Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.80 | 69.48 | 68.37 | 69.35 | 3,166,432 | +0.72(+1.05%) |
Apr 29, 2019 | 69.24 | 69.24 | 68.14 | 68.63 | 2,629,207 | -0.61(-0.88%) |
Apr 26, 2019 | 69.22 | 69.48 | 68.04 | 69.24 | 2,649,435 | -0.06(-0.09%) |
Apr 25, 2019 | 68.10 | 69.46 | 67.30 | 69.30 | 6,747,811 | -0.03(-0.04%) |
Apr 24, 2019 | 69.24 | 69.99 | 69.06 | 69.33 | 4,834,207 | -0.05(-0.08%) |
Apr 23, 2019 | 68.79 | 69.86 | 68.46 | 69.38 | 3,753,865 | +0.99(+1.45%) |
Apr 22, 2019 | 67.33 | 68.66 | 67.28 | 68.39 | 3,395,839 | +0.84(+1.24%) |
Apr 18, 2019 | 67.79 | 68.04 | 66.69 | 67.56 | 4,460,799 | -0.05(-0.08%) |
Apr 17, 2019 | 70.60 | 70.61 | 67.24 | 67.61 | 6,110,906 | -2.94(-4.16%) |
Apr 16, 2019 | 72.71 | 72.95 | 70.36 | 70.55 | 2,623,419 | -1.81(-2.50%) |
Apr 15, 2019 | 72.33 | 72.66 | 72.00 | 72.36 | 2,031,434 | +0.26(+0.37%) |
Apr 12, 2019 | 72.73 | 72.82 | 71.85 | 72.09 | 2,449,297 | -0.46(-0.64%) |
Apr 11, 2019 | 73.12 | 73.12 | 72.09 | 72.56 | 2,101,070 | -0.30(-0.41%) |
Apr 10, 2019 | 72.72 | 73.22 | 72.67 | 72.86 | 1,988,500 | +0.08(+0.11%) |
Apr 09, 2019 | 72.23 | 73.18 | 72.18 | 72.77 | 2,163,771 | +0.37(+0.51%) |
Apr 08, 2019 | 72.53 | 72.91 | 71.80 | 72.40 | 4,002,587 | -0.92(-1.25%) |
Apr 05, 2019 | 73.18 | 73.57 | 72.79 | 73.32 | 2,268,523 | +0.11(+0.15%) |
Apr 04, 2019 | 73.24 | 73.46 | 72.76 | 73.21 | 2,471,981 | -0.29(-0.40%) |
Apr 03, 2019 | 74.41 | 74.48 | 73.26 | 73.50 | 4,697,854 | -0.61(-0.82%) |
Apr 02, 2019 | 74.39 | 74.39 | 73.50 | 74.11 | 2,654,098 | -0.21(-0.28%) |
Apr 01, 2019 | 74.43 | 74.75 | 73.60 | 74.32 | 4,028,387 | +0.42(+0.57%) |
Mar 29, 2019 | 72.71 | 74.00 | 72.70 | 73.90 | 4,487,645 | +1.47(+2.03%) |
Mar 28, 2019 | 72.06 | 72.57 | 71.71 | 72.43 | 3,487,954 | +0.55(+0.76%) |
Mar 27, 2019 | 71.56 | 72.11 | 70.95 | 71.88 | 4,470,021 | +0.26(+0.37%) |
Mar 26, 2019 | 71.05 | 71.76 | 70.84 | 71.62 | 3,929,564 | +1.06(+1.51%) |
Mar 25, 2019 | 70.23 | 70.94 | 70.08 | 70.56 | 2,256,507 | +0.35(+0.50%) |
Mar 22, 2019 | 70.98 | 71.36 | 70.14 | 70.20 | 3,468,141 | -1.10(-1.54%) |
Mar 21, 2019 | 69.90 | 71.31 | 69.90 | 71.30 | 2,327,068 | +1.15(+1.65%) |
Mar 20, 2019 | 70.60 | 70.66 | 69.87 | 70.15 | 3,002,390 | -0.37(-0.53%) |
Mar 19, 2019 | 70.12 | 70.66 | 69.80 | 70.52 | 2,270,922 | +0.58(+0.83%) |
Mar 18, 2019 | 70.11 | 70.11 | 69.53 | 69.94 | 2,048,884 | +0.01(+0.01%) |
