Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 78.81 | 79.34 | 77.97 | 78.46 | 10,099,118 | -0.26(-0.33%) |
Jul 30, 2019 | 78.09 | 79.02 | 78.03 | 78.73 | 7,345,406 | +0.56(+0.72%) |
Jul 29, 2019 | 78.11 | 78.68 | 78.03 | 78.17 | 6,511,091 | +0.23(+0.29%) |
Jul 26, 2019 | 77.70 | 78.09 | 77.39 | 77.94 | 4,191,141 | +0.26(+0.34%) |
Jul 25, 2019 | 77.92 | 78.06 | 77.31 | 77.67 | 5,728,912 | -0.36(-0.46%) |
Jul 24, 2019 | 78.02 | 78.17 | 77.66 | 78.03 | 3,734,992 | +0.22(+0.28%) |
Jul 23, 2019 | 77.27 | 77.90 | 77.04 | 77.82 | 6,140,924 | +0.78(+1.01%) |
Jul 22, 2019 | 77.31 | 77.37 | 76.80 | 77.03 | 6,015,125 | -0.14(-0.18%) |
Jul 19, 2019 | 78.46 | 78.57 | 77.03 | 77.17 | 9,082,001 | -1.15(-1.47%) |
Jul 18, 2019 | 78.18 | 78.56 | 77.75 | 78.32 | 5,388,100 | +0.02(+0.02%) |
Jul 17, 2019 | 78.78 | 79.02 | 77.90 | 78.31 | 6,087,703 | -0.32(-0.40%) |
Jul 16, 2019 | 78.57 | 78.91 | 78.34 | 78.62 | 6,092,432 | -0.18(-0.23%) |
Jul 15, 2019 | 78.97 | 79.31 | 78.68 | 78.81 | 4,719,666 | +0.00(+0.00%) |
Jul 12, 2019 | 79.02 | 79.11 | 78.53 | 78.81 | 3,925,015 | -0.14(-0.18%) |
Jul 11, 2019 | 79.75 | 79.86 | 78.64 | 78.95 | 8,795,488 | -0.90(-1.12%) |
Jul 10, 2019 | 79.81 | 80.07 | 79.39 | 79.84 | 7,874,063 | +0.42(+0.53%) |
Jul 09, 2019 | 79.03 | 79.56 | 78.82 | 79.42 | 4,666,974 | +0.39(+0.49%) |
Jul 08, 2019 | 78.77 | 79.29 | 78.68 | 79.04 | 5,808,075 | +0.25(+0.32%) |
Jul 05, 2019 | 78.39 | 79.11 | 77.69 | 78.78 | 8,911,344 | -0.36(-0.45%) |
Jul 03, 2019 | 78.30 | 79.21 | 78.29 | 79.14 | 7,857,663 | +1.04(+1.33%) |
Jul 02, 2019 | 77.17 | 78.18 | 77.03 | 78.10 | 11,066,202 | +1.20(+1.56%) |
Jul 01, 2019 | 77.46 | 77.46 | 76.09 | 76.90 | 13,537,420 | +0.26(+0.34%) |
Jun 28, 2019 | 76.81 | 77.44 | 76.64 | 76.64 | 11,991,272 | -0.04(-0.06%) |
Jun 27, 2019 | 76.25 | 76.78 | 76.20 | 76.68 | 8,106,096 | +0.88(+1.16%) |
Jun 26, 2019 | 77.26 | 77.40 | 75.65 | 75.81 | 12,965,644 | -1.46(-1.89%) |
Jun 25, 2019 | 78.41 | 78.62 | 77.25 | 77.26 | 9,074,282 | -1.00(-1.28%) |
Jun 24, 2019 | 79.14 | 79.15 | 78.21 | 78.26 | 8,244,878 | -0.49(-0.62%) |
Jun 21, 2019 | 79.42 | 79.48 | 78.45 | 78.75 | 13,068,421 | -1.01(-1.27%) |
Jun 20, 2019 | 79.78 | 79.97 | 79.57 | 79.76 | 7,452,640 | +0.35(+0.44%) |
Jun 19, 2019 | 78.80 | 79.57 | 78.42 | 79.41 | 6,784,728 | +0.49(+0.62%) |
Jun 18, 2019 | 79.38 | 79.76 | 78.54 | 78.92 | 9,452,569 | -0.14(-0.18%) |
