Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 64.83 | 64.96 | 64.02 | 64.17 | 1,341,521 | -0.64(-0.98%) |
Apr 29, 2019 | 64.98 | 65.18 | 64.51 | 64.81 | 1,429,553 | -0.42(-0.64%) |
Apr 26, 2019 | 64.41 | 65.26 | 63.74 | 65.23 | 1,367,084 | +0.49(+0.75%) |
Apr 25, 2019 | 65.57 | 65.60 | 64.63 | 64.74 | 1,082,634 | -0.70(-1.07%) |
Apr 24, 2019 | 66.64 | 67.18 | 65.39 | 65.44 | 901,709 | -1.42(-2.12%) |
Apr 23, 2019 | 66.66 | 67.29 | 66.47 | 66.85 | 1,415,271 | +0.52(+0.78%) |
Apr 22, 2019 | 64.97 | 66.46 | 64.82 | 66.34 | 1,865,716 | +1.52(+2.34%) |
Apr 18, 2019 | 65.50 | 65.90 | 64.64 | 64.82 | 1,247,854 | -0.73(-1.11%) |
Apr 17, 2019 | 65.77 | 65.83 | 64.64 | 65.55 | 2,396,112 | +0.06(+0.09%) |
Apr 16, 2019 | 66.10 | 66.56 | 65.13 | 65.49 | 1,373,715 | -0.79(-1.19%) |
Apr 15, 2019 | 66.82 | 67.15 | 65.65 | 66.28 | 1,459,256 | -1.05(-1.56%) |
Apr 12, 2019 | 68.06 | 68.33 | 67.07 | 67.32 | 1,613,867 | +0.40(+0.60%) |
Apr 11, 2019 | 67.16 | 67.28 | 66.51 | 66.92 | 1,103,987 | +0.06(+0.09%) |
Apr 10, 2019 | 66.83 | 67.19 | 66.35 | 66.86 | 1,451,662 | -0.13(-0.19%) |
Apr 09, 2019 | 67.79 | 67.79 | 66.81 | 66.99 | 1,503,558 | -0.82(-1.21%) |
Apr 08, 2019 | 67.62 | 67.85 | 66.94 | 67.81 | 1,248,064 | +0.43(+0.64%) |
Apr 05, 2019 | 67.41 | 68.00 | 67.24 | 67.38 | 1,236,623 | +0.04(+0.06%) |
Apr 04, 2019 | 66.81 | 67.52 | 66.40 | 67.34 | 1,334,591 | +0.62(+0.93%) |
Apr 03, 2019 | 67.34 | 67.75 | 66.22 | 66.72 | 1,239,522 | -0.62(-0.92%) |
Apr 02, 2019 | 67.46 | 68.04 | 66.78 | 67.34 | 1,247,998 | -0.43(-0.63%) |
Apr 01, 2019 | 68.80 | 69.29 | 67.71 | 67.77 | 1,820,469 | -0.40(-0.59%) |
Mar 29, 2019 | 67.11 | 68.67 | 66.45 | 68.17 | 3,528,668 | +2.10(+3.18%) |
Mar 28, 2019 | 67.00 | 67.14 | 65.23 | 66.07 | 1,791,716 | -0.13(-0.20%) |
Mar 27, 2019 | 66.95 | 67.24 | 65.87 | 66.20 | 1,162,025 | -0.89(-1.32%) |
Mar 26, 2019 | 67.71 | 68.25 | 66.52 | 67.08 | 1,005,249 | +0.17(+0.25%) |
Mar 25, 2019 | 67.04 | 67.33 | 66.14 | 66.91 | 996,866 | -0.50(-0.74%) |
Mar 22, 2019 | 68.81 | 69.46 | 67.01 | 67.41 | 1,824,250 | -1.69(-2.44%) |
Mar 21, 2019 | 67.74 | 69.18 | 67.74 | 69.10 | 1,256,618 | +0.91(+1.33%) |
Mar 20, 2019 | 68.35 | 69.04 | 67.73 | 68.19 | 1,302,803 | -0.47(-0.68%) |
Mar 19, 2019 | 70.06 | 70.06 | 68.33 | 68.66 | 1,270,275 | -0.85(-1.22%) |
Mar 18, 2019 | 68.56 | 69.79 | 68.56 | 69.51 | 1,597,928 | +0.81(+1.18%) |
