Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 78.55 | 79.03 | 78.33 | 78.94 | 381,635 | +0.71(+0.91%) |
Apr 29, 2019 | 78.23 | 78.42 | 78.19 | 78.22 | 353,757 | +0.00(+0.00%) |
Apr 26, 2019 | 78.00 | 78.22 | 77.89 | 78.22 | 398,466 | +0.21(+0.27%) |
Apr 25, 2019 | 78.00 | 78.17 | 77.76 | 78.02 | 446,228 | -0.48(-0.61%) |
Apr 24, 2019 | 78.77 | 78.80 | 78.45 | 78.50 | 356,127 | -0.36(-0.45%) |
Apr 23, 2019 | 78.61 | 78.92 | 78.39 | 78.85 | 530,198 | +0.29(+0.37%) |
Apr 22, 2019 | 78.31 | 78.63 | 78.17 | 78.56 | 349,354 | +0.20(+0.25%) |
Apr 18, 2019 | 78.80 | 78.80 | 78.22 | 78.37 | 489,230 | -0.18(-0.23%) |
Apr 17, 2019 | 78.85 | 78.88 | 78.46 | 78.55 | 426,239 | -0.05(-0.06%) |
Apr 16, 2019 | 78.61 | 78.75 | 78.46 | 78.60 | 544,993 | +0.21(+0.26%) |
Apr 15, 2019 | 78.48 | 78.51 | 78.20 | 78.39 | 1,201,977 | -0.07(-0.08%) |
Apr 12, 2019 | 78.48 | 78.52 | 78.22 | 78.46 | 465,179 | +0.27(+0.35%) |
Apr 11, 2019 | 78.15 | 78.27 | 77.89 | 78.18 | 1,150,198 | +0.12(+0.15%) |
Apr 10, 2019 | 78.07 | 78.15 | 77.92 | 78.07 | 409,986 | +0.11(+0.14%) |
Apr 09, 2019 | 78.15 | 78.15 | 77.73 | 77.96 | 553,400 | -0.46(-0.58%) |
Apr 08, 2019 | 78.22 | 78.41 | 78.12 | 78.41 | 527,661 | +0.17(+0.22%) |
Apr 05, 2019 | 78.06 | 78.24 | 77.96 | 78.24 | 412,848 | +0.36(+0.46%) |
Apr 04, 2019 | 77.79 | 77.91 | 77.55 | 77.89 | 556,975 | +0.17(+0.21%) |
Apr 03, 2019 | 78.08 | 78.08 | 77.54 | 77.72 | 867,998 | -0.09(-0.12%) |
Apr 02, 2019 | 77.98 | 77.98 | 77.62 | 77.81 | 590,463 | -0.07(-0.09%) |
Apr 01, 2019 | 77.60 | 77.96 | 77.46 | 77.88 | 990,532 | +0.69(+0.89%) |
Mar 29, 2019 | 77.18 | 77.25 | 76.78 | 77.19 | 739,525 | +0.37(+0.48%) |
Mar 28, 2019 | 76.88 | 77.05 | 76.39 | 76.82 | 513,233 | +0.05(+0.06%) |
Mar 27, 2019 | 77.10 | 77.25 | 76.36 | 76.77 | 982,515 | -0.32(-0.42%) |
Mar 26, 2019 | 76.67 | 77.22 | 76.67 | 77.09 | 554,151 | +0.79(+1.04%) |
Mar 25, 2019 | 76.21 | 76.52 | 76.01 | 76.30 | 873,269 | -0.12(-0.15%) |
Mar 22, 2019 | 76.88 | 77.12 | 76.29 | 76.41 | 1,045,294 | -0.81(-1.05%) |
Mar 21, 2019 | 76.47 | 77.38 | 76.43 | 77.22 | 716,153 | +0.54(+0.70%) |
Mar 20, 2019 | 76.93 | 77.27 | 76.56 | 76.69 | 2,239,416 | -0.35(-0.45%) |
Mar 19, 2019 | 77.32 | 77.49 | 76.77 | 77.03 | 2,302,140 | -0.03(-0.04%) |
Mar 18, 2019 | 76.85 | 77.11 | 76.81 | 77.06 | 418,069 | +0.25(+0.32%) |
