Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.55 | 74.65 | 74.47 | 74.51 | 600,814 | +0.02(+0.02%) |
Apr 29, 2019 | 74.65 | 74.69 | 74.43 | 74.50 | 291,573 | -0.45(-0.60%) |
Apr 26, 2019 | 74.98 | 75.07 | 74.88 | 74.94 | 279,156 | +0.38(+0.50%) |
Apr 25, 2019 | 74.73 | 74.73 | 74.44 | 74.57 | 662,247 | -0.07(-0.10%) |
Apr 24, 2019 | 74.46 | 74.81 | 74.37 | 74.64 | 747,902 | +0.53(+0.72%) |
Apr 23, 2019 | 73.99 | 74.28 | 73.97 | 74.11 | 1,362,486 | +0.22(+0.30%) |
Apr 22, 2019 | 74.02 | 74.11 | 73.82 | 73.89 | 212,770 | -0.27(-0.36%) |
Apr 18, 2019 | 74.14 | 74.26 | 74.06 | 74.16 | 1,122,510 | +0.22(+0.30%) |
Apr 17, 2019 | 74.12 | 74.13 | 73.94 | 73.94 | 240,181 | +0.05(+0.07%) |
Apr 16, 2019 | 74.18 | 74.18 | 73.84 | 73.89 | 389,582 | -0.46(-0.63%) |
Apr 15, 2019 | 74.45 | 74.48 | 74.28 | 74.36 | 226,003 | -0.01(-0.01%) |
Apr 12, 2019 | 74.46 | 74.52 | 74.32 | 74.36 | 426,029 | -0.13(-0.18%) |
Apr 11, 2019 | 74.49 | 74.58 | 74.40 | 74.50 | 523,271 | -0.05(-0.07%) |
Apr 10, 2019 | 74.26 | 74.56 | 74.26 | 74.54 | 457,082 | +0.45(+0.61%) |
Apr 09, 2019 | 74.17 | 74.21 | 73.98 | 74.10 | 895,833 | +0.17(+0.23%) |
Apr 08, 2019 | 73.94 | 73.98 | 73.79 | 73.92 | 581,457 | -0.02(-0.02%) |
Apr 05, 2019 | 73.69 | 74.03 | 73.65 | 73.94 | 160,113 | +0.20(+0.28%) |
Apr 04, 2019 | 73.66 | 73.74 | 73.57 | 73.74 | 184,692 | +0.08(+0.11%) |
Apr 03, 2019 | 73.54 | 73.66 | 73.47 | 73.66 | 378,375 | -0.20(-0.28%) |
Apr 02, 2019 | 73.82 | 73.89 | 73.64 | 73.86 | 204,155 | +0.19(+0.25%) |
Apr 01, 2019 | 74.06 | 74.07 | 73.65 | 73.67 | 675,606 | -0.71(-0.95%) |
Mar 29, 2019 | 74.06 | 74.41 | 74.05 | 74.38 | 625,256 | +0.22(+0.30%) |
Mar 28, 2019 | 74.15 | 74.30 | 74.01 | 74.16 | 226,984 | +0.00(+0.00%) |
Mar 27, 2019 | 73.98 | 74.27 | 73.90 | 74.16 | 602,533 | +0.41(+0.56%) |
Mar 26, 2019 | 73.78 | 73.98 | 73.70 | 73.75 | 579,116 | -0.02(-0.03%) |
Mar 25, 2019 | 73.59 | 74.10 | 73.44 | 73.77 | 424,885 | +0.23(+0.31%) |
Mar 22, 2019 | 73.27 | 73.61 | 73.14 | 73.54 | 306,659 | +0.65(+0.89%) |
Mar 21, 2019 | 72.63 | 72.92 | 72.60 | 72.89 | 526,561 | +0.18(+0.25%) |
Mar 20, 2019 | 72.11 | 72.74 | 72.05 | 72.71 | 507,348 | +0.60(+0.83%) |
Mar 19, 2019 | 71.88 | 72.20 | 71.84 | 72.11 | 1,153,824 | +0.05(+0.07%) |
Mar 18, 2019 | 72.02 | 72.13 | 71.97 | 72.06 | 291,635 | -0.05(-0.07%) |
