Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.60 | 71.78 | 70.98 | 71.59 | 10,403,042 | +0.28(+0.40%) |
Apr 29, 2019 | 71.14 | 71.53 | 71.06 | 71.30 | 9,545,005 | +0.17(+0.23%) |
Apr 26, 2019 | 70.64 | 71.14 | 70.51 | 71.14 | 13,362,515 | +0.53(+0.75%) |
Apr 25, 2019 | 71.25 | 71.27 | 70.28 | 70.61 | 13,682,273 | -1.45(-2.01%) |
Apr 24, 2019 | 72.27 | 72.45 | 72.02 | 72.06 | 8,410,377 | -0.21(-0.29%) |
Apr 23, 2019 | 71.85 | 72.41 | 71.64 | 72.27 | 14,994,871 | +0.62(+0.87%) |
Apr 22, 2019 | 71.59 | 71.81 | 71.29 | 71.64 | 7,058,745 | -0.22(-0.31%) |
Apr 18, 2019 | 71.34 | 71.96 | 71.34 | 71.86 | 14,376,051 | +0.82(+1.15%) |
Apr 17, 2019 | 71.38 | 71.57 | 71.03 | 71.05 | 11,293,601 | +0.09(+0.13%) |
Apr 16, 2019 | 70.76 | 71.05 | 70.60 | 70.95 | 7,738,624 | +0.43(+0.61%) |
Apr 15, 2019 | 70.82 | 70.96 | 70.42 | 70.52 | 8,028,527 | -0.39(-0.56%) |
Apr 12, 2019 | 70.67 | 70.92 | 70.42 | 70.92 | 12,177,570 | +0.93(+1.32%) |
Apr 11, 2019 | 69.41 | 70.06 | 69.37 | 69.99 | 10,387,240 | +0.60(+0.86%) |
Apr 10, 2019 | 69.47 | 69.54 | 68.97 | 69.39 | 15,228,297 | -0.02(-0.03%) |
Apr 09, 2019 | 69.88 | 69.91 | 69.29 | 69.41 | 10,694,864 | -0.95(-1.36%) |
Apr 08, 2019 | 70.14 | 70.39 | 69.83 | 70.37 | 9,610,263 | -0.30(-0.43%) |
Apr 05, 2019 | 70.73 | 70.89 | 70.56 | 70.67 | 8,206,900 | +0.20(+0.29%) |
Apr 04, 2019 | 70.00 | 70.72 | 69.99 | 70.47 | 10,065,221 | +0.43(+0.62%) |
Apr 03, 2019 | 70.53 | 70.62 | 69.85 | 70.04 | 13,867,280 | -0.21(-0.30%) |
Apr 02, 2019 | 70.31 | 70.50 | 70.07 | 70.25 | 11,330,298 | -0.03(-0.04%) |
Apr 01, 2019 | 69.49 | 70.39 | 69.44 | 70.28 | 16,924,194 | +1.42(+2.07%) |
Mar 29, 2019 | 68.57 | 68.91 | 68.51 | 68.85 | 11,048,199 | +0.73(+1.08%) |
Mar 28, 2019 | 67.82 | 68.22 | 67.62 | 68.12 | 10,929,881 | +0.50(+0.73%) |
Mar 27, 2019 | 67.57 | 67.94 | 67.12 | 67.62 | 11,503,076 | +0.07(+0.11%) |
Mar 26, 2019 | 67.58 | 67.83 | 67.13 | 67.55 | 11,468,043 | +0.45(+0.67%) |
Mar 25, 2019 | 66.96 | 67.46 | 66.80 | 67.10 | 13,482,666 | +0.16(+0.23%) |
Mar 22, 2019 | 68.11 | 68.16 | 66.90 | 66.94 | 19,619,496 | -1.55(-2.26%) |
Mar 21, 2019 | 67.64 | 68.64 | 67.59 | 68.50 | 11,592,978 | +0.65(+0.96%) |
Mar 20, 2019 | 68.14 | 68.39 | 67.47 | 67.84 | 12,269,485 | -0.47(-0.69%) |
Mar 19, 2019 | 68.79 | 69.03 | 68.05 | 68.31 | 11,744,977 | -0.25(-0.36%) |
Mar 18, 2019 | 67.80 | 68.61 | 67.72 | 68.56 | 11,239,107 | +0.66(+0.97%) |