Mar 15, 2019 | 68.96 | 69.06 | 67.90 | 68.70 | 1,384,633 | -0.30(-0.43%) |
Mar 14, 2019 | 69.73 | 69.73 | 68.74 | 69.00 | 1,231,347 | -0.12(-0.17%) |
Mar 13, 2019 | 69.81 | 70.40 | 68.86 | 69.12 | 1,773,900 | -0.28(-0.40%) |
Mar 12, 2019 | 68.71 | 69.55 | 68.08 | 69.40 | 2,301,500 | +1.59(+2.34%) |
Mar 11, 2019 | 66.25 | 67.90 | 65.82 | 67.81 | 2,373,817 | +1.71(+2.58%) |
Mar 08, 2019 | 64.71 | 66.33 | 64.61 | 66.11 | 1,535,049 | -0.47(-0.70%) |
Mar 07, 2019 | 65.48 | 66.92 | 64.92 | 66.58 | 1,758,363 | +1.20(+1.83%) |
Mar 06, 2019 | 66.52 | 66.64 | 65.13 | 65.38 | 1,592,768 | -0.97(-1.46%) |
Mar 05, 2019 | 65.26 | 66.46 | 65.03 | 66.35 | 2,172,256 | +1.53(+2.35%) |
Mar 04, 2019 | 66.81 | 66.91 | 64.17 | 64.82 | 5,566,593 | +1.00(+1.56%) |
Mar 01, 2019 | 64.24 | 64.81 | 62.48 | 63.82 | 2,571,920 | -0.45(-0.70%) |
Feb 28, 2019 | 65.32 | 65.69 | 63.87 | 64.27 | 2,918,429 | -1.09(-1.66%) |
Feb 27, 2019 | 63.47 | 65.51 | 62.88 | 65.36 | 2,204,339 | +2.00(+3.16%) |
Feb 26, 2019 | 64.16 | 66.57 | 63.12 | 63.35 | 2,787,435 | -1.10(-1.70%) |
Feb 25, 2019 | 65.02 | 65.85 | 63.84 | 64.45 | 3,108,999 | -0.57(-0.87%) |
Feb 22, 2019 | 65.94 | 65.94 | 64.75 | 65.02 | 1,322,260 | -0.16(-0.24%) |
Feb 21, 2019 | 65.37 | 66.03 | 64.82 | 65.18 | 1,361,259 | -0.60(-0.91%) |
Feb 20, 2019 | 66.44 | 66.84 | 65.73 | 65.78 | 1,095,333 | -0.95(-1.42%) |
Feb 19, 2019 | 65.58 | 67.26 | 65.17 | 66.72 | 1,010,824 | +0.69(+1.04%) |
Feb 15, 2019 | 66.18 | 66.56 | 65.83 | 66.04 | 1,558,715 | +0.22(+0.33%) |
Feb 14, 2019 | 65.15 | 66.15 | 65.15 | 65.82 | 1,119,876 | +0.15(+0.23%) |
Feb 13, 2019 | 66.14 | 66.81 | 65.61 | 65.67 | 1,267,538 | +0.03(+0.05%) |
Feb 12, 2019 | 65.48 | 66.11 | 65.37 | 65.64 | 1,103,753 | +0.48(+0.73%) |
Feb 11, 2019 | 65.16 | 65.40 | 64.74 | 65.16 | 992,011 | -0.25(-0.38%) |
Feb 08, 2019 | 64.76 | 65.41 | 64.09 | 65.41 | 1,114,886 | -0.20(-0.30%) |
Feb 07, 2019 | 65.03 | 65.66 | 64.32 | 65.61 | 1,078,230 | -0.12(-0.18%) |
Feb 06, 2019 | 66.52 | 66.67 | 65.59 | 65.73 | 1,288,557 | -1.40(-2.08%) |
Feb 05, 2019 | 67.18 | 67.45 | 66.62 | 67.12 | 1,484,409 | -0.07(-0.10%) |
Feb 04, 2019 | 66.62 | 67.26 | 65.64 | 67.19 | 1,571,424 | +0.41(+0.61%) |
Feb 01, 2019 | 65.20 | 67.19 | 64.81 | 66.78 | 2,556,176 | +1.32(+2.01%) |
Jan 31, 2019 | 65.98 | 66.53 | 64.78 | 65.47 | 1,872,162 | -0.50(-0.76%) |
