.34 | 4,378,642 | -1.20(-1.76%) |
May 01, 2019 | 69.61 | 70.04 | 68.44 | 68.54 | 3,709,422 | -1.11(-1.59%) |
Apr 30, 2019 | 68.79 | 69.70 | 68.48 | 69.65 | 2,882,140 | +0.93(+1.35%) |
Apr 29, 2019 | 68.13 | 68.90 | 68.09 | 68.72 | 2,449,371 | +0.82(+1.21%) |
Apr 26, 2019 | 67.49 | 67.91 | 67.29 | 67.90 | 2,010,132 | +0.53(+0.78%) |
Apr 25, 2019 | 66.84 | 67.60 | 66.45 | 67.38 | 2,479,293 | +0.47(+0.71%) |
Apr 24, 2019 | 67.44 | 67.56 | 66.82 | 66.91 | 2,162,976 | -0.55(-0.82%) |
Apr 23, 2019 | 66.53 | 67.58 | 66.27 | 67.46 | 2,968,028 | +1.01(+1.52%) |
Apr 22, 2019 | 66.51 | 66.69 | 66.18 | 66.45 | 2,167,084 | -0.39(-0.59%) |
Apr 18, 2019 | 67.89 | 68.15 | 66.77 | 66.84 | 3,430,072 | -1.03(-1.52%) |
Apr 17, 2019 | 68.85 | 68.93 | 67.68 | 67.88 | 3,665,867 | -0.98(-1.42%) |
Apr 16, 2019 | 66.17 | 68.89 | 66.15 | 68.86 | 7,164,190 | +4.46(+6.92%) |
Apr 15, 2019 | 64.70 | 65.05 | 64.28 | 64.40 | 3,062,541 | -0.31(-0.48%) |
Apr 12, 2019 | 64.28 | 64.74 | 64.13 | 64.71 | 2,340,797 | +0.75(+1.17%) |
Apr 11, 2019 | 64.46 | 64.60 | 63.68 | 63.96 | 2,981,540 | -0.27(-0.42%) |
Apr 10, 2019 | 63.96 | 64.30 | 63.63 | 64.23 | 1,926,484 | +0.48(+0.75%) |
Apr 09, 2019 | 63.84 | 64.14 | 63.62 | 63.75 | 2,174,456 | -0.43(-0.67%) |
Apr 08, 2019 | 64.52 | 64.65 | 63.68 | 64.18 | 2,491,994 | -0.61(-0.95%) |
Apr 05, 2019 | 64.77 | 65.11 | 64.51 | 64.79 | 1,929,345 | +0.15(+0.23%) |
Apr 04, 2019 | 65.16 | 65.17 | 64.57 | 64.64 | 1,631,370 | -0.36(-0.55%) |
Apr 03, 2019 | 64.95 | 65.09 | 64.07 | 65.00 | 3,131,864 | +0.30(+0.47%) |
Apr 02, 2019 | 64.77 | 64.90 | 64.41 | 64.70 | 1,728,014 | -0.06(-0.10%) |
Apr 01, 2019 | 64.66 | 65.02 | 64.43 | 64.76 | 2,789,951 | +0.60(+0.93%) |
Mar 29, 2019 | 64.86 | 64.89 | 64.09 | 64.16 | 4,944,077 | -0.29(-0.46%) |
Mar 28, 2019 | 64.82 | 65.02 | 63.82 | 64.45 | 2,045,742 | -0.26(-0.40%) |
Mar 27, 2019 | 65.02 | 65.31 | 64.38 | 64.71 | 3,333,874 | -0.42(-0.64%) |
Mar 26, 2019 | 65.07 | 65.15 | 64.53 | 65.13 | 2,589,759 | +0.41(+0.63%) |
Mar 25, 2019 | 64.79 | 65.06 | 64.53 | 64.72 | 2,192,050 | -0.05(-0.08%) |
Mar 22, 2019 | 64.71 | 65.34 | 64.64 | 64.78 | 2,895,009 | -0.31(-0.48%) |
Mar 21, 2019 | 63.78 | 65.24 | 63.70 | 65.09 | 2,349,093 | +1.00(+1.56%) |
Mar 20, 2019 | 64.46 | 64.77 | 63.98 | 64.09 | 2,944,345 | -0.35(-0.54%) |
Mar 19, 2019 | 65.31 | 65.37 | 64.27 | 64.44 | 3,799,562 | -0.59(-0.90%) |
