Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.71 | 69.03 | 68.35 | 68.38 | 12,657,267 | -1.16(-1.67%) |
May 30, 2019 | 69.28 | 69.68 | 69.07 | 69.54 | 12,006,338 | +0.43(+0.62%) |
May 29, 2019 | 69.01 | 69.45 | 68.65 | 69.11 | 14,238,113 | -0.41(-0.59%) |
May 28, 2019 | 69.94 | 70.39 | 69.49 | 69.52 | 27,085,942 | -0.20(-0.29%) |
May 24, 2019 | 70.08 | 70.45 | 69.65 | 69.72 | 11,507,362 | +0.02(+0.03%) |
May 23, 2019 | 69.99 | 70.03 | 69.19 | 69.70 | 15,184,902 | -1.25(-1.76%) |
May 22, 2019 | 70.86 | 71.38 | 70.82 | 70.95 | 10,734,115 | -0.37(-0.52%) |
May 21, 2019 | 71.20 | 71.55 | 71.04 | 71.32 | 14,640,304 | +0.87(+1.23%) |
May 20, 2019 | 70.49 | 71.05 | 70.11 | 70.46 | 15,425,487 | -1.25(-1.74%) |
May 17, 2019 | 71.54 | 72.67 | 71.53 | 71.70 | 14,238,624 | -0.58(-0.80%) |
May 16, 2019 | 71.67 | 72.81 | 71.58 | 72.28 | 16,237,076 | +0.66(+0.92%) |
May 15, 2019 | 70.36 | 71.84 | 70.25 | 71.63 | 15,820,798 | +0.77(+1.09%) |
May 14, 2019 | 70.08 | 71.29 | 70.03 | 70.86 | 19,348,314 | +1.12(+1.61%) |
May 13, 2019 | 70.42 | 70.84 | 69.53 | 69.73 | 26,766,116 | -2.73(-3.77%) |
May 10, 2019 | 71.77 | 72.79 | 70.74 | 72.46 | 20,601,372 | +0.23(+0.32%) |
May 09, 2019 | 71.83 | 72.47 | 71.02 | 72.23 | 20,289,882 | -0.49(-0.68%) |
May 08, 2019 | 72.58 | 73.36 | 72.45 | 72.73 | 14,368,526 | -0.09(-0.12%) |
May 07, 2019 | 73.58 | 73.86 | 72.15 | 72.81 | 21,683,690 | -1.60(-2.15%) |
May 06, 2019 | 73.20 | 74.54 | 72.92 | 74.41 | 13,689,932 | -0.58(-0.77%) |
May 03, 2019 | 74.56 | 75.06 | 74.45 | 74.99 | 13,970,019 | +0.70(+0.95%) |
May 02, 2019 | 74.66 | 75.20 | 73.89 | 74.29 | 26,270,532 | -0.39(-0.52%) |
May 01, 2019 | 75.62 | 75.81 | 74.67 | 74.68 | 16,239,138 | -0.19(-0.25%) |
Apr 30, 2019 | 74.71 | 74.97 | 74.29 | 74.87 | 19,804,126 | +0.12(+0.17%) |
Apr 29, 2019 | 74.74 | 74.98 | 74.66 | 74.75 | 11,157,734 | +0.02(+0.03%) |
Apr 26, 2019 | 74.56 | 74.75 | 73.93 | 74.73 | 11,617,012 | -0.29(-0.38%) |
Apr 25, 2019 | 75.37 | 75.58 | 74.61 | 75.01 | 11,971,335 | -0.02(-0.03%) |
Apr 24, 2019 | 75.06 | 75.37 | 74.92 | 75.03 | 11,499,338 | +0.03(+0.04%) |
Apr 23, 2019 | 74.31 | 75.10 | 74.23 | 75.00 | 17,549,050 | +0.81(+1.09%) |
Apr 22, 2019 | 73.68 | 74.22 | 73.61 | 74.19 | 8,499,050 | +0.17(+0.23%) |
Apr 18, 2019 | 73.98 | 74.04 | 73.47 | 74.02 | 12,081,368 | +0.21(+0.28%) |
Apr 17, 2019 | 73.87 | 73.91 | 73.45 | 73.81 | 12,875,065 | +0.41(+0.56%) |
