Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.48 | 71.62 | 70.76 | 70.84 | 538,834 | -0.53(-0.74%) |
Apr 29, 2019 | 72.59 | 73.00 | 71.33 | 71.37 | 190,885 | -1.27(-1.75%) |
Apr 26, 2019 | 71.52 | 72.92 | 71.52 | 72.64 | 175,286 | +1.33(+1.86%) |
Apr 25, 2019 | 72.34 | 72.34 | 71.21 | 71.31 | 186,142 | -1.33(-1.83%) |
Apr 24, 2019 | 71.93 | 73.10 | 71.53 | 72.64 | 228,685 | +0.79(+1.10%) |
Apr 23, 2019 | 70.46 | 72.16 | 70.22 | 71.85 | 215,934 | +1.64(+2.33%) |
Apr 22, 2019 | 72.19 | 72.19 | 69.56 | 70.21 | 380,263 | -2.16(-2.99%) |
Apr 18, 2019 | 71.51 | 73.09 | 71.23 | 72.37 | 240,007 | +0.74(+1.03%) |
Apr 17, 2019 | 73.33 | 73.33 | 71.53 | 71.63 | 309,926 | -1.39(-1.90%) |
Apr 16, 2019 | 73.69 | 73.76 | 72.63 | 73.02 | 201,231 | -0.52(-0.70%) |
Apr 15, 2019 | 74.32 | 74.32 | 73.00 | 73.54 | 148,952 | -0.69(-0.94%) |
Apr 12, 2019 | 73.92 | 74.41 | 73.48 | 74.23 | 220,456 | +0.42(+0.57%) |
Apr 11, 2019 | 74.05 | 74.35 | 73.41 | 73.81 | 222,166 | -0.28(-0.37%) |
Apr 10, 2019 | 73.16 | 74.76 | 73.16 | 74.09 | 190,221 | +0.95(+1.30%) |
Apr 09, 2019 | 74.71 | 74.86 | 72.90 | 73.14 | 287,682 | -1.56(-2.09%) |
Apr 08, 2019 | 74.78 | 74.78 | 74.09 | 74.70 | 155,813 | -0.46(-0.62%) |
Apr 05, 2019 | 74.78 | 75.75 | 74.63 | 75.16 | 233,714 | +0.44(+0.58%) |
Apr 04, 2019 | 74.63 | 74.87 | 73.95 | 74.72 | 277,984 | +0.33(+0.44%) |
Apr 03, 2019 | 74.48 | 74.67 | 73.91 | 74.39 | 207,455 | +0.25(+0.34%) |
Apr 02, 2019 | 73.68 | 74.37 | 73.30 | 74.14 | 390,626 | +0.52(+0.70%) |
Apr 01, 2019 | 73.47 | 74.02 | 72.80 | 73.63 | 395,910 | +0.44(+0.60%) |
Mar 29, 2019 | 74.86 | 74.86 | 72.66 | 73.19 | 395,292 | -1.41(-1.88%) |
Mar 28, 2019 | 73.68 | 74.67 | 73.47 | 74.60 | 256,131 | +0.99(+1.34%) |
Mar 27, 2019 | 74.23 | 74.39 | 73.18 | 73.61 | 284,505 | -0.37(-0.50%) |
Mar 26, 2019 | 73.44 | 74.00 | 72.81 | 73.98 | 235,399 | +1.33(+1.83%) |
Mar 25, 2019 | 72.78 | 73.46 | 72.42 | 72.65 | 237,138 | -0.12(-0.17%) |
Mar 22, 2019 | 73.57 | 73.72 | 72.21 | 72.77 | 277,716 | -1.14(-1.54%) |
Mar 21, 2019 | 73.09 | 74.60 | 73.09 | 73.91 | 174,714 | +0.63(+0.87%) |
Mar 20, 2019 | 72.64 | 74.34 | 71.95 | 73.28 | 223,123 | +0.44(+0.60%) |
Mar 19, 2019 | 73.35 | 73.62 | 72.67 | 72.83 | 178,164 | -0.49(-0.67%) |
Mar 18, 2019 | 73.59 | 74.45 | 72.57 | 73.33 | 164,197 | -0.39(-0.53%) |