Jun 17, 2019 | 78.39 | 79.10 | 78.29 | 79.06 | 9,309,065 | +0.84(+1.07%) |
Jun 14, 2019 | 78.08 | 78.55 | 77.94 | 78.22 | 5,519,800 | +0.13(+0.17%) |
Jun 13, 2019 | 77.96 | 78.09 | 77.67 | 78.09 | 5,606,714 | +0.29(+0.37%) |
Jun 12, 2019 | 77.59 | 78.08 | 77.53 | 77.81 | 5,874,541 | +0.25(+0.33%) |
Jun 11, 2019 | 77.57 | 77.81 | 77.02 | 77.55 | 4,644,516 | +0.13(+0.17%) |
Jun 10, 2019 | 77.63 | 77.88 | 77.10 | 77.42 | 5,407,579 | -0.24(-0.30%) |
Jun 07, 2019 | 77.86 | 78.08 | 77.53 | 77.66 | 5,505,336 | +0.24(+0.30%) |
Jun 06, 2019 | 77.40 | 77.53 | 76.82 | 77.42 | 7,464,132 | +0.11(+0.15%) |
Jun 05, 2019 | 76.12 | 77.31 | 75.90 | 77.31 | 13,457,512 | +1.59(+2.09%) |
Jun 04, 2019 | 75.96 | 76.00 | 74.98 | 75.72 | 8,406,097 | -0.24(-0.32%) |
Jun 03, 2019 | 75.91 | 76.12 | 75.41 | 75.97 | 8,109,116 | +0.30(+0.39%) |
May 31, 2019 | 75.05 | 76.12 | 74.85 | 75.67 | 8,052,053 | +0.31(+0.42%) |
May 30, 2019 | 75.09 | 75.64 | 75.00 | 75.36 | 7,841,755 | +0.30(+0.41%) |
May 29, 2019 | 75.84 | 76.39 | 74.73 | 75.05 | 8,834,894 | -0.91(-1.19%) |
May 28, 2019 | 77.02 | 77.19 | 75.92 | 75.96 | 7,295,843 | -0.81(-1.06%) |
May 24, 2019 | 76.87 | 77.14 | 76.67 | 76.77 | 3,990,783 | +0.25(+0.33%) |
May 23, 2019 | 76.05 | 76.59 | 75.94 | 76.52 | 6,154,355 | +0.10(+0.14%) |
May 22, 2019 | 76.12 | 76.42 | 76.01 | 76.41 | 4,356,903 | +0.27(+0.35%) |
May 21, 2019 | 75.66 | 76.32 | 75.66 | 76.14 | 5,301,883 | +0.64(+0.84%) |
May 20, 2019 | 76.27 | 76.50 | 75.20 | 75.51 | 7,698,808 | -1.13(-1.48%) |
May 17, 2019 | 76.51 | 76.80 | 76.25 | 76.64 | 5,069,671 | -0.22(-0.28%) |
May 16, 2019 | 76.32 | 77.11 | 76.25 | 76.86 | 6,829,812 | +0.45(+0.59%) |
May 15, 2019 | 75.86 | 76.62 | 75.62 | 76.40 | 6,006,334 | +0.50(+0.65%) |
May 14, 2019 | 75.78 | 76.17 | 75.64 | 75.91 | 4,126,191 | +0.31(+0.41%) |
May 13, 2019 | 75.10 | 75.75 | 75.03 | 75.59 | 6,402,704 | -0.09(-0.12%) |
May 10, 2019 | 74.79 | 75.91 | 74.70 | 75.68 | 5,759,732 | +0.79(+1.06%) |
May 09, 2019 | 74.58 | 75.03 | 74.05 | 74.89 | 7,881,665 | +0.17(+0.23%) |
May 08, 2019 | 74.86 | 75.42 | 74.67 | 74.71 | 6,780,782 | -0.01(-0.01%) |
May 07, 2019 | 75.88 | 75.97 | 74.29 | 74.72 | 10,026,564 | -1.39(-1.82%) |
May 06, 2019 | 75.95 | 76.33 | 75.63 | 76.11 | 5,995,586 | -0.25(-0.33%) |
May 03, 2019 | 75.98 | 76.44 | 75.78 | 76.36 | 5,926,306 | +0.60(+0.79%) |