Mar 15, 2019 | 69.34 | 70.10 | 69.34 | 69.93 | 5,547,969 | +0.39(+0.56%) |
Mar 14, 2019 | 69.33 | 69.61 | 68.77 | 69.54 | 2,193,035 | +0.12(+0.17%) |
Mar 13, 2019 | 69.00 | 69.67 | 68.75 | 69.42 | 2,734,667 | +0.64(+0.92%) |
Mar 12, 2019 | 68.48 | 68.81 | 68.18 | 68.78 | 3,938,265 | +0.51(+0.75%) |
Mar 11, 2019 | 67.75 | 68.29 | 67.61 | 68.27 | 2,217,909 | +0.90(+1.34%) |
Mar 08, 2019 | 67.56 | 67.78 | 66.71 | 67.37 | 3,100,983 | -0.54(-0.79%) |
Mar 07, 2019 | 67.87 | 68.13 | 67.61 | 67.91 | 3,209,381 | -0.01(-0.01%) |
Mar 06, 2019 | 68.97 | 69.06 | 67.67 | 67.92 | 2,621,036 | -0.89(-1.29%) |
Mar 05, 2019 | 68.51 | 68.96 | 68.31 | 68.81 | 2,379,377 | +0.22(+0.32%) |
Mar 04, 2019 | 69.24 | 69.30 | 67.90 | 68.59 | 4,097,257 | -0.34(-0.49%) |
Mar 01, 2019 | 68.31 | 69.17 | 68.27 | 68.93 | 2,663,188 | +1.01(+1.49%) |
Feb 28, 2019 | 67.91 | 68.17 | 67.67 | 67.92 | 3,713,457 | -0.14(-0.20%) |
Feb 27, 2019 | 67.58 | 68.57 | 67.58 | 68.06 | 3,306,841 | +0.14(+0.21%) |
Feb 26, 2019 | 67.73 | 68.01 | 67.49 | 67.91 | 3,695,755 | +0.11(+0.16%) |
Feb 25, 2019 | 67.97 | 68.65 | 67.78 | 67.80 | 3,813,449 | +0.10(+0.15%) |
Feb 22, 2019 | 67.22 | 67.84 | 67.22 | 67.70 | 2,356,678 | +0.59(+0.88%) |
Feb 21, 2019 | 67.12 | 67.44 | 66.91 | 67.11 | 2,634,375 | -0.09(-0.13%) |
Feb 20, 2019 | 66.63 | 67.29 | 66.41 | 67.20 | 3,106,974 | +0.60(+0.90%) |
Feb 19, 2019 | 66.33 | 66.84 | 66.33 | 66.61 | 2,205,549 | +0.04(+0.05%) |
Feb 15, 2019 | 66.19 | 66.65 | 66.10 | 66.57 | 2,616,778 | +0.90(+1.37%) |
Feb 14, 2019 | 65.73 | 66.14 | 65.62 | 65.67 | 2,427,451 | -0.21(-0.32%) |
Feb 13, 2019 | 65.89 | 66.14 | 65.55 | 65.88 | 2,670,591 | +0.17(+0.26%) |
Feb 12, 2019 | 65.34 | 65.77 | 65.21 | 65.71 | 3,815,146 | +0.68(+1.05%) |
Feb 11, 2019 | 65.04 | 65.31 | 64.91 | 65.03 | 1,942,288 | +0.21(+0.32%) |
Feb 08, 2019 | 64.22 | 64.83 | 63.98 | 64.82 | 2,836,065 | +0.35(+0.55%) |
Feb 07, 2019 | 64.75 | 64.97 | 64.07 | 64.47 | 2,431,925 | -0.60(-0.92%) |
Feb 06, 2019 | 65.10 | 65.55 | 65.00 | 65.06 | 2,263,519 | -0.25(-0.39%) |
Feb 05, 2019 | 65.74 | 65.91 | 65.27 | 65.32 | 2,952,651 | -0.47(-0.72%) |
Feb 04, 2019 | 65.53 | 65.89 | 65.09 | 65.79 | 2,863,329 | +0.40(+0.61%) |
Feb 01, 2019 | 66.86 | 66.86 | 65.32 | 65.39 | 4,226,467 | -0.33(-0.50%) |
Jan 31, 2019 | 64.32 | 66.21 | 63.46 | 65.72 | 6,128,336 | +0.70(+1.07%) |
