Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 64.03 | 64.06 | 63.59 | 63.76 | 225,568 | -0.97(-1.49%) |
May 30, 2019 | 65.17 | 65.62 | 64.40 | 64.72 | 265,996 | -0.30(-0.47%) |
May 29, 2019 | 65.18 | 65.24 | 64.56 | 65.03 | 188,890 | -0.55(-0.84%) |
May 28, 2019 | 66.30 | 66.50 | 65.57 | 65.57 | 174,672 | -0.58(-0.88%) |
May 24, 2019 | 66.06 | 66.29 | 65.79 | 66.15 | 182,106 | +0.49(+0.74%) |
May 23, 2019 | 66.48 | 66.54 | 65.31 | 65.67 | 314,257 | -1.48(-2.20%) |
May 22, 2019 | 67.71 | 67.74 | 66.97 | 67.14 | 262,496 | -0.82(-1.21%) |
May 21, 2019 | 67.51 | 68.12 | 67.51 | 67.97 | 178,770 | +0.83(+1.24%) |
May 20, 2019 | 67.23 | 67.58 | 67.02 | 67.13 | 600,257 | -0.53(-0.79%) |
May 17, 2019 | 68.26 | 68.79 | 67.61 | 67.67 | 202,750 | -1.09(-1.59%) |
May 16, 2019 | 68.74 | 69.31 | 68.65 | 68.76 | 192,480 | +0.17(+0.24%) |
May 15, 2019 | 68.11 | 68.75 | 67.84 | 68.59 | 222,160 | -0.04(-0.06%) |
May 14, 2019 | 68.03 | 68.88 | 67.87 | 68.63 | 284,737 | +0.78(+1.15%) |
May 13, 2019 | 68.77 | 69.05 | 67.68 | 67.85 | 308,313 | -2.20(-3.15%) |
May 10, 2019 | 69.77 | 70.12 | 68.80 | 70.06 | 221,439 | +0.11(+0.16%) |
May 09, 2019 | 69.49 | 70.07 | 68.93 | 69.95 | 248,833 | -0.10(-0.14%) |
May 08, 2019 | 70.45 | 70.72 | 70.02 | 70.05 | 235,143 | -0.57(-0.80%) |
May 07, 2019 | 71.24 | 71.35 | 70.05 | 70.61 | 292,804 | -1.20(-1.67%) |
May 06, 2019 | 70.82 | 71.95 | 70.78 | 71.81 | 299,688 | -0.01(-0.01%) |
May 03, 2019 | 70.55 | 71.87 | 70.53 | 71.82 | 315,752 | +1.65(+2.35%) |
May 02, 2019 | 69.96 | 70.60 | 69.55 | 70.18 | 322,586 | +0.11(+0.16%) |
May 01, 2019 | 70.98 | 71.09 | 70.06 | 70.06 | 214,944 | -0.76(-1.08%) |
Apr 30, 2019 | 71.10 | 71.17 | 70.44 | 70.82 | 340,617 | -0.23(-0.33%) |
Apr 29, 2019 | 70.84 | 71.41 | 70.77 | 71.06 | 288,473 | +0.36(+0.51%) |
Apr 26, 2019 | 70.10 | 70.76 | 69.84 | 70.70 | 243,822 | +0.62(+0.88%) |
Apr 25, 2019 | 70.76 | 70.99 | 69.69 | 70.08 | 311,121 | -0.96(-1.35%) |
Apr 24, 2019 | 70.80 | 71.33 | 70.75 | 71.04 | 160,392 | +0.27(+0.38%) |
Apr 23, 2019 | 69.99 | 71.02 | 69.93 | 70.77 | 189,844 | +0.86(+1.23%) |
Apr 22, 2019 | 70.37 | 70.39 | 69.65 | 69.91 | 212,855 | -0.57(-0.81%) |
Apr 18, 2019 | 70.77 | 70.82 | 70.25 | 70.48 | 208,835 | -0.23(-0.32%) |
Apr 17, 2019 | 71.09 | 71.09 | 70.39 | 70.71 | 217,708 | -0.12(-0.16%) |