Mar 15, 2019 | 76.65 | 77.01 | 76.65 | 76.82 | 744,958 | +0.32(+0.42%) |
Mar 14, 2019 | 76.65 | 76.72 | 76.44 | 76.50 | 496,476 | -0.19(-0.25%) |
Mar 13, 2019 | 76.48 | 76.85 | 76.38 | 76.69 | 671,053 | +0.41(+0.54%) |
Mar 12, 2019 | 76.28 | 76.56 | 76.12 | 76.28 | 542,399 | +0.16(+0.22%) |
Mar 11, 2019 | 75.55 | 76.18 | 75.45 | 76.11 | 454,202 | +0.96(+1.28%) |
Mar 08, 2019 | 75.05 | 75.20 | 74.62 | 75.15 | 573,044 | -0.29(-0.38%) |
Mar 07, 2019 | 75.74 | 75.79 | 75.21 | 75.44 | 866,676 | -0.32(-0.42%) |
Mar 06, 2019 | 75.99 | 76.00 | 75.50 | 75.76 | 846,664 | -0.28(-0.37%) |
Mar 05, 2019 | 76.07 | 76.18 | 75.89 | 76.04 | 507,821 | -0.01(-0.01%) |
Mar 04, 2019 | 76.38 | 76.48 | 75.36 | 76.05 | 854,617 | -0.10(-0.13%) |
Mar 01, 2019 | 76.03 | 76.15 | 75.62 | 76.15 | 627,057 | +0.47(+0.62%) |
Feb 28, 2019 | 75.58 | 75.92 | 75.58 | 75.68 | 755,651 | +0.10(+0.13%) |
Feb 27, 2019 | 75.37 | 75.69 | 75.24 | 75.58 | 518,104 | +0.12(+0.16%) |
Feb 26, 2019 | 75.56 | 75.80 | 75.43 | 75.46 | 367,397 | -0.13(-0.17%) |
Feb 25, 2019 | 75.74 | 75.87 | 75.58 | 75.59 | 445,105 | +0.02(+0.03%) |
Feb 22, 2019 | 75.28 | 75.60 | 75.15 | 75.56 | 399,668 | +0.50(+0.67%) |
Feb 21, 2019 | 74.96 | 75.18 | 74.78 | 75.06 | 380,225 | -0.11(-0.15%) |
Feb 20, 2019 | 74.87 | 75.30 | 74.83 | 75.18 | 840,566 | +0.33(+0.44%) |
Feb 19, 2019 | 74.54 | 75.07 | 74.45 | 74.85 | 437,663 | +0.18(+0.24%) |
Feb 15, 2019 | 74.37 | 74.67 | 74.31 | 74.67 | 426,979 | +0.89(+1.20%) |
Feb 14, 2019 | 73.97 | 74.16 | 73.68 | 73.78 | 464,904 | -0.45(-0.61%) |
Feb 13, 2019 | 74.11 | 74.40 | 74.00 | 74.23 | 676,794 | +0.22(+0.30%) |
Feb 12, 2019 | 73.64 | 74.10 | 73.60 | 74.01 | 336,954 | +0.80(+1.09%) |
Feb 11, 2019 | 73.25 | 73.28 | 72.95 | 73.22 | 319,357 | +0.05(+0.07%) |
Feb 08, 2019 | 72.68 | 73.17 | 72.48 | 73.17 | 357,482 | +0.25(+0.35%) |
Feb 07, 2019 | 73.12 | 73.14 | 72.34 | 72.91 | 555,882 | -0.53(-0.73%) |
Feb 06, 2019 | 73.18 | 73.47 | 73.18 | 73.45 | 640,085 | +0.14(+0.19%) |
Feb 05, 2019 | 73.36 | 73.42 | 73.10 | 73.31 | 444,146 | +0.05(+0.07%) |
Feb 04, 2019 | 73.09 | 73.27 | 72.54 | 73.26 | 833,743 | +0.13(+0.18%) |
Feb 01, 2019 | 72.96 | 73.29 | 72.75 | 73.13 | 1,161,208 | +0.58(+0.80%) |
Jan 31, 2019 | 71.58 | 72.71 | 71.45 | 72.54 | 665,591 | +1.03(+1.45%) |