Mar 15, 2019 | 73.01 | 73.83 | 72.46 | 73.72 | 781,582 | +0.83(+1.14%) |
Mar 14, 2019 | 73.45 | 73.45 | 72.11 | 72.89 | 242,089 | -0.40(-0.54%) |
Mar 13, 2019 | 73.14 | 74.20 | 73.14 | 73.28 | 197,794 | +0.23(+0.31%) |
Mar 12, 2019 | 73.23 | 73.79 | 72.83 | 73.06 | 214,214 | +0.00(+0.00%) |
Mar 11, 2019 | 71.75 | 73.08 | 71.59 | 73.06 | 246,194 | +1.55(+2.17%) |
Mar 08, 2019 | 70.81 | 71.73 | 70.36 | 71.51 | 201,387 | +0.41(+0.57%) |
Mar 07, 2019 | 72.79 | 72.98 | 70.92 | 71.10 | 235,049 | -1.48(-2.04%) |
Mar 06, 2019 | 73.29 | 73.65 | 72.44 | 72.58 | 185,505 | -0.70(-0.96%) |
Mar 05, 2019 | 72.92 | 73.75 | 72.68 | 73.28 | 260,932 | +0.46(+0.63%) |
Mar 04, 2019 | 72.73 | 73.28 | 72.35 | 72.83 | 307,337 | +0.06(+0.08%) |
Mar 01, 2019 | 71.77 | 72.81 | 71.15 | 72.76 | 355,977 | +1.46(+2.05%) |
Feb 28, 2019 | 71.15 | 72.32 | 70.77 | 71.30 | 404,651 | -0.03(-0.04%) |
Feb 27, 2019 | 74.13 | 74.13 | 70.81 | 71.33 | 325,071 | -2.54(-3.44%) |
Feb 26, 2019 | 73.71 | 76.33 | 72.19 | 73.87 | 577,754 | -0.29(-0.39%) |
Feb 25, 2019 | 76.29 | 76.45 | 74.16 | 74.16 | 555,219 | -2.23(-2.92%) |
Feb 22, 2019 | 76.08 | 76.75 | 75.53 | 76.39 | 265,676 | +0.82(+1.08%) |
Feb 21, 2019 | 75.21 | 76.07 | 74.62 | 75.57 | 303,406 | -0.29(-0.38%) |
Feb 20, 2019 | 74.78 | 76.28 | 74.19 | 75.86 | 459,786 | +1.06(+1.41%) |
Feb 19, 2019 | 74.41 | 75.09 | 74.23 | 74.81 | 326,461 | +0.20(+0.27%) |
Feb 15, 2019 | 73.13 | 74.70 | 72.72 | 74.60 | 313,609 | +1.95(+2.69%) |
Feb 14, 2019 | 72.39 | 72.98 | 71.86 | 72.65 | 172,793 | +0.08(+0.11%) |
Feb 13, 2019 | 70.77 | 72.60 | 70.77 | 72.57 | 232,019 | +1.87(+2.64%) |
Feb 12, 2019 | 70.89 | 71.17 | 70.29 | 70.70 | 208,865 | +0.15(+0.21%) |
Feb 11, 2019 | 69.94 | 71.05 | 69.49 | 70.55 | 353,744 | +0.77(+1.11%) |
Feb 08, 2019 | 70.49 | 70.77 | 69.60 | 69.78 | 179,806 | -0.71(-1.01%) |
Feb 07, 2019 | 70.57 | 71.24 | 70.38 | 70.49 | 228,768 | -0.52(-0.73%) |
Feb 06, 2019 | 70.85 | 71.30 | 70.70 | 71.01 | 154,532 | +0.05(+0.07%) |
Feb 05, 2019 | 71.15 | 71.39 | 70.37 | 70.96 | 140,674 | -0.03(-0.04%) |
Feb 04, 2019 | 69.85 | 71.05 | 69.54 | 70.99 | 275,327 | +1.08(+1.55%) |
Feb 01, 2019 | 70.85 | 71.24 | 68.88 | 69.90 | 356,886 | -0.84(-1.18%) |
Jan 31, 2019 | 70.07 | 71.00 | 69.37 | 70.74 | 495,992 | +0.55(+0.78%) |