Mar 15, 2019 | 72.04 | 72.19 | 71.91 | 72.11 | 192,708 | +0.37(+0.51%) |
Mar 14, 2019 | 71.92 | 71.93 | 71.64 | 71.75 | 772,800 | -0.24(-0.33%) |
Mar 13, 2019 | 71.94 | 72.14 | 71.89 | 71.98 | 682,804 | -0.20(-0.28%) |
Mar 12, 2019 | 71.88 | 72.32 | 71.83 | 72.19 | 788,943 | +0.36(+0.50%) |
Mar 11, 2019 | 71.70 | 71.83 | 71.58 | 71.83 | 685,645 | +0.09(+0.12%) |
Mar 08, 2019 | 71.43 | 71.75 | 71.18 | 71.74 | 732,932 | +0.09(+0.12%) |
Mar 07, 2019 | 71.54 | 71.70 | 71.44 | 71.65 | 764,050 | +0.23(+0.32%) |
Mar 06, 2019 | 71.26 | 71.50 | 71.22 | 71.42 | 1,815,995 | +0.19(+0.26%) |
Mar 05, 2019 | 71.09 | 71.25 | 71.03 | 71.23 | 472,904 | +0.12(+0.17%) |
Mar 04, 2019 | 71.10 | 71.28 | 71.00 | 71.11 | 195,837 | +0.19(+0.27%) |
Mar 01, 2019 | 71.18 | 71.18 | 70.88 | 70.92 | 132,040 | -0.25(-0.35%) |
Feb 28, 2019 | 71.12 | 71.17 | 70.92 | 71.17 | 719,600 | +0.04(+0.06%) |
Feb 27, 2019 | 71.37 | 71.43 | 71.04 | 71.13 | 244,424 | -0.53(-0.75%) |
Feb 26, 2019 | 71.68 | 71.68 | 71.53 | 71.66 | 336,597 | +0.13(+0.18%) |
Feb 25, 2019 | 71.54 | 71.59 | 71.39 | 71.53 | 364,085 | +0.02(+0.02%) |
Feb 22, 2019 | 71.36 | 71.65 | 71.36 | 71.51 | 154,462 | +0.36(+0.50%) |
Feb 21, 2019 | 71.09 | 71.17 | 71.00 | 71.16 | 299,084 | -0.37(-0.52%) |
Feb 20, 2019 | 71.60 | 71.60 | 71.27 | 71.53 | 219,100 | -0.14(-0.19%) |
Feb 19, 2019 | 71.73 | 71.85 | 71.51 | 71.67 | 222,311 | +0.02(+0.03%) |
Feb 15, 2019 | 71.33 | 71.64 | 71.33 | 71.64 | 128,162 | +0.28(+0.39%) |
Feb 14, 2019 | 71.56 | 71.58 | 71.22 | 71.37 | 226,497 | +0.02(+0.02%) |
Feb 13, 2019 | 71.36 | 71.48 | 71.27 | 71.35 | 323,062 | -0.15(-0.20%) |
Feb 12, 2019 | 71.56 | 71.60 | 71.34 | 71.50 | 334,775 | -0.02(-0.03%) |
Feb 11, 2019 | 71.61 | 71.65 | 71.41 | 71.52 | 228,695 | -0.18(-0.25%) |
Feb 08, 2019 | 71.57 | 71.71 | 71.46 | 71.70 | 183,354 | +0.40(+0.56%) |
Feb 07, 2019 | 71.41 | 71.52 | 71.19 | 71.30 | 563,789 | -0.09(-0.12%) |
Feb 06, 2019 | 71.55 | 71.56 | 71.33 | 71.39 | 618,595 | -0.15(-0.20%) |
Feb 05, 2019 | 71.39 | 71.74 | 71.28 | 71.54 | 174,700 | +0.39(+0.55%) |
Feb 04, 2019 | 71.01 | 71.22 | 70.86 | 71.15 | 180,872 | -0.17(-0.24%) |
Feb 01, 2019 | 71.45 | 71.47 | 71.11 | 71.32 | 211,011 | -0.19(-0.26%) |
Jan 31, 2019 | 71.02 | 71.80 | 70.95 | 71.51 | 3,047,700 | +0.82(+1.16%) |
