Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 75.83 | 76.00 | 75.53 | 75.82 | 17,926,358 | -0.06(-0.08%) |
Mar 28, 2019 | 75.31 | 75.88 | 75.11 | 75.88 | 9,474,206 | +0.65(+0.87%) |
Mar 27, 2019 | 75.45 | 75.59 | 74.69 | 75.23 | 6,973,493 | -0.16(-0.21%) |
Mar 26, 2019 | 74.99 | 75.41 | 74.84 | 75.38 | 5,934,026 | +0.56(+0.75%) |
Mar 25, 2019 | 74.90 | 75.08 | 74.38 | 74.82 | 8,224,771 | +0.02(+0.02%) |
Mar 22, 2019 | 75.33 | 75.77 | 74.70 | 74.81 | 11,572,747 | -0.45(-0.60%) |
Mar 21, 2019 | 73.87 | 75.30 | 73.87 | 75.26 | 10,698,477 | +1.25(+1.69%) |
Mar 20, 2019 | 73.75 | 74.41 | 73.24 | 74.01 | 15,597,015 | +0.25(+0.33%) |
Mar 19, 2019 | 74.03 | 74.13 | 73.55 | 73.76 | 10,526,927 | -0.22(-0.29%) |
Mar 18, 2019 | 74.43 | 74.56 | 73.65 | 73.98 | 11,414,992 | -0.42(-0.56%) |
Mar 15, 2019 | 74.64 | 74.72 | 74.21 | 74.39 | 15,150,232 | -0.17(-0.23%) |
Mar 14, 2019 | 74.52 | 74.60 | 74.23 | 74.56 | 6,221,341 | +0.11(+0.15%) |
Mar 13, 2019 | 74.07 | 74.66 | 74.07 | 74.45 | 5,437,115 | +0.34(+0.46%) |
Mar 12, 2019 | 73.96 | 74.30 | 73.81 | 74.11 | 14,235,367 | +0.30(+0.41%) |
Mar 11, 2019 | 72.93 | 73.84 | 72.68 | 73.81 | 7,391,031 | +1.07(+1.47%) |
Mar 08, 2019 | 72.43 | 72.99 | 72.42 | 72.74 | 8,934,515 | +0.07(+0.10%) |
Mar 07, 2019 | 72.80 | 73.29 | 72.44 | 72.67 | 15,136,682 | -0.13(-0.18%) |
Mar 06, 2019 | 73.22 | 73.30 | 72.70 | 72.80 | 9,535,745 | -0.35(-0.48%) |
Mar 05, 2019 | 72.72 | 73.35 | 72.65 | 73.15 | 6,248,766 | +0.25(+0.34%) |
Mar 04, 2019 | 72.76 | 72.99 | 72.11 | 72.90 | 8,914,870 | +0.28(+0.38%) |
Mar 01, 2019 | 72.56 | 72.87 | 71.82 | 72.63 | 18,728,316 | -0.16(-0.21%) |
Feb 28, 2019 | 72.50 | 73.57 | 72.31 | 72.78 | 15,722,114 | +0.22(+0.30%) |
Feb 27, 2019 | 72.54 | 72.84 | 72.03 | 72.57 | 13,747,610 | +0.05(+0.07%) |
Feb 26, 2019 | 73.06 | 73.33 | 72.65 | 72.51 | 10,293,458 | -0.46(-0.63%) |
Feb 25, 2019 | 73.54 | 73.74 | 72.91 | 72.97 | 6,563,219 | -0.54(-0.73%) |
Feb 22, 2019 | 73.21 | 73.80 | 73.03 | 73.51 | 5,390,308 | +0.39(+0.53%) |
Feb 21, 2019 | 72.70 | 73.18 | 72.41 | 73.12 | 8,829,867 | +0.06(+0.08%) |
Feb 20, 2019 | 73.40 | 73.44 | 72.54 | 73.06 | 11,609,980 | -0.52(-0.71%) |
Feb 19, 2019 | 73.36 | 73.68 | 73.27 | 73.58 | 9,447,086 | +0.02(+0.02%) |
Feb 15, 2019 | 73.18 | 73.57 | 73.10 | 73.56 | 9,999,951 | +0.45(+0.62%) |
Feb 14, 2019 | 73.02 | 73.34 | 72.67 | 73.11 | 7,775,703 | +0.23(+0.32%) |