Apr 16, 2019 | 70.48 | 70.85 | 70.28 | 70.82 | 196,922 | +0.58(+0.83%) |
Apr 15, 2019 | 70.64 | 70.65 | 70.03 | 70.25 | 249,859 | -0.27(-0.39%) |
Apr 12, 2019 | 70.61 | 70.80 | 70.21 | 70.52 | 132,342 | +0.38(+0.54%) |
Apr 11, 2019 | 70.23 | 70.36 | 69.93 | 70.13 | 174,500 | -0.01(-0.01%) |
Apr 10, 2019 | 69.22 | 70.22 | 69.20 | 70.14 | 196,379 | +1.03(+1.48%) |
Apr 09, 2019 | 69.84 | 69.86 | 69.02 | 69.12 | 334,404 | -0.97(-1.39%) |
Apr 08, 2019 | 69.95 | 70.12 | 69.74 | 70.09 | 216,191 | -0.06(-0.09%) |
Apr 05, 2019 | 69.75 | 70.19 | 69.71 | 70.15 | 267,074 | +0.62(+0.89%) |
Apr 04, 2019 | 68.85 | 69.63 | 68.85 | 69.54 | 312,886 | +0.70(+1.02%) |
Apr 03, 2019 | 69.08 | 69.38 | 68.69 | 68.83 | 278,224 | +0.25(+0.36%) |
Apr 02, 2019 | 69.02 | 69.02 | 68.31 | 68.58 | 208,602 | -0.40(-0.58%) |
Apr 01, 2019 | 68.42 | 69.05 | 68.28 | 68.98 | 355,083 | +1.09(+1.61%) |
Mar 29, 2019 | 68.46 | 68.57 | 67.57 | 67.89 | 303,582 | -0.06(-0.09%) |
Mar 28, 2019 | 67.54 | 68.06 | 67.17 | 67.95 | 263,230 | +0.57(+0.85%) |
Mar 27, 2019 | 67.15 | 67.65 | 66.59 | 67.38 | 339,313 | +0.18(+0.27%) |
Mar 26, 2019 | 67.04 | 67.67 | 66.78 | 67.20 | 390,518 | +0.69(+1.03%) |
Mar 25, 2019 | 66.21 | 67.05 | 65.72 | 66.51 | 908,377 | +0.29(+0.44%) |
Mar 22, 2019 | 68.28 | 68.30 | 66.20 | 66.22 | 263,380 | -2.53(-3.68%) |
Mar 21, 2019 | 67.73 | 69.21 | 67.73 | 68.75 | 314,954 | +0.82(+1.21%) |
Mar 20, 2019 | 68.60 | 68.98 | 67.62 | 67.93 | 373,185 | -0.65(-0.95%) |
Mar 19, 2019 | 69.55 | 69.57 | 68.45 | 68.58 | 333,352 | -0.64(-0.93%) |
Mar 18, 2019 | 68.77 | 69.34 | 68.55 | 69.22 | 923,235 | +0.58(+0.85%) |
Mar 15, 2019 | 68.66 | 69.18 | 68.47 | 68.64 | 489,271 | +0.04(+0.06%) |
Mar 14, 2019 | 68.93 | 68.93 | 68.54 | 68.60 | 186,267 | -0.33(-0.47%) |
Mar 13, 2019 | 68.84 | 69.28 | 68.82 | 68.93 | 386,395 | +0.29(+0.42%) |
Mar 12, 2019 | 68.93 | 69.02 | 68.47 | 68.64 | 3,246,165 | -0.20(-0.29%) |
Mar 11, 2019 | 67.95 | 68.85 | 67.92 | 68.83 | 215,013 | +1.08(+1.59%) |
Mar 08, 2019 | 67.52 | 67.84 | 67.45 | 67.76 | 247,362 | -0.15(-0.22%) |
Mar 07, 2019 | 68.73 | 68.73 | 67.80 | 67.90 | 604,838 | -0.85(-1.24%) |
Mar 06, 2019 | 70.10 | 70.10 | 68.72 | 68.76 | 315,893 | -1.36(-1.94%) |
Mar 05, 2019 | 70.53 | 70.53 | 70.07 | 70.11 | 192,004 | -0.39(-0.55%) |
