Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 59.79 | 60.22 | 59.60 | 60.14 | 18,834,140 | +0.64(+1.07%) |
Jun 27, 2019 | 60.11 | 60.23 | 59.46 | 59.50 | 10,381,292 | -0.61(-1.02%) |
Jun 26, 2019 | 60.18 | 60.53 | 60.01 | 60.12 | 14,481,080 | +0.26(+0.43%) |
Jun 25, 2019 | 60.49 | 60.60 | 59.79 | 59.86 | 12,410,372 | -0.53(-0.88%) |
Jun 24, 2019 | 60.85 | 61.03 | 60.28 | 60.39 | 12,757,419 | -0.58(-0.95%) |
Jun 21, 2019 | 60.54 | 61.03 | 60.33 | 60.97 | 29,444,238 | +0.85(+1.41%) |
Jun 20, 2019 | 59.83 | 60.41 | 59.71 | 60.12 | 20,679,698 | +1.01(+1.71%) |
Jun 19, 2019 | 59.17 | 59.53 | 58.99 | 59.11 | 12,431,302 | -0.33(-0.55%) |
Jun 18, 2019 | 59.19 | 59.82 | 59.14 | 59.44 | 12,858,161 | +0.51(+0.87%) |
Jun 17, 2019 | 58.20 | 59.01 | 58.11 | 58.93 | 11,920,851 | +0.58(+1.00%) |
Jun 14, 2019 | 58.61 | 58.71 | 58.26 | 58.35 | 10,927,374 | -0.26(-0.44%) |
Jun 13, 2019 | 58.63 | 58.99 | 58.37 | 58.61 | 11,449,553 | +0.51(+0.88%) |
Jun 12, 2019 | 58.45 | 58.55 | 57.93 | 58.10 | 10,092,671 | -0.64(-1.08%) |
Jun 11, 2019 | 59.26 | 59.50 | 58.72 | 58.74 | 11,996,404 | -0.05(-0.09%) |
Jun 10, 2019 | 59.01 | 59.12 | 58.43 | 58.79 | 9,888,257 | +0.26(+0.44%) |
Jun 07, 2019 | 58.48 | 58.83 | 58.41 | 58.53 | 11,589,318 | +0.21(+0.36%) |
Jun 06, 2019 | 57.85 | 58.56 | 57.75 | 58.32 | 14,950,356 | +1.04(+1.82%) |
Jun 05, 2019 | 57.79 | 57.79 | 56.97 | 57.28 | 13,529,156 | -0.48(-0.83%) |
Jun 04, 2019 | 56.86 | 57.81 | 56.64 | 57.75 | 13,279,692 | +1.34(+2.38%) |
Jun 03, 2019 | 55.79 | 56.51 | 55.69 | 56.41 | 15,075,014 | +0.87(+1.57%) |
May 31, 2019 | 55.87 | 56.15 | 55.43 | 55.54 | 17,817,460 | -0.94(-1.67%) |
May 30, 2019 | 56.52 | 56.61 | 56.14 | 56.48 | 11,927,947 | -0.15(-0.26%) |
May 29, 2019 | 56.42 | 56.84 | 56.21 | 56.63 | 17,386,528 | -0.35(-0.62%) |
May 28, 2019 | 58.26 | 58.27 | 56.89 | 56.98 | 19,000,796 | -1.17(-2.01%) |
May 24, 2019 | 58.19 | 58.27 | 57.64 | 58.15 | 8,831,832 | +0.24(+0.42%) |
May 23, 2019 | 58.68 | 58.70 | 57.32 | 57.91 | 18,454,836 | -1.39(-2.34%) |
May 22, 2019 | 59.66 | 59.82 | 59.17 | 59.30 | 10,013,033 | -0.54(-0.90%) |
May 21, 2019 | 59.86 | 60.01 | 59.59 | 59.84 | 10,818,057 | +0.27(+0.46%) |
May 20, 2019 | 59.68 | 59.93 | 59.39 | 59.57 | 9,116,054 | -0.01(-0.01%) |
May 17, 2019 | 59.37 | 59.88 | 59.32 | 59.57 | 11,823,643 | -0.35(-0.59%) |
May 16, 2019 | 59.96 | 60.39 | 59.82 | 59.93 | 10,328,018 | -0.01(-0.01%) |