Jan 30, 2019 | 65.43 | 66.81 | 65.05 | 65.97 | 2,087,736 | +0.75(+1.15%) |
Jan 29, 2019 | 65.21 | 66.64 | 64.76 | 65.22 | 1,846,742 | +0.14(+0.21%) |
Jan 28, 2019 | 62.77 | 65.17 | 61.99 | 65.08 | 2,651,439 | +1.71(+2.69%) |
Jan 25, 2019 | 63.53 | 64.18 | 63.15 | 63.37 | 1,369,290 | +0.33(+0.52%) |
Jan 24, 2019 | 62.75 | 63.77 | 62.22 | 63.05 | 1,102,237 | +0.49(+0.78%) |
Jan 23, 2019 | 63.15 | 63.15 | 61.48 | 62.56 | 1,380,637 | -0.29(-0.46%) |
Jan 22, 2019 | 63.91 | 64.41 | 62.21 | 62.85 | 1,814,039 | -1.78(-2.75%) |
Jan 18, 2019 | 64.83 | 64.99 | 63.64 | 64.62 | 2,011,067 | +0.78(+1.22%) |
Jan 17, 2019 | 63.46 | 64.94 | 63.18 | 63.84 | 1,083,924 | +0.28(+0.44%) |
Jan 16, 2019 | 64.36 | 64.97 | 63.50 | 63.56 | 1,481,534 | -1.15(-1.77%) |
Jan 15, 2019 | 64.50 | 65.82 | 63.97 | 64.71 | 1,303,649 | +0.39(+0.60%) |
Jan 14, 2019 | 63.53 | 64.58 | 62.88 | 64.32 | 1,831,929 | +0.00(+0.00%) |
Jan 11, 2019 | 64.72 | 65.23 | 64.02 | 64.32 | 1,477,289 | -1.21(-1.84%) |
Jan 10, 2019 | 64.67 | 65.53 | 63.44 | 65.53 | 1,531,540 | +0.64(+0.98%) |
Jan 09, 2019 | 64.82 | 66.41 | 64.57 | 64.89 | 2,328,713 | +0.70(+1.09%) |
Jan 08, 2019 | 62.71 | 65.33 | 62.71 | 64.19 | 2,894,328 | +1.82(+2.93%) |
Jan 07, 2019 | 61.82 | 63.57 | 61.03 | 62.37 | 1,952,122 | +0.79(+1.28%) |
Jan 04, 2019 | 61.00 | 62.04 | 60.35 | 61.58 | 2,036,136 | +1.48(+2.46%) |
Jan 03, 2019 | 60.81 | 61.03 | 58.25 | 60.10 | 1,632,816 | +0.07(+0.12%) |
Jan 02, 2019 | 57.54 | 60.88 | 57.20 | 60.03 | 1,822,501 | +1.01(+1.71%) |
Dec 31, 2018 | 58.57 | 59.37 | 58.05 | 59.03 | 2,302,374 | +1.37(+2.37%) |
Dec 28, 2018 | 58.51 | 58.74 | 56.27 | 57.66 | 2,276,803 | -0.75(-1.28%) |
Dec 27, 2018 | 58.06 | 58.68 | 55.87 | 58.41 | 2,455,218 | -0.37(-0.63%) |
Dec 26, 2018 | 55.32 | 58.90 | 55.03 | 58.78 | 2,249,689 | +3.63(+6.58%) |
Dec 24, 2018 | 56.29 | 57.04 | 54.94 | 55.15 | 1,426,749 | -1.80(-3.17%) |
Dec 21, 2018 | 58.85 | 58.94 | 56.43 | 56.95 | 3,802,426 | -1.80(-3.07%) |
Dec 20, 2018 | 58.59 | 59.69 | 57.67 | 58.76 | 3,088,840 | -0.51(-0.86%) |
Dec 19, 2018 | 59.55 | 61.18 | 58.34 | 59.27 | 2,794,179 | +1.00(+1.71%) |
Dec 18, 2018 | 59.07 | 60.06 | 57.78 | 58.27 | 2,245,333 | -0.36(-0.61%) |
Dec 17, 2018 | 59.63 | 60.55 | 57.97 | 58.63 | 2,504,983 | -1.81(-3.00%) |
Dec 14, 2018 | 61.47 | 62.38 | 60.37 | 60.44 | 1,856,539 | -1.39(-2.24%) |
