Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.32 | 67.38 | 67.32 | 67.37 | 7,561 | +0.04(+0.06%) |
Apr 29, 2019 | 67.34 | 67.35 | 67.32 | 67.33 | 3,890 | +0.00(+0.00%) |
Apr 26, 2019 | 67.34 | 67.34 | 67.32 | 67.33 | 41,671 | +0.03(+0.04%) |
Apr 25, 2019 | 67.32 | 67.32 | 67.29 | 67.31 | 27,661 | +0.02(+0.02%) |
Apr 24, 2019 | 67.27 | 67.31 | 67.27 | 67.29 | 29,782 | -0.01(-0.01%) |
Apr 23, 2019 | 67.26 | 67.30 | 67.24 | 67.30 | 18,730 | +0.11(+0.16%) |
Apr 22, 2019 | 67.19 | 67.24 | 67.17 | 67.19 | 13,451 | -0.03(-0.05%) |
Apr 18, 2019 | 67.23 | 67.23 | 67.19 | 67.23 | 7,750 | -0.01(-0.02%) |
Apr 17, 2019 | 67.20 | 67.24 | 67.16 | 67.24 | 25,776 | +0.06(+0.09%) |
Apr 16, 2019 | 67.17 | 67.21 | 67.16 | 67.17 | 68,078 | -0.02(-0.03%) |
Apr 15, 2019 | 67.19 | 67.21 | 67.15 | 67.19 | 44,715 | +0.00(+0.01%) |
Apr 12, 2019 | 67.14 | 67.20 | 67.14 | 67.19 | 9,435 | +0.02(+0.03%) |
Apr 11, 2019 | 67.18 | 67.21 | 67.16 | 67.16 | 107,211 | -0.04(-0.07%) |
Apr 10, 2019 | 67.21 | 67.21 | 67.17 | 67.21 | 9,392 | +0.05(+0.07%) |
Apr 09, 2019 | 67.14 | 67.18 | 67.13 | 67.16 | 29,691 | +0.02(+0.03%) |
Apr 08, 2019 | 67.14 | 67.17 | 67.09 | 67.14 | 17,272 | +0.01(+0.02%) |
Apr 05, 2019 | 67.14 | 67.17 | 67.11 | 67.13 | 16,735 | -0.01(-0.01%) |
Apr 04, 2019 | 67.14 | 67.16 | 67.13 | 67.14 | 19,190 | -0.03(-0.04%) |
Apr 03, 2019 | 67.16 | 67.19 | 67.11 | 67.16 | 18,719 | +0.04(+0.05%) |
Apr 02, 2019 | 67.13 | 67.16 | 67.08 | 67.13 | 7,642 | -0.00(-0.00%) |
Apr 01, 2019 | 67.15 | 67.15 | 67.07 | 67.13 | 44,003 | +0.04(+0.06%) |
Mar 29, 2019 | 67.16 | 67.16 | 67.08 | 67.09 | 19,927 | -0.05(-0.08%) |
Mar 28, 2019 | 67.14 | 67.15 | 67.12 | 67.14 | 17,304 | +0.04(+0.06%) |
Mar 27, 2019 | 67.10 | 67.11 | 67.06 | 67.10 | 16,204 | -0.03(-0.04%) |
Mar 26, 2019 | 67.14 | 67.14 | 67.06 | 67.13 | 10,999 | -0.00(-0.01%) |
Mar 25, 2019 | 67.12 | 67.14 | 67.12 | 67.13 | 10,336 | +0.04(+0.07%) |
Mar 22, 2019 | 67.04 | 67.13 | 67.04 | 67.09 | 36,365 | +0.00(+0.01%) |
Mar 21, 2019 | 67.03 | 67.11 | 67.03 | 67.08 | 8,410 | +0.05(+0.07%) |
Mar 20, 2019 | 67.01 | 67.07 | 67.01 | 67.03 | 5,408 | -0.02(-0.03%) |
Mar 19, 2019 | 66.98 | 67.05 | 66.97 | 67.05 | 18,227 | +0.06(+0.09%) |
Mar 18, 2019 | 66.99 | 67.02 | 66.99 | 66.99 | 23,754 | -0.07(-0.11%) |
