Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 75.69 | 75.78 | 74.36 | 74.68 | 1,317,156 | -1.10(-1.45%) |
Oct 30, 2019 | 75.63 | 76.18 | 75.04 | 75.78 | 1,068,727 | +0.30(+0.39%) |
Oct 29, 2019 | 74.52 | 75.81 | 74.37 | 75.49 | 985,646 | +1.02(+1.37%) |
Oct 28, 2019 | 74.32 | 74.55 | 73.90 | 74.46 | 1,167,265 | +0.39(+0.53%) |
Oct 25, 2019 | 74.46 | 74.53 | 73.52 | 74.07 | 1,196,518 | -0.29(-0.39%) |
Oct 24, 2019 | 74.55 | 74.60 | 73.87 | 74.36 | 955,831 | -0.21(-0.29%) |
Oct 23, 2019 | 74.66 | 74.90 | 73.99 | 74.58 | 1,042,608 | -0.02(-0.02%) |
Oct 22, 2019 | 75.70 | 75.95 | 74.58 | 74.59 | 1,403,068 | -0.87(-1.16%) |
Oct 21, 2019 | 75.01 | 75.70 | 74.91 | 75.47 | 1,171,674 | +0.37(+0.49%) |
Oct 18, 2019 | 75.22 | 75.42 | 75.07 | 75.10 | 1,235,463 | -0.24(-0.31%) |
Oct 17, 2019 | 74.77 | 75.84 | 74.58 | 75.34 | 1,125,975 | +0.78(+1.04%) |
Oct 16, 2019 | 75.04 | 75.04 | 74.25 | 74.56 | 1,231,134 | -0.27(-0.35%) |
Oct 15, 2019 | 76.06 | 76.06 | 74.74 | 74.83 | 1,193,041 | -0.93(-1.23%) |
Oct 14, 2019 | 76.69 | 77.12 | 75.65 | 75.76 | 993,373 | -0.81(-1.06%) |
Oct 11, 2019 | 77.13 | 77.13 | 76.24 | 76.57 | 1,334,438 | -0.43(-0.56%) |
Oct 10, 2019 | 76.73 | 77.72 | 76.38 | 77.01 | 1,308,633 | -0.33(-0.43%) |
Oct 09, 2019 | 77.51 | 77.66 | 76.39 | 77.34 | 1,219,784 | -0.11(-0.14%) |
Oct 08, 2019 | 78.23 | 78.28 | 77.45 | 77.45 | 1,215,496 | -0.73(-0.94%) |
Oct 07, 2019 | 78.19 | 78.61 | 77.50 | 78.18 | 1,275,313 | -0.34(-0.44%) |
Oct 04, 2019 | 77.78 | 78.55 | 77.52 | 78.53 | 1,246,221 | +1.01(+1.31%) |
Oct 03, 2019 | 76.43 | 77.81 | 76.38 | 77.51 | 2,323,806 | +1.21(+1.58%) |
Oct 02, 2019 | 76.73 | 77.09 | 75.27 | 76.30 | 2,719,866 | -1.02(-1.32%) |
Oct 01, 2019 | 73.53 | 78.21 | 73.48 | 77.33 | 6,769,634 | +4.93(+6.81%) |
Sep 30, 2019 | 72.72 | 73.02 | 72.26 | 72.40 | 2,204,438 | -0.23(-0.32%) |
Sep 27, 2019 | 74.60 | 74.68 | 72.22 | 72.63 | 1,815,269 | -1.76(-2.37%) |
Sep 26, 2019 | 74.98 | 75.02 | 74.23 | 74.39 | 1,196,745 | +0.02(+0.03%) |
Sep 25, 2019 | 74.19 | 74.69 | 73.81 | 74.36 | 1,118,865 | +0.33(+0.44%) |
Sep 24, 2019 | 74.47 | 75.03 | 73.59 | 74.03 | 1,487,260 | +0.01(+0.02%) |
Sep 23, 2019 | 74.59 | 75.42 | 73.97 | 74.02 | 980,429 | -0.15(-0.21%) |
Sep 20, 2019 | 74.42 | 74.70 | 74.15 | 74.17 | 1,977,840 | +0.05(+0.07%) |
Sep 19, 2019 | 73.96 | 74.57 | 73.73 | 74.12 | 1,261,234 | +0.36(+0.49%) |