Jan 30, 2019 | 70.91 | 71.72 | 70.76 | 71.51 | 720,707 | +0.83(+1.17%) |
Jan 29, 2019 | 70.50 | 70.81 | 70.45 | 70.68 | 368,727 | +0.25(+0.35%) |
Jan 28, 2019 | 70.48 | 70.48 | 69.98 | 70.44 | 864,184 | -0.40(-0.57%) |
Jan 25, 2019 | 71.05 | 71.31 | 70.72 | 70.84 | 1,199,492 | +0.17(+0.24%) |
Jan 24, 2019 | 70.86 | 70.86 | 70.24 | 70.67 | 1,624,861 | -0.34(-0.49%) |
Jan 23, 2019 | 71.02 | 71.23 | 70.49 | 71.01 | 4,401,000 | +0.17(+0.24%) |
Jan 22, 2019 | 71.17 | 71.22 | 70.35 | 70.84 | 1,171,467 | -0.75(-1.05%) |
Jan 18, 2019 | 71.26 | 71.66 | 71.10 | 71.59 | 773,732 | +0.98(+1.39%) |
Jan 17, 2019 | 69.96 | 70.80 | 69.80 | 70.61 | 770,206 | +0.48(+0.68%) |
Jan 16, 2019 | 70.47 | 70.47 | 70.13 | 70.13 | 692,600 | -0.38(-0.54%) |
Jan 15, 2019 | 70.04 | 70.62 | 70.04 | 70.51 | 911,047 | +0.50(+0.71%) |
Jan 14, 2019 | 70.04 | 70.12 | 69.80 | 70.01 | 635,671 | -0.43(-0.61%) |
Jan 11, 2019 | 70.28 | 70.46 | 69.99 | 70.44 | 2,195,493 | +0.02(+0.03%) |
Jan 10, 2019 | 70.02 | 70.46 | 69.78 | 70.41 | 860,302 | +0.16(+0.22%) |
Jan 09, 2019 | 70.53 | 70.58 | 70.07 | 70.26 | 1,818,426 | -0.11(-0.15%) |
Jan 08, 2019 | 70.36 | 70.47 | 69.95 | 70.36 | 1,086,612 | +0.63(+0.91%) |
Jan 07, 2019 | 69.63 | 70.18 | 69.15 | 69.73 | 1,077,898 | +0.16(+0.24%) |
Jan 04, 2019 | 68.66 | 69.63 | 68.51 | 69.57 | 1,219,366 | +1.66(+2.44%) |
Jan 03, 2019 | 68.87 | 68.87 | 67.80 | 67.91 | 881,301 | -1.21(-1.74%) |
Jan 02, 2019 | 68.48 | 69.29 | 68.12 | 69.12 | 1,029,044 | -0.09(-0.13%) |
Dec 31, 2018 | 68.96 | 69.21 | 68.55 | 69.21 | 1,519,178 | +0.54(+0.79%) |
Dec 28, 2018 | 69.14 | 69.45 | 68.40 | 68.67 | 2,259,747 | -0.09(-0.13%) |
Dec 27, 2018 | 67.38 | 68.76 | 66.49 | 68.76 | 2,825,187 | +0.77(+1.13%) |
Dec 26, 2018 | 65.85 | 67.98 | 65.11 | 67.98 | 2,644,371 | +2.37(+3.61%) |
Dec 24, 2018 | 67.53 | 67.67 | 65.59 | 65.61 | 1,061,474 | -2.32(-3.42%) |
Dec 21, 2018 | 68.24 | 69.72 | 67.71 | 67.94 | 2,761,832 | -0.34(-0.49%) |
Dec 20, 2018 | 68.85 | 69.15 | 67.67 | 68.27 | 2,604,323 | -0.85(-1.23%) |
Dec 19, 2018 | 69.96 | 70.78 | 68.69 | 69.12 | 2,684,229 | -0.70(-1.00%) |
Dec 18, 2018 | 70.90 | 70.93 | 69.40 | 69.82 | 1,711,134 | -0.64(-0.91%) |
Dec 17, 2018 | 71.80 | 71.85 | 70.08 | 70.46 | 1,775,847 | -1.59(-2.21%) |
Dec 14, 2018 | 73.11 | 73.11 | 71.80 | 72.05 | 1,147,225 | -1.55(-2.10%) |
