Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 75.18 | 75.88 | 74.97 | 75.75 | 1,572,882 | +0.73(+0.98%) |
May 30, 2019 | 75.81 | 76.11 | 74.88 | 75.01 | 1,074,190 | -0.73(-0.97%) |
May 29, 2019 | 77.22 | 77.37 | 75.73 | 75.75 | 1,130,842 | -1.20(-1.56%) |
May 28, 2019 | 78.15 | 78.15 | 76.60 | 76.95 | 1,365,353 | -1.02(-1.31%) |
May 24, 2019 | 78.52 | 78.98 | 77.85 | 77.97 | 696,496 | -0.52(-0.67%) |
May 23, 2019 | 77.89 | 78.54 | 77.87 | 78.50 | 902,585 | +0.72(+0.92%) |
May 22, 2019 | 77.71 | 77.93 | 77.21 | 77.78 | 1,203,795 | +0.31(+0.41%) |
May 21, 2019 | 77.97 | 78.41 | 77.42 | 77.47 | 879,947 | -0.44(-0.57%) |
May 20, 2019 | 77.76 | 78.19 | 77.47 | 77.91 | 816,312 | +0.43(+0.55%) |
May 17, 2019 | 76.93 | 77.97 | 76.82 | 77.48 | 895,478 | +0.19(+0.25%) |
May 16, 2019 | 76.63 | 77.52 | 76.42 | 77.29 | 687,833 | +0.51(+0.66%) |
May 15, 2019 | 76.87 | 77.21 | 76.37 | 76.78 | 760,436 | +0.17(+0.22%) |
May 14, 2019 | 77.60 | 77.85 | 76.45 | 76.61 | 1,145,505 | -1.07(-1.38%) |
May 13, 2019 | 76.31 | 77.82 | 76.29 | 77.68 | 1,219,567 | +1.28(+1.68%) |
May 10, 2019 | 74.77 | 76.40 | 74.58 | 76.40 | 711,869 | +1.73(+2.32%) |
May 09, 2019 | 74.54 | 75.11 | 74.25 | 74.67 | 791,864 | +0.31(+0.42%) |
May 08, 2019 | 75.08 | 75.08 | 74.16 | 74.35 | 903,065 | -0.94(-1.25%) |
May 07, 2019 | 75.39 | 75.91 | 74.96 | 75.30 | 920,187 | -0.10(-0.13%) |
May 06, 2019 | 76.14 | 76.19 | 75.30 | 75.39 | 990,364 | -0.52(-0.69%) |
May 03, 2019 | 75.18 | 76.06 | 75.18 | 75.92 | 831,754 | +0.85(+1.13%) |
May 02, 2019 | 75.63 | 75.97 | 74.63 | 75.07 | 1,849,921 | -0.81(-1.07%) |
May 01, 2019 | 76.27 | 77.35 | 75.70 | 75.89 | 1,842,963 | -0.96(-1.25%) |
Apr 30, 2019 | 75.35 | 76.85 | 75.22 | 76.85 | 1,317,889 | +1.32(+1.75%) |
Apr 29, 2019 | 76.00 | 76.00 | 75.05 | 75.52 | 965,152 | -0.58(-0.76%) |
Apr 26, 2019 | 77.05 | 77.08 | 76.00 | 76.10 | 1,182,799 | -0.04(-0.05%) |
Apr 25, 2019 | 75.56 | 76.59 | 75.48 | 76.14 | 841,237 | +0.27(+0.36%) |
Apr 24, 2019 | 75.98 | 76.67 | 75.27 | 75.87 | 1,307,907 | +0.24(+0.32%) |
Apr 23, 2019 | 75.12 | 75.72 | 74.84 | 75.63 | 1,144,941 | +0.74(+0.98%) |
Apr 22, 2019 | 75.31 | 75.40 | 74.58 | 74.89 | 1,002,595 | -0.39(-0.52%) |
Apr 18, 2019 | 75.61 | 75.87 | 75.15 | 75.28 | 1,143,064 | -0.23(-0.31%) |
Apr 17, 2019 | 75.39 | 75.92 | 75.01 | 75.52 | 856,378 | +0.11(+0.15%) |