Mar 15, 2019 | 68.22 | 68.39 | 67.77 | 67.90 | 27,133,670 | -0.24(-0.35%) |
Mar 14, 2019 | 68.36 | 68.53 | 67.97 | 68.14 | 10,561,471 | -0.23(-0.33%) |
Mar 13, 2019 | 68.02 | 68.60 | 67.94 | 68.37 | 14,672,874 | +0.59(+0.88%) |
Mar 12, 2019 | 68.25 | 68.33 | 67.65 | 67.77 | 19,723,082 | -0.57(-0.83%) |
Mar 11, 2019 | 66.80 | 68.37 | 66.64 | 68.34 | 16,766,598 | +0.57(+0.85%) |
Mar 08, 2019 | 67.25 | 67.79 | 67.16 | 67.77 | 15,717,712 | -0.14(-0.20%) |
Mar 07, 2019 | 68.14 | 68.24 | 67.31 | 67.90 | 20,938,424 | -0.14(-0.20%) |
Mar 06, 2019 | 68.86 | 68.99 | 68.29 | 68.04 | 20,240,948 | -0.92(-1.34%) |
Mar 05, 2019 | 69.44 | 69.60 | 68.94 | 68.96 | 15,146,981 | -0.45(-0.64%) |
Mar 04, 2019 | 70.05 | 70.34 | 68.87 | 69.41 | 20,988,548 | -0.31(-0.44%) |
Mar 01, 2019 | 70.17 | 70.35 | 69.35 | 69.72 | 14,013,896 | +0.06(+0.09%) |
Feb 28, 2019 | 69.90 | 69.94 | 69.61 | 69.65 | 9,349,237 | -0.24(-0.34%) |
Feb 27, 2019 | 69.50 | 69.96 | 69.24 | 69.89 | 8,803,546 | +0.27(+0.39%) |
Feb 26, 2019 | 69.63 | 70.04 | 69.60 | 69.62 | 12,856,812 | -0.19(-0.27%) |
Feb 25, 2019 | 70.26 | 70.38 | 69.78 | 69.81 | 11,078,749 | +0.27(+0.39%) |
Feb 22, 2019 | 69.33 | 69.57 | 69.05 | 69.54 | 10,759,156 | +0.46(+0.66%) |
Feb 21, 2019 | 69.20 | 69.37 | 68.85 | 69.08 | 7,433,702 | -0.28(-0.41%) |
Feb 20, 2019 | 69.01 | 69.40 | 68.92 | 69.36 | 9,766,271 | +0.33(+0.48%) |
Feb 19, 2019 | 68.85 | 69.25 | 68.63 | 69.03 | 8,761,498 | -0.03(-0.04%) |
Feb 15, 2019 | 68.57 | 69.07 | 68.42 | 69.06 | 10,513,984 | +0.91(+1.34%) |
Feb 14, 2019 | 68.08 | 68.43 | 67.89 | 68.15 | 12,826,996 | -0.32(-0.47%) |
Feb 13, 2019 | 68.31 | 68.68 | 68.13 | 68.47 | 8,914,998 | +0.40(+0.59%) |
Feb 12, 2019 | 67.54 | 68.21 | 67.40 | 68.07 | 9,764,838 | +1.04(+1.55%) |
Feb 11, 2019 | 66.86 | 67.19 | 66.83 | 67.03 | 8,669,047 | +0.36(+0.53%) |
Feb 08, 2019 | 66.15 | 66.67 | 65.83 | 66.67 | 17,510,520 | +0.10(+0.15%) |
Feb 07, 2019 | 66.60 | 66.95 | 66.05 | 66.57 | 17,109,778 | -0.46(-0.68%) |
Feb 06, 2019 | 66.90 | 67.35 | 66.80 | 67.03 | 17,050,886 | +0.02(+0.03%) |
Feb 05, 2019 | 66.54 | 67.04 | 66.33 | 67.01 | 9,950,556 | +0.57(+0.87%) |
Feb 04, 2019 | 65.68 | 66.47 | 65.50 | 66.43 | 8,426,373 | +0.85(+1.29%) |
Feb 01, 2019 | 65.68 | 66.07 | 65.41 | 65.58 | 12,981,809 | +0.10(+0.15%) |
Jan 31, 2019 | 65.32 | 65.79 | 65.06 | 65.48 | 15,198,109 | +0.28(+0.43%) |
