Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 71.56 | 72.02 | 71.06 | 71.47 | 1,243,557 | -0.65(-0.89%) |
May 30, 2019 | 72.06 | 72.50 | 71.62 | 72.11 | 1,151,044 | +0.06(+0.08%) |
May 29, 2019 | 72.98 | 73.14 | 72.04 | 72.06 | 1,112,629 | -1.44(-1.96%) |
May 28, 2019 | 74.40 | 74.86 | 73.50 | 73.50 | 789,570 | -0.31(-0.42%) |
May 24, 2019 | 74.04 | 74.44 | 73.31 | 73.81 | 698,385 | +0.14(+0.19%) |
May 23, 2019 | 74.28 | 74.35 | 73.16 | 73.67 | 1,040,841 | -1.37(-1.83%) |
May 22, 2019 | 75.48 | 75.63 | 74.73 | 75.04 | 741,763 | -0.56(-0.75%) |
May 21, 2019 | 75.95 | 75.98 | 75.19 | 75.61 | 1,318,594 | +0.41(+0.55%) |
May 20, 2019 | 75.15 | 75.37 | 74.55 | 75.19 | 713,570 | -0.54(-0.71%) |
May 17, 2019 | 75.63 | 76.70 | 75.40 | 75.73 | 868,085 | -0.56(-0.73%) |
May 16, 2019 | 75.10 | 76.53 | 74.99 | 76.29 | 650,027 | +1.43(+1.91%) |
May 15, 2019 | 74.06 | 75.14 | 73.86 | 74.86 | 567,608 | +0.39(+0.52%) |
May 14, 2019 | 74.29 | 74.89 | 74.11 | 74.48 | 605,572 | +0.63(+0.85%) |
May 13, 2019 | 73.37 | 74.01 | 73.22 | 73.85 | 1,019,435 | -0.70(-0.94%) |
May 10, 2019 | 74.98 | 75.11 | 73.35 | 74.55 | 902,917 | -0.40(-0.53%) |
May 09, 2019 | 74.21 | 75.45 | 74.21 | 74.94 | 1,031,675 | +0.08(+0.11%) |
May 08, 2019 | 74.06 | 75.27 | 74.03 | 74.86 | 915,375 | +0.66(+0.89%) |
May 07, 2019 | 74.35 | 74.45 | 73.59 | 74.20 | 1,074,887 | -0.77(-1.02%) |
May 06, 2019 | 74.48 | 75.03 | 74.01 | 74.97 | 802,606 | -0.33(-0.44%) |
May 03, 2019 | 74.90 | 75.52 | 74.81 | 75.30 | 614,588 | +0.92(+1.24%) |
May 02, 2019 | 74.22 | 74.85 | 73.97 | 74.38 | 787,607 | +0.15(+0.21%) |
May 01, 2019 | 74.95 | 75.03 | 74.15 | 74.23 | 1,176,771 | -0.62(-0.83%) |
Apr 30, 2019 | 74.08 | 75.07 | 73.15 | 74.85 | 2,022,075 | -0.91(-1.20%) |
Apr 29, 2019 | 76.16 | 76.23 | 75.57 | 75.76 | 1,020,564 | -0.57(-0.75%) |
Apr 26, 2019 | 75.69 | 76.34 | 75.47 | 76.33 | 647,810 | +0.54(+0.71%) |
Apr 25, 2019 | 75.06 | 75.91 | 74.77 | 75.79 | 1,043,799 | +0.36(+0.48%) |
Apr 24, 2019 | 75.59 | 76.09 | 75.26 | 75.43 | 984,122 | -0.58(-0.76%) |
Apr 23, 2019 | 75.44 | 76.15 | 75.17 | 76.01 | 948,130 | +0.31(+0.41%) |
Apr 22, 2019 | 75.46 | 75.78 | 74.96 | 75.70 | 892,077 | +0.15(+0.20%) |
Apr 18, 2019 | 75.29 | 75.93 | 75.08 | 75.55 | 1,040,388 | +0.41(+0.55%) |
Apr 17, 2019 | 75.12 | 75.54 | 74.88 | 75.14 | 1,588,675 | +0.81(+1.09%) |