Mar 04, 2019 | 71.22 | 71.24 | 70.07 | 70.50 | 1,375,697 | -0.56(-0.79%) |
Mar 01, 2019 | 71.17 | 71.32 | 70.49 | 71.06 | 236,019 | +0.40(+0.57%) |
Feb 28, 2019 | 71.00 | 71.00 | 70.57 | 70.66 | 203,611 | -0.39(-0.54%) |
Feb 27, 2019 | 70.80 | 71.10 | 70.58 | 71.04 | 235,764 | +0.01(+0.01%) |
Feb 26, 2019 | 71.58 | 71.75 | 71.01 | 71.03 | 279,502 | -0.69(-0.96%) |
Feb 25, 2019 | 72.22 | 72.48 | 71.68 | 71.72 | 260,402 | -0.21(-0.29%) |
Feb 22, 2019 | 71.73 | 72.00 | 71.58 | 71.93 | 518,501 | +0.39(+0.54%) |
Feb 21, 2019 | 71.92 | 71.98 | 71.22 | 71.54 | 736,692 | -0.51(-0.71%) |
Feb 20, 2019 | 71.36 | 72.19 | 71.33 | 72.05 | 3,454,569 | +0.67(+0.94%) |
Feb 19, 2019 | 70.59 | 71.53 | 70.59 | 71.38 | 407,216 | +0.50(+0.71%) |
Feb 15, 2019 | 70.20 | 70.97 | 70.10 | 70.87 | 213,551 | +1.13(+1.62%) |
Feb 14, 2019 | 69.23 | 70.07 | 69.08 | 69.75 | 278,119 | +0.17(+0.24%) |
Feb 13, 2019 | 69.45 | 69.74 | 69.25 | 69.58 | 174,639 | +0.30(+0.43%) |
Feb 12, 2019 | 68.78 | 69.38 | 68.67 | 69.28 | 230,899 | +0.88(+1.28%) |
Feb 11, 2019 | 67.96 | 68.44 | 67.61 | 68.41 | 207,708 | +0.60(+0.89%) |
Feb 08, 2019 | 67.70 | 68.02 | 67.31 | 67.81 | 278,337 | -0.22(-0.33%) |
Feb 07, 2019 | 68.24 | 68.50 | 67.42 | 68.03 | 337,784 | -0.64(-0.93%) |
Feb 06, 2019 | 68.71 | 68.83 | 68.46 | 68.67 | 234,446 | -0.12(-0.17%) |
Feb 05, 2019 | 68.72 | 68.89 | 68.27 | 68.79 | 449,636 | +0.14(+0.21%) |
Feb 04, 2019 | 67.96 | 68.65 | 67.59 | 68.65 | 240,822 | +0.71(+1.05%) |
Feb 01, 2019 | 67.98 | 68.15 | 67.63 | 67.94 | 343,995 | +0.09(+0.13%) |
Jan 31, 2019 | 67.23 | 67.88 | 67.16 | 67.85 | 338,838 | +0.54(+0.80%) |
Jan 30, 2019 | 67.01 | 67.58 | 66.40 | 67.31 | 402,302 | +0.67(+1.01%) |
Jan 29, 2019 | 66.67 | 66.86 | 66.51 | 66.64 | 366,988 | -0.01(-0.02%) |
Jan 28, 2019 | 66.30 | 66.78 | 66.08 | 66.65 | 429,928 | -0.27(-0.40%) |
Jan 25, 2019 | 66.53 | 67.12 | 66.36 | 66.92 | 377,369 | +0.83(+1.26%) |
Jan 24, 2019 | 65.63 | 66.32 | 65.63 | 66.08 | 261,628 | +0.38(+0.57%) |
Jan 23, 2019 | 66.03 | 66.35 | 65.23 | 65.71 | 282,968 | -0.16(-0.24%) |
Jan 22, 2019 | 66.52 | 66.59 | 65.56 | 65.87 | 429,664 | -1.06(-1.58%) |
Jan 18, 2019 | 66.47 | 67.23 | 66.36 | 66.93 | 419,469 | +0.79(+1.19%) |
Jan 17, 2019 | 65.33 | 66.31 | 65.19 | 66.14 | 390,291 | +0.54(+0.82%) |