Jan 30, 2019 | 63.97 | 65.25 | 63.74 | 65.02 | 4,706,931 | +1.33(+2.09%) |
Jan 29, 2019 | 63.74 | 64.00 | 63.39 | 63.69 | 2,677,465 | +0.07(+0.11%) |
Jan 28, 2019 | 63.40 | 63.84 | 63.34 | 63.61 | 2,441,635 | -0.15(-0.23%) |
Jan 25, 2019 | 63.60 | 63.99 | 63.59 | 63.76 | 2,164,415 | +0.34(+0.54%) |
Jan 24, 2019 | 63.19 | 63.57 | 62.90 | 63.41 | 2,882,682 | +0.28(+0.45%) |
Jan 23, 2019 | 63.12 | 63.45 | 62.27 | 63.13 | 3,540,567 | -0.02(-0.03%) |
Jan 22, 2019 | 63.51 | 63.84 | 62.76 | 63.15 | 4,733,157 | -0.88(-1.37%) |
Jan 18, 2019 | 63.07 | 64.20 | 62.66 | 64.03 | 3,746,638 | +1.37(+2.18%) |
Jan 17, 2019 | 61.84 | 62.91 | 61.78 | 62.66 | 6,929,870 | +0.78(+1.26%) |
Jan 16, 2019 | 61.10 | 62.02 | 61.10 | 61.88 | 4,698,311 | +0.65(+1.07%) |
Jan 15, 2019 | 60.40 | 61.31 | 60.00 | 61.23 | 4,294,670 | +1.29(+2.15%) |
Jan 14, 2019 | 60.12 | 60.26 | 59.87 | 59.94 | 4,471,868 | -0.63(-1.03%) |
Jan 11, 2019 | 60.65 | 60.78 | 60.24 | 60.57 | 2,746,608 | -0.45(-0.74%) |
Jan 10, 2019 | 60.65 | 61.07 | 60.32 | 61.02 | 2,937,583 | +0.17(+0.28%) |
Jan 09, 2019 | 60.15 | 61.36 | 60.06 | 60.85 | 4,244,710 | +1.02(+1.71%) |
Jan 08, 2019 | 60.42 | 60.82 | 59.17 | 59.82 | 5,255,525 | -0.16(-0.27%) |
Jan 07, 2019 | 60.02 | 60.81 | 59.92 | 59.99 | 5,403,280 | -0.30(-0.50%) |
Jan 04, 2019 | 59.05 | 60.37 | 59.03 | 60.29 | 5,250,433 | +1.83(+3.13%) |
Jan 03, 2019 | 58.95 | 59.32 | 58.14 | 58.46 | 5,134,478 | -0.74(-1.26%) |
Jan 02, 2019 | 59.83 | 60.57 | 58.85 | 59.20 | 5,313,280 | -0.47(-0.79%) |
Dec 31, 2018 | 59.46 | 60.04 | 59.13 | 59.67 | 2,460,806 | +0.55(+0.94%) |
Dec 28, 2018 | 59.69 | 59.83 | 58.90 | 59.12 | 3,178,013 | -0.32(-0.53%) |
Dec 27, 2018 | 57.56 | 59.50 | 57.41 | 59.43 | 4,534,353 | +1.30(+2.23%) |
Dec 26, 2018 | 55.97 | 58.14 | 55.97 | 58.14 | 4,766,783 | +2.43(+4.36%) |
Dec 24, 2018 | 56.64 | 56.71 | 55.66 | 55.71 | 3,532,755 | -1.31(-2.31%) |
Dec 21, 2018 | 56.89 | 58.28 | 56.41 | 57.02 | 8,725,941 | +0.20(+0.35%) |
Dec 20, 2018 | 58.08 | 58.28 | 56.43 | 56.82 | 5,241,736 | -1.24(-2.14%) |
Dec 19, 2018 | 59.30 | 59.79 | 57.71 | 58.07 | 5,411,231 | -0.96(-1.63%) |
Dec 18, 2018 | 58.78 | 59.44 | 58.27 | 59.03 | 5,413,233 | +0.83(+1.43%) |
Dec 17, 2018 | 59.24 | 59.81 | 57.97 | 58.19 | 6,268,446 | -1.37(-2.30%) |
Dec 14, 2018 | 60.09 | 60.25 | 59.21 | 59.56 | 3,012,554 | -1.13(-1.87%) |
