Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.25 | 78.07 | 76.88 | 78.02 | 1,221,013 | +0.63(+0.81%) |
Apr 29, 2019 | 77.75 | 78.28 | 77.31 | 77.39 | 1,094,900 | -0.19(-0.24%) |
Apr 26, 2019 | 77.44 | 78.50 | 76.41 | 77.58 | 1,468,030 | +0.34(+0.43%) |
Apr 25, 2019 | 76.15 | 77.43 | 75.83 | 77.24 | 983,941 | +0.68(+0.89%) |
Apr 24, 2019 | 76.08 | 77.12 | 75.97 | 76.56 | 934,955 | +0.45(+0.59%) |
Apr 23, 2019 | 74.99 | 76.17 | 74.91 | 76.12 | 1,223,359 | +1.31(+1.75%) |
Apr 22, 2019 | 74.72 | 74.83 | 74.34 | 74.81 | 805,722 | -0.22(-0.30%) |
Apr 18, 2019 | 74.78 | 75.17 | 74.43 | 75.03 | 1,104,157 | +0.15(+0.20%) |
Apr 17, 2019 | 75.62 | 75.62 | 73.94 | 74.88 | 1,215,320 | -0.60(-0.79%) |
Apr 16, 2019 | 75.34 | 75.64 | 75.23 | 75.48 | 718,087 | +0.27(+0.36%) |
Apr 15, 2019 | 75.11 | 75.32 | 74.75 | 75.21 | 730,230 | +0.08(+0.11%) |
Apr 12, 2019 | 74.78 | 75.33 | 74.65 | 75.13 | 974,149 | +0.79(+1.07%) |
Apr 11, 2019 | 73.36 | 74.45 | 73.36 | 74.33 | 1,425,412 | +1.00(+1.36%) |
Apr 10, 2019 | 72.84 | 73.35 | 72.76 | 73.34 | 934,920 | +0.58(+0.80%) |
Apr 09, 2019 | 72.56 | 72.81 | 72.38 | 72.76 | 1,942,577 | +0.02(+0.03%) |
Apr 08, 2019 | 73.04 | 73.07 | 72.62 | 72.74 | 908,715 | -0.32(-0.43%) |
Apr 05, 2019 | 73.36 | 73.52 | 72.86 | 73.06 | 1,204,905 | -0.35(-0.47%) |
Apr 04, 2019 | 73.30 | 73.50 | 72.89 | 73.40 | 736,647 | +0.28(+0.38%) |
Apr 03, 2019 | 73.68 | 73.68 | 72.93 | 73.12 | 851,840 | -0.19(-0.25%) |
Apr 02, 2019 | 73.85 | 74.00 | 73.31 | 73.31 | 695,631 | -0.43(-0.58%) |
Apr 01, 2019 | 73.48 | 73.81 | 73.11 | 73.74 | 1,092,634 | +0.87(+1.19%) |
Mar 29, 2019 | 72.36 | 72.93 | 72.17 | 72.87 | 1,989,134 | +0.90(+1.26%) |
Mar 28, 2019 | 72.98 | 73.28 | 71.52 | 71.96 | 2,118,103 | -1.02(-1.39%) |
Mar 27, 2019 | 73.31 | 73.59 | 72.64 | 72.98 | 1,006,750 | -0.44(-0.60%) |
Mar 26, 2019 | 73.76 | 74.01 | 73.20 | 73.42 | 938,982 | +0.08(+0.11%) |
Mar 25, 2019 | 73.76 | 73.84 | 73.19 | 73.34 | 704,660 | -0.26(-0.35%) |
Mar 22, 2019 | 73.16 | 73.87 | 73.07 | 73.60 | 1,063,429 | -0.02(-0.03%) |
Mar 21, 2019 | 72.31 | 73.77 | 72.30 | 73.62 | 852,371 | +1.01(+1.39%) |
Mar 20, 2019 | 73.65 | 74.15 | 72.58 | 72.61 | 1,212,905 | -1.32(-1.78%) |
Mar 19, 2019 | 74.24 | 74.47 | 73.69 | 73.92 | 1,120,463 | -0.28(-0.38%) |
Mar 18, 2019 | 74.73 | 75.04 | 74.04 | 74.20 | 1,687,998 | -0.70(-0.93%) |