May 15, 2019 | 59.31 | 60.08 | 59.03 | 59.94 | 11,359,195 | +0.44(+0.74%) |
May 14, 2019 | 59.75 | 60.27 | 59.46 | 59.50 | 13,271,715 | +0.08(+0.13%) |
May 13, 2019 | 59.37 | 59.83 | 59.14 | 59.42 | 15,514,858 | -0.67(-1.11%) |
May 10, 2019 | 59.79 | 60.27 | 58.99 | 60.09 | 14,087,379 | +0.52(+0.87%) |
May 09, 2019 | 59.24 | 59.65 | 58.94 | 59.57 | 17,040,074 | -0.05(-0.09%) |
May 08, 2019 | 59.39 | 59.97 | 59.30 | 59.62 | 14,631,577 | +0.09(+0.16%) |
May 07, 2019 | 59.36 | 59.58 | 58.79 | 59.53 | 17,397,214 | -0.32(-0.53%) |
May 06, 2019 | 59.68 | 60.26 | 59.52 | 59.85 | 17,225,790 | -0.26(-0.44%) |
May 03, 2019 | 60.36 | 60.68 | 60.09 | 60.11 | 15,698,500 | +0.14(+0.23%) |
May 02, 2019 | 60.74 | 60.91 | 59.93 | 59.97 | 19,796,102 | -1.07(-1.75%) |
May 01, 2019 | 62.03 | 62.27 | 61.00 | 61.04 | 17,926,434 | -1.25(-2.01%) |
Apr 30, 2019 | 62.36 | 62.48 | 62.02 | 62.29 | 17,684,248 | +0.24(+0.39%) |
Apr 29, 2019 | 62.17 | 62.37 | 61.81 | 62.05 | 12,918,158 | -0.40(-0.65%) |
Apr 26, 2019 | 62.28 | 62.56 | 61.73 | 62.45 | 23,267,242 | -1.34(-2.10%) |
Apr 25, 2019 | 63.35 | 64.28 | 63.16 | 63.80 | 14,348,795 | +0.36(+0.56%) |
Apr 24, 2019 | 64.41 | 64.46 | 63.42 | 63.44 | 15,057,768 | -1.26(-1.94%) |
Apr 23, 2019 | 64.55 | 64.78 | 64.15 | 64.70 | 13,653,832 | +0.37(+0.58%) |
Apr 22, 2019 | 63.52 | 64.57 | 63.35 | 64.32 | 13,877,849 | +1.37(+2.18%) |
Apr 18, 2019 | 63.28 | 63.49 | 62.90 | 62.95 | 12,235,620 | -0.23(-0.37%) |
Apr 17, 2019 | 63.28 | 63.39 | 62.91 | 63.18 | 10,280,984 | +0.18(+0.28%) |
Apr 16, 2019 | 62.70 | 63.12 | 62.61 | 63.00 | 9,028,973 | +0.43(+0.68%) |
Apr 15, 2019 | 62.76 | 62.90 | 62.48 | 62.58 | 11,001,382 | -0.21(-0.33%) |
Apr 12, 2019 | 64.25 | 64.25 | 62.52 | 62.79 | 21,443,846 | -0.80(-1.26%) |
Apr 11, 2019 | 63.27 | 63.68 | 62.86 | 63.59 | 11,747,725 | +0.30(+0.48%) |
Apr 10, 2019 | 63.56 | 63.69 | 63.17 | 63.28 | 13,305,976 | -0.29(-0.45%) |
Apr 09, 2019 | 64.03 | 64.08 | 63.42 | 63.57 | 11,034,175 | -0.83(-1.29%) |
Apr 08, 2019 | 64.14 | 64.56 | 64.08 | 64.40 | 11,739,030 | +0.40(+0.62%) |
Apr 05, 2019 | 63.74 | 64.04 | 63.59 | 64.01 | 12,964,437 | +0.34(+0.54%) |
Apr 04, 2019 | 62.94 | 63.68 | 62.67 | 63.66 | 12,063,943 | +0.89(+1.42%) |
Apr 03, 2019 | 63.45 | 63.45 | 62.55 | 62.77 | 11,035,348 | -0.37(-0.59%) |
Apr 02, 2019 | 63.43 | 63.59 | 62.93 | 63.14 | 9,853,511 | -0.27(-0.43%) |