Dec 13, 2018 | 60.76 | 61.20 | 60.32 | 60.70 | 2,976,393 | -0.05(-0.07%) |
Dec 12, 2018 | 60.71 | 61.42 | 60.69 | 60.74 | 3,485,177 | +0.73(+1.22%) |
Dec 11, 2018 | 59.89 | 60.58 | 59.45 | 60.01 | 3,859,694 | +0.64(+1.08%) |
Dec 10, 2018 | 58.92 | 59.56 | 57.99 | 59.36 | 4,925,299 | +0.42(+0.71%) |
Dec 07, 2018 | 60.31 | 60.66 | 58.71 | 58.95 | 5,089,828 | -1.60(-2.65%) |
Dec 06, 2018 | 60.15 | 60.61 | 58.89 | 60.55 | 4,714,614 | -0.43(-0.70%) |
Dec 04, 2018 | 62.64 | 62.82 | 60.92 | 60.98 | 7,283,033 | -1.76(-2.80%) |
Dec 03, 2018 | 62.49 | 62.89 | 62.04 | 62.73 | 6,288,282 | +0.59(+0.95%) |
Nov 30, 2018 | 61.53 | 62.23 | 61.23 | 62.15 | 4,512,599 | +0.65(+1.06%) |
Nov 29, 2018 | 61.44 | 61.94 | 61.28 | 61.49 | 3,427,574 | -0.27(-0.44%) |
Nov 28, 2018 | 60.12 | 61.78 | 59.75 | 61.76 | 3,940,415 | +2.13(+3.58%) |
Nov 27, 2018 | 59.38 | 59.64 | 58.90 | 59.63 | 4,438,289 | -0.02(-0.03%) |
Nov 26, 2018 | 59.57 | 59.76 | 58.93 | 59.65 | 3,307,559 | +0.46(+0.78%) |
Nov 23, 2018 | 58.73 | 59.25 | 58.69 | 59.19 | 1,663,421 | -0.05(-0.09%) |
Nov 21, 2018 | 59.24 | 59.24 | 59.24 | 0 | +1.22(+2.10%) | |
Nov 20, 2018 | 58.43 | 58.69 | 57.63 | 58.02 | 4,705,162 | -0.76(-1.29%) |
Nov 19, 2018 | 60.25 | 60.32 | 58.57 | 58.78 | 4,451,221 | -1.35(-2.24%) |
Nov 16, 2018 | 59.18 | 60.49 | 59.12 | 60.13 | 8,304,828 | +0.61(+1.03%) |
Nov 15, 2018 | 57.33 | 59.52 | 56.80 | 59.51 | 9,678,768 | +1.81(+3.13%) |
Nov 14, 2018 | 57.28 | 58.04 | 56.71 | 57.70 | 6,599,563 | +0.72(+1.27%) |
Nov 13, 2018 | 56.41 | 58.03 | 56.10 | 56.98 | 5,613,169 | +1.33(+2.39%) |
Nov 12, 2018 | 57.35 | 57.35 | 55.59 | 55.65 | 4,447,027 | -1.74(-3.02%) |
Nov 09, 2018 | 57.64 | 57.64 | 56.90 | 57.39 | 2,594,463 | -0.35(-0.61%) |
Nov 08, 2018 | 57.17 | 57.95 | 57.14 | 57.74 | 3,575,405 | +0.33(+0.58%) |
Nov 07, 2018 | 57.79 | 57.96 | 57.04 | 57.41 | 5,951,338 | +0.06(+0.11%) |
Nov 06, 2018 | 56.25 | 57.38 | 56.09 | 57.34 | 4,164,159 | +0.84(+1.49%) |
Nov 05, 2018 | 56.43 | 56.82 | 55.83 | 56.50 | 5,317,103 | +0.29(+0.51%) |
Nov 02, 2018 | 57.60 | 58.22 | 55.74 | 56.21 | 4,465,398 | -0.80(-1.41%) |
Nov 01, 2018 | 56.62 | 57.46 | 56.10 | 57.02 | 9,990,465 | +0.51(+0.90%) |
Oct 31, 2018 | 56.77 | 57.94 | 55.19 | 56.51 | 16,297,051 | -5.56(-8.96%) |
Oct 30, 2018 | 60.77 | 62.28 | 60.57 | 62.07 | 6,003,875 | +1.46(+2.42%) |