Apr 16, 2019 | 76.57 | 76.81 | 75.30 | 75.40 | 1,100,342 | -1.28(-1.67%) |
Apr 15, 2019 | 76.74 | 77.09 | 76.49 | 76.69 | 939,258 | +0.41(+0.54%) |
Apr 12, 2019 | 75.96 | 76.49 | 75.47 | 76.28 | 1,052,724 | +0.04(+0.05%) |
Apr 11, 2019 | 75.39 | 76.28 | 75.01 | 76.24 | 1,057,361 | +0.91(+1.21%) |
Apr 10, 2019 | 75.73 | 76.31 | 75.20 | 75.32 | 889,591 | -0.13(-0.17%) |
Apr 09, 2019 | 75.33 | 75.52 | 75.06 | 75.45 | 871,930 | +0.31(+0.42%) |
Apr 08, 2019 | 75.69 | 75.78 | 74.92 | 75.14 | 837,018 | -0.60(-0.79%) |
Apr 05, 2019 | 75.02 | 75.80 | 74.71 | 75.74 | 732,721 | +0.78(+1.05%) |
Apr 04, 2019 | 75.71 | 75.71 | 74.54 | 74.96 | 868,136 | -0.37(-0.49%) |
Apr 03, 2019 | 75.57 | 75.74 | 74.89 | 75.32 | 1,067,626 | -0.33(-0.43%) |
Apr 02, 2019 | 76.10 | 76.20 | 75.54 | 75.65 | 1,383,647 | -0.28(-0.37%) |
Apr 01, 2019 | 76.36 | 76.36 | 75.16 | 75.93 | 1,333,294 | -0.56(-0.73%) |
Mar 29, 2019 | 76.08 | 76.55 | 75.82 | 76.49 | 1,610,386 | +0.40(+0.53%) |
Mar 28, 2019 | 77.27 | 77.46 | 75.55 | 76.09 | 2,151,704 | -1.10(-1.42%) |
Mar 27, 2019 | 77.71 | 77.83 | 76.76 | 77.19 | 935,181 | -0.31(-0.40%) |
Mar 26, 2019 | 77.13 | 77.66 | 77.05 | 77.50 | 775,077 | +0.30(+0.38%) |
Mar 25, 2019 | 77.57 | 77.65 | 77.07 | 77.21 | 1,159,942 | -0.20(-0.26%) |
Mar 22, 2019 | 77.03 | 77.85 | 76.54 | 77.41 | 1,039,729 | +0.71(+0.93%) |
Mar 21, 2019 | 75.85 | 76.88 | 75.62 | 76.69 | 703,389 | +0.88(+1.16%) |
Mar 20, 2019 | 75.75 | 76.48 | 75.50 | 75.81 | 819,697 | +0.32(+0.42%) |
Mar 19, 2019 | 76.19 | 76.20 | 75.24 | 75.49 | 1,206,414 | -0.76(-1.00%) |
Mar 18, 2019 | 76.93 | 76.93 | 75.93 | 76.25 | 1,057,937 | -0.70(-0.90%) |
Mar 15, 2019 | 76.18 | 77.17 | 76.00 | 76.95 | 3,022,224 | +0.80(+1.05%) |
Mar 14, 2019 | 76.43 | 76.70 | 75.87 | 76.15 | 1,218,869 | -0.18(-0.24%) |
Mar 13, 2019 | 76.01 | 76.53 | 75.88 | 76.33 | 1,172,717 | +0.35(+0.46%) |
Mar 12, 2019 | 75.56 | 76.01 | 75.39 | 75.98 | 1,228,322 | +0.66(+0.87%) |
Mar 11, 2019 | 74.67 | 75.36 | 74.36 | 75.32 | 1,211,267 | +0.77(+1.03%) |
Mar 08, 2019 | 74.56 | 74.63 | 73.92 | 74.56 | 976,128 | +0.33(+0.44%) |
Mar 07, 2019 | 74.52 | 74.97 | 74.12 | 74.23 | 1,548,415 | -0.02(-0.02%) |
Mar 06, 2019 | 73.96 | 74.37 | 73.61 | 74.24 | 1,149,993 | +0.50(+0.67%) |
Mar 05, 2019 | 74.21 | 74.53 | 73.55 | 73.75 | 1,237,870 | -0.68(-0.91%) |