Apr 01, 2019 | 63.03 | 63.45 | 62.91 | 63.42 | 13,939,295 | +0.72(+1.15%) |
Mar 29, 2019 | 63.11 | 63.22 | 62.45 | 62.69 | 14,034,013 | +0.05(+0.07%) |
Mar 28, 2019 | 62.10 | 62.69 | 62.09 | 62.65 | 9,553,042 | +0.31(+0.50%) |
Mar 27, 2019 | 62.83 | 63.09 | 61.93 | 62.34 | 9,354,960 | -0.48(-0.77%) |
Mar 26, 2019 | 62.33 | 63.06 | 62.21 | 62.82 | 12,208,916 | +0.81(+1.30%) |
Mar 25, 2019 | 62.07 | 62.41 | 61.76 | 62.01 | 14,587,762 | -0.43(-0.70%) |
Mar 22, 2019 | 63.03 | 63.19 | 62.31 | 62.45 | 16,107,050 | -1.02(-1.60%) |
Mar 21, 2019 | 62.70 | 63.54 | 62.69 | 63.46 | 13,038,618 | +0.34(+0.54%) |
Mar 20, 2019 | 62.66 | 63.56 | 62.51 | 63.12 | 16,926,778 | +0.37(+0.59%) |
Mar 19, 2019 | 63.30 | 63.62 | 62.57 | 62.75 | 17,961,372 | -0.16(-0.26%) |
Mar 18, 2019 | 62.41 | 63.04 | 62.41 | 62.91 | 12,682,165 | +0.72(+1.16%) |
Mar 15, 2019 | 62.21 | 62.50 | 62.15 | 62.19 | 32,627,930 | -0.23(-0.36%) |
Mar 14, 2019 | 62.69 | 62.78 | 62.34 | 62.41 | 12,858,105 | -0.21(-0.33%) |
Mar 13, 2019 | 62.53 | 62.66 | 62.23 | 62.62 | 13,223,401 | +0.55(+0.89%) |
Mar 12, 2019 | 62.16 | 62.52 | 61.99 | 62.07 | 14,589,287 | +0.17(+0.28%) |
Mar 11, 2019 | 62.06 | 62.30 | 61.80 | 61.90 | 14,254,349 | +0.60(+0.97%) |
Mar 08, 2019 | 61.21 | 61.55 | 60.72 | 61.30 | 20,893,012 | -0.89(-1.43%) |
Mar 07, 2019 | 61.72 | 62.27 | 61.55 | 62.20 | 21,318,108 | +0.68(+1.11%) |
Mar 06, 2019 | 61.18 | 61.59 | 60.41 | 61.51 | 24,010,278 | -0.71(-1.13%) |
Mar 05, 2019 | 62.17 | 62.38 | 61.88 | 62.22 | 16,803,580 | -0.09(-0.15%) |
Mar 04, 2019 | 62.26 | 62.49 | 61.30 | 62.31 | 23,314,340 | +0.24(+0.39%) |
Mar 01, 2019 | 61.59 | 62.07 | 61.32 | 62.07 | 19,872,540 | +0.75(+1.23%) |
Feb 28, 2019 | 61.65 | 61.88 | 61.07 | 61.32 | 18,809,126 | -0.40(-0.65%) |
Feb 27, 2019 | 61.20 | 61.88 | 61.03 | 61.72 | 15,974,258 | +0.69(+1.13%) |
Feb 26, 2019 | 61.05 | 61.40 | 60.82 | 61.03 | 13,895,653 | +0.12(+0.20%) |
Feb 25, 2019 | 60.85 | 61.18 | 60.68 | 60.91 | 11,615,522 | +0.06(+0.10%) |
Feb 22, 2019 | 61.07 | 61.26 | 60.23 | 60.85 | 12,268,356 | +0.47(+0.77%) |
Feb 21, 2019 | 60.68 | 61.03 | 60.22 | 60.38 | 13,229,799 | -0.55(-0.90%) |
Feb 20, 2019 | 60.75 | 61.15 | 60.52 | 60.93 | 16,281,526 | +0.23(+0.38%) |
Feb 19, 2019 | 60.18 | 60.89 | 60.09 | 60.70 | 17,462,600 | +0.40(+0.67%) |
Feb 15, 2019 | 59.70 | 60.34 | 59.55 | 60.30 | 18,468,906 | +1.12(+1.89%) |