Jan 16, 2019 | 64.97 | 65.74 | 64.97 | 65.60 | 255,566 | +0.66(+1.02%) |
Jan 15, 2019 | 64.82 | 65.08 | 64.37 | 64.94 | 445,505 | +0.19(+0.30%) |
Jan 14, 2019 | 64.77 | 65.26 | 64.59 | 64.75 | 539,978 | -0.39(-0.59%) |
Jan 11, 2019 | 64.63 | 65.27 | 64.50 | 65.13 | 254,997 | +0.22(+0.34%) |
Jan 10, 2019 | 64.32 | 64.96 | 64.14 | 64.91 | 349,948 | +0.11(+0.16%) |
Jan 09, 2019 | 64.37 | 64.97 | 64.09 | 64.80 | 654,498 | +0.65(+1.01%) |
Jan 08, 2019 | 63.76 | 64.16 | 63.31 | 64.16 | 999,019 | +0.91(+1.44%) |
Jan 07, 2019 | 62.22 | 63.57 | 61.97 | 63.25 | 413,431 | +0.91(+1.46%) |
Jan 04, 2019 | 60.91 | 62.46 | 60.83 | 62.34 | 724,854 | +2.24(+3.73%) |
Jan 03, 2019 | 60.66 | 61.10 | 59.67 | 60.10 | 446,196 | -0.97(-1.58%) |
Jan 02, 2019 | 59.62 | 61.30 | 59.46 | 61.07 | 743,581 | +0.62(+1.03%) |
Dec 31, 2018 | 60.49 | 60.59 | 59.39 | 60.44 | 1,379,034 | +0.31(+0.52%) |
Dec 28, 2018 | 59.87 | 61.04 | 59.56 | 60.13 | 1,443,383 | +0.37(+0.61%) |
Dec 27, 2018 | 58.67 | 59.83 | 57.80 | 59.77 | 1,387,546 | +0.26(+0.43%) |
Dec 26, 2018 | 57.14 | 59.56 | 56.72 | 59.51 | 1,193,741 | +2.61(+4.59%) |
Dec 24, 2018 | 57.79 | 58.13 | 56.89 | 56.90 | 706,967 | -1.12(-1.94%) |
Dec 21, 2018 | 59.56 | 59.97 | 57.91 | 58.02 | 1,105,714 | -1.37(-2.30%) |
Dec 20, 2018 | 59.94 | 60.43 | 58.80 | 59.39 | 993,511 | -0.72(-1.20%) |
Dec 19, 2018 | 61.47 | 62.26 | 59.87 | 60.11 | 1,166,089 | -1.38(-2.24%) |
Dec 18, 2018 | 61.97 | 62.48 | 61.33 | 61.49 | 1,016,055 | -0.02(-0.04%) |
Dec 17, 2018 | 62.59 | 63.28 | 61.17 | 61.51 | 908,256 | -1.33(-2.12%) |
Dec 14, 2018 | 63.36 | 63.97 | 62.61 | 62.84 | 702,372 | -0.93(-1.45%) |
Dec 13, 2018 | 64.94 | 64.96 | 63.64 | 63.77 | 943,609 | -1.15(-1.76%) |
Dec 12, 2018 | 64.75 | 65.62 | 64.68 | 64.91 | 2,612,534 | +0.76(+1.18%) |
Dec 11, 2018 | 65.06 | 65.38 | 63.79 | 64.16 | 634,879 | -0.07(-0.11%) |
Dec 10, 2018 | 64.87 | 65.07 | 63.40 | 64.23 | 810,463 | -0.61(-0.94%) |
Dec 07, 2018 | 66.05 | 66.70 | 64.49 | 64.84 | 1,504,238 | -1.15(-1.75%) |
Dec 06, 2018 | 65.58 | 66.01 | 64.51 | 65.99 | 782,381 | -0.38(-0.58%) |
Dec 04, 2018 | 69.41 | 69.46 | 66.24 | 66.37 | 467,444 | -3.14(-4.52%) |
Dec 03, 2018 | 70.08 | 70.08 | 68.59 | 69.52 | 316,972 | +0.52(+0.76%) |
Nov 30, 2018 | 68.40 | 69.10 | 68.22 | 68.99 | 408,932 | +0.47(+0.69%) |