Mar 04, 2019 | 74.60 | 74.96 | 73.64 | 74.43 | 1,121,756 | +0.18(+0.24%) |
Mar 01, 2019 | 74.85 | 75.16 | 73.88 | 74.25 | 1,728,342 | -0.77(-1.02%) |
Feb 28, 2019 | 74.42 | 75.17 | 74.08 | 75.02 | 1,261,202 | +0.62(+0.84%) |
Feb 27, 2019 | 74.22 | 74.63 | 74.05 | 74.40 | 1,041,043 | -0.10(-0.13%) |
Feb 26, 2019 | 75.24 | 75.24 | 74.36 | 74.49 | 1,757,196 | -0.48(-0.64%) |
Feb 25, 2019 | 74.61 | 75.13 | 73.83 | 74.97 | 1,840,128 | +0.37(+0.49%) |
Feb 22, 2019 | 74.27 | 74.82 | 73.21 | 74.60 | 1,476,812 | +1.00(+1.36%) |
Feb 21, 2019 | 72.43 | 73.80 | 72.06 | 73.60 | 1,765,490 | +0.83(+1.14%) |
Feb 20, 2019 | 72.48 | 72.89 | 71.89 | 72.77 | 1,167,674 | +0.22(+0.31%) |
Feb 19, 2019 | 72.16 | 72.66 | 71.68 | 72.55 | 906,000 | +0.55(+0.77%) |
Feb 15, 2019 | 71.92 | 72.23 | 71.63 | 72.00 | 1,103,454 | +0.34(+0.47%) |
Feb 14, 2019 | 71.64 | 72.01 | 71.20 | 71.66 | 795,485 | +0.02(+0.03%) |
Feb 13, 2019 | 71.57 | 71.78 | 71.25 | 71.64 | 917,344 | -0.21(-0.29%) |
Feb 12, 2019 | 71.94 | 72.32 | 71.22 | 71.84 | 1,014,708 | +0.11(+0.16%) |
Feb 11, 2019 | 71.40 | 71.97 | 71.34 | 71.73 | 770,268 | +0.20(+0.28%) |
Feb 08, 2019 | 71.15 | 71.63 | 71.06 | 71.53 | 823,311 | +0.16(+0.22%) |
Feb 07, 2019 | 70.41 | 71.39 | 70.00 | 71.37 | 1,125,660 | +1.19(+1.70%) |
Feb 06, 2019 | 70.05 | 70.48 | 69.47 | 70.18 | 1,489,620 | +0.10(+0.14%) |
Feb 05, 2019 | 70.07 | 70.21 | 69.43 | 70.08 | 1,069,785 | +0.03(+0.05%) |
Feb 04, 2019 | 69.88 | 70.07 | 69.27 | 70.05 | 1,067,768 | -0.10(-0.14%) |
Feb 01, 2019 | 70.39 | 70.59 | 69.39 | 70.15 | 1,260,520 | -0.38(-0.53%) |
Jan 31, 2019 | 69.50 | 70.76 | 68.71 | 70.52 | 2,001,126 | +0.99(+1.42%) |
Jan 30, 2019 | 69.04 | 69.97 | 68.78 | 69.53 | 1,149,221 | +0.21(+0.30%) |
Jan 29, 2019 | 69.15 | 69.54 | 68.90 | 69.33 | 1,277,782 | +0.48(+0.69%) |
Jan 28, 2019 | 68.96 | 69.45 | 68.56 | 68.85 | 1,521,644 | -0.14(-0.21%) |
Jan 25, 2019 | 69.57 | 69.93 | 68.78 | 68.99 | 1,782,581 | -0.83(-1.18%) |
Jan 24, 2019 | 69.26 | 69.89 | 68.45 | 69.82 | 1,364,573 | +0.63(+0.91%) |
Jan 23, 2019 | 68.09 | 69.22 | 68.03 | 69.19 | 1,454,701 | +1.16(+1.70%) |
Jan 22, 2019 | 67.81 | 68.41 | 67.29 | 68.03 | 2,245,682 | +0.05(+0.07%) |
Jan 18, 2019 | 67.87 | 68.37 | 67.49 | 67.98 | 1,857,433 | +0.10(+0.14%) |
Jan 17, 2019 | 67.39 | 68.02 | 67.33 | 67.89 | 1,401,089 | +0.62(+0.92%) |