Dec 13, 2018 | 73.25 | 73.76 | 73.21 | 73.60 | 1,282,758 | +0.47(+0.65%) |
Dec 12, 2018 | 73.85 | 73.97 | 73.09 | 73.13 | 1,090,338 | -0.12(-0.17%) |
Dec 11, 2018 | 73.64 | 73.82 | 72.79 | 73.25 | 3,516,331 | +0.19(+0.26%) |
Dec 10, 2018 | 73.16 | 73.26 | 71.57 | 73.06 | 1,922,743 | -0.02(-0.03%) |
Dec 07, 2018 | 74.06 | 74.49 | 72.81 | 73.09 | 1,323,598 | -0.84(-1.13%) |
Dec 06, 2018 | 73.44 | 73.93 | 72.29 | 73.93 | 1,573,004 | -0.19(-0.25%) |
Dec 04, 2018 | 75.26 | 75.76 | 74.00 | 74.11 | 1,351,006 | -1.20(-1.59%) |
Dec 03, 2018 | 75.76 | 75.76 | 74.72 | 75.31 | 1,005,862 | +0.20(+0.27%) |
Nov 30, 2018 | 74.37 | 75.27 | 74.34 | 75.10 | 1,140,465 | +0.65(+0.87%) |
Nov 29, 2018 | 74.24 | 74.80 | 74.19 | 74.45 | 810,621 | +0.11(+0.14%) |
Nov 28, 2018 | 73.57 | 74.35 | 73.39 | 74.35 | 887,516 | +0.91(+1.24%) |
Nov 27, 2018 | 72.70 | 73.45 | 72.60 | 73.44 | 730,177 | +0.54(+0.74%) |
Nov 26, 2018 | 72.65 | 72.96 | 72.53 | 72.90 | 837,391 | +0.62(+0.86%) |
Nov 23, 2018 | 72.36 | 72.51 | 72.11 | 72.28 | 236,721 | -0.56(-0.77%) |
Nov 21, 2018 | 72.84 | 72.84 | 72.84 | 0 | -0.30(-0.41%) | |
Nov 20, 2018 | 74.23 | 74.32 | 72.92 | 73.14 | 1,476,449 | -1.24(-1.66%) |
Nov 19, 2018 | 74.31 | 74.59 | 73.94 | 74.38 | 1,069,814 | +0.04(+0.05%) |
Nov 16, 2018 | 73.66 | 74.49 | 73.66 | 74.34 | 1,008,584 | +0.68(+0.92%) |
Nov 15, 2018 | 72.83 | 73.71 | 72.51 | 73.66 | 1,067,287 | +0.60(+0.82%) |
Nov 14, 2018 | 73.74 | 73.77 | 72.73 | 73.06 | 1,280,343 | -0.24(-0.33%) |
Nov 13, 2018 | 73.90 | 74.04 | 73.10 | 73.31 | 1,452,445 | -0.44(-0.60%) |
Nov 12, 2018 | 74.30 | 74.49 | 73.59 | 73.75 | 1,005,816 | -0.55(-0.74%) |
Nov 09, 2018 | 74.13 | 74.57 | 74.05 | 74.30 | 863,798 | +0.00(+0.00%) |
Nov 08, 2018 | 74.32 | 74.62 | 74.07 | 74.30 | 1,145,875 | -0.15(-0.21%) |
Nov 07, 2018 | 73.84 | 74.51 | 73.62 | 74.45 | 915,927 | +1.01(+1.37%) |
Nov 06, 2018 | 73.22 | 73.47 | 72.97 | 73.45 | 2,327,665 | +0.20(+0.27%) |
Nov 05, 2018 | 72.54 | 73.36 | 72.54 | 73.25 | 1,660,269 | +0.94(+1.31%) |
Nov 02, 2018 | 72.88 | 72.88 | 71.66 | 72.31 | 1,692,445 | +0.04(+0.06%) |
Nov 01, 2018 | 72.13 | 72.35 | 71.89 | 72.27 | 664,124 | +0.23(+0.32%) |
Oct 31, 2018 | 72.37 | 72.61 | 71.83 | 72.04 | 759,602 | -0.02(-0.02%) |
Oct 30, 2018 | 70.99 | 72.14 | 70.99 | 72.05 | 1,378,926 | +1.18(+1.66%) |
