Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 68.29 | 68.29 | 67.95 | 68.03 | 197,810 | -0.27(-0.40%) |
Feb 27, 2019 | 68.26 | 68.40 | 68.02 | 68.30 | 258,577 | -0.10(-0.14%) |
Feb 26, 2019 | 68.36 | 68.62 | 68.28 | 68.40 | 86,340 | -0.03(-0.05%) |
Feb 25, 2019 | 68.62 | 68.82 | 68.42 | 68.43 | 96,319 | +0.14(+0.20%) |
Feb 22, 2019 | 68.17 | 68.34 | 68.07 | 68.29 | 94,079 | +0.30(+0.45%) |
Feb 21, 2019 | 68.01 | 68.17 | 67.71 | 67.99 | 209,472 | -0.18(-0.27%) |
Feb 20, 2019 | 67.98 | 68.20 | 67.84 | 68.17 | 91,628 | +0.17(+0.26%) |
Feb 19, 2019 | 67.68 | 68.18 | 67.65 | 68.00 | 159,596 | +0.12(+0.18%) |
Feb 15, 2019 | 67.35 | 67.88 | 67.35 | 67.88 | 146,690 | +1.02(+1.52%) |
Feb 14, 2019 | 66.84 | 67.16 | 66.58 | 66.86 | 60,782 | -0.29(-0.43%) |
Feb 13, 2019 | 67.17 | 67.37 | 67.03 | 67.14 | 104,313 | +0.21(+0.31%) |
Feb 12, 2019 | 66.49 | 67.07 | 66.49 | 66.94 | 84,336 | +0.83(+1.25%) |
Feb 11, 2019 | 66.22 | 66.25 | 65.97 | 66.11 | 165,046 | +0.06(+0.09%) |
Feb 08, 2019 | 65.86 | 66.06 | 65.50 | 66.05 | 128,426 | -0.06(-0.09%) |
Feb 07, 2019 | 66.38 | 66.43 | 65.66 | 66.11 | 149,183 | -0.63(-0.94%) |
Feb 06, 2019 | 66.55 | 66.81 | 66.55 | 66.74 | 90,332 | -0.01(-0.01%) |
Feb 05, 2019 | 66.74 | 66.83 | 66.50 | 66.74 | 221,595 | +0.12(+0.18%) |
Feb 04, 2019 | 66.37 | 66.64 | 66.06 | 66.62 | 146,928 | +0.23(+0.34%) |
Feb 01, 2019 | 66.33 | 66.60 | 66.17 | 66.40 | 120,040 | +0.18(+0.28%) |
Jan 31, 2019 | 65.61 | 66.33 | 65.53 | 66.21 | 93,412 | +0.37(+0.57%) |
Jan 30, 2019 | 65.44 | 66.10 | 65.19 | 65.84 | 121,996 | +0.61(+0.93%) |
Jan 29, 2019 | 65.16 | 65.37 | 65.04 | 65.23 | 68,788 | +0.09(+0.13%) |
Jan 28, 2019 | 65.08 | 65.14 | 64.70 | 65.14 | 89,399 | -0.41(-0.62%) |
Jan 25, 2019 | 65.65 | 65.85 | 65.44 | 65.55 | 85,119 | +0.30(+0.47%) |
Jan 24, 2019 | 65.26 | 65.38 | 64.91 | 65.25 | 102,748 | -0.13(-0.20%) |
Jan 23, 2019 | 65.38 | 65.59 | 64.76 | 65.38 | 244,485 | +0.27(+0.41%) |
Jan 22, 2019 | 65.46 | 65.51 | 64.73 | 65.11 | 147,863 | -0.72(-1.10%) |
Jan 18, 2019 | 65.48 | 65.87 | 65.24 | 65.83 | 152,089 | +0.90(+1.38%) |
Jan 17, 2019 | 64.25 | 65.12 | 64.25 | 64.93 | 139,588 | +0.44(+0.67%) |
Jan 16, 2019 | 64.38 | 64.72 | 64.37 | 64.50 | 100,789 | +0.24(+0.38%) |
Jan 15, 2019 | 63.70 | 64.29 | 63.70 | 64.25 | 120,533 | +0.54(+0.85%) |