Nov 29, 2018 | 68.73 | 69.00 | 68.16 | 68.52 | 1,129,982 | -0.46(-0.67%) |
Nov 28, 2018 | 67.87 | 69.05 | 66.94 | 68.98 | 292,491 | +1.33(+1.96%) |
Nov 27, 2018 | 67.97 | 68.15 | 67.52 | 67.65 | 269,684 | -0.55(-0.81%) |
Nov 26, 2018 | 68.17 | 68.68 | 67.85 | 68.20 | 239,290 | +0.63(+0.94%) |
Nov 23, 2018 | 67.23 | 68.14 | 67.23 | 67.57 | 110,889 | -0.18(-0.27%) |
Nov 21, 2018 | 67.75 | 67.75 | 67.75 | 0 | +0.66(+0.98%) | |
Nov 20, 2018 | 67.79 | 68.06 | 66.99 | 67.10 | 297,124 | -1.37(-2.01%) |
Nov 19, 2018 | 69.19 | 69.46 | 68.21 | 68.47 | 228,887 | -0.83(-1.20%) |
Nov 16, 2018 | 68.73 | 69.45 | 68.52 | 69.30 | 221,559 | +0.13(+0.19%) |
Nov 15, 2018 | 68.00 | 69.30 | 67.86 | 69.17 | 634,243 | +0.79(+1.15%) |
Nov 14, 2018 | 69.43 | 69.77 | 68.02 | 68.38 | 387,437 | -0.52(-0.76%) |
Nov 13, 2018 | 69.30 | 69.96 | 68.85 | 68.90 | 264,089 | -0.18(-0.26%) |
Nov 12, 2018 | 70.26 | 70.28 | 69.03 | 69.08 | 216,243 | -1.17(-1.66%) |
Nov 09, 2018 | 71.03 | 71.07 | 69.82 | 70.24 | 442,242 | -1.11(-1.55%) |
Nov 08, 2018 | 71.28 | 71.72 | 70.96 | 71.35 | 221,461 | -0.24(-0.34%) |
Nov 07, 2018 | 70.99 | 71.63 | 70.36 | 71.60 | 258,365 | +0.99(+1.41%) |
Nov 06, 2018 | 70.34 | 70.80 | 70.19 | 70.60 | 315,031 | +0.20(+0.28%) |
Nov 05, 2018 | 70.19 | 70.55 | 69.70 | 70.40 | 514,081 | +0.32(+0.46%) |
Nov 02, 2018 | 70.00 | 70.41 | 69.53 | 70.08 | 433,038 | +0.38(+0.55%) |
Nov 01, 2018 | 68.82 | 69.85 | 68.81 | 69.70 | 467,602 | +1.10(+1.60%) |
Oct 31, 2018 | 69.59 | 69.59 | 68.54 | 68.60 | 256,877 | -0.37(-0.54%) |
Oct 30, 2018 | 67.59 | 69.02 | 67.59 | 68.97 | 395,943 | +1.45(+2.14%) |
Oct 29, 2018 | 68.40 | 69.17 | 66.89 | 67.52 | 688,826 | -0.15(-0.22%) |
Oct 26, 2018 | 67.56 | 68.48 | 66.41 | 67.67 | 412,000 | -0.59(-0.87%) |
Oct 25, 2018 | 66.95 | 68.54 | 66.95 | 68.26 | 394,257 | +1.49(+2.23%) |
Oct 24, 2018 | 69.06 | 69.20 | 66.73 | 66.77 | 599,933 | -2.37(-3.43%) |
Oct 23, 2018 | 68.89 | 69.60 | 67.93 | 69.14 | 330,498 | -0.61(-0.88%) |
Oct 22, 2018 | 70.01 | 70.46 | 69.59 | 69.75 | 479,009 | -0.11(-0.16%) |
Oct 19, 2018 | 70.50 | 70.90 | 69.56 | 69.87 | 408,493 | -0.52(-0.74%) |
Oct 18, 2018 | 71.48 | 71.61 | 70.17 | 70.39 | 334,734 | -1.39(-1.94%) |
Oct 17, 2018 | 71.94 | 71.98 | 70.89 | 71.78 | 472,314 | -0.37(-0.51%) |
Oct 16, 2018 | 70.95 | 72.28 | 70.25 | 72.14 | 558,604 | +1.63(+2.32%) |