Oct 29, 2018 | 71.11 | 71.70 | 70.12 | 70.87 | 1,413,369 | +0.27(+0.38%) |
Oct 26, 2018 | 71.15 | 71.18 | 70.11 | 70.61 | 1,594,364 | -0.87(-1.22%) |
Oct 25, 2018 | 71.25 | 71.89 | 70.74 | 71.48 | 895,035 | +0.24(+0.34%) |
Oct 24, 2018 | 72.10 | 72.41 | 71.12 | 71.23 | 1,045,745 | -0.85(-1.17%) |
Oct 23, 2018 | 71.73 | 72.40 | 71.33 | 72.08 | 911,771 | -0.28(-0.38%) |
Oct 22, 2018 | 72.87 | 72.88 | 72.10 | 72.35 | 402,267 | -0.48(-0.66%) |
Oct 19, 2018 | 72.46 | 73.13 | 72.41 | 72.83 | 1,212,857 | +0.53(+0.73%) |
Oct 18, 2018 | 72.49 | 72.88 | 71.91 | 72.31 | 826,816 | -0.26(-0.36%) |
Oct 17, 2018 | 72.09 | 72.69 | 71.80 | 72.57 | 722,863 | +0.42(+0.58%) |
Oct 16, 2018 | 71.57 | 72.25 | 71.35 | 72.15 | 503,055 | +0.81(+1.13%) |
Oct 15, 2018 | 71.35 | 71.96 | 71.35 | 71.35 | 614,614 | -0.11(-0.15%) |
Oct 12, 2018 | 71.67 | 71.69 | 70.69 | 71.45 | 1,010,551 | +0.34(+0.48%) |
Oct 11, 2018 | 73.14 | 73.30 | 70.74 | 71.11 | 2,281,676 | -2.20(-3.00%) |
Oct 10, 2018 | 74.74 | 74.79 | 73.24 | 73.31 | 1,103,876 | -1.44(-1.93%) |
Oct 09, 2018 | 74.56 | 74.96 | 74.35 | 74.75 | 4,160,582 | +0.10(+0.13%) |
Oct 08, 2018 | 74.09 | 74.71 | 74.08 | 74.65 | 478,796 | +0.41(+0.55%) |
Oct 05, 2018 | 74.14 | 74.42 | 74.01 | 74.24 | 471,352 | +0.10(+0.13%) |
Oct 04, 2018 | 74.05 | 74.21 | 73.71 | 74.14 | 439,053 | -0.09(-0.12%) |
Oct 03, 2018 | 74.69 | 74.86 | 74.15 | 74.23 | 377,619 | -0.18(-0.24%) |
Oct 02, 2018 | 74.07 | 74.50 | 74.01 | 74.41 | 475,458 | +0.35(+0.47%) |
Oct 01, 2018 | 73.85 | 74.23 | 73.85 | 74.06 | 385,931 | +0.40(+0.54%) |
Sep 28, 2018 | 73.53 | 73.83 | 73.47 | 73.66 | 338,857 | +0.06(+0.08%) |
Sep 27, 2018 | 73.46 | 74.00 | 73.46 | 73.61 | 311,991 | +0.09(+0.12%) |
Sep 26, 2018 | 73.89 | 74.14 | 73.47 | 73.52 | 361,165 | -0.30(-0.41%) |
Sep 25, 2018 | 74.33 | 74.38 | 73.75 | 73.82 | 352,021 | -0.29(-0.39%) |
Sep 24, 2018 | 74.50 | 74.68 | 74.07 | 74.11 | 268,149 | -0.47(-0.63%) |
Sep 21, 2018 | 74.44 | 74.67 | 74.36 | 74.58 | 271,763 | +0.43(+0.58%) |
Sep 20, 2018 | 73.80 | 74.17 | 73.75 | 74.15 | 235,803 | +0.57(+0.78%) |
Sep 19, 2018 | 73.85 | 73.98 | 73.52 | 73.58 | 313,171 | -0.29(-0.39%) |
Sep 18, 2018 | 73.82 | 74.04 | 73.62 | 73.87 | 320,435 | +0.10(+0.14%) |
Sep 17, 2018 | 73.61 | 73.90 | 73.55 | 73.76 | 230,101 | +0.17(+0.23%) |