Jan 16, 2019 | 66.52 | 67.33 | 66.30 | 67.27 | 1,210,551 | +0.44(+0.67%) |
Jan 15, 2019 | 65.41 | 67.18 | 65.41 | 66.83 | 1,906,362 | +1.38(+2.11%) |
Jan 14, 2019 | 66.85 | 66.85 | 64.78 | 65.45 | 2,586,490 | -1.83(-2.71%) |
Jan 11, 2019 | 68.22 | 68.22 | 66.99 | 67.27 | 2,068,631 | -1.03(-1.51%) |
Jan 10, 2019 | 67.40 | 68.48 | 66.89 | 68.30 | 1,353,153 | +1.12(+1.67%) |
Jan 09, 2019 | 67.75 | 68.14 | 66.76 | 67.18 | 1,603,441 | -0.94(-1.39%) |
Jan 08, 2019 | 66.98 | 68.13 | 66.72 | 68.13 | 1,370,761 | +1.01(+1.50%) |
Jan 07, 2019 | 66.91 | 67.49 | 66.37 | 67.12 | 1,323,548 | -0.13(-0.19%) |
Jan 04, 2019 | 65.95 | 67.25 | 65.88 | 67.25 | 1,657,324 | +0.82(+1.23%) |
Jan 03, 2019 | 65.88 | 66.79 | 65.79 | 66.43 | 2,106,892 | +0.67(+1.01%) |
Jan 02, 2019 | 67.49 | 67.64 | 65.40 | 65.76 | 1,774,734 | -1.85(-2.73%) |
Dec 31, 2018 | 67.72 | 68.03 | 66.89 | 67.61 | 1,343,803 | -0.04(-0.06%) |
Dec 28, 2018 | 68.14 | 68.83 | 67.43 | 67.65 | 1,179,104 | -0.48(-0.70%) |
Dec 27, 2018 | 67.67 | 68.14 | 66.62 | 68.13 | 1,426,246 | +0.41(+0.61%) |
Dec 26, 2018 | 67.45 | 68.13 | 65.98 | 67.72 | 1,251,506 | +0.57(+0.85%) |
Dec 24, 2018 | 70.93 | 70.94 | 67.05 | 67.14 | 689,921 | -3.81(-5.37%) |
Dec 21, 2018 | 71.26 | 72.49 | 70.76 | 70.95 | 3,046,618 | -0.11(-0.16%) |
Dec 20, 2018 | 70.23 | 71.66 | 69.46 | 71.06 | 1,337,480 | +0.87(+1.24%) |
Dec 19, 2018 | 70.29 | 71.63 | 69.68 | 70.19 | 2,214,922 | +0.06(+0.09%) |
Dec 18, 2018 | 70.67 | 71.12 | 69.87 | 70.13 | 2,222,256 | -0.04(-0.06%) |
Dec 17, 2018 | 72.75 | 72.78 | 69.91 | 70.17 | 1,337,277 | -2.40(-3.30%) |
Dec 14, 2018 | 73.35 | 73.41 | 72.19 | 72.56 | 1,342,669 | -0.71(-0.96%) |
Dec 13, 2018 | 72.29 | 73.52 | 72.27 | 73.27 | 952,293 | +0.96(+1.33%) |
Dec 12, 2018 | 72.78 | 73.08 | 71.98 | 72.31 | 1,776,903 | -0.43(-0.59%) |
Dec 11, 2018 | 72.34 | 72.95 | 71.93 | 72.74 | 945,766 | +0.47(+0.65%) |
Dec 10, 2018 | 72.18 | 72.45 | 70.89 | 72.27 | 953,243 | +0.23(+0.32%) |
Dec 07, 2018 | 72.07 | 72.51 | 71.29 | 72.04 | 950,264 | -0.01(-0.01%) |
Dec 06, 2018 | 71.85 | 72.06 | 70.14 | 72.05 | 1,748,160 | +0.56(+0.78%) |
Dec 04, 2018 | 71.72 | 72.48 | 71.36 | 71.49 | 1,350,482 | -0.11(-0.16%) |
Dec 03, 2018 | 70.69 | 71.60 | 70.23 | 71.60 | 1,054,631 | +0.69(+0.97%) |
Nov 30, 2018 | 70.69 | 71.03 | 70.09 | 70.91 | 1,803,877 | +0.41(+0.59%) |