Jan 30, 2019 | 70.36 | 70.73 | 70.33 | 70.69 | 402,038 | +0.42(+0.60%) |
Jan 29, 2019 | 70.22 | 70.29 | 70.11 | 70.27 | 214,288 | +0.16(+0.23%) |
Jan 28, 2019 | 70.06 | 70.22 | 69.98 | 70.10 | 263,096 | -0.02(-0.03%) |
Jan 25, 2019 | 70.06 | 70.14 | 69.97 | 70.13 | 121,931 | +0.02(+0.02%) |
Jan 24, 2019 | 70.16 | 70.21 | 70.01 | 70.11 | 171,454 | +0.28(+0.40%) |
Jan 23, 2019 | 69.56 | 69.85 | 69.56 | 69.83 | 195,860 | +0.33(+0.48%) |
Jan 22, 2019 | 69.60 | 69.83 | 69.47 | 69.50 | 197,704 | +0.10(+0.15%) |
Jan 18, 2019 | 69.28 | 69.48 | 69.26 | 69.39 | 256,255 | +0.14(+0.20%) |
Jan 17, 2019 | 69.19 | 69.31 | 69.12 | 69.26 | 268,666 | +0.19(+0.28%) |
Jan 16, 2019 | 68.90 | 69.18 | 68.89 | 69.06 | 153,968 | +0.07(+0.11%) |
Jan 15, 2019 | 69.10 | 69.10 | 68.93 | 68.99 | 228,346 | -0.05(-0.07%) |
Jan 14, 2019 | 69.27 | 69.39 | 69.00 | 69.04 | 123,742 | -0.36(-0.52%) |
Jan 11, 2019 | 69.39 | 69.44 | 69.30 | 69.40 | 150,927 | +0.15(+0.22%) |
Jan 10, 2019 | 69.60 | 69.60 | 69.14 | 69.25 | 215,425 | -0.48(-0.68%) |
Jan 09, 2019 | 69.48 | 69.73 | 69.40 | 69.73 | 370,439 | +0.33(+0.48%) |
Jan 08, 2019 | 69.27 | 69.39 | 69.17 | 69.39 | 254,959 | +0.36(+0.51%) |
Jan 07, 2019 | 69.18 | 69.40 | 68.98 | 69.04 | 746,730 | +0.15(+0.21%) |
Jan 04, 2019 | 68.97 | 68.97 | 68.68 | 68.89 | 1,040,387 | -0.17(-0.25%) |
Jan 03, 2019 | 69.01 | 69.30 | 68.93 | 69.06 | 192,393 | +0.00(+0.00%) |
Jan 02, 2019 | 68.70 | 69.06 | 68.67 | 69.06 | 193,288 | +0.32(+0.47%) |
Dec 31, 2018 | 68.74 | 68.80 | 68.46 | 68.74 | 381,656 | +0.23(+0.34%) |
Dec 28, 2018 | 68.14 | 68.52 | 68.11 | 68.51 | 818,703 | +0.47(+0.69%) |
Dec 27, 2018 | 68.39 | 68.43 | 68.03 | 68.03 | 167,896 | -0.00(-0.01%) |
Dec 26, 2018 | 68.38 | 68.44 | 67.93 | 68.04 | 244,224 | -0.25(-0.37%) |
Dec 24, 2018 | 68.70 | 68.70 | 68.18 | 68.29 | 245,350 | -0.26(-0.38%) |
Dec 21, 2018 | 68.67 | 68.86 | 68.33 | 68.55 | 357,989 | -0.04(-0.06%) |
Dec 20, 2018 | 69.45 | 69.45 | 68.38 | 68.59 | 341,043 | -0.55(-0.79%) |
Dec 19, 2018 | 69.28 | 69.54 | 69.05 | 69.14 | 141,609 | +0.09(+0.13%) |
Dec 18, 2018 | 68.79 | 69.06 | 68.72 | 69.05 | 102,188 | +0.38(+0.55%) |
Dec 17, 2018 | 68.56 | 68.72 | 68.53 | 68.67 | 306,807 | +0.17(+0.25%) |
Dec 14, 2018 | 68.69 | 68.70 | 68.42 | 68.50 | 129,159 | -0.07(-0.11%) |