Mar 15, 2019 | 67.04 | 67.07 | 67.04 | 67.06 | 14,973 | +0.06(+0.09%) |
Mar 14, 2019 | 66.94 | 67.00 | 66.94 | 67.00 | 11,613 | +0.04(+0.06%) |
Mar 13, 2019 | 67.02 | 67.02 | 66.93 | 66.96 | 23,833 | -0.06(-0.09%) |
Mar 12, 2019 | 67.01 | 67.03 | 67.01 | 67.02 | 4,051 | +0.01(+0.01%) |
Mar 11, 2019 | 67.00 | 67.02 | 66.98 | 67.01 | 16,519 | +0.06(+0.09%) |
Mar 08, 2019 | 66.96 | 67.02 | 66.95 | 66.95 | 47,173 | -0.04(-0.05%) |
Mar 07, 2019 | 67.01 | 67.01 | 66.94 | 66.99 | 11,103 | +0.02(+0.03%) |
Mar 06, 2019 | 66.98 | 66.98 | 66.94 | 66.97 | 22,190 | +0.02(+0.03%) |
Mar 05, 2019 | 66.90 | 66.98 | 66.90 | 66.95 | 12,887 | -0.04(-0.06%) |
Mar 04, 2019 | 66.88 | 67.00 | 66.88 | 66.99 | 38,366 | +0.05(+0.08%) |
Mar 01, 2019 | 66.94 | 66.95 | 66.92 | 66.94 | 34,113 | -0.02(-0.03%) |
Feb 28, 2019 | 66.94 | 66.96 | 66.92 | 66.96 | 14,040 | -0.01(-0.01%) |
Feb 27, 2019 | 66.90 | 66.97 | 66.90 | 66.97 | 80,729 | +0.08(+0.11%) |
Feb 26, 2019 | 66.85 | 66.92 | 66.85 | 66.89 | 22,036 | +0.05(+0.08%) |
Feb 25, 2019 | 66.82 | 66.86 | 66.82 | 66.84 | 9,091 | -0.03(-0.04%) |
Feb 22, 2019 | 66.85 | 66.88 | 66.83 | 66.86 | 94,323 | +0.00(+0.00%) |
Feb 21, 2019 | 66.84 | 66.89 | 66.82 | 66.86 | 33,940 | +0.00(+0.00%) |
Feb 20, 2019 | 66.85 | 66.86 | 66.81 | 66.86 | 36,690 | +0.02(+0.03%) |
Feb 19, 2019 | 66.74 | 66.86 | 66.74 | 66.84 | 34,617 | +0.01(+0.02%) |
Feb 15, 2019 | 66.83 | 66.84 | 66.81 | 66.83 | 12,185 | -0.02(-0.03%) |
Feb 14, 2019 | 66.76 | 66.85 | 66.76 | 66.85 | 51,361 | +0.04(+0.05%) |
Feb 13, 2019 | 66.77 | 66.83 | 66.76 | 66.81 | 21,719 | +0.08(+0.12%) |
Feb 12, 2019 | 66.74 | 66.78 | 66.70 | 66.73 | 43,792 | -0.04(-0.07%) |
Feb 11, 2019 | 66.82 | 66.82 | 66.74 | 66.77 | 4,256 | -0.03(-0.04%) |
Feb 08, 2019 | 66.79 | 66.81 | 66.77 | 66.80 | 28,206 | +0.04(+0.07%) |
Feb 07, 2019 | 66.70 | 66.78 | 66.70 | 66.76 | 11,972 | +0.02(+0.03%) |
Feb 06, 2019 | 66.74 | 66.75 | 66.72 | 66.74 | 11,794 | +0.04(+0.05%) |
Feb 05, 2019 | 66.69 | 66.77 | 66.69 | 66.70 | 23,821 | +0.03(+0.04%) |
Feb 04, 2019 | 66.79 | 66.79 | 66.62 | 66.68 | 33,443 | -0.05(-0.08%) |
Feb 01, 2019 | 66.73 | 66.74 | 66.72 | 66.73 | 3,610 | +0.00(+0.00%) |
Jan 31, 2019 | 66.71 | 66.73 | 66.68 | 66.73 | 4,780 | +0.06(+0.09%) |
