Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.11 | 67.11 | 67.04 | 67.04 | 4,401 | -0.07(-0.11%) |
Apr 29, 2019 | 67.15 | 67.17 | 67.10 | 67.11 | 11,500 | +0.08(+0.11%) |
Apr 26, 2019 | 66.94 | 67.04 | 66.94 | 67.03 | 7,256 | +0.03(+0.05%) |
Apr 25, 2019 | 66.93 | 67.02 | 66.87 | 67.00 | 14,642 | +0.09(+0.13%) |
Apr 24, 2019 | 66.97 | 67.02 | 66.91 | 66.91 | 9,600 | -0.19(-0.28%) |
Apr 23, 2019 | 66.96 | 67.12 | 66.95 | 67.10 | 14,137 | +0.15(+0.23%) |
Apr 22, 2019 | 66.96 | 67.01 | 66.93 | 66.95 | 19,781 | -0.06(-0.08%) |
Apr 18, 2019 | 67.21 | 67.21 | 66.94 | 67.00 | 11,288 | -0.06(-0.10%) |
Apr 17, 2019 | 67.33 | 67.33 | 67.04 | 67.07 | 12,665 | -0.15(-0.22%) |
Apr 16, 2019 | 67.26 | 67.26 | 67.21 | 67.21 | 15,823 | +0.05(+0.08%) |
Apr 15, 2019 | 67.24 | 67.24 | 67.15 | 67.16 | 10,461 | -0.10(-0.15%) |
Apr 12, 2019 | 67.21 | 67.26 | 67.11 | 67.26 | 37,627 | +0.24(+0.35%) |
Apr 11, 2019 | 66.87 | 67.03 | 66.87 | 67.02 | 8,735 | +0.21(+0.32%) |
Apr 10, 2019 | 66.70 | 66.81 | 66.65 | 66.81 | 12,770 | +0.22(+0.33%) |
Apr 09, 2019 | 66.61 | 66.69 | 66.58 | 66.60 | 42,812 | -0.11(-0.16%) |
Apr 08, 2019 | 66.68 | 66.73 | 66.65 | 66.71 | 15,479 | +0.01(+0.01%) |
Apr 05, 2019 | 66.70 | 66.74 | 66.67 | 66.70 | 9,944 | +0.11(+0.17%) |
Apr 04, 2019 | 66.53 | 66.58 | 66.51 | 66.58 | 8,033 | +0.07(+0.11%) |
Apr 03, 2019 | 66.55 | 66.61 | 66.51 | 66.51 | 11,839 | +0.07(+0.10%) |
Apr 02, 2019 | 66.46 | 66.46 | 66.30 | 66.45 | 17,726 | -0.03(-0.05%) |
Apr 01, 2019 | 66.43 | 66.55 | 66.42 | 66.48 | 17,347 | +0.21(+0.32%) |
Mar 29, 2019 | 66.20 | 66.28 | 66.19 | 66.27 | 11,608 | +0.28(+0.43%) |
Mar 28, 2019 | 65.88 | 66.00 | 65.86 | 65.99 | 12,613 | +0.19(+0.29%) |
Mar 27, 2019 | 65.76 | 65.85 | 65.60 | 65.79 | 11,902 | +0.01(+0.01%) |
Mar 26, 2019 | 65.99 | 65.99 | 65.77 | 65.79 | 11,579 | +0.04(+0.06%) |
Mar 25, 2019 | 65.85 | 65.88 | 65.61 | 65.75 | 11,173 | -0.11(-0.16%) |
Mar 22, 2019 | 66.14 | 66.14 | 65.83 | 65.86 | 10,393 | -0.46(-0.69%) |
Mar 21, 2019 | 66.20 | 66.36 | 66.20 | 66.31 | 19,217 | +0.01(+0.01%) |
Mar 20, 2019 | 66.18 | 66.44 | 66.09 | 66.31 | 11,099 | +0.07(+0.10%) |
Mar 19, 2019 | 66.28 | 66.37 | 66.20 | 66.24 | 20,298 | +0.04(+0.07%) |
Mar 18, 2019 | 66.19 | 66.27 | 66.15 | 66.19 | 19,816 | +0.01(+0.01%) |