Jan 30, 2019 | 64.86 | 65.51 | 64.13 | 65.20 | 18,513,844 | +1.00(+1.56%) |
Jan 29, 2019 | 63.60 | 64.32 | 63.58 | 64.20 | 13,571,048 | +0.88(+1.38%) |
Jan 28, 2019 | 63.02 | 63.35 | 62.76 | 63.32 | 14,405,550 | -0.61(-0.96%) |
Jan 25, 2019 | 63.73 | 64.20 | 63.56 | 63.93 | 14,320,005 | +0.80(+1.27%) |
Jan 24, 2019 | 63.04 | 63.41 | 62.77 | 63.13 | 11,355,661 | +0.32(+0.51%) |
Jan 23, 2019 | 63.13 | 63.46 | 62.11 | 62.81 | 14,515,007 | +0.09(+0.15%) |
Jan 22, 2019 | 63.50 | 63.51 | 62.30 | 62.72 | 17,464,774 | -1.32(-2.07%) |
Jan 18, 2019 | 63.40 | 64.27 | 63.20 | 64.04 | 21,941,800 | +1.20(+1.90%) |
Jan 17, 2019 | 61.53 | 63.19 | 61.45 | 62.85 | 25,122,676 | +1.06(+1.71%) |
Jan 16, 2019 | 61.81 | 62.10 | 61.70 | 61.79 | 13,184,560 | +0.06(+0.10%) |
Jan 15, 2019 | 61.86 | 62.13 | 61.38 | 61.73 | 13,718,849 | -0.19(-0.31%) |
Jan 14, 2019 | 61.47 | 62.20 | 61.28 | 61.92 | 11,072,680 | -0.01(-0.01%) |
Jan 11, 2019 | 61.57 | 61.96 | 61.35 | 61.93 | 11,717,374 | -0.06(-0.10%) |
Jan 10, 2019 | 60.94 | 62.06 | 60.67 | 61.99 | 9,754,677 | +0.83(+1.36%) |
Jan 09, 2019 | 60.99 | 61.44 | 60.77 | 61.16 | 10,999,980 | +0.41(+0.68%) |
Jan 08, 2019 | 60.75 | 61.12 | 60.17 | 60.75 | 25,283,754 | +0.82(+1.37%) |
Jan 07, 2019 | 59.69 | 60.32 | 59.12 | 59.93 | 16,651,429 | +0.48(+0.81%) |
Jan 04, 2019 | 58.11 | 59.55 | 58.11 | 59.44 | 21,792,088 | +2.17(+3.79%) |
Jan 03, 2019 | 58.66 | 58.66 | 57.02 | 57.27 | 28,469,518 | -1.80(-3.04%) |
Jan 02, 2019 | 57.90 | 59.12 | 57.56 | 59.07 | 16,096,407 | +0.30(+0.51%) |
Dec 31, 2018 | 58.53 | 58.89 | 58.15 | 58.77 | 11,035,343 | +0.58(+1.00%) |
Dec 28, 2018 | 58.55 | 59.03 | 57.98 | 58.19 | 17,444,980 | -0.16(-0.27%) |
Dec 27, 2018 | 56.77 | 58.37 | 56.14 | 58.34 | 15,321,358 | +0.72(+1.25%) |
Dec 26, 2018 | 55.27 | 57.68 | 54.67 | 57.62 | 19,231,926 | +2.56(+4.66%) |
Dec 24, 2018 | 56.27 | 56.52 | 55.01 | 55.06 | 17,316,750 | -1.74(-3.07%) |
Dec 21, 2018 | 58.04 | 58.60 | 56.67 | 56.80 | 31,503,156 | -1.09(-1.89%) |
Dec 20, 2018 | 58.58 | 59.11 | 57.25 | 57.89 | 28,351,838 | -1.08(-1.83%) |
Dec 19, 2018 | 60.03 | 61.30 | 58.57 | 58.97 | 25,973,230 | -1.13(-1.89%) |
Dec 18, 2018 | 60.42 | 60.88 | 59.76 | 60.10 | 17,274,824 | +0.30(+0.50%) |
Dec 17, 2018 | 60.65 | 61.03 | 59.43 | 59.80 | 21,831,092 | -1.00(-1.64%) |
Dec 14, 2018 | 60.99 | 61.60 | 60.60 | 60.80 | 16,327,697 | -0.85(-1.38%) |