Feb 13, 2019 | 72.19 | 72.94 | 72.18 | 72.88 | 5,930,511 | +0.34(+0.46%) |
Feb 12, 2019 | 72.89 | 73.04 | 72.28 | 72.54 | 8,631,114 | -0.42(-0.58%) |
Feb 11, 2019 | 72.73 | 73.07 | 72.63 | 72.96 | 11,504,585 | +0.21(+0.29%) |
Feb 08, 2019 | 72.55 | 73.02 | 72.35 | 72.76 | 5,789,543 | +0.02(+0.02%) |
Feb 07, 2019 | 71.98 | 72.84 | 71.77 | 72.74 | 13,743,808 | +0.55(+0.77%) |
Feb 06, 2019 | 72.55 | 72.57 | 71.98 | 72.18 | 11,352,645 | -0.50(-0.69%) |
Feb 05, 2019 | 72.32 | 72.71 | 71.90 | 72.69 | 15,353,210 | +0.44(+0.61%) |
Feb 04, 2019 | 72.13 | 72.28 | 71.18 | 72.25 | 11,908,098 | +0.48(+0.67%) |
Feb 01, 2019 | 72.22 | 72.48 | 70.80 | 71.76 | 26,248,802 | -0.49(-0.68%) |
Jan 31, 2019 | 71.47 | 72.27 | 70.86 | 72.25 | 13,196,091 | +0.75(+1.05%) |
Jan 30, 2019 | 71.02 | 71.75 | 70.84 | 71.50 | 15,863,625 | +0.56(+0.79%) |
Jan 29, 2019 | 70.36 | 70.97 | 70.20 | 70.94 | 7,967,438 | +0.56(+0.80%) |
Jan 28, 2019 | 69.59 | 70.46 | 69.41 | 70.38 | 10,622,669 | +0.63(+0.91%) |
Jan 25, 2019 | 69.16 | 69.79 | 68.91 | 69.75 | 5,862,267 | +0.80(+1.17%) |
Jan 24, 2019 | 68.61 | 69.08 | 68.26 | 68.94 | 6,407,520 | +0.24(+0.35%) |
Jan 23, 2019 | 68.72 | 68.86 | 68.25 | 68.70 | 6,821,991 | +0.00(+0.00%) |
Jan 22, 2019 | 68.77 | 68.93 | 68.13 | 68.70 | 9,863,313 | -0.20(-0.29%) |
Jan 18, 2019 | 68.85 | 68.90 | 68.35 | 68.90 | 7,772,537 | +0.26(+0.38%) |
Jan 17, 2019 | 68.21 | 68.64 | 68.14 | 68.64 | 5,557,106 | +0.36(+0.53%) |
Jan 16, 2019 | 67.79 | 68.50 | 67.70 | 68.28 | 6,885,042 | +0.42(+0.62%) |
Jan 15, 2019 | 67.26 | 67.97 | 67.24 | 67.85 | 10,625,780 | +0.67(+0.99%) |
Jan 14, 2019 | 67.23 | 67.57 | 66.90 | 67.19 | 5,146,076 | -0.22(-0.32%) |
Jan 11, 2019 | 67.12 | 67.44 | 66.78 | 67.40 | 13,074,627 | +0.23(+0.35%) |
Jan 10, 2019 | 66.09 | 67.32 | 65.95 | 67.17 | 7,921,902 | +0.92(+1.38%) |
Jan 09, 2019 | 66.43 | 66.58 | 65.65 | 66.25 | 9,078,974 | -0.09(-0.13%) |
Jan 08, 2019 | 65.54 | 66.52 | 65.33 | 66.34 | 15,772,505 | +1.19(+1.82%) |
Jan 07, 2019 | 64.78 | 65.64 | 64.52 | 65.15 | 19,118,934 | +0.65(+1.01%) |
Jan 04, 2019 | 64.24 | 65.12 | 63.92 | 64.50 | 11,746,272 | +0.68(+1.07%) |
Jan 03, 2019 | 63.41 | 64.78 | 63.29 | 63.82 | 12,228,920 | +0.41(+0.64%) |
Jan 02, 2019 | 64.07 | 64.16 | 63.08 | 63.41 | 17,108,436 | -1.40(-2.16%) |
Dec 31, 2018 | 64.74 | 64.93 | 63.72 | 64.82 | 12,449,124 | +0.20(+0.31%) |