Dec 13, 2018 | 62.17 | 62.43 | 61.39 | 61.83 | 1,505,424 | +0.10(+0.16%) |
Dec 12, 2018 | 62.08 | 63.55 | 61.60 | 61.73 | 2,206,625 | +0.47(+0.77%) |
Dec 11, 2018 | 60.70 | 61.85 | 60.35 | 61.26 | 1,719,785 | +0.79(+1.30%) |
Dec 10, 2018 | 59.37 | 60.78 | 57.67 | 60.47 | 1,420,254 | +0.36(+0.60%) |
Dec 07, 2018 | 61.28 | 61.83 | 59.93 | 60.11 | 2,019,992 | +0.19(+0.32%) |
Dec 06, 2018 | 59.11 | 60.04 | 57.16 | 59.92 | 3,099,746 | -0.49(-0.81%) |
Dec 04, 2018 | 63.05 | 63.71 | 60.28 | 60.41 | 2,432,634 | -2.61(-4.15%) |
Dec 03, 2018 | 64.49 | 66.05 | 62.72 | 63.02 | 3,068,677 | +2.07(+3.40%) |
Nov 30, 2018 | 60.83 | 61.58 | 60.56 | 60.95 | 2,155,166 | -0.53(-0.86%) |
Nov 29, 2018 | 61.08 | 62.14 | 61.08 | 61.48 | 2,322,296 | +0.20(+0.33%) |
Nov 28, 2018 | 61.09 | 62.08 | 60.54 | 61.28 | 1,458,244 | +0.49(+0.80%) |
Nov 27, 2018 | 60.50 | 61.98 | 59.95 | 60.79 | 2,020,700 | +0.20(+0.33%) |
Nov 26, 2018 | 59.23 | 60.87 | 59.23 | 60.59 | 3,461,068 | +2.06(+3.53%) |
Nov 23, 2018 | 58.29 | 58.96 | 57.66 | 58.53 | 878,431 | -1.11(-1.86%) |
Nov 21, 2018 | 59.63 | 59.63 | 59.63 | 0 | +1.64(+2.82%) | |
Nov 20, 2018 | 58.34 | 59.14 | 56.88 | 58.00 | 2,835,480 | -1.55(-2.60%) |
Nov 19, 2018 | 61.07 | 62.24 | 59.36 | 59.54 | 2,124,507 | -2.32(-3.76%) |
Nov 16, 2018 | 60.83 | 62.18 | 60.37 | 61.87 | 2,627,975 | +1.28(+2.11%) |
Nov 15, 2018 | 58.84 | 60.69 | 57.70 | 60.59 | 2,988,443 | +2.09(+3.58%) |
Nov 14, 2018 | 60.29 | 61.31 | 57.84 | 58.50 | 3,169,657 | -0.94(-1.58%) |
Nov 13, 2018 | 61.79 | 61.79 | 59.44 | 59.44 | 2,215,744 | -2.08(-3.39%) |
Nov 12, 2018 | 61.90 | 62.77 | 61.28 | 61.52 | 1,631,065 | -0.66(-1.06%) |
Nov 09, 2018 | 62.24 | 63.17 | 61.08 | 62.18 | 2,695,562 | -1.04(-1.64%) |
Nov 08, 2018 | 62.38 | 65.86 | 62.34 | 63.21 | 4,646,821 | +1.69(+2.74%) |
Nov 07, 2018 | 61.24 | 62.13 | 60.77 | 61.53 | 2,160,392 | +1.53(+2.54%) |
Nov 06, 2018 | 60.97 | 61.33 | 59.75 | 60.00 | 1,455,018 | -0.75(-1.23%) |
Nov 05, 2018 | 60.83 | 60.96 | 59.83 | 60.75 | 1,642,898 | +0.65(+1.08%) |
Nov 02, 2018 | 62.79 | 62.94 | 59.57 | 60.10 | 2,038,844 | -2.16(-3.48%) |
Nov 01, 2018 | 60.63 | 62.51 | 60.42 | 62.27 | 4,149,377 | +2.02(+3.36%) |
Oct 31, 2018 | 59.45 | 60.79 | 58.84 | 60.24 | 2,986,805 | +1.88(+3.23%) |
Oct 30, 2018 | 56.58 | 58.40 | 55.90 | 58.36 | 2,604,268 | +1.71(+3.01%) |