Mar 15, 2019 | 66.22 | 66.28 | 66.19 | 66.19 | 23,486 | -0.02(-0.03%) |
Mar 14, 2019 | 66.25 | 66.29 | 66.18 | 66.21 | 13,765 | +0.02(+0.03%) |
Mar 13, 2019 | 66.15 | 66.22 | 66.15 | 66.19 | 7,189 | +0.17(+0.25%) |
Mar 12, 2019 | 66.02 | 66.09 | 65.98 | 66.02 | 13,082 | +0.06(+0.09%) |
Mar 11, 2019 | 65.70 | 65.97 | 65.70 | 65.96 | 17,166 | +0.25(+0.37%) |
Mar 08, 2019 | 65.68 | 65.72 | 65.54 | 65.72 | 13,902 | -0.14(-0.21%) |
Mar 07, 2019 | 65.98 | 65.98 | 65.79 | 65.86 | 12,102 | -0.13(-0.19%) |
Mar 06, 2019 | 66.09 | 66.09 | 65.94 | 65.98 | 38,490 | -0.19(-0.29%) |
Mar 05, 2019 | 66.21 | 66.21 | 66.14 | 66.17 | 29,057 | +0.04(+0.05%) |
Mar 04, 2019 | 66.37 | 66.45 | 66.11 | 66.14 | 15,875 | -0.22(-0.33%) |
Mar 01, 2019 | 66.29 | 66.37 | 66.24 | 66.35 | 16,675 | +0.29(+0.44%) |
Feb 28, 2019 | 66.02 | 66.11 | 66.02 | 66.06 | 10,356 | +0.01(+0.01%) |
Feb 27, 2019 | 66.03 | 66.08 | 66.01 | 66.05 | 6,590 | +0.09(+0.13%) |
Feb 26, 2019 | 66.04 | 66.05 | 65.95 | 65.97 | 389,081 | +0.04(+0.06%) |
Feb 25, 2019 | 66.01 | 66.10 | 65.93 | 65.93 | 13,270 | +0.05(+0.08%) |
Feb 22, 2019 | 65.90 | 65.94 | 65.79 | 65.87 | 21,556 | +0.05(+0.08%) |
Feb 21, 2019 | 65.87 | 65.92 | 65.80 | 65.82 | 8,816 | -0.04(-0.07%) |
Feb 20, 2019 | 65.85 | 65.90 | 65.72 | 65.87 | 19,265 | +0.07(+0.10%) |
Feb 19, 2019 | 65.71 | 65.86 | 65.66 | 65.80 | 55,370 | -0.07(-0.11%) |
Feb 15, 2019 | 65.82 | 65.90 | 65.76 | 65.87 | 10,032 | +0.30(+0.45%) |
Feb 14, 2019 | 65.48 | 65.65 | 65.31 | 65.58 | 14,818 | -0.13(-0.19%) |
Feb 13, 2019 | 65.79 | 65.79 | 65.63 | 65.70 | 12,984 | +0.00(+0.00%) |
Feb 12, 2019 | 65.60 | 65.73 | 65.57 | 65.70 | 13,998 | +0.37(+0.56%) |
Feb 11, 2019 | 65.34 | 65.37 | 65.27 | 65.34 | 12,109 | +0.10(+0.16%) |
Feb 08, 2019 | 65.21 | 65.23 | 65.09 | 65.23 | 14,777 | -0.16(-0.25%) |
Feb 07, 2019 | 65.37 | 65.40 | 65.23 | 65.40 | 11,770 | -0.27(-0.40%) |
Feb 06, 2019 | 65.65 | 65.71 | 65.57 | 65.66 | 9,642 | -0.07(-0.11%) |
Feb 05, 2019 | 65.60 | 65.76 | 65.56 | 65.73 | 18,820 | +0.15(+0.23%) |
Feb 04, 2019 | 65.39 | 65.59 | 65.33 | 65.59 | 16,585 | +0.30(+0.45%) |
Feb 01, 2019 | 65.15 | 65.39 | 65.15 | 65.29 | 8,313 | +0.09(+0.14%) |
Jan 31, 2019 | 65.24 | 65.28 | 65.07 | 65.20 | 18,162 | +0.04(+0.06%) |