Dec 28, 2018 | 65.01 | 65.31 | 64.16 | 64.62 | 15,943,499 | +0.20(+0.31%) |
Dec 27, 2018 | 63.84 | 64.50 | 62.62 | 64.42 | 13,294,633 | +0.10(+0.16%) |
Dec 26, 2018 | 62.45 | 64.37 | 61.76 | 64.31 | 14,284,387 | +2.04(+3.28%) |
Dec 24, 2018 | 64.35 | 64.58 | 62.25 | 62.27 | 10,935,546 | -2.33(-3.60%) |
Dec 21, 2018 | 65.61 | 66.80 | 64.50 | 64.60 | 14,498,021 | -0.81(-1.24%) |
Dec 20, 2018 | 66.36 | 66.53 | 64.95 | 65.41 | 15,902,863 | -0.97(-1.46%) |
Dec 19, 2018 | 67.13 | 67.78 | 66.21 | 66.38 | 18,405,788 | -0.74(-1.10%) |
Dec 18, 2018 | 67.00 | 67.58 | 66.83 | 67.12 | 10,484,824 | +0.60(+0.90%) |
Dec 17, 2018 | 69.17 | 69.37 | 66.36 | 66.52 | 15,419,813 | -2.55(-3.69%) |
Dec 14, 2018 | 68.99 | 69.38 | 68.73 | 69.07 | 9,057,472 | -0.14(-0.20%) |
Dec 13, 2018 | 68.85 | 69.77 | 68.84 | 69.21 | 7,047,658 | +0.41(+0.60%) |
Dec 12, 2018 | 70.37 | 70.44 | 68.79 | 68.79 | 9,106,964 | -1.15(-1.65%) |
Dec 11, 2018 | 70.13 | 70.58 | 69.94 | 69.95 | 7,221,350 | +0.05(+0.07%) |
Dec 10, 2018 | 70.33 | 70.40 | 69.05 | 69.89 | 13,329,046 | -0.40(-0.56%) |
Dec 07, 2018 | 71.02 | 71.24 | 70.10 | 70.29 | 16,841,422 | -1.01(-1.41%) |
Dec 06, 2018 | 69.22 | 71.36 | 68.59 | 71.30 | 21,036,908 | +1.75(+2.51%) |
Dec 04, 2018 | 70.64 | 70.77 | 69.38 | 69.55 | 13,475,371 | -1.09(-1.55%) |
Dec 03, 2018 | 70.69 | 70.69 | 69.96 | 70.64 | 13,079,684 | +0.33(+0.46%) |
Nov 30, 2018 | 69.65 | 70.32 | 69.50 | 70.32 | 9,760,177 | +0.69(+0.99%) |
Nov 29, 2018 | 69.50 | 69.91 | 69.11 | 69.63 | 7,282,794 | +0.09(+0.14%) |
Nov 28, 2018 | 68.88 | 69.61 | 68.67 | 69.53 | 11,429,936 | +0.61(+0.89%) |
Nov 27, 2018 | 68.51 | 68.93 | 68.33 | 68.92 | 8,317,410 | +0.21(+0.31%) |
Nov 26, 2018 | 68.79 | 68.94 | 68.32 | 68.71 | 5,661,054 | +0.24(+0.35%) |
Nov 23, 2018 | 68.60 | 68.80 | 68.11 | 68.47 | 3,044,705 | -0.23(-0.34%) |
Nov 21, 2018 | 68.70 | 68.70 | 68.70 | 0 | +0.09(+0.14%) | |
Nov 20, 2018 | 69.21 | 69.48 | 68.61 | 68.61 | 14,269,950 | -0.74(-1.07%) |
Nov 19, 2018 | 69.33 | 69.79 | 68.86 | 69.34 | 6,418,444 | +0.00(+0.00%) |
Nov 16, 2018 | 68.39 | 69.34 | 68.27 | 69.34 | 13,804,742 | +0.83(+1.20%) |
Nov 15, 2018 | 68.69 | 68.79 | 67.78 | 68.52 | 10,640,940 | -0.43(-0.62%) |
Nov 14, 2018 | 69.36 | 69.49 | 68.61 | 68.95 | 7,928,722 | -0.12(-0.17%) |
Nov 13, 2018 | 69.14 | 69.41 | 68.67 | 69.07 | 6,282,515 | +0.06(+0.09%) |
