Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 64.30 | 64.31 | 62.70 | 63.27 | 11,753,458 | -0.73(-1.13%) |
Apr 29, 2019 | 64.12 | 64.53 | 63.68 | 63.99 | 8,085,836 | +0.48(+0.75%) |
Apr 26, 2019 | 63.49 | 64.27 | 63.28 | 63.52 | 7,265,126 | +0.29(+0.45%) |
Apr 25, 2019 | 63.80 | 64.13 | 61.29 | 63.23 | 13,103,495 | +0.53(+0.85%) |
Apr 24, 2019 | 63.14 | 63.43 | 62.51 | 62.70 | 8,850,223 | +0.01(+0.01%) |
Apr 23, 2019 | 62.28 | 63.48 | 61.96 | 62.69 | 12,447,641 | +0.41(+0.65%) |
Apr 22, 2019 | 61.84 | 63.04 | 61.76 | 62.28 | 6,723,642 | +0.46(+0.75%) |
Apr 18, 2019 | 62.21 | 62.33 | 61.21 | 61.82 | 9,768,814 | -0.33(-0.53%) |
Apr 17, 2019 | 63.84 | 63.91 | 61.80 | 62.15 | 8,383,954 | -1.78(-2.78%) |
Apr 16, 2019 | 64.64 | 64.79 | 63.77 | 63.92 | 4,548,298 | -0.65(-1.01%) |
Apr 15, 2019 | 64.52 | 64.95 | 64.05 | 64.58 | 4,386,141 | +0.20(+0.31%) |
Apr 12, 2019 | 64.29 | 65.20 | 63.63 | 64.38 | 6,288,646 | +0.06(+0.10%) |
Apr 11, 2019 | 65.44 | 65.48 | 63.89 | 64.31 | 11,560,738 | -0.93(-1.42%) |
Apr 10, 2019 | 65.44 | 65.58 | 64.97 | 65.24 | 4,630,534 | +0.20(+0.31%) |
Apr 09, 2019 | 65.89 | 65.89 | 64.89 | 65.04 | 4,720,500 | -1.01(-1.54%) |
Apr 08, 2019 | 65.83 | 66.07 | 65.11 | 66.05 | 4,449,049 | +0.42(+0.64%) |
Apr 05, 2019 | 65.14 | 66.21 | 65.02 | 65.63 | 5,081,399 | +0.50(+0.77%) |
Apr 04, 2019 | 65.31 | 65.58 | 64.55 | 65.13 | 6,138,373 | -0.21(-0.32%) |
Apr 03, 2019 | 65.77 | 66.64 | 65.12 | 65.34 | 7,734,778 | +0.01(+0.01%) |
Apr 02, 2019 | 63.62 | 65.67 | 63.55 | 65.34 | 8,080,966 | +1.80(+2.83%) |
Apr 01, 2019 | 63.69 | 63.79 | 62.90 | 63.53 | 6,051,229 | +0.15(+0.24%) |
Mar 29, 2019 | 62.98 | 63.63 | 62.89 | 63.39 | 9,034,530 | +0.50(+0.79%) |
Mar 28, 2019 | 63.18 | 63.31 | 62.53 | 62.89 | 3,917,286 | +0.06(+0.09%) |
Mar 27, 2019 | 63.71 | 63.71 | 62.76 | 62.83 | 5,092,906 | -0.68(-1.08%) |
Mar 26, 2019 | 62.80 | 63.86 | 62.76 | 63.52 | 6,257,880 | +0.98(+1.57%) |
Mar 25, 2019 | 62.53 | 62.95 | 61.67 | 62.54 | 5,095,715 | -0.20(-0.31%) |
Mar 22, 2019 | 63.53 | 64.49 | 62.68 | 62.73 | 6,347,998 | -1.16(-1.82%) |
Mar 21, 2019 | 62.83 | 63.95 | 62.34 | 63.90 | 6,559,436 | +0.64(+1.01%) |
Mar 20, 2019 | 63.49 | 63.63 | 62.97 | 63.26 | 6,815,993 | -0.31(-0.48%) |
Mar 19, 2019 | 63.18 | 63.94 | 62.54 | 63.57 | 8,055,150 | +0.13(+0.21%) |
Mar 18, 2019 | 63.98 | 64.30 | 63.14 | 63.43 | 7,056,731 | -0.54(-0.85%) |
Mar 15, 2019 | 62.97 | 64.07 | 62.22 | 63.98 | 16,212,264 | +1.09(+1.74%) |
Mar 14, 2019 | 62.13 | 63.24 | 61.67 | 62.88 | 7,834,193 | +0.80(+1.29%) |