Mar 15, 2019 | 74.13 | 74.95 | 74.01 | 74.90 | 4,488,975 | +0.64(+0.87%) |
Mar 14, 2019 | 73.75 | 74.27 | 73.57 | 74.26 | 913,997 | +0.49(+0.67%) |
Mar 13, 2019 | 74.01 | 74.28 | 73.66 | 73.76 | 928,499 | -0.01(-0.01%) |
Mar 12, 2019 | 74.02 | 74.21 | 73.65 | 73.77 | 1,175,194 | +0.03(+0.04%) |
Mar 11, 2019 | 72.96 | 73.75 | 72.66 | 73.75 | 1,545,758 | +1.05(+1.45%) |
Mar 08, 2019 | 72.58 | 72.75 | 72.04 | 72.69 | 871,150 | -0.31(-0.42%) |
Mar 07, 2019 | 73.52 | 73.52 | 72.55 | 73.00 | 1,274,657 | -0.60(-0.81%) |
Mar 06, 2019 | 74.72 | 74.75 | 73.55 | 73.60 | 1,105,839 | -1.04(-1.40%) |
Mar 05, 2019 | 74.45 | 75.08 | 74.10 | 74.64 | 1,822,740 | +0.35(+0.48%) |
Mar 04, 2019 | 75.03 | 75.16 | 73.87 | 74.29 | 1,026,452 | -0.65(-0.87%) |
Mar 01, 2019 | 75.22 | 75.31 | 74.50 | 74.94 | 1,035,455 | +0.04(+0.05%) |
Feb 28, 2019 | 74.87 | 75.13 | 74.56 | 74.90 | 1,591,887 | +0.18(+0.24%) |
Feb 27, 2019 | 73.93 | 74.73 | 73.71 | 74.73 | 933,462 | +0.58(+0.79%) |
Feb 26, 2019 | 74.39 | 74.75 | 74.12 | 74.14 | 815,280 | -0.42(-0.56%) |
Feb 25, 2019 | 75.08 | 75.22 | 74.47 | 74.56 | 713,354 | -0.24(-0.32%) |
Feb 22, 2019 | 75.08 | 75.25 | 74.52 | 74.80 | 1,056,962 | -0.04(-0.05%) |
Feb 21, 2019 | 74.78 | 74.95 | 74.50 | 74.84 | 1,037,848 | +0.14(+0.19%) |
Feb 20, 2019 | 74.80 | 74.90 | 74.41 | 74.70 | 873,983 | +0.11(+0.15%) |
Feb 19, 2019 | 73.92 | 74.68 | 73.68 | 74.59 | 976,587 | +0.49(+0.66%) |
Feb 15, 2019 | 73.84 | 74.38 | 73.70 | 74.09 | 1,108,792 | +0.89(+1.22%) |
Feb 14, 2019 | 73.32 | 73.90 | 72.92 | 73.20 | 1,257,092 | -0.61(-0.83%) |
Feb 13, 2019 | 74.03 | 74.42 | 73.69 | 73.82 | 1,007,141 | -0.14(-0.19%) |
Feb 12, 2019 | 74.44 | 74.62 | 73.83 | 73.96 | 1,377,194 | -0.19(-0.25%) |
Feb 11, 2019 | 73.28 | 74.22 | 72.93 | 74.14 | 901,488 | +0.98(+1.34%) |
Feb 08, 2019 | 72.02 | 73.17 | 72.02 | 73.16 | 909,877 | +0.78(+1.08%) |
Feb 07, 2019 | 72.31 | 72.41 | 71.41 | 72.38 | 1,097,926 | -0.38(-0.52%) |
Feb 06, 2019 | 72.79 | 72.96 | 71.90 | 72.76 | 1,831,715 | -0.06(-0.08%) |
Feb 05, 2019 | 71.66 | 72.99 | 71.23 | 72.81 | 1,585,876 | +1.15(+1.61%) |
Feb 04, 2019 | 71.23 | 71.66 | 70.61 | 71.66 | 1,501,052 | +0.32(+0.44%) |
Feb 01, 2019 | 69.60 | 71.39 | 68.58 | 71.35 | 2,473,501 | +2.01(+2.90%) |
Jan 31, 2019 | 67.75 | 69.46 | 67.75 | 69.33 | 1,961,660 | +1.69(+2.50%) |