Mar 18, 2019 | 65.46 | 65.59 | 64.89 | 65.02 | 4,163,054 | -0.49(-0.75%) |
Mar 15, 2019 | 64.64 | 65.56 | 64.54 | 65.51 | 9,262,098 | +0.67(+1.03%) |
Mar 14, 2019 | 64.36 | 64.98 | 64.04 | 64.85 | 2,622,885 | +0.48(+0.75%) |
Mar 13, 2019 | 65.18 | 65.24 | 64.28 | 64.37 | 4,303,496 | -1.12(-1.71%) |
Mar 12, 2019 | 64.97 | 65.62 | 64.91 | 65.49 | 3,852,002 | +0.65(+1.00%) |
Mar 11, 2019 | 64.52 | 64.90 | 64.34 | 64.84 | 2,136,738 | +0.52(+0.80%) |
Mar 08, 2019 | 63.83 | 64.46 | 63.81 | 64.32 | 2,737,596 | +0.04(+0.07%) |
Mar 07, 2019 | 64.01 | 64.57 | 63.63 | 64.28 | 3,425,105 | +0.28(+0.43%) |
Mar 06, 2019 | 64.60 | 64.81 | 63.93 | 64.00 | 2,488,721 | -0.53(-0.81%) |
Mar 05, 2019 | 64.77 | 64.95 | 64.43 | 64.53 | 1,935,885 | -0.19(-0.29%) |
Mar 04, 2019 | 65.04 | 65.59 | 64.13 | 64.71 | 2,808,490 | -0.28(-0.42%) |
Mar 01, 2019 | 65.36 | 65.66 | 64.69 | 64.99 | 3,668,705 | +0.11(+0.16%) |
Feb 28, 2019 | 64.79 | 65.34 | 64.60 | 64.88 | 3,788,599 | +0.17(+0.26%) |
Feb 27, 2019 | 64.22 | 64.95 | 64.14 | 64.71 | 2,807,812 | +0.35(+0.54%) |
Feb 26, 2019 | 64.45 | 64.93 | 64.23 | 64.37 | 3,029,089 | -0.36(-0.56%) |
Feb 25, 2019 | 64.55 | 64.91 | 64.17 | 64.73 | 2,987,674 | +0.41(+0.64%) |
Feb 22, 2019 | 64.29 | 64.53 | 64.05 | 64.32 | 3,089,725 | +0.14(+0.22%) |
Feb 21, 2019 | 64.51 | 64.70 | 63.93 | 64.18 | 3,658,120 | -0.33(-0.51%) |
Feb 20, 2019 | 64.13 | 64.51 | 63.80 | 64.51 | 4,287,310 | +0.60(+0.93%) |
Feb 19, 2019 | 63.39 | 64.13 | 63.34 | 63.91 | 3,908,109 | +0.49(+0.77%) |
Feb 15, 2019 | 63.55 | 63.88 | 63.24 | 63.42 | 5,381,486 | +0.49(+0.78%) |
Feb 14, 2019 | 62.58 | 63.26 | 62.13 | 62.93 | 6,698,533 | -0.08(-0.13%) |
Feb 13, 2019 | 62.30 | 63.19 | 62.02 | 63.01 | 5,067,379 | +1.34(+2.16%) |
Feb 12, 2019 | 61.91 | 62.32 | 61.63 | 61.68 | 5,351,225 | +0.12(+0.20%) |
Feb 11, 2019 | 60.93 | 61.61 | 60.54 | 61.55 | 4,338,831 | +0.71(+1.17%) |
Feb 08, 2019 | 59.90 | 60.85 | 59.82 | 60.84 | 2,880,964 | +0.57(+0.95%) |
Feb 07, 2019 | 59.84 | 60.41 | 59.61 | 60.27 | 3,436,532 | +0.13(+0.22%) |
Feb 06, 2019 | 59.18 | 60.22 | 58.95 | 60.14 | 3,554,215 | +0.93(+1.56%) |
Feb 05, 2019 | 58.89 | 59.41 | 58.72 | 59.21 | 3,522,174 | +0.45(+0.76%) |
Feb 04, 2019 | 58.38 | 58.78 | 57.99 | 58.77 | 2,857,084 | +0.20(+0.35%) |
Feb 01, 2019 | 58.08 | 58.62 | 57.58 | 58.56 | 4,376,334 | +0.91(+1.58%) |