Dec 13, 2018 | 68.53 | 68.65 | 68.44 | 68.58 | 195,453 | +0.18(+0.27%) |
Dec 12, 2018 | 68.40 | 68.59 | 68.33 | 68.39 | 429,346 | +0.14(+0.20%) |
Dec 11, 2018 | 68.19 | 68.29 | 68.11 | 68.25 | 276,470 | +0.45(+0.66%) |
Dec 10, 2018 | 67.91 | 67.96 | 67.60 | 67.80 | 519,837 | +0.13(+0.19%) |
Dec 07, 2018 | 67.65 | 67.76 | 67.59 | 67.68 | 183,038 | +0.11(+0.17%) |
Dec 06, 2018 | 67.51 | 67.77 | 67.23 | 67.56 | 1,087,665 | +0.00(+0.00%) |
Dec 04, 2018 | 67.52 | 67.76 | 67.36 | 67.56 | 253,715 | +0.38(+0.56%) |
Dec 03, 2018 | 67.15 | 67.29 | 67.11 | 67.19 | 162,184 | +0.33(+0.50%) |
Nov 30, 2018 | 66.90 | 66.93 | 66.65 | 66.85 | 209,715 | -0.02(-0.04%) |
Nov 29, 2018 | 67.01 | 67.17 | 66.69 | 66.87 | 176,748 | -0.16(-0.24%) |
Nov 28, 2018 | 67.12 | 67.18 | 66.85 | 67.03 | 253,617 | -0.15(-0.23%) |
Nov 27, 2018 | 67.05 | 67.24 | 67.05 | 67.19 | 392,473 | -0.06(-0.10%) |
Nov 26, 2018 | 67.25 | 67.45 | 67.16 | 67.25 | 75,226 | +0.06(+0.10%) |
Nov 23, 2018 | 67.41 | 67.45 | 67.16 | 67.19 | 58,205 | +0.06(+0.10%) |
Nov 21, 2018 | 67.12 | 67.12 | 67.12 | 0 | +0.08(+0.12%) | |
Nov 20, 2018 | 66.95 | 67.08 | 66.71 | 67.04 | 935,432 | +0.09(+0.13%) |
Nov 19, 2018 | 66.99 | 67.03 | 66.82 | 66.95 | 89,824 | -0.10(-0.14%) |
Nov 16, 2018 | 67.14 | 67.14 | 66.69 | 67.05 | 474,015 | +0.10(+0.16%) |
Nov 15, 2018 | 67.01 | 67.06 | 66.63 | 66.95 | 209,687 | -0.13(-0.19%) |
Nov 14, 2018 | 67.26 | 67.36 | 67.04 | 67.07 | 189,115 | -0.42(-0.62%) |
Nov 13, 2018 | 67.69 | 67.73 | 67.43 | 67.49 | 116,504 | -0.34(-0.51%) |
Nov 12, 2018 | 67.96 | 68.04 | 67.75 | 67.84 | 104,057 | -0.06(-0.09%) |
Nov 09, 2018 | 67.78 | 67.93 | 67.66 | 67.90 | 286,282 | +0.18(+0.27%) |
Nov 08, 2018 | 67.88 | 67.88 | 67.68 | 67.72 | 205,434 | -0.26(-0.38%) |
Nov 07, 2018 | 68.02 | 68.32 | 67.89 | 67.97 | 206,069 | +0.34(+0.51%) |
Nov 06, 2018 | 67.52 | 67.65 | 67.41 | 67.63 | 319,187 | +0.34(+0.51%) |
Nov 05, 2018 | 67.21 | 67.40 | 67.21 | 67.28 | 422,403 | +0.19(+0.29%) |
Nov 02, 2018 | 67.42 | 67.49 | 67.05 | 67.09 | 487,130 | -0.34(-0.51%) |
Nov 01, 2018 | 67.25 | 67.44 | 67.21 | 67.44 | 372,873 | +0.03(+0.04%) |
Oct 31, 2018 | 67.40 | 67.66 | 67.30 | 67.41 | 194,654 | -0.19(-0.28%) |
Oct 30, 2018 | 67.61 | 67.75 | 67.45 | 67.60 | 163,700 | -0.22(-0.33%) |