Sep 18, 2019 | 73.97 | 74.19 | 72.92 | 73.76 | 1,336,218 | +0.12(+0.17%) |
Sep 17, 2019 | 73.53 | 74.61 | 73.46 | 73.64 | 1,386,800 | +0.32(+0.44%) |
Sep 16, 2019 | 72.46 | 73.63 | 72.37 | 73.31 | 863,386 | +0.54(+0.74%) |
Sep 13, 2019 | 72.66 | 73.59 | 72.18 | 72.78 | 1,044,082 | -0.32(-0.44%) |
Sep 12, 2019 | 73.65 | 74.60 | 72.99 | 73.09 | 1,218,605 | +0.18(+0.24%) |
Sep 11, 2019 | 71.91 | 73.59 | 71.77 | 72.92 | 1,594,755 | +0.66(+0.92%) |
Sep 10, 2019 | 74.27 | 74.37 | 71.38 | 72.26 | 3,838,358 | -2.41(-3.23%) |
Sep 09, 2019 | 76.40 | 76.40 | 74.36 | 74.66 | 1,467,963 | -1.75(-2.29%) |
Sep 06, 2019 | 76.18 | 76.46 | 75.73 | 76.42 | 1,224,141 | +0.57(+0.75%) |
Sep 05, 2019 | 76.75 | 76.79 | 75.54 | 75.85 | 1,241,307 | -0.66(-0.86%) |
Sep 04, 2019 | 76.27 | 76.61 | 75.58 | 76.50 | 969,204 | +0.49(+0.65%) |
Sep 03, 2019 | 75.36 | 76.09 | 75.13 | 76.01 | 1,825,149 | +0.57(+0.76%) |
Aug 30, 2019 | 75.92 | 76.13 | 75.36 | 75.44 | 1,278,115 | -0.12(-0.16%) |
Aug 29, 2019 | 76.30 | 76.31 | 75.38 | 75.56 | 1,484,332 | -0.34(-0.45%) |
Aug 28, 2019 | 75.38 | 76.25 | 75.16 | 75.90 | 1,068,647 | +0.38(+0.51%) |
Aug 27, 2019 | 74.71 | 75.75 | 74.54 | 75.51 | 1,876,997 | +0.67(+0.89%) |
Aug 26, 2019 | 74.92 | 75.24 | 74.43 | 74.85 | 1,144,379 | +0.37(+0.49%) |
Aug 23, 2019 | 75.35 | 75.39 | 74.14 | 74.48 | 1,231,697 | -0.73(-0.97%) |
Aug 22, 2019 | 74.58 | 75.41 | 74.35 | 75.21 | 1,705,232 | +0.63(+0.85%) |
Aug 21, 2019 | 74.60 | 75.06 | 73.88 | 74.58 | 1,329,050 | -0.10(-0.14%) |
Aug 20, 2019 | 76.74 | 76.83 | 74.36 | 74.68 | 2,929,851 | -3.40(-4.35%) |
Aug 19, 2019 | 79.07 | 79.25 | 76.36 | 78.07 | 2,013,083 | -0.64(-0.81%) |
Aug 16, 2019 | 78.63 | 79.02 | 77.94 | 78.71 | 4,574,013 | +0.44(+0.56%) |
Aug 15, 2019 | 77.25 | 78.78 | 77.18 | 78.28 | 1,944,229 | +1.09(+1.41%) |
Aug 14, 2019 | 77.21 | 78.62 | 76.86 | 77.19 | 2,738,192 | -0.22(-0.29%) |
Aug 13, 2019 | 76.42 | 77.69 | 76.40 | 77.41 | 2,555,451 | +0.96(+1.26%) |
Aug 12, 2019 | 75.59 | 76.67 | 75.59 | 76.45 | 1,293,152 | +0.72(+0.95%) |
Aug 09, 2019 | 75.18 | 76.29 | 74.98 | 75.73 | 1,247,242 | +0.59(+0.79%) |
Aug 08, 2019 | 74.10 | 75.23 | 73.66 | 75.14 | 1,537,827 | +1.19(+1.60%) |
Aug 07, 2019 | 71.84 | 74.14 | 71.23 | 73.95 | 2,577,508 | +1.92(+2.67%) |
Aug 06, 2019 | 71.80 | 72.79 | 71.41 | 72.03 | 3,074,898 | +0.36(+0.50%) |
