Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 62.89 | 62.89 | 62.51 | 62.65 | 4,151,516 | -0.61(-0.96%) |
Feb 27, 2019 | 63.35 | 63.50 | 63.07 | 63.26 | 1,070,666 | -0.52(-0.81%) |
Feb 26, 2019 | 63.50 | 63.93 | 63.45 | 63.78 | 1,724,562 | -0.30(-0.47%) |
Feb 25, 2019 | 64.03 | 64.29 | 63.98 | 64.08 | 1,152,021 | +0.72(+1.14%) |
Feb 22, 2019 | 63.22 | 63.47 | 63.11 | 63.35 | 819,771 | +0.70(+1.11%) |
Feb 21, 2019 | 62.76 | 62.84 | 62.46 | 62.65 | 1,618,829 | -0.12(-0.19%) |
Feb 20, 2019 | 62.73 | 63.13 | 62.65 | 62.77 | 1,953,185 | +0.48(+0.77%) |
Feb 19, 2019 | 61.70 | 62.45 | 61.64 | 62.29 | 860,823 | +0.53(+0.86%) |
Feb 15, 2019 | 61.82 | 61.89 | 61.61 | 61.76 | 583,025 | -0.30(-0.48%) |
Feb 14, 2019 | 61.86 | 62.24 | 61.67 | 62.06 | 833,324 | -0.01(-0.01%) |
Feb 13, 2019 | 62.46 | 62.48 | 61.93 | 62.07 | 619,161 | -0.09(-0.15%) |
Feb 12, 2019 | 62.11 | 62.27 | 62.02 | 62.16 | 1,309,478 | +0.46(+0.75%) |
Feb 11, 2019 | 61.97 | 61.98 | 61.68 | 61.70 | 790,339 | -0.05(-0.07%) |
Feb 08, 2019 | 61.50 | 61.80 | 61.34 | 61.74 | 864,866 | -0.23(-0.37%) |
Feb 07, 2019 | 62.09 | 62.35 | 61.42 | 61.97 | 775,528 | -0.61(-0.97%) |
Feb 06, 2019 | 63.13 | 63.13 | 62.46 | 62.57 | 956,324 | -0.54(-0.86%) |
Feb 05, 2019 | 62.52 | 63.18 | 62.48 | 63.12 | 646,974 | +0.86(+1.38%) |
Feb 04, 2019 | 61.89 | 62.37 | 61.85 | 62.26 | 1,677,278 | +0.28(+0.45%) |
Feb 01, 2019 | 61.99 | 62.09 | 61.81 | 61.98 | 781,640 | -0.43(-0.70%) |
Jan 31, 2019 | 61.92 | 62.47 | 61.92 | 62.41 | 1,351,194 | +0.58(+0.94%) |
Jan 30, 2019 | 61.15 | 62.02 | 60.90 | 61.83 | 1,810,055 | +1.13(+1.86%) |
Jan 29, 2019 | 60.99 | 61.00 | 60.61 | 60.70 | 1,870,909 | -0.08(-0.13%) |
Jan 28, 2019 | 60.60 | 60.79 | 60.38 | 60.78 | 1,666,553 | -0.61(-0.99%) |
Jan 25, 2019 | 61.18 | 61.58 | 61.13 | 61.39 | 2,595,704 | +0.93(+1.54%) |
Jan 24, 2019 | 59.98 | 60.47 | 59.97 | 60.46 | 2,240,617 | +0.57(+0.95%) |
Jan 23, 2019 | 59.85 | 59.89 | 59.45 | 59.89 | 2,499,590 | +0.47(+0.79%) |
Jan 22, 2019 | 59.69 | 59.77 | 59.09 | 59.42 | 3,905,603 | -1.11(-1.84%) |
Jan 18, 2019 | 60.37 | 60.69 | 60.28 | 60.53 | 1,012,197 | +0.38(+0.63%) |
Jan 17, 2019 | 59.37 | 60.34 | 59.37 | 60.15 | 1,413,313 | +0.28(+0.47%) |
Jan 16, 2019 | 59.59 | 60.10 | 59.59 | 59.87 | 1,001,308 | +0.75(+1.27%) |