Oct 15, 2018 | 70.02 | 70.98 | 69.80 | 70.51 | 557,133 | +0.47(+0.66%) |
Oct 12, 2018 | 71.04 | 71.23 | 69.25 | 70.04 | 812,385 | -0.23(-0.32%) |
Oct 11, 2018 | 71.54 | 72.03 | 70.24 | 70.27 | 527,923 | -1.62(-2.25%) |
Oct 10, 2018 | 73.61 | 73.62 | 71.81 | 71.89 | 518,624 | -1.93(-2.61%) |
Oct 09, 2018 | 73.85 | 74.35 | 73.70 | 73.82 | 381,490 | -0.17(-0.23%) |
Oct 08, 2018 | 73.61 | 74.13 | 73.41 | 73.99 | 377,499 | +0.26(+0.35%) |
Oct 05, 2018 | 74.42 | 74.53 | 73.13 | 73.73 | 476,429 | -0.67(-0.90%) |
Oct 04, 2018 | 74.89 | 75.08 | 74.17 | 74.39 | 526,840 | -0.68(-0.91%) |
Oct 03, 2018 | 74.55 | 75.42 | 74.41 | 75.08 | 1,087,605 | +0.74(+1.00%) |
Oct 02, 2018 | 75.05 | 75.31 | 74.22 | 74.33 | 1,035,126 | -0.77(-1.03%) |
Oct 01, 2018 | 76.45 | 76.55 | 74.88 | 75.10 | 3,513,639 | -1.07(-1.40%) |
Sep 28, 2018 | 75.69 | 76.41 | 75.69 | 76.17 | 172,908 | +0.32(+0.42%) |
Sep 27, 2018 | 76.04 | 76.34 | 75.85 | 75.85 | 161,135 | -0.04(-0.05%) |
Sep 26, 2018 | 76.56 | 76.67 | 75.83 | 75.89 | 237,577 | -0.58(-0.76%) |
Sep 25, 2018 | 76.64 | 76.70 | 76.45 | 76.47 | 141,299 | -0.05(-0.06%) |
Sep 24, 2018 | 77.14 | 77.14 | 76.21 | 76.52 | 245,412 | -0.62(-0.81%) |
Sep 21, 2018 | 77.60 | 77.87 | 77.11 | 77.14 | 180,998 | -0.30(-0.38%) |
Sep 20, 2018 | 77.04 | 77.49 | 76.94 | 77.44 | 130,213 | +0.70(+0.91%) |
Sep 19, 2018 | 77.03 | 77.48 | 76.61 | 76.74 | 239,853 | -0.28(-0.36%) |
Sep 18, 2018 | 76.99 | 77.31 | 76.82 | 77.02 | 177,587 | +0.15(+0.20%) |
Sep 17, 2018 | 77.46 | 77.54 | 76.83 | 76.87 | 203,875 | -0.60(-0.78%) |
Sep 14, 2018 | 77.13 | 77.66 | 76.92 | 77.47 | 145,810 | +0.37(+0.48%) |
Sep 13, 2018 | 77.39 | 77.39 | 76.99 | 77.10 | 186,123 | -0.03(-0.04%) |
Sep 12, 2018 | 77.26 | 77.29 | 76.61 | 77.13 | 230,237 | -0.18(-0.23%) |
Sep 11, 2018 | 77.19 | 77.51 | 76.83 | 77.31 | 325,698 | +0.01(+0.01%) |
Sep 10, 2018 | 77.64 | 77.76 | 77.22 | 77.30 | 206,142 | -0.09(-0.11%) |
Sep 07, 2018 | 77.41 | 77.70 | 77.08 | 77.39 | 254,673 | -0.18(-0.23%) |
Sep 06, 2018 | 78.29 | 78.45 | 77.56 | 77.56 | 1,341,291 | -0.58(-0.74%) |
Sep 05, 2018 | 78.07 | 78.30 | 77.63 | 78.14 | 241,253 | +0.02(+0.02%) |
Sep 04, 2018 | 78.43 | 78.50 | 77.62 | 78.12 | 380,132 | -0.45(-0.57%) |
Aug 31, 2018 | 78.57 | 78.57 | 78.57 | 0 | +0.30(+0.38%) | |