Feb 14, 2019 | 59.17 | 59.47 | 58.74 | 59.18 | 16,461,669 | +0.02(+0.03%) |
Feb 13, 2019 | 58.64 | 59.39 | 58.59 | 59.16 | 17,024,082 | +0.66(+1.13%) |
Feb 12, 2019 | 58.26 | 58.54 | 58.05 | 58.50 | 16,229,295 | +1.01(+1.75%) |
Feb 11, 2019 | 57.32 | 57.59 | 56.95 | 57.50 | 13,448,396 | +0.09(+0.16%) |
Feb 08, 2019 | 57.23 | 57.47 | 56.43 | 57.40 | 15,413,546 | +0.09(+0.16%) |
Feb 07, 2019 | 57.52 | 57.70 | 56.71 | 57.31 | 18,785,982 | -0.45(-0.77%) |
Feb 06, 2019 | 58.00 | 58.15 | 57.65 | 57.75 | 14,159,824 | -0.25(-0.44%) |
Feb 05, 2019 | 57.69 | 58.05 | 57.56 | 58.01 | 16,660,422 | +0.59(+1.03%) |
Feb 04, 2019 | 58.14 | 58.14 | 57.09 | 57.42 | 20,110,210 | -0.84(-1.45%) |
Feb 01, 2019 | 57.49 | 58.70 | 57.03 | 58.26 | 29,930,602 | +2.03(+3.60%) |
Jan 31, 2019 | 55.48 | 56.40 | 55.27 | 56.23 | 25,678,472 | +0.76(+1.37%) |
Jan 30, 2019 | 55.08 | 55.69 | 54.87 | 55.48 | 15,010,313 | +0.60(+1.09%) |
Jan 29, 2019 | 55.02 | 55.40 | 54.85 | 54.88 | 13,308,189 | +0.21(+0.38%) |
Jan 28, 2019 | 54.50 | 54.70 | 54.00 | 54.67 | 17,824,262 | -0.37(-0.67%) |
Jan 25, 2019 | 55.31 | 55.46 | 54.90 | 55.04 | 11,725,771 | +0.25(+0.45%) |
Jan 24, 2019 | 54.56 | 55.23 | 54.21 | 54.79 | 14,689,408 | +0.08(+0.14%) |
Jan 23, 2019 | 55.26 | 55.48 | 54.43 | 54.72 | 17,134,782 | -0.45(-0.82%) |
Jan 22, 2019 | 55.55 | 55.80 | 55.01 | 55.17 | 19,592,110 | -0.84(-1.51%) |
Jan 18, 2019 | 56.23 | 56.24 | 55.35 | 56.01 | 20,535,834 | +0.66(+1.19%) |
Jan 17, 2019 | 54.63 | 55.51 | 54.41 | 55.35 | 13,019,663 | +0.38(+0.68%) |
Jan 16, 2019 | 54.81 | 55.54 | 54.72 | 54.98 | 16,412,713 | -0.02(-0.04%) |
Jan 15, 2019 | 55.21 | 55.53 | 54.73 | 55.00 | 13,229,895 | +0.03(+0.06%) |
Jan 14, 2019 | 54.65 | 55.08 | 54.58 | 54.97 | 14,126,007 | -0.07(-0.13%) |
Jan 11, 2019 | 55.14 | 55.17 | 54.54 | 55.04 | 12,757,573 | -0.25(-0.46%) |
Jan 10, 2019 | 55.31 | 55.31 | 54.58 | 55.29 | 16,896,962 | -0.28(-0.51%) |
Jan 09, 2019 | 55.71 | 55.71 | 54.98 | 55.57 | 17,373,078 | +0.29(+0.53%) |
Jan 08, 2019 | 55.67 | 55.71 | 55.21 | 55.28 | 14,703,246 | +0.40(+0.73%) |
Jan 07, 2019 | 54.68 | 55.33 | 54.29 | 54.88 | 14,029,505 | +0.28(+0.52%) |
Jan 04, 2019 | 53.44 | 54.69 | 53.23 | 54.60 | 20,906,568 | +1.94(+3.69%) |
Jan 03, 2019 | 53.72 | 53.91 | 52.46 | 52.66 | 18,021,296 | -0.82(-1.54%) |
Jan 02, 2019 | 51.68 | 53.62 | 51.61 | 53.48 | 21,790,160 | +1.15(+2.20%) |