Nov 29, 2018 | 70.74 | 70.85 | 69.75 | 70.50 | 1,515,898 | -0.21(-0.30%) |
Nov 28, 2018 | 71.29 | 71.33 | 70.38 | 70.71 | 1,692,592 | -0.52(-0.74%) |
Nov 27, 2018 | 70.33 | 71.24 | 69.87 | 71.24 | 1,576,161 | +0.90(+1.27%) |
Nov 26, 2018 | 70.13 | 70.41 | 69.66 | 70.34 | 1,009,179 | +0.29(+0.42%) |
Nov 23, 2018 | 69.64 | 70.34 | 69.25 | 70.05 | 547,148 | +0.58(+0.83%) |
Nov 21, 2018 | 69.47 | 69.47 | 69.47 | 0 | -0.60(-0.86%) | |
Nov 20, 2018 | 70.71 | 71.47 | 69.90 | 70.07 | 1,028,544 | -0.45(-0.64%) |
Nov 19, 2018 | 70.04 | 70.52 | 69.77 | 70.52 | 1,029,595 | +0.44(+0.62%) |
Nov 16, 2018 | 71.25 | 71.34 | 70.04 | 70.09 | 1,488,844 | -0.30(-0.43%) |
Nov 15, 2018 | 69.75 | 70.49 | 68.89 | 70.39 | 1,458,626 | +0.36(+0.52%) |
Nov 14, 2018 | 70.56 | 70.83 | 69.78 | 70.02 | 1,477,159 | -0.80(-1.13%) |
Nov 13, 2018 | 70.52 | 70.95 | 69.83 | 70.83 | 2,015,037 | +0.31(+0.44%) |
Nov 12, 2018 | 70.08 | 71.38 | 69.65 | 70.52 | 1,811,105 | +0.31(+0.44%) |
Nov 09, 2018 | 69.72 | 70.36 | 69.15 | 70.21 | 1,614,605 | +0.72(+1.04%) |
Nov 08, 2018 | 68.37 | 69.74 | 68.05 | 69.48 | 2,239,569 | +1.72(+2.54%) |
Nov 07, 2018 | 67.21 | 67.82 | 67.14 | 67.76 | 1,455,607 | +0.59(+0.87%) |
Nov 06, 2018 | 66.29 | 67.22 | 66.05 | 67.18 | 1,461,319 | +0.98(+1.49%) |
Nov 05, 2018 | 65.39 | 66.68 | 65.32 | 66.19 | 2,434,198 | +0.82(+1.25%) |
Nov 02, 2018 | 65.73 | 65.86 | 64.68 | 65.37 | 1,088,753 | -0.14(-0.22%) |
Nov 01, 2018 | 65.14 | 65.68 | 64.87 | 65.52 | 1,640,370 | +0.25(+0.38%) |
Oct 31, 2018 | 65.58 | 66.00 | 64.64 | 65.27 | 1,541,151 | -0.55(-0.83%) |
Oct 30, 2018 | 65.81 | 66.28 | 65.14 | 65.82 | 889,172 | +0.20(+0.31%) |
Oct 29, 2018 | 64.98 | 66.18 | 64.98 | 65.62 | 1,223,374 | +0.61(+0.93%) |
Oct 26, 2018 | 66.68 | 67.15 | 64.52 | 65.01 | 1,202,175 | -1.42(-2.13%) |
Oct 25, 2018 | 67.49 | 67.65 | 66.23 | 66.43 | 1,304,812 | -1.56(-2.29%) |
Oct 24, 2018 | 66.53 | 68.20 | 66.11 | 67.98 | 996,387 | +1.81(+2.73%) |
Oct 23, 2018 | 66.84 | 67.53 | 66.06 | 66.17 | 1,146,817 | -0.61(-0.92%) |
Oct 22, 2018 | 66.96 | 67.28 | 66.61 | 66.79 | 1,196,357 | -0.19(-0.28%) |
Oct 19, 2018 | 65.99 | 67.39 | 65.99 | 66.98 | 1,295,109 | +1.31(+2.00%) |
Oct 18, 2018 | 65.97 | 66.18 | 65.44 | 65.66 | 1,676,423 | -0.17(-0.25%) |
Oct 17, 2018 | 65.44 | 65.99 | 65.26 | 65.83 | 1,435,688 | +0.12(+0.18%) |