Jan 30, 2019 | 66.92 | 67.85 | 66.60 | 67.64 | 1,320,345 | +0.90(+1.35%) |
Jan 29, 2019 | 67.67 | 67.67 | 66.40 | 66.74 | 1,568,540 | -0.98(-1.45%) |
Jan 28, 2019 | 67.86 | 68.67 | 67.19 | 67.73 | 878,228 | -0.48(-0.71%) |
Jan 25, 2019 | 68.64 | 68.88 | 67.94 | 68.21 | 1,164,501 | -0.01(-0.01%) |
Jan 24, 2019 | 68.32 | 68.49 | 67.95 | 68.22 | 1,284,692 | -0.18(-0.26%) |
Jan 23, 2019 | 68.26 | 68.58 | 67.63 | 68.40 | 832,026 | +0.30(+0.44%) |
Jan 22, 2019 | 68.89 | 69.34 | 67.64 | 68.10 | 1,194,263 | -0.96(-1.38%) |
Jan 18, 2019 | 68.80 | 69.19 | 68.68 | 69.06 | 1,211,159 | +0.46(+0.68%) |
Jan 17, 2019 | 68.05 | 68.78 | 67.90 | 68.59 | 860,029 | +0.18(+0.26%) |
Jan 16, 2019 | 67.75 | 68.58 | 67.42 | 68.41 | 1,269,655 | +0.75(+1.11%) |
Jan 15, 2019 | 67.42 | 67.82 | 67.16 | 67.66 | 993,171 | +0.23(+0.34%) |
Jan 14, 2019 | 67.18 | 67.66 | 67.08 | 67.43 | 1,455,018 | -0.04(-0.06%) |
Jan 11, 2019 | 68.00 | 68.07 | 67.22 | 67.47 | 1,075,388 | -0.92(-1.34%) |
Jan 10, 2019 | 67.68 | 68.42 | 67.47 | 68.39 | 641,673 | +0.38(+0.56%) |
Jan 09, 2019 | 67.61 | 68.14 | 67.49 | 68.01 | 1,460,929 | +0.79(+1.17%) |
Jan 08, 2019 | 67.60 | 67.79 | 66.32 | 67.22 | 965,154 | +0.30(+0.44%) |
Jan 07, 2019 | 66.78 | 67.90 | 66.77 | 66.92 | 926,465 | -0.19(-0.29%) |
Jan 04, 2019 | 66.17 | 67.17 | 65.97 | 67.12 | 1,249,088 | +1.65(+2.52%) |
Jan 03, 2019 | 66.48 | 66.81 | 65.37 | 65.46 | 1,045,880 | -1.25(-1.88%) |
Jan 02, 2019 | 67.43 | 67.81 | 66.29 | 66.72 | 1,142,747 | -1.68(-2.46%) |
Dec 31, 2018 | 67.45 | 68.40 | 67.45 | 68.40 | 733,484 | +1.10(+1.63%) |
Dec 28, 2018 | 67.25 | 68.00 | 67.00 | 67.30 | 721,846 | +0.21(+0.32%) |
Dec 27, 2018 | 65.48 | 67.09 | 64.80 | 67.09 | 832,346 | +0.91(+1.37%) |
Dec 26, 2018 | 64.24 | 66.18 | 63.28 | 66.18 | 839,266 | +2.15(+3.36%) |
Dec 24, 2018 | 65.73 | 65.79 | 63.98 | 64.03 | 699,649 | -1.92(-2.91%) |
Dec 21, 2018 | 67.66 | 68.93 | 65.93 | 65.95 | 2,617,246 | -1.71(-2.52%) |
Dec 20, 2018 | 67.94 | 68.07 | 67.11 | 67.65 | 2,199,911 | -0.39(-0.57%) |
Dec 19, 2018 | 67.65 | 69.38 | 67.65 | 68.04 | 1,983,295 | +0.44(+0.65%) |
Dec 18, 2018 | 67.54 | 67.91 | 66.88 | 67.61 | 1,503,144 | +0.41(+0.61%) |
Dec 17, 2018 | 68.80 | 68.90 | 66.91 | 67.20 | 1,074,566 | -1.64(-2.39%) |
Dec 14, 2018 | 69.55 | 69.75 | 68.50 | 68.84 | 1,028,946 | -1.09(-1.55%) |
