Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.93 | 68.06 | 67.61 | 68.02 | 2,388,953 | +0.06(+0.09%) |
Apr 29, 2019 | 67.90 | 68.07 | 67.82 | 67.95 | 736,075 | +0.09(+0.13%) |
Apr 26, 2019 | 67.64 | 67.86 | 67.45 | 67.86 | 958,077 | +0.32(+0.48%) |
Apr 25, 2019 | 67.53 | 67.62 | 67.22 | 67.54 | 1,472,863 | -0.05(-0.07%) |
Apr 24, 2019 | 67.77 | 67.79 | 67.51 | 67.58 | 1,645,789 | -0.37(-0.54%) |
Apr 23, 2019 | 67.56 | 67.98 | 67.48 | 67.95 | 922,450 | +0.43(+0.64%) |
Apr 22, 2019 | 67.39 | 67.54 | 67.35 | 67.52 | 1,047,405 | -0.06(-0.09%) |
Apr 18, 2019 | 67.58 | 67.63 | 67.29 | 67.58 | 1,485,147 | +0.05(+0.08%) |
Apr 17, 2019 | 67.86 | 67.90 | 67.43 | 67.53 | 2,690,930 | -0.08(-0.12%) |
Apr 16, 2019 | 67.77 | 67.78 | 67.51 | 67.61 | 2,558,448 | +0.15(+0.23%) |
Apr 15, 2019 | 67.57 | 67.57 | 67.31 | 67.46 | 1,231,309 | -0.11(-0.16%) |
Apr 12, 2019 | 67.52 | 67.63 | 67.40 | 67.57 | 1,370,606 | +0.48(+0.71%) |
Apr 11, 2019 | 67.26 | 67.26 | 66.95 | 67.09 | 4,929,884 | -0.12(-0.17%) |
Apr 10, 2019 | 67.07 | 67.23 | 66.96 | 67.21 | 609,341 | +0.28(+0.42%) |
Apr 09, 2019 | 67.11 | 67.11 | 66.85 | 66.93 | 2,135,481 | -0.36(-0.53%) |
Apr 08, 2019 | 67.16 | 67.30 | 66.98 | 67.29 | 2,288,627 | +0.08(+0.12%) |
Apr 05, 2019 | 67.08 | 67.23 | 67.00 | 67.21 | 4,736,510 | +0.27(+0.40%) |
Apr 04, 2019 | 66.86 | 66.96 | 66.72 | 66.94 | 1,029,407 | +0.09(+0.13%) |
Apr 03, 2019 | 66.97 | 67.13 | 66.71 | 66.85 | 1,856,232 | +0.28(+0.42%) |
Apr 02, 2019 | 66.58 | 66.61 | 66.35 | 66.57 | 2,440,700 | -0.01(-0.01%) |
Apr 01, 2019 | 66.26 | 66.63 | 66.26 | 66.58 | 1,665,201 | +0.84(+1.28%) |
Mar 29, 2019 | 65.72 | 65.77 | 65.46 | 65.73 | 6,369,817 | +0.35(+0.54%) |
Mar 28, 2019 | 65.28 | 65.45 | 65.02 | 65.38 | 2,446,486 | +0.18(+0.28%) |
Mar 27, 2019 | 65.48 | 65.63 | 64.84 | 65.20 | 4,993,347 | -0.24(-0.37%) |
Mar 26, 2019 | 65.46 | 65.68 | 65.19 | 65.45 | 1,387,595 | +0.39(+0.59%) |
Mar 25, 2019 | 65.01 | 65.27 | 64.75 | 65.06 | 2,037,664 | -0.02(-0.03%) |
Mar 22, 2019 | 65.91 | 65.99 | 65.05 | 65.08 | 3,115,130 | -1.35(-2.03%) |
Mar 21, 2019 | 65.70 | 66.49 | 65.70 | 66.43 | 2,001,371 | +0.39(+0.60%) |
Mar 20, 2019 | 66.02 | 66.43 | 65.61 | 66.03 | 6,043,921 | -0.11(-0.16%) |
Mar 19, 2019 | 66.36 | 66.50 | 65.97 | 66.14 | 2,799,184 | +0.01(+0.01%) |
Mar 18, 2019 | 65.95 | 66.17 | 65.87 | 66.13 | 2,212,497 | +0.30(+0.45%) |