Oct 29, 2018 | 61.61 | 61.86 | 59.86 | 60.61 | 4,251,423 | -0.05(-0.09%) |
Oct 26, 2018 | 60.77 | 61.18 | 59.84 | 60.66 | 2,706,958 | -0.67(-1.09%) |
Oct 25, 2018 | 61.20 | 61.83 | 60.49 | 61.33 | 3,067,065 | +0.32(+0.52%) |
Oct 24, 2018 | 62.23 | 62.63 | 60.93 | 61.01 | 2,807,199 | -1.12(-1.80%) |
Oct 23, 2018 | 61.38 | 62.41 | 60.61 | 62.13 | 4,361,444 | -0.26(-0.42%) |
Oct 22, 2018 | 62.79 | 63.04 | 61.82 | 62.40 | 5,335,540 | -0.40(-0.63%) |
Oct 19, 2018 | 63.87 | 64.11 | 62.56 | 62.79 | 3,502,609 | -0.91(-1.43%) |
Oct 18, 2018 | 65.34 | 65.34 | 63.27 | 63.71 | 4,701,103 | -1.78(-2.72%) |
Oct 17, 2018 | 64.58 | 65.58 | 64.19 | 65.49 | 3,602,896 | +0.61(+0.95%) |
Oct 16, 2018 | 64.06 | 64.95 | 63.58 | 64.87 | 3,427,947 | +0.80(+1.26%) |
Oct 15, 2018 | 64.37 | 64.66 | 63.68 | 64.07 | 2,352,960 | -0.34(-0.53%) |
Oct 12, 2018 | 64.44 | 65.04 | 63.62 | 64.41 | 2,588,822 | +0.98(+1.54%) |
Oct 11, 2018 | 64.11 | 64.81 | 62.85 | 63.44 | 4,547,867 | -0.92(-1.43%) |
Oct 10, 2018 | 65.90 | 65.90 | 64.30 | 64.36 | 3,430,784 | -1.62(-2.45%) |
Oct 09, 2018 | 66.00 | 66.47 | 65.73 | 65.98 | 3,517,654 | -0.32(-0.48%) |
Oct 08, 2018 | 66.80 | 67.03 | 65.74 | 66.29 | 3,212,075 | -0.77(-1.15%) |
Oct 05, 2018 | 67.12 | 67.53 | 66.50 | 67.06 | 2,619,020 | -0.06(-0.09%) |
Oct 04, 2018 | 68.31 | 68.31 | 66.81 | 67.12 | 3,470,193 | -1.50(-2.19%) |
Oct 03, 2018 | 69.96 | 70.06 | 68.42 | 68.63 | 3,912,221 | -1.26(-1.80%) |
Oct 02, 2018 | 70.18 | 70.32 | 69.77 | 69.88 | 1,978,743 | -0.45(-0.64%) |
Oct 01, 2018 | 70.06 | 70.72 | 69.91 | 70.33 | 3,087,846 | +0.64(+0.92%) |
Sep 28, 2018 | 69.23 | 70.09 | 69.20 | 69.69 | 3,854,695 | +0.44(+0.64%) |
Sep 27, 2018 | 69.70 | 69.73 | 69.20 | 69.25 | 2,413,578 | -0.27(-0.39%) |
Sep 26, 2018 | 70.03 | 70.24 | 69.42 | 69.52 | 3,278,620 | -0.51(-0.72%) |
Sep 25, 2018 | 70.38 | 70.48 | 69.84 | 70.03 | 2,168,458 | -0.26(-0.37%) |
Sep 24, 2018 | 69.96 | 70.37 | 69.83 | 70.29 | 1,742,480 | +0.34(+0.49%) |
Sep 21, 2018 | 70.38 | 70.44 | 69.90 | 69.95 | 4,495,595 | -0.29(-0.41%) |
Sep 20, 2018 | 70.42 | 70.86 | 70.14 | 70.23 | 2,536,968 | +0.05(+0.06%) |
Sep 19, 2018 | 69.97 | 70.34 | 69.88 | 70.19 | 3,456,366 | +0.36(+0.52%) |
Sep 18, 2018 | 69.64 | 70.06 | 69.55 | 69.83 | 2,464,749 | +0.18(+0.26%) |
Sep 17, 2018 | 70.02 | 70.08 | 69.56 | 69.65 | 2,939,215 | -0.59(-0.84%) |
Sep 14, 2018 | 69.76 | 70.38 | 69.76 | 70.23 | 2,549,664 | +0.51(+0.73%) |