Jan 14, 2019 | 63.50 | 63.86 | 63.46 | 63.71 | 120,535 | -0.24(-0.37%) |
Jan 11, 2019 | 63.48 | 63.95 | 63.42 | 63.95 | 104,762 | +0.13(+0.20%) |
Jan 10, 2019 | 63.31 | 63.82 | 63.11 | 63.82 | 118,749 | +0.25(+0.40%) |
Jan 09, 2019 | 63.73 | 63.84 | 63.27 | 63.57 | 118,296 | +0.02(+0.03%) |
Jan 08, 2019 | 63.70 | 63.70 | 63.03 | 63.55 | 91,390 | +0.44(+0.69%) |
Jan 07, 2019 | 62.87 | 63.54 | 62.51 | 63.11 | 247,936 | +0.30(+0.47%) |
Jan 04, 2019 | 61.83 | 62.90 | 61.83 | 62.82 | 184,598 | +1.77(+2.89%) |
Jan 03, 2019 | 61.96 | 61.96 | 60.92 | 61.05 | 130,027 | -1.20(-1.93%) |
Jan 02, 2019 | 61.35 | 62.37 | 61.24 | 62.25 | 166,042 | +0.03(+0.06%) |
Dec 31, 2018 | 61.98 | 62.22 | 61.59 | 62.22 | 297,401 | +0.59(+0.96%) |
Dec 28, 2018 | 61.99 | 62.41 | 61.43 | 61.63 | 593,309 | -0.04(-0.07%) |
Dec 27, 2018 | 60.35 | 61.70 | 59.49 | 61.67 | 349,524 | +0.59(+0.97%) |
Dec 26, 2018 | 58.82 | 61.08 | 58.17 | 61.08 | 338,338 | +2.47(+4.22%) |
Dec 24, 2018 | 59.89 | 60.07 | 58.57 | 58.60 | 293,725 | -1.66(-2.75%) |
Dec 21, 2018 | 61.31 | 62.26 | 60.16 | 60.26 | 343,930 | -0.92(-1.50%) |
Dec 20, 2018 | 61.64 | 62.03 | 60.62 | 61.18 | 285,287 | -0.84(-1.35%) |
Dec 19, 2018 | 62.71 | 63.81 | 61.57 | 62.02 | 206,846 | -0.70(-1.12%) |
Dec 18, 2018 | 63.39 | 63.57 | 62.26 | 62.72 | 224,314 | -0.21(-0.33%) |
Dec 17, 2018 | 63.91 | 64.13 | 62.60 | 62.93 | 212,395 | -1.24(-1.93%) |
Dec 14, 2018 | 64.80 | 65.03 | 64.01 | 64.16 | 140,951 | -1.13(-1.73%) |
Dec 13, 2018 | 65.43 | 65.67 | 65.05 | 65.29 | 113,395 | +0.06(+0.09%) |
Dec 12, 2018 | 65.93 | 66.03 | 65.23 | 65.23 | 194,790 | +0.22(+0.35%) |
Dec 11, 2018 | 65.85 | 66.01 | 64.67 | 65.01 | 118,807 | -0.05(-0.08%) |
Dec 10, 2018 | 65.05 | 65.29 | 63.67 | 65.06 | 255,529 | -0.04(-0.07%) |
Dec 07, 2018 | 66.37 | 66.78 | 64.85 | 65.10 | 135,396 | -1.37(-2.05%) |
Dec 06, 2018 | 65.86 | 66.47 | 64.76 | 66.47 | 201,047 | -0.32(-0.48%) |
Dec 04, 2018 | 68.66 | 68.70 | 66.75 | 66.79 | 207,955 | -1.96(-2.85%) |
Dec 03, 2018 | 69.18 | 69.18 | 68.34 | 68.75 | 129,528 | +0.44(+0.65%) |
Nov 30, 2018 | 67.70 | 68.38 | 67.60 | 68.31 | 151,482 | +0.60(+0.88%) |
Nov 29, 2018 | 67.56 | 68.08 | 67.44 | 67.71 | 165,913 | -0.12(-0.18%) |