Aug 05, 2019 | 73.79 | 74.20 | 71.30 | 71.67 | 4,397,711 | -2.06(-2.79%) |
Aug 02, 2019 | 73.28 | 74.32 | 73.03 | 73.73 | 1,648,596 | +0.80(+1.10%) |
Aug 01, 2019 | 73.77 | 73.85 | 72.85 | 72.93 | 1,655,250 | -0.50(-0.69%) |
Jul 31, 2019 | 74.54 | 74.78 | 72.73 | 73.43 | 1,452,401 | -1.30(-1.74%) |
Jul 30, 2019 | 75.27 | 75.82 | 74.45 | 74.73 | 1,083,431 | -0.52(-0.70%) |
Jul 29, 2019 | 75.46 | 75.46 | 74.51 | 75.26 | 1,134,370 | -0.04(-0.06%) |
Jul 26, 2019 | 74.63 | 75.50 | 74.12 | 75.30 | 1,542,158 | +0.92(+1.23%) |
Jul 25, 2019 | 73.32 | 74.69 | 73.08 | 74.38 | 1,267,148 | +0.82(+1.11%) |
Jul 24, 2019 | 73.26 | 73.57 | 72.60 | 73.57 | 1,186,663 | +0.14(+0.19%) |
Jul 23, 2019 | 73.85 | 74.00 | 73.26 | 73.43 | 963,627 | -0.15(-0.21%) |
Jul 22, 2019 | 73.68 | 73.98 | 73.32 | 73.58 | 1,009,225 | +0.05(+0.07%) |
Jul 19, 2019 | 74.18 | 74.48 | 73.52 | 73.53 | 918,429 | -0.66(-0.89%) |
Jul 18, 2019 | 74.34 | 74.85 | 73.94 | 74.19 | 1,487,892 | +0.06(+0.07%) |
Jul 17, 2019 | 74.08 | 74.43 | 73.81 | 74.14 | 977,123 | +0.16(+0.21%) |
Jul 16, 2019 | 74.11 | 74.44 | 73.58 | 73.98 | 965,884 | -0.07(-0.10%) |
Jul 15, 2019 | 73.60 | 74.39 | 73.44 | 74.05 | 2,242,939 | +0.63(+0.86%) |
Jul 12, 2019 | 72.95 | 73.50 | 72.48 | 73.42 | 1,040,412 | +0.70(+0.96%) |
Jul 11, 2019 | 72.94 | 73.23 | 72.23 | 72.72 | 1,432,385 | -0.21(-0.29%) |
Jul 10, 2019 | 73.38 | 73.51 | 72.82 | 72.93 | 1,897,662 | -0.29(-0.39%) |
Jul 09, 2019 | 74.00 | 74.03 | 73.05 | 73.22 | 1,685,011 | -0.75(-1.02%) |
Jul 08, 2019 | 74.75 | 75.01 | 73.82 | 73.97 | 1,523,086 | -0.81(-1.08%) |
Jul 05, 2019 | 74.67 | 75.26 | 73.91 | 74.78 | 1,634,779 | -0.16(-0.22%) |
Jul 03, 2019 | 73.19 | 75.06 | 72.92 | 74.94 | 1,937,143 | +2.01(+2.76%) |
Jul 02, 2019 | 71.86 | 72.96 | 71.66 | 72.93 | 2,195,881 | +1.06(+1.48%) |
Jul 01, 2019 | 71.56 | 72.22 | 71.24 | 71.86 | 1,972,931 | +0.32(+0.45%) |
Jun 28, 2019 | 71.31 | 71.91 | 69.42 | 71.55 | 6,966,438 | -0.40(-0.55%) |
Jun 27, 2019 | 67.39 | 72.09 | 67.39 | 71.94 | 4,445,443 | +2.42(+3.48%) |
Jun 26, 2019 | 70.25 | 70.25 | 68.61 | 69.52 | 3,193,698 | -1.14(-1.61%) |
Jun 25, 2019 | 71.47 | 71.75 | 70.47 | 70.66 | 2,637,083 | -0.49(-0.69%) |
Jun 24, 2019 | 71.39 | 71.46 | 70.73 | 71.15 | 1,440,590 | -0.12(-0.17%) |
Jun 21, 2019 | 71.99 | 71.99 | 71.20 | 71.27 | 2,298,097 | -0.72(-1.00%) |