Mar 15, 2019 | 65.60 | 65.92 | 65.58 | 65.84 | 5,780,820 | +0.51(+0.78%) |
Mar 14, 2019 | 65.40 | 65.43 | 65.22 | 65.33 | 1,662,557 | -0.08(-0.12%) |
Mar 13, 2019 | 65.26 | 65.57 | 65.19 | 65.41 | 2,441,484 | +0.38(+0.58%) |
Mar 12, 2019 | 64.99 | 65.13 | 64.94 | 65.03 | 7,881,121 | +0.16(+0.25%) |
Mar 11, 2019 | 64.23 | 64.89 | 64.21 | 64.87 | 1,483,114 | +0.86(+1.34%) |
Mar 08, 2019 | 63.75 | 64.06 | 63.61 | 64.01 | 2,112,214 | -0.17(-0.26%) |
Mar 07, 2019 | 64.72 | 64.77 | 64.04 | 64.18 | 3,032,032 | -0.69(-1.06%) |
Mar 06, 2019 | 65.26 | 65.26 | 64.82 | 64.87 | 3,332,072 | -0.39(-0.60%) |
Mar 05, 2019 | 65.21 | 65.39 | 65.08 | 65.26 | 6,384,615 | +0.09(+0.14%) |
Mar 04, 2019 | 65.64 | 65.65 | 64.70 | 65.17 | 2,224,383 | -0.20(-0.30%) |
Mar 01, 2019 | 65.42 | 65.54 | 65.09 | 65.37 | 3,464,894 | +0.33(+0.51%) |
Feb 28, 2019 | 65.18 | 65.22 | 64.98 | 65.04 | 5,067,309 | -0.21(-0.33%) |
Feb 27, 2019 | 65.20 | 65.36 | 64.93 | 65.26 | 6,930,654 | -0.08(-0.12%) |
Feb 26, 2019 | 65.19 | 65.52 | 65.19 | 65.34 | 2,813,433 | +0.07(+0.11%) |
Feb 25, 2019 | 65.49 | 65.61 | 65.24 | 65.26 | 5,990,068 | +0.17(+0.26%) |
Feb 22, 2019 | 64.91 | 65.17 | 64.87 | 65.09 | 8,316,997 | +0.41(+0.64%) |
Feb 21, 2019 | 64.83 | 64.83 | 64.49 | 64.68 | 913,134 | -0.24(-0.37%) |
Feb 20, 2019 | 64.78 | 65.05 | 64.71 | 64.92 | 3,376,753 | +0.24(+0.37%) |
Feb 19, 2019 | 64.34 | 64.82 | 64.32 | 64.68 | 3,710,927 | +0.16(+0.25%) |
Feb 15, 2019 | 64.24 | 64.52 | 64.22 | 64.52 | 1,853,746 | +0.70(+1.09%) |
Feb 14, 2019 | 63.65 | 64.07 | 63.54 | 63.82 | 1,807,488 | -0.01(-0.01%) |
Feb 13, 2019 | 63.98 | 64.13 | 63.79 | 63.83 | 1,320,572 | +0.03(+0.04%) |
Feb 12, 2019 | 63.48 | 63.88 | 63.48 | 63.81 | 992,643 | +0.77(+1.22%) |
Feb 11, 2019 | 63.15 | 63.21 | 62.90 | 63.04 | 1,315,987 | +0.00(+0.00%) |
Feb 08, 2019 | 62.79 | 63.04 | 62.54 | 63.04 | 2,786,822 | -0.12(-0.18%) |
Feb 07, 2019 | 63.37 | 63.47 | 62.78 | 63.15 | 3,204,454 | -0.62(-0.97%) |
Feb 06, 2019 | 63.94 | 63.98 | 63.68 | 63.77 | 1,523,705 | -0.27(-0.42%) |
Feb 05, 2019 | 63.81 | 64.07 | 63.80 | 64.04 | 2,411,850 | +0.44(+0.69%) |
Feb 04, 2019 | 63.22 | 63.61 | 63.06 | 63.60 | 2,212,026 | +0.33(+0.52%) |
Feb 01, 2019 | 63.33 | 63.44 | 63.10 | 63.27 | 2,741,565 | +0.01(+0.01%) |
Jan 31, 2019 | 62.92 | 63.42 | 62.85 | 63.26 | 5,087,257 | +0.31(+0.50%) |