Apr 16, 2019 | 73.26 | 73.48 | 73.05 | 73.40 | 10,102,462 | +0.37(+0.51%) |
Apr 15, 2019 | 73.06 | 73.24 | 72.64 | 73.03 | 10,419,055 | -0.03(-0.04%) |
Apr 12, 2019 | 72.97 | 73.06 | 72.56 | 73.06 | 8,994,138 | +0.50(+0.69%) |
Apr 11, 2019 | 72.81 | 72.82 | 72.41 | 72.56 | 8,092,167 | -0.10(-0.13%) |
Apr 10, 2019 | 72.22 | 72.67 | 72.18 | 72.65 | 9,059,376 | +0.50(+0.70%) |
Apr 09, 2019 | 72.18 | 72.44 | 71.99 | 72.15 | 14,128,643 | -0.34(-0.47%) |
Apr 08, 2019 | 72.04 | 72.53 | 71.74 | 72.49 | 7,684,815 | +0.28(+0.38%) |
Apr 05, 2019 | 72.11 | 72.29 | 71.99 | 72.22 | 7,053,869 | +0.34(+0.48%) |
Apr 04, 2019 | 72.15 | 72.34 | 71.45 | 71.87 | 12,093,119 | -0.30(-0.42%) |
Apr 03, 2019 | 72.03 | 72.54 | 71.89 | 72.18 | 14,580,634 | +0.58(+0.81%) |
Apr 02, 2019 | 71.41 | 71.69 | 71.19 | 71.60 | 12,391,791 | +0.25(+0.35%) |
Apr 01, 2019 | 71.07 | 71.44 | 70.67 | 71.35 | 13,236,271 | +0.96(+1.36%) |
Mar 29, 2019 | 70.28 | 70.42 | 69.94 | 70.39 | 15,083,024 | +0.68(+0.98%) |
Mar 28, 2019 | 69.63 | 69.99 | 69.28 | 69.70 | 11,080,331 | +0.29(+0.41%) |
Mar 27, 2019 | 69.92 | 70.19 | 68.81 | 69.42 | 16,642,963 | -0.40(-0.57%) |
Mar 26, 2019 | 70.05 | 70.49 | 69.41 | 69.82 | 14,681,520 | +0.37(+0.53%) |
Mar 25, 2019 | 69.51 | 69.90 | 68.99 | 69.45 | 23,072,326 | -0.29(-0.42%) |
Mar 22, 2019 | 71.06 | 71.35 | 69.71 | 69.74 | 28,119,282 | -1.68(-2.36%) |
Mar 21, 2019 | 69.69 | 71.58 | 69.67 | 71.43 | 28,672,434 | +1.75(+2.51%) |
Mar 20, 2019 | 69.79 | 70.25 | 69.26 | 69.68 | 14,407,246 | -0.19(-0.27%) |
Mar 19, 2019 | 70.01 | 70.20 | 69.59 | 69.87 | 16,981,770 | +0.14(+0.20%) |
Mar 18, 2019 | 69.48 | 69.90 | 69.29 | 69.72 | 15,598,723 | +0.29(+0.42%) |
Mar 15, 2019 | 68.84 | 69.74 | 68.79 | 69.43 | 22,102,936 | +0.83(+1.21%) |
Mar 14, 2019 | 68.57 | 68.81 | 68.40 | 68.60 | 11,239,526 | +0.14(+0.21%) |
Mar 13, 2019 | 68.30 | 68.86 | 68.27 | 68.46 | 18,809,066 | +0.45(+0.66%) |
Mar 12, 2019 | 67.80 | 68.24 | 67.59 | 68.01 | 19,037,964 | +0.40(+0.59%) |
Mar 11, 2019 | 66.43 | 67.68 | 66.43 | 67.61 | 15,374,462 | +1.42(+2.15%) |
Mar 08, 2019 | 65.40 | 66.25 | 65.27 | 66.19 | 13,595,776 | -0.01(-0.01%) |
Mar 07, 2019 | 66.64 | 66.70 | 65.98 | 66.20 | 19,510,076 | -0.64(-0.95%) |
Mar 06, 2019 | 67.14 | 67.21 | 66.75 | 66.83 | 13,838,580 | -0.35(-0.52%) |
Mar 05, 2019 | 67.35 | 67.43 | 66.98 | 67.19 | 9,443,502 | -0.20(-0.30%) |