Sep 13, 2018 | 68.91 | 69.81 | 68.88 | 69.73 | 3,202,548 | +0.95(+1.38%) |
Sep 12, 2018 | 68.59 | 68.91 | 68.27 | 68.78 | 2,601,584 | +0.19(+0.28%) |
Sep 11, 2018 | 67.64 | 68.82 | 67.57 | 68.59 | 3,000,930 | +0.89(+1.31%) |
Sep 10, 2018 | 67.66 | 67.93 | 67.48 | 67.70 | 2,659,140 | +0.27(+0.40%) |
Sep 07, 2018 | 67.23 | 67.66 | 66.91 | 67.43 | 3,263,792 | +0.06(+0.09%) |
Sep 06, 2018 | 66.85 | 67.56 | 66.61 | 67.37 | 2,618,372 | +0.41(+0.61%) |
Sep 05, 2018 | 67.43 | 67.58 | 66.60 | 66.96 | 4,616,850 | -0.65(-0.96%) |
Sep 04, 2018 | 67.62 | 67.92 | 67.24 | 67.61 | 5,616,196 | +0.38(+0.56%) |
Aug 31, 2018 | 67.23 | 67.23 | 67.23 | 0 | +0.42(+0.64%) | |
Aug 30, 2018 | 66.68 | 67.08 | 66.37 | 66.81 | 3,299,207 | +0.12(+0.18%) |
Aug 29, 2018 | 66.10 | 66.81 | 65.86 | 66.69 | 2,590,896 | +0.81(+1.23%) |
Aug 28, 2018 | 65.96 | 66.05 | 65.59 | 65.88 | 3,025,368 | +0.07(+0.11%) |
Aug 27, 2018 | 65.46 | 66.00 | 65.38 | 65.81 | 2,366,265 | +0.57(+0.87%) |
Aug 24, 2018 | 65.13 | 65.38 | 64.80 | 65.24 | 2,475,274 | +0.33(+0.51%) |
Aug 23, 2018 | 65.10 | 65.22 | 64.79 | 64.91 | 2,832,194 | -0.14(-0.22%) |
Aug 22, 2018 | 64.43 | 65.17 | 64.23 | 65.05 | 1,978,290 | +0.45(+0.70%) |
Aug 21, 2018 | 65.35 | 65.61 | 64.52 | 64.60 | 5,572,341 | -0.50(-0.78%) |
Aug 20, 2018 | 65.00 | 65.32 | 64.89 | 65.10 | 1,882,345 | +0.14(+0.22%) |
Aug 17, 2018 | 64.34 | 65.05 | 64.07 | 64.96 | 2,104,981 | +0.41(+0.64%) |
Aug 16, 2018 | 64.72 | 64.87 | 64.21 | 64.55 | 2,397,966 | +0.30(+0.46%) |
Aug 15, 2018 | 63.52 | 64.33 | 63.30 | 64.25 | 3,117,834 | +0.49(+0.76%) |
Aug 14, 2018 | 63.73 | 64.27 | 63.71 | 63.76 | 2,366,145 | +0.00(+0.00%) |
Aug 13, 2018 | 64.38 | 64.82 | 63.72 | 63.76 | 2,147,346 | -0.71(-1.10%) |
Aug 10, 2018 | 64.88 | 64.88 | 64.19 | 64.47 | 2,596,709 | -0.51(-0.79%) |
Aug 09, 2018 | 65.75 | 65.83 | 64.91 | 64.99 | 4,035,228 | -0.54(-0.83%) |
Aug 08, 2018 | 65.31 | 65.91 | 65.29 | 65.53 | 3,693,794 | +0.12(+0.18%) |
Aug 07, 2018 | 65.43 | 65.61 | 65.01 | 65.41 | 3,116,786 | +0.02(+0.03%) |
Aug 06, 2018 | 65.15 | 65.57 | 65.05 | 65.39 | 2,011,912 | +0.15(+0.23%) |
Aug 03, 2018 | 65.17 | 65.28 | 64.59 | 65.24 | 1,939,741 | +0.10(+0.15%) |
Aug 02, 2018 | 65.32 | 65.45 | 64.49 | 65.14 | 2,509,722 | -0.46(-0.70%) |
Aug 01, 2018 | 65.34 | 65.94 | 65.26 | 65.60 | 4,437,358 | +0.27(+0.41%) |