Jan 30, 2019 | 62.42 | 63.15 | 62.19 | 62.95 | 3,175,263 | +0.88(+1.41%) |
Jan 29, 2019 | 62.21 | 62.31 | 61.95 | 62.07 | 2,434,943 | +0.04(+0.06%) |
Jan 28, 2019 | 61.90 | 62.05 | 61.65 | 62.03 | 4,490,575 | -0.40(-0.64%) |
Jan 25, 2019 | 62.32 | 62.59 | 62.28 | 62.44 | 1,734,179 | +0.63(+1.01%) |
Jan 24, 2019 | 61.69 | 61.92 | 61.53 | 61.81 | 2,587,537 | +0.19(+0.31%) |
Jan 23, 2019 | 61.84 | 61.93 | 61.17 | 61.62 | 2,639,158 | +0.14(+0.23%) |
Jan 22, 2019 | 61.87 | 61.90 | 61.17 | 61.48 | 5,085,523 | -0.89(-1.42%) |
Jan 18, 2019 | 62.11 | 62.50 | 61.99 | 62.36 | 7,837,609 | +0.67(+1.09%) |
Jan 17, 2019 | 61.09 | 61.91 | 61.05 | 61.69 | 3,250,228 | +0.35(+0.57%) |
Jan 16, 2019 | 61.23 | 61.47 | 61.20 | 61.34 | 3,506,103 | +0.21(+0.34%) |
Jan 15, 2019 | 60.75 | 61.15 | 60.74 | 61.14 | 2,676,467 | +0.55(+0.90%) |
Jan 14, 2019 | 60.49 | 60.79 | 60.41 | 60.59 | 2,525,312 | -0.33(-0.54%) |
Jan 11, 2019 | 60.72 | 61.03 | 60.63 | 60.92 | 5,893,907 | -0.23(-0.38%) |
Jan 10, 2019 | 60.50 | 61.16 | 60.43 | 61.16 | 2,030,643 | +0.28(+0.46%) |
Jan 09, 2019 | 60.74 | 61.08 | 60.51 | 60.88 | 3,443,270 | +0.56(+0.93%) |
Jan 08, 2019 | 60.25 | 60.41 | 59.81 | 60.32 | 1,570,470 | +0.48(+0.81%) |
Jan 07, 2019 | 59.50 | 60.13 | 59.31 | 59.83 | 2,621,098 | +0.37(+0.62%) |
Jan 04, 2019 | 58.43 | 59.62 | 58.34 | 59.47 | 3,104,179 | +1.87(+3.25%) |
Jan 03, 2019 | 58.27 | 58.27 | 57.45 | 57.60 | 3,293,088 | -0.91(-1.56%) |
Jan 02, 2019 | 57.74 | 58.65 | 57.64 | 58.51 | 2,828,524 | -0.07(-0.12%) |
Dec 31, 2018 | 58.62 | 58.72 | 58.18 | 58.58 | 8,180,332 | +0.34(+0.58%) |
Dec 28, 2018 | 58.53 | 58.79 | 57.97 | 58.24 | 9,688,898 | +0.06(+0.11%) |
Dec 27, 2018 | 57.04 | 58.18 | 56.49 | 58.18 | 9,541,563 | +0.32(+0.56%) |
Dec 26, 2018 | 56.07 | 57.85 | 55.61 | 57.85 | 12,799,952 | +2.08(+3.72%) |
Dec 24, 2018 | 56.74 | 57.00 | 55.77 | 55.78 | 4,633,864 | -1.07(-1.87%) |
Dec 21, 2018 | 57.79 | 58.36 | 56.69 | 56.84 | 9,617,547 | -1.00(-1.73%) |
Dec 20, 2018 | 58.38 | 58.66 | 57.41 | 57.85 | 8,111,786 | -0.62(-1.06%) |
Dec 19, 2018 | 59.40 | 60.01 | 58.12 | 58.47 | 5,436,105 | -0.76(-1.29%) |
Dec 18, 2018 | 59.53 | 59.77 | 58.94 | 59.23 | 7,011,066 | +0.08(+0.14%) |
Dec 17, 2018 | 59.95 | 60.17 | 58.87 | 59.15 | 5,331,087 | -0.99(-1.65%) |
Dec 14, 2018 | 60.48 | 60.74 | 60.05 | 60.15 | 3,937,148 | -0.96(-1.57%) |