Jan 30, 2019 | 64.86 | 65.23 | 64.86 | 65.16 | 19,262 | +0.42(+0.65%) |
Jan 29, 2019 | 64.88 | 64.88 | 64.65 | 64.74 | 9,727 | -0.12(-0.19%) |
Jan 28, 2019 | 64.91 | 64.91 | 64.75 | 64.86 | 6,007 | -0.11(-0.17%) |
Jan 25, 2019 | 64.84 | 65.06 | 64.84 | 64.97 | 10,221 | +0.26(+0.41%) |
Jan 24, 2019 | 64.64 | 64.73 | 64.54 | 64.71 | 16,012 | -0.04(-0.07%) |
Jan 23, 2019 | 64.73 | 64.88 | 64.57 | 64.75 | 18,158 | +0.11(+0.17%) |
Jan 22, 2019 | 64.94 | 64.94 | 64.53 | 64.64 | 19,514 | -0.51(-0.79%) |
Jan 18, 2019 | 64.93 | 65.18 | 64.93 | 65.16 | 28,619 | +0.43(+0.66%) |
Jan 17, 2019 | 64.53 | 64.86 | 64.50 | 64.73 | 31,160 | +0.09(+0.14%) |
Jan 16, 2019 | 64.61 | 64.68 | 64.50 | 64.64 | 10,319 | +0.24(+0.38%) |
Jan 15, 2019 | 64.23 | 64.47 | 64.23 | 64.40 | 11,747 | +0.25(+0.39%) |
Jan 14, 2019 | 64.12 | 64.28 | 64.10 | 64.15 | 12,382 | -0.26(-0.41%) |
Jan 11, 2019 | 64.37 | 64.43 | 64.26 | 64.42 | 38,568 | -0.24(-0.37%) |
Jan 10, 2019 | 64.13 | 64.72 | 64.13 | 64.66 | 10,620 | +0.23(+0.36%) |
Jan 09, 2019 | 64.42 | 64.54 | 64.36 | 64.42 | 16,352 | +0.16(+0.25%) |
Jan 08, 2019 | 63.99 | 64.34 | 63.84 | 64.26 | 41,450 | +0.54(+0.85%) |
Jan 07, 2019 | 63.26 | 63.83 | 63.26 | 63.72 | 11,784 | +0.65(+1.04%) |
Jan 04, 2019 | 62.50 | 63.16 | 62.50 | 63.07 | 99,215 | +1.31(+2.11%) |
Jan 03, 2019 | 62.14 | 62.14 | 61.76 | 61.76 | 23,325 | -0.26(-0.41%) |
Jan 02, 2019 | 62.12 | 62.21 | 61.88 | 62.02 | 52,011 | -0.18(-0.29%) |
Dec 31, 2018 | 62.37 | 62.40 | 62.08 | 62.20 | 29,709 | -0.01(-0.02%) |
Dec 28, 2018 | 62.15 | 62.39 | 62.08 | 62.22 | 16,490 | -0.01(-0.02%) |
Dec 27, 2018 | 62.06 | 62.28 | 61.76 | 62.23 | 27,286 | -0.09(-0.15%) |
Dec 26, 2018 | 61.47 | 62.38 | 61.18 | 62.32 | 18,618 | +0.98(+1.61%) |
Dec 24, 2018 | 61.70 | 61.71 | 61.32 | 61.34 | 39,083 | -0.59(-0.96%) |
Dec 21, 2018 | 61.99 | 62.26 | 61.83 | 61.93 | 56,010 | +0.15(+0.24%) |
Dec 20, 2018 | 60.04 | 62.54 | 60.04 | 61.79 | 455,301 | -0.80(-1.28%) |
Dec 19, 2018 | 63.41 | 63.44 | 62.50 | 62.59 | 2,151,406 | -0.73(-1.16%) |
Dec 18, 2018 | 63.54 | 63.66 | 63.23 | 63.32 | 523,718 | -0.20(-0.32%) |
Dec 17, 2018 | 63.57 | 63.99 | 63.52 | 63.52 | 62,661 | -0.48(-0.75%) |
Dec 14, 2018 | 64.28 | 64.28 | 63.98 | 64.00 | 41,973 | -0.37(-0.58%) |