Dec 13, 2018 | 62.30 | 62.40 | 61.41 | 61.65 | 17,553,538 | -0.17(-0.28%) |
Dec 12, 2018 | 62.30 | 62.75 | 61.78 | 61.83 | 16,294,856 | +0.34(+0.56%) |
Dec 11, 2018 | 62.84 | 62.97 | 61.11 | 61.48 | 20,374,316 | -0.36(-0.59%) |
Dec 10, 2018 | 61.63 | 62.06 | 60.48 | 61.84 | 27,966,018 | +0.15(+0.25%) |
Dec 07, 2018 | 63.20 | 63.93 | 61.48 | 61.69 | 21,215,132 | -1.67(-2.63%) |
Dec 06, 2018 | 62.53 | 63.37 | 61.48 | 63.36 | 31,236,598 | -0.35(-0.55%) |
Dec 04, 2018 | 66.32 | 66.32 | 63.62 | 63.71 | 22,695,368 | -2.83(-4.25%) |
Dec 03, 2018 | 67.02 | 67.52 | 66.26 | 66.54 | 21,560,022 | +0.76(+1.16%) |
Nov 30, 2018 | 65.07 | 65.88 | 64.93 | 65.78 | 18,116,264 | +0.63(+0.97%) |
Nov 29, 2018 | 64.96 | 65.45 | 64.50 | 65.15 | 14,333,622 | +0.04(+0.06%) |
Nov 28, 2018 | 63.93 | 65.11 | 63.46 | 65.11 | 15,592,355 | +1.52(+2.40%) |
Nov 27, 2018 | 63.40 | 63.66 | 62.96 | 63.59 | 15,913,801 | -0.11(-0.17%) |
Nov 26, 2018 | 63.72 | 64.08 | 63.23 | 63.69 | 14,221,533 | +0.46(+0.73%) |
Nov 23, 2018 | 62.89 | 63.66 | 62.88 | 63.23 | 6,843,182 | -0.13(-0.20%) |
Nov 21, 2018 | 63.36 | 63.36 | 63.36 | 0 | +0.44(+0.71%) | |
Nov 20, 2018 | 63.19 | 63.53 | 62.64 | 62.91 | 19,877,162 | -1.33(-2.07%) |
Nov 19, 2018 | 65.17 | 65.25 | 63.99 | 64.25 | 15,840,818 | -1.03(-1.58%) |
Nov 16, 2018 | 65.11 | 65.60 | 64.71 | 65.28 | 16,713,442 | -0.02(-0.03%) |
Nov 15, 2018 | 63.96 | 65.64 | 63.72 | 65.30 | 26,920,164 | +0.85(+1.32%) |
Nov 14, 2018 | 65.10 | 65.54 | 64.02 | 64.45 | 20,262,254 | -0.22(-0.34%) |
Nov 13, 2018 | 64.44 | 65.49 | 64.26 | 64.67 | 17,679,636 | +0.29(+0.45%) |
Nov 12, 2018 | 65.63 | 65.67 | 64.28 | 64.37 | 11,931,519 | -1.30(-1.97%) |
Nov 09, 2018 | 65.88 | 66.11 | 65.21 | 65.67 | 25,814,526 | -0.67(-1.01%) |
Nov 08, 2018 | 66.31 | 66.69 | 66.07 | 66.34 | 13,197,220 | -0.11(-0.16%) |
Nov 07, 2018 | 66.01 | 66.51 | 65.29 | 66.45 | 15,678,694 | +1.06(+1.62%) |
Nov 06, 2018 | 64.65 | 65.44 | 64.56 | 65.39 | 17,190,932 | +0.68(+1.05%) |
Nov 05, 2018 | 64.44 | 64.96 | 64.26 | 64.71 | 19,325,168 | +0.34(+0.52%) |
Nov 02, 2018 | 65.06 | 65.23 | 63.98 | 64.37 | 25,602,136 | -0.11(-0.17%) |
Nov 01, 2018 | 63.63 | 64.70 | 63.49 | 64.48 | 24,981,774 | +1.12(+1.76%) |
Oct 31, 2018 | 63.49 | 64.15 | 63.33 | 63.37 | 15,662,973 | +0.48(+0.76%) |
Oct 30, 2018 | 61.55 | 62.96 | 61.31 | 62.89 | 25,855,116 | +1.27(+2.06%) |