Oct 29, 2018 | 59.54 | 60.26 | 56.32 | 56.65 | 4,030,421 | -2.57(-4.34%) |
Oct 26, 2018 | 58.64 | 59.91 | 57.30 | 59.23 | 2,202,698 | -0.64(-1.07%) |
Oct 25, 2018 | 58.59 | 60.76 | 58.59 | 59.86 | 3,491,094 | +1.74(+2.99%) |
Oct 24, 2018 | 60.84 | 61.38 | 58.05 | 58.13 | 3,024,712 | -2.85(-4.68%) |
Oct 23, 2018 | 61.83 | 62.57 | 59.74 | 60.98 | 4,021,519 | -2.28(-3.61%) |
Oct 22, 2018 | 64.40 | 64.40 | 63.21 | 63.26 | 1,498,873 | -0.88(-1.37%) |
Oct 19, 2018 | 64.56 | 65.03 | 63.39 | 64.14 | 1,332,188 | +0.05(+0.08%) |
Oct 18, 2018 | 62.50 | 64.43 | 62.08 | 64.09 | 1,668,886 | +0.67(+1.05%) |
Oct 17, 2018 | 64.51 | 64.80 | 62.91 | 63.42 | 1,846,324 | -1.41(-2.17%) |
Oct 16, 2018 | 64.70 | 65.55 | 64.70 | 64.83 | 1,569,862 | +0.12(+0.18%) |
Oct 15, 2018 | 64.57 | 64.96 | 62.86 | 64.71 | 1,630,783 | +0.21(+0.32%) |
Oct 12, 2018 | 64.72 | 65.24 | 63.54 | 64.50 | 2,858,012 | +0.78(+1.22%) |
Oct 11, 2018 | 62.80 | 65.31 | 62.56 | 63.72 | 2,201,504 | +0.05(+0.08%) |
Oct 10, 2018 | 65.70 | 66.02 | 63.49 | 63.67 | 2,792,872 | -2.11(-3.21%) |
Oct 09, 2018 | 66.61 | 66.85 | 65.45 | 65.79 | 1,497,311 | -0.66(-0.99%) |
Oct 08, 2018 | 66.17 | 66.69 | 65.03 | 66.45 | 2,168,165 | +0.05(+0.08%) |
Oct 05, 2018 | 67.07 | 67.49 | 65.13 | 66.40 | 2,735,673 | -0.96(-1.42%) |
Oct 04, 2018 | 68.35 | 68.64 | 65.87 | 67.35 | 3,316,279 | -1.39(-2.02%) |
Oct 03, 2018 | 68.97 | 69.22 | 68.40 | 68.74 | 2,024,062 | -0.12(-0.17%) |
Oct 02, 2018 | 70.10 | 70.83 | 68.66 | 68.86 | 1,909,405 | -1.17(-1.67%) |
Oct 01, 2018 | 69.82 | 70.33 | 69.02 | 70.03 | 2,442,887 | +0.73(+1.05%) |
Sep 28, 2018 | 68.88 | 69.84 | 68.34 | 69.30 | 2,087,378 | -0.01(-0.01%) |
Sep 27, 2018 | 69.35 | 69.74 | 68.36 | 69.31 | 1,693,069 | +0.57(+0.83%) |
Sep 26, 2018 | 69.81 | 70.02 | 68.74 | 68.74 | 2,545,477 | +0.37(+0.54%) |
Sep 25, 2018 | 67.72 | 69.19 | 67.72 | 68.37 | 2,179,642 | +0.65(+0.96%) |
Sep 24, 2018 | 67.41 | 67.99 | 66.64 | 67.72 | 1,839,432 | +0.93(+1.39%) |
Sep 21, 2018 | 68.77 | 69.04 | 66.38 | 66.79 | 4,752,156 | -1.03(-1.51%) |
Sep 20, 2018 | 67.79 | 68.50 | 66.86 | 67.82 | 2,630,156 | +0.71(+1.05%) |
Sep 19, 2018 | 66.48 | 67.84 | 66.36 | 67.11 | 3,716,542 | +0.59(+0.88%) |
Sep 18, 2018 | 65.44 | 66.66 | 64.73 | 66.53 | 2,145,215 | +1.93(+3.00%) |
Sep 17, 2018 | 65.43 | 66.38 | 64.52 | 64.59 | 1,432,877 | -0.82(-1.25%) |
Sep 14, 2018 | 65.60 | 66.04 | 64.76 | 65.41 | 1,607,851 | -0.28(-0.43%) |