Dec 13, 2018 | 64.32 | 64.43 | 64.28 | 64.37 | 28,039 | +0.20(+0.31%) |
Dec 12, 2018 | 64.18 | 64.42 | 64.16 | 64.18 | 62,145 | +0.28(+0.43%) |
Dec 11, 2018 | 64.05 | 64.13 | 63.86 | 63.90 | 55,380 | +0.15(+0.23%) |
Dec 10, 2018 | 63.75 | 63.86 | 63.49 | 63.76 | 86,626 | -0.02(-0.03%) |
Dec 07, 2018 | 64.22 | 64.31 | 63.77 | 63.78 | 49,267 | -0.31(-0.48%) |
Dec 06, 2018 | 64.09 | 64.11 | 63.66 | 64.08 | 73,278 | -0.23(-0.36%) |
Dec 04, 2018 | 64.79 | 64.93 | 64.30 | 64.32 | 51,193 | -0.48(-0.74%) |
Dec 03, 2018 | 64.76 | 64.98 | 64.43 | 64.80 | 61,577 | +0.44(+0.68%) |
Nov 30, 2018 | 64.50 | 64.54 | 64.36 | 64.36 | 61,814 | -0.17(-0.27%) |
Nov 29, 2018 | 64.43 | 64.82 | 64.37 | 64.53 | 46,142 | -0.12(-0.19%) |
Nov 28, 2018 | 64.17 | 64.66 | 64.13 | 64.66 | 68,303 | +0.57(+0.89%) |
Nov 27, 2018 | 64.09 | 64.32 | 63.97 | 64.08 | 19,447 | -0.08(-0.12%) |
Nov 26, 2018 | 64.26 | 64.26 | 64.03 | 64.16 | 276,337 | +0.28(+0.44%) |
Nov 23, 2018 | 63.93 | 64.02 | 63.85 | 63.88 | 14,796 | -0.22(-0.34%) |
Nov 21, 2018 | 64.10 | 64.10 | 64.10 | 0 | +0.25(+0.39%) | |
Nov 20, 2018 | 63.87 | 64.06 | 63.79 | 63.85 | 62,883 | -0.21(-0.33%) |
Nov 19, 2018 | 64.16 | 64.25 | 63.98 | 64.07 | 46,046 | -0.18(-0.28%) |
Nov 16, 2018 | 64.27 | 64.35 | 64.11 | 64.24 | 24,891 | -0.36(-0.56%) |
Nov 15, 2018 | 64.60 | 64.60 | 64.14 | 64.60 | 30,091 | -0.04(-0.06%) |
Nov 14, 2018 | 64.97 | 65.09 | 64.32 | 64.64 | 25,011 | -0.20(-0.31%) |
Nov 13, 2018 | 64.97 | 65.10 | 64.78 | 64.84 | 24,934 | -0.09(-0.14%) |
Nov 12, 2018 | 65.41 | 65.47 | 64.94 | 64.94 | 32,096 | -0.58(-0.88%) |
Nov 09, 2018 | 65.77 | 65.77 | 65.34 | 65.52 | 22,679 | -0.43(-0.65%) |
Nov 08, 2018 | 65.89 | 66.06 | 65.86 | 65.95 | 41,161 | -0.09(-0.13%) |
Nov 07, 2018 | 65.72 | 66.04 | 65.71 | 66.04 | 28,321 | +0.39(+0.60%) |
Nov 06, 2018 | 65.62 | 65.65 | 65.51 | 65.64 | 18,990 | +0.16(+0.24%) |
Nov 05, 2018 | 65.44 | 65.55 | 65.34 | 65.49 | 25,982 | -0.02(-0.03%) |
Nov 02, 2018 | 65.53 | 65.54 | 65.30 | 65.51 | 23,923 | +0.15(+0.23%) |
Nov 01, 2018 | 65.16 | 65.39 | 65.08 | 65.36 | 80,862 | +0.22(+0.33%) |
Oct 31, 2018 | 65.09 | 65.21 | 65.09 | 65.14 | 15,386 | +0.24(+0.38%) |
Oct 30, 2018 | 64.90 | 64.91 | 64.69 | 64.89 | 26,710 | -0.09(-0.14%) |
Oct 29, 2018 | 65.27 | 65.27 | 64.96 | 64.99 | 33,748 | +0.17(+0.27%) |