Nov 28, 2018 | 66.83 | 67.83 | 66.69 | 67.83 | 142,593 | +1.18(+1.76%) |
Nov 27, 2018 | 66.10 | 66.66 | 66.00 | 66.66 | 89,647 | +0.36(+0.55%) |
Nov 26, 2018 | 65.92 | 66.37 | 65.92 | 66.30 | 130,159 | +0.91(+1.39%) |
Nov 23, 2018 | 65.37 | 65.67 | 65.15 | 65.39 | 68,624 | -0.36(-0.55%) |
Nov 21, 2018 | 65.75 | 65.75 | 65.75 | 0 | +0.09(+0.13%) | |
Nov 20, 2018 | 66.45 | 66.59 | 65.51 | 65.67 | 174,164 | -1.37(-2.04%) |
Nov 19, 2018 | 67.46 | 67.57 | 66.68 | 67.03 | 173,525 | -0.45(-0.67%) |
Nov 16, 2018 | 66.94 | 67.64 | 66.91 | 67.48 | 171,039 | +0.42(+0.63%) |
Nov 15, 2018 | 66.12 | 67.12 | 65.76 | 67.06 | 214,939 | +0.65(+0.98%) |
Nov 14, 2018 | 67.30 | 67.32 | 65.95 | 66.41 | 108,110 | -0.51(-0.76%) |
Nov 13, 2018 | 67.17 | 67.60 | 66.73 | 66.92 | 96,226 | -0.12(-0.18%) |
Nov 12, 2018 | 67.88 | 67.88 | 66.89 | 67.04 | 164,510 | -0.92(-1.36%) |
Nov 09, 2018 | 68.18 | 68.25 | 67.64 | 67.96 | 101,605 | -0.34(-0.49%) |
Nov 08, 2018 | 68.26 | 68.61 | 68.17 | 68.30 | 95,239 | -0.16(-0.24%) |
Nov 07, 2018 | 67.79 | 68.52 | 67.65 | 68.46 | 115,053 | +1.19(+1.77%) |
Nov 06, 2018 | 66.93 | 67.31 | 66.87 | 67.27 | 115,088 | +0.32(+0.48%) |
Nov 05, 2018 | 66.42 | 67.11 | 66.42 | 66.95 | 246,718 | +0.82(+1.24%) |
Nov 02, 2018 | 66.78 | 66.80 | 65.71 | 66.13 | 93,851 | -0.16(-0.25%) |
Nov 01, 2018 | 66.16 | 66.35 | 65.92 | 66.30 | 89,986 | +0.35(+0.54%) |
Oct 31, 2018 | 65.98 | 66.51 | 65.89 | 65.94 | 121,402 | +0.43(+0.66%) |
Oct 30, 2018 | 64.65 | 65.57 | 64.54 | 65.51 | 162,973 | +0.96(+1.49%) |
Oct 29, 2018 | 65.21 | 65.69 | 63.79 | 64.55 | 132,408 | +0.09(+0.13%) |
Oct 26, 2018 | 64.63 | 65.12 | 63.91 | 64.46 | 159,004 | -0.86(-1.31%) |
Oct 25, 2018 | 64.86 | 65.70 | 64.64 | 65.32 | 134,455 | +0.97(+1.50%) |
Oct 24, 2018 | 66.08 | 66.08 | 64.24 | 64.35 | 129,273 | -1.81(-2.73%) |
Oct 23, 2018 | 65.57 | 66.46 | 65.16 | 66.16 | 123,880 | -0.36(-0.55%) |
Oct 22, 2018 | 67.19 | 67.19 | 66.42 | 66.52 | 81,169 | -0.54(-0.80%) |
Oct 19, 2018 | 67.02 | 67.57 | 66.91 | 67.06 | 89,569 | +0.04(+0.06%) |
Oct 18, 2018 | 67.43 | 67.75 | 66.68 | 67.01 | 88,698 | -0.61(-0.91%) |
Oct 17, 2018 | 67.45 | 67.88 | 66.97 | 67.63 | 85,031 | +0.09(+0.13%) |
Oct 16, 2018 | 66.73 | 67.61 | 66.68 | 67.54 | 107,371 | +1.25(+1.89%) |
Oct 15, 2018 | 66.48 | 66.90 | 66.29 | 66.29 | 179,186 | -0.29(-0.43%) |