Jan 30, 2019 | 68.86 | 70.20 | 68.25 | 70.19 | 302,497 | +1.53(+2.23%) |
Jan 29, 2019 | 68.03 | 68.67 | 67.93 | 68.66 | 179,279 | +0.71(+1.05%) |
Jan 28, 2019 | 66.89 | 68.27 | 66.89 | 67.95 | 177,225 | +0.44(+0.65%) |
Jan 25, 2019 | 66.24 | 67.53 | 66.10 | 67.51 | 189,460 | +1.51(+2.28%) |
Jan 24, 2019 | 66.03 | 66.89 | 65.57 | 66.00 | 279,153 | -0.06(-0.09%) |
Jan 23, 2019 | 67.41 | 67.70 | 65.42 | 66.06 | 257,086 | -1.21(-1.81%) |
Jan 22, 2019 | 67.18 | 68.03 | 66.77 | 67.28 | 354,802 | -0.21(-0.31%) |
Jan 18, 2019 | 67.98 | 68.21 | 67.20 | 67.49 | 322,015 | -0.28(-0.42%) |
Jan 17, 2019 | 67.23 | 67.92 | 67.15 | 67.77 | 329,496 | +0.34(+0.51%) |
Jan 16, 2019 | 66.98 | 67.87 | 66.97 | 67.43 | 266,943 | +0.69(+1.03%) |
Jan 15, 2019 | 65.91 | 66.89 | 65.68 | 66.74 | 282,007 | +0.78(+1.19%) |
Jan 14, 2019 | 66.12 | 66.50 | 65.32 | 65.96 | 320,636 | -0.14(-0.21%) |
Jan 11, 2019 | 66.57 | 66.82 | 65.32 | 66.10 | 482,852 | -0.07(-0.11%) |
Jan 10, 2019 | 65.25 | 66.87 | 64.81 | 66.17 | 646,834 | +0.55(+0.83%) |
Jan 09, 2019 | 64.96 | 65.72 | 64.09 | 65.62 | 584,604 | +0.95(+1.47%) |
Jan 08, 2019 | 63.21 | 64.86 | 62.19 | 64.67 | 573,619 | +3.26(+5.30%) |
Jan 07, 2019 | 60.48 | 61.67 | 60.03 | 61.42 | 294,559 | +0.99(+1.65%) |
Jan 04, 2019 | 59.37 | 60.62 | 59.02 | 60.42 | 285,895 | +1.84(+3.14%) |
Jan 03, 2019 | 57.56 | 59.39 | 57.25 | 58.58 | 355,460 | +0.85(+1.48%) |
Jan 02, 2019 | 57.79 | 58.11 | 56.80 | 57.73 | 327,366 | -0.99(-1.68%) |
Dec 31, 2018 | 58.45 | 58.81 | 57.83 | 58.71 | 261,019 | +0.38(+0.65%) |
Dec 28, 2018 | 58.74 | 59.88 | 58.03 | 58.33 | 367,449 | -0.41(-0.70%) |
Dec 27, 2018 | 59.15 | 59.15 | 56.74 | 58.75 | 374,012 | -0.97(-1.62%) |
Dec 26, 2018 | 57.33 | 59.80 | 57.06 | 59.72 | 414,602 | +2.64(+4.63%) |
Dec 24, 2018 | 57.52 | 57.67 | 56.54 | 57.07 | 317,999 | -0.70(-1.20%) |
Dec 21, 2018 | 57.85 | 58.98 | 57.67 | 57.77 | 747,903 | +0.11(+0.20%) |
Dec 20, 2018 | 57.87 | 57.89 | 55.96 | 57.66 | 487,492 | -0.50(-0.85%) |
Dec 19, 2018 | 60.06 | 60.54 | 58.02 | 58.15 | 249,517 | -1.76(-2.93%) |
Dec 18, 2018 | 59.08 | 60.64 | 58.95 | 59.91 | 438,688 | +0.81(+1.37%) |
Dec 17, 2018 | 62.10 | 62.35 | 58.97 | 59.10 | 520,052 | -2.95(-4.75%) |
Dec 14, 2018 | 62.74 | 63.32 | 61.58 | 62.05 | 308,224 | -1.11(-1.76%) |