Sep 14, 2018 | 73.55 | 73.63 | 73.22 | 73.59 | 474,595 | +0.05(+0.07%) |
Sep 13, 2018 | 73.50 | 73.56 | 73.22 | 73.54 | 268,019 | +0.19(+0.25%) |
Sep 12, 2018 | 73.00 | 73.54 | 72.93 | 73.36 | 576,792 | +0.49(+0.68%) |
Sep 11, 2018 | 72.75 | 73.04 | 72.66 | 72.87 | 225,256 | +0.06(+0.08%) |
Sep 10, 2018 | 72.91 | 73.29 | 72.80 | 72.81 | 200,734 | +0.21(+0.29%) |
Sep 07, 2018 | 72.38 | 72.69 | 72.23 | 72.60 | 286,889 | +0.01(+0.01%) |
Sep 06, 2018 | 72.62 | 72.71 | 72.33 | 72.59 | 410,269 | -0.06(-0.08%) |
Sep 05, 2018 | 71.83 | 72.67 | 71.79 | 72.65 | 546,378 | +0.68(+0.94%) |
Sep 04, 2018 | 72.08 | 72.21 | 71.81 | 71.97 | 692,177 | -0.15(-0.21%) |
Aug 31, 2018 | 72.12 | 72.12 | 72.12 | 0 | -0.16(-0.22%) | |
Aug 30, 2018 | 72.41 | 72.58 | 72.16 | 72.29 | 402,757 | -0.23(-0.32%) |
Aug 29, 2018 | 72.40 | 72.62 | 72.26 | 72.52 | 261,278 | +0.19(+0.27%) |
Aug 28, 2018 | 72.59 | 72.61 | 72.26 | 72.33 | 289,289 | -0.19(-0.27%) |
Aug 27, 2018 | 72.59 | 72.69 | 72.33 | 72.52 | 259,158 | +0.15(+0.21%) |
Aug 24, 2018 | 72.16 | 72.41 | 72.09 | 72.37 | 185,721 | +0.29(+0.40%) |
Aug 23, 2018 | 72.12 | 72.27 | 71.97 | 72.08 | 218,828 | -0.11(-0.16%) |
Aug 22, 2018 | 72.44 | 72.54 | 72.19 | 72.19 | 206,864 | -0.31(-0.43%) |
Aug 21, 2018 | 72.71 | 72.75 | 72.46 | 72.50 | 207,474 | -0.14(-0.19%) |
Aug 20, 2018 | 72.43 | 72.69 | 72.43 | 72.64 | 300,166 | +0.31(+0.42%) |
Aug 17, 2018 | 71.86 | 72.50 | 71.86 | 72.33 | 326,934 | +0.44(+0.61%) |
Aug 16, 2018 | 71.33 | 71.97 | 71.33 | 71.90 | 252,781 | +0.89(+1.25%) |
Aug 15, 2018 | 70.84 | 71.08 | 70.54 | 71.01 | 337,232 | -0.02(-0.02%) |
Aug 14, 2018 | 71.00 | 71.22 | 70.99 | 71.03 | 259,401 | +0.12(+0.17%) |
Aug 13, 2018 | 71.17 | 71.29 | 70.79 | 70.91 | 246,427 | -0.23(-0.33%) |
Aug 10, 2018 | 71.23 | 71.33 | 70.91 | 71.14 | 274,987 | -0.23(-0.32%) |
Aug 09, 2018 | 71.61 | 71.61 | 71.32 | 71.37 | 254,116 | -0.17(-0.24%) |
Aug 08, 2018 | 71.64 | 71.64 | 71.45 | 71.54 | 384,338 | -0.10(-0.14%) |
Aug 07, 2018 | 71.62 | 71.70 | 71.38 | 71.63 | 232,220 | +0.15(+0.20%) |
Aug 06, 2018 | 71.31 | 71.69 | 71.15 | 71.49 | 236,510 | +0.15(+0.21%) |
Aug 03, 2018 | 70.74 | 71.35 | 70.74 | 71.33 | 195,020 | +0.55(+0.77%) |
Aug 02, 2018 | 70.50 | 70.89 | 70.48 | 70.79 | 221,937 | +0.01(+0.01%) |
Aug 01, 2018 | 70.98 | 70.98 | 70.68 | 70.78 | 310,541 | -0.47(-0.66%) |