Nov 12, 2018 | 69.09 | 69.69 | 68.94 | 69.01 | 6,686,185 | -0.08(-0.11%) |
Nov 09, 2018 | 68.83 | 69.20 | 68.64 | 69.09 | 7,150,678 | +0.09(+0.14%) |
Nov 08, 2018 | 68.79 | 69.02 | 68.44 | 68.99 | 6,069,663 | +0.03(+0.04%) |
Nov 07, 2018 | 68.53 | 68.97 | 68.05 | 68.97 | 8,960,926 | +0.86(+1.26%) |
Nov 06, 2018 | 67.75 | 68.15 | 67.70 | 68.11 | 5,970,312 | +0.29(+0.43%) |
Nov 05, 2018 | 67.00 | 68.02 | 66.83 | 67.81 | 16,906,556 | +0.98(+1.47%) |
Nov 02, 2018 | 67.50 | 67.50 | 66.10 | 66.83 | 11,514,613 | -0.58(-0.85%) |
Nov 01, 2018 | 67.22 | 67.51 | 66.84 | 67.41 | 16,074,829 | +0.25(+0.37%) |
Oct 31, 2018 | 67.72 | 67.98 | 66.95 | 67.16 | 13,087,605 | -0.70(-1.04%) |
Oct 30, 2018 | 67.15 | 68.32 | 66.86 | 67.87 | 14,266,456 | +1.01(+1.50%) |
Oct 29, 2018 | 66.58 | 67.38 | 66.48 | 66.86 | 11,488,388 | +0.77(+1.16%) |
Oct 26, 2018 | 67.40 | 67.47 | 65.68 | 66.09 | 14,440,689 | -1.59(-2.35%) |
Oct 25, 2018 | 66.97 | 68.10 | 66.70 | 67.69 | 11,017,988 | +0.83(+1.23%) |
Oct 24, 2018 | 66.44 | 67.48 | 66.34 | 66.86 | 16,456,818 | +0.48(+0.73%) |
Oct 23, 2018 | 65.76 | 66.69 | 65.51 | 66.38 | 11,661,925 | +0.42(+0.64%) |
Oct 22, 2018 | 67.01 | 67.30 | 65.96 | 65.96 | 9,421,111 | -0.88(-1.31%) |
Oct 19, 2018 | 66.31 | 67.13 | 66.31 | 66.83 | 8,075,755 | +0.51(+0.76%) |
Oct 18, 2018 | 66.43 | 66.97 | 66.16 | 66.33 | 8,291,197 | -0.08(-0.12%) |
Oct 17, 2018 | 66.61 | 66.81 | 66.03 | 66.40 | 10,004,239 | -0.33(-0.49%) |
Oct 16, 2018 | 65.54 | 66.84 | 65.23 | 66.73 | 9,433,412 | +1.42(+2.17%) |
Oct 15, 2018 | 64.89 | 65.98 | 64.89 | 65.31 | 11,501,330 | +0.35(+0.54%) |
Oct 12, 2018 | 65.89 | 65.95 | 64.62 | 64.96 | 14,543,152 | -0.13(-0.20%) |
Oct 11, 2018 | 67.09 | 67.09 | 65.00 | 65.09 | 22,155,178 | -1.82(-2.72%) |
Oct 10, 2018 | 67.84 | 68.13 | 66.91 | 66.91 | 13,606,908 | -1.02(-1.51%) |
Oct 09, 2018 | 67.81 | 68.21 | 67.53 | 67.93 | 8,283,647 | +0.15(+0.22%) |
Oct 08, 2018 | 67.10 | 68.10 | 67.02 | 67.79 | 9,835,018 | +0.89(+1.32%) |
Oct 05, 2018 | 66.97 | 67.38 | 66.89 | 66.90 | 13,636,916 | -0.09(-0.13%) |
Oct 04, 2018 | 67.37 | 67.39 | 66.60 | 66.99 | 15,080,476 | -0.68(-1.00%) |
Oct 03, 2018 | 68.11 | 68.47 | 67.16 | 67.67 | 16,057,900 | -0.47(-0.69%) |
Oct 02, 2018 | 68.39 | 68.63 | 68.14 | 68.14 | 8,566,125 | -0.09(-0.14%) |
Oct 01, 2018 | 68.81 | 69.00 | 68.24 | 68.24 | 14,634,393 | -0.57(-0.82%) |