Apr 16, 2019 | 74.27 | 74.87 | 73.99 | 74.33 | 1,050,676 | +0.29(+0.39%) |
Apr 15, 2019 | 73.97 | 74.15 | 73.50 | 74.04 | 1,147,564 | +0.23(+0.31%) |
Apr 12, 2019 | 73.01 | 73.90 | 72.89 | 73.81 | 1,630,681 | +0.95(+1.31%) |
Apr 11, 2019 | 72.90 | 72.99 | 72.52 | 72.86 | 1,399,379 | +0.02(+0.02%) |
Apr 10, 2019 | 73.02 | 73.23 | 72.75 | 72.85 | 3,258,279 | -0.01(-0.01%) |
Apr 09, 2019 | 73.02 | 73.03 | 72.44 | 72.85 | 1,103,005 | -0.61(-0.82%) |
Apr 08, 2019 | 72.77 | 73.47 | 72.47 | 73.46 | 1,100,955 | +0.76(+1.04%) |
Apr 05, 2019 | 72.98 | 73.38 | 72.52 | 72.70 | 887,174 | -0.33(-0.45%) |
Apr 04, 2019 | 72.94 | 73.09 | 72.27 | 73.03 | 2,484,123 | +0.28(+0.39%) |
Apr 03, 2019 | 72.87 | 73.24 | 72.35 | 72.75 | 3,468,763 | -0.13(-0.18%) |
Apr 02, 2019 | 73.23 | 73.23 | 72.50 | 72.88 | 895,403 | -0.27(-0.36%) |
Apr 01, 2019 | 72.39 | 73.45 | 72.06 | 73.15 | 1,331,982 | +0.96(+1.33%) |
Mar 29, 2019 | 72.42 | 72.63 | 71.79 | 72.19 | 1,112,904 | +0.19(+0.27%) |
Mar 28, 2019 | 71.06 | 72.26 | 71.06 | 71.99 | 819,950 | +0.99(+1.40%) |
Mar 27, 2019 | 70.47 | 71.31 | 70.32 | 71.00 | 1,001,566 | +0.43(+0.61%) |
Mar 26, 2019 | 69.87 | 70.61 | 69.79 | 70.57 | 923,740 | +1.10(+1.58%) |
Mar 25, 2019 | 69.71 | 70.51 | 69.39 | 69.47 | 2,556,043 | -0.33(-0.47%) |
Mar 22, 2019 | 70.21 | 70.30 | 69.60 | 69.81 | 757,513 | -0.94(-1.32%) |
Mar 21, 2019 | 69.66 | 70.86 | 69.60 | 70.74 | 923,987 | +0.61(+0.86%) |
Mar 20, 2019 | 70.28 | 70.68 | 69.72 | 70.14 | 938,562 | -0.38(-0.54%) |
Mar 19, 2019 | 71.94 | 72.10 | 70.33 | 70.52 | 979,402 | -0.97(-1.35%) |
Mar 18, 2019 | 70.68 | 71.52 | 70.61 | 71.48 | 828,617 | +0.83(+1.18%) |
Mar 15, 2019 | 70.79 | 71.29 | 70.52 | 70.65 | 1,021,546 | -0.01(-0.01%) |
Mar 14, 2019 | 71.25 | 71.26 | 70.54 | 70.66 | 681,003 | -0.64(-0.89%) |
Mar 13, 2019 | 70.89 | 71.56 | 70.81 | 71.30 | 1,141,648 | +0.65(+0.91%) |
Mar 12, 2019 | 70.55 | 70.71 | 69.74 | 70.65 | 879,148 | +0.16(+0.23%) |
Mar 11, 2019 | 69.72 | 70.59 | 69.65 | 70.49 | 1,026,819 | +0.74(+1.06%) |
Mar 08, 2019 | 69.82 | 69.82 | 68.94 | 69.75 | 851,102 | -0.19(-0.27%) |
Mar 07, 2019 | 69.43 | 70.40 | 69.40 | 69.93 | 1,378,054 | +0.87(+1.26%) |
Mar 06, 2019 | 68.68 | 69.28 | 68.39 | 69.06 | 1,291,277 | +0.09(+0.13%) |
Mar 05, 2019 | 68.94 | 69.86 | 68.79 | 68.98 | 1,075,943 | +0.08(+0.12%) |