Oct 26, 2018 | 64.94 | 64.97 | 64.67 | 64.81 | 16,685 | -0.30(-0.46%) |
Oct 25, 2018 | 65.12 | 65.28 | 65.08 | 65.12 | 20,686 | +0.12(+0.19%) |
Oct 24, 2018 | 65.45 | 65.45 | 64.95 | 64.99 | 41,779 | -0.48(-0.74%) |
Oct 23, 2018 | 65.28 | 65.49 | 65.12 | 65.48 | 14,011 | -0.18(-0.27%) |
Oct 22, 2018 | 65.74 | 65.74 | 65.56 | 65.66 | 29,271 | +0.04(+0.07%) |
Oct 19, 2018 | 65.59 | 65.71 | 65.51 | 65.61 | 34,065 | +0.07(+0.10%) |
Oct 18, 2018 | 65.79 | 65.79 | 65.43 | 65.55 | 28,418 | -0.25(-0.39%) |
Oct 17, 2018 | 65.77 | 65.83 | 65.64 | 65.80 | 264,482 | -0.04(-0.05%) |
Oct 16, 2018 | 65.76 | 65.94 | 65.70 | 65.84 | 101,093 | +0.33(+0.50%) |
Oct 15, 2018 | 65.54 | 65.67 | 65.51 | 65.51 | 26,730 | -0.06(-0.10%) |
Oct 12, 2018 | 65.69 | 65.69 | 65.44 | 65.57 | 26,835 | +0.29(+0.44%) |
Oct 11, 2018 | 65.44 | 65.52 | 65.17 | 65.28 | 26,092 | +0.01(+0.02%) |
Oct 10, 2018 | 65.71 | 65.84 | 65.27 | 65.27 | 44,659 | -0.52(-0.79%) |
Oct 09, 2018 | 65.66 | 65.84 | 65.66 | 65.79 | 34,250 | +0.09(+0.13%) |
Oct 08, 2018 | 65.82 | 65.82 | 65.66 | 65.70 | 13,944 | -0.17(-0.25%) |
Oct 05, 2018 | 66.06 | 66.11 | 65.86 | 65.86 | 30,450 | -0.19(-0.28%) |
Oct 04, 2018 | 66.20 | 66.20 | 65.97 | 66.05 | 41,978 | -0.22(-0.34%) |
Oct 03, 2018 | 66.40 | 66.43 | 66.22 | 66.27 | 24,917 | +0.04(+0.07%) |
Oct 02, 2018 | 66.30 | 66.34 | 66.22 | 66.23 | 52,306 | -0.14(-0.22%) |
Oct 01, 2018 | 66.29 | 66.38 | 66.27 | 66.37 | 68,761 | +0.28(+0.42%) |
Sep 28, 2018 | 66.08 | 66.15 | 66.05 | 66.10 | 30,728 | -0.02(-0.03%) |
Sep 27, 2018 | 66.02 | 66.15 | 66.02 | 66.11 | 20,937 | +0.12(+0.18%) |
Sep 26, 2018 | 66.05 | 67.37 | 65.98 | 66.00 | 80,019 | -0.02(-0.03%) |
Sep 25, 2018 | 66.02 | 66.04 | 65.99 | 66.01 | 64,557 | -0.01(-0.02%) |
Sep 24, 2018 | 66.04 | 66.04 | 65.92 | 66.03 | 36,676 | +0.00(+0.01%) |
Sep 21, 2018 | 66.08 | 66.08 | 65.99 | 66.02 | 12,710 | +0.01(+0.02%) |
Sep 20, 2018 | 65.99 | 66.02 | 65.94 | 66.01 | 25,851 | +0.07(+0.11%) |
Sep 19, 2018 | 66.05 | 66.06 | 65.92 | 65.94 | 40,028 | -0.10(-0.15%) |
Sep 18, 2018 | 66.00 | 66.08 | 65.93 | 66.04 | 16,396 | +0.10(+0.15%) |
Sep 17, 2018 | 66.06 | 66.06 | 65.90 | 65.94 | 12,753 | -0.08(-0.12%) |
Sep 14, 2018 | 65.97 | 66.03 | 65.91 | 66.02 | 23,605 | +0.21(+0.33%) |