Sep 13, 2018 | 65.46 | 66.46 | 65.30 | 65.69 | 1,031,852 | +0.01(+0.02%) |
Sep 12, 2018 | 65.32 | 66.46 | 64.29 | 65.68 | 2,115,247 | +0.44(+0.67%) |
Sep 11, 2018 | 64.34 | 65.35 | 63.87 | 65.24 | 1,950,615 | +0.73(+1.13%) |
Sep 10, 2018 | 65.58 | 66.35 | 64.28 | 64.51 | 1,884,031 | -1.14(-1.73%) |
Sep 07, 2018 | 64.63 | 65.71 | 62.94 | 65.65 | 1,616,174 | +0.70(+1.07%) |
Sep 06, 2018 | 66.79 | 67.11 | 64.72 | 64.95 | 1,865,909 | -1.58(-2.37%) |
Sep 05, 2018 | 66.57 | 66.86 | 64.08 | 66.53 | 2,007,877 | -0.45(-0.67%) |
Sep 04, 2018 | 66.54 | 67.81 | 66.54 | 66.97 | 2,166,858 | +0.23(+0.34%) |
Aug 31, 2018 | 66.74 | 66.74 | 66.74 | 0 | +0.18(+0.27%) | |
Aug 30, 2018 | 67.08 | 67.41 | 66.40 | 66.57 | 1,209,484 | -0.32(-0.48%) |
Aug 29, 2018 | 65.88 | 67.26 | 65.44 | 66.88 | 1,397,505 | +1.01(+1.53%) |
Aug 28, 2018 | 66.57 | 67.97 | 65.54 | 65.88 | 2,068,135 | -0.53(-0.80%) |
Aug 27, 2018 | 64.92 | 66.92 | 64.92 | 66.41 | 2,953,530 | +1.48(+2.27%) |
Aug 24, 2018 | 63.05 | 64.98 | 63.05 | 64.93 | 2,562,293 | +2.34(+3.74%) |
Aug 23, 2018 | 63.80 | 63.84 | 62.18 | 62.59 | 1,281,526 | -1.06(-1.66%) |
Aug 22, 2018 | 62.49 | 64.15 | 62.35 | 63.64 | 1,712,492 | +1.31(+2.10%) |
Aug 21, 2018 | 61.91 | 62.95 | 61.84 | 62.34 | 952,953 | +0.85(+1.38%) |
Aug 20, 2018 | 61.26 | 61.99 | 61.04 | 61.49 | 1,690,604 | +0.13(+0.21%) |
Aug 17, 2018 | 61.15 | 61.59 | 60.70 | 61.36 | 1,895,447 | +0.30(+0.49%) |
Aug 16, 2018 | 60.52 | 61.62 | 60.52 | 61.06 | 1,439,281 | +0.95(+1.58%) |
Aug 15, 2018 | 62.60 | 62.83 | 60.11 | 60.11 | 2,581,500 | -3.21(-5.07%) |
Aug 14, 2018 | 63.59 | 64.38 | 63.20 | 63.32 | 1,694,968 | -0.04(-0.06%) |
Aug 13, 2018 | 62.50 | 63.97 | 62.50 | 63.36 | 2,428,330 | +0.72(+1.15%) |
Aug 10, 2018 | 62.64 | 62.95 | 61.24 | 62.65 | 2,212,124 | -0.06(-0.10%) |
Aug 09, 2018 | 59.97 | 63.60 | 59.73 | 62.71 | 3,067,351 | +2.47(+4.11%) |
Aug 08, 2018 | 61.57 | 61.91 | 60.23 | 60.23 | 1,791,894 | -1.32(-2.14%) |
Aug 07, 2018 | 62.83 | 63.13 | 61.54 | 61.55 | 1,297,691 | -0.82(-1.31%) |
Aug 06, 2018 | 61.04 | 63.05 | 60.83 | 62.37 | 1,735,335 | +0.48(+0.77%) |
Aug 03, 2018 | 62.90 | 63.00 | 58.29 | 61.89 | 6,034,806 | -1.26(-1.99%) |
Aug 02, 2018 | 62.15 | 63.20 | 61.86 | 63.14 | 1,040,727 | +0.51(+0.81%) |
Aug 01, 2018 | 62.65 | 63.07 | 61.62 | 62.64 | 1,462,925 | -0.69(-1.09%) |