Mar 04, 2019 | 67.92 | 68.10 | 66.64 | 67.38 | 16,684,530 | -0.26(-0.38%) |
Mar 01, 2019 | 67.72 | 67.82 | 67.10 | 67.64 | 13,008,626 | +0.46(+0.68%) |
Feb 28, 2019 | 67.13 | 67.44 | 67.01 | 67.19 | 9,954,574 | -0.19(-0.28%) |
Feb 27, 2019 | 67.19 | 67.46 | 66.68 | 67.37 | 10,312,327 | -0.07(-0.10%) |
Feb 26, 2019 | 67.06 | 67.63 | 67.01 | 67.44 | 14,907,036 | +0.14(+0.21%) |
Feb 25, 2019 | 67.48 | 67.76 | 67.25 | 67.30 | 21,273,758 | +0.32(+0.48%) |
Feb 22, 2019 | 66.44 | 67.01 | 66.42 | 66.98 | 12,916,446 | +0.84(+1.28%) |
Feb 21, 2019 | 65.94 | 66.40 | 65.73 | 66.13 | 10,287,574 | +0.03(+0.04%) |
Feb 20, 2019 | 66.09 | 66.37 | 65.75 | 66.10 | 10,390,959 | +0.08(+0.11%) |
Feb 19, 2019 | 65.74 | 66.23 | 65.68 | 66.03 | 8,774,140 | +0.02(+0.03%) |
Feb 15, 2019 | 65.98 | 66.08 | 65.64 | 66.01 | 7,758,347 | +0.52(+0.80%) |
Feb 14, 2019 | 65.13 | 65.73 | 65.08 | 65.49 | 10,274,864 | +0.11(+0.17%) |
Feb 13, 2019 | 65.61 | 65.85 | 65.34 | 65.37 | 9,619,086 | +0.09(+0.13%) |
Feb 12, 2019 | 64.88 | 65.37 | 64.79 | 65.29 | 10,239,571 | +0.85(+1.32%) |
Feb 11, 2019 | 64.66 | 64.86 | 64.28 | 64.44 | 7,835,635 | -0.03(-0.04%) |
Feb 08, 2019 | 63.52 | 64.46 | 63.48 | 64.46 | 8,953,002 | +0.37(+0.58%) |
Feb 07, 2019 | 64.39 | 64.66 | 63.66 | 64.09 | 15,432,356 | -0.89(-1.37%) |
Feb 06, 2019 | 64.84 | 65.17 | 64.60 | 64.99 | 10,746,987 | +0.22(+0.34%) |
Feb 05, 2019 | 64.45 | 64.93 | 64.37 | 64.77 | 12,720,341 | +0.54(+0.84%) |
Feb 04, 2019 | 63.30 | 64.24 | 63.25 | 64.23 | 8,018,557 | +1.01(+1.60%) |
Feb 01, 2019 | 62.87 | 63.55 | 62.78 | 63.21 | 10,270,318 | +0.37(+0.59%) |
Jan 31, 2019 | 62.59 | 63.18 | 62.39 | 62.84 | 19,248,796 | -0.07(-0.11%) |
Jan 30, 2019 | 62.03 | 63.09 | 61.75 | 62.91 | 17,922,964 | +1.90(+3.11%) |
Jan 29, 2019 | 61.80 | 61.81 | 60.92 | 61.01 | 9,042,818 | -0.66(-1.08%) |
Jan 28, 2019 | 61.58 | 61.70 | 61.16 | 61.68 | 10,190,866 | -0.83(-1.33%) |
Jan 25, 2019 | 62.10 | 62.70 | 61.88 | 62.51 | 10,579,449 | +0.87(+1.42%) |
Jan 24, 2019 | 61.34 | 61.86 | 61.32 | 61.64 | 14,944,836 | +0.51(+0.84%) |
Jan 23, 2019 | 61.17 | 61.63 | 60.44 | 61.13 | 10,099,900 | +0.21(+0.34%) |
Jan 22, 2019 | 61.46 | 61.56 | 60.43 | 60.92 | 15,811,292 | -1.04(-1.68%) |
Jan 18, 2019 | 61.64 | 62.08 | 61.24 | 61.96 | 14,398,189 | +0.93(+1.52%) |
Jan 17, 2019 | 60.42 | 61.38 | 60.26 | 61.03 | 10,682,404 | +0.39(+0.64%) |