Mar 04, 2019 | 68.48 | 69.46 | 68.33 | 68.90 | 1,181,369 | +0.80(+1.17%) |
Mar 01, 2019 | 69.09 | 69.12 | 68.04 | 68.10 | 1,373,600 | -0.43(-0.63%) |
Feb 28, 2019 | 69.07 | 69.26 | 68.27 | 68.53 | 1,144,634 | -0.65(-0.95%) |
Feb 27, 2019 | 69.06 | 69.42 | 68.41 | 69.18 | 965,966 | +0.27(+0.39%) |
Feb 26, 2019 | 68.72 | 69.23 | 68.55 | 68.91 | 1,670,959 | +0.12(+0.17%) |
Feb 25, 2019 | 68.45 | 69.10 | 68.38 | 68.79 | 983,407 | +0.37(+0.54%) |
Feb 22, 2019 | 68.76 | 68.83 | 68.18 | 68.43 | 1,191,264 | -0.22(-0.31%) |
Feb 21, 2019 | 68.48 | 68.83 | 68.13 | 68.64 | 912,174 | +0.02(+0.02%) |
Feb 20, 2019 | 68.00 | 68.71 | 67.98 | 68.63 | 1,281,012 | +0.99(+1.46%) |
Feb 19, 2019 | 66.86 | 67.87 | 66.48 | 67.64 | 904,069 | +0.53(+0.78%) |
Feb 15, 2019 | 66.28 | 67.28 | 66.01 | 67.11 | 1,668,221 | +1.09(+1.64%) |
Feb 14, 2019 | 64.98 | 66.35 | 64.68 | 66.02 | 1,186,246 | +0.91(+1.40%) |
Feb 13, 2019 | 65.36 | 65.86 | 65.09 | 65.11 | 984,043 | +0.01(+0.01%) |
Feb 12, 2019 | 65.46 | 65.60 | 64.66 | 65.11 | 1,080,387 | +0.17(+0.26%) |
Feb 11, 2019 | 66.11 | 66.55 | 64.60 | 64.94 | 1,311,394 | -1.04(-1.57%) |
Feb 08, 2019 | 65.93 | 66.25 | 65.63 | 65.98 | 2,309,970 | -0.03(-0.05%) |
Feb 07, 2019 | 65.39 | 66.15 | 65.31 | 66.01 | 1,156,505 | +0.14(+0.21%) |
Feb 06, 2019 | 66.73 | 66.73 | 65.74 | 65.87 | 1,074,636 | -0.90(-1.35%) |
Feb 05, 2019 | 66.54 | 66.84 | 66.26 | 66.77 | 1,222,731 | +0.61(+0.92%) |
Feb 04, 2019 | 66.46 | 66.69 | 65.95 | 66.17 | 1,101,627 | -0.30(-0.46%) |
Feb 01, 2019 | 66.87 | 67.10 | 66.32 | 66.47 | 741,877 | -0.18(-0.26%) |
Jan 31, 2019 | 66.53 | 66.88 | 66.38 | 66.65 | 1,511,273 | +0.14(+0.20%) |
Jan 30, 2019 | 66.25 | 67.13 | 65.83 | 66.51 | 1,465,658 | -0.26(-0.38%) |
Jan 29, 2019 | 66.97 | 67.25 | 66.50 | 66.77 | 934,883 | -0.05(-0.07%) |
Jan 28, 2019 | 66.02 | 66.97 | 65.67 | 66.81 | 1,914,408 | +0.23(+0.35%) |
Jan 25, 2019 | 66.22 | 66.85 | 65.90 | 66.58 | 978,476 | +1.10(+1.68%) |
Jan 24, 2019 | 65.36 | 65.96 | 65.25 | 65.48 | 1,119,789 | +0.52(+0.80%) |
Jan 23, 2019 | 64.92 | 65.19 | 64.57 | 64.96 | 1,910,743 | +0.30(+0.47%) |
Jan 22, 2019 | 65.86 | 65.86 | 64.28 | 64.66 | 1,791,993 | -1.08(-1.64%) |
Jan 18, 2019 | 66.20 | 66.30 | 65.60 | 65.74 | 1,916,850 | +0.23(+0.35%) |
Jan 17, 2019 | 65.04 | 65.64 | 64.67 | 65.51 | 987,027 | +0.15(+0.23%) |