Jan 15, 2019 | 59.06 | 59.44 | 59.00 | 59.12 | 1,715,992 | +0.55(+0.94%) |
Jan 14, 2019 | 58.47 | 58.84 | 58.34 | 58.57 | 988,797 | -0.67(-1.13%) |
Jan 11, 2019 | 59.06 | 59.31 | 58.96 | 59.23 | 1,126,481 | -0.24(-0.41%) |
Jan 10, 2019 | 58.79 | 59.52 | 58.78 | 59.48 | 969,573 | +0.42(+0.70%) |
Jan 09, 2019 | 58.65 | 59.33 | 58.65 | 59.06 | 1,209,499 | +1.00(+1.71%) |
Jan 08, 2019 | 57.98 | 58.15 | 57.55 | 58.07 | 1,531,641 | +0.15(+0.27%) |
Jan 07, 2019 | 57.56 | 58.07 | 57.45 | 57.91 | 1,172,532 | +0.34(+0.60%) |
Jan 04, 2019 | 56.67 | 57.81 | 56.67 | 57.57 | 1,832,522 | +1.84(+3.30%) |
Jan 03, 2019 | 56.27 | 56.33 | 55.69 | 55.73 | 1,664,289 | -1.35(-2.36%) |
Jan 02, 2019 | 56.62 | 57.18 | 56.47 | 57.08 | 956,679 | -0.40(-0.69%) |
Dec 31, 2018 | 58.09 | 58.09 | 57.30 | 57.48 | 1,463,807 | -0.16(-0.28%) |
Dec 28, 2018 | 57.61 | 58.01 | 57.43 | 57.64 | 1,388,649 | +0.36(+0.63%) |
Dec 27, 2018 | 56.64 | 57.30 | 56.38 | 57.28 | 1,792,840 | -0.15(-0.27%) |
Dec 26, 2018 | 56.70 | 57.43 | 56.15 | 57.43 | 845,686 | +1.23(+2.19%) |
Dec 24, 2018 | 56.64 | 57.00 | 56.20 | 56.20 | 317,541 | -0.52(-0.93%) |
Dec 21, 2018 | 57.25 | 57.57 | 56.53 | 56.73 | 1,633,575 | -0.45(-0.79%) |
Dec 20, 2018 | 57.29 | 57.56 | 56.79 | 57.18 | 1,403,141 | +0.31(+0.54%) |
Dec 19, 2018 | 57.94 | 58.34 | 56.47 | 56.87 | 2,345,501 | -0.90(-1.55%) |
Dec 18, 2018 | 57.82 | 58.12 | 57.62 | 57.77 | 2,945,067 | +0.28(+0.48%) |
Dec 17, 2018 | 58.03 | 58.24 | 57.27 | 57.49 | 2,932,196 | -0.58(-1.00%) |
Dec 14, 2018 | 57.99 | 58.43 | 57.94 | 58.07 | 1,796,136 | -0.71(-1.21%) |
Dec 13, 2018 | 59.03 | 59.15 | 58.74 | 58.78 | 3,515,819 | +0.11(+0.18%) |
Dec 12, 2018 | 58.81 | 59.24 | 58.68 | 58.68 | 3,035,035 | +0.85(+1.46%) |
Dec 11, 2018 | 58.15 | 58.16 | 57.42 | 57.83 | 1,507,224 | +0.42(+0.73%) |
Dec 10, 2018 | 57.37 | 57.59 | 56.62 | 57.41 | 1,638,003 | -0.40(-0.69%) |
Dec 07, 2018 | 58.67 | 59.04 | 57.65 | 57.81 | 2,972,254 | -1.06(-1.80%) |
Dec 06, 2018 | 57.98 | 58.92 | 57.65 | 58.87 | 2,818,601 | -0.77(-1.29%) |
Dec 04, 2018 | 60.84 | 60.96 | 59.48 | 59.64 | 1,160,418 | -1.26(-2.06%) |
Dec 03, 2018 | 61.02 | 61.17 | 60.52 | 60.90 | 3,939,691 | +1.36(+2.28%) |
Nov 30, 2018 | 59.26 | 59.55 | 59.04 | 59.54 | 1,594,061 | +0.11(+0.18%) |
Nov 29, 2018 | 59.51 | 59.76 | 59.09 | 59.44 | 784,692 | -0.68(-1.13%) |