Dec 13, 2018 | 69.83 | 70.32 | 69.32 | 69.93 | 1,492,919 | -0.09(-0.13%) |
Dec 12, 2018 | 70.26 | 70.58 | 69.71 | 70.02 | 878,781 | +0.49(+0.71%) |
Dec 11, 2018 | 69.85 | 70.06 | 68.95 | 69.53 | 1,220,151 | +0.35(+0.51%) |
Dec 10, 2018 | 69.28 | 69.49 | 68.11 | 69.18 | 1,152,128 | +0.02(+0.03%) |
Dec 07, 2018 | 69.73 | 70.47 | 68.86 | 69.16 | 1,029,162 | -0.50(-0.72%) |
Dec 06, 2018 | 69.68 | 69.79 | 68.39 | 69.66 | 1,872,840 | -0.59(-0.85%) |
Dec 04, 2018 | 71.67 | 72.30 | 70.18 | 70.25 | 1,519,765 | -1.71(-2.37%) |
Dec 03, 2018 | 71.78 | 72.30 | 70.36 | 71.96 | 2,235,681 | +0.82(+1.15%) |
Nov 30, 2018 | 71.90 | 72.69 | 71.14 | 71.14 | 4,556,370 | -0.89(-1.23%) |
Nov 29, 2018 | 71.74 | 72.44 | 71.74 | 72.02 | 945,324 | -0.06(-0.08%) |
Nov 28, 2018 | 70.99 | 72.12 | 70.89 | 72.08 | 1,260,016 | +1.07(+1.51%) |
Nov 27, 2018 | 70.74 | 71.31 | 70.49 | 71.01 | 1,106,194 | +0.06(+0.09%) |
Nov 26, 2018 | 71.32 | 71.42 | 70.46 | 70.94 | 1,139,160 | +0.18(+0.25%) |
Nov 23, 2018 | 70.16 | 71.27 | 70.13 | 70.77 | 456,427 | +0.19(+0.27%) |
Nov 21, 2018 | 70.58 | 70.58 | 70.58 | 0 | -0.64(-0.89%) | |
Nov 20, 2018 | 71.99 | 72.07 | 71.08 | 71.21 | 1,112,157 | -1.08(-1.49%) |
Nov 19, 2018 | 72.35 | 72.95 | 72.02 | 72.29 | 1,285,908 | -0.06(-0.08%) |
Nov 16, 2018 | 71.03 | 72.47 | 70.89 | 72.35 | 1,195,184 | +0.93(+1.31%) |
Nov 15, 2018 | 70.19 | 71.46 | 69.94 | 71.42 | 1,176,848 | +0.88(+1.24%) |
Nov 14, 2018 | 71.89 | 71.89 | 70.04 | 70.54 | 1,227,688 | -1.00(-1.39%) |
Nov 13, 2018 | 71.58 | 72.46 | 71.14 | 71.54 | 1,351,094 | -0.15(-0.21%) |
Nov 12, 2018 | 72.11 | 72.30 | 71.52 | 71.68 | 1,167,406 | -0.36(-0.50%) |
Nov 09, 2018 | 71.79 | 72.34 | 71.61 | 72.04 | 1,043,619 | +0.26(+0.36%) |
Nov 08, 2018 | 70.88 | 71.78 | 70.83 | 71.78 | 945,227 | +0.75(+1.05%) |
Nov 07, 2018 | 70.27 | 71.06 | 69.83 | 71.04 | 1,013,553 | +1.03(+1.48%) |
Nov 06, 2018 | 69.93 | 70.38 | 69.59 | 70.00 | 1,120,274 | +0.30(+0.44%) |
Nov 05, 2018 | 69.06 | 69.75 | 68.61 | 69.70 | 1,071,072 | +0.78(+1.12%) |
Nov 02, 2018 | 69.52 | 69.87 | 67.87 | 68.92 | 1,382,176 | +0.06(+0.09%) |
Nov 01, 2018 | 68.40 | 69.02 | 67.77 | 68.86 | 1,410,679 | +0.54(+0.80%) |
Oct 31, 2018 | 69.03 | 69.53 | 68.27 | 68.31 | 1,445,943 | -0.28(-0.40%) |
Oct 30, 2018 | 68.46 | 68.69 | 67.50 | 68.59 | 1,207,122 | +0.42(+0.62%) |