Oct 29, 2018 | 63.53 | 63.68 | 60.75 | 61.62 | 26,075,466 | -1.04(-1.66%) |
Oct 26, 2018 | 62.64 | 63.35 | 61.77 | 62.66 | 37,858,660 | -0.63(-0.99%) |
Oct 25, 2018 | 63.11 | 63.76 | 62.80 | 63.29 | 26,324,566 | +0.44(+0.71%) |
Oct 24, 2018 | 65.25 | 65.43 | 62.72 | 62.84 | 24,449,196 | -2.20(-3.39%) |
Oct 23, 2018 | 64.60 | 65.52 | 64.08 | 65.05 | 27,723,342 | -1.09(-1.65%) |
Oct 22, 2018 | 66.46 | 66.62 | 65.83 | 66.13 | 15,080,674 | -0.23(-0.34%) |
Oct 19, 2018 | 66.57 | 67.00 | 66.12 | 66.36 | 18,914,884 | -0.24(-0.37%) |
Oct 18, 2018 | 67.36 | 67.63 | 66.20 | 66.61 | 21,105,976 | -1.17(-1.73%) |
Oct 17, 2018 | 68.29 | 68.51 | 67.41 | 67.78 | 17,214,764 | -0.50(-0.73%) |
Oct 16, 2018 | 67.39 | 68.34 | 67.10 | 68.27 | 13,836,696 | +1.13(+1.69%) |
Oct 15, 2018 | 66.97 | 67.68 | 66.91 | 67.14 | 16,761,488 | +0.13(+0.19%) |
Oct 12, 2018 | 67.74 | 67.84 | 66.24 | 67.01 | 32,431,864 | +0.44(+0.67%) |
Oct 11, 2018 | 67.93 | 68.53 | 66.38 | 66.57 | 60,156,148 | -1.80(-2.64%) |
Oct 10, 2018 | 70.52 | 70.52 | 68.18 | 68.37 | 37,549,448 | -2.28(-3.22%) |
Oct 09, 2018 | 71.55 | 71.66 | 70.64 | 70.65 | 12,799,640 | -1.11(-1.54%) |
Oct 08, 2018 | 71.55 | 71.82 | 71.01 | 71.76 | 10,321,472 | +0.18(+0.25%) |
Oct 05, 2018 | 71.99 | 72.32 | 71.20 | 71.57 | 15,621,158 | -0.37(-0.52%) |
Oct 04, 2018 | 72.03 | 72.32 | 71.40 | 71.95 | 13,807,705 | -0.24(-0.33%) |
Oct 03, 2018 | 72.18 | 72.56 | 72.03 | 72.18 | 11,616,578 | +0.30(+0.42%) |
Oct 02, 2018 | 71.68 | 72.01 | 71.45 | 71.88 | 9,399,577 | +0.16(+0.23%) |
Oct 01, 2018 | 71.96 | 72.14 | 71.47 | 71.72 | 18,561,814 | +0.63(+0.88%) |
Sep 28, 2018 | 70.98 | 71.26 | 70.85 | 71.09 | 8,320,661 | -0.05(-0.06%) |
Sep 27, 2018 | 71.22 | 71.47 | 70.90 | 71.14 | 9,378,073 | +0.10(+0.14%) |
Sep 26, 2018 | 71.24 | 71.49 | 70.90 | 71.04 | 12,600,383 | -0.05(-0.06%) |
Sep 25, 2018 | 71.39 | 71.48 | 71.01 | 71.09 | 13,640,686 | -0.22(-0.31%) |
Sep 24, 2018 | 72.09 | 72.18 | 71.23 | 71.30 | 13,232,690 | -1.24(-1.71%) |
Sep 21, 2018 | 72.32 | 72.55 | 72.21 | 72.55 | 16,689,071 | +0.47(+0.65%) |
Sep 20, 2018 | 72.30 | 72.57 | 71.78 | 72.08 | 12,706,270 | +0.11(+0.15%) |
Sep 19, 2018 | 71.96 | 72.42 | 71.88 | 71.97 | 8,796,292 | -0.06(-0.09%) |
Sep 18, 2018 | 71.55 | 72.20 | 71.23 | 72.03 | 9,630,313 | +0.65(+0.91%) |
Sep 17, 2018 | 71.32 | 71.69 | 71.26 | 71.38 | 9,273,138 | +0.03(+0.04%) |