Nov 28, 2018 | 59.20 | 60.12 | 58.86 | 60.11 | 1,821,735 | +1.31(+2.23%) |
Nov 27, 2018 | 58.35 | 58.80 | 58.14 | 58.80 | 1,467,664 | +0.11(+0.18%) |
Nov 26, 2018 | 58.56 | 58.72 | 58.45 | 58.69 | 3,086,141 | +1.22(+2.13%) |
Nov 23, 2018 | 57.47 | 57.83 | 57.35 | 57.47 | 454,949 | -0.59(-1.01%) |
Nov 21, 2018 | 58.06 | 58.06 | 58.06 | 0 | +1.07(+1.88%) | |
Nov 20, 2018 | 57.21 | 57.52 | 56.80 | 56.99 | 1,527,618 | -1.10(-1.89%) |
Nov 19, 2018 | 58.50 | 58.61 | 57.98 | 58.09 | 583,179 | -0.95(-1.60%) |
Nov 16, 2018 | 58.45 | 59.26 | 58.28 | 59.03 | 868,519 | +0.04(+0.08%) |
Nov 15, 2018 | 57.98 | 59.24 | 57.83 | 58.99 | 4,507,419 | +1.31(+2.27%) |
Nov 14, 2018 | 57.86 | 58.04 | 57.21 | 57.68 | 1,027,783 | +0.23(+0.40%) |
Nov 13, 2018 | 57.17 | 57.97 | 57.07 | 57.45 | 571,839 | +1.06(+1.88%) |
Nov 12, 2018 | 56.98 | 57.05 | 56.30 | 56.39 | 3,323,522 | -0.61(-1.06%) |
Nov 09, 2018 | 57.30 | 57.47 | 56.70 | 56.99 | 1,647,103 | -1.28(-2.20%) |
Nov 08, 2018 | 58.77 | 58.98 | 58.07 | 58.28 | 930,423 | -1.36(-2.27%) |
Nov 07, 2018 | 59.10 | 59.68 | 58.90 | 59.63 | 768,335 | +1.22(+2.09%) |
Nov 06, 2018 | 58.17 | 58.46 | 58.12 | 58.41 | 440,741 | -0.06(-0.11%) |
Nov 05, 2018 | 58.24 | 58.54 | 58.10 | 58.47 | 1,218,462 | -0.06(-0.11%) |
Nov 02, 2018 | 59.10 | 59.37 | 58.02 | 58.53 | 1,237,121 | +0.36(+0.61%) |
Nov 01, 2018 | 57.02 | 58.18 | 56.75 | 58.18 | 943,454 | +2.01(+3.57%) |
Oct 31, 2018 | 56.24 | 56.47 | 55.98 | 56.17 | 971,031 | +0.74(+1.34%) |
Oct 30, 2018 | 54.78 | 55.43 | 54.65 | 55.43 | 859,901 | +0.93(+1.70%) |
Oct 29, 2018 | 55.65 | 55.71 | 53.93 | 54.50 | 1,735,515 | -0.78(-1.42%) |
Oct 26, 2018 | 54.89 | 55.81 | 54.67 | 55.29 | 2,156,104 | -0.84(-1.49%) |
Oct 25, 2018 | 55.66 | 56.45 | 55.54 | 56.13 | 864,805 | +1.04(+1.89%) |
Oct 24, 2018 | 56.63 | 56.65 | 55.08 | 55.08 | 654,233 | -1.82(-3.20%) |
Oct 23, 2018 | 56.11 | 57.22 | 55.93 | 56.90 | 1,023,904 | -0.82(-1.42%) |
Oct 22, 2018 | 57.97 | 58.06 | 57.53 | 57.72 | 840,414 | +0.69(+1.20%) |
Oct 19, 2018 | 57.36 | 57.63 | 56.89 | 57.04 | 942,419 | +0.62(+1.11%) |
Oct 18, 2018 | 57.13 | 57.18 | 56.16 | 56.41 | 1,282,943 | -1.29(-2.24%) |
Oct 17, 2018 | 58.10 | 58.10 | 57.46 | 57.70 | 677,494 | -0.73(-1.25%) |
Oct 16, 2018 | 57.71 | 58.47 | 57.70 | 58.44 | 786,878 | +1.27(+2.21%) |
Oct 15, 2018 | 57.37 | 57.58 | 57.17 | 57.17 | 1,081,421 | -0.78(-1.34%) |