Dec 13, 2018 | 62.53 | 63.58 | 62.46 | 63.16 | 188,326 | +0.33(+0.53%) |
Dec 12, 2018 | 63.14 | 64.33 | 62.81 | 62.83 | 339,544 | +0.12(+0.19%) |
Dec 11, 2018 | 63.75 | 64.20 | 62.60 | 62.71 | 316,913 | -0.61(-0.96%) |
Dec 10, 2018 | 64.12 | 64.12 | 62.78 | 63.32 | 283,820 | -0.68(-1.06%) |
Dec 07, 2018 | 65.23 | 65.63 | 63.67 | 63.99 | 210,006 | -1.49(-2.27%) |
Dec 06, 2018 | 63.55 | 65.50 | 62.99 | 65.48 | 426,880 | +1.30(+2.02%) |
Dec 04, 2018 | 65.36 | 65.79 | 63.91 | 64.19 | 478,322 | -1.11(-1.70%) |
Dec 03, 2018 | 64.76 | 65.30 | 63.44 | 65.30 | 379,915 | +0.86(+1.34%) |
Nov 30, 2018 | 64.94 | 65.12 | 63.41 | 64.44 | 437,609 | -0.44(-0.68%) |
Nov 29, 2018 | 65.90 | 66.09 | 64.84 | 64.88 | 513,469 | -1.30(-1.97%) |
Nov 28, 2018 | 65.48 | 66.38 | 64.51 | 66.19 | 221,399 | +0.63(+0.97%) |
Nov 27, 2018 | 65.88 | 66.59 | 65.25 | 65.55 | 239,374 | -0.54(-0.82%) |
Nov 26, 2018 | 66.37 | 67.11 | 65.79 | 66.09 | 268,753 | +0.03(+0.05%) |
Nov 23, 2018 | 65.91 | 66.47 | 65.56 | 66.06 | 79,126 | +0.05(+0.08%) |
Nov 21, 2018 | 66.00 | 66.00 | 66.00 | 0 | +0.70(+1.07%) | |
Nov 20, 2018 | 65.19 | 65.44 | 64.28 | 65.31 | 278,475 | -0.18(-0.28%) |
Nov 19, 2018 | 66.06 | 66.79 | 65.14 | 65.49 | 220,303 | -0.96(-1.44%) |
Nov 16, 2018 | 66.34 | 66.62 | 65.73 | 66.45 | 171,133 | -0.25(-0.38%) |
Nov 15, 2018 | 65.25 | 66.76 | 64.78 | 66.70 | 223,992 | +1.08(+1.64%) |
Nov 14, 2018 | 65.53 | 66.01 | 64.72 | 65.62 | 294,371 | +0.51(+0.79%) |
Nov 13, 2018 | 65.42 | 66.19 | 64.93 | 65.11 | 374,149 | +0.08(+0.12%) |
Nov 12, 2018 | 65.94 | 66.30 | 65.00 | 65.03 | 362,154 | -0.83(-1.25%) |
Nov 09, 2018 | 66.46 | 66.91 | 65.85 | 65.86 | 171,938 | -0.82(-1.23%) |
Nov 08, 2018 | 65.67 | 66.79 | 65.67 | 66.67 | 186,556 | +0.45(+0.68%) |
Nov 07, 2018 | 64.48 | 66.24 | 64.19 | 66.22 | 252,801 | +1.81(+2.81%) |
Nov 06, 2018 | 66.67 | 66.79 | 63.52 | 64.41 | 450,393 | -1.82(-2.74%) |
Nov 05, 2018 | 65.34 | 66.67 | 65.28 | 66.23 | 477,198 | +1.00(+1.53%) |
Nov 02, 2018 | 66.45 | 66.66 | 64.65 | 65.23 | 261,185 | -0.92(-1.39%) |
Nov 01, 2018 | 67.49 | 67.59 | 65.86 | 66.15 | 273,967 | -1.31(-1.95%) |
Oct 31, 2018 | 67.14 | 68.69 | 66.40 | 67.46 | 685,500 | +0.97(+1.46%) |
Oct 30, 2018 | 64.48 | 66.68 | 64.43 | 66.49 | 411,657 | +2.16(+3.35%) |