Jun 20, 2019 | 72.09 | 72.56 | 71.18 | 71.99 | 1,536,960 | +0.10(+0.14%) |
Jun 19, 2019 | 70.91 | 72.17 | 70.72 | 71.89 | 1,488,405 | +0.97(+1.37%) |
Jun 18, 2019 | 72.01 | 72.17 | 70.70 | 70.91 | 2,118,749 | -0.85(-1.18%) |
Jun 17, 2019 | 72.38 | 72.55 | 70.81 | 71.76 | 1,329,674 | -0.52(-0.72%) |
Jun 14, 2019 | 72.31 | 72.69 | 72.09 | 72.28 | 898,916 | -0.12(-0.16%) |
Jun 13, 2019 | 72.52 | 72.92 | 71.45 | 72.39 | 1,321,835 | -0.12(-0.17%) |
Jun 12, 2019 | 72.75 | 73.04 | 72.15 | 72.52 | 1,237,369 | +0.15(+0.21%) |
Jun 11, 2019 | 72.42 | 72.97 | 72.03 | 72.36 | 1,347,473 | -0.07(-0.10%) |
Jun 10, 2019 | 72.81 | 72.96 | 72.09 | 72.44 | 948,591 | -0.40(-0.54%) |
Jun 07, 2019 | 72.93 | 73.65 | 72.60 | 72.83 | 1,488,660 | +0.04(+0.05%) |
Jun 06, 2019 | 72.26 | 73.08 | 71.81 | 72.80 | 1,434,470 | +0.60(+0.84%) |
Jun 05, 2019 | 71.40 | 72.25 | 70.84 | 72.19 | 2,145,172 | +1.52(+2.15%) |
Jun 04, 2019 | 72.80 | 73.01 | 70.48 | 70.67 | 2,120,047 | -1.84(-2.53%) |
Jun 03, 2019 | 72.20 | 72.65 | 71.73 | 72.51 | 1,740,017 | +0.49(+0.68%) |
May 31, 2019 | 71.48 | 72.16 | 70.85 | 72.02 | 1,242,536 | +0.36(+0.51%) |
May 30, 2019 | 70.74 | 71.69 | 70.73 | 71.66 | 1,112,838 | +1.03(+1.46%) |
May 29, 2019 | 70.39 | 70.82 | 70.22 | 70.62 | 1,560,892 | +0.06(+0.09%) |
May 28, 2019 | 71.59 | 72.05 | 70.52 | 70.56 | 4,935,464 | -1.07(-1.49%) |
May 24, 2019 | 72.12 | 72.34 | 71.36 | 71.63 | 1,044,077 | -0.50(-0.69%) |
May 23, 2019 | 71.51 | 72.33 | 71.24 | 72.13 | 1,350,059 | +0.31(+0.43%) |
May 22, 2019 | 71.01 | 71.87 | 70.53 | 71.82 | 1,500,611 | +0.86(+1.22%) |
May 21, 2019 | 71.80 | 71.80 | 70.84 | 70.95 | 1,289,488 | -0.55(-0.77%) |
May 20, 2019 | 71.33 | 71.92 | 71.21 | 71.50 | 1,206,456 | -0.06(-0.09%) |
May 17, 2019 | 71.58 | 72.41 | 71.30 | 71.57 | 1,321,400 | -0.36(-0.50%) |
May 16, 2019 | 71.67 | 72.40 | 71.20 | 71.93 | 1,417,880 | +0.38(+0.54%) |
May 15, 2019 | 71.03 | 71.90 | 70.95 | 71.55 | 1,320,841 | +0.22(+0.31%) |
May 14, 2019 | 71.30 | 71.96 | 71.09 | 71.32 | 1,813,672 | +0.24(+0.34%) |
May 13, 2019 | 71.52 | 71.54 | 70.16 | 71.08 | 2,812,476 | -1.23(-1.70%) |
May 10, 2019 | 71.43 | 72.46 | 70.89 | 72.31 | 1,236,470 | +0.80(+1.12%) |
May 09, 2019 | 71.07 | 71.86 | 70.69 | 71.51 | 2,303,132 | +0.31(+0.44%) |
May 08, 2019 | 70.62 | 71.54 | 70.43 | 71.19 | 1,336,897 | +0.54(+0.76%) |
May 07, 2019 | 70.47 | 70.83 | 70.03 | 70.66 | 1,890,558 | -0.02(-0.03%) |