Jul 31, 2018 | 63.72 | 64.27 | 63.12 | 63.32 | 1,608,085 | -0.50(-0.78%) |
Jul 30, 2018 | 63.87 | 64.25 | 63.43 | 63.82 | 1,028,417 | +0.35(+0.55%) |
Jul 27, 2018 | 65.28 | 65.32 | 63.35 | 63.47 | 1,395,463 | -1.50(-2.30%) |
Jul 26, 2018 | 65.14 | 65.50 | 64.32 | 64.97 | 4,183,821 | +0.80(+1.24%) |
Jul 25, 2018 | 62.26 | 64.29 | 62.25 | 64.17 | 2,112,753 | +1.75(+2.80%) |
Jul 24, 2018 | 61.88 | 62.57 | 61.88 | 62.43 | 1,138,954 | +0.40(+0.64%) |
Jul 23, 2018 | 62.60 | 62.93 | 61.55 | 62.03 | 1,426,239 | -0.27(-0.43%) |
Jul 20, 2018 | 62.60 | 63.24 | 61.90 | 62.30 | 2,055,127 | -0.33(-0.53%) |
Jul 19, 2018 | 62.18 | 63.29 | 62.12 | 62.63 | 2,069,705 | +0.54(+0.87%) |
Jul 18, 2018 | 60.69 | 62.39 | 60.69 | 62.09 | 1,648,473 | +0.96(+1.57%) |
Jul 17, 2018 | 60.45 | 62.00 | 60.27 | 61.13 | 2,129,671 | +0.31(+0.51%) |
Jul 16, 2018 | 61.65 | 61.73 | 60.45 | 60.82 | 1,941,933 | -1.07(-1.72%) |
Jul 13, 2018 | 62.73 | 62.78 | 61.76 | 61.89 | 1,920,932 | -0.52(-0.83%) |
Jul 12, 2018 | 62.53 | 62.66 | 61.35 | 62.41 | 2,737,925 | +0.15(+0.24%) |
Jul 11, 2018 | 63.54 | 63.63 | 61.56 | 62.26 | 4,226,669 | -1.80(-2.80%) |
Jul 10, 2018 | 64.89 | 65.36 | 63.94 | 64.05 | 1,894,678 | -0.80(-1.23%) |
Jul 09, 2018 | 65.99 | 66.41 | 64.72 | 64.85 | 3,170,668 | -1.12(-1.69%) |
Jul 06, 2018 | 64.35 | 66.10 | 64.35 | 65.97 | 1,891,304 | +1.33(+2.05%) |
Jul 05, 2018 | 65.65 | 66.03 | 64.27 | 64.64 | 2,952,440 | -0.18(-0.28%) |
Jul 03, 2018 | 64.82 | 64.82 | 64.82 | 0 | +0.79(+1.23%) | |
Jul 02, 2018 | 64.18 | 64.71 | 63.47 | 64.03 | 1,607,071 | -0.98(-1.50%) |
Jun 29, 2018 | 65.39 | 64.03 | 65.01 | 2,444,231 | +0.33(+0.51%) | |
Jun 28, 2018 | 65.32 | 66.24 | 64.04 | 64.68 | 3,600,520 | -2.60(-3.87%) |
Jun 27, 2018 | 67.71 | 68.00 | 66.94 | 67.28 | 2,146,018 | -0.07(-0.10%) |
Jun 26, 2018 | 66.05 | 67.46 | 65.43 | 67.35 | 3,483,404 | +1.87(+2.86%) |
Jun 25, 2018 | 67.87 | 67.99 | 65.48 | 65.48 | 2,594,953 | -3.05(-4.45%) |
Jun 22, 2018 | 66.93 | 69.31 | 66.51 | 68.53 | 4,376,520 | +2.85(+4.34%) |
Jun 21, 2018 | 66.06 | 67.04 | 65.68 | 65.68 | 3,015,533 | -0.32(-0.48%) |
Jun 20, 2018 | 65.13 | 66.29 | 64.66 | 66.00 | 2,215,516 | +1.29(+1.99%) |
Jun 19, 2018 | 63.22 | 65.16 | 62.87 | 64.71 | 3,043,795 | -0.23(-0.35%) |
Jun 18, 2018 | 63.62 | 65.43 | 62.95 | 64.94 | 2,179,318 | +0.78(+1.21%) |