Jan 16, 2019 | 60.65 | 61.01 | 60.53 | 60.64 | 9,986,413 | +0.06(+0.09%) |
Jan 15, 2019 | 59.88 | 60.71 | 59.77 | 60.59 | 15,110,616 | +0.90(+1.51%) |
Jan 14, 2019 | 59.71 | 59.89 | 59.48 | 59.69 | 7,638,001 | -0.56(-0.93%) |
Jan 11, 2019 | 60.01 | 60.28 | 59.88 | 60.24 | 8,148,163 | -0.11(-0.19%) |
Jan 10, 2019 | 59.62 | 60.39 | 59.34 | 60.36 | 11,532,141 | +0.27(+0.44%) |
Jan 09, 2019 | 59.65 | 60.41 | 59.58 | 60.09 | 14,789,356 | +0.77(+1.29%) |
Jan 08, 2019 | 59.40 | 59.61 | 58.62 | 59.33 | 13,712,745 | +0.49(+0.84%) |
Jan 07, 2019 | 58.31 | 59.23 | 58.18 | 58.83 | 12,560,003 | +0.52(+0.89%) |
Jan 04, 2019 | 56.86 | 58.56 | 56.68 | 58.31 | 21,903,830 | +2.28(+4.06%) |
Jan 03, 2019 | 57.31 | 57.34 | 55.76 | 56.04 | 26,309,690 | -2.77(-4.71%) |
Jan 02, 2019 | 57.56 | 59.15 | 57.49 | 58.80 | 16,283,879 | +0.04(+0.06%) |
Dec 31, 2018 | 58.72 | 58.98 | 58.27 | 58.77 | 17,782,182 | +0.55(+0.94%) |
Dec 28, 2018 | 58.78 | 59.18 | 57.71 | 58.22 | 20,928,658 | -0.13(-0.23%) |
Dec 27, 2018 | 57.13 | 58.37 | 56.02 | 58.35 | 24,627,712 | +0.42(+0.72%) |
Dec 26, 2018 | 55.01 | 57.93 | 54.70 | 57.93 | 30,649,550 | +3.30(+6.04%) |
Dec 24, 2018 | 55.60 | 56.28 | 54.58 | 54.63 | 22,272,026 | -1.50(-2.67%) |
Dec 21, 2018 | 57.90 | 58.61 | 55.88 | 56.13 | 43,889,824 | -1.76(-3.04%) |
Dec 20, 2018 | 58.69 | 59.29 | 57.05 | 57.89 | 41,842,220 | -1.06(-1.79%) |
Dec 19, 2018 | 60.05 | 61.12 | 58.30 | 58.95 | 35,598,332 | -1.19(-1.98%) |
Dec 18, 2018 | 60.13 | 60.65 | 59.65 | 60.14 | 20,787,880 | +0.47(+0.79%) |
Dec 17, 2018 | 60.73 | 61.15 | 59.18 | 59.66 | 24,639,882 | -1.29(-2.12%) |
Dec 14, 2018 | 61.74 | 62.08 | 60.90 | 60.96 | 16,435,938 | -1.53(-2.45%) |
Dec 13, 2018 | 62.68 | 63.15 | 62.13 | 62.49 | 13,579,215 | +0.10(+0.17%) |
Dec 12, 2018 | 62.90 | 63.36 | 62.35 | 62.38 | 17,932,278 | +0.48(+0.78%) |
Dec 11, 2018 | 62.79 | 62.91 | 61.40 | 61.90 | 16,750,700 | +0.08(+0.12%) |
Dec 10, 2018 | 60.65 | 62.06 | 60.30 | 61.83 | 21,659,828 | +0.84(+1.38%) |
Dec 07, 2018 | 62.91 | 63.20 | 60.70 | 60.98 | 21,119,634 | -2.23(-3.52%) |
Dec 06, 2018 | 61.59 | 63.21 | 61.28 | 63.21 | 22,856,954 | +0.14(+0.22%) |
Dec 04, 2018 | 65.09 | 65.23 | 62.92 | 63.07 | 22,235,262 | -2.48(-3.79%) |
Dec 03, 2018 | 65.74 | 65.81 | 64.85 | 65.55 | 17,192,572 | +1.42(+2.21%) |
Nov 30, 2018 | 63.57 | 64.19 | 63.26 | 64.14 | 17,488,436 | +0.60(+0.95%) |