Oct 12, 2018 | 66.97 | 66.97 | 65.84 | 66.57 | 119,079 | +0.57(+0.86%) |
Oct 11, 2018 | 67.53 | 67.70 | 65.67 | 66.00 | 219,419 | -1.75(-2.59%) |
Oct 10, 2018 | 69.53 | 69.53 | 67.71 | 67.76 | 654,611 | -1.79(-2.57%) |
Oct 09, 2018 | 69.68 | 69.81 | 69.32 | 69.55 | 79,769 | -0.18(-0.26%) |
Oct 08, 2018 | 69.39 | 69.80 | 69.25 | 69.73 | 57,013 | +0.25(+0.36%) |
Oct 05, 2018 | 69.78 | 69.91 | 69.20 | 69.48 | 79,964 | -0.25(-0.36%) |
Oct 04, 2018 | 69.74 | 69.88 | 69.23 | 69.73 | 100,804 | -0.06(-0.09%) |
Oct 03, 2018 | 70.06 | 70.14 | 69.72 | 69.79 | 133,378 | +0.09(+0.12%) |
Oct 02, 2018 | 69.55 | 69.83 | 69.44 | 69.70 | 93,777 | +0.15(+0.21%) |
Oct 01, 2018 | 69.54 | 69.74 | 69.38 | 69.55 | 53,026 | +0.39(+0.56%) |
Sep 28, 2018 | 69.08 | 69.31 | 68.81 | 69.16 | 49,761 | -0.10(-0.15%) |
Sep 27, 2018 | 69.28 | 69.61 | 69.20 | 69.27 | 93,879 | +0.01(+0.01%) |
Sep 26, 2018 | 69.63 | 69.80 | 69.17 | 69.26 | 64,262 | -0.27(-0.38%) |
Sep 25, 2018 | 70.04 | 70.04 | 69.52 | 69.52 | 67,682 | -0.36(-0.52%) |
Sep 24, 2018 | 70.18 | 70.23 | 69.80 | 69.89 | 102,921 | -0.42(-0.60%) |
Sep 21, 2018 | 70.44 | 70.45 | 70.23 | 70.31 | 74,759 | +0.09(+0.13%) |
Sep 20, 2018 | 69.89 | 70.27 | 69.89 | 70.21 | 60,252 | +0.59(+0.85%) |
Sep 19, 2018 | 69.40 | 69.75 | 69.40 | 69.62 | 55,380 | +0.18(+0.26%) |
Sep 18, 2018 | 69.19 | 69.58 | 69.12 | 69.44 | 85,277 | +0.27(+0.40%) |
Sep 17, 2018 | 69.22 | 69.32 | 69.08 | 69.16 | 88,691 | -0.03(-0.04%) |
Sep 14, 2018 | 69.13 | 69.22 | 69.01 | 69.19 | 56,011 | +0.11(+0.16%) |
Sep 13, 2018 | 68.95 | 69.15 | 68.85 | 69.08 | 56,007 | +0.33(+0.47%) |
Sep 12, 2018 | 68.73 | 68.89 | 68.61 | 68.75 | 144,432 | +0.12(+0.18%) |
Sep 11, 2018 | 68.44 | 68.77 | 68.32 | 68.63 | 79,639 | +0.11(+0.16%) |
Sep 10, 2018 | 68.63 | 68.86 | 68.52 | 68.52 | 75,229 | +0.09(+0.13%) |
Sep 07, 2018 | 68.36 | 68.54 | 68.23 | 68.43 | 41,571 | -0.14(-0.20%) |
Sep 06, 2018 | 68.55 | 68.71 | 68.32 | 68.57 | 62,296 | -0.09(-0.13%) |
Sep 05, 2018 | 68.37 | 68.66 | 68.32 | 68.66 | 56,533 | +0.13(+0.19%) |
Sep 04, 2018 | 68.54 | 68.59 | 68.27 | 68.53 | 61,947 | -0.09(-0.13%) |
Aug 31, 2018 | 68.61 | 68.61 | 68.61 | 0 | -0.07(-0.10%) | |
Aug 30, 2018 | 68.86 | 68.95 | 68.56 | 68.68 | 80,596 | -0.29(-0.42%) |