May 02, 2019 | 75.58 | 76.50 | 75.58 | 75.76 | 8,704,020 | +0.03(+0.03%) |
May 01, 2019 | 75.80 | 76.58 | 75.63 | 75.73 | 14,880,007 | -0.05(-0.07%) |
Apr 30, 2019 | 74.93 | 75.85 | 74.58 | 75.78 | 7,343,655 | +0.85(+1.14%) |
Apr 29, 2019 | 75.57 | 75.86 | 74.88 | 74.93 | 6,773,956 | -0.72(-0.96%) |
Apr 26, 2019 | 75.35 | 75.78 | 75.14 | 75.65 | 5,844,569 | +0.57(+0.75%) |
Apr 25, 2019 | 75.11 | 75.36 | 74.61 | 75.09 | 5,748,426 | -0.15(-0.20%) |
Apr 24, 2019 | 74.96 | 75.57 | 74.83 | 75.24 | 6,962,586 | +0.49(+0.65%) |
Apr 23, 2019 | 74.04 | 74.93 | 73.86 | 74.75 | 7,997,223 | +0.88(+1.19%) |
Apr 22, 2019 | 74.43 | 74.63 | 73.22 | 73.87 | 10,354,956 | -0.73(-0.98%) |
Apr 18, 2019 | 74.34 | 74.79 | 73.87 | 74.60 | 5,975,785 | +0.51(+0.68%) |
Apr 17, 2019 | 75.01 | 75.10 | 73.87 | 74.09 | 12,798,240 | -0.68(-0.91%) |
Apr 16, 2019 | 76.39 | 76.47 | 74.47 | 74.77 | 15,172,860 | -1.64(-2.14%) |
Apr 15, 2019 | 76.84 | 76.86 | 76.22 | 76.41 | 6,556,836 | -0.39(-0.51%) |
Apr 12, 2019 | 76.35 | 76.82 | 75.85 | 76.80 | 5,177,468 | +0.40(+0.52%) |
Apr 11, 2019 | 76.42 | 76.80 | 76.11 | 76.40 | 9,605,641 | -0.08(-0.10%) |
Apr 10, 2019 | 76.04 | 76.52 | 75.91 | 76.48 | 8,845,658 | +0.69(+0.91%) |
Apr 09, 2019 | 76.18 | 76.36 | 75.69 | 75.79 | 7,190,724 | -0.37(-0.48%) |
Apr 08, 2019 | 76.51 | 76.60 | 75.99 | 76.16 | 8,088,412 | -0.45(-0.59%) |
Apr 05, 2019 | 76.18 | 76.66 | 75.98 | 76.61 | 8,677,023 | +0.52(+0.69%) |
Apr 04, 2019 | 76.27 | 76.37 | 75.74 | 76.09 | 5,034,160 | -0.11(-0.15%) |
Apr 03, 2019 | 76.21 | 76.52 | 75.71 | 76.20 | 7,672,456 | -0.08(-0.10%) |
Apr 02, 2019 | 76.00 | 76.39 | 75.25 | 76.28 | 12,159,235 | +0.49(+0.64%) |
Apr 01, 2019 | 75.82 | 75.91 | 74.98 | 75.79 | 17,708,280 | -0.03(-0.03%) |
Mar 29, 2019 | 75.84 | 76.00 | 75.53 | 75.82 | 17,925,978 | -0.06(-0.08%) |
Mar 28, 2019 | 75.31 | 75.88 | 75.11 | 75.88 | 9,474,005 | +0.65(+0.87%) |
Mar 27, 2019 | 75.45 | 75.59 | 74.70 | 75.23 | 6,973,345 | -0.16(-0.21%) |
Mar 26, 2019 | 74.99 | 75.41 | 74.84 | 75.38 | 5,933,900 | +0.56(+0.75%) |
Mar 25, 2019 | 74.90 | 75.08 | 74.38 | 74.83 | 8,224,597 | +0.02(+0.02%) |
Mar 22, 2019 | 75.33 | 75.78 | 74.70 | 74.81 | 11,572,502 | -0.45(-0.60%) |
Mar 21, 2019 | 73.87 | 75.31 | 73.87 | 75.26 | 10,698,250 | +1.25(+1.69%) |
Mar 20, 2019 | 73.75 | 74.41 | 73.24 | 74.01 | 15,596,684 | +0.25(+0.33%) |