Jan 30, 2019 | 66.61 | 66.67 | 66.61 | 66.67 | 10,294 | +0.04(+0.07%) |
Jan 29, 2019 | 66.67 | 66.69 | 66.62 | 66.62 | 114,914 | +0.03(+0.04%) |
Jan 28, 2019 | 66.61 | 66.65 | 66.59 | 66.59 | 16,191 | -0.07(-0.11%) |
Jan 25, 2019 | 66.64 | 66.67 | 66.64 | 66.67 | 9,499 | +0.02(+0.03%) |
Jan 24, 2019 | 66.64 | 66.66 | 66.62 | 66.64 | 55,170 | +0.08(+0.11%) |
Jan 23, 2019 | 66.60 | 66.60 | 66.56 | 66.57 | 36,346 | +0.04(+0.07%) |
Jan 22, 2019 | 66.48 | 66.59 | 66.48 | 66.52 | 23,991 | -0.05(-0.08%) |
Jan 18, 2019 | 66.55 | 66.59 | 66.53 | 66.58 | 20,129 | +0.11(+0.16%) |
Jan 17, 2019 | 66.44 | 66.56 | 66.44 | 66.47 | 43,194 | +0.04(+0.06%) |
Jan 16, 2019 | 66.47 | 66.47 | 66.41 | 66.43 | 74,400 | -0.01(-0.01%) |
Jan 15, 2019 | 66.39 | 66.48 | 66.39 | 66.44 | 57,330 | +0.03(+0.04%) |
Jan 14, 2019 | 66.42 | 66.47 | 66.39 | 66.41 | 32,281 | +0.00(+0.01%) |
Jan 11, 2019 | 66.47 | 66.47 | 66.40 | 66.40 | 11,987 | -0.00(-0.01%) |
Jan 10, 2019 | 66.36 | 66.44 | 66.36 | 66.41 | 68,806 | -0.04(-0.05%) |
Jan 09, 2019 | 66.47 | 66.47 | 66.39 | 66.44 | 23,078 | +0.07(+0.11%) |
Jan 08, 2019 | 66.36 | 66.38 | 66.35 | 66.37 | 5,416 | -0.04(-0.05%) |
Jan 07, 2019 | 66.41 | 66.41 | 66.36 | 66.41 | 52,367 | +0.09(+0.13%) |
Jan 04, 2019 | 66.37 | 66.38 | 66.32 | 66.32 | 22,278 | -0.01(-0.02%) |
Jan 03, 2019 | 66.35 | 66.36 | 66.31 | 66.33 | 3,700 | -0.02(-0.03%) |
Jan 02, 2019 | 66.36 | 66.39 | 66.35 | 66.35 | 2,838 | +0.00(+0.01%) |
Dec 31, 2018 | 66.38 | 66.38 | 66.34 | 66.35 | 34,152 | +0.00(+0.00%) |
Dec 28, 2018 | 66.33 | 66.38 | 66.32 | 66.35 | 99,855 | +0.05(+0.08%) |
Dec 27, 2018 | 66.30 | 66.36 | 66.27 | 66.29 | 77,708 | +0.01(+0.01%) |
Dec 26, 2018 | 66.28 | 66.32 | 66.27 | 66.29 | 190,216 | +0.06(+0.10%) |
Dec 24, 2018 | 66.32 | 66.35 | 66.21 | 66.22 | 21,260 | -0.13(-0.20%) |
Dec 21, 2018 | 66.34 | 66.37 | 66.31 | 66.36 | 39,919 | +0.05(+0.08%) |
Dec 20, 2018 | 66.30 | 66.36 | 66.28 | 66.30 | 88,571 | -0.03(-0.05%) |
Dec 19, 2018 | 66.36 | 66.36 | 66.31 | 66.34 | 22,268 | -0.01(-0.01%) |
Dec 18, 2018 | 66.35 | 66.36 | 66.26 | 66.34 | 916,844 | -0.03(-0.04%) |
Dec 17, 2018 | 66.34 | 66.37 | 66.33 | 66.37 | 69,881 | +0.01(+0.01%) |
Dec 14, 2018 | 66.29 | 66.37 | 66.29 | 66.36 | 25,290 | +0.04(+0.05%) |