Aug 29, 2018 | 68.86 | 69.07 | 68.73 | 68.98 | 51,772 | +0.18(+0.26%) |
Aug 28, 2018 | 68.93 | 68.95 | 68.75 | 68.79 | 43,085 | +0.00(+0.00%) |
Aug 27, 2018 | 68.51 | 68.85 | 68.51 | 68.79 | 105,905 | +0.53(+0.78%) |
Aug 24, 2018 | 68.08 | 68.35 | 68.08 | 68.26 | 51,120 | +0.32(+0.47%) |
Aug 23, 2018 | 68.05 | 68.20 | 67.89 | 67.94 | 187,585 | -0.17(-0.25%) |
Aug 22, 2018 | 68.11 | 68.23 | 68.03 | 68.12 | 59,508 | -0.14(-0.20%) |
Aug 21, 2018 | 68.35 | 68.48 | 68.24 | 68.25 | 70,261 | +0.06(+0.09%) |
Aug 20, 2018 | 68.06 | 68.26 | 68.06 | 68.19 | 58,417 | +0.17(+0.25%) |
Aug 17, 2018 | 67.64 | 68.18 | 67.64 | 68.02 | 105,035 | +0.30(+0.44%) |
Aug 16, 2018 | 67.40 | 67.84 | 67.33 | 67.72 | 61,758 | +0.76(+1.13%) |
Aug 15, 2018 | 67.01 | 67.02 | 66.62 | 66.97 | 116,722 | -0.36(-0.54%) |
Aug 14, 2018 | 67.09 | 67.39 | 67.09 | 67.33 | 66,155 | +0.42(+0.63%) |
Aug 13, 2018 | 67.33 | 67.39 | 66.87 | 66.91 | 51,110 | -0.40(-0.60%) |
Aug 10, 2018 | 67.37 | 67.54 | 67.12 | 67.31 | 52,285 | -0.40(-0.60%) |
Aug 09, 2018 | 67.94 | 67.94 | 67.71 | 67.71 | 55,588 | -0.16(-0.24%) |
Aug 08, 2018 | 68.00 | 68.00 | 67.82 | 67.88 | 116,232 | -0.05(-0.08%) |
Aug 07, 2018 | 67.82 | 68.04 | 67.80 | 67.93 | 127,547 | +0.25(+0.37%) |
Aug 06, 2018 | 67.50 | 67.80 | 67.37 | 67.68 | 66,618 | +0.20(+0.29%) |
Aug 03, 2018 | 66.93 | 67.48 | 66.93 | 67.48 | 110,392 | +0.50(+0.74%) |
Aug 02, 2018 | 66.48 | 67.03 | 66.33 | 66.98 | 66,455 | +0.15(+0.22%) |
Aug 01, 2018 | 67.03 | 67.14 | 66.74 | 66.84 | 83,220 | -0.26(-0.38%) |
Jul 31, 2018 | 67.09 | 67.21 | 66.97 | 67.09 | 127,971 | +0.24(+0.36%) |
Jul 30, 2018 | 66.90 | 67.05 | 66.78 | 66.85 | 74,718 | -0.05(-0.08%) |
Jul 27, 2018 | 66.99 | 67.10 | 66.68 | 66.91 | 42,503 | -0.17(-0.26%) |
Jul 26, 2018 | 67.05 | 67.28 | 67.05 | 67.08 | 117,565 | +0.19(+0.28%) |
Jul 25, 2018 | 66.28 | 66.91 | 66.26 | 66.89 | 82,718 | +0.48(+0.72%) |
Jul 24, 2018 | 66.20 | 66.48 | 66.20 | 66.41 | 69,895 | +0.42(+0.64%) |
Jul 23, 2018 | 65.72 | 66.04 | 65.72 | 65.99 | 59,843 | +0.22(+0.34%) |
Jul 20, 2018 | 65.75 | 65.88 | 65.70 | 65.76 | 67,632 | +0.03(+0.04%) |
Jul 19, 2018 | 66.03 | 66.03 | 65.73 | 65.74 | 38,498 | -0.38(-0.57%) |
Jul 18, 2018 | 65.87 | 66.18 | 65.87 | 66.12 | 65,844 | +0.26(+0.39%) |