Jan 31, 2019 | 57.08 | 57.71 | 56.95 | 57.65 | 6,120,456 | +0.46(+0.81%) |
Jan 30, 2019 | 56.52 | 57.37 | 56.12 | 57.19 | 4,818,410 | +0.81(+1.43%) |
Jan 29, 2019 | 55.89 | 56.43 | 55.86 | 56.38 | 5,310,353 | +0.52(+0.94%) |
Jan 28, 2019 | 55.72 | 55.93 | 55.43 | 55.86 | 3,434,283 | -0.09(-0.15%) |
Jan 25, 2019 | 56.37 | 56.39 | 55.54 | 55.95 | 3,727,051 | +0.05(+0.09%) |
Jan 24, 2019 | 55.33 | 55.91 | 54.95 | 55.90 | 4,627,085 | +0.21(+0.38%) |
Jan 23, 2019 | 53.89 | 55.88 | 53.68 | 55.68 | 6,206,651 | +1.46(+2.69%) |
Jan 22, 2019 | 54.89 | 55.27 | 53.94 | 54.22 | 5,083,077 | -0.97(-1.75%) |
Jan 18, 2019 | 54.49 | 55.36 | 54.03 | 55.19 | 4,455,724 | +1.00(+1.85%) |
Jan 17, 2019 | 53.40 | 54.24 | 53.33 | 54.19 | 3,384,121 | +0.56(+1.04%) |
Jan 16, 2019 | 53.36 | 53.68 | 52.98 | 53.63 | 2,923,320 | +0.49(+0.92%) |
Jan 15, 2019 | 52.67 | 53.29 | 52.65 | 53.15 | 2,038,146 | +0.39(+0.73%) |
Jan 14, 2019 | 52.53 | 53.09 | 52.37 | 52.76 | 2,466,191 | -0.09(-0.16%) |
Jan 11, 2019 | 52.75 | 52.96 | 52.13 | 52.85 | 2,070,350 | -0.25(-0.47%) |
Jan 10, 2019 | 52.42 | 53.11 | 52.04 | 53.09 | 2,380,557 | +0.57(+1.09%) |
Jan 09, 2019 | 52.67 | 53.19 | 52.43 | 52.52 | 4,894,236 | +0.49(+0.94%) |
Jan 08, 2019 | 52.03 | 52.59 | 51.37 | 52.03 | 3,289,496 | +0.59(+1.15%) |
Jan 07, 2019 | 50.89 | 51.94 | 50.72 | 51.44 | 3,482,785 | +0.41(+0.81%) |
Jan 04, 2019 | 50.59 | 51.44 | 50.39 | 51.03 | 3,172,055 | +1.14(+2.28%) |
Jan 03, 2019 | 50.51 | 50.99 | 49.78 | 49.89 | 4,380,940 | -0.86(-1.69%) |
Jan 02, 2019 | 50.79 | 51.18 | 50.35 | 50.75 | 4,844,871 | -0.94(-1.82%) |
Dec 31, 2018 | 51.47 | 51.70 | 51.13 | 51.69 | 2,825,168 | +0.58(+1.14%) |
Dec 28, 2018 | 51.69 | 52.08 | 50.90 | 51.11 | 3,140,191 | -0.47(-0.91%) |
Dec 27, 2018 | 50.17 | 51.59 | 49.68 | 51.58 | 3,467,001 | +0.75(+1.47%) |
Dec 26, 2018 | 48.97 | 50.88 | 48.59 | 50.83 | 3,450,589 | +1.94(+3.96%) |
Dec 24, 2018 | 50.35 | 50.75 | 48.90 | 48.90 | 2,605,621 | -2.01(-3.95%) |
Dec 21, 2018 | 51.09 | 52.66 | 50.74 | 50.91 | 8,551,839 | -0.33(-0.64%) |
Dec 20, 2018 | 51.64 | 52.07 | 50.74 | 51.23 | 4,162,355 | -0.92(-1.76%) |
Dec 19, 2018 | 52.50 | 53.88 | 51.88 | 52.15 | 4,623,203 | -0.18(-0.34%) |
Dec 18, 2018 | 52.60 | 53.05 | 51.80 | 52.33 | 4,233,990 | +0.01(+0.02%) |
Dec 17, 2018 | 53.03 | 53.20 | 52.08 | 52.32 | 5,399,604 | -0.80(-1.50%) |