Mar 19, 2019 | 74.03 | 74.13 | 73.55 | 73.76 | 10,526,704 | -0.22(-0.29%) |
Mar 18, 2019 | 74.44 | 74.56 | 73.65 | 73.98 | 11,414,750 | -0.42(-0.56%) |
Mar 15, 2019 | 74.64 | 74.72 | 74.21 | 74.39 | 15,149,911 | -0.17(-0.23%) |
Mar 14, 2019 | 74.52 | 74.60 | 74.24 | 74.56 | 6,221,209 | +0.11(+0.15%) |
Mar 13, 2019 | 74.07 | 74.66 | 74.07 | 74.45 | 5,437,000 | +0.34(+0.46%) |
Mar 12, 2019 | 73.96 | 74.30 | 73.81 | 74.12 | 14,235,065 | +0.30(+0.41%) |
Mar 11, 2019 | 72.93 | 73.84 | 72.68 | 73.81 | 7,390,874 | +1.07(+1.47%) |
Mar 08, 2019 | 72.43 | 72.99 | 72.42 | 72.74 | 8,934,326 | +0.07(+0.10%) |
Mar 07, 2019 | 72.80 | 73.29 | 72.45 | 72.67 | 15,136,360 | -0.13(-0.18%) |
Mar 06, 2019 | 73.22 | 73.30 | 72.70 | 72.80 | 9,535,542 | -0.35(-0.48%) |
Mar 05, 2019 | 72.72 | 73.35 | 72.65 | 73.16 | 6,248,633 | +0.25(+0.34%) |
Mar 04, 2019 | 72.77 | 72.99 | 72.11 | 72.90 | 8,914,681 | +0.28(+0.38%) |
Mar 01, 2019 | 72.56 | 72.87 | 71.82 | 72.63 | 18,727,918 | -0.16(-0.21%) |
Feb 28, 2019 | 72.50 | 73.57 | 72.31 | 72.78 | 15,721,780 | +0.22(+0.30%) |
Feb 27, 2019 | 72.54 | 72.84 | 72.03 | 72.57 | 13,747,318 | +0.05(+0.07%) |
Feb 26, 2019 | 73.06 | 73.33 | 72.65 | 72.52 | 10,293,239 | -0.46(-0.63%) |
Feb 25, 2019 | 73.54 | 73.74 | 72.91 | 72.97 | 6,563,080 | -0.54(-0.73%) |
Feb 22, 2019 | 73.21 | 73.80 | 73.03 | 73.51 | 5,390,193 | +0.39(+0.53%) |
Feb 21, 2019 | 72.70 | 73.18 | 72.41 | 73.12 | 8,829,679 | +0.06(+0.08%) |
Feb 20, 2019 | 73.40 | 73.44 | 72.54 | 73.06 | 11,609,734 | -0.52(-0.71%) |
Feb 19, 2019 | 73.36 | 73.68 | 73.27 | 73.58 | 9,446,886 | +0.02(+0.02%) |
Feb 15, 2019 | 73.18 | 73.57 | 73.10 | 73.56 | 9,999,739 | +0.45(+0.62%) |
Feb 14, 2019 | 73.02 | 73.35 | 72.67 | 73.11 | 7,775,538 | +0.23(+0.32%) |
Feb 13, 2019 | 72.20 | 72.94 | 72.18 | 72.88 | 5,930,385 | +0.34(+0.46%) |
Feb 12, 2019 | 72.90 | 73.04 | 72.28 | 72.54 | 8,630,931 | -0.42(-0.58%) |
Feb 11, 2019 | 72.73 | 73.07 | 72.63 | 72.96 | 11,504,341 | +0.21(+0.29%) |
Feb 08, 2019 | 72.55 | 73.02 | 72.35 | 72.76 | 5,789,420 | +0.02(+0.02%) |
Feb 07, 2019 | 71.98 | 72.84 | 71.77 | 72.74 | 13,743,517 | +0.55(+0.77%) |
Feb 06, 2019 | 72.55 | 72.57 | 71.98 | 72.19 | 11,352,404 | -0.50(-0.69%) |
Feb 05, 2019 | 72.32 | 72.71 | 71.90 | 72.69 | 15,352,884 | +0.44(+0.61%) |
Feb 04, 2019 | 72.13 | 72.28 | 71.18 | 72.25 | 11,907,845 | +0.48(+0.68%) |