Oct 29, 2018 | 69.09 | 69.74 | 67.44 | 68.17 | 1,660,044 | -0.17(-0.24%) |
Oct 26, 2018 | 66.98 | 68.86 | 66.84 | 68.33 | 1,702,314 | +0.98(+1.45%) |
Oct 25, 2018 | 66.05 | 67.88 | 65.70 | 67.35 | 1,139,985 | +1.50(+2.27%) |
Oct 24, 2018 | 66.63 | 66.82 | 65.74 | 65.86 | 1,180,673 | -0.92(-1.38%) |
Oct 23, 2018 | 66.10 | 66.95 | 65.74 | 66.78 | 1,605,014 | -0.34(-0.51%) |
Oct 22, 2018 | 67.19 | 67.34 | 66.74 | 67.12 | 625,464 | +0.05(+0.07%) |
Oct 19, 2018 | 66.16 | 67.42 | 66.00 | 67.08 | 1,313,923 | +0.93(+1.41%) |
Oct 18, 2018 | 66.50 | 67.04 | 65.83 | 66.14 | 952,587 | -0.42(-0.62%) |
Oct 17, 2018 | 66.30 | 66.99 | 65.86 | 66.56 | 768,537 | +0.21(+0.32%) |
Oct 16, 2018 | 65.54 | 66.39 | 65.08 | 66.35 | 1,013,690 | +1.01(+1.54%) |
Oct 15, 2018 | 65.75 | 66.07 | 65.34 | 65.34 | 959,715 | -0.42(-0.65%) |
Oct 12, 2018 | 66.40 | 66.46 | 64.98 | 65.77 | 1,104,180 | -0.04(-0.06%) |
Oct 11, 2018 | 67.58 | 67.66 | 65.79 | 65.80 | 1,096,831 | -1.84(-2.72%) |
Oct 10, 2018 | 69.34 | 69.52 | 67.61 | 67.64 | 769,028 | -1.97(-2.82%) |
Oct 09, 2018 | 69.69 | 69.92 | 69.33 | 69.61 | 588,671 | -0.06(-0.09%) |
Oct 08, 2018 | 68.93 | 69.83 | 68.82 | 69.67 | 499,809 | +0.58(+0.84%) |
Oct 05, 2018 | 69.82 | 70.14 | 69.03 | 69.09 | 822,502 | -0.79(-1.14%) |
Oct 04, 2018 | 69.33 | 69.93 | 69.28 | 69.88 | 691,881 | +0.55(+0.80%) |
Oct 03, 2018 | 69.79 | 69.87 | 69.31 | 69.33 | 629,352 | -0.22(-0.32%) |
Oct 02, 2018 | 69.30 | 69.61 | 68.99 | 69.55 | 692,267 | +0.17(+0.24%) |
Oct 01, 2018 | 69.02 | 69.40 | 68.77 | 69.38 | 588,437 | +0.67(+0.98%) |
Sep 28, 2018 | 68.59 | 68.86 | 68.35 | 68.71 | 738,323 | -0.01(-0.01%) |
Sep 27, 2018 | 68.41 | 69.00 | 68.26 | 68.72 | 608,311 | +0.40(+0.58%) |
Sep 26, 2018 | 68.87 | 68.87 | 68.21 | 68.32 | 512,308 | -0.49(-0.71%) |
Sep 25, 2018 | 69.31 | 69.66 | 68.75 | 68.81 | 600,679 | -0.55(-0.80%) |
Sep 24, 2018 | 69.99 | 69.99 | 69.26 | 69.37 | 750,481 | -0.70(-1.00%) |
Sep 21, 2018 | 70.44 | 70.60 | 70.01 | 70.07 | 1,485,205 | -0.20(-0.29%) |
Sep 20, 2018 | 70.29 | 70.35 | 69.93 | 70.27 | 856,871 | +0.37(+0.53%) |
Sep 19, 2018 | 69.35 | 70.20 | 69.21 | 69.90 | 1,243,539 | +0.65(+0.93%) |
Sep 18, 2018 | 69.26 | 69.48 | 68.45 | 69.26 | 830,199 | -0.08(-0.12%) |
Sep 17, 2018 | 69.23 | 69.43 | 69.08 | 69.34 | 991,181 | +0.21(+0.31%) |