Jun 15, 2018 | 64.75 | 64.75 | 64.16 | 3,077,259 | -0.59(-0.91%) | |
Jun 14, 2018 | 63.85 | 65.02 | 63.68 | 64.75 | 2,977,556 | +0.85(+1.33%) |
Jun 13, 2018 | 64.77 | 65.02 | 63.61 | 63.90 | 1,671,416 | -0.77(-1.19%) |
Jun 12, 2018 | 65.69 | 66.24 | 64.52 | 64.67 | 1,231,448 | -0.93(-1.41%) |
Jun 11, 2018 | 65.94 | 65.99 | 64.60 | 65.60 | 1,396,695 | +0.39(+0.60%) |
Jun 08, 2018 | 65.50 | 65.83 | 64.84 | 65.21 | 1,070,712 | -0.03(-0.05%) |
Jun 07, 2018 | 65.80 | 66.01 | 65.01 | 65.24 | 2,512,164 | +0.10(+0.15%) |
Jun 06, 2018 | 65.14 | 65.14 | 1,671,836 | -0.63(-0.96%) | ||
Jun 05, 2018 | 65.76 | 66.49 | 64.78 | 65.77 | 2,395,022 | +0.10(+0.15%) |
Jun 04, 2018 | 66.28 | 66.51 | 65.27 | 65.67 | 1,406,291 | -0.15(-0.23%) |
Jun 01, 2018 | 66.85 | 67.22 | 65.56 | 65.82 | 3,266,172 | -0.62(-0.93%) |
May 31, 2018 | 66.27 | 67.85 | 65.93 | 66.44 | 3,333,252 | -0.36(-0.54%) |
May 30, 2018 | 63.69 | 66.97 | 63.12 | 66.79 | 5,100,713 | +3.66(+5.80%) |
May 29, 2018 | 61.37 | 63.86 | 61.37 | 63.13 | 3,771,920 | +1.15(+1.85%) |
May 25, 2018 | 61.99 | 61.99 | 61.99 | 0 | +0.49(+0.79%) | |
May 24, 2018 | 62.22 | 62.48 | 61.43 | 61.50 | 1,661,642 | -1.20(-1.91%) |
May 23, 2018 | 61.95 | 62.79 | 61.58 | 62.70 | 2,006,689 | +0.57(+0.91%) |
May 22, 2018 | 63.25 | 63.77 | 62.05 | 62.13 | 2,321,407 | -0.66(-1.05%) |
May 21, 2018 | 65.42 | 66.48 | 62.73 | 62.79 | 3,413,442 | +0.20(+0.32%) |
May 18, 2018 | 61.97 | 62.64 | 60.07 | 62.59 | 2,609,554 | +0.65(+1.05%) |
May 17, 2018 | 62.43 | 62.82 | 61.56 | 61.94 | 2,017,159 | -0.64(-1.02%) |
May 16, 2018 | 62.28 | 62.60 | 61.98 | 62.58 | 1,425,353 | +0.36(+0.58%) |
May 15, 2018 | 62.68 | 62.68 | 62.05 | 62.22 | 1,947,113 | -0.32(-0.51%) |
May 14, 2018 | 62.05 | 63.05 | 62.05 | 62.54 | 2,113,034 | +0.32(+0.51%) |
May 11, 2018 | 61.71 | 62.44 | 61.25 | 62.22 | 1,964,048 | +0.42(+0.68%) |
May 10, 2018 | 62.56 | 62.94 | 61.68 | 61.80 | 2,673,469 | -0.43(-0.69%) |
May 09, 2018 | 63.18 | 63.65 | 62.01 | 62.23 | 2,833,128 | -0.20(-0.32%) |
May 08, 2018 | 62.14 | 63.22 | 61.56 | 62.43 | 2,927,053 | +0.11(+0.18%) |
May 07, 2018 | 63.12 | 63.79 | 62.01 | 62.32 | 3,695,463 | +0.03(+0.05%) |
May 04, 2018 | 60.83 | 62.45 | 59.70 | 62.29 | 4,844,998 | +3.47(+5.90%) |
May 03, 2018 | 59.25 | 59.77 | 58.26 | 58.82 | 2,424,104 | -0.74(-1.24%) |
May 02, 2018 | 58.84 | 59.97 | 58.61 | 59.55 | 3,079,993 | +0.99(+1.69%) |