Jul 17, 2018 | 65.63 | 65.98 | 65.55 | 65.86 | 39,749 | +0.15(+0.22%) |
Jul 16, 2018 | 65.60 | 65.72 | 65.50 | 65.71 | 206,428 | +0.09(+0.13%) |
Jul 13, 2018 | 65.44 | 65.70 | 65.40 | 65.63 | 67,043 | +0.03(+0.04%) |
Jul 12, 2018 | 65.52 | 65.61 | 65.34 | 65.60 | 78,916 | +0.46(+0.71%) |
Jul 11, 2018 | 65.37 | 65.40 | 65.08 | 65.14 | 62,709 | -0.54(-0.82%) |
Jul 10, 2018 | 65.56 | 65.70 | 65.53 | 65.68 | 68,937 | +0.33(+0.50%) |
Jul 09, 2018 | 64.95 | 65.41 | 64.95 | 65.35 | 69,943 | +0.58(+0.90%) |
Jul 06, 2018 | 64.37 | 64.86 | 64.29 | 64.77 | 57,461 | +0.38(+0.59%) |
Jul 05, 2018 | 64.26 | 64.39 | 63.99 | 64.39 | 65,385 | +0.48(+0.75%) |
Jul 03, 2018 | 63.91 | 63.91 | 63.91 | 0 | -0.16(-0.25%) | |
Jul 02, 2018 | 63.55 | 64.08 | 63.52 | 64.07 | 57,819 | +0.17(+0.27%) |
Jun 29, 2018 | 64.54 | 63.90 | 63.90 | 71,119 | +0.00(+0.00%) | |
Jun 28, 2018 | 63.54 | 64.08 | 63.43 | 63.90 | 81,840 | +0.31(+0.49%) |
Jun 27, 2018 | 64.12 | 64.54 | 63.59 | 63.59 | 78,869 | -0.42(-0.65%) |
Jun 26, 2018 | 64.09 | 64.20 | 63.94 | 64.01 | 55,627 | +0.02(+0.03%) |
Jun 25, 2018 | 64.36 | 64.43 | 63.61 | 63.99 | 55,998 | -0.61(-0.95%) |
Jun 22, 2018 | 64.69 | 64.81 | 64.57 | 64.61 | 39,306 | +0.25(+0.38%) |
Jun 21, 2018 | 64.63 | 64.63 | 64.23 | 64.36 | 43,191 | -0.38(-0.58%) |
Jun 20, 2018 | 65.09 | 65.09 | 64.65 | 64.73 | 116,816 | -0.08(-0.12%) |
Jun 19, 2018 | 64.36 | 64.86 | 64.36 | 64.81 | 73,931 | -0.13(-0.20%) |
Jun 18, 2018 | 64.81 | 64.97 | 64.65 | 64.94 | 57,722 | -0.26(-0.41%) |
Jun 15, 2018 | 65.31 | 64.75 | 65.20 | 68,407 | -0.09(-0.14%) | |
Jun 14, 2018 | 65.59 | 65.59 | 65.20 | 65.30 | 50,900 | -0.05(-0.08%) |
Jun 13, 2018 | 65.62 | 65.69 | 65.35 | 65.35 | 90,460 | -0.27(-0.42%) |
Jun 12, 2018 | 65.82 | 65.82 | 65.43 | 65.62 | 71,425 | -0.10(-0.16%) |
Jun 11, 2018 | 65.72 | 65.91 | 65.69 | 65.72 | 64,219 | +0.08(+0.12%) |
Jun 08, 2018 | 65.43 | 65.68 | 65.37 | 65.65 | 68,011 | +0.18(+0.27%) |
Jun 07, 2018 | 65.43 | 65.60 | 65.28 | 65.47 | 63,109 | +0.22(+0.34%) |
Jun 06, 2018 | 65.25 | 65.25 | 96,404 | +0.60(+0.92%) | ||
Jun 05, 2018 | 64.66 | 64.71 | 64.44 | 64.65 | 51,950 | -0.02(-0.03%) |
Jun 04, 2018 | 64.78 | 64.90 | 64.66 | 64.67 | 57,341 | +0.12(+0.19%) |
Jun 01, 2018 | 64.50 | 64.57 | 64.37 | 64.55 | 66,769 | +0.59(+0.92%) |