Sep 14, 2018 | 69.23 | 69.40 | 68.91 | 69.13 | 614,601 | +0.25(+0.36%) |
Sep 13, 2018 | 67.99 | 69.08 | 67.95 | 68.88 | 898,773 | +0.99(+1.45%) |
Sep 12, 2018 | 68.30 | 68.43 | 67.86 | 67.89 | 512,316 | -0.54(-0.78%) |
Sep 11, 2018 | 68.24 | 68.59 | 68.06 | 68.42 | 686,964 | -0.06(-0.08%) |
Sep 10, 2018 | 68.36 | 68.81 | 67.93 | 68.48 | 782,850 | +0.40(+0.58%) |
Sep 07, 2018 | 68.01 | 68.40 | 67.89 | 68.08 | 675,270 | -0.09(-0.14%) |
Sep 06, 2018 | 67.46 | 68.29 | 67.41 | 68.18 | 618,470 | +0.68(+1.01%) |
Sep 05, 2018 | 67.03 | 67.61 | 66.79 | 67.49 | 939,566 | +0.50(+0.74%) |
Sep 04, 2018 | 66.19 | 67.01 | 66.19 | 67.00 | 814,020 | +0.78(+1.18%) |
Aug 31, 2018 | 66.22 | 66.22 | 66.22 | 0 | +0.43(+0.66%) | |
Aug 30, 2018 | 66.35 | 66.35 | 65.63 | 65.79 | 742,704 | -0.56(-0.84%) |
Aug 29, 2018 | 66.23 | 66.55 | 66.06 | 66.35 | 455,721 | +0.13(+0.19%) |
Aug 28, 2018 | 66.34 | 66.48 | 66.02 | 66.22 | 483,856 | -0.15(-0.22%) |
Aug 27, 2018 | 66.50 | 66.68 | 66.32 | 66.36 | 512,643 | +0.14(+0.21%) |
Aug 24, 2018 | 66.09 | 66.26 | 65.78 | 66.23 | 415,626 | +0.37(+0.56%) |
Aug 23, 2018 | 65.81 | 65.92 | 65.59 | 65.86 | 455,571 | +0.07(+0.11%) |
Aug 22, 2018 | 66.32 | 66.37 | 65.74 | 65.79 | 562,847 | -0.63(-0.95%) |
Aug 21, 2018 | 66.01 | 66.57 | 65.95 | 66.42 | 603,536 | +0.36(+0.54%) |
Aug 20, 2018 | 66.53 | 66.60 | 66.03 | 66.06 | 643,285 | -0.22(-0.33%) |
Aug 17, 2018 | 65.95 | 66.44 | 65.94 | 66.28 | 866,443 | +0.28(+0.42%) |
Aug 16, 2018 | 65.54 | 66.30 | 65.49 | 66.01 | 836,447 | +0.73(+1.11%) |
Aug 15, 2018 | 64.56 | 65.35 | 64.32 | 65.28 | 765,066 | +0.42(+0.65%) |
Aug 14, 2018 | 64.67 | 65.03 | 64.62 | 64.86 | 565,004 | +0.21(+0.33%) |
Aug 13, 2018 | 65.08 | 65.32 | 64.38 | 64.65 | 777,937 | -0.40(-0.62%) |
Aug 10, 2018 | 65.19 | 65.21 | 64.78 | 65.05 | 703,242 | -0.45(-0.69%) |
Aug 09, 2018 | 65.89 | 65.98 | 65.46 | 65.50 | 585,360 | -0.27(-0.40%) |
Aug 08, 2018 | 65.74 | 66.06 | 65.45 | 65.77 | 731,378 | +0.06(+0.08%) |
Aug 07, 2018 | 65.72 | 66.00 | 65.53 | 65.71 | 798,236 | +0.05(+0.07%) |
Aug 06, 2018 | 65.63 | 65.83 | 65.49 | 65.67 | 709,787 | +0.07(+0.11%) |
Aug 03, 2018 | 65.31 | 65.59 | 65.06 | 65.59 | 581,986 | +0.28(+0.44%) |
Aug 02, 2018 | 65.04 | 65.38 | 64.58 | 65.31 | 1,005,889 | -0.17(-0.27%) |
Aug 01, 2018 | 65.53 | 65.56 | 65.05 | 65.48 | 993,848 | -0.01(-0.01%) |