Jan 16, 2019 | 65.21 | 65.61 | 64.94 | 65.35 | 1,079,073 | +0.49(+0.76%) |
Jan 15, 2019 | 65.71 | 65.89 | 64.79 | 64.86 | 1,063,132 | -0.18(-0.28%) |
Jan 14, 2019 | 63.36 | 65.27 | 63.36 | 65.04 | 1,241,881 | +1.30(+2.04%) |
Jan 11, 2019 | 63.65 | 63.88 | 63.48 | 63.74 | 1,028,728 | -0.34(-0.52%) |
Jan 10, 2019 | 63.00 | 64.37 | 62.56 | 64.08 | 1,265,770 | +0.67(+1.06%) |
Jan 09, 2019 | 62.41 | 63.46 | 62.18 | 63.41 | 942,560 | +1.28(+2.07%) |
Jan 08, 2019 | 62.65 | 63.27 | 61.76 | 62.12 | 1,353,033 | +0.34(+0.54%) |
Jan 07, 2019 | 60.20 | 61.94 | 59.99 | 61.79 | 1,648,116 | +1.75(+2.91%) |
Jan 04, 2019 | 59.35 | 60.22 | 59.23 | 60.04 | 960,430 | +1.65(+2.83%) |
Jan 03, 2019 | 59.23 | 59.28 | 58.20 | 58.39 | 968,770 | -0.62(-1.05%) |
Jan 02, 2019 | 58.16 | 59.18 | 57.67 | 59.01 | 1,040,788 | -0.13(-0.22%) |
Dec 31, 2018 | 59.03 | 59.47 | 58.67 | 59.14 | 763,431 | +0.42(+0.72%) |
Dec 28, 2018 | 58.99 | 59.37 | 58.45 | 58.72 | 932,610 | +0.11(+0.19%) |
Dec 27, 2018 | 57.84 | 58.60 | 57.13 | 58.60 | 1,060,907 | -0.02(-0.03%) |
Dec 26, 2018 | 56.72 | 58.65 | 56.15 | 58.62 | 796,925 | +2.02(+3.57%) |
Dec 24, 2018 | 57.21 | 57.60 | 56.58 | 56.60 | 631,222 | -0.97(-1.68%) |
Dec 21, 2018 | 58.91 | 59.19 | 57.48 | 57.57 | 1,477,864 | -1.35(-2.29%) |
Dec 20, 2018 | 59.54 | 60.11 | 58.00 | 58.91 | 1,822,137 | -0.73(-1.23%) |
Dec 19, 2018 | 60.58 | 61.36 | 59.60 | 59.65 | 1,462,312 | -0.46(-0.77%) |
Dec 18, 2018 | 60.19 | 60.94 | 60.02 | 60.11 | 1,467,717 | +0.01(+0.01%) |
Dec 17, 2018 | 61.68 | 61.68 | 59.80 | 60.10 | 1,731,858 | -1.63(-2.64%) |
Dec 14, 2018 | 62.24 | 62.64 | 61.45 | 61.73 | 1,397,661 | -1.13(-1.80%) |
Dec 13, 2018 | 63.10 | 63.70 | 62.49 | 62.86 | 976,661 | -0.14(-0.23%) |
Dec 12, 2018 | 63.19 | 63.93 | 62.64 | 63.01 | 1,349,586 | +0.74(+1.19%) |
Dec 11, 2018 | 63.55 | 63.77 | 61.94 | 62.27 | 1,782,137 | -0.38(-0.60%) |
Dec 10, 2018 | 62.45 | 63.02 | 61.69 | 62.64 | 1,537,667 | -0.30(-0.47%) |
Dec 07, 2018 | 64.93 | 65.39 | 62.88 | 62.94 | 1,522,352 | -1.71(-2.64%) |
Dec 06, 2018 | 64.36 | 64.73 | 63.34 | 64.64 | 1,623,401 | -0.20(-0.31%) |
Dec 04, 2018 | 67.27 | 67.33 | 64.76 | 64.85 | 2,011,708 | -2.62(-3.88%) |
Dec 03, 2018 | 69.07 | 69.48 | 67.13 | 67.46 | 1,726,333 | -0.36(-0.52%) |
Nov 30, 2018 | 67.07 | 68.43 | 66.82 | 67.82 | 1,831,252 | +0.62(+0.93%) |