May 06, 2019 | 70.00 | 70.98 | 69.70 | 70.68 | 1,947,816 | +0.45(+0.64%) |
May 03, 2019 | 70.67 | 70.75 | 70.13 | 70.23 | 974,313 | -0.31(-0.44%) |
May 02, 2019 | 70.16 | 70.87 | 69.55 | 70.54 | 1,438,045 | +0.16(+0.22%) |
May 01, 2019 | 71.00 | 71.19 | 70.32 | 70.38 | 1,315,097 | -0.68(-0.96%) |
Apr 30, 2019 | 70.79 | 71.40 | 70.65 | 71.07 | 3,049,384 | +0.28(+0.39%) |
Apr 29, 2019 | 70.29 | 70.98 | 70.29 | 70.79 | 1,242,404 | +0.24(+0.35%) |
Apr 26, 2019 | 69.77 | 70.56 | 69.54 | 70.54 | 1,111,024 | +0.86(+1.24%) |
Apr 25, 2019 | 69.35 | 69.93 | 69.02 | 69.68 | 1,407,249 | -0.17(-0.24%) |
Apr 24, 2019 | 70.05 | 70.31 | 69.43 | 69.85 | 1,474,274 | +0.02(+0.03%) |
Apr 23, 2019 | 70.58 | 70.65 | 69.68 | 69.82 | 1,710,952 | -0.64(-0.91%) |
Apr 22, 2019 | 71.23 | 71.35 | 70.01 | 70.47 | 2,413,019 | -0.79(-1.11%) |
Apr 18, 2019 | 70.67 | 71.47 | 69.75 | 71.25 | 1,472,194 | +0.89(+1.26%) |
Apr 17, 2019 | 70.97 | 71.14 | 70.10 | 70.37 | 1,250,633 | -0.34(-0.48%) |
Apr 16, 2019 | 71.50 | 71.59 | 70.47 | 70.71 | 2,349,603 | -0.82(-1.15%) |
Apr 15, 2019 | 71.00 | 71.54 | 70.93 | 71.53 | 1,375,593 | +0.52(+0.73%) |
Apr 12, 2019 | 70.73 | 71.54 | 70.65 | 71.02 | 1,071,593 | -0.08(-0.12%) |
Apr 11, 2019 | 71.22 | 71.54 | 70.78 | 71.10 | 1,354,804 | -0.24(-0.34%) |
Apr 10, 2019 | 70.89 | 71.48 | 70.70 | 71.34 | 2,521,736 | +0.59(+0.83%) |
Apr 09, 2019 | 70.53 | 70.91 | 70.31 | 70.76 | 2,283,858 | +0.01(+0.01%) |
Apr 08, 2019 | 69.88 | 70.75 | 68.67 | 70.75 | 3,675,477 | +0.64(+0.92%) |
Apr 05, 2019 | 69.90 | 70.46 | 69.48 | 70.11 | 2,360,494 | +0.21(+0.30%) |
Apr 04, 2019 | 69.59 | 70.02 | 69.30 | 69.89 | 3,813,672 | +0.36(+0.52%) |
Apr 03, 2019 | 69.34 | 69.73 | 68.77 | 69.53 | 2,876,424 | +0.09(+0.13%) |
Apr 02, 2019 | 69.19 | 69.45 | 68.62 | 69.44 | 2,280,135 | +0.30(+0.44%) |
Apr 01, 2019 | 69.23 | 69.35 | 68.33 | 69.13 | 2,659,207 | -0.13(-0.19%) |
Mar 29, 2019 | 68.45 | 69.38 | 68.28 | 69.26 | 2,719,078 | +0.89(+1.30%) |
Mar 28, 2019 | 67.90 | 68.43 | 67.62 | 68.38 | 6,271,340 | +0.60(+0.89%) |
Mar 27, 2019 | 67.28 | 68.17 | 66.98 | 67.77 | 2,238,658 | +0.93(+1.40%) |
Mar 26, 2019 | 66.64 | 67.81 | 66.19 | 66.84 | 3,313,504 | +0.66(+0.99%) |
Mar 25, 2019 | 65.57 | 66.38 | 65.27 | 66.18 | 3,562,251 | +0.72(+1.10%) |
Mar 22, 2019 | 65.87 | 66.30 | 65.28 | 65.47 | 2,926,113 | -0.42(-0.64%) |