May 31, 2018 | 64.40 | 64.40 | 63.79 | 63.96 | 83,891 | -0.47(-0.73%) |
May 30, 2018 | 63.87 | 64.57 | 63.87 | 64.43 | 60,710 | +0.92(+1.45%) |
May 29, 2018 | 64.00 | 64.06 | 63.15 | 63.51 | 77,450 | -0.97(-1.51%) |
May 25, 2018 | 64.48 | 64.48 | 64.48 | 0 | -0.16(-0.25%) | |
May 24, 2018 | 64.81 | 64.81 | 64.26 | 64.64 | 67,390 | -0.26(-0.39%) |
May 23, 2018 | 64.58 | 64.90 | 64.43 | 64.90 | 133,249 | -0.03(-0.04%) |
May 22, 2018 | 65.08 | 65.26 | 64.90 | 64.92 | 87,059 | -0.09(-0.14%) |
May 21, 2018 | 64.82 | 65.13 | 64.82 | 65.02 | 62,765 | +0.55(+0.86%) |
May 18, 2018 | 64.69 | 64.69 | 64.42 | 64.46 | 81,695 | -0.20(-0.30%) |
May 17, 2018 | 64.72 | 64.96 | 64.53 | 64.66 | 57,798 | -0.12(-0.18%) |
May 16, 2018 | 64.55 | 64.87 | 64.49 | 64.78 | 40,594 | +0.23(+0.36%) |
May 15, 2018 | 64.63 | 64.65 | 64.32 | 64.55 | 74,877 | -0.34(-0.53%) |
May 14, 2018 | 64.87 | 65.08 | 64.75 | 64.89 | 53,295 | +0.20(+0.30%) |
May 11, 2018 | 64.59 | 64.77 | 64.44 | 64.69 | 51,447 | +0.26(+0.40%) |
May 10, 2018 | 63.99 | 64.51 | 63.99 | 64.44 | 61,251 | +0.64(+1.00%) |
May 09, 2018 | 63.42 | 63.91 | 63.26 | 63.80 | 37,084 | +0.53(+0.84%) |
May 08, 2018 | 63.24 | 63.38 | 62.95 | 63.27 | 54,234 | +0.02(+0.03%) |
May 07, 2018 | 63.34 | 63.54 | 63.16 | 63.25 | 49,532 | +0.10(+0.16%) |
May 04, 2018 | 62.24 | 63.32 | 62.22 | 63.15 | 62,831 | +0.66(+1.05%) |
May 03, 2018 | 62.45 | 62.67 | 61.62 | 62.49 | 85,079 | -0.24(-0.38%) |
May 02, 2018 | 63.19 | 63.27 | 62.60 | 62.73 | 65,217 | -0.67(-1.05%) |
May 01, 2018 | 63.34 | 63.40 | 62.78 | 63.39 | 51,707 | -0.10(-0.16%) |
Apr 30, 2018 | 64.36 | 64.49 | 63.50 | 63.50 | 70,205 | -0.76(-1.18%) |
Apr 27, 2018 | 64.21 | 64.37 | 64.04 | 64.26 | 67,404 | +0.14(+0.21%) |
Apr 26, 2018 | 63.91 | 64.32 | 63.80 | 64.12 | 53,085 | +0.32(+0.49%) |
Apr 25, 2018 | 63.68 | 63.86 | 63.15 | 63.80 | 59,392 | +0.12(+0.18%) |
Apr 24, 2018 | 64.62 | 64.73 | 63.40 | 63.69 | 81,230 | -0.58(-0.91%) |
Apr 23, 2018 | 64.32 | 64.42 | 63.97 | 64.27 | 79,481 | +0.11(+0.17%) |
Apr 20, 2018 | 64.66 | 64.66 | 63.98 | 64.16 | 47,560 | -0.38(-0.58%) |
Apr 19, 2018 | 64.50 | 64.75 | 64.26 | 64.54 | 110,971 | -0.10(-0.16%) |
Apr 18, 2018 | 64.78 | 64.88 | 64.62 | 64.64 | 89,672 | -0.01(-0.01%) |