Nov 29, 2018 | 67.38 | 67.94 | 67.07 | 67.19 | 1,247,574 | -0.42(-0.62%) |
Nov 28, 2018 | 66.47 | 67.66 | 65.34 | 67.61 | 1,439,628 | +1.25(+1.88%) |
Nov 27, 2018 | 66.58 | 66.85 | 65.92 | 66.36 | 896,566 | -0.51(-0.76%) |
Nov 26, 2018 | 66.80 | 67.85 | 66.69 | 66.87 | 1,027,313 | +0.47(+0.70%) |
Nov 23, 2018 | 66.51 | 66.96 | 66.34 | 66.40 | 375,463 | -0.70(-1.05%) |
Nov 21, 2018 | 67.11 | 67.11 | 67.11 | 0 | +2.27(+3.50%) | |
Nov 20, 2018 | 67.22 | 67.65 | 64.74 | 64.84 | 1,731,295 | -3.33(-4.89%) |
Nov 19, 2018 | 67.40 | 68.24 | 67.15 | 68.17 | 1,442,035 | +0.43(+0.64%) |
Nov 16, 2018 | 67.49 | 68.20 | 67.33 | 67.74 | 1,218,641 | +0.39(+0.57%) |
Nov 15, 2018 | 66.96 | 68.12 | 66.46 | 67.35 | 1,605,386 | +0.22(+0.33%) |
Nov 14, 2018 | 67.49 | 68.70 | 66.61 | 67.13 | 1,422,619 | +0.02(+0.02%) |
Nov 13, 2018 | 66.58 | 67.63 | 66.41 | 67.11 | 1,175,435 | +0.50(+0.75%) |
Nov 12, 2018 | 67.71 | 67.71 | 66.48 | 66.62 | 1,075,117 | -1.12(-1.66%) |
Nov 09, 2018 | 67.68 | 68.42 | 67.42 | 67.74 | 1,131,071 | -0.20(-0.29%) |
Nov 08, 2018 | 68.01 | 68.54 | 67.54 | 67.94 | 1,143,671 | -0.25(-0.37%) |
Nov 07, 2018 | 68.31 | 68.73 | 67.33 | 68.19 | 1,619,963 | +0.46(+0.68%) |
Nov 06, 2018 | 67.35 | 68.29 | 67.15 | 67.73 | 1,341,599 | +0.30(+0.45%) |
Nov 05, 2018 | 67.21 | 68.13 | 67.13 | 67.43 | 1,096,586 | +0.23(+0.34%) |
Nov 02, 2018 | 67.75 | 67.82 | 66.52 | 67.20 | 1,314,310 | -0.09(-0.14%) |
Nov 01, 2018 | 67.94 | 68.13 | 66.82 | 67.30 | 1,377,401 | -0.25(-0.37%) |
Oct 31, 2018 | 67.82 | 69.03 | 67.48 | 67.55 | 1,032,750 | +0.25(+0.38%) |
Oct 30, 2018 | 64.98 | 67.39 | 64.98 | 67.30 | 1,417,533 | +2.43(+3.75%) |
Oct 29, 2018 | 65.71 | 65.74 | 64.03 | 64.86 | 1,639,228 | -0.06(-0.09%) |
Oct 26, 2018 | 63.60 | 65.45 | 63.23 | 64.92 | 1,892,627 | +0.40(+0.62%) |
Oct 25, 2018 | 65.19 | 65.76 | 64.32 | 64.51 | 2,809,979 | -0.65(-0.99%) |
Oct 24, 2018 | 66.00 | 67.22 | 64.89 | 65.16 | 3,158,963 | +0.02(+0.02%) |
Oct 23, 2018 | 66.18 | 66.30 | 63.67 | 65.15 | 2,955,197 | -1.98(-2.95%) |
Oct 22, 2018 | 66.66 | 67.40 | 66.22 | 67.13 | 2,463,779 | +0.19(+0.28%) |
Oct 19, 2018 | 66.22 | 67.75 | 66.12 | 66.94 | 2,534,977 | +1.07(+1.62%) |
Oct 18, 2018 | 66.31 | 67.01 | 65.72 | 65.87 | 2,424,563 | -1.35(-2.01%) |
Oct 17, 2018 | 68.90 | 68.90 | 66.88 | 67.22 | 2,594,876 | -1.07(-1.56%) |
Oct 16, 2018 | 67.34 | 68.39 | 66.92 | 68.29 | 1,367,921 | +1.35(+2.02%) |