Feb 01, 2019 | 72.22 | 72.48 | 70.80 | 71.76 | 26,248,246 | -0.49(-0.68%) |
Jan 31, 2019 | 71.47 | 72.27 | 70.86 | 72.26 | 13,195,811 | +0.75(+1.05%) |
Jan 30, 2019 | 71.02 | 71.75 | 70.84 | 71.50 | 15,863,288 | +0.56(+0.79%) |
Jan 29, 2019 | 70.36 | 70.97 | 70.20 | 70.94 | 7,967,269 | +0.56(+0.80%) |
Jan 28, 2019 | 69.59 | 70.47 | 69.41 | 70.38 | 10,622,443 | +0.63(+0.91%) |
Jan 25, 2019 | 69.16 | 69.79 | 68.91 | 69.75 | 5,862,143 | +0.80(+1.17%) |
Jan 24, 2019 | 68.61 | 69.08 | 68.26 | 68.94 | 6,407,384 | +0.24(+0.35%) |
Jan 23, 2019 | 68.72 | 68.86 | 68.25 | 68.70 | 6,821,846 | +0.00(+0.00%) |
Jan 22, 2019 | 68.77 | 68.93 | 68.13 | 68.70 | 9,863,104 | -0.20(-0.29%) |
Jan 18, 2019 | 68.85 | 68.90 | 68.35 | 68.90 | 7,772,372 | +0.26(+0.38%) |
Jan 17, 2019 | 68.21 | 68.64 | 68.14 | 68.64 | 5,556,988 | +0.36(+0.53%) |
Jan 16, 2019 | 67.79 | 68.50 | 67.70 | 68.28 | 6,884,896 | +0.42(+0.62%) |
Jan 15, 2019 | 67.27 | 67.97 | 67.24 | 67.85 | 10,625,554 | +0.67(+0.99%) |
Jan 14, 2019 | 67.23 | 67.57 | 66.90 | 67.19 | 5,145,967 | -0.22(-0.32%) |
Jan 11, 2019 | 67.12 | 67.44 | 66.78 | 67.40 | 13,074,349 | +0.23(+0.35%) |
Jan 10, 2019 | 66.09 | 67.32 | 65.95 | 67.17 | 7,921,734 | +0.92(+1.38%) |
Jan 09, 2019 | 66.43 | 66.58 | 65.66 | 66.25 | 9,078,781 | -0.09(-0.13%) |
Jan 08, 2019 | 65.54 | 66.52 | 65.33 | 66.34 | 15,772,170 | +1.19(+1.82%) |
Jan 07, 2019 | 64.78 | 65.64 | 64.52 | 65.15 | 19,118,528 | +0.65(+1.01%) |
Jan 04, 2019 | 64.24 | 65.12 | 63.92 | 64.51 | 11,746,022 | +0.68(+1.07%) |
Jan 03, 2019 | 63.42 | 64.78 | 63.30 | 63.82 | 12,228,661 | +0.41(+0.64%) |
Jan 02, 2019 | 64.07 | 64.16 | 63.08 | 63.42 | 17,108,074 | -1.40(-2.16%) |
Dec 31, 2018 | 64.74 | 64.93 | 63.72 | 64.82 | 12,448,860 | +0.20(+0.31%) |
Dec 28, 2018 | 65.02 | 65.31 | 64.16 | 64.62 | 15,943,161 | +0.20(+0.31%) |
Dec 27, 2018 | 63.84 | 64.50 | 62.62 | 64.42 | 13,294,351 | +0.10(+0.16%) |
Dec 26, 2018 | 62.45 | 64.38 | 61.76 | 64.32 | 14,284,084 | +2.04(+3.28%) |
Dec 24, 2018 | 64.35 | 64.58 | 62.25 | 62.27 | 10,935,314 | -2.33(-3.60%) |
Dec 21, 2018 | 65.61 | 66.80 | 64.50 | 64.60 | 14,497,714 | -0.81(-1.24%) |
Dec 20, 2018 | 66.36 | 66.53 | 64.96 | 65.41 | 15,902,525 | -0.97(-1.46%) |
Dec 19, 2018 | 67.14 | 67.78 | 66.21 | 66.38 | 18,405,396 | -0.74(-1.10%) |
Dec 18, 2018 | 67.01 | 67.59 | 66.83 | 67.12 | 10,484,602 | +0.60(+0.90%) |