Dec 14, 2018 | 53.49 | 53.84 | 52.92 | 53.12 | 4,175,016 | -0.99(-1.82%) |
Dec 13, 2018 | 54.84 | 55.10 | 53.59 | 54.10 | 3,699,334 | -0.78(-1.42%) |
Dec 12, 2018 | 55.19 | 55.83 | 54.82 | 54.88 | 4,547,275 | +0.51(+0.93%) |
Dec 11, 2018 | 55.60 | 55.95 | 53.95 | 54.38 | 4,703,095 | -0.15(-0.28%) |
Dec 10, 2018 | 54.15 | 54.94 | 52.94 | 54.53 | 5,953,145 | +0.20(+0.36%) |
Dec 07, 2018 | 55.31 | 56.02 | 54.05 | 54.34 | 4,049,544 | -1.21(-2.18%) |
Dec 06, 2018 | 54.54 | 55.63 | 53.57 | 55.54 | 4,938,430 | +0.17(+0.31%) |
Dec 04, 2018 | 57.21 | 57.30 | 55.19 | 55.37 | 5,399,275 | -1.87(-3.26%) |
Dec 03, 2018 | 57.57 | 57.88 | 56.25 | 57.24 | 6,282,631 | +0.45(+0.78%) |
Nov 30, 2018 | 55.77 | 56.90 | 55.72 | 56.79 | 5,958,123 | +0.94(+1.69%) |
Nov 29, 2018 | 54.66 | 56.14 | 54.63 | 55.85 | 4,540,474 | +0.81(+1.46%) |
Nov 28, 2018 | 53.24 | 55.05 | 53.24 | 55.05 | 5,354,819 | +2.02(+3.81%) |
Nov 27, 2018 | 54.01 | 54.35 | 52.67 | 53.03 | 4,607,030 | -1.15(-2.12%) |
Nov 26, 2018 | 54.36 | 54.56 | 53.97 | 54.17 | 3,912,139 | +0.24(+0.44%) |
Nov 23, 2018 | 54.11 | 54.37 | 53.86 | 53.93 | 1,576,281 | -0.63(-1.16%) |
Nov 21, 2018 | 54.57 | 54.57 | 54.57 | 0 | -0.59(-1.07%) | |
Nov 20, 2018 | 54.98 | 55.79 | 54.28 | 55.16 | 7,505,302 | -0.54(-0.97%) |
Nov 19, 2018 | 57.12 | 57.16 | 55.20 | 55.70 | 5,045,686 | -1.14(-2.00%) |
Nov 16, 2018 | 56.55 | 57.27 | 56.31 | 56.84 | 4,434,131 | +0.03(+0.06%) |
Nov 15, 2018 | 55.27 | 56.81 | 55.27 | 56.80 | 7,603,816 | +1.29(+2.31%) |
Nov 14, 2018 | 59.40 | 59.55 | 55.42 | 55.52 | 10,461,787 | -5.82(-9.48%) |
Nov 13, 2018 | 61.46 | 61.93 | 60.96 | 61.34 | 3,767,120 | -0.27(-0.43%) |
Nov 12, 2018 | 62.70 | 62.92 | 61.49 | 61.60 | 2,285,082 | -1.11(-1.76%) |
Nov 09, 2018 | 62.82 | 63.10 | 62.47 | 62.71 | 2,736,579 | -0.23(-0.37%) |
Nov 08, 2018 | 62.32 | 63.07 | 62.31 | 62.94 | 2,882,157 | +0.29(+0.46%) |
Nov 07, 2018 | 61.22 | 63.13 | 61.05 | 62.65 | 5,582,231 | +2.86(+4.79%) |
Nov 06, 2018 | 59.65 | 60.09 | 59.49 | 59.78 | 2,531,720 | +0.04(+0.07%) |
Nov 05, 2018 | 58.78 | 59.93 | 58.71 | 59.74 | 2,589,543 | +1.16(+1.97%) |
Nov 02, 2018 | 59.65 | 60.05 | 58.22 | 58.59 | 4,025,150 | -0.57(-0.96%) |
Nov 01, 2018 | 59.27 | 59.59 | 58.44 | 59.15 | 6,005,401 | -0.57(-0.95%) |
Oct 31, 2018 | 60.11 | 60.48 | 59.67 | 59.72 | 4,298,448 | -0.08(-0.13%) |