Dec 13, 2018 | 61.35 | 61.54 | 60.92 | 61.11 | 5,726,701 | -0.12(-0.19%) |
Dec 12, 2018 | 61.36 | 61.81 | 61.19 | 61.22 | 4,988,387 | +0.66(+1.08%) |
Dec 11, 2018 | 61.16 | 61.30 | 60.21 | 60.57 | 3,627,192 | +0.03(+0.04%) |
Dec 10, 2018 | 60.59 | 60.73 | 59.60 | 60.54 | 4,913,417 | -0.13(-0.22%) |
Dec 07, 2018 | 61.84 | 62.15 | 60.51 | 60.67 | 2,971,216 | -1.14(-1.84%) |
Dec 06, 2018 | 61.14 | 61.88 | 60.40 | 61.81 | 5,481,220 | -0.32(-0.51%) |
Dec 04, 2018 | 63.76 | 63.85 | 62.08 | 62.13 | 2,439,041 | -1.88(-2.94%) |
Dec 03, 2018 | 64.26 | 64.28 | 63.69 | 64.01 | 2,935,743 | +0.86(+1.36%) |
Nov 30, 2018 | 62.86 | 63.21 | 62.75 | 63.15 | 1,873,422 | +0.12(+0.20%) |
Nov 29, 2018 | 63.00 | 63.33 | 62.71 | 63.03 | 2,026,169 | -0.16(-0.25%) |
Nov 28, 2018 | 62.18 | 63.21 | 61.94 | 63.19 | 6,985,193 | +1.19(+1.92%) |
Nov 27, 2018 | 61.71 | 61.99 | 61.53 | 61.99 | 1,909,878 | +0.01(+0.01%) |
Nov 26, 2018 | 61.70 | 62.03 | 61.65 | 61.99 | 2,079,128 | +0.89(+1.45%) |
Nov 23, 2018 | 61.09 | 61.39 | 61.05 | 61.10 | 797,474 | -0.39(-0.64%) |
Nov 21, 2018 | 61.49 | 61.49 | 61.49 | 0 | +0.57(+0.93%) | |
Nov 20, 2018 | 61.21 | 61.50 | 60.73 | 60.92 | 2,853,826 | -1.14(-1.83%) |
Nov 19, 2018 | 62.79 | 62.80 | 61.84 | 62.06 | 1,341,599 | -0.86(-1.37%) |
Nov 16, 2018 | 62.46 | 63.08 | 62.36 | 62.92 | 1,203,981 | +0.12(+0.20%) |
Nov 15, 2018 | 62.01 | 62.91 | 62.01 | 62.79 | 3,045,558 | +0.55(+0.88%) |
Nov 14, 2018 | 62.83 | 63.00 | 61.86 | 62.24 | 3,176,819 | -0.21(-0.34%) |
Nov 13, 2018 | 62.54 | 63.06 | 62.29 | 62.46 | 3,367,562 | +0.10(+0.16%) |
Nov 12, 2018 | 63.27 | 63.27 | 62.26 | 62.36 | 2,247,398 | -1.12(-1.76%) |
Nov 09, 2018 | 63.62 | 63.67 | 63.11 | 63.48 | 9,750,197 | -0.51(-0.79%) |
Nov 08, 2018 | 64.28 | 64.39 | 63.86 | 63.98 | 2,591,874 | -0.52(-0.80%) |
Nov 07, 2018 | 63.93 | 64.52 | 63.77 | 64.50 | 747,315 | +1.09(+1.72%) |
Nov 06, 2018 | 63.10 | 63.45 | 63.08 | 63.41 | 1,277,130 | +0.32(+0.51%) |
Nov 05, 2018 | 63.03 | 63.19 | 62.78 | 63.09 | 1,563,000 | +0.17(+0.27%) |
Nov 02, 2018 | 63.42 | 63.56 | 62.43 | 62.92 | 1,553,171 | -0.13(-0.21%) |
Nov 01, 2018 | 62.53 | 63.07 | 62.26 | 63.05 | 1,773,452 | +0.98(+1.57%) |
Oct 31, 2018 | 62.08 | 62.53 | 62.01 | 62.08 | 2,277,607 | +0.56(+0.91%) |
Oct 30, 2018 | 60.70 | 61.55 | 60.60 | 61.52 | 2,562,578 | +0.89(+1.46%) |