Sep 28, 2018 | 68.04 | 68.90 | 68.04 | 68.80 | 10,826,213 | +0.84(+1.24%) |
Sep 27, 2018 | 67.89 | 68.31 | 67.80 | 67.96 | 8,596,621 | +0.18(+0.27%) |
Sep 26, 2018 | 68.58 | 68.58 | 67.67 | 67.78 | 13,322,624 | -0.63(-0.92%) |
Sep 25, 2018 | 68.48 | 68.87 | 68.32 | 68.41 | 10,556,546 | -0.11(-0.16%) |
Sep 24, 2018 | 69.55 | 69.56 | 68.25 | 68.52 | 10,499,971 | -1.23(-1.76%) |
Sep 21, 2018 | 69.62 | 70.08 | 69.55 | 69.74 | 9,545,584 | -0.03(-0.05%) |
Sep 20, 2018 | 69.09 | 69.79 | 68.91 | 69.78 | 10,525,682 | +0.69(+1.00%) |
Sep 19, 2018 | 69.93 | 69.99 | 69.05 | 69.09 | 9,893,080 | -0.93(-1.33%) |
Sep 18, 2018 | 70.13 | 70.32 | 69.81 | 70.01 | 9,792,833 | -0.25(-0.35%) |
Sep 17, 2018 | 69.87 | 70.39 | 69.81 | 70.26 | 7,055,827 | +0.25(+0.35%) |
Sep 14, 2018 | 70.35 | 70.40 | 69.59 | 70.01 | 9,133,817 | -0.57(-0.81%) |
Sep 13, 2018 | 70.42 | 70.71 | 70.22 | 70.59 | 7,907,539 | +0.42(+0.59%) |
Sep 12, 2018 | 70.26 | 70.31 | 69.92 | 70.17 | 9,148,279 | +0.06(+0.09%) |
Sep 11, 2018 | 70.00 | 70.39 | 69.88 | 70.11 | 9,581,822 | -0.14(-0.21%) |
Sep 10, 2018 | 70.12 | 70.55 | 70.07 | 70.25 | 9,538,797 | +0.44(+0.63%) |
Sep 07, 2018 | 70.26 | 70.34 | 69.77 | 69.81 | 10,319,322 | -0.86(-1.22%) |
Sep 06, 2018 | 70.63 | 70.81 | 70.50 | 70.67 | 8,909,438 | +0.27(+0.39%) |
Sep 05, 2018 | 69.73 | 70.66 | 69.65 | 70.40 | 10,026,077 | +0.32(+0.46%) |
Sep 04, 2018 | 70.46 | 70.81 | 69.93 | 70.07 | 11,676,903 | -0.75(-1.06%) |
Aug 31, 2018 | 70.82 | 70.82 | 70.82 | 0 | +0.26(+0.37%) | |
Aug 30, 2018 | 70.89 | 71.04 | 70.43 | 70.56 | 4,298,405 | -0.25(-0.35%) |
Aug 29, 2018 | 70.93 | 71.09 | 70.79 | 70.81 | 8,548,288 | -0.07(-0.10%) |
Aug 28, 2018 | 70.11 | 70.89 | 69.97 | 70.87 | 9,460,750 | +0.75(+1.07%) |
Aug 27, 2018 | 70.28 | 70.36 | 69.79 | 70.13 | 6,870,623 | -0.13(-0.18%) |
Aug 24, 2018 | 69.74 | 70.25 | 69.72 | 70.25 | 5,193,133 | +0.36(+0.51%) |
Aug 23, 2018 | 69.96 | 70.15 | 69.82 | 69.90 | 3,971,211 | -0.15(-0.22%) |
Aug 22, 2018 | 70.32 | 70.45 | 69.77 | 70.05 | 7,731,217 | -0.39(-0.56%) |
Aug 21, 2018 | 70.93 | 70.97 | 70.26 | 70.44 | 5,747,960 | -0.48(-0.67%) |
Aug 20, 2018 | 70.90 | 71.20 | 70.75 | 70.92 | 7,350,802 | +0.11(+0.16%) |
Aug 17, 2018 | 70.09 | 70.82 | 70.09 | 70.81 | 8,071,043 | +0.63(+0.90%) |
Aug 16, 2018 | 69.71 | 70.18 | 69.60 | 70.18 | 7,667,845 | +0.56(+0.81%) |
Aug 15, 2018 | 69.10 | 69.70 | 68.96 | 69.61 | 10,006,809 | +0.52(+0.75%) |