Jul 31, 2018 | 65.39 | 65.58 | 65.17 | 65.49 | 1,626,627 | +0.19(+0.30%) |
Jul 30, 2018 | 65.21 | 65.81 | 65.15 | 65.30 | 1,019,158 | +0.23(+0.35%) |
Jul 27, 2018 | 65.63 | 67.11 | 64.99 | 65.07 | 1,458,561 | -0.28(-0.44%) |
Jul 26, 2018 | 65.46 | 65.56 | 65.18 | 65.35 | 1,527,173 | +0.04(+0.06%) |
Jul 25, 2018 | 64.60 | 65.39 | 64.59 | 65.32 | 996,329 | +0.60(+0.92%) |
Jul 24, 2018 | 65.17 | 65.17 | 64.60 | 64.72 | 940,416 | -0.26(-0.40%) |
Jul 23, 2018 | 64.61 | 65.17 | 64.37 | 64.98 | 1,000,649 | +0.37(+0.57%) |
Jul 20, 2018 | 64.31 | 64.78 | 64.14 | 64.61 | 954,153 | +0.08(+0.13%) |
Jul 19, 2018 | 64.38 | 64.84 | 64.38 | 64.53 | 1,015,839 | -0.18(-0.28%) |
Jul 18, 2018 | 63.98 | 64.75 | 63.84 | 64.71 | 966,646 | +0.74(+1.16%) |
Jul 17, 2018 | 64.03 | 64.13 | 63.51 | 63.97 | 638,431 | +0.21(+0.33%) |
Jul 16, 2018 | 63.22 | 63.86 | 63.17 | 63.76 | 883,314 | +0.55(+0.87%) |
Jul 13, 2018 | 62.97 | 63.27 | 62.79 | 63.21 | 614,784 | +0.18(+0.29%) |
Jul 12, 2018 | 62.88 | 63.07 | 62.51 | 63.02 | 822,315 | +0.43(+0.69%) |
Jul 11, 2018 | 62.32 | 62.72 | 62.30 | 62.59 | 854,166 | +0.14(+0.22%) |
Jul 10, 2018 | 62.37 | 62.52 | 62.15 | 62.45 | 723,963 | -0.12(-0.19%) |
Jul 09, 2018 | 61.42 | 62.63 | 61.42 | 62.57 | 785,773 | +1.25(+2.04%) |
Jul 06, 2018 | 60.72 | 61.70 | 60.59 | 61.32 | 960,830 | +0.66(+1.09%) |
Jul 05, 2018 | 60.69 | 60.03 | 60.66 | 821,099 | +0.51(+0.85%) | |
Jul 03, 2018 | 60.15 | 60.15 | 60.15 | 0 | +0.25(+0.41%) | |
Jul 02, 2018 | 59.69 | 60.29 | 59.66 | 59.90 | 1,118,016 | -0.02(-0.03%) |
Jun 29, 2018 | 60.39 | 59.59 | 59.92 | 2,060,593 | +0.15(+0.25%) | |
Jun 28, 2018 | 59.45 | 60.01 | 59.24 | 59.77 | 776,324 | +0.32(+0.54%) |
Jun 27, 2018 | 60.48 | 60.81 | 59.43 | 59.45 | 746,889 | -1.16(-1.91%) |
Jun 26, 2018 | 60.99 | 60.99 | 60.45 | 60.61 | 689,083 | -0.32(-0.53%) |
Jun 25, 2018 | 61.15 | 61.34 | 60.54 | 60.93 | 1,045,854 | -0.33(-0.54%) |
Jun 22, 2018 | 60.58 | 61.63 | 60.32 | 61.26 | 3,834,714 | +1.12(+1.86%) |
Jun 21, 2018 | 59.99 | 60.35 | 59.81 | 60.14 | 1,462,268 | -0.03(-0.05%) |
Jun 20, 2018 | 60.68 | 60.99 | 60.05 | 60.17 | 1,020,119 | -0.43(-0.71%) |
Jun 19, 2018 | 60.44 | 60.90 | 60.35 | 60.60 | 984,199 | -0.34(-0.56%) |
Jun 18, 2018 | 60.44 | 61.09 | 60.09 | 60.94 | 1,091,023 | +0.53(+0.88%) |