Dec 31, 2018 | 52.43 | 53.06 | 51.92 | 52.33 | 20,598,252 | +0.02(+0.03%) |
Dec 28, 2018 | 53.09 | 53.40 | 52.04 | 52.31 | 25,685,070 | -0.59(-1.12%) |
Dec 27, 2018 | 51.98 | 52.90 | 50.71 | 52.90 | 28,619,936 | +0.23(+0.44%) |
Dec 26, 2018 | 50.79 | 52.68 | 49.61 | 52.67 | 32,376,544 | +2.40(+4.78%) |
Dec 24, 2018 | 51.32 | 51.82 | 50.22 | 50.27 | 18,585,990 | -2.00(-3.83%) |
Dec 21, 2018 | 52.29 | 54.00 | 51.93 | 52.27 | 61,620,532 | -0.39(-0.74%) |
Dec 20, 2018 | 53.79 | 54.22 | 52.22 | 52.67 | 37,359,364 | -1.65(-3.04%) |
Dec 19, 2018 | 55.60 | 56.23 | 53.95 | 54.32 | 28,248,016 | -0.94(-1.69%) |
Dec 18, 2018 | 56.50 | 56.68 | 54.96 | 55.25 | 24,336,130 | -1.57(-2.76%) |
Dec 17, 2018 | 57.75 | 58.02 | 56.39 | 56.82 | 19,300,216 | -1.18(-2.04%) |
Dec 14, 2018 | 58.87 | 58.99 | 57.62 | 58.00 | 16,509,486 | -1.07(-1.82%) |
Dec 13, 2018 | 58.35 | 59.26 | 58.28 | 59.07 | 14,514,253 | +0.74(+1.26%) |
Dec 12, 2018 | 59.89 | 60.01 | 58.33 | 58.34 | 18,968,330 | -0.51(-0.86%) |
Dec 11, 2018 | 59.63 | 59.70 | 58.08 | 58.84 | 17,895,532 | +0.11(+0.18%) |
Dec 10, 2018 | 59.75 | 59.75 | 57.40 | 58.74 | 23,379,792 | -0.84(-1.42%) |
Dec 07, 2018 | 60.92 | 61.67 | 59.35 | 59.58 | 21,142,430 | -0.58(-0.96%) |
Dec 06, 2018 | 59.86 | 60.19 | 59.03 | 60.16 | 28,223,486 | -0.80(-1.31%) |
Dec 04, 2018 | 62.45 | 62.89 | 60.89 | 60.95 | 24,160,432 | -1.37(-2.20%) |
Dec 03, 2018 | 61.58 | 62.51 | 61.50 | 62.33 | 25,198,110 | +1.32(+2.16%) |
Nov 30, 2018 | 60.20 | 61.08 | 60.10 | 61.01 | 18,295,788 | +0.34(+0.56%) |
Nov 29, 2018 | 60.03 | 61.03 | 60.00 | 60.67 | 12,876,763 | +0.47(+0.78%) |
Nov 28, 2018 | 59.12 | 60.20 | 58.97 | 60.20 | 14,902,689 | +1.07(+1.82%) |
Nov 27, 2018 | 58.76 | 59.43 | 58.63 | 59.13 | 13,480,017 | +0.05(+0.09%) |
Nov 26, 2018 | 58.51 | 59.34 | 58.41 | 59.07 | 17,030,904 | +1.14(+1.97%) |
Nov 23, 2018 | 58.36 | 58.48 | 57.32 | 57.93 | 14,171,837 | -1.59(-2.67%) |
Nov 21, 2018 | 59.52 | 59.52 | 59.52 | 0 | +0.45(+0.77%) | |
Nov 20, 2018 | 60.18 | 60.55 | 58.61 | 59.07 | 20,241,068 | -1.73(-2.84%) |
Nov 19, 2018 | 60.21 | 60.90 | 60.19 | 60.79 | 12,241,376 | +0.20(+0.33%) |
Nov 16, 2018 | 60.14 | 60.77 | 59.93 | 60.59 | 17,858,856 | +0.59(+0.98%) |
Nov 15, 2018 | 58.84 | 60.00 | 58.25 | 60.00 | 24,710,064 | +0.61(+1.03%) |
Nov 14, 2018 | 60.52 | 60.69 | 58.90 | 59.39 | 24,165,522 | -0.47(-0.78%) |