Sep 14, 2018 | 71.02 | 71.41 | 70.79 | 71.36 | 9,394,907 | +0.35(+0.50%) |
Sep 13, 2018 | 70.92 | 71.25 | 70.74 | 71.01 | 9,805,438 | +0.42(+0.60%) |
Sep 12, 2018 | 70.33 | 70.87 | 70.18 | 70.58 | 12,084,975 | +0.22(+0.31%) |
Sep 11, 2018 | 70.08 | 70.57 | 69.91 | 70.36 | 7,696,354 | -0.02(-0.03%) |
Sep 10, 2018 | 70.29 | 70.66 | 70.29 | 70.38 | 10,582,494 | +0.36(+0.52%) |
Sep 07, 2018 | 70.05 | 70.35 | 69.65 | 70.02 | 12,232,937 | -0.22(-0.31%) |
Sep 06, 2018 | 70.07 | 70.45 | 69.94 | 70.24 | 8,956,621 | +0.22(+0.31%) |
Sep 05, 2018 | 69.41 | 70.04 | 69.23 | 70.02 | 11,924,429 | +0.50(+0.71%) |
Sep 04, 2018 | 69.32 | 69.58 | 69.17 | 69.53 | 9,526,981 | -0.05(-0.08%) |
Aug 31, 2018 | 69.58 | 69.58 | 69.58 | 0 | +0.05(+0.06%) | |
Aug 30, 2018 | 69.87 | 70.04 | 69.36 | 69.53 | 11,242,235 | -0.49(-0.70%) |
Aug 29, 2018 | 70.02 | 70.15 | 69.81 | 70.02 | 7,024,191 | +0.05(+0.08%) |
Aug 28, 2018 | 70.25 | 70.32 | 69.91 | 69.97 | 9,352,961 | -0.14(-0.21%) |
Aug 27, 2018 | 69.58 | 70.13 | 69.50 | 70.11 | 10,823,264 | +0.88(+1.26%) |
Aug 24, 2018 | 69.10 | 69.28 | 68.91 | 69.24 | 7,104,493 | +0.30(+0.43%) |
Aug 23, 2018 | 69.17 | 69.17 | 68.78 | 68.94 | 9,237,584 | -0.20(-0.29%) |
Aug 22, 2018 | 69.63 | 69.71 | 69.14 | 69.14 | 7,922,439 | -0.68(-0.97%) |
Aug 21, 2018 | 69.38 | 69.90 | 69.38 | 69.81 | 11,118,518 | +0.51(+0.74%) |
Aug 20, 2018 | 68.98 | 69.44 | 68.95 | 69.30 | 9,129,888 | +0.46(+0.67%) |
Aug 17, 2018 | 68.26 | 68.98 | 68.23 | 68.84 | 15,505,559 | +0.42(+0.61%) |
Aug 16, 2018 | 68.10 | 68.58 | 67.91 | 68.42 | 11,576,374 | +0.86(+1.27%) |
Aug 15, 2018 | 67.33 | 67.68 | 66.77 | 67.57 | 22,526,706 | -0.32(-0.48%) |
Aug 14, 2018 | 67.68 | 68.16 | 67.63 | 67.89 | 9,419,302 | +0.47(+0.70%) |
Aug 13, 2018 | 68.03 | 68.05 | 67.24 | 67.42 | 14,927,886 | -0.32(-0.48%) |
Aug 10, 2018 | 67.95 | 68.07 | 67.56 | 67.75 | 11,839,678 | -0.60(-0.88%) |
Aug 09, 2018 | 68.71 | 68.89 | 68.30 | 68.35 | 14,500,274 | -0.38(-0.55%) |
Aug 08, 2018 | 68.99 | 69.05 | 68.64 | 68.73 | 5,258,070 | -0.31(-0.44%) |
Aug 07, 2018 | 68.79 | 69.14 | 68.59 | 69.04 | 9,287,907 | +0.49(+0.71%) |
Aug 06, 2018 | 68.42 | 68.58 | 68.14 | 68.55 | 6,050,519 | +0.10(+0.14%) |
Aug 03, 2018 | 68.33 | 68.50 | 68.02 | 68.45 | 12,212,881 | +0.06(+0.09%) |
Aug 02, 2018 | 67.99 | 68.48 | 67.78 | 68.39 | 11,981,101 | -0.09(-0.13%) |
Aug 01, 2018 | 69.16 | 69.20 | 68.30 | 68.48 | 15,750,993 | -0.94(-1.35%) |