Apr 17, 2018 | 64.67 | 64.81 | 64.54 | 64.65 | 150,943 | +0.37(+0.57%) |
Apr 16, 2018 | 64.16 | 64.50 | 63.96 | 64.28 | 68,169 | +0.59(+0.92%) |
Apr 13, 2018 | 64.29 | 64.29 | 63.43 | 63.69 | 64,203 | -0.24(-0.37%) |
Apr 12, 2018 | 63.63 | 64.20 | 63.63 | 63.93 | 57,757 | +0.67(+1.05%) |
Apr 11, 2018 | 63.30 | 63.68 | 63.22 | 63.27 | 81,629 | -0.42(-0.66%) |
Apr 10, 2018 | 63.66 | 63.92 | 63.25 | 63.68 | 117,463 | +0.96(+1.52%) |
Apr 09, 2018 | 62.92 | 63.62 | 62.63 | 62.73 | 50,754 | +0.26(+0.41%) |
Apr 06, 2018 | 63.35 | 63.60 | 61.97 | 62.47 | 58,704 | -1.34(-2.10%) |
Apr 05, 2018 | 63.63 | 63.99 | 63.53 | 63.81 | 46,512 | +0.44(+0.69%) |
Apr 04, 2018 | 61.76 | 63.49 | 61.76 | 63.38 | 51,767 | +0.72(+1.14%) |
Apr 03, 2018 | 62.11 | 62.71 | 61.76 | 62.66 | 61,945 | +0.91(+1.48%) |
Apr 02, 2018 | 62.96 | 63.11 | 61.13 | 61.75 | 109,993 | -1.46(-2.31%) |
Mar 29, 2018 | 63.21 | 63.21 | 63.21 | 0 | +0.75(+1.20%) | |
Mar 28, 2018 | 62.65 | 62.98 | 62.22 | 62.46 | 84,357 | +0.06(+0.10%) |
Mar 27, 2018 | 63.47 | 63.74 | 62.07 | 62.40 | 177,740 | -0.92(-1.46%) |
Mar 26, 2018 | 62.48 | 63.35 | 62.11 | 63.32 | 100,313 | +1.78(+2.88%) |
Mar 23, 2018 | 62.99 | 63.07 | 61.49 | 61.54 | 80,058 | -1.29(-2.05%) |
Mar 22, 2018 | 63.97 | 64.00 | 62.82 | 62.83 | 63,779 | -1.68(-2.60%) |
Mar 21, 2018 | 64.52 | 65.15 | 64.40 | 64.51 | 51,765 | +0.01(+0.01%) |
Mar 20, 2018 | 64.67 | 64.79 | 64.46 | 64.50 | 50,323 | -0.06(-0.09%) |
Mar 19, 2018 | 65.22 | 65.22 | 64.25 | 64.56 | 61,987 | -0.79(-1.21%) |
Mar 16, 2018 | 65.26 | 65.65 | 65.26 | 65.35 | 46,895 | +0.11(+0.17%) |
Mar 15, 2018 | 65.33 | 65.57 | 65.13 | 65.24 | 383,596 | +0.03(+0.04%) |
Mar 14, 2018 | 65.97 | 65.97 | 65.11 | 65.21 | 38,281 | -0.43(-0.66%) |
Mar 13, 2018 | 66.34 | 66.52 | 65.52 | 65.64 | 66,643 | -0.54(-0.82%) |
Mar 12, 2018 | 66.32 | 66.49 | 65.97 | 66.19 | 75,446 | -0.13(-0.19%) |
Mar 09, 2018 | 65.59 | 66.32 | 65.53 | 66.32 | 50,887 | +1.14(+1.74%) |
Mar 08, 2018 | 65.16 | 65.19 | 64.76 | 65.18 | 55,483 | +0.24(+0.37%) |
Mar 07, 2018 | 65.03 | 64.94 | 46,091 | -0.16(-0.25%) | ||
Mar 06, 2018 | 65.36 | 65.36 | 64.78 | 65.10 | 105,978 | +0.03(+0.04%) |
Mar 05, 2018 | 63.96 | 65.25 | 63.96 | 65.08 | 66,003 | +0.80(+1.24%) |
Mar 02, 2018 | 63.63 | 64.47 | 63.49 | 64.28 | 56,875 | +0.20(+0.32%) |