Oct 12, 2018 | 57.77 | 58.12 | 57.21 | 57.95 | 2,472,785 | +1.53(+2.72%) |
Oct 11, 2018 | 56.55 | 57.13 | 55.89 | 56.41 | 3,263,548 | -0.57(-1.00%) |
Oct 10, 2018 | 58.36 | 58.40 | 56.98 | 56.98 | 3,076,224 | -1.64(-2.80%) |
Oct 09, 2018 | 58.56 | 58.94 | 58.39 | 58.62 | 1,894,515 | -0.40(-0.68%) |
Oct 08, 2018 | 58.57 | 59.13 | 58.48 | 59.02 | 601,344 | -0.29(-0.48%) |
Oct 05, 2018 | 59.61 | 59.66 | 58.83 | 59.31 | 1,882,708 | -0.39(-0.66%) |
Oct 04, 2018 | 60.46 | 60.63 | 59.50 | 59.70 | 1,022,323 | -1.51(-2.46%) |
Oct 03, 2018 | 61.81 | 61.99 | 61.10 | 61.21 | 1,086,427 | -0.54(-0.88%) |
Oct 02, 2018 | 61.83 | 62.02 | 61.58 | 61.75 | 1,161,631 | -1.08(-1.72%) |
Oct 01, 2018 | 63.25 | 63.25 | 62.72 | 62.83 | 1,849,702 | -0.13(-0.21%) |
Sep 28, 2018 | 62.91 | 63.29 | 62.77 | 62.97 | 1,185,313 | -0.36(-0.56%) |
Sep 27, 2018 | 63.25 | 63.52 | 63.15 | 63.32 | 2,646,826 | +0.24(+0.38%) |
Sep 26, 2018 | 63.11 | 63.71 | 62.98 | 63.08 | 2,826,632 | +0.04(+0.07%) |
Sep 25, 2018 | 63.03 | 63.18 | 62.94 | 63.04 | 544,002 | +0.22(+0.35%) |
Sep 24, 2018 | 62.69 | 62.85 | 62.47 | 62.81 | 801,058 | -0.74(-1.16%) |
Sep 21, 2018 | 63.49 | 63.69 | 63.40 | 63.55 | 1,275,361 | +0.29(+0.45%) |
Sep 20, 2018 | 63.14 | 63.33 | 62.91 | 63.27 | 1,037,113 | +0.58(+0.92%) |
Sep 19, 2018 | 62.27 | 62.76 | 62.27 | 62.69 | 593,335 | +0.86(+1.38%) |
Sep 18, 2018 | 61.58 | 61.94 | 61.58 | 61.83 | 384,753 | +0.56(+0.92%) |
Sep 17, 2018 | 61.49 | 61.69 | 61.19 | 61.27 | 703,746 | -0.78(-1.26%) |
Sep 14, 2018 | 62.40 | 62.48 | 61.77 | 62.06 | 1,646,879 | -0.06(-0.10%) |
Sep 13, 2018 | 62.13 | 62.34 | 61.76 | 62.12 | 1,990,487 | +1.00(+1.63%) |
Sep 12, 2018 | 60.58 | 61.41 | 60.32 | 61.12 | 2,219,120 | +0.27(+0.44%) |
Sep 11, 2018 | 60.07 | 60.85 | 59.94 | 60.85 | 6,222,424 | +0.20(+0.32%) |
Sep 10, 2018 | 61.13 | 61.15 | 60.59 | 60.66 | 1,342,836 | -0.59(-0.96%) |
Sep 07, 2018 | 61.28 | 61.74 | 61.08 | 61.25 | 1,113,768 | -0.45(-0.74%) |
Sep 06, 2018 | 61.91 | 62.05 | 61.41 | 61.70 | 1,103,022 | -0.17(-0.27%) |
Sep 05, 2018 | 62.13 | 62.20 | 61.72 | 61.87 | 1,173,897 | -1.09(-1.73%) |
Sep 04, 2018 | 63.06 | 63.06 | 62.73 | 62.96 | 913,017 | -0.74(-1.16%) |
Aug 31, 2018 | 63.70 | 63.70 | 63.70 | 0 | +0.22(+0.35%) | |
Aug 30, 2018 | 64.14 | 64.15 | 63.33 | 63.47 | 1,014,120 | -1.39(-2.14%) |