Jul 31, 2018 | 68.43 | 69.48 | 68.31 | 69.42 | 19,623,596 | +1.50(+2.21%) |
Jul 30, 2018 | 68.69 | 69.04 | 67.85 | 67.92 | 14,874,500 | -0.68(-0.99%) |
Jul 27, 2018 | 68.72 | 68.89 | 68.27 | 68.60 | 12,500,983 | +0.01(+0.01%) |
Jul 26, 2018 | 67.92 | 68.72 | 67.91 | 68.59 | 16,748,907 | +0.52(+0.77%) |
Jul 25, 2018 | 66.84 | 68.06 | 66.74 | 68.06 | 19,913,160 | +1.02(+1.52%) |
Jul 24, 2018 | 67.11 | 67.43 | 66.75 | 67.04 | 13,448,858 | +0.28(+0.42%) |
Jul 23, 2018 | 67.02 | 67.04 | 66.64 | 66.76 | 8,666,391 | -0.42(-0.62%) |
Jul 20, 2018 | 67.16 | 67.43 | 66.89 | 67.18 | 8,778,717 | -0.07(-0.11%) |
Jul 19, 2018 | 67.03 | 67.40 | 66.75 | 67.25 | 9,740,081 | -0.03(-0.04%) |
Jul 18, 2018 | 66.78 | 67.47 | 66.70 | 67.28 | 15,315,243 | +0.73(+1.10%) |
Jul 17, 2018 | 66.23 | 66.63 | 66.05 | 66.55 | 8,117,862 | +0.26(+0.39%) |
Jul 16, 2018 | 66.68 | 66.83 | 66.11 | 66.29 | 10,611,125 | -0.27(-0.41%) |
Jul 13, 2018 | 66.19 | 66.67 | 66.15 | 66.56 | 20,493,272 | +0.34(+0.52%) |
Jul 12, 2018 | 65.93 | 66.29 | 65.55 | 66.21 | 14,078,932 | +0.77(+1.17%) |
Jul 11, 2018 | 65.96 | 65.97 | 65.30 | 65.45 | 15,743,648 | -1.09(-1.64%) |
Jul 10, 2018 | 66.36 | 66.69 | 66.19 | 66.54 | 10,948,379 | +0.21(+0.31%) |
Jul 09, 2018 | 65.41 | 66.35 | 65.34 | 66.33 | 14,442,777 | +1.21(+1.86%) |
Jul 06, 2018 | 64.84 | 65.32 | 64.46 | 65.12 | 10,812,182 | +0.23(+0.35%) |
Jul 05, 2018 | 64.81 | 64.94 | 64.27 | 64.90 | 9,380,748 | +0.32(+0.49%) |
Jul 03, 2018 | 64.58 | 64.58 | 64.58 | 0 | -0.21(-0.32%) | |
Jul 02, 2018 | 64.14 | 64.80 | 63.98 | 64.79 | 15,622,565 | +0.14(+0.22%) |
Jun 29, 2018 | 65.37 | 64.62 | 64.64 | 16,519,320 | +0.14(+0.21%) | |
Jun 28, 2018 | 64.29 | 64.80 | 63.91 | 64.51 | 16,986,514 | +0.09(+0.14%) |
Jun 27, 2018 | 65.20 | 65.89 | 64.39 | 64.42 | 21,999,280 | -0.52(-0.81%) |
Jun 26, 2018 | 64.99 | 65.27 | 64.80 | 64.94 | 12,578,828 | +0.24(+0.38%) |
Jun 25, 2018 | 65.01 | 65.18 | 64.28 | 64.70 | 25,587,408 | -0.83(-1.27%) |
Jun 22, 2018 | 65.76 | 65.95 | 65.46 | 65.53 | 15,133,531 | +0.23(+0.35%) |
Jun 21, 2018 | 65.89 | 66.01 | 65.08 | 65.30 | 17,172,932 | -0.83(-1.26%) |
Jun 20, 2018 | 66.31 | 66.35 | 65.90 | 66.13 | 13,270,359 | +0.05(+0.07%) |
Jun 19, 2018 | 66.74 | 66.78 | 65.83 | 66.09 | 19,896,110 | -1.43(-2.11%) |
Jun 18, 2018 | 67.28 | 67.63 | 67.09 | 67.51 | 9,230,480 | -0.28(-0.41%) |