Dec 13, 2018 | 66.30 | 66.34 | 66.30 | 66.33 | 46,429 | -0.00(-0.01%) |
Dec 12, 2018 | 66.32 | 66.35 | 66.31 | 66.33 | 46,195 | +0.03(+0.04%) |
Dec 11, 2018 | 66.33 | 66.34 | 66.29 | 66.30 | 125,012 | -0.02(-0.03%) |
Dec 10, 2018 | 66.31 | 66.35 | 66.29 | 66.32 | 37,504 | -0.01(-0.02%) |
Dec 07, 2018 | 66.31 | 66.35 | 66.30 | 66.34 | 146,297 | -0.01(-0.01%) |
Dec 06, 2018 | 66.37 | 66.37 | 66.34 | 66.34 | 27,360 | -0.03(-0.04%) |
Dec 04, 2018 | 66.38 | 66.40 | 66.33 | 66.37 | 32,661 | +0.01(+0.02%) |
Dec 03, 2018 | 66.37 | 66.38 | 66.34 | 66.36 | 4,100 | -0.05(-0.08%) |
Nov 30, 2018 | 66.38 | 66.41 | 66.33 | 66.41 | 45,666 | +0.01(+0.02%) |
Nov 29, 2018 | 66.40 | 66.40 | 66.37 | 66.40 | 33,177 | +0.04(+0.06%) |
Nov 28, 2018 | 66.37 | 66.42 | 66.34 | 66.36 | 52,383 | -0.04(-0.05%) |
Nov 27, 2018 | 66.39 | 66.40 | 66.34 | 66.39 | 16,152 | +0.01(+0.01%) |
Nov 26, 2018 | 66.39 | 66.39 | 66.37 | 66.38 | 14,208 | -0.02(-0.03%) |
Nov 23, 2018 | 66.39 | 66.40 | 66.38 | 66.40 | 6,475 | +0.00(+0.00%) |
Nov 21, 2018 | 66.40 | 66.40 | 66.40 | 0 | +0.00(+0.01%) | |
Nov 20, 2018 | 66.40 | 66.40 | 66.37 | 66.40 | 12,454 | +0.01(+0.02%) |
Nov 19, 2018 | 66.39 | 66.40 | 66.38 | 66.38 | 180,411 | +0.02(+0.03%) |
Nov 16, 2018 | 66.40 | 66.40 | 66.37 | 66.37 | 3,294 | -0.02(-0.03%) |
Nov 15, 2018 | 66.40 | 66.40 | 66.37 | 66.38 | 9,048 | -0.02(-0.03%) |
Nov 14, 2018 | 66.39 | 66.40 | 66.35 | 66.40 | 22,131 | -0.02(-0.03%) |
Nov 13, 2018 | 66.39 | 66.42 | 66.37 | 66.42 | 31,342 | +0.03(+0.04%) |
Nov 12, 2018 | 66.37 | 66.39 | 66.32 | 66.39 | 9,619 | +0.01(+0.02%) |
Nov 09, 2018 | 66.38 | 66.40 | 66.33 | 66.38 | 116,438 | +0.04(+0.06%) |
Nov 08, 2018 | 66.36 | 66.37 | 66.32 | 66.34 | 777,797 | -0.03(-0.05%) |
Nov 07, 2018 | 66.37 | 66.39 | 66.36 | 66.37 | 69,250 | +0.08(+0.12%) |
Nov 06, 2018 | 66.31 | 66.37 | 66.28 | 66.29 | 137,331 | -0.06(-0.09%) |
Nov 05, 2018 | 66.35 | 66.36 | 66.33 | 66.36 | 12,904 | +0.01(+0.02%) |
Nov 02, 2018 | 66.34 | 66.36 | 66.32 | 66.35 | 3,407 | -0.01(-0.02%) |
Nov 01, 2018 | 66.35 | 66.37 | 66.34 | 66.36 | 16,217 | +0.01(+0.01%) |
Oct 31, 2018 | 66.35 | 66.35 | 66.31 | 66.35 | 7,303 | +0.00(+0.00%) |
Oct 30, 2018 | 66.29 | 66.35 | 66.29 | 66.35 | 9,403 | +0.01(+0.01%) |