Mar 21, 2019 | 64.23 | 65.98 | 63.81 | 65.88 | 1,838,978 | +1.79(+2.79%) |
Mar 20, 2019 | 64.66 | 64.66 | 63.89 | 64.09 | 2,490,676 | -0.42(-0.65%) |
Mar 19, 2019 | 64.72 | 65.04 | 64.15 | 64.51 | 2,063,578 | -0.19(-0.29%) |
Mar 18, 2019 | 64.21 | 64.91 | 64.20 | 64.70 | 1,523,708 | +0.33(+0.51%) |
Mar 15, 2019 | 64.06 | 64.38 | 63.69 | 64.37 | 3,071,386 | +0.24(+0.38%) |
Mar 14, 2019 | 64.16 | 64.32 | 63.83 | 64.13 | 1,373,433 | +0.12(+0.19%) |
Mar 13, 2019 | 63.85 | 64.23 | 63.67 | 64.01 | 2,244,088 | +0.37(+0.58%) |
Mar 12, 2019 | 63.96 | 64.17 | 63.29 | 63.64 | 2,373,561 | -0.31(-0.49%) |
Mar 11, 2019 | 62.92 | 63.98 | 62.82 | 63.95 | 1,872,103 | +0.93(+1.48%) |
Mar 08, 2019 | 62.52 | 63.09 | 62.43 | 63.02 | 1,591,257 | +0.65(+1.05%) |
Mar 07, 2019 | 62.84 | 63.16 | 62.29 | 62.37 | 2,016,773 | -0.39(-0.62%) |
Mar 06, 2019 | 62.49 | 62.85 | 62.27 | 62.75 | 1,198,669 | +0.29(+0.47%) |
Mar 05, 2019 | 62.21 | 62.68 | 62.06 | 62.46 | 2,555,009 | +0.17(+0.27%) |
Mar 04, 2019 | 63.13 | 63.16 | 61.33 | 62.29 | 1,659,403 | -0.57(-0.91%) |
Mar 01, 2019 | 62.61 | 63.14 | 62.35 | 62.86 | 1,618,659 | +0.34(+0.54%) |
Feb 28, 2019 | 61.97 | 62.63 | 61.91 | 62.53 | 1,782,824 | +0.57(+0.91%) |
Feb 27, 2019 | 60.91 | 62.01 | 60.79 | 61.96 | 1,657,302 | +0.79(+1.29%) |
Feb 26, 2019 | 61.78 | 61.79 | 61.05 | 61.18 | 1,616,167 | -0.18(-0.29%) |
Feb 25, 2019 | 62.46 | 62.51 | 61.01 | 61.35 | 2,923,044 | -1.06(-1.70%) |
Feb 22, 2019 | 60.76 | 62.46 | 60.32 | 62.42 | 4,256,402 | +0.91(+1.48%) |
Feb 21, 2019 | 60.09 | 61.59 | 60.05 | 61.51 | 3,796,775 | +1.54(+2.56%) |
Feb 20, 2019 | 59.55 | 60.30 | 59.42 | 59.97 | 2,208,527 | +0.34(+0.56%) |
Feb 19, 2019 | 59.17 | 60.10 | 59.04 | 59.63 | 2,892,831 | +0.56(+0.95%) |
Feb 15, 2019 | 59.06 | 59.43 | 58.91 | 59.07 | 4,166,802 | +0.49(+0.84%) |
Feb 14, 2019 | 58.83 | 59.04 | 58.38 | 58.58 | 2,021,899 | -0.55(-0.93%) |
Feb 13, 2019 | 59.24 | 59.55 | 58.79 | 59.13 | 2,104,439 | -0.07(-0.12%) |
Feb 12, 2019 | 58.75 | 59.64 | 58.37 | 59.20 | 2,838,871 | +0.58(+0.99%) |
Feb 11, 2019 | 58.25 | 58.66 | 57.90 | 58.62 | 2,726,728 | +0.37(+0.63%) |
Feb 08, 2019 | 57.09 | 58.28 | 57.07 | 58.26 | 2,976,349 | +0.85(+1.47%) |
Feb 07, 2019 | 56.03 | 57.47 | 55.96 | 57.41 | 2,392,714 | +0.78(+1.37%) |
Feb 06, 2019 | 57.19 | 57.32 | 56.49 | 56.63 | 2,150,559 | -0.75(-1.31%) |