Oct 16, 2018 | 64.46 | 65.86 | 64.07 | 65.71 | 1,911,941 | +1.46(+2.28%) |
Oct 15, 2018 | 64.09 | 64.81 | 63.94 | 64.25 | 1,401,884 | +0.14(+0.22%) |
Oct 12, 2018 | 63.84 | 64.11 | 63.10 | 64.11 | 1,101,612 | +0.16(+0.25%) |
Oct 11, 2018 | 65.33 | 65.37 | 63.86 | 63.95 | 1,600,949 | -1.09(-1.68%) |
Oct 10, 2018 | 65.49 | 66.22 | 65.00 | 65.04 | 1,891,313 | -0.50(-0.76%) |
Oct 09, 2018 | 65.24 | 65.90 | 65.03 | 65.54 | 1,202,421 | +0.43(+0.66%) |
Oct 08, 2018 | 64.51 | 65.68 | 64.34 | 65.10 | 1,085,658 | +0.76(+1.19%) |
Oct 05, 2018 | 63.09 | 64.46 | 63.09 | 64.34 | 1,160,602 | +1.22(+1.93%) |
Oct 04, 2018 | 61.88 | 63.19 | 61.63 | 63.12 | 1,328,990 | +1.16(+1.88%) |
Oct 03, 2018 | 62.42 | 62.88 | 61.44 | 61.96 | 913,083 | -0.51(-0.82%) |
Oct 02, 2018 | 62.23 | 62.93 | 62.23 | 62.47 | 1,073,740 | +0.42(+0.67%) |
Oct 01, 2018 | 62.10 | 62.49 | 61.62 | 62.05 | 788,006 | -0.23(-0.37%) |
Sep 28, 2018 | 61.61 | 62.34 | 61.61 | 62.28 | 1,082,033 | +0.86(+1.40%) |
Sep 27, 2018 | 61.01 | 61.81 | 60.72 | 61.42 | 672,155 | +0.53(+0.88%) |
Sep 26, 2018 | 61.66 | 61.82 | 60.83 | 60.89 | 763,055 | -0.61(-0.98%) |
Sep 25, 2018 | 62.38 | 62.38 | 61.38 | 61.49 | 947,540 | -0.94(-1.50%) |
Sep 24, 2018 | 63.10 | 63.20 | 62.39 | 62.43 | 1,209,070 | -0.67(-1.06%) |
Sep 21, 2018 | 62.45 | 63.30 | 61.84 | 63.10 | 2,392,272 | +0.59(+0.94%) |
Sep 20, 2018 | 62.08 | 62.60 | 61.65 | 62.51 | 977,924 | +0.35(+0.56%) |
Sep 19, 2018 | 63.66 | 63.66 | 61.69 | 62.16 | 1,469,917 | -1.41(-2.21%) |
Sep 18, 2018 | 63.52 | 63.81 | 63.11 | 63.57 | 1,004,573 | -0.03(-0.05%) |
Sep 17, 2018 | 63.40 | 63.72 | 62.95 | 63.60 | 1,049,691 | +0.40(+0.63%) |
Sep 14, 2018 | 63.05 | 63.26 | 62.39 | 63.20 | 834,123 | -0.02(-0.04%) |
Sep 13, 2018 | 62.90 | 63.29 | 62.39 | 63.22 | 730,407 | +0.48(+0.76%) |
Sep 12, 2018 | 62.62 | 63.11 | 62.44 | 62.74 | 915,758 | +0.06(+0.10%) |
Sep 11, 2018 | 62.99 | 63.20 | 62.58 | 62.68 | 809,483 | -0.28(-0.45%) |
Sep 10, 2018 | 62.76 | 63.25 | 62.71 | 62.97 | 819,838 | +0.36(+0.58%) |
Sep 07, 2018 | 62.72 | 62.95 | 62.27 | 62.60 | 883,959 | -0.48(-0.76%) |
Sep 06, 2018 | 62.99 | 63.40 | 62.70 | 63.08 | 784,039 | +0.13(+0.20%) |
Sep 05, 2018 | 62.31 | 63.07 | 62.19 | 62.96 | 1,514,137 | +0.68(+1.09%) |
Sep 04, 2018 | 61.83 | 62.58 | 61.83 | 62.28 | 1,227,507 | +0.50(+0.80%) |
Aug 31, 2018 | 61.79 | 61.79 | 61.79 | 0 | -0.13(-0.20%) | |