Mar 13, 2019 | 62.07 | 62.37 | 61.47 | 62.08 | 7,609,146 | +0.15(+0.24%) |
Mar 12, 2019 | 61.73 | 62.24 | 61.39 | 61.93 | 7,792,463 | +0.52(+0.85%) |
Mar 11, 2019 | 61.01 | 61.59 | 60.77 | 61.41 | 10,271,066 | +0.39(+0.64%) |
Mar 08, 2019 | 61.09 | 61.38 | 60.63 | 61.02 | 7,869,010 | -0.52(-0.84%) |
Mar 07, 2019 | 61.17 | 62.23 | 60.91 | 61.54 | 8,445,132 | +0.12(+0.19%) |
Mar 06, 2019 | 62.24 | 62.24 | 61.00 | 61.42 | 6,730,136 | -0.65(-1.04%) |
Mar 05, 2019 | 62.43 | 62.84 | 61.91 | 62.06 | 7,501,363 | -0.43(-0.69%) |
Mar 04, 2019 | 63.24 | 63.50 | 62.22 | 62.50 | 7,466,090 | -0.50(-0.80%) |
Mar 01, 2019 | 62.74 | 63.59 | 62.35 | 63.00 | 10,893,489 | +0.68(+1.09%) |
Feb 28, 2019 | 62.50 | 62.69 | 61.94 | 62.32 | 7,919,019 | -0.13(-0.21%) |
Feb 27, 2019 | 63.03 | 63.03 | 61.98 | 62.46 | 5,308,819 | -0.87(-1.37%) |
Feb 26, 2019 | 63.08 | 63.60 | 62.94 | 63.32 | 5,445,646 | +0.17(+0.27%) |
Feb 25, 2019 | 63.28 | 63.41 | 62.83 | 63.15 | 7,007,084 | +0.21(+0.34%) |
Feb 22, 2019 | 62.26 | 63.07 | 61.54 | 62.94 | 6,386,013 | +1.00(+1.61%) |
Feb 21, 2019 | 62.72 | 62.85 | 61.43 | 61.94 | 8,053,913 | -0.98(-1.55%) |
Feb 20, 2019 | 63.34 | 63.39 | 62.24 | 62.91 | 7,074,286 | -0.42(-0.66%) |
Feb 19, 2019 | 63.31 | 64.12 | 63.10 | 63.33 | 7,213,446 | -0.26(-0.41%) |
Feb 15, 2019 | 63.81 | 64.26 | 63.05 | 63.59 | 8,004,163 | +0.26(+0.41%) |
Feb 14, 2019 | 63.28 | 63.46 | 62.70 | 63.33 | 4,369,054 | -0.21(-0.33%) |
Feb 13, 2019 | 63.19 | 63.96 | 63.15 | 63.54 | 5,385,879 | +0.68(+1.08%) |
Feb 12, 2019 | 62.91 | 63.02 | 61.80 | 62.87 | 8,191,709 | +0.13(+0.20%) |
Feb 11, 2019 | 62.83 | 63.06 | 62.27 | 62.74 | 6,057,258 | +0.08(+0.13%) |
Feb 08, 2019 | 62.16 | 62.81 | 62.05 | 62.66 | 5,847,054 | +0.39(+0.63%) |
Feb 07, 2019 | 61.62 | 62.31 | 61.20 | 62.27 | 7,445,627 | +0.07(+0.11%) |
Feb 06, 2019 | 62.61 | 62.83 | 61.97 | 62.20 | 6,229,590 | -0.48(-0.77%) |
Feb 05, 2019 | 61.79 | 62.97 | 61.52 | 62.68 | 9,833,458 | +0.91(+1.48%) |
Feb 04, 2019 | 63.16 | 63.20 | 60.97 | 61.77 | 12,952,874 | -1.55(-2.45%) |
Feb 01, 2019 | 63.12 | 63.50 | 62.22 | 63.31 | 8,594,107 | +0.17(+0.26%) |
Jan 31, 2019 | 62.10 | 63.95 | 61.91 | 63.15 | 14,373,635 | +0.97(+1.56%) |
Jan 30, 2019 | 61.10 | 62.28 | 60.55 | 62.18 | 11,792,874 | +1.25(+2.05%) |
Jan 29, 2019 | 60.59 | 61.47 | 59.59 | 60.93 | 17,657,250 | +0.26(+0.43%) |
Jan 28, 2019 | 62.92 | 63.00 | 60.31 | 60.67 | 18,711,388 | -2.67(-4.22%) |
Jan 25, 2019 | 64.90 | 64.97 | 62.47 | 63.35 | 27,143,260 | -4.20(-6.22%) |
Jan 24, 2019 | 69.47 | 69.56 | 66.93 | 67.55 | 10,641,870 | -2.02(-2.91%) |