Jul 31, 2018 | 71.02 | 71.34 | 71.00 | 71.25 | 260,950 | +0.36(+0.51%) |
Jul 30, 2018 | 70.58 | 70.99 | 70.58 | 70.88 | 276,394 | +0.39(+0.55%) |
Jul 27, 2018 | 70.00 | 70.75 | 70.00 | 70.50 | 262,465 | +0.14(+0.19%) |
Jul 26, 2018 | 70.22 | 70.58 | 70.17 | 70.36 | 221,605 | +0.29(+0.41%) |
Jul 25, 2018 | 69.82 | 70.16 | 69.69 | 70.07 | 292,699 | +0.27(+0.38%) |
Jul 24, 2018 | 69.16 | 69.81 | 69.16 | 69.80 | 372,605 | +0.75(+1.09%) |
Jul 23, 2018 | 69.16 | 69.22 | 68.91 | 69.05 | 199,654 | -0.10(-0.15%) |
Jul 20, 2018 | 69.08 | 69.23 | 69.04 | 69.16 | 219,862 | -0.13(-0.19%) |
Jul 19, 2018 | 69.34 | 69.50 | 69.25 | 69.29 | 382,031 | -0.19(-0.27%) |
Jul 18, 2018 | 69.45 | 69.50 | 69.27 | 69.47 | 407,452 | -0.13(-0.19%) |
Jul 17, 2018 | 69.41 | 69.74 | 69.39 | 69.60 | 224,263 | +0.31(+0.44%) |
Jul 16, 2018 | 69.31 | 69.38 | 69.16 | 69.29 | 198,532 | -0.15(-0.21%) |
Jul 13, 2018 | 69.39 | 69.58 | 69.32 | 69.44 | 241,826 | -0.10(-0.14%) |
Jul 12, 2018 | 69.54 | 69.62 | 69.37 | 69.54 | 316,069 | +0.12(+0.17%) |
Jul 11, 2018 | 69.77 | 69.82 | 69.37 | 69.41 | 320,068 | -0.64(-0.91%) |
Jul 10, 2018 | 69.62 | 70.10 | 69.61 | 70.05 | 427,689 | +0.70(+1.01%) |
Jul 09, 2018 | 69.54 | 69.65 | 69.29 | 69.35 | 353,267 | -0.03(-0.05%) |
Jul 06, 2018 | 69.06 | 69.53 | 69.06 | 69.38 | 244,188 | +0.27(+0.40%) |
Jul 05, 2018 | 68.87 | 69.14 | 68.65 | 69.11 | 606,684 | +0.50(+0.73%) |
Jul 03, 2018 | 68.61 | 68.61 | 68.61 | 0 | +0.31(+0.45%) | |
Jul 02, 2018 | 68.20 | 68.33 | 67.83 | 68.30 | 375,247 | -0.25(-0.36%) |
Jun 29, 2018 | 69.06 | 68.51 | 68.55 | 355,951 | +0.05(+0.07%) | |
Jun 28, 2018 | 68.12 | 68.62 | 68.07 | 68.50 | 384,994 | +0.44(+0.65%) |
Jun 27, 2018 | 68.30 | 68.64 | 67.95 | 68.06 | 455,219 | -0.06(-0.09%) |
Jun 26, 2018 | 68.22 | 68.32 | 67.95 | 68.12 | 407,660 | +0.03(+0.04%) |
Jun 25, 2018 | 68.32 | 68.33 | 67.77 | 68.09 | 438,491 | -0.39(-0.57%) |
Jun 22, 2018 | 68.30 | 68.71 | 68.30 | 68.49 | 153,897 | +0.66(+0.97%) |
Jun 21, 2018 | 68.17 | 68.37 | 67.68 | 67.83 | 257,325 | -0.36(-0.53%) |
Jun 20, 2018 | 68.56 | 68.56 | 68.12 | 68.19 | 224,651 | -0.22(-0.33%) |
Jun 19, 2018 | 67.91 | 68.52 | 67.81 | 68.41 | 433,615 | +0.14(+0.21%) |
Jun 18, 2018 | 68.50 | 68.50 | 68.11 | 68.27 | 518,262 | -0.58(-0.85%) |