Nov 13, 2018 | 61.24 | 61.28 | 59.58 | 59.86 | 20,234,550 | -1.40(-2.29%) |
Nov 12, 2018 | 62.67 | 62.72 | 61.18 | 61.26 | 15,514,700 | -0.80(-1.29%) |
Nov 09, 2018 | 61.59 | 62.47 | 61.16 | 62.06 | 19,637,992 | -0.02(-0.02%) |
Nov 08, 2018 | 63.15 | 63.62 | 61.95 | 62.07 | 22,196,248 | -1.00(-1.59%) |
Nov 07, 2018 | 62.45 | 63.16 | 62.04 | 63.08 | 16,716,203 | +0.79(+1.27%) |
Nov 06, 2018 | 62.10 | 62.37 | 61.80 | 62.29 | 11,930,171 | +0.27(+0.43%) |
Nov 05, 2018 | 62.67 | 62.96 | 61.87 | 62.02 | 20,812,680 | -0.24(-0.38%) |
Nov 02, 2018 | 62.11 | 62.64 | 60.95 | 62.26 | 25,471,172 | +0.97(+1.59%) |
Nov 01, 2018 | 60.65 | 61.35 | 60.24 | 61.28 | 18,633,978 | +0.75(+1.24%) |
Oct 31, 2018 | 60.27 | 61.04 | 59.94 | 60.53 | 21,888,966 | +0.68(+1.14%) |
Oct 30, 2018 | 58.97 | 60.04 | 58.82 | 59.85 | 23,374,890 | +1.31(+2.25%) |
Oct 29, 2018 | 59.31 | 59.58 | 57.90 | 58.53 | 20,675,466 | -0.36(-0.62%) |
Oct 26, 2018 | 59.16 | 59.57 | 58.47 | 58.90 | 23,905,014 | -0.59(-1.00%) |
Oct 25, 2018 | 59.63 | 60.05 | 59.06 | 59.49 | 16,178,179 | +0.52(+0.89%) |
Oct 24, 2018 | 60.87 | 60.97 | 58.91 | 58.97 | 21,100,310 | -1.69(-2.78%) |
Oct 23, 2018 | 60.82 | 61.12 | 59.80 | 60.65 | 20,356,384 | -1.00(-1.61%) |
Oct 22, 2018 | 62.29 | 62.43 | 61.26 | 61.65 | 12,470,946 | -0.62(-1.00%) |
Oct 19, 2018 | 62.04 | 62.64 | 61.92 | 62.27 | 15,925,619 | +0.09(+0.15%) |
Oct 18, 2018 | 61.69 | 62.65 | 61.69 | 62.18 | 22,967,884 | +0.27(+0.43%) |
Oct 17, 2018 | 61.49 | 61.93 | 61.03 | 61.92 | 16,121,615 | +0.23(+0.37%) |
Oct 16, 2018 | 61.16 | 61.73 | 60.78 | 61.69 | 12,875,942 | +0.29(+0.47%) |
Oct 15, 2018 | 61.82 | 62.09 | 61.40 | 61.40 | 13,898,247 | -0.43(-0.69%) |
Oct 12, 2018 | 62.39 | 62.48 | 60.98 | 61.82 | 20,029,508 | -0.17(-0.27%) |
Oct 11, 2018 | 63.77 | 63.94 | 61.66 | 61.99 | 26,747,000 | -2.22(-3.45%) |
Oct 10, 2018 | 65.89 | 65.96 | 64.19 | 64.21 | 21,814,532 | -1.51(-2.30%) |
Oct 09, 2018 | 65.62 | 66.00 | 65.14 | 65.72 | 13,396,949 | +0.29(+0.44%) |
Oct 08, 2018 | 64.41 | 65.57 | 64.31 | 65.43 | 17,431,178 | +0.60(+0.93%) |
Oct 05, 2018 | 64.81 | 65.11 | 64.52 | 64.83 | 12,132,909 | -0.18(-0.28%) |
Oct 04, 2018 | 64.95 | 65.39 | 64.76 | 65.01 | 13,432,491 | -0.43(-0.66%) |
Oct 03, 2018 | 65.72 | 66.01 | 65.31 | 65.45 | 13,435,299 | -0.24(-0.36%) |
Oct 02, 2018 | 65.18 | 65.84 | 65.05 | 65.68 | 11,127,028 | +0.49(+0.76%) |