Aug 29, 2018 | 64.43 | 64.92 | 64.32 | 64.87 | 914,717 | +0.45(+0.69%) |
Aug 28, 2018 | 64.82 | 64.86 | 64.33 | 64.42 | 1,265,536 | -0.22(-0.34%) |
Aug 27, 2018 | 64.23 | 64.83 | 64.23 | 64.64 | 960,320 | +0.90(+1.41%) |
Aug 24, 2018 | 63.43 | 63.78 | 63.36 | 63.74 | 976,622 | +0.87(+1.39%) |
Aug 23, 2018 | 63.54 | 63.63 | 62.81 | 62.87 | 681,013 | -0.79(-1.25%) |
Aug 22, 2018 | 63.41 | 63.81 | 63.41 | 63.66 | 466,173 | +0.28(+0.44%) |
Aug 21, 2018 | 63.12 | 63.54 | 63.11 | 63.39 | 611,028 | +0.82(+1.31%) |
Aug 20, 2018 | 62.40 | 62.58 | 62.25 | 62.56 | 520,823 | +0.30(+0.49%) |
Aug 17, 2018 | 61.43 | 62.40 | 61.26 | 62.26 | 595,348 | +0.64(+1.04%) |
Aug 16, 2018 | 61.50 | 61.97 | 61.50 | 61.62 | 478,235 | +0.58(+0.95%) |
Aug 15, 2018 | 60.89 | 61.17 | 60.51 | 61.04 | 1,556,600 | -1.64(-2.62%) |
Aug 14, 2018 | 62.64 | 62.81 | 62.46 | 62.68 | 621,967 | +0.10(+0.16%) |
Aug 13, 2018 | 63.07 | 63.16 | 62.52 | 62.58 | 792,068 | -1.03(-1.63%) |
Aug 10, 2018 | 63.56 | 63.73 | 63.39 | 63.62 | 696,385 | -0.93(-1.44%) |
Aug 09, 2018 | 64.71 | 64.91 | 64.52 | 64.54 | 2,708,826 | +0.14(+0.22%) |
Aug 08, 2018 | 64.37 | 64.46 | 64.05 | 64.40 | 441,394 | +0.03(+0.04%) |
Aug 07, 2018 | 64.41 | 64.60 | 64.21 | 64.38 | 897,754 | +0.80(+1.26%) |
Aug 06, 2018 | 63.57 | 63.70 | 63.39 | 63.57 | 942,327 | -0.23(-0.36%) |
Aug 03, 2018 | 63.70 | 63.96 | 63.65 | 63.80 | 1,449,738 | +0.19(+0.29%) |
Aug 02, 2018 | 63.28 | 63.72 | 63.08 | 63.62 | 3,348,269 | -0.95(-1.46%) |
Aug 01, 2018 | 64.65 | 64.86 | 64.42 | 64.56 | 894,186 | -0.58(-0.89%) |
Jul 31, 2018 | 64.79 | 65.27 | 64.70 | 65.14 | 449,541 | +0.44(+0.68%) |
Jul 30, 2018 | 65.04 | 65.09 | 64.52 | 64.71 | 994,508 | -0.30(-0.47%) |
Jul 27, 2018 | 65.42 | 65.42 | 64.72 | 65.01 | 410,318 | +0.02(+0.03%) |
Jul 26, 2018 | 64.95 | 65.13 | 64.84 | 64.99 | 1,305,570 | -0.72(-1.10%) |
Jul 25, 2018 | 64.88 | 65.71 | 64.85 | 65.71 | 987,597 | +1.06(+1.64%) |
Jul 24, 2018 | 64.98 | 64.51 | 64.65 | 975,295 | +0.88(+1.38%) | |
Jul 23, 2018 | 63.93 | 63.93 | 63.61 | 63.77 | 2,351,242 | -0.45(-0.69%) |
Jul 20, 2018 | 63.84 | 64.27 | 63.84 | 64.21 | 592,110 | +0.90(+1.42%) |
Jul 19, 2018 | 63.33 | 63.64 | 63.10 | 63.31 | 1,455,015 | -0.75(-1.17%) |
Jul 18, 2018 | 63.72 | 64.09 | 63.60 | 64.06 | 355,606 | -0.05(-0.08%) |