Oct 29, 2018 | 64.39 | 65.80 | 63.75 | 64.33 | 345,507 | -0.14(-0.22%) |
Oct 26, 2018 | 63.98 | 65.33 | 62.81 | 64.47 | 300,403 | -0.12(-0.19%) |
Oct 25, 2018 | 62.60 | 65.14 | 62.36 | 64.59 | 292,287 | +2.00(+3.19%) |
Oct 24, 2018 | 64.23 | 64.38 | 62.47 | 62.60 | 323,028 | -1.64(-2.56%) |
Oct 23, 2018 | 64.62 | 64.96 | 62.40 | 64.24 | 479,259 | -1.24(-1.90%) |
Oct 22, 2018 | 66.88 | 67.22 | 65.44 | 65.48 | 322,167 | -1.79(-2.66%) |
Oct 19, 2018 | 67.28 | 67.77 | 66.46 | 67.27 | 341,001 | +0.18(+0.27%) |
Oct 18, 2018 | 68.19 | 68.43 | 66.84 | 67.09 | 221,358 | -1.28(-1.87%) |
Oct 17, 2018 | 68.32 | 69.06 | 67.68 | 68.37 | 321,233 | +0.10(+0.15%) |
Oct 16, 2018 | 66.80 | 68.34 | 66.17 | 68.26 | 623,719 | +1.50(+2.24%) |
Oct 15, 2018 | 66.79 | 67.57 | 66.55 | 66.77 | 310,509 | -0.33(-0.49%) |
Oct 12, 2018 | 69.37 | 69.51 | 66.65 | 67.10 | 427,603 | -1.26(-1.84%) |
Oct 11, 2018 | 70.66 | 70.95 | 68.28 | 68.36 | 308,267 | -2.32(-3.28%) |
Oct 10, 2018 | 72.36 | 73.21 | 70.50 | 70.68 | 401,773 | -1.54(-2.13%) |
Oct 09, 2018 | 72.39 | 73.58 | 71.86 | 72.22 | 540,791 | -0.23(-0.31%) |
Oct 08, 2018 | 70.60 | 72.50 | 70.51 | 72.45 | 364,033 | +1.70(+2.41%) |
Oct 05, 2018 | 70.32 | 71.34 | 70.10 | 70.74 | 399,886 | +0.48(+0.68%) |
Oct 04, 2018 | 74.26 | 74.26 | 69.67 | 70.26 | 728,827 | -4.11(-5.53%) |
Oct 03, 2018 | 74.39 | 74.73 | 73.71 | 74.38 | 283,124 | +0.24(+0.33%) |
Oct 02, 2018 | 74.19 | 74.40 | 73.65 | 74.13 | 370,032 | -0.25(-0.34%) |
Oct 01, 2018 | 74.99 | 75.20 | 74.06 | 74.39 | 324,262 | -0.54(-0.72%) |
Sep 28, 2018 | 74.90 | 75.83 | 74.49 | 74.92 | 498,104 | +0.17(+0.22%) |
Sep 27, 2018 | 73.96 | 75.02 | 73.66 | 74.76 | 528,231 | +1.17(+1.60%) |
Sep 26, 2018 | 74.52 | 74.76 | 73.48 | 73.59 | 358,857 | -0.76(-1.02%) |
Sep 25, 2018 | 74.51 | 75.23 | 74.29 | 74.34 | 310,065 | +0.03(+0.03%) |
Sep 24, 2018 | 75.42 | 75.42 | 73.84 | 74.32 | 302,547 | -1.27(-1.69%) |
Sep 21, 2018 | 75.63 | 76.10 | 75.14 | 75.59 | 475,459 | -0.24(-0.32%) |
Sep 20, 2018 | 75.59 | 75.89 | 74.69 | 75.83 | 319,794 | +0.51(+0.67%) |
Sep 19, 2018 | 76.76 | 76.76 | 75.17 | 75.32 | 548,209 | -1.60(-2.08%) |
Sep 18, 2018 | 75.53 | 77.05 | 75.53 | 76.93 | 438,481 | +1.05(+1.38%) |
Sep 17, 2018 | 76.62 | 76.62 | 75.30 | 75.88 | 254,761 | +0.25(+0.33%) |
Sep 14, 2018 | 74.80 | 75.82 | 74.69 | 75.63 | 290,991 | +0.96(+1.28%) |