Oct 01, 2018 | 64.84 | 65.36 | 64.77 | 65.19 | 11,278,304 | +0.60(+0.93%) |
Sep 28, 2018 | 64.76 | 65.28 | 64.57 | 64.59 | 13,011,684 | -0.57(-0.87%) |
Sep 27, 2018 | 65.39 | 65.62 | 65.02 | 65.16 | 10,081,075 | -0.01(-0.01%) |
Sep 26, 2018 | 65.35 | 65.71 | 65.10 | 65.17 | 13,525,180 | -0.55(-0.83%) |
Sep 25, 2018 | 66.12 | 66.37 | 65.61 | 65.71 | 16,060,002 | -0.08(-0.12%) |
Sep 24, 2018 | 65.17 | 66.15 | 65.12 | 65.79 | 17,834,022 | +1.09(+1.68%) |
Sep 21, 2018 | 64.58 | 64.90 | 64.21 | 64.70 | 35,065,952 | +0.27(+0.41%) |
Sep 20, 2018 | 64.47 | 64.83 | 64.22 | 64.44 | 14,737,672 | +0.14(+0.22%) |
Sep 19, 2018 | 63.54 | 64.40 | 63.54 | 64.29 | 13,706,047 | +0.76(+1.20%) |
Sep 18, 2018 | 63.74 | 63.91 | 63.40 | 63.53 | 12,136,317 | +0.17(+0.26%) |
Sep 17, 2018 | 63.05 | 63.52 | 63.05 | 63.37 | 11,061,293 | +0.37(+0.59%) |
Sep 14, 2018 | 62.61 | 63.17 | 62.50 | 62.99 | 12,429,344 | +0.46(+0.73%) |
Sep 13, 2018 | 63.17 | 63.24 | 62.30 | 62.54 | 14,601,226 | -0.62(-0.97%) |
Sep 12, 2018 | 63.24 | 63.65 | 62.96 | 63.15 | 15,211,720 | +0.21(+0.33%) |
Sep 11, 2018 | 62.26 | 63.20 | 62.01 | 62.95 | 15,653,204 | +0.87(+1.41%) |
Sep 10, 2018 | 62.48 | 62.86 | 62.03 | 62.07 | 14,238,912 | -0.09(-0.15%) |
Sep 07, 2018 | 60.89 | 62.24 | 60.64 | 62.17 | 21,610,934 | +1.04(+1.70%) |
Sep 06, 2018 | 61.62 | 62.02 | 61.03 | 61.12 | 17,533,718 | -0.68(-1.11%) |
Sep 05, 2018 | 60.70 | 61.86 | 60.47 | 61.81 | 18,268,426 | +0.81(+1.33%) |
Sep 04, 2018 | 61.09 | 61.30 | 60.63 | 61.00 | 11,656,009 | +0.09(+0.15%) |
Aug 31, 2018 | 60.90 | 60.90 | 60.90 | 0 | -0.26(-0.42%) | |
Aug 30, 2018 | 61.12 | 61.37 | 60.87 | 61.16 | 9,807,699 | -0.27(-0.43%) |
Aug 29, 2018 | 61.11 | 61.57 | 60.85 | 61.43 | 10,536,860 | +0.44(+0.72%) |
Aug 28, 2018 | 61.22 | 61.40 | 60.93 | 60.99 | 11,614,348 | -0.09(-0.15%) |
Aug 27, 2018 | 60.71 | 61.13 | 60.67 | 61.08 | 8,778,496 | +0.59(+0.98%) |
Aug 24, 2018 | 60.41 | 60.81 | 60.33 | 60.49 | 8,615,572 | +0.41(+0.68%) |
Aug 23, 2018 | 60.44 | 60.49 | 59.94 | 60.08 | 9,481,577 | -0.67(-1.10%) |
Aug 22, 2018 | 60.10 | 60.81 | 60.03 | 60.75 | 13,291,505 | +0.86(+1.43%) |
Aug 21, 2018 | 60.05 | 60.46 | 59.77 | 59.89 | 12,097,408 | +0.02(+0.03%) |
Aug 20, 2018 | 59.45 | 60.02 | 59.39 | 59.87 | 10,730,102 | +0.42(+0.70%) |
Aug 17, 2018 | 59.51 | 59.63 | 59.10 | 59.45 | 13,398,287 | +0.20(+0.33%) |
Aug 16, 2018 | 58.71 | 59.33 | 58.65 | 59.26 | 15,161,950 | +0.81(+1.38%) |