Aug 30, 2018 | 62.66 | 62.66 | 61.66 | 61.91 | 1,909,460 | -0.61(-0.98%) |
Aug 29, 2018 | 62.73 | 62.84 | 62.25 | 62.52 | 1,425,193 | +0.08(+0.13%) |
Aug 28, 2018 | 63.03 | 63.20 | 62.31 | 62.45 | 1,328,766 | -0.90(-1.42%) |
Aug 27, 2018 | 63.96 | 63.96 | 63.03 | 63.34 | 951,060 | -0.55(-0.86%) |
Aug 24, 2018 | 63.55 | 63.95 | 63.19 | 63.89 | 724,534 | +0.31(+0.49%) |
Aug 23, 2018 | 63.56 | 63.95 | 63.34 | 63.58 | 977,866 | +0.24(+0.37%) |
Aug 22, 2018 | 64.28 | 64.30 | 63.10 | 63.34 | 751,105 | -0.90(-1.40%) |
Aug 21, 2018 | 64.50 | 64.61 | 63.92 | 64.24 | 993,346 | -0.39(-0.61%) |
Aug 20, 2018 | 64.85 | 64.97 | 64.44 | 64.63 | 958,273 | -0.08(-0.12%) |
Aug 17, 2018 | 64.14 | 65.15 | 63.88 | 64.71 | 1,920,733 | +0.45(+0.70%) |
Aug 16, 2018 | 64.46 | 64.64 | 64.03 | 64.26 | 2,528,113 | -0.31(-0.49%) |
Aug 15, 2018 | 64.19 | 64.89 | 63.85 | 64.58 | 1,018,808 | +0.57(+0.90%) |
Aug 14, 2018 | 63.75 | 64.28 | 63.75 | 64.00 | 887,026 | +0.13(+0.20%) |
Aug 13, 2018 | 64.00 | 64.08 | 63.54 | 63.88 | 897,133 | -0.07(-0.11%) |
Aug 10, 2018 | 64.15 | 64.80 | 63.87 | 63.95 | 721,101 | -0.01(-0.01%) |
Aug 09, 2018 | 63.61 | 64.06 | 63.40 | 63.96 | 637,218 | +0.34(+0.53%) |
Aug 08, 2018 | 63.37 | 63.91 | 63.15 | 63.62 | 829,643 | -0.01(-0.01%) |
Aug 07, 2018 | 63.83 | 64.03 | 63.25 | 63.63 | 1,184,605 | -0.19(-0.30%) |
Aug 06, 2018 | 64.15 | 64.26 | 63.71 | 63.81 | 1,899,927 | +0.64(+1.01%) |
Aug 03, 2018 | 63.00 | 63.52 | 62.10 | 63.18 | 1,311,382 | +0.21(+0.34%) |
Aug 02, 2018 | 62.50 | 63.17 | 62.27 | 62.97 | 1,028,373 | +0.37(+0.59%) |
Aug 01, 2018 | 63.03 | 63.22 | 62.21 | 62.60 | 1,023,543 | -0.67(-1.06%) |
Jul 31, 2018 | 62.94 | 63.30 | 62.56 | 63.26 | 1,167,862 | +0.69(+1.10%) |
Jul 30, 2018 | 62.77 | 63.08 | 62.32 | 62.58 | 791,950 | -0.32(-0.51%) |
Jul 27, 2018 | 63.11 | 63.38 | 62.62 | 62.90 | 703,932 | -0.23(-0.37%) |
Jul 26, 2018 | 62.60 | 63.18 | 62.59 | 63.13 | 899,260 | +0.94(+1.52%) |
Jul 25, 2018 | 61.57 | 62.27 | 60.73 | 62.19 | 1,661,269 | +0.60(+0.97%) |
Jul 24, 2018 | 61.52 | 61.77 | 60.48 | 61.59 | 1,663,800 | -0.14(-0.23%) |
Jul 23, 2018 | 62.38 | 62.38 | 61.45 | 61.73 | 860,201 | -0.61(-0.98%) |
Jul 20, 2018 | 62.80 | 62.96 | 61.79 | 62.33 | 838,535 | -0.65(-1.04%) |
Jul 19, 2018 | 62.54 | 63.29 | 62.32 | 62.99 | 1,207,645 | +0.62(+0.99%) |