Jul 31, 2018 | 64.73 | 65.56 | 64.58 | 65.33 | 4,857,128 | +0.98(+1.53%) |
Jul 30, 2018 | 64.60 | 65.05 | 63.98 | 64.35 | 4,587,828 | -0.32(-0.49%) |
Jul 27, 2018 | 66.08 | 66.47 | 64.27 | 64.66 | 7,149,684 | -1.80(-2.71%) |
Jul 26, 2018 | 64.03 | 64.62 | 64.03 | 66.47 | 7,543,292 | -2.52(-3.66%) |
Jul 25, 2018 | 67.94 | 68.99 | 67.94 | 68.99 | 2,833,859 | +0.87(+1.28%) |
Jul 24, 2018 | 67.73 | 68.28 | 67.65 | 68.12 | 3,637,151 | +0.54(+0.80%) |
Jul 23, 2018 | 67.63 | 67.93 | 67.31 | 67.57 | 2,667,794 | -0.05(-0.08%) |
Jul 20, 2018 | 67.38 | 68.17 | 67.26 | 67.63 | 4,681,086 | +0.23(+0.35%) |
Jul 19, 2018 | 67.27 | 67.61 | 66.98 | 67.39 | 2,163,793 | +0.04(+0.05%) |
Jul 18, 2018 | 67.45 | 67.49 | 67.02 | 67.36 | 1,937,139 | -0.05(-0.07%) |
Jul 17, 2018 | 66.56 | 67.46 | 66.48 | 67.40 | 2,995,350 | +0.67(+1.00%) |
Jul 16, 2018 | 66.95 | 66.98 | 66.38 | 66.74 | 2,365,299 | -0.69(-1.03%) |
Jul 13, 2018 | 67.45 | 67.57 | 67.19 | 67.43 | 2,317,435 | +0.00(+0.00%) |
Jul 12, 2018 | 67.41 | 67.66 | 66.93 | 67.43 | 1,962,602 | +0.41(+0.62%) |
Jul 11, 2018 | 67.02 | 67.54 | 66.82 | 67.02 | 1,437,072 | -0.28(-0.42%) |
Jul 10, 2018 | 67.59 | 67.74 | 67.11 | 67.30 | 2,472,138 | -0.04(-0.05%) |
Jul 09, 2018 | 67.27 | 67.53 | 67.02 | 67.33 | 1,734,386 | +0.27(+0.40%) |
Jul 06, 2018 | 66.62 | 67.24 | 66.53 | 67.06 | 1,673,274 | +0.51(+0.77%) |
Jul 05, 2018 | 66.69 | 66.02 | 66.55 | 1,769,573 | +0.66(+1.00%) | |
Jul 03, 2018 | 65.89 | 65.89 | 65.89 | 0 | -0.61(-0.92%) | |
Jul 02, 2018 | 66.18 | 66.55 | 65.77 | 66.50 | 1,543,577 | -0.08(-0.12%) |
Jun 29, 2018 | 66.56 | 67.35 | 66.53 | 66.58 | 2,887,384 | +0.04(+0.05%) |
Jun 28, 2018 | 65.41 | 66.84 | 65.22 | 66.55 | 3,143,962 | +1.13(+1.72%) |
Jun 27, 2018 | 66.23 | 66.63 | 65.42 | 65.42 | 2,816,550 | -0.53(-0.81%) |
Jun 26, 2018 | 66.38 | 66.65 | 65.93 | 65.95 | 2,382,457 | -0.41(-0.61%) |
Jun 25, 2018 | 66.78 | 66.84 | 65.84 | 66.36 | 4,028,024 | -0.66(-0.98%) |
Jun 22, 2018 | 66.74 | 67.50 | 66.49 | 67.02 | 3,740,842 | +0.52(+0.79%) |
Jun 21, 2018 | 66.33 | 67.20 | 66.16 | 66.49 | 3,138,842 | +0.37(+0.56%) |
Jun 20, 2018 | 66.84 | 67.04 | 66.08 | 66.12 | 2,630,402 | -0.76(-1.13%) |
Jun 19, 2018 | 66.43 | 66.90 | 66.29 | 66.88 | 3,024,066 | -0.12(-0.18%) |
Jun 18, 2018 | 67.25 | 67.45 | 66.68 | 67.00 | 2,672,787 | -0.83(-1.22%) |
Jun 15, 2018 | 68.00 | 67.32 | 67.83 | 3,518,815 | -0.17(-0.25%) | |