Aug 14, 2018 | 68.81 | 69.23 | 68.76 | 69.10 | 5,267,907 | +0.37(+0.55%) |
Aug 13, 2018 | 68.81 | 68.98 | 68.59 | 68.72 | 6,037,323 | -0.03(-0.05%) |
Aug 10, 2018 | 69.22 | 69.47 | 68.75 | 68.75 | 7,318,915 | -0.62(-0.90%) |
Aug 09, 2018 | 69.29 | 69.58 | 69.24 | 69.38 | 5,413,093 | +0.09(+0.12%) |
Aug 08, 2018 | 69.69 | 69.71 | 69.21 | 69.29 | 4,866,232 | -0.42(-0.60%) |
Aug 07, 2018 | 69.90 | 69.97 | 69.42 | 69.71 | 6,093,423 | -0.25(-0.35%) |
Aug 06, 2018 | 69.88 | 70.22 | 69.73 | 69.96 | 8,208,029 | -0.04(-0.06%) |
Aug 03, 2018 | 69.40 | 70.04 | 69.24 | 70.00 | 10,449,101 | +0.82(+1.18%) |
Aug 02, 2018 | 69.36 | 69.62 | 69.14 | 69.18 | 9,109,113 | -0.23(-0.33%) |
Aug 01, 2018 | 68.58 | 69.54 | 68.24 | 69.41 | 21,603,418 | +0.23(+0.33%) |
Jul 31, 2018 | 68.43 | 69.39 | 68.32 | 69.18 | 18,850,212 | +1.17(+1.72%) |
Jul 30, 2018 | 67.99 | 68.12 | 67.48 | 68.01 | 12,697,150 | +0.09(+0.14%) |
Jul 27, 2018 | 68.73 | 68.78 | 67.85 | 67.92 | 8,474,824 | -0.66(-0.97%) |
Jul 26, 2018 | 68.64 | 68.96 | 68.31 | 68.58 | 6,433,462 | +0.19(+0.27%) |
Jul 25, 2018 | 67.88 | 68.52 | 67.88 | 68.40 | 7,698,793 | +0.55(+0.82%) |
Jul 24, 2018 | 68.28 | 68.43 | 67.66 | 67.84 | 7,970,411 | -0.33(-0.49%) |
Jul 23, 2018 | 68.20 | 68.32 | 67.78 | 68.18 | 5,845,315 | -0.17(-0.25%) |
Jul 20, 2018 | 68.70 | 68.77 | 68.09 | 68.35 | 11,184,679 | -0.58(-0.84%) |
Jul 19, 2018 | 68.10 | 69.17 | 67.96 | 68.92 | 9,906,176 | +0.69(+1.01%) |
Jul 18, 2018 | 68.36 | 68.64 | 67.90 | 68.24 | 7,245,683 | -0.32(-0.47%) |
Jul 17, 2018 | 68.92 | 69.09 | 68.43 | 68.56 | 13,209,441 | -0.37(-0.53%) |
Jul 16, 2018 | 69.16 | 69.23 | 68.54 | 68.92 | 6,231,993 | -0.31(-0.45%) |
Jul 13, 2018 | 69.61 | 69.78 | 69.22 | 69.24 | 5,390,379 | -0.24(-0.34%) |
Jul 12, 2018 | 69.10 | 69.58 | 69.10 | 69.48 | 5,365,151 | +0.20(+0.29%) |
Jul 11, 2018 | 69.37 | 69.61 | 69.21 | 69.27 | 6,501,716 | -0.21(-0.31%) |
Jul 10, 2018 | 69.33 | 69.60 | 69.03 | 69.49 | 7,697,295 | +0.21(+0.31%) |
Jul 09, 2018 | 69.88 | 69.91 | 68.98 | 69.27 | 7,469,353 | -0.62(-0.89%) |
Jul 06, 2018 | 69.76 | 69.96 | 69.61 | 69.90 | 9,926,822 | +0.29(+0.42%) |
Jul 05, 2018 | 68.88 | 69.61 | 68.66 | 69.61 | 14,278,514 | +0.89(+1.30%) |
Jul 03, 2018 | 68.71 | 68.71 | 68.71 | 0 | +0.51(+0.75%) | |
Jul 02, 2018 | 68.58 | 68.64 | 67.49 | 68.20 | 16,829,266 | -0.41(-0.60%) |