Sep 13, 2018 | 75.12 | 75.22 | 74.56 | 74.67 | 197,400 | -0.08(-0.10%) |
Sep 12, 2018 | 74.95 | 75.66 | 74.59 | 74.75 | 251,808 | -0.28(-0.37%) |
Sep 11, 2018 | 75.45 | 76.81 | 74.50 | 75.02 | 385,114 | -0.82(-1.08%) |
Sep 10, 2018 | 76.02 | 76.34 | 75.63 | 75.84 | 226,401 | -0.04(-0.06%) |
Sep 07, 2018 | 74.74 | 76.06 | 74.49 | 75.88 | 239,646 | +0.96(+1.29%) |
Sep 06, 2018 | 75.51 | 75.67 | 74.57 | 74.92 | 206,718 | -0.40(-0.53%) |
Sep 05, 2018 | 74.58 | 75.37 | 73.84 | 75.32 | 367,026 | +0.90(+1.20%) |
Sep 04, 2018 | 76.02 | 76.54 | 74.06 | 74.42 | 413,099 | -1.96(-2.57%) |
Aug 31, 2018 | 76.38 | 76.38 | 76.38 | 0 | -0.59(-0.77%) | |
Aug 30, 2018 | 76.74 | 77.49 | 76.34 | 76.98 | 331,970 | +0.24(+0.31%) |
Aug 29, 2018 | 74.65 | 76.89 | 74.27 | 76.74 | 465,357 | +2.12(+2.84%) |
Aug 28, 2018 | 73.84 | 74.64 | 73.34 | 74.62 | 340,599 | +0.97(+1.32%) |
Aug 27, 2018 | 75.32 | 75.32 | 73.43 | 73.65 | 337,347 | -1.55(-2.06%) |
Aug 24, 2018 | 74.83 | 75.28 | 74.67 | 75.20 | 162,048 | +0.41(+0.55%) |
Aug 23, 2018 | 74.92 | 75.32 | 74.49 | 74.78 | 358,101 | -0.15(-0.20%) |
Aug 22, 2018 | 75.35 | 75.56 | 73.79 | 74.93 | 351,016 | -0.40(-0.53%) |
Aug 21, 2018 | 74.22 | 75.62 | 74.22 | 75.32 | 427,912 | +1.13(+1.52%) |
Aug 20, 2018 | 74.45 | 75.43 | 73.99 | 74.20 | 321,380 | +0.04(+0.06%) |
Aug 17, 2018 | 73.37 | 74.30 | 73.11 | 74.15 | 411,569 | +0.80(+1.09%) |
Aug 16, 2018 | 72.53 | 73.77 | 72.32 | 73.35 | 312,945 | +0.92(+1.27%) |
Aug 15, 2018 | 71.78 | 72.58 | 71.64 | 72.43 | 305,674 | +0.58(+0.80%) |
Aug 14, 2018 | 71.32 | 72.26 | 71.15 | 71.86 | 230,734 | +0.39(+0.54%) |
Aug 13, 2018 | 72.17 | 72.31 | 71.15 | 71.47 | 228,137 | -0.47(-0.66%) |
Aug 10, 2018 | 71.78 | 72.95 | 71.69 | 71.94 | 281,465 | -0.21(-0.29%) |
Aug 09, 2018 | 71.49 | 72.55 | 71.47 | 72.15 | 255,931 | +0.93(+1.31%) |
Aug 08, 2018 | 73.28 | 73.52 | 70.97 | 71.22 | 503,490 | -2.29(-3.12%) |
Aug 07, 2018 | 71.82 | 74.75 | 71.38 | 73.51 | 405,319 | +1.81(+2.52%) |
Aug 06, 2018 | 71.56 | 71.85 | 71.08 | 71.70 | 406,415 | +0.23(+0.33%) |
Aug 03, 2018 | 73.16 | 73.30 | 71.40 | 71.47 | 207,701 | -1.68(-2.29%) |
Aug 02, 2018 | 73.21 | 73.71 | 72.96 | 73.15 | 196,592 | -0.29(-0.40%) |
Aug 01, 2018 | 72.85 | 73.61 | 71.82 | 73.44 | 222,296 | +0.26(+0.35%) |