Oct 29, 2018 | 66.33 | 66.34 | 66.31 | 66.34 | 23,212 | -0.01(-0.01%) |
Oct 26, 2018 | 66.29 | 66.37 | 66.29 | 66.35 | 222,977 | +0.03(+0.04%) |
Oct 25, 2018 | 66.32 | 66.32 | 66.25 | 66.32 | 13,202 | +0.05(+0.08%) |
Oct 24, 2018 | 66.31 | 66.32 | 66.24 | 66.27 | 43,936 | -0.05(-0.07%) |
Oct 23, 2018 | 66.31 | 66.33 | 66.31 | 66.32 | 14,400 | +0.01(+0.02%) |
Oct 22, 2018 | 66.27 | 66.34 | 66.25 | 66.31 | 34,236 | -0.03(-0.04%) |
Oct 19, 2018 | 66.35 | 66.35 | 66.31 | 66.33 | 35,170 | +0.01(+0.01%) |
Oct 18, 2018 | 66.28 | 66.32 | 66.28 | 66.32 | 14,588 | +0.04(+0.05%) |
Oct 17, 2018 | 66.32 | 66.32 | 66.26 | 66.29 | 7,926 | -0.04(-0.05%) |
Oct 16, 2018 | 66.24 | 66.32 | 66.24 | 66.32 | 7,708 | +0.04(+0.05%) |
Oct 15, 2018 | 66.30 | 66.33 | 66.27 | 66.29 | 23,538 | +0.07(+0.11%) |
Oct 12, 2018 | 66.26 | 66.27 | 66.20 | 66.22 | 36,650 | -0.07(-0.11%) |
Oct 11, 2018 | 66.31 | 66.31 | 66.24 | 66.29 | 28,243 | +0.01(+0.02%) |
Oct 10, 2018 | 66.30 | 66.30 | 66.28 | 66.28 | 12,984 | +0.01(+0.02%) |
Oct 09, 2018 | 66.30 | 66.30 | 66.27 | 66.27 | 14,215 | -0.04(-0.06%) |
Oct 08, 2018 | 66.25 | 66.31 | 66.24 | 66.31 | 26,967 | +0.04(+0.05%) |
Oct 05, 2018 | 66.28 | 66.29 | 66.25 | 66.27 | 7,512 | +0.05(+0.08%) |
Oct 04, 2018 | 66.24 | 66.27 | 66.22 | 66.22 | 11,098 | -0.05(-0.08%) |
Oct 03, 2018 | 66.26 | 66.30 | 66.26 | 66.27 | 14,940 | -0.03(-0.04%) |
Oct 02, 2018 | 66.25 | 66.31 | 66.25 | 66.30 | 44,491 | -0.01(-0.01%) |
Oct 01, 2018 | 66.26 | 68.24 | 66.26 | 66.31 | 32,920 | -0.00(-0.00%) |
Sep 28, 2018 | 66.20 | 66.32 | 66.20 | 66.31 | 94,429 | +0.08(+0.12%) |
Sep 27, 2018 | 66.20 | 66.25 | 66.20 | 66.23 | 18,976 | -0.00(-0.00%) |
Sep 26, 2018 | 66.20 | 66.25 | 66.20 | 66.23 | 44,873 | -0.01(-0.01%) |
Sep 25, 2018 | 66.20 | 66.24 | 66.20 | 66.24 | 6,475 | +0.01(+0.01%) |
Sep 24, 2018 | 66.16 | 66.25 | 66.16 | 66.23 | 44,348 | +0.02(+0.03%) |
Sep 21, 2018 | 66.21 | 66.21 | 66.18 | 66.21 | 20,414 | -0.01(-0.01%) |
Sep 20, 2018 | 66.13 | 66.23 | 66.13 | 66.22 | 8,914 | +0.07(+0.11%) |
Sep 19, 2018 | 66.20 | 66.23 | 66.15 | 66.15 | 17,664 | -0.05(-0.07%) |
Sep 18, 2018 | 66.23 | 66.23 | 66.18 | 66.20 | 12,289 | -0.01(-0.02%) |
Sep 17, 2018 | 66.21 | 66.21 | 66.16 | 66.21 | 14,019 | +0.03(+0.04%) |