Oct 29, 2018 | 68.08 | 68.08 | 67.76 | 67.82 | 292,930 | -0.26(-0.39%) |
Oct 26, 2018 | 68.10 | 68.19 | 68.03 | 68.08 | 112,113 | +0.13(+0.19%) |
Oct 25, 2018 | 68.05 | 68.10 | 67.93 | 67.96 | 165,509 | -0.14(-0.21%) |
Oct 24, 2018 | 67.97 | 68.29 | 67.97 | 68.10 | 390,307 | +0.18(+0.27%) |
Oct 23, 2018 | 68.20 | 68.30 | 67.89 | 67.92 | 178,935 | -0.04(-0.06%) |
Oct 22, 2018 | 68.15 | 68.33 | 67.96 | 67.96 | 337,648 | -0.10(-0.15%) |
Oct 19, 2018 | 68.16 | 68.19 | 68.00 | 68.06 | 67,970 | -0.10(-0.14%) |
Oct 18, 2018 | 68.10 | 68.37 | 68.09 | 68.15 | 296,006 | -0.13(-0.19%) |
Oct 17, 2018 | 68.55 | 68.61 | 68.26 | 68.28 | 210,719 | -0.33(-0.48%) |
Oct 16, 2018 | 68.61 | 68.63 | 68.44 | 68.61 | 284,170 | +0.14(+0.21%) |
Oct 15, 2018 | 68.71 | 68.78 | 68.44 | 68.47 | 197,904 | -0.23(-0.34%) |
Oct 12, 2018 | 68.60 | 68.91 | 68.57 | 68.70 | 165,661 | +0.03(+0.05%) |
Oct 11, 2018 | 68.42 | 68.87 | 68.35 | 68.66 | 260,215 | +0.43(+0.63%) |
Oct 10, 2018 | 68.28 | 68.42 | 68.01 | 68.23 | 224,695 | -0.28(-0.41%) |
Oct 09, 2018 | 68.31 | 68.54 | 68.27 | 68.51 | 181,702 | +0.33(+0.49%) |
Oct 08, 2018 | 68.27 | 68.33 | 68.15 | 68.18 | 189,259 | -0.17(-0.24%) |
Oct 05, 2018 | 68.59 | 68.78 | 68.01 | 68.35 | 782,910 | -0.50(-0.73%) |
Oct 04, 2018 | 68.94 | 69.03 | 68.78 | 68.85 | 934,360 | -0.39(-0.56%) |
Oct 03, 2018 | 69.68 | 69.81 | 69.02 | 69.24 | 961,808 | -0.74(-1.06%) |
Oct 02, 2018 | 69.88 | 70.05 | 69.85 | 69.98 | 432,648 | +0.26(+0.37%) |
Oct 01, 2018 | 69.84 | 69.96 | 69.69 | 69.73 | 121,285 | -0.18(-0.26%) |
Sep 28, 2018 | 70.02 | 70.07 | 69.81 | 69.91 | 82,061 | -0.05(-0.07%) |
Sep 27, 2018 | 69.85 | 70.02 | 69.79 | 69.96 | 80,217 | +0.11(+0.16%) |
Sep 26, 2018 | 69.55 | 69.89 | 69.45 | 69.85 | 148,904 | +0.48(+0.70%) |
Sep 25, 2018 | 69.29 | 69.37 | 69.21 | 69.36 | 127,560 | -0.05(-0.07%) |
Sep 24, 2018 | 69.43 | 69.56 | 69.30 | 69.41 | 143,387 | -0.21(-0.30%) |
Sep 21, 2018 | 69.55 | 69.62 | 69.46 | 69.62 | 113,778 | +0.06(+0.08%) |
Sep 20, 2018 | 69.27 | 69.63 | 69.26 | 69.56 | 140,648 | +0.44(+0.64%) |
Sep 19, 2018 | 69.38 | 69.41 | 68.96 | 69.12 | 200,020 | -0.25(-0.36%) |
Sep 18, 2018 | 69.65 | 69.72 | 69.27 | 69.36 | 266,526 | -0.53(-0.76%) |
Sep 17, 2018 | 69.81 | 70.05 | 69.81 | 69.89 | 108,696 | -0.04(-0.06%) |
Sep 14, 2018 | 69.93 | 70.03 | 69.82 | 69.93 | 177,842 | -0.19(-0.27%) |