Sep 13, 2018 | 65.75 | 65.92 | 65.75 | 65.80 | 71,630 | +0.01(+0.02%) |
Sep 12, 2018 | 65.67 | 65.80 | 65.66 | 65.79 | 205,437 | +0.26(+0.40%) |
Sep 11, 2018 | 65.48 | 65.58 | 65.48 | 65.53 | 17,329 | +0.02(+0.04%) |
Sep 10, 2018 | 65.46 | 65.51 | 65.39 | 65.51 | 155,194 | +0.28(+0.43%) |
Sep 07, 2018 | 65.11 | 65.28 | 65.11 | 65.22 | 209,095 | -0.11(-0.17%) |
Sep 06, 2018 | 65.30 | 65.37 | 65.27 | 65.33 | 22,320 | +0.02(+0.03%) |
Sep 05, 2018 | 65.37 | 65.37 | 65.30 | 65.32 | 23,305 | +0.01(+0.02%) |
Sep 04, 2018 | 65.26 | 65.32 | 65.25 | 65.30 | 24,648 | -0.26(-0.39%) |
Aug 31, 2018 | 65.56 | 65.56 | 65.56 | 0 | +0.10(+0.15%) | |
Aug 30, 2018 | 65.53 | 65.53 | 65.44 | 65.46 | 31,407 | -0.04(-0.05%) |
Aug 29, 2018 | 65.45 | 65.50 | 65.43 | 65.50 | 18,603 | +0.07(+0.10%) |
Aug 28, 2018 | 65.45 | 65.47 | 65.41 | 65.43 | 23,919 | +0.03(+0.05%) |
Aug 27, 2018 | 65.42 | 65.46 | 65.40 | 65.40 | 16,052 | +0.04(+0.06%) |
Aug 24, 2018 | 65.37 | 65.38 | 65.34 | 65.36 | 24,276 | +0.08(+0.12%) |
Aug 23, 2018 | 65.28 | 65.33 | 65.23 | 65.28 | 212,400 | +0.01(+0.01%) |
Aug 22, 2018 | 65.25 | 65.29 | 65.22 | 65.27 | 22,772 | -0.01(-0.02%) |
Aug 21, 2018 | 65.25 | 65.36 | 65.25 | 65.28 | 20,953 | +0.11(+0.18%) |
Aug 20, 2018 | 65.18 | 65.21 | 65.15 | 65.17 | 18,503 | -0.02(-0.03%) |
Aug 17, 2018 | 65.12 | 65.29 | 65.08 | 65.19 | 14,734 | +0.05(+0.07%) |
Aug 16, 2018 | 65.10 | 65.19 | 65.03 | 65.14 | 65,553 | +0.17(+0.26%) |
Aug 15, 2018 | 64.98 | 65.02 | 64.92 | 64.97 | 31,944 | -0.20(-0.31%) |
Aug 14, 2018 | 65.10 | 65.20 | 65.10 | 65.18 | 40,166 | +0.17(+0.26%) |
Aug 13, 2018 | 65.08 | 65.13 | 64.98 | 65.01 | 27,399 | -0.04(-0.06%) |
Aug 10, 2018 | 65.09 | 65.16 | 65.01 | 65.05 | 60,622 | -0.28(-0.43%) |
Aug 09, 2018 | 65.42 | 65.42 | 65.32 | 65.33 | 44,388 | -0.14(-0.22%) |
Aug 08, 2018 | 65.46 | 65.49 | 65.42 | 65.47 | 35,141 | -0.09(-0.14%) |
Aug 07, 2018 | 65.45 | 65.57 | 65.45 | 65.56 | 40,040 | +0.14(+0.21%) |
Aug 06, 2018 | 65.33 | 65.42 | 65.31 | 65.42 | 10,540 | +0.12(+0.19%) |
Aug 03, 2018 | 65.28 | 65.33 | 65.25 | 65.30 | 14,032 | -0.04(-0.07%) |
Aug 02, 2018 | 65.28 | 65.34 | 65.21 | 65.34 | 16,231 | +0.03(+0.04%) |
Aug 01, 2018 | 65.23 | 65.32 | 65.19 | 65.31 | 31,189 | +0.11(+0.16%) |