Dec 17, 2018 | 69.17 | 69.37 | 66.37 | 66.52 | 15,419,485 | -2.55(-3.69%) |
Dec 14, 2018 | 68.99 | 69.38 | 68.73 | 69.07 | 9,057,280 | -0.14(-0.20%) |
Dec 13, 2018 | 68.85 | 69.77 | 68.84 | 69.21 | 7,047,509 | +0.41(+0.60%) |
Dec 12, 2018 | 70.37 | 70.44 | 68.79 | 68.80 | 9,106,771 | -1.15(-1.65%) |
Dec 11, 2018 | 70.13 | 70.58 | 69.94 | 69.95 | 7,221,197 | +0.05(+0.07%) |
Dec 10, 2018 | 70.33 | 70.40 | 69.05 | 69.90 | 13,328,763 | -0.40(-0.56%) |
Dec 07, 2018 | 71.02 | 71.24 | 70.10 | 70.29 | 16,841,066 | -1.01(-1.41%) |
Dec 06, 2018 | 69.23 | 71.36 | 68.59 | 71.30 | 21,036,462 | +1.75(+2.51%) |
Dec 04, 2018 | 70.64 | 70.77 | 69.38 | 69.55 | 13,475,085 | -1.09(-1.55%) |
Dec 03, 2018 | 70.70 | 70.70 | 69.97 | 70.64 | 13,079,406 | +0.33(+0.46%) |
Nov 30, 2018 | 69.66 | 70.32 | 69.50 | 70.32 | 9,759,970 | +0.69(+0.99%) |
Nov 29, 2018 | 69.50 | 69.91 | 69.11 | 69.63 | 7,282,640 | +0.09(+0.14%) |
Nov 28, 2018 | 68.88 | 69.61 | 68.68 | 69.54 | 11,429,693 | +0.61(+0.89%) |
Nov 27, 2018 | 68.51 | 68.93 | 68.33 | 68.92 | 8,317,234 | +0.22(+0.31%) |
Nov 26, 2018 | 68.79 | 68.94 | 68.32 | 68.71 | 5,660,933 | +0.24(+0.35%) |
Nov 23, 2018 | 68.60 | 68.80 | 68.11 | 68.47 | 3,044,640 | -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 | 14,269,647 | -0.74(-1.07%) |
Nov 19, 2018 | 69.33 | 69.79 | 68.86 | 69.35 | 6,418,308 | +0.00(+0.00%) |
Nov 16, 2018 | 68.39 | 69.35 | 68.27 | 69.35 | 13,804,449 | +0.83(+1.20%) |
Nov 15, 2018 | 68.69 | 68.80 | 67.78 | 68.52 | 10,640,714 | -0.43(-0.62%) |
Nov 14, 2018 | 69.36 | 69.49 | 68.61 | 68.95 | 7,928,554 | -0.12(-0.17%) |
Nov 13, 2018 | 69.14 | 69.41 | 68.67 | 69.07 | 6,282,381 | +0.06(+0.09%) |
Nov 12, 2018 | 69.09 | 69.69 | 68.94 | 69.01 | 6,686,043 | -0.08(-0.11%) |
Nov 09, 2018 | 68.83 | 69.20 | 68.64 | 69.09 | 7,150,527 | +0.09(+0.14%) |
Nov 08, 2018 | 68.79 | 69.02 | 68.44 | 68.99 | 6,069,534 | +0.03(+0.04%) |
Nov 07, 2018 | 68.53 | 68.97 | 68.05 | 68.97 | 8,960,736 | +0.86(+1.26%) |
Nov 06, 2018 | 67.76 | 68.15 | 67.70 | 68.11 | 5,970,186 | +0.29(+0.43%) |
Nov 05, 2018 | 67.00 | 68.02 | 66.84 | 67.82 | 16,906,198 | +0.98(+1.47%) |
Nov 02, 2018 | 67.51 | 67.51 | 66.10 | 66.84 | 11,514,369 | -0.58(-0.85%) |
Nov 01, 2018 | 67.22 | 67.51 | 66.84 | 67.41 | 16,074,488 | +0.25(+0.37%) |
Oct 31, 2018 | 67.72 | 67.98 | 66.95 | 67.16 | 13,087,328 | -0.71(-1.04%) |
Oct 30, 2018 | 67.15 | 68.32 | 66.86 | 67.87 | 14,266,153 | +1.01(+1.50%) |