Sep 14, 2018 | 66.19 | 66.20 | 66.15 | 66.18 | 13,115 | +0.02(+0.03%) |
Sep 13, 2018 | 66.20 | 66.20 | 66.17 | 66.17 | 3,400 | -0.03(-0.04%) |
Sep 12, 2018 | 66.18 | 66.19 | 66.14 | 66.19 | 1,765 | +0.04(+0.07%) |
Sep 11, 2018 | 66.18 | 66.18 | 66.11 | 66.15 | 13,206 | -0.04(-0.07%) |
Sep 10, 2018 | 66.16 | 66.19 | 66.15 | 66.19 | 78,815 | -0.01(-0.01%) |
Sep 07, 2018 | 66.16 | 66.20 | 66.15 | 66.20 | 4,219 | +0.05(+0.08%) |
Sep 06, 2018 | 66.18 | 66.18 | 66.11 | 66.15 | 5,562 | -0.01(-0.01%) |
Sep 05, 2018 | 66.09 | 66.16 | 66.09 | 66.16 | 3,096 | +0.07(+0.10%) |
Sep 04, 2018 | 66.11 | 66.14 | 66.09 | 66.09 | 9,848 | -0.01(-0.01%) |
Aug 31, 2018 | 66.10 | 66.10 | 66.10 | 0 | +0.02(+0.03%) | |
Aug 30, 2018 | 66.15 | 66.15 | 66.07 | 66.08 | 15,048 | +0.01(+0.01%) |
Aug 29, 2018 | 66.11 | 66.12 | 66.06 | 66.07 | 51,541 | +0.00(+0.00%) |
Aug 28, 2018 | 66.09 | 66.09 | 66.05 | 66.07 | 14,605 | +0.00(+0.00%) |
Aug 27, 2018 | 66.14 | 66.14 | 66.07 | 66.07 | 36,854 | +0.00(+0.00%) |
Aug 24, 2018 | 66.09 | 66.12 | 66.05 | 66.07 | 88,106 | -0.05(-0.08%) |
Aug 23, 2018 | 66.10 | 66.12 | 66.10 | 66.12 | 12,813 | +0.05(+0.08%) |
Aug 22, 2018 | 66.10 | 66.10 | 66.07 | 66.07 | 30,314 | -0.03(-0.04%) |
Aug 21, 2018 | 66.12 | 66.12 | 66.09 | 66.10 | 2,335 | +0.02(+0.04%) |
Aug 20, 2018 | 66.08 | 66.09 | 66.04 | 66.07 | 13,659 | -0.01(-0.01%) |
Aug 17, 2018 | 66.08 | 66.09 | 66.08 | 66.08 | 9,484 | +0.01(+0.01%) |
Aug 16, 2018 | 66.06 | 66.08 | 66.05 | 66.07 | 8,688 | -0.01(-0.02%) |
Aug 15, 2018 | 66.02 | 66.09 | 66.02 | 66.09 | 9,203 | +0.06(+0.09%) |
Aug 14, 2018 | 66.07 | 66.08 | 66.02 | 66.02 | 7,406 | -0.04(-0.07%) |
Aug 13, 2018 | 66.07 | 66.08 | 66.06 | 66.07 | 5,988 | +0.03(+0.04%) |
Aug 10, 2018 | 66.03 | 66.07 | 66.03 | 66.04 | 2,285 | -0.01(-0.01%) |
Aug 09, 2018 | 66.05 | 66.05 | 66.04 | 66.05 | 8,233 | +0.01(+0.01%) |
Aug 08, 2018 | 66.04 | 66.04 | 66.01 | 66.04 | 5,766 | +0.01(+0.01%) |
Aug 07, 2018 | 66.03 | 66.04 | 66.00 | 66.03 | 12,925 | +0.05(+0.08%) |
Aug 06, 2018 | 66.02 | 66.03 | 65.98 | 65.98 | 10,674 | -0.02(-0.03%) |
Aug 03, 2018 | 66.01 | 66.01 | 65.98 | 66.00 | 48,909 | -0.02(-0.03%) |
Aug 02, 2018 | 66.01 | 66.02 | 65.97 | 66.02 | 9,396 | +0.04(+0.07%) |
Aug 01, 2018 | 65.98 | 65.98 | 65.97 | 65.97 | 2,277 | -0.00(-0.00%) |