Nov 29, 2018 | 63.96 | 64.05 | 63.19 | 63.53 | 14,950,875 | -0.62(-0.97%) |
Nov 28, 2018 | 62.61 | 64.16 | 62.37 | 64.16 | 17,594,156 | +2.17(+3.50%) |
Nov 27, 2018 | 61.44 | 62.08 | 61.08 | 61.99 | 12,222,114 | +0.12(+0.20%) |
Nov 26, 2018 | 61.29 | 61.86 | 60.96 | 61.86 | 13,277,632 | +1.37(+2.26%) |
Nov 23, 2018 | 60.40 | 61.16 | 60.37 | 60.49 | 5,654,521 | -0.56(-0.91%) |
Nov 21, 2018 | 61.05 | 61.05 | 61.05 | 0 | +0.44(+0.73%) | |
Nov 20, 2018 | 60.21 | 61.43 | 59.83 | 60.61 | 29,726,484 | -1.33(-2.15%) |
Nov 19, 2018 | 64.09 | 64.16 | 61.77 | 61.94 | 20,334,934 | -2.45(-3.81%) |
Nov 16, 2018 | 63.74 | 64.78 | 63.61 | 64.39 | 19,038,368 | -0.10(-0.16%) |
Nov 15, 2018 | 63.02 | 64.65 | 62.66 | 64.50 | 27,860,162 | +1.58(+2.51%) |
Nov 14, 2018 | 64.39 | 64.53 | 62.60 | 62.92 | 20,649,552 | -0.76(-1.20%) |
Nov 13, 2018 | 63.76 | 64.78 | 63.50 | 63.69 | 16,634,382 | +0.08(+0.12%) |
Nov 12, 2018 | 65.33 | 65.44 | 63.53 | 63.61 | 17,403,556 | -2.32(-3.52%) |
Nov 09, 2018 | 66.52 | 66.57 | 65.37 | 65.93 | 13,709,044 | -1.16(-1.73%) |
Nov 08, 2018 | 66.89 | 67.18 | 66.67 | 67.09 | 11,026,775 | -0.06(-0.08%) |
Nov 07, 2018 | 65.99 | 67.15 | 65.90 | 67.15 | 17,281,240 | +1.92(+2.94%) |
Nov 06, 2018 | 64.77 | 65.54 | 64.71 | 65.23 | 9,675,225 | +0.41(+0.63%) |
Nov 05, 2018 | 64.86 | 64.96 | 63.89 | 64.83 | 15,050,415 | -0.07(-0.10%) |
Nov 02, 2018 | 65.68 | 66.06 | 64.35 | 64.89 | 21,411,252 | -1.29(-1.95%) |
Nov 01, 2018 | 65.52 | 66.23 | 64.96 | 66.19 | 16,474,223 | +0.76(+1.17%) |
Oct 31, 2018 | 64.86 | 65.94 | 64.83 | 65.42 | 22,397,480 | +1.52(+2.38%) |
Oct 30, 2018 | 63.14 | 64.13 | 62.60 | 63.90 | 32,372,462 | +0.71(+1.12%) |
Oct 29, 2018 | 65.17 | 65.63 | 61.92 | 63.19 | 36,073,972 | -1.09(-1.69%) |
Oct 26, 2018 | 63.96 | 65.45 | 63.35 | 64.28 | 45,277,164 | -1.31(-2.00%) |
Oct 25, 2018 | 64.32 | 65.93 | 64.21 | 65.59 | 24,745,008 | +2.18(+3.44%) |
Oct 24, 2018 | 66.22 | 66.38 | 63.34 | 63.41 | 36,190,120 | -2.97(-4.48%) |
Oct 23, 2018 | 65.25 | 66.73 | 64.59 | 66.39 | 25,485,896 | -0.25(-0.38%) |
Oct 22, 2018 | 66.40 | 67.07 | 66.01 | 66.64 | 16,928,302 | +0.55(+0.83%) |
Oct 19, 2018 | 66.51 | 67.23 | 65.85 | 66.09 | 23,454,172 | -0.03(-0.04%) |
Oct 18, 2018 | 67.14 | 67.19 | 65.72 | 66.12 | 24,321,578 | -1.32(-1.96%) |
Oct 17, 2018 | 67.84 | 67.89 | 66.84 | 67.44 | 25,597,304 | -0.31(-0.46%) |
Oct 16, 2018 | 66.60 | 67.97 | 66.44 | 67.75 | 22,243,190 | +1.98(+3.01%) |