Jun 29, 2018 | 68.88 | 67.91 | 68.61 | 9,886,318 | +0.17(+0.25%) | |
Jun 28, 2018 | 67.78 | 68.52 | 67.76 | 68.44 | 10,373,801 | +0.72(+1.07%) |
Jun 27, 2018 | 68.32 | 68.41 | 67.72 | 67.72 | 8,195,954 | -0.37(-0.54%) |
Jun 26, 2018 | 67.93 | 68.34 | 67.71 | 68.08 | 7,190,936 | +0.27(+0.40%) |
Jun 25, 2018 | 68.25 | 68.25 | 67.47 | 67.81 | 8,239,583 | -0.24(-0.35%) |
Jun 22, 2018 | 67.65 | 68.08 | 67.39 | 68.05 | 7,936,897 | +0.43(+0.64%) |
Jun 21, 2018 | 67.30 | 67.66 | 67.14 | 67.62 | 10,604,425 | +0.35(+0.51%) |
Jun 20, 2018 | 66.65 | 67.35 | 66.59 | 67.27 | 11,158,306 | +0.65(+0.97%) |
Jun 19, 2018 | 66.89 | 66.41 | 66.63 | 7,152,226 | -0.01(-0.01%) | |
Jun 18, 2018 | 66.37 | 66.63 | 66.18 | 66.63 | 7,211,671 | -0.06(-0.09%) |
Jun 15, 2018 | 67.03 | 66.46 | 66.69 | 15,227,172 | +0.07(+0.10%) | |
Jun 14, 2018 | 66.27 | 66.84 | 66.16 | 66.63 | 8,004,638 | +0.66(+1.00%) |
Jun 13, 2018 | 67.35 | 67.45 | 65.89 | 65.97 | 11,913,511 | -1.36(-2.02%) |
Jun 12, 2018 | 66.82 | 67.47 | 66.71 | 67.33 | 5,763,937 | +0.34(+0.50%) |
Jun 11, 2018 | 66.89 | 67.07 | 66.83 | 66.99 | 11,888,063 | +0.02(+0.03%) |
Jun 08, 2018 | 66.74 | 67.01 | 66.63 | 66.97 | 5,326,209 | +0.19(+0.29%) |
Jun 07, 2018 | 66.74 | 66.88 | 66.35 | 66.78 | 8,590,809 | +0.04(+0.06%) |
Jun 06, 2018 | 66.73 | 66.25 | 66.73 | 7,092,074 | +0.08(+0.11%) | |
Jun 05, 2018 | 66.86 | 67.00 | 66.42 | 66.66 | 14,637,073 | -0.08(-0.13%) |
Jun 04, 2018 | 66.32 | 66.74 | 66.09 | 66.74 | 9,513,645 | +0.58(+0.88%) |
Jun 01, 2018 | 65.93 | 66.30 | 65.63 | 66.16 | 11,595,424 | +0.23(+0.35%) |
May 31, 2018 | 65.82 | 66.13 | 65.62 | 65.93 | 13,727,333 | -0.12(-0.18%) |
May 30, 2018 | 65.11 | 66.30 | 65.05 | 66.05 | 11,921,643 | +0.83(+1.27%) |
May 29, 2018 | 65.12 | 65.48 | 64.66 | 65.23 | 8,840,416 | +0.19(+0.30%) |
May 25, 2018 | 65.03 | 65.03 | 65.03 | 0 | +0.22(+0.34%) | |
May 24, 2018 | 65.03 | 65.18 | 64.46 | 64.81 | 8,469,954 | -0.16(-0.25%) |
May 23, 2018 | 64.56 | 65.12 | 64.37 | 64.97 | 8,103,391 | +0.55(+0.85%) |
May 22, 2018 | 64.31 | 64.46 | 64.09 | 64.42 | 8,806,538 | +0.08(+0.13%) |
May 21, 2018 | 63.76 | 64.44 | 63.43 | 64.34 | 9,420,771 | +0.68(+1.07%) |
May 18, 2018 | 63.63 | 63.85 | 63.36 | 63.66 | 10,013,264 | +0.14(+0.23%) |
May 17, 2018 | 63.74 | 63.98 | 63.39 | 63.51 | 11,595,806 | -0.33(-0.52%) |
May 16, 2018 | 64.19 | 64.31 | 63.73 | 63.84 | 8,656,516 | -0.19(-0.29%) |