Jul 17, 2018 | 63.62 | 64.20 | 63.47 | 64.12 | 836,455 | +0.28(+0.43%) |
Jul 16, 2018 | 63.86 | 63.92 | 63.70 | 63.84 | 473,893 | -0.34(-0.53%) |
Jul 13, 2018 | 64.14 | 64.28 | 63.91 | 64.18 | 419,540 | +0.05(+0.08%) |
Jul 12, 2018 | 64.09 | 64.26 | 63.90 | 64.13 | 742,499 | +0.88(+1.40%) |
Jul 11, 2018 | 63.39 | 63.68 | 63.06 | 63.24 | 1,129,339 | -1.06(-1.65%) |
Jul 10, 2018 | 64.46 | 64.46 | 63.90 | 64.30 | 703,627 | -0.29(-0.44%) |
Jul 09, 2018 | 64.22 | 64.61 | 64.08 | 64.59 | 1,248,446 | +1.19(+1.87%) |
Jul 06, 2018 | 62.78 | 63.67 | 62.77 | 63.40 | 718,103 | +0.76(+1.21%) |
Jul 05, 2018 | 63.07 | 62.40 | 62.65 | 3,414,474 | -0.33(-0.52%) | |
Jul 03, 2018 | 62.98 | 62.98 | 62.98 | 0 | -0.14(-0.23%) | |
Jul 02, 2018 | 62.79 | 63.18 | 62.69 | 63.12 | 773,917 | -0.79(-1.24%) |
Jun 29, 2018 | 63.86 | 64.07 | 63.75 | 63.91 | 1,053,792 | +0.85(+1.34%) |
Jun 28, 2018 | 62.46 | 63.11 | 62.42 | 63.06 | 1,091,245 | +0.29(+0.47%) |
Jun 27, 2018 | 63.91 | 63.91 | 62.68 | 62.77 | 1,156,233 | -1.31(-2.05%) |
Jun 26, 2018 | 64.22 | 64.41 | 63.88 | 64.08 | 947,596 | -0.14(-0.22%) |
Jun 25, 2018 | 64.56 | 64.58 | 63.66 | 64.22 | 1,346,969 | -0.98(-1.50%) |
Jun 22, 2018 | 65.50 | 65.50 | 65.12 | 65.20 | 761,658 | +0.60(+0.92%) |
Jun 21, 2018 | 65.27 | 65.27 | 64.58 | 64.61 | 1,205,794 | -1.12(-1.71%) |
Jun 20, 2018 | 65.92 | 66.03 | 65.68 | 65.73 | 1,133,529 | +0.22(+0.34%) |
Jun 19, 2018 | 65.23 | 65.55 | 64.87 | 65.51 | 1,834,807 | -0.87(-1.31%) |
Jun 18, 2018 | 66.30 | 66.42 | 65.94 | 66.37 | 1,170,343 | -0.75(-1.11%) |
Jun 15, 2018 | 67.16 | 66.68 | 67.12 | 712,634 | -0.55(-0.81%) | |
Jun 14, 2018 | 67.95 | 68.04 | 67.55 | 67.67 | 479,717 | -0.44(-0.65%) |
Jun 13, 2018 | 68.70 | 68.70 | 67.82 | 68.11 | 566,500 | -0.59(-0.86%) |
Jun 12, 2018 | 68.93 | 68.93 | 68.44 | 68.71 | 389,145 | -0.21(-0.31%) |
Jun 11, 2018 | 68.91 | 69.00 | 68.75 | 68.92 | 2,836,688 | +0.18(+0.26%) |
Jun 08, 2018 | 68.58 | 68.95 | 68.41 | 68.74 | 527,189 | -0.36(-0.53%) |
Jun 07, 2018 | 69.78 | 69.78 | 68.77 | 69.11 | 2,158,437 | -0.68(-0.98%) |
Jun 06, 2018 | 69.80 | 69.16 | 69.79 | 524,767 | +1.08(+1.57%) | |
Jun 05, 2018 | 68.84 | 68.89 | 68.56 | 68.71 | 435,617 | -0.12(-0.18%) |
Jun 04, 2018 | 68.51 | 68.92 | 68.51 | 68.83 | 413,786 | +0.66(+0.96%) |
Jun 01, 2018 | 67.71 | 68.17 | 67.71 | 68.17 | 567,044 | +0.77(+1.14%) |