Feb 05, 2019 | 56.13 | 57.48 | 56.11 | 57.38 | 4,335,486 | +1.38(+2.47%) |
Feb 04, 2019 | 56.76 | 56.98 | 55.40 | 56.00 | 4,750,555 | -0.59(-1.04%) |
Feb 01, 2019 | 56.88 | 56.96 | 56.34 | 56.59 | 3,068,993 | -0.27(-0.47%) |
Jan 31, 2019 | 56.19 | 57.62 | 56.19 | 56.85 | 4,670,490 | +0.47(+0.83%) |
Jan 30, 2019 | 56.00 | 57.04 | 55.97 | 56.38 | 3,460,788 | +0.66(+1.18%) |
Jan 29, 2019 | 56.04 | 56.38 | 55.21 | 55.73 | 3,531,887 | -0.30(-0.54%) |
Jan 28, 2019 | 55.23 | 56.03 | 55.05 | 56.03 | 4,874,763 | +0.23(+0.40%) |
Jan 25, 2019 | 57.49 | 57.58 | 55.64 | 55.80 | 6,611,863 | -1.37(-2.40%) |
Jan 24, 2019 | 55.27 | 57.88 | 54.72 | 57.18 | 16,615,387 | -6.74(-10.54%) |
Jan 23, 2019 | 64.13 | 64.13 | 63.28 | 63.92 | 2,560,091 | +0.09(+0.14%) |
Jan 22, 2019 | 64.16 | 64.33 | 62.81 | 63.82 | 3,757,632 | -0.29(-0.46%) |
Jan 18, 2019 | 65.06 | 65.28 | 63.71 | 64.12 | 3,489,153 | -0.48(-0.74%) |
Jan 17, 2019 | 64.16 | 64.60 | 63.74 | 64.60 | 2,007,633 | +0.42(+0.65%) |
Jan 16, 2019 | 64.72 | 64.95 | 63.93 | 64.18 | 2,639,443 | -0.56(-0.87%) |
Jan 15, 2019 | 64.33 | 65.18 | 63.95 | 64.74 | 1,659,261 | +0.64(+1.00%) |
Jan 14, 2019 | 63.81 | 64.35 | 63.63 | 64.09 | 2,101,728 | -0.34(-0.52%) |
Jan 11, 2019 | 64.87 | 64.99 | 63.92 | 64.43 | 2,063,828 | -0.35(-0.54%) |
Jan 10, 2019 | 64.36 | 64.82 | 63.60 | 64.78 | 2,691,424 | +0.27(+0.42%) |
Jan 09, 2019 | 64.41 | 65.11 | 64.17 | 64.51 | 2,274,443 | -0.00(-0.01%) |
Jan 08, 2019 | 63.42 | 64.55 | 63.12 | 64.51 | 2,665,886 | +1.13(+1.78%) |
Jan 07, 2019 | 62.86 | 64.44 | 62.67 | 63.38 | 2,893,324 | +0.54(+0.86%) |
Jan 04, 2019 | 62.85 | 63.76 | 62.58 | 62.84 | 3,143,152 | +0.19(+0.30%) |
Jan 03, 2019 | 62.38 | 63.50 | 62.32 | 62.66 | 2,507,734 | +0.29(+0.47%) |
Jan 02, 2019 | 63.35 | 63.52 | 61.84 | 62.36 | 3,998,273 | -1.66(-2.60%) |
Dec 31, 2018 | 64.12 | 64.30 | 63.36 | 64.03 | 1,431,414 | +0.11(+0.17%) |
Dec 28, 2018 | 64.43 | 64.64 | 63.20 | 63.92 | 2,812,157 | -0.21(-0.33%) |
Dec 27, 2018 | 62.89 | 64.16 | 61.91 | 64.13 | 2,196,249 | +0.78(+1.23%) |
Dec 26, 2018 | 61.63 | 63.35 | 61.37 | 63.35 | 1,845,390 | +1.96(+3.20%) |
Dec 24, 2018 | 63.22 | 63.28 | 61.39 | 61.39 | 1,556,271 | -1.87(-2.96%) |
Dec 21, 2018 | 63.65 | 65.88 | 63.09 | 63.26 | 4,707,683 | -0.42(-0.65%) |
Dec 20, 2018 | 64.75 | 65.53 | 62.99 | 63.68 | 4,879,371 | -1.33(-2.04%) |
Dec 19, 2018 | 67.35 | 68.06 | 64.89 | 65.01 | 5,855,977 | -1.71(-2.56%) |