Oct 29, 2018 | 61.63 | 61.95 | 59.93 | 60.63 | 4,331,565 | -0.42(-0.68%) |
Oct 26, 2018 | 60.91 | 61.64 | 60.21 | 61.04 | 7,122,203 | -0.75(-1.22%) |
Oct 25, 2018 | 61.28 | 62.12 | 61.07 | 61.80 | 1,696,046 | +1.01(+1.67%) |
Oct 24, 2018 | 62.49 | 62.55 | 60.71 | 60.79 | 3,091,442 | -1.92(-3.06%) |
Oct 23, 2018 | 62.17 | 62.97 | 61.67 | 62.71 | 2,436,503 | -0.44(-0.69%) |
Oct 22, 2018 | 63.54 | 63.63 | 63.00 | 63.14 | 1,406,272 | -0.18(-0.28%) |
Oct 19, 2018 | 63.55 | 63.98 | 63.24 | 63.32 | 920,552 | +0.06(+0.10%) |
Oct 18, 2018 | 63.98 | 64.08 | 62.98 | 63.26 | 1,485,845 | -0.99(-1.55%) |
Oct 17, 2018 | 64.42 | 64.44 | 63.75 | 64.25 | 1,559,074 | -0.26(-0.40%) |
Oct 16, 2018 | 63.78 | 64.59 | 63.72 | 64.51 | 2,316,403 | +1.25(+1.98%) |
Oct 15, 2018 | 63.37 | 63.68 | 63.11 | 63.26 | 1,941,289 | -0.27(-0.42%) |
Oct 12, 2018 | 63.74 | 63.76 | 62.75 | 63.52 | 2,702,876 | +0.71(+1.13%) |
Oct 11, 2018 | 63.65 | 64.05 | 62.43 | 62.81 | 4,617,477 | -1.12(-1.75%) |
Oct 10, 2018 | 65.62 | 65.64 | 63.83 | 63.93 | 2,400,315 | -1.86(-2.83%) |
Oct 09, 2018 | 65.66 | 66.02 | 65.51 | 65.80 | 9,124,418 | -0.16(-0.24%) |
Oct 08, 2018 | 65.74 | 66.02 | 65.41 | 65.96 | 1,055,351 | -0.14(-0.21%) |
Oct 05, 2018 | 66.46 | 66.57 | 65.75 | 66.10 | 1,669,605 | -0.40(-0.60%) |
Oct 04, 2018 | 66.98 | 66.98 | 66.15 | 66.50 | 8,342,796 | -0.74(-1.10%) |
Oct 03, 2018 | 67.49 | 67.56 | 67.12 | 67.23 | 825,990 | +0.00(+0.00%) |
Oct 02, 2018 | 67.24 | 67.39 | 67.11 | 67.23 | 1,022,588 | -0.32(-0.47%) |
Oct 01, 2018 | 67.72 | 67.78 | 67.40 | 67.55 | 1,504,009 | +0.21(+0.32%) |
Sep 28, 2018 | 67.28 | 67.52 | 67.20 | 67.34 | 3,535,258 | -0.25(-0.37%) |
Sep 27, 2018 | 67.55 | 67.85 | 67.54 | 67.59 | 3,607,365 | +0.05(+0.08%) |
Sep 26, 2018 | 67.68 | 68.03 | 67.49 | 67.54 | 551,587 | -0.11(-0.17%) |
Sep 25, 2018 | 67.84 | 67.84 | 67.61 | 67.65 | 890,256 | +0.09(+0.13%) |
Sep 24, 2018 | 67.72 | 67.75 | 67.47 | 67.56 | 1,687,158 | -0.30(-0.44%) |
Sep 21, 2018 | 67.96 | 68.03 | 67.83 | 67.86 | 1,826,534 | -0.02(-0.03%) |
Sep 20, 2018 | 67.70 | 67.93 | 67.59 | 67.88 | 884,682 | +0.63(+0.93%) |
Sep 19, 2018 | 67.10 | 67.34 | 67.10 | 67.25 | 955,453 | +0.17(+0.25%) |
Sep 18, 2018 | 66.82 | 67.19 | 66.80 | 67.08 | 2,592,207 | +0.47(+0.70%) |
Sep 17, 2018 | 66.97 | 66.97 | 66.55 | 66.62 | 1,829,375 | -0.24(-0.36%) |