Aug 15, 2018 | 59.09 | 59.18 | 58.12 | 58.45 | 21,465,044 | -1.04(-1.75%) |
Aug 14, 2018 | 60.01 | 60.07 | 59.32 | 59.49 | 10,533,513 | -0.19(-0.32%) |
Aug 13, 2018 | 60.36 | 60.59 | 59.58 | 59.68 | 13,569,397 | -0.65(-1.08%) |
Aug 10, 2018 | 60.40 | 60.41 | 59.91 | 60.33 | 17,051,864 | -0.06(-0.10%) |
Aug 09, 2018 | 60.70 | 60.84 | 60.24 | 60.40 | 13,068,817 | -0.31(-0.51%) |
Aug 08, 2018 | 60.92 | 61.08 | 60.42 | 60.70 | 9,674,999 | -0.41(-0.66%) |
Aug 07, 2018 | 60.84 | 61.35 | 60.39 | 61.11 | 14,227,759 | +0.82(+1.36%) |
Aug 06, 2018 | 60.34 | 60.48 | 59.96 | 60.29 | 13,352,926 | -0.02(-0.02%) |
Aug 03, 2018 | 60.13 | 60.38 | 59.88 | 60.31 | 10,387,954 | +0.22(+0.36%) |
Aug 02, 2018 | 60.07 | 60.35 | 59.74 | 60.09 | 11,123,070 | -0.36(-0.60%) |
Aug 01, 2018 | 60.82 | 60.85 | 60.32 | 60.45 | 11,884,378 | -0.84(-1.37%) |
Jul 31, 2018 | 61.39 | 61.77 | 61.24 | 61.29 | 15,582,127 | -0.17(-0.28%) |
Jul 30, 2018 | 61.76 | 61.76 | 60.69 | 61.46 | 15,005,055 | -0.14(-0.22%) |
Jul 27, 2018 | 60.88 | 61.94 | 60.76 | 61.60 | 24,235,500 | -1.74(-2.75%) |
Jul 26, 2018 | 63.03 | 63.46 | 62.69 | 63.34 | 17,567,664 | +0.49(+0.78%) |
Jul 25, 2018 | 62.42 | 62.97 | 62.04 | 62.85 | 12,940,585 | +0.44(+0.70%) |
Jul 24, 2018 | 61.30 | 62.43 | 61.27 | 62.42 | 14,789,734 | +1.21(+1.98%) |
Jul 23, 2018 | 61.62 | 61.66 | 61.04 | 61.21 | 11,205,535 | +0.00(+0.00%) |
Jul 20, 2018 | 61.45 | 61.61 | 61.09 | 61.21 | 12,247,516 | -0.46(-0.74%) |
Jul 19, 2018 | 61.81 | 62.13 | 61.45 | 61.67 | 11,515,369 | -0.16(-0.26%) |
Jul 18, 2018 | 61.51 | 61.90 | 61.28 | 61.82 | 11,585,890 | -0.07(-0.11%) |
Jul 17, 2018 | 61.85 | 62.22 | 61.69 | 61.89 | 9,805,787 | -0.14(-0.22%) |
Jul 16, 2018 | 62.05 | 62.25 | 61.66 | 62.03 | 11,047,516 | -0.62(-0.98%) |
Jul 13, 2018 | 62.17 | 62.97 | 62.08 | 62.64 | 11,598,725 | +0.47(+0.75%) |
Jul 12, 2018 | 62.42 | 62.59 | 61.89 | 62.18 | 12,983,144 | +0.08(+0.12%) |
Jul 11, 2018 | 62.43 | 62.81 | 61.68 | 62.10 | 13,831,527 | -0.80(-1.28%) |
Jul 10, 2018 | 62.94 | 63.25 | 62.79 | 62.91 | 11,701,998 | +0.57(+0.92%) |
Jul 09, 2018 | 62.27 | 62.50 | 62.14 | 62.34 | 9,513,883 | +0.43(+0.69%) |
Jul 06, 2018 | 61.63 | 62.19 | 61.40 | 61.91 | 10,156,573 | +0.02(+0.02%) |
Jul 05, 2018 | 62.10 | 62.24 | 61.70 | 61.89 | 12,016,530 | +0.05(+0.09%) |
Jul 03, 2018 | 61.84 | 61.84 | 61.84 | 0 | +0.36(+0.59%) |