Jun 15, 2018 | 60.49 | 59.46 | 60.41 | 1,763,088 | -0.16(-0.26%) | |
Jun 14, 2018 | 61.06 | 61.09 | 60.39 | 60.56 | 807,614 | -0.17(-0.27%) |
Jun 13, 2018 | 61.04 | 61.60 | 60.72 | 60.73 | 1,027,089 | -0.19(-0.32%) |
Jun 12, 2018 | 61.77 | 61.77 | 60.90 | 60.92 | 775,114 | -0.80(-1.29%) |
Jun 11, 2018 | 62.33 | 62.38 | 61.61 | 61.72 | 908,256 | -0.50(-0.80%) |
Jun 08, 2018 | 61.71 | 62.22 | 61.64 | 62.21 | 574,505 | +0.50(+0.80%) |
Jun 07, 2018 | 61.50 | 61.79 | 61.35 | 61.72 | 601,496 | +0.30(+0.49%) |
Jun 06, 2018 | 61.43 | 61.42 | 785,717 | +0.47(+0.77%) | ||
Jun 05, 2018 | 60.89 | 61.05 | 60.39 | 60.95 | 582,475 | -0.06(-0.11%) |
Jun 04, 2018 | 61.09 | 61.28 | 60.81 | 61.01 | 762,265 | +0.22(+0.36%) |
Jun 01, 2018 | 61.43 | 61.58 | 60.76 | 60.79 | 1,238,046 | -0.05(-0.08%) |
May 31, 2018 | 61.04 | 61.50 | 60.67 | 60.84 | 1,545,103 | -0.27(-0.44%) |
May 30, 2018 | 60.42 | 61.36 | 60.37 | 61.10 | 1,344,852 | +1.08(+1.79%) |
May 29, 2018 | 61.07 | 61.33 | 59.73 | 60.03 | 1,138,872 | -1.66(-2.69%) |
May 25, 2018 | 61.69 | 61.69 | 61.69 | 0 | -0.48(-0.78%) | |
May 24, 2018 | 61.93 | 62.20 | 61.73 | 62.17 | 949,721 | +0.13(+0.21%) |
May 23, 2018 | 61.94 | 62.22 | 61.70 | 62.04 | 638,186 | -0.12(-0.19%) |
May 22, 2018 | 62.13 | 62.40 | 61.98 | 62.16 | 584,185 | +0.03(+0.04%) |
May 21, 2018 | 61.73 | 62.26 | 61.73 | 62.13 | 672,487 | +0.53(+0.86%) |
May 18, 2018 | 61.09 | 61.84 | 60.95 | 61.61 | 1,292,532 | +0.54(+0.88%) |
May 17, 2018 | 60.64 | 61.21 | 60.41 | 61.07 | 1,094,614 | +0.29(+0.48%) |
May 16, 2018 | 61.03 | 61.31 | 60.69 | 60.78 | 816,668 | -0.22(-0.36%) |
May 15, 2018 | 61.33 | 61.82 | 60.85 | 60.99 | 870,200 | -0.63(-1.02%) |
May 14, 2018 | 62.92 | 63.10 | 61.59 | 61.62 | 904,995 | -1.09(-1.73%) |
May 11, 2018 | 63.10 | 63.42 | 62.62 | 62.71 | 839,641 | -0.47(-0.75%) |
May 10, 2018 | 62.75 | 63.24 | 62.51 | 63.18 | 1,125,433 | +0.55(+0.87%) |
May 09, 2018 | 62.76 | 63.00 | 62.03 | 62.64 | 763,408 | -0.05(-0.07%) |
May 08, 2018 | 62.60 | 62.95 | 62.48 | 62.68 | 1,009,556 | -0.28(-0.45%) |
May 07, 2018 | 62.86 | 63.28 | 62.58 | 62.97 | 793,578 | +0.07(+0.12%) |
May 04, 2018 | 62.16 | 63.10 | 61.83 | 62.89 | 893,643 | +0.35(+0.55%) |
May 03, 2018 | 62.22 | 62.79 | 61.26 | 62.55 | 1,506,262 | -0.07(-0.12%) |
May 02, 2018 | 62.69 | 63.68 | 61.14 | 62.62 | 2,409,321 | -1.16(-1.82%) |