Jan 23, 2019 | 69.87 | 70.22 | 68.98 | 69.57 | 6,318,130 | -0.17(-0.24%) |
Jan 22, 2019 | 69.89 | 70.28 | 69.13 | 69.73 | 7,202,207 | -0.66(-0.94%) |
Jan 18, 2019 | 69.57 | 70.62 | 68.36 | 70.39 | 7,870,154 | +1.81(+2.64%) |
Jan 17, 2019 | 67.28 | 68.96 | 67.18 | 68.58 | 8,186,319 | +1.30(+1.93%) |
Jan 16, 2019 | 67.37 | 67.95 | 67.21 | 67.29 | 6,264,312 | +0.04(+0.06%) |
Jan 15, 2019 | 66.80 | 67.39 | 66.42 | 67.25 | 9,275,714 | +0.58(+0.87%) |
Jan 14, 2019 | 68.40 | 68.40 | 66.45 | 66.67 | 8,097,043 | -1.95(-2.84%) |
Jan 11, 2019 | 68.02 | 68.62 | 68.02 | 68.62 | 6,844,525 | +0.09(+0.12%) |
Jan 10, 2019 | 68.28 | 69.06 | 67.69 | 68.53 | 8,393,728 | +0.30(+0.44%) |
Jan 09, 2019 | 70.61 | 71.01 | 67.96 | 68.23 | 12,831,645 | -2.32(-3.28%) |
Jan 08, 2019 | 70.86 | 71.72 | 70.24 | 70.54 | 9,624,128 | +0.33(+0.46%) |
Jan 07, 2019 | 69.98 | 70.52 | 69.31 | 70.22 | 9,356,382 | +1.01(+1.46%) |
Jan 04, 2019 | 68.18 | 69.26 | 67.03 | 69.21 | 11,468,161 | +2.16(+3.22%) |
Jan 03, 2019 | 68.87 | 69.00 | 66.88 | 67.05 | 9,858,951 | -2.28(-3.29%) |
Jan 02, 2019 | 70.89 | 70.91 | 68.70 | 69.33 | 8,889,748 | -2.30(-3.21%) |
Dec 31, 2018 | 71.17 | 72.25 | 70.88 | 71.63 | 7,364,483 | +0.83(+1.17%) |
Dec 28, 2018 | 70.00 | 72.12 | 69.93 | 70.80 | 7,770,668 | +0.94(+1.35%) |
Dec 27, 2018 | 68.34 | 69.87 | 67.49 | 69.86 | 9,317,897 | +0.68(+0.98%) |
Dec 26, 2018 | 65.84 | 69.22 | 65.75 | 69.18 | 8,011,789 | +3.79(+5.80%) |
Dec 24, 2018 | 65.93 | 67.16 | 64.96 | 65.39 | 6,560,994 | -0.59(-0.89%) |
Dec 21, 2018 | 65.76 | 68.93 | 64.66 | 65.98 | 20,649,924 | -0.35(-0.53%) |
Dec 20, 2018 | 64.48 | 67.19 | 64.03 | 66.33 | 12,101,001 | +1.44(+2.22%) |
Dec 19, 2018 | 65.52 | 67.05 | 64.22 | 64.89 | 7,092,487 | -0.05(-0.07%) |
Dec 18, 2018 | 66.40 | 66.43 | 64.33 | 64.94 | 6,744,343 | -1.05(-1.59%) |
Dec 17, 2018 | 66.10 | 67.50 | 65.42 | 65.99 | 7,667,696 | -0.53(-0.79%) |
Dec 14, 2018 | 67.44 | 67.72 | 66.11 | 66.52 | 7,029,213 | -1.63(-2.39%) |
Dec 13, 2018 | 69.44 | 69.92 | 67.89 | 68.15 | 5,211,692 | -0.69(-1.00%) |
Dec 12, 2018 | 69.40 | 70.06 | 68.65 | 68.84 | 5,386,307 | +0.33(+0.49%) |
Dec 11, 2018 | 68.86 | 69.49 | 67.33 | 68.51 | 5,480,130 | +0.44(+0.64%) |
Dec 10, 2018 | 67.34 | 68.28 | 65.73 | 68.07 | 6,730,361 | +0.51(+0.75%) |
Dec 07, 2018 | 69.87 | 69.93 | 67.11 | 67.57 | 8,671,457 | -2.62(-3.73%) |
Dec 06, 2018 | 69.70 | 70.30 | 67.73 | 70.19 | 11,049,887 | -0.17(-0.24%) |
Dec 04, 2018 | 72.97 | 73.80 | 70.24 | 70.36 | 9,019,854 | -2.42(-3.32%) |
Dec 03, 2018 | 73.29 | 73.60 | 72.12 | 72.77 | 8,261,353 | -0.47(-0.65%) |