Sep 13, 2018 | 70.16 | 70.24 | 69.98 | 70.12 | 420,237 | +0.25(+0.36%) |
Sep 12, 2018 | 69.88 | 69.91 | 69.78 | 69.87 | 163,719 | +0.31(+0.45%) |
Sep 11, 2018 | 69.70 | 69.73 | 69.53 | 69.56 | 373,305 | -0.32(-0.45%) |
Sep 10, 2018 | 69.67 | 69.91 | 69.67 | 69.88 | 100,626 | +0.28(+0.40%) |
Sep 07, 2018 | 69.65 | 69.79 | 69.52 | 69.60 | 156,949 | -0.39(-0.56%) |
Sep 06, 2018 | 69.87 | 70.03 | 69.78 | 69.99 | 153,686 | +0.24(+0.34%) |
Sep 05, 2018 | 69.74 | 69.75 | 69.66 | 69.75 | 88,819 | -0.04(-0.06%) |
Sep 04, 2018 | 69.68 | 69.80 | 69.67 | 69.79 | 879,794 | -0.31(-0.45%) |
Aug 31, 2018 | 70.10 | 70.10 | 70.10 | 0 | -0.20(-0.28%) | |
Aug 30, 2018 | 70.48 | 70.50 | 70.20 | 70.30 | 455,863 | -0.04(-0.06%) |
Aug 29, 2018 | 70.31 | 70.41 | 70.20 | 70.34 | 505,795 | +0.01(+0.01%) |
Aug 28, 2018 | 70.44 | 70.46 | 70.21 | 70.33 | 569,638 | -0.26(-0.37%) |
Aug 27, 2018 | 70.86 | 70.86 | 70.57 | 70.59 | 109,572 | -0.25(-0.36%) |
Aug 24, 2018 | 70.52 | 70.86 | 70.47 | 70.85 | 198,164 | +0.16(+0.22%) |
Aug 23, 2018 | 70.73 | 70.84 | 70.63 | 70.69 | 372,542 | +0.02(+0.03%) |
Aug 22, 2018 | 70.90 | 70.90 | 70.63 | 70.67 | 104,936 | -0.02(-0.02%) |
Aug 21, 2018 | 70.72 | 70.78 | 70.63 | 70.68 | 143,756 | -0.24(-0.34%) |
Aug 20, 2018 | 70.87 | 71.05 | 70.78 | 70.92 | 441,338 | +0.28(+0.39%) |
Aug 17, 2018 | 70.63 | 70.78 | 70.57 | 70.64 | 196,901 | +0.14(+0.20%) |
Aug 16, 2018 | 70.48 | 70.52 | 70.32 | 70.50 | 243,322 | +0.17(+0.25%) |
Aug 15, 2018 | 70.33 | 70.48 | 70.21 | 70.32 | 983,611 | +0.12(+0.17%) |
Aug 14, 2018 | 70.02 | 70.25 | 69.95 | 70.21 | 2,519,381 | +0.36(+0.51%) |
Aug 13, 2018 | 69.85 | 69.89 | 69.74 | 69.85 | 278,093 | -0.09(-0.12%) |
Aug 10, 2018 | 69.81 | 69.97 | 69.72 | 69.94 | 352,502 | +0.02(+0.03%) |
Aug 09, 2018 | 70.04 | 70.11 | 69.89 | 69.91 | 196,677 | +0.02(+0.02%) |
Aug 08, 2018 | 69.88 | 70.03 | 69.80 | 69.90 | 864,869 | -0.11(-0.16%) |
Aug 07, 2018 | 70.22 | 70.24 | 69.93 | 70.01 | 1,790,275 | -0.33(-0.47%) |
Aug 06, 2018 | 70.31 | 70.45 | 70.13 | 70.34 | 293,289 | +0.06(+0.08%) |
Aug 03, 2018 | 70.06 | 70.30 | 70.03 | 70.29 | 188,313 | +0.32(+0.46%) |
Aug 02, 2018 | 69.73 | 69.98 | 69.68 | 69.96 | 184,112 | +0.08(+0.11%) |
Aug 01, 2018 | 69.75 | 69.96 | 69.67 | 69.88 | 189,193 | -0.45(-0.64%) |