Oct 15, 2018 | 67.04 | 67.34 | 66.13 | 66.94 | 1,899,477 | -0.08(-0.12%) |
Oct 12, 2018 | 67.60 | 67.90 | 66.61 | 67.02 | 2,059,289 | +0.41(+0.62%) |
Oct 11, 2018 | 67.18 | 68.31 | 66.51 | 66.61 | 2,130,822 | -1.24(-1.83%) |
Oct 10, 2018 | 72.14 | 72.14 | 67.78 | 67.85 | 3,020,200 | -4.37(-6.05%) |
Oct 09, 2018 | 71.41 | 72.43 | 70.95 | 72.22 | 1,097,816 | +0.73(+1.03%) |
Oct 08, 2018 | 71.33 | 71.98 | 70.73 | 71.48 | 845,604 | -0.13(-0.19%) |
Oct 05, 2018 | 71.10 | 72.56 | 71.08 | 71.62 | 994,781 | +0.36(+0.51%) |
Oct 04, 2018 | 70.93 | 71.37 | 70.42 | 71.25 | 1,668,233 | +0.40(+0.57%) |
Oct 03, 2018 | 71.25 | 71.42 | 70.42 | 70.85 | 1,978,209 | -0.22(-0.31%) |
Oct 02, 2018 | 71.97 | 71.97 | 70.76 | 71.07 | 1,496,274 | -1.15(-1.60%) |
Oct 01, 2018 | 72.31 | 72.62 | 71.74 | 72.23 | 1,853,492 | +1.26(+1.78%) |
Sep 28, 2018 | 70.76 | 71.04 | 70.01 | 70.96 | 1,759,374 | +0.16(+0.22%) |
Sep 27, 2018 | 70.49 | 71.13 | 70.30 | 70.80 | 1,155,447 | +0.06(+0.08%) |
Sep 26, 2018 | 69.73 | 71.14 | 69.58 | 70.75 | 1,349,443 | +1.19(+1.70%) |
Sep 25, 2018 | 69.56 | 69.97 | 68.96 | 69.56 | 1,495,081 | +0.96(+1.41%) |
Sep 24, 2018 | 69.83 | 70.01 | 68.51 | 68.60 | 1,189,085 | -1.48(-2.11%) |
Sep 21, 2018 | 69.72 | 70.22 | 69.60 | 70.08 | 854,947 | +0.45(+0.65%) |
Sep 20, 2018 | 68.72 | 69.89 | 68.57 | 69.63 | 1,268,908 | +1.55(+2.28%) |
Sep 19, 2018 | 69.27 | 69.41 | 67.57 | 68.08 | 1,550,461 | -1.04(-1.50%) |
Sep 18, 2018 | 69.48 | 69.82 | 68.95 | 69.11 | 874,210 | -0.15(-0.22%) |
Sep 17, 2018 | 69.11 | 69.51 | 68.83 | 69.26 | 1,367,810 | +0.38(+0.55%) |
Sep 14, 2018 | 68.92 | 69.34 | 68.50 | 68.88 | 1,056,915 | +0.18(+0.26%) |
Sep 13, 2018 | 68.50 | 68.95 | 68.50 | 68.70 | 817,330 | +0.39(+0.57%) |
Sep 12, 2018 | 68.65 | 69.02 | 68.02 | 68.31 | 1,080,339 | -0.32(-0.47%) |
Sep 11, 2018 | 68.45 | 69.01 | 67.90 | 68.64 | 1,163,833 | +0.26(+0.38%) |
Sep 10, 2018 | 68.36 | 68.84 | 68.05 | 68.38 | 1,621,497 | +0.28(+0.41%) |
Sep 07, 2018 | 68.47 | 68.63 | 67.96 | 68.10 | 967,447 | -0.49(-0.71%) |
Sep 06, 2018 | 68.05 | 68.92 | 67.83 | 68.59 | 804,794 | +0.90(+1.33%) |
Sep 05, 2018 | 67.89 | 68.54 | 67.04 | 67.69 | 1,245,754 | -0.75(-1.10%) |
Sep 04, 2018 | 69.12 | 69.23 | 68.25 | 68.44 | 1,211,790 | -1.17(-1.68%) |
Aug 31, 2018 | 69.61 | 69.61 | 69.61 | 0 | -0.61(-0.87%) | |