Jun 15, 2018 | 67.92 | 67.04 | 67.79 | 16,352,490 | -0.17(-0.25%) | |
Jun 14, 2018 | 68.44 | 68.62 | 67.78 | 67.96 | 11,683,154 | -0.26(-0.38%) |
Jun 13, 2018 | 68.80 | 68.84 | 68.18 | 68.22 | 9,516,210 | -0.55(-0.80%) |
Jun 12, 2018 | 68.95 | 69.01 | 68.60 | 68.77 | 6,455,753 | -0.07(-0.10%) |
Jun 11, 2018 | 68.72 | 69.05 | 68.63 | 68.84 | 5,813,172 | +0.13(+0.20%) |
Jun 08, 2018 | 68.39 | 68.80 | 68.24 | 68.71 | 7,295,808 | +0.22(+0.33%) |
Jun 07, 2018 | 68.36 | 68.57 | 68.05 | 68.48 | 11,072,326 | +0.29(+0.42%) |
Jun 06, 2018 | 68.27 | 68.20 | 7,511,633 | +0.57(+0.84%) | ||
Jun 05, 2018 | 67.55 | 67.76 | 67.34 | 67.63 | 8,795,725 | +0.08(+0.12%) |
Jun 04, 2018 | 67.87 | 68.18 | 67.45 | 67.55 | 9,777,618 | -0.10(-0.15%) |
Jun 01, 2018 | 67.30 | 67.76 | 67.25 | 67.65 | 10,810,501 | +0.74(+1.10%) |
May 31, 2018 | 67.76 | 67.80 | 66.70 | 66.91 | 15,705,555 | -0.98(-1.44%) |
May 30, 2018 | 67.39 | 67.96 | 67.16 | 67.89 | 12,718,059 | +0.94(+1.41%) |
May 29, 2018 | 67.47 | 67.64 | 66.63 | 66.95 | 20,548,758 | -1.09(-1.60%) |
May 25, 2018 | 68.03 | 68.03 | 68.03 | 0 | -0.13(-0.18%) | |
May 24, 2018 | 67.66 | 68.26 | 67.58 | 68.16 | 10,426,304 | +0.33(+0.49%) |
May 23, 2018 | 67.48 | 67.83 | 67.21 | 67.83 | 14,361,575 | -0.06(-0.09%) |
May 22, 2018 | 68.85 | 68.92 | 67.86 | 67.89 | 9,739,988 | -0.84(-1.23%) |
May 21, 2018 | 68.40 | 69.04 | 68.31 | 68.74 | 15,290,596 | +1.02(+1.51%) |
May 18, 2018 | 67.32 | 67.83 | 67.29 | 67.71 | 8,324,946 | +0.40(+0.59%) |
May 17, 2018 | 67.03 | 67.60 | 66.98 | 67.32 | 8,365,504 | +0.26(+0.39%) |
May 16, 2018 | 66.80 | 67.28 | 66.73 | 67.05 | 6,988,219 | +0.24(+0.36%) |
May 15, 2018 | 66.68 | 66.87 | 66.52 | 66.81 | 11,326,036 | -0.22(-0.34%) |
May 14, 2018 | 67.32 | 67.54 | 66.89 | 67.04 | 6,515,624 | -0.12(-0.17%) |
May 11, 2018 | 67.10 | 67.44 | 66.97 | 67.15 | 8,966,987 | +0.14(+0.21%) |
May 10, 2018 | 66.81 | 67.15 | 66.70 | 67.01 | 8,025,449 | +0.45(+0.68%) |
May 09, 2018 | 66.06 | 66.78 | 65.99 | 66.56 | 16,658,247 | +0.71(+1.08%) |
May 08, 2018 | 65.35 | 65.94 | 65.21 | 65.85 | 11,505,271 | +0.47(+0.72%) |
May 07, 2018 | 65.17 | 65.57 | 65.09 | 65.38 | 13,142,813 | +0.43(+0.66%) |
May 04, 2018 | 63.73 | 65.16 | 63.66 | 64.95 | 13,011,480 | +0.75(+1.16%) |
May 03, 2018 | 63.74 | 64.54 | 62.95 | 64.21 | 28,731,456 | +0.15(+0.24%) |
May 02, 2018 | 64.37 | 65.61 | 63.98 | 64.05 | 16,453,498 | -0.57(-0.88%) |