Oct 29, 2018 | 66.59 | 67.39 | 66.48 | 66.86 | 11,488,144 | +0.77(+1.16%) |
Oct 26, 2018 | 67.40 | 67.47 | 65.68 | 66.10 | 14,440,382 | -1.59(-2.35%) |
Oct 25, 2018 | 66.97 | 68.10 | 66.71 | 67.69 | 11,017,755 | +0.83(+1.23%) |
Oct 24, 2018 | 66.44 | 67.48 | 66.34 | 66.86 | 16,456,469 | +0.48(+0.73%) |
Oct 23, 2018 | 65.76 | 66.69 | 65.51 | 66.38 | 11,661,678 | +0.42(+0.64%) |
Oct 22, 2018 | 67.02 | 67.30 | 65.96 | 65.96 | 9,420,911 | -0.88(-1.31%) |
Oct 19, 2018 | 66.31 | 67.14 | 66.31 | 66.84 | 8,075,584 | +0.51(+0.76%) |
Oct 18, 2018 | 66.43 | 66.97 | 66.16 | 66.33 | 8,291,021 | -0.08(-0.12%) |
Oct 17, 2018 | 66.61 | 66.81 | 66.03 | 66.41 | 10,004,027 | -0.33(-0.49%) |
Oct 16, 2018 | 65.55 | 66.84 | 65.23 | 66.73 | 9,433,212 | +1.42(+2.17%) |
Oct 15, 2018 | 64.89 | 65.98 | 64.89 | 65.31 | 11,501,086 | +0.35(+0.54%) |
Oct 12, 2018 | 65.89 | 65.95 | 64.62 | 64.96 | 14,542,843 | -0.13(-0.20%) |
Oct 11, 2018 | 67.09 | 67.09 | 65.00 | 65.09 | 22,154,708 | -1.82(-2.72%) |
Oct 10, 2018 | 67.84 | 68.13 | 66.91 | 66.91 | 13,606,619 | -1.02(-1.51%) |
Oct 09, 2018 | 67.81 | 68.22 | 67.54 | 67.94 | 8,283,472 | +0.15(+0.22%) |
Oct 08, 2018 | 67.10 | 68.10 | 67.02 | 67.79 | 9,834,809 | +0.89(+1.32%) |
Oct 05, 2018 | 66.97 | 67.39 | 66.90 | 66.90 | 13,636,627 | -0.09(-0.13%) |
Oct 04, 2018 | 67.37 | 67.39 | 66.60 | 66.99 | 15,080,156 | -0.68(-1.00%) |
Oct 03, 2018 | 68.12 | 68.47 | 67.16 | 67.67 | 16,057,559 | -0.47(-0.69%) |
Oct 02, 2018 | 68.39 | 68.63 | 68.14 | 68.14 | 8,565,944 | -0.09(-0.14%) |
Oct 01, 2018 | 68.81 | 69.00 | 68.24 | 68.24 | 14,634,083 | -0.57(-0.82%) |
Sep 28, 2018 | 68.04 | 68.90 | 68.04 | 68.80 | 10,825,984 | +0.84(+1.24%) |
Sep 27, 2018 | 67.89 | 68.31 | 67.80 | 67.96 | 8,596,439 | +0.18(+0.27%) |
Sep 26, 2018 | 68.58 | 68.58 | 67.67 | 67.78 | 13,322,341 | -0.63(-0.91%) |
Sep 25, 2018 | 68.48 | 68.87 | 68.32 | 68.41 | 10,556,323 | -0.11(-0.16%) |
Sep 24, 2018 | 69.55 | 69.56 | 68.25 | 68.52 | 10,499,749 | -1.23(-1.76%) |
Sep 21, 2018 | 69.62 | 70.08 | 69.55 | 69.74 | 9,545,382 | -0.03(-0.05%) |
Sep 20, 2018 | 69.09 | 69.79 | 68.91 | 69.78 | 10,525,458 | +0.69(+1.00%) |
Sep 19, 2018 | 69.93 | 69.99 | 69.05 | 69.09 | 9,892,871 | -0.93(-1.33%) |
Sep 18, 2018 | 70.14 | 70.32 | 69.81 | 70.02 | 9,792,625 | -0.25(-0.35%) |
Sep 17, 2018 | 69.87 | 70.39 | 69.81 | 70.26 | 7,055,677 | +0.25(+0.35%) |