Jul 31, 2018 | 65.21 | 65.22 | 65.18 | 65.21 | 197,783 | +0.11(+0.17%) |
Jul 30, 2018 | 65.12 | 65.12 | 65.00 | 65.09 | 13,334 | +0.04(+0.07%) |
Jul 27, 2018 | 65.06 | 65.06 | 64.94 | 65.05 | 17,203 | -0.04(-0.06%) |
Jul 26, 2018 | 65.05 | 65.09 | 65.02 | 65.09 | 24,398 | +0.04(+0.06%) |
Jul 25, 2018 | 64.88 | 65.05 | 64.87 | 65.05 | 23,605 | +0.15(+0.22%) |
Jul 24, 2018 | 64.85 | 64.93 | 64.80 | 64.91 | 12,241 | +0.10(+0.15%) |
Jul 23, 2018 | 64.76 | 64.82 | 64.74 | 64.81 | 19,557 | +0.10(+0.16%) |
Jul 20, 2018 | 64.66 | 64.72 | 64.63 | 64.71 | 14,049 | +0.11(+0.17%) |
Jul 19, 2018 | 64.63 | 64.63 | 64.55 | 64.59 | 21,129 | -0.08(-0.12%) |
Jul 18, 2018 | 64.66 | 64.67 | 64.58 | 64.67 | 37,659 | +0.06(+0.09%) |
Jul 17, 2018 | 64.54 | 64.66 | 64.54 | 64.62 | 18,134 | +0.00(+0.00%) |
Jul 16, 2018 | 64.64 | 64.64 | 64.60 | 64.62 | 11,691 | +0.01(+0.01%) |
Jul 13, 2018 | 64.64 | 64.66 | 64.59 | 64.61 | 14,073 | -0.02(-0.03%) |
Jul 12, 2018 | 64.49 | 64.65 | 64.49 | 64.63 | 10,324 | +0.19(+0.30%) |
Jul 11, 2018 | 64.49 | 64.52 | 64.40 | 64.44 | 22,360 | -0.11(-0.16%) |
Jul 10, 2018 | 64.58 | 64.61 | 64.55 | 64.55 | 46,889 | +0.03(+0.05%) |
Jul 09, 2018 | 64.53 | 64.56 | 64.51 | 64.52 | 15,682 | +0.16(+0.25%) |
Jul 06, 2018 | 64.27 | 64.38 | 64.24 | 64.36 | 15,308 | +0.08(+0.12%) |
Jul 05, 2018 | 64.14 | 64.28 | 64.05 | 64.28 | 23,623 | +0.35(+0.54%) |
Jul 03, 2018 | 63.93 | 63.93 | 63.93 | 0 | -0.05(-0.08%) | |
Jul 02, 2018 | 63.80 | 63.98 | 63.80 | 63.98 | 28,926 | +0.08(+0.12%) |
Jun 29, 2018 | 64.14 | 64.15 | 63.90 | 63.90 | 19,616 | -0.15(-0.23%) |
Jun 28, 2018 | 64.08 | 64.13 | 63.94 | 64.05 | 33,470 | -0.10(-0.15%) |
Jun 27, 2018 | 64.30 | 64.35 | 64.09 | 64.15 | 250,272 | -0.26(-0.41%) |
Jun 26, 2018 | 64.39 | 64.43 | 64.33 | 64.42 | 13,200 | -0.06(-0.09%) |
Jun 25, 2018 | 64.57 | 64.57 | 64.35 | 64.48 | 20,529 | -0.13(-0.21%) |
Jun 22, 2018 | 64.75 | 64.76 | 64.61 | 64.61 | 32,356 | +0.02(+0.04%) |
Jun 21, 2018 | 64.71 | 64.71 | 64.58 | 64.59 | 19,858 | -0.22(-0.35%) |
Jun 20, 2018 | 64.73 | 64.82 | 64.71 | 64.81 | 34,408 | +0.15(+0.23%) |
Jun 19, 2018 | 64.60 | 64.68 | 64.60 | 64.66 | 20,221 | -0.11(-0.17%) |
Jun 18, 2018 | 64.78 | 64.79 | 64.72 | 64.77 | 36,645 | -0.07(-0.11%) |