Oct 15, 2018 | 66.62 | 66.68 | 65.73 | 65.77 | 20,288,048 | -1.10(-1.64%) |
Oct 12, 2018 | 66.62 | 67.08 | 65.56 | 66.87 | 38,037,860 | +2.08(+3.21%) |
Oct 11, 2018 | 65.43 | 66.55 | 64.26 | 64.79 | 72,315,616 | -0.83(-1.27%) |
Oct 10, 2018 | 68.55 | 68.56 | 65.57 | 65.62 | 46,757,748 | -3.34(-4.85%) |
Oct 09, 2018 | 68.69 | 69.37 | 68.55 | 68.96 | 16,036,285 | +0.25(+0.36%) |
Oct 08, 2018 | 69.17 | 69.38 | 67.93 | 68.72 | 21,156,924 | -0.78(-1.13%) |
Oct 05, 2018 | 70.36 | 70.58 | 68.83 | 69.50 | 23,609,888 | -0.89(-1.26%) |
Oct 04, 2018 | 71.33 | 71.39 | 69.93 | 70.39 | 24,673,098 | -1.29(-1.80%) |
Oct 03, 2018 | 71.71 | 72.00 | 71.54 | 71.68 | 14,080,271 | +0.22(+0.30%) |
Oct 02, 2018 | 71.37 | 71.87 | 71.14 | 71.46 | 14,837,232 | +0.01(+0.01%) |
Oct 01, 2018 | 71.57 | 71.74 | 71.24 | 71.45 | 10,946,628 | +0.34(+0.48%) |
Sep 28, 2018 | 70.65 | 71.18 | 70.61 | 71.11 | 12,404,652 | +0.26(+0.37%) |
Sep 27, 2018 | 70.69 | 71.04 | 70.69 | 70.85 | 15,076,884 | +0.42(+0.59%) |
Sep 26, 2018 | 70.77 | 71.09 | 70.31 | 70.43 | 14,110,151 | -0.26(-0.37%) |
Sep 25, 2018 | 70.70 | 70.84 | 70.41 | 70.70 | 11,175,099 | -0.08(-0.12%) |
Sep 24, 2018 | 70.09 | 70.79 | 69.82 | 70.78 | 18,279,716 | +0.35(+0.50%) |
Sep 21, 2018 | 70.98 | 71.10 | 70.41 | 70.43 | 24,385,064 | -0.28(-0.39%) |
Sep 20, 2018 | 70.30 | 70.78 | 70.08 | 70.71 | 14,562,419 | +0.83(+1.18%) |
Sep 19, 2018 | 70.06 | 70.29 | 69.49 | 69.89 | 11,091,580 | -0.18(-0.26%) |
Sep 18, 2018 | 69.54 | 70.40 | 69.54 | 70.06 | 10,257,785 | +0.44(+0.64%) |
Sep 17, 2018 | 70.40 | 70.53 | 69.55 | 69.62 | 15,722,123 | -0.88(-1.25%) |
Sep 14, 2018 | 70.63 | 70.81 | 70.19 | 70.51 | 10,032,566 | -0.06(-0.08%) |
Sep 13, 2018 | 70.18 | 70.74 | 70.16 | 70.56 | 13,527,657 | +0.82(+1.17%) |
Sep 12, 2018 | 69.89 | 69.90 | 69.18 | 69.74 | 17,291,068 | -0.29(-0.42%) |
Sep 11, 2018 | 69.25 | 70.19 | 69.08 | 70.04 | 14,449,675 | +0.59(+0.85%) |
Sep 10, 2018 | 69.48 | 69.58 | 69.06 | 69.44 | 17,702,026 | +0.22(+0.31%) |
Sep 07, 2018 | 69.01 | 69.78 | 68.94 | 69.23 | 15,125,641 | -0.24(-0.34%) |
Sep 06, 2018 | 69.87 | 70.02 | 68.92 | 69.46 | 14,857,672 | -0.51(-0.73%) |
Sep 05, 2018 | 70.76 | 70.82 | 69.61 | 69.97 | 17,459,342 | -0.88(-1.25%) |
Sep 04, 2018 | 70.80 | 70.96 | 70.38 | 70.86 | 11,770,172 | -0.27(-0.38%) |
Aug 31, 2018 | 71.13 | 71.13 | 71.13 | 0 | +0.06(+0.08%) | |