Sep 14, 2018 | 70.35 | 70.40 | 69.59 | 70.02 | 9,133,623 | -0.57(-0.81%) |
Sep 13, 2018 | 70.42 | 70.71 | 70.22 | 70.59 | 7,907,371 | +0.42(+0.59%) |
Sep 12, 2018 | 70.26 | 70.31 | 69.92 | 70.17 | 9,148,085 | +0.06(+0.09%) |
Sep 11, 2018 | 70.00 | 70.39 | 69.88 | 70.11 | 9,581,619 | -0.14(-0.21%) |
Sep 10, 2018 | 70.12 | 70.55 | 70.08 | 70.25 | 9,538,595 | +0.44(+0.63%) |
Sep 07, 2018 | 70.26 | 70.34 | 69.77 | 69.81 | 10,319,103 | -0.86(-1.22%) |
Sep 06, 2018 | 70.63 | 70.81 | 70.50 | 70.67 | 8,909,249 | +0.27(+0.39%) |
Sep 05, 2018 | 69.74 | 70.66 | 69.65 | 70.40 | 10,025,864 | +0.32(+0.46%) |
Sep 04, 2018 | 70.46 | 70.81 | 69.93 | 70.08 | 11,676,655 | -0.75(-1.06%) |
Aug 31, 2018 | 70.83 | 70.83 | 70.83 | 0 | +0.26(+0.37%) | |
Aug 30, 2018 | 70.89 | 71.04 | 70.43 | 70.56 | 4,298,314 | -0.25(-0.35%) |
Aug 29, 2018 | 70.94 | 71.09 | 70.79 | 70.81 | 8,548,107 | -0.07(-0.10%) |
Aug 28, 2018 | 70.11 | 70.89 | 69.97 | 70.88 | 9,460,550 | +0.75(+1.07%) |
Aug 27, 2018 | 70.28 | 70.37 | 69.79 | 70.13 | 6,870,477 | -0.13(-0.18%) |
Aug 24, 2018 | 69.74 | 70.25 | 69.72 | 70.25 | 5,193,023 | +0.36(+0.51%) |
Aug 23, 2018 | 69.96 | 70.15 | 69.82 | 69.90 | 3,971,127 | -0.15(-0.22%) |
Aug 22, 2018 | 70.32 | 70.45 | 69.77 | 70.05 | 7,731,053 | -0.39(-0.56%) |
Aug 21, 2018 | 70.93 | 70.97 | 70.26 | 70.44 | 5,747,838 | -0.48(-0.67%) |
Aug 20, 2018 | 70.90 | 71.20 | 70.75 | 70.92 | 7,350,646 | +0.11(+0.16%) |
Aug 17, 2018 | 70.09 | 70.82 | 70.09 | 70.81 | 8,070,872 | +0.63(+0.90%) |
Aug 16, 2018 | 69.71 | 70.18 | 69.60 | 70.18 | 7,667,683 | +0.56(+0.81%) |
Aug 15, 2018 | 69.10 | 69.70 | 68.96 | 69.62 | 10,006,596 | +0.52(+0.75%) |
Aug 14, 2018 | 68.81 | 69.23 | 68.76 | 69.10 | 5,267,795 | +0.37(+0.55%) |
Aug 13, 2018 | 68.82 | 68.98 | 68.59 | 68.72 | 6,037,195 | -0.03(-0.05%) |
Aug 10, 2018 | 69.22 | 69.47 | 68.75 | 68.76 | 7,318,760 | -0.62(-0.90%) |
Aug 09, 2018 | 69.29 | 69.58 | 69.24 | 69.38 | 5,412,978 | +0.09(+0.12%) |
Aug 08, 2018 | 69.69 | 69.71 | 69.21 | 69.29 | 4,866,129 | -0.42(-0.60%) |
Aug 07, 2018 | 69.91 | 69.97 | 69.42 | 69.71 | 6,093,294 | -0.25(-0.35%) |
Aug 06, 2018 | 69.88 | 70.22 | 69.73 | 69.96 | 8,207,855 | -0.04(-0.06%) |
Aug 03, 2018 | 69.40 | 70.04 | 69.24 | 70.00 | 10,448,879 | +0.82(+1.18%) |
Aug 02, 2018 | 69.36 | 69.62 | 69.14 | 69.18 | 9,108,920 | -0.23(-0.33%) |