Aug 30, 2018 | 78.40 | 78.69 | 78.01 | 78.28 | 178,823 | -0.25(-0.32%) |
Aug 29, 2018 | 78.52 | 78.68 | 78.01 | 78.53 | 208,748 | +0.12(+0.15%) |
Aug 28, 2018 | 78.69 | 78.82 | 78.15 | 78.41 | 219,778 | -0.04(-0.05%) |
Aug 27, 2018 | 78.78 | 79.24 | 78.39 | 78.45 | 341,168 | -0.11(-0.14%) |
Aug 24, 2018 | 78.59 | 78.67 | 78.34 | 78.56 | 164,064 | +0.12(+0.15%) |
Aug 23, 2018 | 78.72 | 78.75 | 78.22 | 78.44 | 487,328 | -0.34(-0.43%) |
Aug 22, 2018 | 78.71 | 79.04 | 78.54 | 78.78 | 176,824 | +0.04(+0.05%) |
Aug 21, 2018 | 78.02 | 78.95 | 78.02 | 78.74 | 227,136 | +0.90(+1.16%) |
Aug 20, 2018 | 77.55 | 77.96 | 77.39 | 77.84 | 151,354 | +0.44(+0.57%) |
Aug 17, 2018 | 76.79 | 77.45 | 76.71 | 77.39 | 226,083 | +0.47(+0.61%) |
Aug 16, 2018 | 76.61 | 77.14 | 76.53 | 76.93 | 200,666 | +0.62(+0.81%) |
Aug 15, 2018 | 77.01 | 77.02 | 75.85 | 76.31 | 747,159 | -0.95(-1.24%) |
Aug 14, 2018 | 76.31 | 77.32 | 76.28 | 77.26 | 1,416,881 | +1.01(+1.33%) |
Aug 13, 2018 | 76.60 | 76.75 | 75.87 | 76.25 | 208,504 | -0.30(-0.39%) |
Aug 10, 2018 | 76.33 | 76.94 | 76.21 | 76.55 | 136,573 | -0.19(-0.25%) |
Aug 09, 2018 | 76.68 | 77.03 | 76.60 | 76.74 | 180,218 | +0.07(+0.09%) |
Aug 08, 2018 | 76.58 | 76.79 | 76.14 | 76.67 | 235,331 | +0.21(+0.27%) |
Aug 07, 2018 | 76.76 | 76.94 | 76.46 | 76.46 | 327,594 | -0.09(-0.11%) |
Aug 06, 2018 | 76.04 | 76.64 | 75.93 | 76.55 | 235,601 | +0.52(+0.68%) |
Aug 03, 2018 | 76.43 | 76.73 | 75.64 | 76.03 | 183,857 | -0.32(-0.42%) |
Aug 02, 2018 | 75.58 | 76.49 | 75.57 | 76.35 | 157,358 | +0.49(+0.65%) |
Aug 01, 2018 | 76.05 | 76.06 | 75.23 | 75.86 | 498,890 | -0.32(-0.42%) |
Jul 31, 2018 | 75.66 | 76.39 | 75.52 | 76.18 | 248,016 | +0.69(+0.92%) |
Jul 30, 2018 | 75.43 | 76.16 | 75.43 | 75.49 | 357,011 | +0.01(+0.02%) |
Jul 27, 2018 | 76.76 | 76.84 | 75.37 | 75.48 | 320,211 | -1.19(-1.55%) |
Jul 26, 2018 | 76.09 | 76.88 | 76.09 | 76.67 | 191,183 | +0.75(+0.99%) |
Jul 25, 2018 | 75.83 | 75.94 | 75.31 | 75.92 | 195,221 | +0.01(+0.02%) |
Jul 24, 2018 | 76.73 | 76.87 | 75.56 | 75.90 | 169,505 | -0.49(-0.64%) |
Jul 23, 2018 | 76.36 | 76.65 | 76.03 | 76.39 | 1,546,074 | -0.06(-0.08%) |
Jul 20, 2018 | 76.61 | 76.94 | 76.38 | 76.45 | 258,775 | -0.30(-0.39%) |
Jul 19, 2018 | 76.10 | 76.78 | 75.88 | 76.75 | 166,199 | +0.53(+0.70%) |