Jul 31, 2018 | 70.29 | 70.35 | 70.20 | 70.33 | 294,185 | +0.43(+0.61%) |
Jul 30, 2018 | 69.95 | 70.05 | 69.84 | 69.91 | 362,799 | -0.25(-0.36%) |
Jul 27, 2018 | 70.23 | 70.28 | 70.07 | 70.16 | 273,446 | +0.21(+0.29%) |
Jul 26, 2018 | 70.04 | 70.15 | 69.81 | 69.95 | 514,258 | +0.14(+0.20%) |
Jul 25, 2018 | 69.77 | 69.98 | 69.70 | 69.81 | 646,117 | +0.20(+0.28%) |
Jul 24, 2018 | 69.24 | 69.61 | 69.23 | 69.61 | 79,690 | +0.41(+0.59%) |
Jul 23, 2018 | 69.46 | 69.50 | 69.05 | 69.20 | 160,950 | -0.44(-0.63%) |
Jul 20, 2018 | 69.92 | 69.92 | 69.54 | 69.64 | 165,536 | -0.52(-0.74%) |
Jul 19, 2018 | 69.98 | 70.17 | 69.98 | 70.17 | 362,972 | +0.35(+0.50%) |
Jul 18, 2018 | 70.18 | 70.18 | 69.82 | 69.82 | 456,654 | -0.22(-0.32%) |
Jul 17, 2018 | 70.28 | 70.31 | 70.04 | 70.04 | 439,601 | -0.21(-0.29%) |
Jul 16, 2018 | 70.18 | 70.25 | 69.98 | 70.24 | 437,410 | -0.30(-0.42%) |
Jul 13, 2018 | 70.32 | 70.65 | 70.29 | 70.54 | 605,707 | +0.30(+0.43%) |
Jul 12, 2018 | 70.13 | 70.28 | 70.10 | 70.24 | 125,539 | +0.16(+0.23%) |
Jul 11, 2018 | 70.01 | 70.12 | 69.89 | 70.09 | 690,068 | +0.10(+0.15%) |
Jul 10, 2018 | 69.94 | 70.06 | 69.93 | 69.98 | 642,701 | +0.02(+0.03%) |
Jul 09, 2018 | 69.83 | 69.98 | 69.66 | 69.96 | 1,638,300 | -0.02(-0.02%) |
Jul 06, 2018 | 69.87 | 70.00 | 69.77 | 69.98 | 151,493 | +0.24(+0.35%) |
Jul 05, 2018 | 69.40 | 69.73 | 69.36 | 69.73 | 324,421 | +0.49(+0.71%) |
Jul 03, 2018 | 69.24 | 69.24 | 69.24 | 0 | +0.44(+0.64%) | |
Jul 02, 2018 | 68.91 | 68.96 | 68.64 | 68.80 | 120,633 | -0.04(-0.05%) |
Jun 29, 2018 | 68.99 | 69.10 | 68.76 | 68.84 | 111,555 | -0.01(-0.01%) |
Jun 28, 2018 | 68.82 | 68.84 | 68.67 | 68.84 | 448,705 | -0.02(-0.02%) |
Jun 27, 2018 | 68.72 | 68.87 | 68.68 | 68.86 | 1,042,836 | +0.39(+0.56%) |
Jun 26, 2018 | 68.29 | 68.54 | 68.22 | 68.47 | 595,888 | +0.25(+0.37%) |
Jun 25, 2018 | 68.44 | 68.49 | 68.15 | 68.22 | 272,343 | -0.15(-0.22%) |
Jun 22, 2018 | 68.37 | 68.50 | 68.25 | 68.37 | 152,129 | -0.06(-0.09%) |
Jun 21, 2018 | 68.51 | 68.62 | 68.29 | 68.44 | 129,898 | -0.10(-0.15%) |
Jun 20, 2018 | 69.17 | 69.25 | 68.49 | 68.54 | 251,474 | -0.53(-0.77%) |
Jun 19, 2018 | 69.24 | 69.28 | 69.06 | 69.07 | 106,526 | -0.05(-0.07%) |
Jun 18, 2018 | 69.31 | 69.31 | 68.97 | 69.12 | 98,014 | -0.21(-0.31%) |
Jun 15, 2018 | 69.70 | 69.30 | 69.33 | 78,319 | -0.05(-0.07%) | |