Aug 30, 2018 | 71.09 | 71.53 | 70.86 | 71.07 | 11,181,757 | -0.22(-0.30%) |
Aug 29, 2018 | 70.73 | 71.33 | 70.72 | 71.29 | 11,885,416 | +0.64(+0.91%) |
Aug 28, 2018 | 70.67 | 70.80 | 70.45 | 70.65 | 7,849,650 | +0.12(+0.17%) |
Aug 27, 2018 | 70.26 | 70.56 | 70.07 | 70.53 | 8,723,473 | +0.64(+0.92%) |
Aug 24, 2018 | 69.38 | 69.90 | 69.37 | 69.89 | 6,969,896 | +0.70(+1.01%) |
Aug 23, 2018 | 68.92 | 69.57 | 68.92 | 69.19 | 9,956,420 | +0.15(+0.22%) |
Aug 22, 2018 | 68.63 | 69.14 | 68.52 | 69.04 | 6,771,825 | +0.21(+0.30%) |
Aug 21, 2018 | 68.91 | 69.27 | 68.75 | 68.83 | 8,505,463 | +0.11(+0.16%) |
Aug 20, 2018 | 68.98 | 69.00 | 68.45 | 68.72 | 11,287,535 | -0.10(-0.15%) |
Aug 17, 2018 | 68.51 | 69.01 | 68.29 | 68.82 | 9,591,473 | +0.10(+0.15%) |
Aug 16, 2018 | 68.95 | 69.13 | 68.57 | 68.72 | 9,677,288 | +0.30(+0.44%) |
Aug 15, 2018 | 68.61 | 68.86 | 67.88 | 68.42 | 18,910,878 | -0.62(-0.90%) |
Aug 14, 2018 | 68.85 | 69.12 | 68.47 | 69.04 | 9,756,680 | +0.42(+0.62%) |
Aug 13, 2018 | 68.81 | 69.34 | 68.60 | 68.62 | 12,823,318 | -0.09(-0.14%) |
Aug 10, 2018 | 68.75 | 69.04 | 68.51 | 68.71 | 12,296,485 | -0.56(-0.80%) |
Aug 09, 2018 | 69.30 | 69.53 | 69.21 | 69.27 | 12,460,178 | +0.03(+0.04%) |
Aug 08, 2018 | 69.01 | 69.37 | 68.83 | 69.24 | 7,545,506 | +0.19(+0.27%) |
Aug 07, 2018 | 69.03 | 69.29 | 68.93 | 69.05 | 10,918,616 | +0.26(+0.38%) |
Aug 06, 2018 | 68.39 | 68.82 | 68.23 | 68.79 | 7,971,755 | +0.37(+0.54%) |
Aug 03, 2018 | 68.19 | 68.42 | 67.88 | 68.42 | 7,701,259 | +0.24(+0.36%) |
Aug 02, 2018 | 66.71 | 68.26 | 66.71 | 68.17 | 13,928,856 | +0.85(+1.26%) |
Aug 01, 2018 | 67.20 | 67.54 | 66.96 | 67.33 | 15,583,202 | +0.60(+0.90%) |
Jul 31, 2018 | 66.75 | 67.16 | 66.36 | 66.72 | 15,918,592 | +0.18(+0.27%) |
Jul 30, 2018 | 67.56 | 67.67 | 66.16 | 66.55 | 18,969,572 | -1.05(-1.56%) |
Jul 27, 2018 | 68.86 | 68.91 | 67.18 | 67.60 | 33,775,452 | -1.18(-1.71%) |
Jul 26, 2018 | 68.65 | 69.00 | 68.53 | 68.78 | 13,336,071 | -1.07(-1.54%) |
Jul 25, 2018 | 69.00 | 69.85 | 68.90 | 69.85 | 16,249,757 | +0.87(+1.25%) |
Jul 24, 2018 | 69.29 | 69.56 | 68.70 | 68.98 | 11,456,327 | +0.38(+0.55%) |
Jul 23, 2018 | 68.12 | 68.64 | 67.85 | 68.61 | 13,365,091 | +0.35(+0.51%) |
Jul 20, 2018 | 68.50 | 68.63 | 68.17 | 68.26 | 7,673,822 | +0.02(+0.03%) |
Jul 19, 2018 | 68.31 | 68.58 | 68.12 | 68.24 | 7,924,057 | -0.24(-0.36%) |