Jul 18, 2018 | 75.78 | 76.26 | 75.58 | 76.22 | 2,027,768 | +0.34(+0.45%) |
Jul 17, 2018 | 75.63 | 76.20 | 75.55 | 75.88 | 304,225 | +0.27(+0.36%) |
Jul 16, 2018 | 76.05 | 76.17 | 75.28 | 75.60 | 251,594 | -0.35(-0.46%) |
Jul 13, 2018 | 76.01 | 76.49 | 75.95 | 75.95 | 795,341 | -0.08(-0.11%) |
Jul 12, 2018 | 76.48 | 76.55 | 75.61 | 76.03 | 555,021 | -0.07(-0.10%) |
Jul 11, 2018 | 76.48 | 76.80 | 76.07 | 76.10 | 1,496,244 | -0.77(-1.00%) |
Jul 10, 2018 | 77.30 | 77.48 | 76.45 | 76.87 | 617,007 | -0.34(-0.44%) |
Jul 09, 2018 | 77.00 | 77.21 | 76.75 | 77.21 | 447,896 | +0.65(+0.84%) |
Jul 06, 2018 | 75.99 | 76.70 | 75.92 | 76.57 | 311,654 | +0.59(+0.78%) |
Jul 05, 2018 | 75.48 | 75.98 | 75.03 | 75.98 | 640,196 | +0.87(+1.16%) |
Jul 03, 2018 | 75.11 | 75.11 | 75.11 | 0 | +0.28(+0.38%) | |
Jul 02, 2018 | 73.88 | 74.85 | 73.68 | 74.83 | 5,964,582 | +0.59(+0.79%) |
Jun 29, 2018 | 75.04 | 74.24 | 74.24 | 198,139 | -0.33(-0.44%) | |
Jun 28, 2018 | 74.43 | 74.74 | 74.03 | 74.57 | 393,288 | +0.00(+0.00%) |
Jun 27, 2018 | 75.59 | 75.97 | 74.54 | 74.57 | 205,399 | -0.98(-1.30%) |
Jun 26, 2018 | 75.26 | 75.76 | 74.89 | 75.55 | 277,647 | +0.43(+0.57%) |
Jun 25, 2018 | 76.07 | 76.17 | 74.77 | 75.12 | 855,988 | -1.07(-1.40%) |
Jun 22, 2018 | 76.36 | 76.56 | 75.87 | 76.19 | 133,627 | +0.19(+0.24%) |
Jun 21, 2018 | 76.67 | 76.69 | 75.87 | 76.01 | 174,326 | -0.71(-0.93%) |
Jun 20, 2018 | 76.53 | 76.80 | 76.15 | 76.72 | 682,317 | +0.50(+0.65%) |
Jun 19, 2018 | 75.70 | 76.28 | 75.28 | 76.22 | 166,482 | +0.08(+0.11%) |
Jun 18, 2018 | 75.24 | 76.14 | 75.20 | 76.14 | 180,471 | +0.58(+0.76%) |
Jun 15, 2018 | 75.59 | 74.89 | 75.56 | 181,396 | -0.03(-0.04%) | |
Jun 14, 2018 | 75.67 | 75.81 | 75.18 | 75.59 | 1,969,381 | +0.13(+0.17%) |
Jun 13, 2018 | 76.02 | 76.05 | 75.41 | 75.46 | 191,023 | -0.57(-0.75%) |
Jun 12, 2018 | 76.22 | 76.37 | 75.77 | 76.03 | 2,192,039 | -0.13(-0.17%) |
Jun 11, 2018 | 75.93 | 76.28 | 75.91 | 76.16 | 309,054 | +0.27(+0.36%) |
Jun 08, 2018 | 75.85 | 76.01 | 75.66 | 75.89 | 553,381 | +0.09(+0.11%) |
Jun 07, 2018 | 75.90 | 76.15 | 75.57 | 75.80 | 138,501 | +0.03(+0.04%) |
Jun 06, 2018 | 75.79 | 75.23 | 75.78 | 1,033,284 | +0.44(+0.58%) | |
Jun 05, 2018 | 74.72 | 75.34 | 74.56 | 75.34 | 249,339 | +0.56(+0.75%) |
Jun 04, 2018 | 74.33 | 74.80 | 74.21 | 74.78 | 267,823 | +0.68(+0.92%) |