May 15, 2018 | 64.53 | 64.69 | 63.83 | 64.03 | 13,476,545 | -0.96(-1.48%) |
May 14, 2018 | 65.40 | 65.54 | 64.67 | 64.99 | 11,894,783 | -0.48(-0.73%) |
May 11, 2018 | 65.75 | 65.99 | 65.38 | 65.47 | 9,395,996 | -0.27(-0.41%) |
May 10, 2018 | 65.44 | 65.83 | 65.26 | 65.74 | 10,107,219 | +0.60(+0.92%) |
May 09, 2018 | 64.64 | 65.16 | 64.52 | 65.14 | 9,522,922 | +0.40(+0.61%) |
May 08, 2018 | 64.90 | 65.03 | 64.53 | 64.74 | 13,213,717 | -0.32(-0.49%) |
May 07, 2018 | 64.82 | 65.17 | 64.71 | 65.07 | 12,339,918 | +0.35(+0.55%) |
May 04, 2018 | 64.04 | 64.89 | 64.04 | 64.71 | 8,751,081 | +0.67(+1.05%) |
May 03, 2018 | 63.88 | 64.29 | 63.75 | 64.04 | 5,751,648 | +0.03(+0.04%) |
May 02, 2018 | 64.09 | 64.32 | 63.57 | 64.01 | 10,371,444 | -0.22(-0.34%) |
May 01, 2018 | 63.83 | 64.31 | 63.60 | 64.23 | 9,335,662 | +0.45(+0.70%) |
Apr 30, 2018 | 63.94 | 64.31 | 63.77 | 63.78 | 10,541,491 | -0.19(-0.30%) |
Apr 27, 2018 | 63.06 | 64.18 | 62.97 | 63.98 | 10,237,803 | +0.82(+1.30%) |
Apr 26, 2018 | 62.60 | 63.48 | 62.52 | 63.16 | 8,334,445 | +0.76(+1.22%) |
Apr 25, 2018 | 62.33 | 62.60 | 61.79 | 62.40 | 9,362,157 | -0.13(-0.22%) |
Apr 24, 2018 | 62.52 | 62.86 | 62.26 | 62.54 | 7,341,736 | +0.15(+0.24%) |
Apr 23, 2018 | 62.41 | 62.63 | 62.08 | 62.38 | 6,901,818 | +0.04(+0.07%) |
Apr 20, 2018 | 62.82 | 63.08 | 62.28 | 62.34 | 11,949,584 | -0.54(-0.86%) |
Apr 19, 2018 | 63.49 | 63.56 | 62.47 | 62.88 | 9,713,415 | -0.91(-1.43%) |
Apr 18, 2018 | 63.89 | 64.15 | 63.76 | 63.79 | 6,641,358 | -0.11(-0.17%) |
Apr 17, 2018 | 63.24 | 64.25 | 63.10 | 63.90 | 10,100,658 | +0.82(+1.30%) |
Apr 16, 2018 | 62.78 | 63.37 | 62.75 | 63.08 | 8,176,419 | +0.30(+0.48%) |
Apr 13, 2018 | 62.37 | 62.89 | 62.37 | 62.78 | 5,508,140 | +0.22(+0.35%) |
Apr 12, 2018 | 63.34 | 63.34 | 62.38 | 62.56 | 9,092,435 | -0.60(-0.95%) |
Apr 11, 2018 | 62.85 | 63.67 | 62.85 | 63.16 | 5,292,583 | +0.14(+0.23%) |
Apr 10, 2018 | 63.56 | 63.67 | 62.84 | 63.02 | 16,929,928 | -0.24(-0.39%) |
Apr 09, 2018 | 63.24 | 63.78 | 63.15 | 63.26 | 10,179,613 | -0.11(-0.17%) |
Apr 06, 2018 | 63.84 | 64.21 | 63.18 | 63.37 | 14,107,624 | -0.57(-0.90%) |
Apr 05, 2018 | 63.89 | 64.06 | 63.42 | 63.94 | 15,274,400 | +0.06(+0.09%) |
Apr 04, 2018 | 62.91 | 64.01 | 62.66 | 63.88 | 10,395,877 | +0.71(+1.12%) |
Apr 03, 2018 | 62.94 | 63.42 | 62.52 | 63.18 | 13,119,216 | +0.41(+0.66%) |