Jun 14, 2018 | 67.65 | 68.08 | 67.39 | 68.00 | 2,854,026 | +0.75(+1.11%) |
Jun 13, 2018 | 68.01 | 68.17 | 67.14 | 67.25 | 3,071,913 | -0.69(-1.02%) |
Jun 12, 2018 | 67.66 | 68.19 | 67.42 | 67.94 | 3,982,933 | +0.14(+0.21%) |
Jun 11, 2018 | 67.50 | 67.96 | 67.18 | 67.80 | 3,312,759 | +0.37(+0.55%) |
Jun 08, 2018 | 67.02 | 67.48 | 66.84 | 67.43 | 3,370,861 | +0.39(+0.58%) |
Jun 07, 2018 | 67.88 | 68.04 | 66.66 | 67.04 | 3,288,743 | -0.84(-1.24%) |
Jun 06, 2018 | 67.95 | 67.88 | 4,428,383 | +0.92(+1.37%) | ||
Jun 05, 2018 | 66.85 | 67.03 | 66.27 | 66.96 | 4,807,191 | +0.05(+0.08%) |
Jun 04, 2018 | 65.63 | 67.16 | 65.52 | 66.91 | 4,910,336 | +1.35(+2.06%) |
Jun 01, 2018 | 64.39 | 65.60 | 64.26 | 65.55 | 3,933,029 | +1.68(+2.63%) |
May 31, 2018 | 64.63 | 65.14 | 63.82 | 63.88 | 5,511,477 | -0.76(-1.17%) |
May 30, 2018 | 64.82 | 65.08 | 64.15 | 64.64 | 3,362,069 | +0.13(+0.20%) |
May 29, 2018 | 64.69 | 64.92 | 63.88 | 64.51 | 2,306,531 | -0.72(-1.10%) |
May 25, 2018 | 65.23 | 65.23 | 65.23 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.07 | 65.53 | 64.59 | 65.12 | 5,790,325 | +0.05(+0.08%) |
May 23, 2018 | 64.32 | 65.09 | 64.27 | 65.07 | 3,131,969 | +0.57(+0.88%) |
May 22, 2018 | 64.89 | 65.10 | 64.35 | 64.50 | 2,797,318 | -0.34(-0.53%) |
May 21, 2018 | 64.01 | 65.02 | 64.01 | 64.84 | 3,589,013 | +1.35(+2.12%) |
May 18, 2018 | 63.62 | 63.80 | 63.29 | 63.49 | 3,867,703 | -0.04(-0.07%) |
May 17, 2018 | 63.74 | 63.90 | 63.15 | 63.54 | 3,012,743 | -0.08(-0.13%) |
May 16, 2018 | 63.34 | 64.19 | 63.11 | 63.62 | 2,453,285 | +0.26(+0.41%) |
May 15, 2018 | 63.53 | 63.90 | 62.97 | 63.36 | 2,562,201 | -0.67(-1.05%) |
May 14, 2018 | 63.30 | 64.48 | 63.15 | 64.03 | 3,315,676 | +0.61(+0.96%) |
May 11, 2018 | 63.36 | 63.68 | 63.13 | 63.42 | 2,462,960 | -0.07(-0.11%) |
May 10, 2018 | 62.93 | 63.53 | 62.74 | 63.49 | 2,548,124 | +1.15(+1.85%) |
May 09, 2018 | 62.56 | 62.71 | 61.66 | 62.34 | 2,542,663 | -0.12(-0.19%) |
May 08, 2018 | 63.09 | 63.18 | 62.07 | 62.46 | 3,865,697 | -0.79(-1.25%) |
May 07, 2018 | 63.42 | 63.79 | 63.12 | 63.25 | 1,757,439 | -0.04(-0.07%) |
May 04, 2018 | 62.40 | 63.56 | 62.21 | 63.30 | 1,842,158 | +0.56(+0.89%) |
May 03, 2018 | 62.85 | 63.01 | 62.05 | 62.74 | 3,013,821 | -0.60(-0.95%) |
May 02, 2018 | 62.86 | 63.74 | 62.61 | 63.34 | 3,748,624 | +0.25(+0.40%) |