May 31, 2018 | 67.23 | 67.65 | 67.07 | 67.40 | 564,086 | +0.20(+0.29%) |
May 30, 2018 | 66.70 | 67.30 | 66.56 | 67.21 | 2,183,888 | +0.30(+0.45%) |
May 29, 2018 | 67.65 | 67.65 | 66.61 | 66.91 | 1,961,758 | -1.29(-1.89%) |
May 25, 2018 | 68.19 | 68.19 | 68.19 | 0 | +0.45(+0.67%) | |
May 24, 2018 | 67.78 | 67.81 | 66.97 | 67.74 | 1,980,197 | -0.20(-0.30%) |
May 23, 2018 | 67.20 | 67.94 | 67.19 | 67.94 | 700,566 | -0.02(-0.03%) |
May 22, 2018 | 68.13 | 68.41 | 67.86 | 67.96 | 563,432 | -0.07(-0.10%) |
May 21, 2018 | 68.06 | 68.22 | 67.80 | 68.03 | 292,457 | +0.64(+0.95%) |
May 18, 2018 | 67.44 | 67.55 | 67.27 | 67.39 | 385,215 | -0.36(-0.54%) |
May 17, 2018 | 67.94 | 68.11 | 67.56 | 67.76 | 892,606 | -0.86(-1.25%) |
May 16, 2018 | 68.10 | 68.66 | 68.10 | 68.62 | 602,552 | +0.99(+1.47%) |
May 15, 2018 | 67.95 | 67.95 | 67.39 | 67.63 | 984,027 | -1.29(-1.87%) |
May 14, 2018 | 69.04 | 69.30 | 68.83 | 68.91 | 675,333 | +0.19(+0.27%) |
May 11, 2018 | 68.95 | 68.96 | 68.54 | 68.72 | 190,479 | +0.09(+0.13%) |
May 10, 2018 | 67.92 | 68.87 | 67.92 | 68.64 | 1,222,403 | +1.14(+1.68%) |
May 09, 2018 | 67.64 | 67.74 | 67.27 | 67.50 | 514,991 | +0.06(+0.09%) |
May 08, 2018 | 67.23 | 67.47 | 66.93 | 67.44 | 688,037 | +0.51(+0.76%) |
May 07, 2018 | 66.67 | 67.16 | 66.55 | 66.93 | 358,416 | -0.37(-0.55%) |
May 04, 2018 | 66.37 | 67.44 | 66.19 | 67.31 | 1,381,110 | +0.32(+0.48%) |
May 03, 2018 | 66.98 | 67.19 | 66.14 | 66.99 | 560,116 | -0.14(-0.21%) |
May 02, 2018 | 67.71 | 67.74 | 67.11 | 67.13 | 528,913 | -0.35(-0.53%) |
May 01, 2018 | 67.34 | 67.54 | 66.69 | 67.48 | 694,210 | -0.14(-0.21%) |
Apr 30, 2018 | 68.33 | 68.36 | 67.63 | 67.63 | 882,540 | -0.23(-0.34%) |
Apr 27, 2018 | 67.79 | 67.90 | 67.39 | 67.86 | 459,330 | +0.43(+0.64%) |
Apr 26, 2018 | 66.85 | 67.45 | 66.85 | 67.42 | 479,433 | +0.82(+1.22%) |
Apr 25, 2018 | 66.70 | 66.77 | 66.23 | 66.61 | 439,617 | -0.39(-0.58%) |
Apr 24, 2018 | 67.71 | 67.92 | 66.70 | 67.00 | 632,787 | -0.31(-0.46%) |
Apr 23, 2018 | 67.57 | 67.74 | 67.13 | 67.31 | 503,770 | -0.33(-0.49%) |
Apr 20, 2018 | 68.07 | 68.07 | 67.31 | 67.63 | 746,100 | -0.79(-1.15%) |
Apr 19, 2018 | 68.88 | 68.89 | 68.22 | 68.42 | 1,620,637 | -0.25(-0.36%) |
Apr 18, 2018 | 68.43 | 68.88 | 68.28 | 68.67 | 440,111 | +0.40(+0.58%) |