Jul 18, 2018 | 62.65 | 62.79 | 62.05 | 62.37 | 1,184,250 | -0.19(-0.31%) |
Jul 17, 2018 | 62.65 | 62.88 | 62.51 | 62.57 | 627,601 | -0.05(-0.09%) |
Jul 16, 2018 | 62.54 | 62.88 | 62.19 | 62.62 | 964,615 | +0.12(+0.20%) |
Jul 13, 2018 | 62.69 | 62.93 | 62.23 | 62.50 | 923,094 | -0.16(-0.25%) |
Jul 12, 2018 | 63.15 | 63.18 | 62.38 | 62.65 | 1,424,598 | -0.38(-0.61%) |
Jul 11, 2018 | 63.04 | 872,907 | +0.73(+1.16%) | |||
Jul 10, 2018 | 61.79 | 62.54 | 61.34 | 62.31 | 2,071,321 | +0.34(+0.54%) |
Jul 09, 2018 | 64.62 | 64.75 | 61.52 | 61.98 | 1,917,907 | -2.54(-3.94%) |
Jul 06, 2018 | 64.26 | 64.76 | 64.20 | 64.52 | 1,267,801 | +0.28(+0.44%) |
Jul 05, 2018 | 63.88 | 64.26 | 63.49 | 64.24 | 696,203 | +0.44(+0.68%) |
Jul 03, 2018 | 63.80 | 63.80 | 63.80 | 0 | +0.29(+0.45%) | |
Jul 02, 2018 | 63.00 | 63.56 | 62.83 | 63.51 | 1,165,441 | +0.69(+1.10%) |
Jun 29, 2018 | 62.61 | 63.22 | 62.32 | 62.82 | 946,246 | -0.02(-0.02%) |
Jun 28, 2018 | 63.15 | 63.36 | 62.72 | 62.83 | 875,822 | -0.27(-0.42%) |
Jun 27, 2018 | 62.57 | 63.20 | 62.29 | 63.10 | 778,996 | +0.46(+0.73%) |
Jun 26, 2018 | 62.39 | 63.15 | 62.39 | 62.64 | 1,376,859 | +0.25(+0.40%) |
Jun 25, 2018 | 61.35 | 62.50 | 61.01 | 62.39 | 1,138,763 | +1.34(+2.20%) |
Jun 22, 2018 | 60.60 | 61.17 | 60.31 | 61.05 | 1,302,535 | +0.59(+0.98%) |
Jun 21, 2018 | 60.48 | 60.93 | 60.20 | 60.45 | 713,777 | -0.03(-0.05%) |
Jun 20, 2018 | 60.53 | 60.71 | 60.15 | 60.49 | 963,543 | -0.09(-0.15%) |
Jun 19, 2018 | 59.83 | 60.77 | 59.79 | 60.58 | 1,269,099 | +1.04(+1.76%) |
Jun 18, 2018 | 59.39 | 59.77 | 59.02 | 59.53 | 1,402,208 | +0.19(+0.32%) |
Jun 15, 2018 | 59.43 | 58.80 | 59.35 | 2,032,996 | +0.55(+0.93%) | |
Jun 14, 2018 | 58.07 | 58.86 | 58.07 | 58.80 | 1,533,539 | +0.83(+1.43%) |
Jun 13, 2018 | 58.14 | 58.33 | 57.78 | 57.98 | 1,154,871 | -0.18(-0.31%) |
Jun 12, 2018 | 57.31 | 58.21 | 57.29 | 58.15 | 1,115,778 | +0.80(+1.39%) |
Jun 11, 2018 | 58.01 | 58.26 | 57.25 | 57.36 | 795,999 | -0.66(-1.13%) |
Jun 08, 2018 | 58.22 | 58.32 | 57.78 | 58.01 | 532,290 | -0.06(-0.11%) |
Jun 07, 2018 | 57.84 | 58.63 | 57.62 | 58.08 | 1,187,250 | +0.26(+0.45%) |
Jun 06, 2018 | 57.66 | 57.82 | 1,286,357 | -1.21(-2.05%) | ||
Jun 05, 2018 | 59.62 | 59.68 | 58.93 | 59.03 | 995,939 | -0.59(-0.99%) |
Jun 04, 2018 | 60.50 | 60.71 | 59.46 | 59.62 | 1,681,856 | -0.87(-1.44%) |