Dec 18, 2018 | 67.12 | 67.88 | 66.28 | 66.71 | 3,338,704 | -0.21(-0.31%) |
Dec 17, 2018 | 69.11 | 69.43 | 66.49 | 66.92 | 3,957,109 | -2.49(-3.59%) |
Dec 14, 2018 | 71.12 | 71.22 | 69.29 | 69.41 | 2,314,645 | -1.95(-2.73%) |
Dec 13, 2018 | 70.83 | 71.44 | 70.41 | 71.36 | 1,892,504 | +0.43(+0.61%) |
Dec 12, 2018 | 70.72 | 71.34 | 70.43 | 70.93 | 2,490,694 | +0.91(+1.29%) |
Dec 11, 2018 | 69.70 | 70.85 | 69.37 | 70.03 | 2,018,489 | +0.76(+1.10%) |
Dec 10, 2018 | 69.06 | 69.29 | 67.59 | 69.27 | 2,518,269 | +0.39(+0.57%) |
Dec 07, 2018 | 69.50 | 69.65 | 68.44 | 68.87 | 1,710,217 | -0.57(-0.82%) |
Dec 06, 2018 | 69.47 | 69.83 | 67.85 | 69.44 | 2,807,728 | +0.03(+0.05%) |
Dec 04, 2018 | 69.43 | 70.67 | 69.24 | 69.41 | 2,299,578 | +0.03(+0.04%) |
Dec 03, 2018 | 68.99 | 69.49 | 68.49 | 69.38 | 2,509,132 | +0.69(+1.00%) |
Nov 30, 2018 | 68.22 | 68.78 | 68.04 | 68.69 | 2,921,694 | +0.44(+0.64%) |
Nov 29, 2018 | 67.74 | 68.87 | 67.67 | 68.26 | 1,900,509 | +0.50(+0.74%) |
Nov 28, 2018 | 67.45 | 67.76 | 66.89 | 67.76 | 1,992,617 | +0.38(+0.57%) |
Nov 27, 2018 | 66.67 | 67.50 | 66.16 | 67.37 | 2,503,748 | +1.09(+1.64%) |
Nov 26, 2018 | 66.74 | 66.90 | 65.88 | 66.28 | 3,248,863 | -0.20(-0.30%) |
Nov 23, 2018 | 65.95 | 66.82 | 65.67 | 66.49 | 2,007,846 | +0.34(+0.51%) |
Nov 21, 2018 | 66.15 | 66.15 | 66.15 | 0 | -1.02(-1.52%) | |
Nov 20, 2018 | 68.28 | 68.48 | 67.09 | 67.17 | 2,915,112 | -1.14(-1.66%) |
Nov 19, 2018 | 68.66 | 69.32 | 68.12 | 68.30 | 2,021,995 | -0.39(-0.57%) |
Nov 16, 2018 | 68.00 | 69.02 | 67.74 | 68.69 | 4,087,096 | +0.62(+0.91%) |
Nov 15, 2018 | 67.63 | 68.89 | 67.16 | 68.07 | 3,036,599 | +0.44(+0.64%) |
Nov 14, 2018 | 67.91 | 68.30 | 67.25 | 67.64 | 2,950,149 | -0.24(-0.35%) |
Nov 13, 2018 | 68.24 | 68.48 | 67.28 | 67.87 | 3,548,426 | -0.47(-0.68%) |
Nov 12, 2018 | 68.89 | 69.31 | 67.95 | 68.34 | 2,761,647 | -0.54(-0.78%) |
Nov 09, 2018 | 69.13 | 69.29 | 68.31 | 68.88 | 2,558,557 | -0.43(-0.62%) |
Nov 08, 2018 | 68.69 | 69.34 | 68.14 | 69.31 | 2,281,625 | +0.61(+0.89%) |
Nov 07, 2018 | 68.36 | 68.96 | 68.08 | 68.70 | 2,369,887 | +0.69(+1.02%) |
Nov 06, 2018 | 67.26 | 68.04 | 66.93 | 68.01 | 1,983,520 | +0.76(+1.12%) |
Nov 05, 2018 | 65.98 | 67.41 | 65.94 | 67.25 | 2,125,716 | +1.55(+2.36%) |
Nov 02, 2018 | 66.60 | 66.84 | 65.07 | 65.70 | 2,952,483 | -0.80(-1.20%) |