Aug 30, 2018 | 69.45 | 70.44 | 69.40 | 70.22 | 840,302 | +0.27(+0.39%) |
Aug 29, 2018 | 70.24 | 70.41 | 69.91 | 69.94 | 644,894 | +0.00(+0.00%) |
Aug 28, 2018 | 70.77 | 70.85 | 69.94 | 69.94 | 931,253 | -0.28(-0.40%) |
Aug 27, 2018 | 69.19 | 70.38 | 69.13 | 70.23 | 982,341 | +1.39(+2.02%) |
Aug 24, 2018 | 69.00 | 69.11 | 68.61 | 68.83 | 594,962 | +0.02(+0.03%) |
Aug 23, 2018 | 68.64 | 68.93 | 68.21 | 68.81 | 801,201 | -0.05(-0.08%) |
Aug 22, 2018 | 69.52 | 69.97 | 68.84 | 68.86 | 1,054,441 | -0.50(-0.72%) |
Aug 21, 2018 | 69.89 | 70.66 | 69.35 | 69.37 | 1,203,630 | -0.63(-0.89%) |
Aug 20, 2018 | 69.70 | 70.10 | 69.55 | 69.99 | 1,116,860 | +0.28(+0.40%) |
Aug 17, 2018 | 69.35 | 69.94 | 68.96 | 69.71 | 688,460 | +0.63(+0.92%) |
Aug 16, 2018 | 69.18 | 69.63 | 69.01 | 69.08 | 1,004,915 | +0.12(+0.17%) |
Aug 15, 2018 | 69.22 | 69.25 | 68.40 | 68.96 | 757,994 | -0.91(-1.30%) |
Aug 14, 2018 | 69.48 | 69.89 | 69.12 | 69.87 | 1,034,612 | +1.04(+1.51%) |
Aug 13, 2018 | 68.97 | 69.62 | 68.38 | 68.83 | 864,924 | -0.05(-0.08%) |
Aug 10, 2018 | 69.26 | 69.40 | 68.50 | 68.88 | 867,409 | -0.95(-1.36%) |
Aug 09, 2018 | 69.84 | 70.04 | 69.66 | 69.83 | 592,715 | -0.13(-0.18%) |
Aug 08, 2018 | 69.20 | 70.01 | 68.74 | 69.95 | 992,265 | +0.81(+1.18%) |
Aug 07, 2018 | 69.48 | 69.80 | 68.97 | 69.14 | 2,044,019 | -0.17(-0.25%) |
Aug 06, 2018 | 69.21 | 69.93 | 69.20 | 69.31 | 749,277 | +0.14(+0.20%) |
Aug 03, 2018 | 69.49 | 69.59 | 68.65 | 69.17 | 1,116,353 | -0.40(-0.57%) |
Aug 02, 2018 | 69.01 | 69.80 | 68.56 | 69.57 | 1,167,989 | +0.24(+0.35%) |
Aug 01, 2018 | 69.19 | 69.91 | 68.94 | 69.33 | 1,071,747 | -0.47(-0.67%) |
Jul 31, 2018 | 69.82 | 70.14 | 69.58 | 69.80 | 1,809,608 | +0.21(+0.30%) |
Jul 30, 2018 | 70.59 | 70.91 | 69.48 | 69.58 | 1,368,371 | -1.02(-1.44%) |
Jul 27, 2018 | 70.86 | 70.86 | 70.05 | 70.60 | 1,316,249 | +0.01(+0.01%) |
Jul 26, 2018 | 69.80 | 70.88 | 69.57 | 70.59 | 2,177,042 | +0.34(+0.49%) |
Jul 25, 2018 | 68.35 | 70.27 | 68.35 | 70.25 | 1,928,039 | +3.77(+5.66%) |
Jul 24, 2018 | 67.20 | 67.78 | 66.18 | 66.48 | 2,680,799 | -0.48(-0.71%) |
Jul 23, 2018 | 67.37 | 67.60 | 66.82 | 66.96 | 1,060,323 | -0.88(-1.30%) |
Jul 20, 2018 | 67.63 | 68.30 | 67.35 | 67.85 | 1,407,768 | +0.45(+0.67%) |
Jul 19, 2018 | 66.33 | 67.53 | 66.24 | 67.39 | 1,224,110 | +0.48(+0.71%) |