Jul 31, 2018 | 71.49 | 73.39 | 71.30 | 73.18 | 319,011 | +2.05(+2.88%) |
Jul 30, 2018 | 71.76 | 72.01 | 70.78 | 71.13 | 203,721 | -0.53(-0.74%) |
Jul 27, 2018 | 72.67 | 72.68 | 71.25 | 71.67 | 247,197 | -0.81(-1.12%) |
Jul 26, 2018 | 72.56 | 73.48 | 72.31 | 72.47 | 147,396 | +0.20(+0.27%) |
Jul 25, 2018 | 71.64 | 72.41 | 71.08 | 72.28 | 229,972 | +0.77(+1.07%) |
Jul 24, 2018 | 73.38 | 73.58 | 71.19 | 71.51 | 220,651 | -1.61(-2.20%) |
Jul 23, 2018 | 72.54 | 73.25 | 72.33 | 73.12 | 249,025 | +0.42(+0.58%) |
Jul 20, 2018 | 72.39 | 72.80 | 71.92 | 72.70 | 244,393 | +0.21(+0.28%) |
Jul 19, 2018 | 71.61 | 72.97 | 71.49 | 72.49 | 311,995 | +0.87(+1.21%) |
Jul 18, 2018 | 71.03 | 71.63 | 70.37 | 71.62 | 136,329 | +0.56(+0.79%) |
Jul 17, 2018 | 71.83 | 71.92 | 70.93 | 71.06 | 195,185 | -0.58(-0.81%) |
Jul 16, 2018 | 71.94 | 72.30 | 71.20 | 71.64 | 185,644 | -0.47(-0.66%) |
Jul 13, 2018 | 71.11 | 72.18 | 70.99 | 72.11 | 175,100 | +1.27(+1.79%) |
Jul 12, 2018 | 71.49 | 71.49 | 70.19 | 70.85 | 254,205 | -0.24(-0.34%) |
Jul 11, 2018 | 71.35 | 71.70 | 70.78 | 71.09 | 184,006 | -0.56(-0.78%) |
Jul 10, 2018 | 72.08 | 73.00 | 71.52 | 71.65 | 296,295 | -0.41(-0.57%) |
Jul 09, 2018 | 72.79 | 73.07 | 71.36 | 72.06 | 332,129 | -0.64(-0.88%) |
Jul 06, 2018 | 72.54 | 72.97 | 72.40 | 72.70 | 213,565 | +0.17(+0.24%) |
Jul 05, 2018 | 72.34 | 72.59 | 71.60 | 72.53 | 185,068 | +0.46(+0.63%) |
Jul 03, 2018 | 72.07 | 72.07 | 72.07 | 0 | +1.47(+2.09%) | |
Jul 02, 2018 | 71.26 | 71.41 | 69.90 | 70.60 | 248,368 | -0.98(-1.37%) |
Jun 29, 2018 | 70.53 | 72.02 | 70.02 | 71.58 | 412,602 | +0.90(+1.28%) |
Jun 28, 2018 | 70.53 | 70.78 | 69.88 | 70.68 | 275,884 | +0.21(+0.29%) |
Jun 27, 2018 | 69.84 | 71.24 | 69.67 | 70.47 | 477,927 | +0.99(+1.42%) |
Jun 26, 2018 | 69.58 | 69.91 | 69.33 | 69.48 | 319,439 | +0.01(+0.01%) |
Jun 25, 2018 | 71.55 | 71.55 | 69.43 | 69.47 | 345,947 | -2.17(-3.03%) |
Jun 22, 2018 | 71.29 | 72.22 | 71.04 | 71.64 | 551,978 | +1.13(+1.61%) |
Jun 21, 2018 | 71.14 | 71.14 | 70.33 | 70.51 | 237,366 | -0.69(-0.97%) |
Jun 20, 2018 | 70.97 | 71.53 | 70.44 | 71.20 | 177,689 | +0.43(+0.60%) |
Jun 19, 2018 | 70.34 | 70.96 | 70.12 | 70.78 | 299,084 | +0.04(+0.06%) |
Jun 18, 2018 | 70.29 | 70.81 | 69.86 | 70.73 | 227,078 | +0.24(+0.34%) |