Apr 17, 2018 | 67.94 | 68.47 | 67.90 | 68.27 | 960,702 | -0.03(-0.04%) |
Apr 16, 2018 | 68.08 | 68.34 | 67.90 | 68.30 | 289,817 | -0.07(-0.10%) |
Apr 13, 2018 | 68.89 | 69.04 | 68.17 | 68.37 | 227,358 | -0.67(-0.96%) |
Apr 12, 2018 | 68.79 | 69.18 | 68.66 | 69.04 | 416,430 | +0.02(+0.03%) |
Apr 11, 2018 | 68.76 | 69.22 | 68.74 | 69.02 | 438,786 | +0.01(+0.01%) |
Apr 10, 2018 | 68.67 | 69.10 | 68.41 | 69.01 | 904,844 | +1.37(+2.02%) |
Apr 09, 2018 | 67.70 | 68.30 | 67.49 | 67.64 | 772,346 | +0.80(+1.19%) |
Apr 06, 2018 | 67.70 | 68.10 | 66.57 | 66.84 | 3,648,155 | -1.49(-2.18%) |
Apr 05, 2018 | 68.30 | 68.61 | 68.06 | 68.33 | 361,066 | +0.17(+0.25%) |
Apr 04, 2018 | 66.42 | 68.25 | 66.25 | 68.17 | 730,388 | -0.15(-0.22%) |
Apr 03, 2018 | 68.17 | 68.36 | 67.69 | 68.32 | 412,142 | +0.84(+1.25%) |
Apr 02, 2018 | 68.40 | 68.58 | 66.92 | 67.47 | 425,265 | -1.29(-1.87%) |
Mar 29, 2018 | 68.76 | 68.76 | 68.76 | 0 | +1.22(+1.80%) | |
Mar 28, 2018 | 67.79 | 67.85 | 67.07 | 67.55 | 640,409 | -0.35(-0.52%) |
Mar 27, 2018 | 68.96 | 69.14 | 67.67 | 67.90 | 3,554,829 | -1.05(-1.52%) |
Mar 26, 2018 | 68.56 | 68.99 | 67.67 | 68.95 | 2,957,285 | +2.23(+3.34%) |
Mar 23, 2018 | 68.14 | 68.29 | 66.69 | 66.72 | 709,752 | -1.41(-2.07%) |
Mar 22, 2018 | 68.96 | 69.17 | 68.10 | 68.13 | 916,410 | -2.42(-3.43%) |
Mar 21, 2018 | 70.25 | 70.76 | 70.03 | 70.55 | 460,277 | +0.07(+0.10%) |
Mar 20, 2018 | 70.19 | 70.66 | 70.19 | 70.48 | 466,219 | +0.75(+1.08%) |
Mar 19, 2018 | 70.06 | 70.17 | 69.34 | 69.73 | 303,569 | -0.79(-1.12%) |
Mar 16, 2018 | 70.45 | 70.64 | 70.38 | 70.52 | 495,491 | -0.12(-0.16%) |
Mar 15, 2018 | 70.84 | 71.07 | 70.39 | 70.63 | 1,437,088 | +0.13(+0.19%) |
Mar 14, 2018 | 70.71 | 70.91 | 70.14 | 70.50 | 673,369 | +0.25(+0.35%) |
Mar 13, 2018 | 71.05 | 71.17 | 70.02 | 70.25 | 2,502,042 | -0.51(-0.71%) |
Mar 12, 2018 | 70.69 | 70.89 | 70.45 | 70.76 | 563,954 | +0.21(+0.30%) |
Mar 09, 2018 | 69.55 | 70.54 | 69.55 | 70.54 | 993,025 | +1.52(+2.20%) |
Mar 08, 2018 | 69.07 | 69.20 | 68.73 | 69.03 | 553,221 | +0.27(+0.39%) |
Mar 07, 2018 | 68.79 | 67.99 | 68.76 | 638,593 | -0.01(-0.01%) | |
Mar 06, 2018 | 69.06 | 69.23 | 68.52 | 68.77 | 717,709 | +0.75(+1.11%) |
Mar 05, 2018 | 67.25 | 68.19 | 67.23 | 68.02 | 980,613 | -0.19(-0.27%) |
Mar 02, 2018 | 67.27 | 68.32 | 66.90 | 68.20 | 909,668 | +0.26(+0.38%) |