Jul 18, 2018 | 66.27 | 67.10 | 65.97 | 66.92 | 1,680,138 | +1.06(+1.60%) |
Jul 17, 2018 | 66.00 | 66.12 | 65.27 | 65.86 | 1,349,001 | -0.49(-0.74%) |
Jul 16, 2018 | 67.46 | 67.46 | 66.08 | 66.35 | 992,054 | -0.83(-1.24%) |
Jul 13, 2018 | 67.06 | 67.56 | 66.62 | 67.18 | 1,049,101 | +0.08(+0.12%) |
Jul 12, 2018 | 66.45 | 67.15 | 66.05 | 67.10 | 1,317,506 | +1.21(+1.84%) |
Jul 11, 2018 | 65.76 | 66.27 | 65.58 | 65.89 | 1,733,142 | -0.64(-0.96%) |
Jul 10, 2018 | 65.68 | 66.60 | 65.50 | 66.53 | 1,474,797 | +0.65(+0.99%) |
Jul 09, 2018 | 65.37 | 66.06 | 65.04 | 65.88 | 1,856,395 | +1.70(+2.65%) |
Jul 06, 2018 | 63.33 | 64.34 | 63.13 | 64.18 | 1,160,123 | +1.00(+1.59%) |
Jul 05, 2018 | 63.49 | 63.66 | 62.87 | 63.18 | 953,922 | -0.06(-0.10%) |
Jul 03, 2018 | 63.24 | 63.24 | 63.24 | 0 | -0.84(-1.31%) | |
Jul 02, 2018 | 63.63 | 64.44 | 63.45 | 64.08 | 794,405 | +0.08(+0.12%) |
Jun 29, 2018 | 63.75 | 64.22 | 63.61 | 64.00 | 1,153,936 | +0.64(+1.01%) |
Jun 28, 2018 | 62.37 | 63.49 | 62.31 | 63.36 | 1,022,795 | +0.83(+1.33%) |
Jun 27, 2018 | 63.31 | 63.80 | 62.41 | 62.53 | 1,053,792 | -0.56(-0.88%) |
Jun 26, 2018 | 62.42 | 63.45 | 61.84 | 63.09 | 1,576,744 | +1.14(+1.83%) |
Jun 25, 2018 | 62.91 | 62.95 | 61.74 | 61.95 | 1,232,607 | -1.15(-1.82%) |
Jun 22, 2018 | 62.85 | 63.20 | 62.61 | 63.10 | 1,487,483 | +0.67(+1.08%) |
Jun 21, 2018 | 63.34 | 63.39 | 62.29 | 62.43 | 1,655,811 | -0.85(-1.34%) |
Jun 20, 2018 | 63.78 | 64.01 | 63.04 | 63.27 | 863,761 | -0.12(-0.19%) |
Jun 19, 2018 | 63.87 | 63.87 | 63.26 | 63.39 | 988,378 | -1.17(-1.82%) |
Jun 18, 2018 | 64.87 | 64.91 | 64.21 | 64.57 | 862,278 | -0.54(-0.83%) |
Jun 15, 2018 | 65.45 | 65.43 | 65.11 | 955,106 | -0.32(-0.49%) | |
Jun 14, 2018 | 65.56 | 65.95 | 64.87 | 65.43 | 534,390 | +0.19(+0.29%) |
Jun 13, 2018 | 65.11 | 65.91 | 64.69 | 65.24 | 1,691,275 | +0.10(+0.16%) |
Jun 12, 2018 | 65.33 | 65.43 | 64.59 | 65.14 | 2,248,234 | -0.12(-0.18%) |
Jun 11, 2018 | 64.90 | 65.89 | 64.89 | 65.26 | 2,275,794 | +0.00(+0.00%) |
Jun 08, 2018 | 64.57 | 65.35 | 64.28 | 65.26 | 973,983 | +0.55(+0.85%) |
Jun 07, 2018 | 64.89 | 65.25 | 64.22 | 64.71 | 819,962 | +0.26(+0.40%) |
Jun 06, 2018 | 63.94 | 64.45 | 981,887 | +0.37(+0.58%) | ||
Jun 05, 2018 | 64.61 | 64.69 | 63.67 | 64.08 | 1,247,577 | -0.53(-0.83%) |
Jun 04, 2018 | 64.97 | 65.07 | 64.36 | 64.61 | 1,096,977 | -0.11(-0.17%) |