Jun 15, 2018 | 68.85 | 68.29 | 68.85 | 264,952 | +0.15(+0.22%) | |
Jun 14, 2018 | 68.75 | 68.83 | 68.59 | 68.70 | 352,718 | +0.16(+0.23%) |
Jun 13, 2018 | 69.04 | 69.04 | 68.54 | 68.54 | 254,063 | -0.64(-0.92%) |
Jun 12, 2018 | 69.32 | 69.37 | 69.06 | 69.18 | 235,443 | -0.02(-0.03%) |
Jun 11, 2018 | 69.25 | 69.47 | 69.11 | 69.21 | 235,242 | +0.10(+0.14%) |
Jun 08, 2018 | 68.74 | 69.14 | 68.74 | 69.11 | 287,289 | +0.35(+0.51%) |
Jun 07, 2018 | 68.32 | 68.97 | 68.29 | 68.76 | 2,530,745 | +0.50(+0.73%) |
Jun 06, 2018 | 68.26 | 67.78 | 68.26 | 407,136 | +0.34(+0.51%) | |
Jun 05, 2018 | 68.01 | 68.08 | 67.80 | 67.92 | 215,504 | -0.11(-0.16%) |
Jun 04, 2018 | 68.17 | 68.52 | 68.01 | 68.03 | 206,134 | +0.05(+0.07%) |
Jun 01, 2018 | 68.01 | 68.17 | 67.88 | 67.98 | 254,741 | +0.29(+0.42%) |
May 31, 2018 | 68.11 | 68.11 | 67.55 | 67.70 | 485,095 | -0.54(-0.80%) |
May 30, 2018 | 67.50 | 68.38 | 67.48 | 68.24 | 982,752 | +1.03(+1.53%) |
May 29, 2018 | 67.30 | 67.47 | 66.82 | 67.21 | 610,304 | -0.42(-0.61%) |
May 25, 2018 | 67.62 | 67.62 | 67.62 | 0 | -0.41(-0.60%) | |
May 24, 2018 | 68.14 | 68.19 | 67.74 | 68.03 | 287,615 | -0.29(-0.42%) |
May 23, 2018 | 67.76 | 68.33 | 67.74 | 68.32 | 444,564 | +0.30(+0.43%) |
May 22, 2018 | 68.22 | 68.45 | 67.97 | 68.02 | 339,067 | -0.15(-0.22%) |
May 21, 2018 | 67.91 | 68.21 | 67.89 | 68.17 | 299,109 | +0.50(+0.74%) |
May 18, 2018 | 67.80 | 67.82 | 67.58 | 67.67 | 181,885 | -0.18(-0.26%) |
May 17, 2018 | 67.85 | 68.12 | 67.72 | 67.85 | 614,036 | -0.09(-0.13%) |
May 16, 2018 | 67.74 | 68.06 | 67.69 | 67.93 | 296,181 | +0.17(+0.25%) |
May 15, 2018 | 67.90 | 67.90 | 67.55 | 67.77 | 511,275 | -0.37(-0.54%) |
May 14, 2018 | 68.30 | 68.39 | 68.02 | 68.13 | 448,864 | +0.04(+0.06%) |
May 11, 2018 | 67.90 | 68.17 | 67.90 | 68.09 | 238,544 | +0.40(+0.59%) |
May 10, 2018 | 67.26 | 67.75 | 67.26 | 67.70 | 332,001 | +0.73(+1.09%) |
May 09, 2018 | 66.79 | 67.14 | 66.69 | 66.97 | 341,935 | +0.41(+0.61%) |
May 08, 2018 | 66.74 | 66.74 | 66.14 | 66.56 | 345,981 | -0.28(-0.42%) |
May 07, 2018 | 67.11 | 67.39 | 66.72 | 66.84 | 375,081 | -0.07(-0.11%) |
May 04, 2018 | 66.16 | 67.12 | 66.10 | 66.91 | 555,409 | +0.58(+0.87%) |
May 03, 2018 | 66.23 | 66.50 | 65.69 | 66.34 | 479,212 | -0.02(-0.02%) |
May 02, 2018 | 66.78 | 66.90 | 66.18 | 66.35 | 735,219 | -0.62(-0.92%) |