Jul 31, 2018 | 65.97 | 65.97 | 65.96 | 65.97 | 6,342 | +0.03(+0.05%) |
Jul 30, 2018 | 65.95 | 65.97 | 65.94 | 65.94 | 33,926 | +0.02(+0.03%) |
Jul 27, 2018 | 65.93 | 65.93 | 65.92 | 65.92 | 2,633 | -0.03(-0.04%) |
Jul 26, 2018 | 65.96 | 65.96 | 65.88 | 65.95 | 1,852 | +0.02(+0.03%) |
Jul 25, 2018 | 65.94 | 65.94 | 65.91 | 65.93 | 6,691 | +0.04(+0.05%) |
Jul 24, 2018 | 65.94 | 65.94 | 65.89 | 65.89 | 2,541 | -0.03(-0.05%) |
Jul 23, 2018 | 65.92 | 65.93 | 65.89 | 65.93 | 7,509 | +0.01(+0.01%) |
Jul 20, 2018 | 65.90 | 65.94 | 65.90 | 65.92 | 18,036 | +0.04(+0.05%) |
Jul 19, 2018 | 65.86 | 65.89 | 65.85 | 65.88 | 6,367 | +0.03(+0.05%) |
Jul 18, 2018 | 65.85 | 65.89 | 65.84 | 65.85 | 11,249 | -0.00(-0.00%) |
Jul 17, 2018 | 65.81 | 65.87 | 65.81 | 65.85 | 4,796 | +0.04(+0.05%) |
Jul 16, 2018 | 65.85 | 65.85 | 65.78 | 65.82 | 16,756 | +0.00(+0.00%) |
Jul 13, 2018 | 65.79 | 65.84 | 65.79 | 65.82 | 7,724 | +0.02(+0.03%) |
Jul 12, 2018 | 65.79 | 65.80 | 65.79 | 65.80 | 12,788 | +0.00(+0.00%) |
Jul 11, 2018 | 65.80 | 65.80 | 65.80 | 65.80 | 10,474 | +0.01(+0.01%) |
Jul 10, 2018 | 65.80 | 65.80 | 65.79 | 65.79 | 2,925 | +0.03(+0.04%) |
Jul 09, 2018 | 65.84 | 65.84 | 65.76 | 65.76 | 71,355 | -0.10(-0.16%) |
Jul 06, 2018 | 65.82 | 65.87 | 65.80 | 65.87 | 19,445 | +0.09(+0.14%) |
Jul 05, 2018 | 65.80 | 65.81 | 65.77 | 65.78 | 20,610 | -0.03(-0.05%) |
Jul 03, 2018 | 65.81 | 65.81 | 65.81 | 0 | +0.06(+0.09%) | |
Jul 02, 2018 | 65.75 | 65.75 | 65.75 | 65.75 | 563 | +0.02(+0.03%) |
Jun 29, 2018 | 65.76 | 65.76 | 65.73 | 65.73 | 8,858 | -0.03(-0.04%) |
Jun 28, 2018 | 65.77 | 65.77 | 65.73 | 65.75 | 7,362 | +0.03(+0.04%) |
Jun 27, 2018 | 65.72 | 65.74 | 65.70 | 65.73 | 11,677 | -0.01(-0.01%) |
Jun 26, 2018 | 65.73 | 65.74 | 65.71 | 65.74 | 15,147 | +0.02(+0.03%) |
Jun 25, 2018 | 65.74 | 65.75 | 65.71 | 65.72 | 6,514 | -0.01(-0.01%) |
Jun 22, 2018 | 65.72 | 65.81 | 65.72 | 65.73 | 150,793 | +0.00(+0.00%) |
Jun 21, 2018 | 65.73 | 65.75 | 65.72 | 65.73 | 1,941 | +0.03(+0.04%) |
Jun 20, 2018 | 65.69 | 65.74 | 65.69 | 65.70 | 11,383 | +0.00(+0.00%) |
Jun 19, 2018 | 65.68 | 65.74 | 65.68 | 65.70 | 10,536 | +0.00(+0.00%) |
Jun 18, 2018 | 65.70 | 65.75 | 65.66 | 65.70 | 6,002 | +0.03(+0.04%) |