Sep 14, 2018 | 66.93 | 66.98 | 66.67 | 66.86 | 1,523,318 | +0.04(+0.07%) |
Sep 13, 2018 | 66.86 | 66.95 | 66.64 | 66.81 | 1,161,599 | +0.42(+0.63%) |
Sep 12, 2018 | 66.21 | 66.49 | 66.05 | 66.40 | 1,451,523 | +0.12(+0.19%) |
Sep 11, 2018 | 65.87 | 66.30 | 65.72 | 66.27 | 1,158,165 | +0.13(+0.20%) |
Sep 10, 2018 | 66.25 | 66.32 | 66.08 | 66.14 | 1,698,733 | +0.16(+0.24%) |
Sep 07, 2018 | 65.92 | 66.20 | 65.79 | 65.98 | 1,480,325 | -0.30(-0.45%) |
Sep 06, 2018 | 66.42 | 66.55 | 66.01 | 66.28 | 3,237,008 | -0.14(-0.21%) |
Sep 05, 2018 | 66.54 | 66.59 | 66.18 | 66.42 | 871,537 | -0.44(-0.66%) |
Sep 04, 2018 | 66.86 | 66.88 | 66.56 | 66.86 | 1,251,348 | -0.42(-0.63%) |
Aug 31, 2018 | 67.29 | 67.29 | 67.29 | 0 | -0.02(-0.03%) | |
Aug 30, 2018 | 67.52 | 67.56 | 67.15 | 67.31 | 1,896,352 | -0.57(-0.83%) |
Aug 29, 2018 | 67.56 | 67.91 | 67.47 | 67.87 | 483,172 | +0.32(+0.47%) |
Aug 28, 2018 | 67.69 | 67.76 | 67.49 | 67.55 | 544,124 | -0.05(-0.08%) |
Aug 27, 2018 | 67.31 | 67.64 | 67.24 | 67.61 | 1,778,895 | +0.71(+1.06%) |
Aug 24, 2018 | 66.73 | 66.98 | 66.69 | 66.90 | 1,026,746 | +0.48(+0.72%) |
Aug 23, 2018 | 66.55 | 66.74 | 66.37 | 66.42 | 1,009,688 | -0.31(-0.46%) |
Aug 22, 2018 | 66.60 | 66.85 | 66.60 | 66.73 | 1,109,617 | +0.18(+0.27%) |
Aug 21, 2018 | 66.48 | 66.76 | 66.48 | 66.55 | 2,713,014 | +0.27(+0.40%) |
Aug 20, 2018 | 66.23 | 66.32 | 66.11 | 66.29 | 636,130 | +0.26(+0.39%) |
Aug 17, 2018 | 65.65 | 66.18 | 65.58 | 66.03 | 981,943 | +0.29(+0.44%) |
Aug 16, 2018 | 65.62 | 65.98 | 65.62 | 65.74 | 4,504,673 | +0.50(+0.76%) |
Aug 15, 2018 | 65.36 | 65.38 | 64.77 | 65.25 | 6,020,558 | -0.73(-1.11%) |
Aug 14, 2018 | 65.84 | 66.03 | 65.72 | 65.98 | 592,647 | +0.31(+0.47%) |
Aug 13, 2018 | 65.98 | 66.10 | 65.56 | 65.67 | 5,027,639 | -0.35(-0.54%) |
Aug 10, 2018 | 66.13 | 66.18 | 65.87 | 66.02 | 1,819,067 | -0.75(-1.13%) |
Aug 09, 2018 | 66.93 | 67.06 | 66.76 | 66.78 | 2,652,392 | -0.15(-0.22%) |
Aug 08, 2018 | 66.95 | 67.01 | 66.79 | 66.93 | 1,640,510 | -0.04(-0.07%) |
Aug 07, 2018 | 67.05 | 67.11 | 66.93 | 66.97 | 1,358,279 | +0.26(+0.38%) |
Aug 06, 2018 | 66.47 | 66.78 | 66.40 | 66.71 | 1,227,493 | +0.00(+0.00%) |
Aug 03, 2018 | 66.48 | 66.71 | 66.41 | 66.71 | 489,444 | +0.23(+0.35%) |
Aug 02, 2018 | 65.97 | 66.51 | 65.89 | 66.48 | 544,687 | +0.01(+0.01%) |