Jun 15, 2018 | 71.30 | 70.34 | 70.49 | 430,969 | -0.80(-1.12%) | |
Jun 14, 2018 | 70.64 | 71.50 | 70.39 | 71.30 | 261,789 | +0.87(+1.23%) |
Jun 13, 2018 | 71.19 | 71.40 | 70.26 | 70.43 | 243,134 | -0.67(-0.95%) |
Jun 12, 2018 | 71.46 | 71.57 | 70.91 | 71.10 | 226,714 | -0.31(-0.43%) |
Jun 11, 2018 | 71.66 | 71.79 | 71.07 | 71.41 | 225,799 | -0.21(-0.30%) |
Jun 08, 2018 | 72.15 | 72.54 | 71.61 | 71.62 | 246,714 | -0.72(-0.99%) |
Jun 07, 2018 | 72.54 | 72.86 | 72.02 | 72.34 | 309,431 | +0.01(+0.01%) |
Jun 06, 2018 | 72.40 | 72.33 | 264,765 | +0.80(+1.12%) | ||
Jun 05, 2018 | 72.52 | 72.91 | 71.45 | 71.53 | 290,375 | -1.23(-1.69%) |
Jun 04, 2018 | 72.22 | 73.08 | 72.11 | 72.75 | 652,512 | +0.92(+1.28%) |
Jun 01, 2018 | 71.57 | 72.36 | 71.39 | 71.83 | 343,798 | +0.37(+0.51%) |
May 31, 2018 | 71.54 | 71.81 | 71.00 | 71.47 | 325,613 | +0.07(+0.10%) |
May 30, 2018 | 70.57 | 72.16 | 70.56 | 71.40 | 457,334 | +1.01(+1.44%) |
May 29, 2018 | 70.10 | 70.59 | 69.68 | 70.38 | 614,173 | +0.03(+0.04%) |
May 25, 2018 | 70.36 | 70.36 | 70.36 | 0 | +0.04(+0.06%) | |
May 24, 2018 | 69.70 | 70.64 | 69.70 | 70.32 | 280,266 | +0.70(+1.00%) |
May 23, 2018 | 69.68 | 70.21 | 69.42 | 69.62 | 245,293 | -0.20(-0.28%) |
May 22, 2018 | 69.95 | 70.34 | 69.55 | 69.81 | 172,358 | -0.18(-0.26%) |
May 21, 2018 | 69.77 | 70.13 | 69.44 | 69.99 | 252,360 | +0.72(+1.05%) |
May 18, 2018 | 69.14 | 69.37 | 68.62 | 69.27 | 166,854 | +0.39(+0.57%) |
May 17, 2018 | 68.84 | 69.46 | 68.68 | 68.88 | 164,817 | +0.02(+0.02%) |
May 16, 2018 | 68.97 | 69.08 | 68.67 | 68.86 | 297,004 | +0.03(+0.05%) |
May 15, 2018 | 68.92 | 69.25 | 68.59 | 68.82 | 226,201 | -0.37(-0.54%) |
May 14, 2018 | 70.41 | 70.46 | 69.04 | 69.20 | 551,687 | -1.23(-1.74%) |
May 11, 2018 | 70.35 | 70.89 | 70.31 | 70.43 | 192,810 | +0.06(+0.08%) |
May 10, 2018 | 70.12 | 70.55 | 70.04 | 70.37 | 247,739 | +0.36(+0.51%) |
May 09, 2018 | 68.65 | 70.18 | 68.65 | 70.01 | 231,765 | +1.35(+1.97%) |
May 08, 2018 | 68.37 | 68.86 | 68.05 | 68.65 | 255,341 | +0.55(+0.81%) |
May 07, 2018 | 67.94 | 68.22 | 67.33 | 68.10 | 224,206 | +0.32(+0.47%) |
May 04, 2018 | 67.44 | 68.06 | 67.15 | 67.79 | 316,852 | +0.24(+0.35%) |
May 03, 2018 | 66.75 | 67.67 | 66.39 | 67.55 | 324,000 | +0.66(+0.99%) |
May 02, 2018 | 66.60 | 67.61 | 66.11 | 66.88 | 255,015 | +0.09(+0.13%) |