Oct 30, 2018 | 59.23 | 60.00 | 58.60 | 59.79 | 3,152,718 | +0.79(+1.34%) |
Oct 29, 2018 | 59.07 | 59.93 | 58.34 | 59.01 | 2,637,122 | +0.65(+1.12%) |
Oct 26, 2018 | 58.54 | 58.91 | 57.81 | 58.35 | 3,031,643 | -0.73(-1.23%) |
Oct 25, 2018 | 58.36 | 59.65 | 58.17 | 59.08 | 2,967,579 | +1.05(+1.80%) |
Oct 24, 2018 | 59.32 | 59.80 | 57.93 | 58.04 | 4,160,155 | -1.46(-2.45%) |
Oct 23, 2018 | 59.44 | 59.97 | 58.84 | 59.49 | 4,919,357 | -0.70(-1.17%) |
Oct 22, 2018 | 60.64 | 60.98 | 59.98 | 60.20 | 4,095,639 | -0.25(-0.41%) |
Oct 19, 2018 | 60.87 | 61.08 | 60.21 | 60.44 | 5,179,961 | -1.07(-1.74%) |
Oct 18, 2018 | 60.34 | 62.30 | 60.34 | 61.52 | 5,760,041 | +1.00(+1.66%) |
Oct 17, 2018 | 60.26 | 60.72 | 59.57 | 60.51 | 3,714,560 | +0.31(+0.51%) |
Oct 16, 2018 | 58.35 | 60.26 | 58.22 | 60.20 | 6,571,152 | +3.45(+6.08%) |
Oct 15, 2018 | 57.22 | 57.60 | 56.73 | 56.75 | 3,376,877 | -0.53(-0.93%) |
Oct 12, 2018 | 57.81 | 58.18 | 56.38 | 57.28 | 5,655,705 | -0.09(-0.16%) |
Oct 11, 2018 | 58.35 | 58.84 | 57.20 | 57.38 | 6,527,537 | -1.33(-2.26%) |
Oct 10, 2018 | 60.48 | 60.83 | 58.67 | 58.71 | 7,400,884 | -2.84(-4.61%) |
Oct 09, 2018 | 60.91 | 61.70 | 60.79 | 61.54 | 4,252,326 | +0.69(+1.13%) |
Oct 08, 2018 | 60.67 | 61.08 | 60.34 | 60.86 | 2,978,046 | +0.31(+0.51%) |
Oct 05, 2018 | 60.86 | 61.01 | 60.32 | 60.55 | 2,591,965 | -0.38(-0.62%) |
Oct 04, 2018 | 60.92 | 61.09 | 60.43 | 60.92 | 3,141,658 | +0.04(+0.07%) |
Oct 03, 2018 | 60.97 | 61.27 | 60.80 | 60.88 | 2,845,791 | +0.09(+0.14%) |
Oct 02, 2018 | 60.69 | 60.91 | 60.44 | 60.80 | 3,058,209 | +0.22(+0.37%) |
Oct 01, 2018 | 61.14 | 61.49 | 60.46 | 60.57 | 2,733,033 | -0.29(-0.48%) |
Sep 28, 2018 | 60.10 | 60.90 | 60.04 | 60.86 | 2,845,243 | +0.62(+1.02%) |
Sep 27, 2018 | 60.66 | 61.05 | 60.12 | 60.25 | 1,982,789 | -0.48(-0.79%) |
Sep 26, 2018 | 61.23 | 61.35 | 60.65 | 60.73 | 3,310,918 | -0.27(-0.45%) |
Sep 25, 2018 | 60.17 | 61.04 | 60.04 | 61.00 | 3,654,527 | +0.71(+1.18%) |
Sep 24, 2018 | 60.63 | 60.71 | 60.20 | 60.29 | 1,925,719 | -0.30(-0.49%) |
Sep 21, 2018 | 61.00 | 61.03 | 60.52 | 60.59 | 4,808,097 | -0.05(-0.08%) |
Sep 20, 2018 | 60.09 | 60.68 | 59.97 | 60.64 | 2,677,234 | +0.77(+1.29%) |
Sep 19, 2018 | 59.70 | 60.50 | 59.67 | 59.87 | 3,523,837 | +0.17(+0.29%) |
Sep 18, 2018 | 58.86 | 59.74 | 58.71 | 59.70 | 2,777,446 | +0.99(+1.68%) |
Sep 17, 2018 | 58.58 | 58.84 | 58.29 | 58.71 | 2,216,740 | +0.25(+0.43%) |