Aug 01, 2018 | 66.67 | 66.74 | 66.35 | 66.48 | 841,840 | -0.24(-0.36%) |
Jul 31, 2018 | 66.64 | 66.86 | 66.54 | 66.71 | 631,968 | +0.26(+0.39%) |
Jul 30, 2018 | 66.78 | 66.85 | 66.37 | 66.46 | 669,325 | -0.23(-0.34%) |
Jul 27, 2018 | 67.04 | 67.11 | 66.49 | 66.69 | 1,073,813 | -0.20(-0.30%) |
Jul 26, 2018 | 66.89 | 67.07 | 66.85 | 66.89 | 671,394 | -0.28(-0.42%) |
Jul 25, 2018 | 66.54 | 67.22 | 66.49 | 67.17 | 1,385,448 | +0.69(+1.04%) |
Jul 24, 2018 | 66.62 | 66.80 | 66.34 | 66.48 | 2,224,318 | +0.29(+0.44%) |
Jul 23, 2018 | 66.17 | 66.22 | 65.99 | 66.19 | 549,051 | +0.00(+0.00%) |
Jul 20, 2018 | 66.17 | 66.35 | 66.11 | 66.19 | 3,457,841 | +0.12(+0.19%) |
Jul 19, 2018 | 65.99 | 66.20 | 65.83 | 66.07 | 739,304 | -0.25(-0.37%) |
Jul 18, 2018 | 66.25 | 66.33 | 66.07 | 66.32 | 430,674 | +0.04(+0.07%) |
Jul 17, 2018 | 65.85 | 66.33 | 65.79 | 66.27 | 895,635 | +0.26(+0.39%) |
Jul 16, 2018 | 66.14 | 66.15 | 65.91 | 66.02 | 517,823 | -0.09(-0.13%) |
Jul 13, 2018 | 66.02 | 66.17 | 65.89 | 66.10 | 392,861 | +0.08(+0.12%) |
Jul 12, 2018 | 65.87 | 66.05 | 65.70 | 66.02 | 761,008 | +0.51(+0.78%) |
Jul 11, 2018 | 65.74 | 65.89 | 65.37 | 65.51 | 624,900 | -0.73(-1.11%) |
Jul 10, 2018 | 66.18 | 66.28 | 66.06 | 66.25 | 768,812 | +0.11(+0.17%) |
Jul 09, 2018 | 65.88 | 66.17 | 65.84 | 66.13 | 726,970 | +0.65(+1.00%) |
Jul 06, 2018 | 65.07 | 65.60 | 65.00 | 65.48 | 2,588,491 | +0.42(+0.64%) |
Jul 05, 2018 | 65.00 | 65.09 | 64.67 | 65.06 | 1,195,485 | +0.51(+0.79%) |
Jul 03, 2018 | 64.55 | 64.55 | 64.55 | 0 | -0.07(-0.11%) | |
Jul 02, 2018 | 64.21 | 64.64 | 64.12 | 64.62 | 760,693 | -0.23(-0.35%) |
Jun 29, 2018 | 65.25 | 64.84 | 64.85 | 965,222 | +0.32(+0.49%) | |
Jun 28, 2018 | 64.19 | 64.65 | 63.98 | 64.53 | 1,231,708 | +0.33(+0.51%) |
Jun 27, 2018 | 64.97 | 65.19 | 64.19 | 64.20 | 1,442,125 | -0.61(-0.94%) |
Jun 26, 2018 | 64.89 | 65.02 | 64.63 | 64.81 | 1,794,877 | +0.07(+0.11%) |
Jun 25, 2018 | 65.31 | 65.32 | 64.44 | 64.74 | 1,608,387 | -0.94(-1.43%) |
Jun 22, 2018 | 65.85 | 65.88 | 65.60 | 65.68 | 626,391 | +0.39(+0.60%) |
Jun 21, 2018 | 65.75 | 65.75 | 65.22 | 65.29 | 666,330 | -0.54(-0.83%) |
Jun 20, 2018 | 65.91 | 65.98 | 65.68 | 65.83 | 1,372,363 | +0.23(+0.35%) |
Jun 19, 2018 | 65.30 | 65.69 | 65.14 | 65.61 | 7,059,794 | -0.45(-0.68%) |
Jun 18, 2018 | 65.82 | 66.09 | 65.72 | 66.05 | 1,003,709 | -0.32(-0.48%) |