Jul 18, 2018 | 68.58 | 68.59 | 68.24 | 68.48 | 7,527,221 | -0.11(-0.16%) |
Jul 17, 2018 | 67.60 | 68.71 | 67.56 | 68.60 | 7,920,078 | +0.51(+0.75%) |
Jul 16, 2018 | 68.27 | 68.41 | 67.96 | 68.09 | 7,084,550 | -0.16(-0.23%) |
Jul 13, 2018 | 68.33 | 68.42 | 68.03 | 68.25 | 9,840,550 | -0.08(-0.11%) |
Jul 12, 2018 | 67.55 | 68.36 | 67.48 | 68.32 | 12,598,557 | +1.06(+1.58%) |
Jul 11, 2018 | 67.04 | 67.52 | 66.94 | 67.26 | 13,790,854 | -0.26(-0.39%) |
Jul 10, 2018 | 67.37 | 67.71 | 67.37 | 67.52 | 12,215,488 | +0.16(+0.24%) |
Jul 09, 2018 | 67.21 | 67.38 | 66.87 | 67.36 | 9,274,848 | +0.51(+0.76%) |
Jul 06, 2018 | 66.12 | 66.96 | 65.96 | 66.86 | 13,606,911 | +0.77(+1.17%) |
Jul 05, 2018 | 65.57 | 66.12 | 65.38 | 66.08 | 14,518,842 | +0.92(+1.41%) |
Jul 03, 2018 | 65.16 | 65.16 | 65.16 | 0 | -0.78(-1.18%) | |
Jul 02, 2018 | 64.80 | 65.96 | 64.70 | 65.94 | 13,334,708 | +0.58(+0.89%) |
Jun 29, 2018 | 65.92 | 65.32 | 65.36 | 10,639,162 | -0.03(-0.04%) | |
Jun 28, 2018 | 64.51 | 65.61 | 64.51 | 65.39 | 18,918,130 | +0.79(+1.22%) |
Jun 27, 2018 | 65.70 | 66.00 | 64.58 | 64.60 | 23,441,246 | -0.89(-1.36%) |
Jun 26, 2018 | 65.44 | 65.92 | 65.28 | 65.49 | 14,734,444 | +0.26(+0.40%) |
Jun 25, 2018 | 66.08 | 66.14 | 64.66 | 65.23 | 19,161,086 | -1.38(-2.08%) |
Jun 22, 2018 | 67.00 | 67.02 | 66.34 | 66.61 | 16,729,610 | -0.22(-0.32%) |
Jun 21, 2018 | 67.61 | 67.65 | 66.67 | 66.83 | 15,747,637 | -0.52(-0.77%) |
Jun 20, 2018 | 67.36 | 67.67 | 67.27 | 67.35 | 12,186,492 | +0.14(+0.21%) |
Jun 19, 2018 | 67.23 | 66.35 | 67.20 | 13,771,290 | -0.35(-0.52%) | |
Jun 18, 2018 | 67.01 | 67.60 | 66.80 | 67.55 | 8,811,324 | +0.08(+0.11%) |
Jun 15, 2018 | 67.98 | 67.98 | 67.48 | 17,878,186 | -0.26(-0.38%) | |
Jun 14, 2018 | 67.52 | 67.90 | 67.42 | 67.74 | 12,082,306 | +0.48(+0.71%) |
Jun 13, 2018 | 67.60 | 67.90 | 67.23 | 67.26 | 15,614,603 | -0.35(-0.51%) |
Jun 12, 2018 | 67.40 | 67.65 | 67.29 | 67.60 | 8,334,096 | +0.33(+0.49%) |
Jun 11, 2018 | 67.24 | 67.49 | 67.09 | 67.28 | 7,811,449 | +0.08(+0.11%) |
Jun 08, 2018 | 66.81 | 67.32 | 66.67 | 67.20 | 10,564,851 | -0.11(-0.17%) |
Jun 07, 2018 | 67.82 | 67.82 | 66.83 | 67.31 | 20,824,722 | -0.54(-0.80%) |
Jun 06, 2018 | 67.86 | 67.18 | 67.86 | 18,865,544 | +0.44(+0.65%) | |
Jun 05, 2018 | 67.35 | 67.54 | 67.16 | 67.42 | 18,425,980 | +0.23(+0.35%) |
Jun 04, 2018 | 66.82 | 67.25 | 66.75 | 67.18 | 10,594,978 | +0.53(+0.80%) |