Sep 14, 2018 | 59.09 | 59.09 | 58.25 | 58.47 | 4,587,265 | -0.43(-0.73%) |
Sep 13, 2018 | 58.86 | 58.98 | 58.30 | 58.89 | 2,620,465 | +0.33(+0.56%) |
Sep 12, 2018 | 58.38 | 58.80 | 58.11 | 58.57 | 3,349,797 | +0.32(+0.54%) |
Sep 11, 2018 | 57.58 | 58.50 | 57.23 | 58.25 | 3,232,050 | +0.17(+0.29%) |
Sep 10, 2018 | 58.91 | 58.91 | 57.96 | 58.08 | 2,884,105 | -0.93(-1.57%) |
Sep 07, 2018 | 58.91 | 59.13 | 58.74 | 59.01 | 2,460,306 | +0.04(+0.07%) |
Sep 06, 2018 | 58.85 | 59.05 | 58.66 | 58.96 | 2,075,311 | +0.03(+0.04%) |
Sep 05, 2018 | 58.65 | 59.07 | 58.61 | 58.94 | 2,634,178 | +0.34(+0.58%) |
Sep 04, 2018 | 57.92 | 58.61 | 57.86 | 58.59 | 2,414,814 | +0.74(+1.27%) |
Aug 31, 2018 | 57.86 | 57.86 | 57.86 | 0 | +0.31(+0.54%) | |
Aug 30, 2018 | 58.01 | 58.01 | 57.38 | 57.55 | 2,274,587 | -0.43(-0.74%) |
Aug 29, 2018 | 57.75 | 58.16 | 57.57 | 57.98 | 2,682,773 | +0.45(+0.77%) |
Aug 28, 2018 | 57.64 | 57.77 | 57.36 | 57.53 | 2,143,766 | -0.09(-0.16%) |
Aug 27, 2018 | 57.44 | 57.71 | 57.30 | 57.63 | 2,043,871 | +0.29(+0.51%) |
Aug 24, 2018 | 57.23 | 57.39 | 56.91 | 57.33 | 2,442,799 | +0.09(+0.16%) |
Aug 23, 2018 | 57.21 | 57.38 | 57.13 | 57.24 | 2,263,385 | +0.08(+0.13%) |
Aug 22, 2018 | 57.47 | 57.69 | 57.09 | 57.16 | 4,134,169 | -0.43(-0.74%) |
Aug 21, 2018 | 57.27 | 57.94 | 57.22 | 57.59 | 4,877,071 | +0.27(+0.48%) |
Aug 20, 2018 | 57.01 | 57.42 | 56.91 | 57.32 | 5,265,236 | +0.53(+0.94%) |
Aug 17, 2018 | 55.70 | 56.91 | 55.69 | 56.79 | 6,665,669 | +1.05(+1.89%) |
Aug 16, 2018 | 55.25 | 55.96 | 54.59 | 55.73 | 5,290,017 | +0.85(+1.55%) |
Aug 15, 2018 | 53.43 | 55.00 | 53.10 | 54.88 | 4,007,869 | +1.52(+2.84%) |
Aug 14, 2018 | 53.05 | 53.59 | 52.95 | 53.37 | 6,623,661 | +0.28(+0.53%) |
Aug 13, 2018 | 53.44 | 53.93 | 53.06 | 53.09 | 3,009,553 | -0.41(-0.77%) |
Aug 10, 2018 | 53.27 | 53.68 | 53.05 | 53.50 | 2,855,048 | -0.09(-0.16%) |
Aug 09, 2018 | 53.07 | 53.89 | 52.98 | 53.58 | 2,533,008 | +0.54(+1.02%) |
Aug 08, 2018 | 52.87 | 53.14 | 52.67 | 53.04 | 2,441,448 | +0.08(+0.15%) |
Aug 07, 2018 | 52.67 | 53.34 | 52.53 | 52.97 | 4,371,211 | +0.33(+0.63%) |
Aug 06, 2018 | 52.73 | 52.87 | 52.49 | 52.63 | 2,705,293 | -0.10(-0.19%) |
Aug 03, 2018 | 52.69 | 52.89 | 52.13 | 52.73 | 4,508,014 | -0.11(-0.21%) |
Aug 02, 2018 | 51.76 | 52.93 | 51.74 | 52.85 | 4,969,527 | +0.99(+1.92%) |