Jun 15, 2018 | 64.85 | 64.68 | 64.84 | 17,834 | -0.04(-0.06%) | |
Jun 14, 2018 | 64.86 | 64.89 | 64.83 | 64.88 | 40,324 | +0.14(+0.22%) |
Jun 13, 2018 | 64.73 | 64.79 | 64.73 | 64.74 | 12,239 | +0.04(+0.07%) |
Jun 12, 2018 | 64.69 | 64.70 | 64.62 | 64.70 | 15,504 | +0.11(+0.16%) |
Jun 11, 2018 | 64.55 | 64.61 | 64.53 | 64.60 | 18,269 | +0.17(+0.26%) |
Jun 08, 2018 | 64.33 | 64.45 | 64.33 | 64.42 | 23,748 | +0.05(+0.08%) |
Jun 07, 2018 | 64.55 | 64.55 | 64.29 | 64.38 | 16,200 | -0.15(-0.23%) |
Jun 06, 2018 | 64.52 | 64.52 | 24,717 | +0.32(+0.50%) | ||
Jun 05, 2018 | 64.12 | 64.20 | 64.12 | 64.20 | 23,310 | -0.01(-0.02%) |
Jun 04, 2018 | 64.13 | 64.23 | 64.10 | 64.22 | 26,707 | +0.23(+0.36%) |
Jun 01, 2018 | 64.01 | 64.01 | 63.93 | 63.99 | 13,012 | +0.34(+0.53%) |
May 31, 2018 | 63.72 | 63.74 | 63.59 | 63.65 | 27,130 | -0.02(-0.03%) |
May 30, 2018 | 63.62 | 63.74 | 63.52 | 63.67 | 48,461 | +0.37(+0.59%) |
May 29, 2018 | 63.71 | 63.71 | 63.30 | 63.30 | 22,954 | -0.65(-1.01%) |
May 25, 2018 | 63.95 | 63.95 | 63.95 | 0 | -0.27(-0.42%) | |
May 24, 2018 | 64.14 | 64.21 | 64.04 | 64.21 | 227,401 | +0.04(+0.07%) |
May 23, 2018 | 64.11 | 64.19 | 64.09 | 64.17 | 566,323 | -0.07(-0.11%) |
May 22, 2018 | 64.27 | 64.34 | 64.24 | 64.24 | 19,130 | +0.04(+0.07%) |
May 21, 2018 | 64.29 | 64.29 | 64.15 | 64.20 | 22,789 | +0.10(+0.15%) |
May 18, 2018 | 64.11 | 64.15 | 64.10 | 64.10 | 31,015 | -0.17(-0.26%) |
May 17, 2018 | 64.18 | 64.28 | 64.16 | 64.27 | 25,949 | +0.05(+0.07%) |
May 16, 2018 | 64.12 | 64.22 | 64.08 | 64.22 | 32,411 | +0.15(+0.23%) |
May 15, 2018 | 64.21 | 64.21 | 64.07 | 64.07 | 14,268 | -0.18(-0.27%) |
May 14, 2018 | 64.26 | 64.60 | 64.16 | 64.25 | 22,521 | -0.01(-0.01%) |
May 11, 2018 | 64.26 | 64.34 | 64.20 | 64.25 | 14,989 | -0.01(-0.02%) |
May 10, 2018 | 64.16 | 64.27 | 64.16 | 64.27 | 25,326 | +0.18(+0.28%) |
May 09, 2018 | 64.00 | 64.11 | 64.00 | 64.09 | 24,413 | +0.10(+0.15%) |
May 08, 2018 | 64.06 | 64.06 | 63.91 | 63.99 | 23,679 | +0.03(+0.05%) |
May 07, 2018 | 63.92 | 64.02 | 63.92 | 63.96 | 39,200 | +0.02(+0.04%) |
May 04, 2018 | 63.72 | 63.96 | 63.72 | 63.94 | 22,708 | +0.08(+0.13%) |
May 03, 2018 | 63.86 | 63.88 | 63.74 | 63.85 | 25,508 | -0.05(-0.07%) |
May 02, 2018 | 63.92 | 64.04 | 63.90 | 63.90 | 23,410 | -0.05(-0.08%) |