Jun 15, 2018 | 65.73 | 65.65 | 65.68 | 43,940 | +0.03(+0.04%) | |
Jun 14, 2018 | 65.67 | 65.72 | 65.65 | 65.65 | 9,134 | -0.02(-0.03%) |
Jun 13, 2018 | 65.67 | 65.68 | 65.67 | 65.67 | 2,575 | +0.05(+0.08%) |
Jun 12, 2018 | 65.63 | 65.63 | 65.61 | 65.62 | 13,533 | -0.03(-0.05%) |
Jun 11, 2018 | 65.70 | 65.71 | 65.62 | 65.65 | 5,591 | +0.04(+0.06%) |
Jun 08, 2018 | 65.65 | 65.65 | 65.61 | 65.61 | 4,084 | -0.03(-0.04%) |
Jun 07, 2018 | 65.61 | 65.65 | 65.61 | 65.63 | 4,442 | +0.00(+0.00%) |
Jun 06, 2018 | 65.63 | 11,741 | -0.02(-0.03%) | |||
Jun 05, 2018 | 65.62 | 65.65 | 65.62 | 65.65 | 1,484 | -0.04(-0.05%) |
Jun 04, 2018 | 65.66 | 65.68 | 65.60 | 65.68 | 7,069 | +0.03(+0.05%) |
Jun 01, 2018 | 65.65 | 65.67 | 65.65 | 65.65 | 1,794 | -0.01(-0.01%) |
May 31, 2018 | 65.65 | 65.66 | 65.65 | 65.66 | 2,802 | +0.01(+0.01%) |
May 30, 2018 | 65.66 | 65.66 | 65.65 | 65.65 | 8,634 | -0.03(-0.05%) |
May 29, 2018 | 65.67 | 65.70 | 65.64 | 65.68 | 320,757 | +0.03(+0.04%) |
May 25, 2018 | 65.66 | 65.66 | 65.66 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 65.64 | 65.66 | 65.64 | 65.65 | 6,650 | +0.02(+0.03%) |
May 23, 2018 | 65.64 | 65.65 | 65.62 | 65.63 | 6,961 | -0.01(-0.01%) |
May 22, 2018 | 65.64 | 65.65 | 65.62 | 65.64 | 8,163 | +0.00(+0.00%) |
May 21, 2018 | 65.62 | 65.64 | 65.60 | 65.64 | 2,073 | -0.01(-0.01%) |
May 18, 2018 | 65.61 | 65.65 | 65.61 | 65.65 | 3,987 | +0.02(+0.03%) |
May 17, 2018 | 65.57 | 65.63 | 65.57 | 65.63 | 118,042 | +0.06(+0.09%) |
May 16, 2018 | 65.59 | 65.62 | 65.51 | 65.57 | 9,907 | +0.12(+0.19%) |
May 15, 2018 | 65.44 | 65.60 | 65.44 | 65.44 | 23,678 | -0.07(-0.11%) |
May 14, 2018 | 65.52 | 65.59 | 65.49 | 65.51 | 326,886 | -0.09(-0.13%) |
May 11, 2018 | 65.56 | 65.60 | 65.44 | 65.60 | 37,933 | +0.04(+0.07%) |
May 10, 2018 | 65.55 | 65.58 | 65.55 | 65.56 | 8,189 | +0.02(+0.03%) |
May 09, 2018 | 65.60 | 65.60 | 65.44 | 65.54 | 20,729 | -0.03(-0.05%) |
May 08, 2018 | 65.58 | 65.58 | 65.54 | 65.58 | 9,440 | +0.02(+0.03%) |
May 07, 2018 | 65.57 | 65.57 | 65.56 | 65.56 | 5,709 | +0.03(+0.05%) |
May 04, 2018 | 65.41 | 65.57 | 65.41 | 65.52 | 11,047 | +0.01(+0.01%) |
May 03, 2018 | 65.41 | 65.55 | 65.41 | 65.51 | 84,125 | -0.03(-0.04%) |
May 02, 2018 | 65.53 | 65.54 | 65.51 | 65.54 | 4,109 | +0.02(+0.03%) |