Jun 15, 2018 | 66.40 | 66.04 | 66.37 | 653,581 | -0.28(-0.42%) | |
Jun 14, 2018 | 66.74 | 66.83 | 66.56 | 66.65 | 1,488,998 | +0.07(+0.11%) |
Jun 13, 2018 | 66.90 | 66.92 | 66.47 | 66.58 | 664,273 | -0.20(-0.30%) |
Jun 12, 2018 | 66.85 | 66.93 | 66.61 | 66.78 | 1,859,990 | -0.07(-0.10%) |
Jun 11, 2018 | 66.77 | 66.99 | 66.72 | 66.85 | 2,048,744 | +0.17(+0.25%) |
Jun 08, 2018 | 66.45 | 66.70 | 66.30 | 66.68 | 1,401,537 | +0.15(+0.22%) |
Jun 07, 2018 | 66.81 | 66.91 | 66.33 | 66.54 | 692,300 | -0.23(-0.34%) |
Jun 06, 2018 | 66.76 | 66.25 | 66.76 | 509,038 | +0.58(+0.87%) | |
Jun 05, 2018 | 66.23 | 66.28 | 65.99 | 66.18 | 328,981 | -0.02(-0.03%) |
Jun 04, 2018 | 66.18 | 66.31 | 66.08 | 66.20 | 441,776 | +0.33(+0.51%) |
Jun 01, 2018 | 65.67 | 65.91 | 65.62 | 65.87 | 523,165 | +0.63(+0.97%) |
May 31, 2018 | 65.49 | 65.52 | 65.09 | 65.24 | 731,898 | -0.33(-0.51%) |
May 30, 2018 | 65.08 | 65.64 | 65.03 | 65.57 | 576,889 | +0.84(+1.30%) |
May 29, 2018 | 65.12 | 65.22 | 64.47 | 64.73 | 1,572,379 | -1.02(-1.55%) |
May 25, 2018 | 65.75 | 65.75 | 65.75 | 0 | -0.22(-0.33%) | |
May 24, 2018 | 65.97 | 66.04 | 65.50 | 65.97 | 697,918 | -0.11(-0.17%) |
May 23, 2018 | 65.75 | 66.10 | 65.61 | 66.08 | 1,252,417 | -0.19(-0.29%) |
May 22, 2018 | 66.51 | 66.61 | 66.21 | 66.27 | 527,727 | -0.06(-0.09%) |
May 21, 2018 | 66.33 | 66.40 | 66.18 | 66.33 | 471,912 | +0.38(+0.57%) |
May 18, 2018 | 66.04 | 66.06 | 65.86 | 65.96 | 1,046,933 | -0.22(-0.33%) |
May 17, 2018 | 66.18 | 66.40 | 66.00 | 66.18 | 840,881 | -0.02(-0.03%) |
May 16, 2018 | 66.00 | 66.28 | 65.97 | 66.19 | 2,317,288 | +0.33(+0.51%) |
May 15, 2018 | 65.90 | 65.97 | 65.64 | 65.86 | 1,429,886 | -0.60(-0.90%) |
May 14, 2018 | 66.55 | 66.73 | 66.39 | 66.46 | 413,852 | +0.10(+0.15%) |
May 11, 2018 | 66.35 | 66.50 | 66.20 | 66.36 | 1,348,512 | +0.14(+0.21%) |
May 10, 2018 | 65.86 | 66.30 | 65.86 | 66.22 | 480,810 | +0.61(+0.92%) |
May 09, 2018 | 65.37 | 65.69 | 65.24 | 65.61 | 970,932 | +0.39(+0.61%) |
May 08, 2018 | 65.12 | 65.23 | 64.93 | 65.22 | 1,174,518 | +0.01(+0.01%) |
May 07, 2018 | 65.22 | 65.39 | 65.05 | 65.21 | 1,259,297 | +0.10(+0.15%) |
May 04, 2018 | 64.20 | 65.27 | 64.16 | 65.11 | 538,953 | +0.55(+0.86%) |
May 03, 2018 | 64.49 | 64.69 | 63.82 | 64.56 | 1,450,134 | -0.03(-0.04%) |
May 02, 2018 | 64.94 | 65.09 | 64.51 | 64.59 | 780,923 | -0.25(-0.38%) |