Jun 14, 2018 | 69.36 | 69.39 | 69.17 | 69.38 | 256,409 | +0.41(+0.59%) |
Jun 13, 2018 | 69.10 | 69.28 | 68.77 | 68.97 | 303,350 | -0.05(-0.07%) |
Jun 12, 2018 | 68.86 | 69.08 | 68.81 | 69.02 | 491,791 | +0.01(+0.01%) |
Jun 11, 2018 | 68.77 | 69.02 | 68.70 | 69.01 | 320,591 | +0.11(+0.16%) |
Jun 08, 2018 | 68.99 | 69.06 | 68.89 | 68.90 | 107,558 | -0.20(-0.28%) |
Jun 07, 2018 | 68.80 | 69.37 | 68.71 | 69.10 | 168,115 | +0.28(+0.41%) |
Jun 06, 2018 | 68.84 | 68.91 | 68.58 | 68.81 | 212,718 | -0.40(-0.58%) |
Jun 05, 2018 | 69.29 | 69.38 | 69.19 | 69.21 | 381,659 | +0.13(+0.18%) |
Jun 04, 2018 | 69.35 | 69.40 | 69.07 | 69.09 | 102,689 | -0.24(-0.35%) |
Jun 01, 2018 | 69.43 | 69.54 | 69.25 | 69.33 | 200,110 | -0.28(-0.40%) |
May 31, 2018 | 69.80 | 69.86 | 69.50 | 69.61 | 166,576 | -0.01(-0.01%) |
May 30, 2018 | 69.76 | 69.99 | 69.36 | 69.62 | 162,696 | -0.52(-0.75%) |
May 29, 2018 | 69.62 | 70.21 | 69.47 | 70.14 | 138,259 | +0.63(+0.90%) |
May 25, 2018 | 69.51 | 69.51 | 69.51 | 0 | +0.35(+0.51%) | |
May 24, 2018 | 69.03 | 69.21 | 68.94 | 69.16 | 237,702 | +0.31(+0.44%) |
May 23, 2018 | 68.64 | 68.91 | 68.59 | 68.86 | 617,608 | +0.39(+0.57%) |
May 22, 2018 | 68.53 | 68.57 | 68.36 | 68.46 | 177,608 | -0.09(-0.14%) |
May 21, 2018 | 68.36 | 68.64 | 68.36 | 68.56 | 125,585 | +0.09(+0.13%) |
May 18, 2018 | 68.22 | 68.47 | 68.21 | 68.47 | 117,319 | +0.41(+0.60%) |
May 17, 2018 | 68.32 | 68.42 | 68.05 | 68.06 | 386,147 | -0.29(-0.42%) |
May 16, 2018 | 68.61 | 68.64 | 68.32 | 68.35 | 117,689 | -0.12(-0.17%) |
May 15, 2018 | 68.78 | 68.88 | 68.33 | 68.47 | 198,874 | -0.79(-1.14%) |
May 14, 2018 | 69.37 | 69.48 | 69.23 | 69.26 | 1,778,860 | -0.20(-0.28%) |
May 11, 2018 | 69.47 | 69.65 | 69.32 | 69.46 | 134,477 | +0.22(+0.32%) |
May 10, 2018 | 68.92 | 69.25 | 68.89 | 69.24 | 235,084 | +0.66(+0.96%) |
May 09, 2018 | 68.50 | 68.75 | 68.50 | 68.58 | 222,678 | -0.06(-0.09%) |
May 08, 2018 | 68.65 | 68.78 | 68.52 | 68.64 | 164,484 | -0.14(-0.20%) |
May 07, 2018 | 68.86 | 68.90 | 68.76 | 68.79 | 197,126 | -0.13(-0.18%) |
May 04, 2018 | 69.02 | 69.05 | 68.74 | 68.91 | 117,802 | +0.02(+0.02%) |
May 03, 2018 | 69.05 | 69.10 | 68.84 | 68.89 | 137,892 | +0.02(+0.03%) |
May 02, 2018 | 69.01 | 69.15 | 68.86 | 68.87 | 142,338 | -0.15(-0.22%) |