Nov 30, 2018 | 70.13 | 73.25 | 69.83 | 73.25 | 15,485,094 | +3.39(+4.85%) |
Nov 29, 2018 | 69.16 | 70.19 | 68.65 | 69.86 | 4,939,008 | +0.75(+1.09%) |
Nov 28, 2018 | 68.41 | 69.12 | 67.26 | 69.11 | 4,988,423 | +0.98(+1.44%) |
Nov 27, 2018 | 66.99 | 68.14 | 66.43 | 68.13 | 5,583,465 | +1.12(+1.67%) |
Nov 26, 2018 | 67.12 | 67.79 | 66.21 | 67.01 | 6,281,301 | +0.47(+0.71%) |
Nov 23, 2018 | 66.51 | 67.25 | 65.97 | 66.53 | 2,075,713 | -0.40(-0.60%) |
Nov 21, 2018 | 66.94 | 66.94 | 66.94 | 0 | -1.51(-2.20%) | |
Nov 20, 2018 | 69.15 | 69.70 | 68.27 | 68.44 | 6,915,088 | -1.08(-1.55%) |
Nov 19, 2018 | 70.93 | 71.75 | 69.24 | 69.52 | 7,678,391 | -1.59(-2.24%) |
Nov 16, 2018 | 69.72 | 71.48 | 69.31 | 71.12 | 11,185,531 | +1.08(+1.54%) |
Nov 15, 2018 | 68.09 | 70.15 | 66.79 | 70.04 | 13,100,274 | +1.42(+2.07%) |
Nov 14, 2018 | 69.19 | 69.46 | 67.17 | 68.62 | 9,325,631 | +0.07(+0.10%) |
Nov 13, 2018 | 69.93 | 70.61 | 68.53 | 68.55 | 9,313,530 | -1.14(-1.64%) |
Nov 12, 2018 | 68.96 | 69.84 | 68.76 | 69.69 | 12,026,812 | +0.70(+1.01%) |
Nov 09, 2018 | 68.24 | 69.56 | 68.03 | 68.99 | 11,801,629 | +0.82(+1.21%) |
Nov 08, 2018 | 67.70 | 69.70 | 67.60 | 68.17 | 12,012,077 | +0.60(+0.89%) |
Nov 07, 2018 | 65.38 | 67.77 | 65.38 | 67.57 | 13,356,830 | +2.56(+3.94%) |
Nov 06, 2018 | 64.28 | 65.45 | 63.95 | 65.00 | 10,226,059 | +0.84(+1.31%) |
Nov 05, 2018 | 61.73 | 65.13 | 61.59 | 64.16 | 13,276,409 | +2.35(+3.80%) |
Nov 02, 2018 | 65.41 | 65.59 | 61.20 | 61.82 | 16,450,105 | -0.51(-0.81%) |
Nov 01, 2018 | 60.38 | 62.66 | 60.22 | 62.32 | 13,733,976 | +1.83(+3.03%) |
Oct 31, 2018 | 62.92 | 63.39 | 60.40 | 60.49 | 18,102,998 | -2.91(-4.58%) |
Oct 30, 2018 | 63.66 | 64.40 | 62.26 | 63.39 | 6,747,814 | +0.18(+0.28%) |
Oct 29, 2018 | 63.83 | 64.62 | 62.11 | 63.22 | 5,590,832 | +0.44(+0.71%) |
Oct 26, 2018 | 62.95 | 63.35 | 61.72 | 62.77 | 7,955,613 | -0.73(-1.15%) |
Oct 25, 2018 | 62.47 | 64.64 | 61.89 | 63.50 | 11,806,539 | +1.80(+2.92%) |
Oct 24, 2018 | 64.37 | 64.59 | 61.58 | 61.70 | 11,183,144 | -2.76(-4.28%) |
Oct 23, 2018 | 64.16 | 65.73 | 63.32 | 64.46 | 10,420,044 | -1.02(-1.55%) |
Oct 22, 2018 | 68.79 | 68.79 | 64.88 | 65.48 | 9,807,804 | -2.87(-4.21%) |
Oct 19, 2018 | 69.35 | 69.92 | 68.35 | 68.35 | 9,085,879 | -1.50(-2.15%) |
Oct 18, 2018 | 71.37 | 71.79 | 69.32 | 69.85 | 5,691,932 | -1.84(-2.57%) |
Oct 17, 2018 | 71.34 | 71.80 | 70.57 | 71.69 | 3,677,500 | +0.28(+0.39%) |
Oct 16, 2018 | 69.76 | 71.47 | 69.56 | 71.41 | 4,874,129 | +2.12(+3.06%) |
Oct 15, 2018 | 70.33 | 70.39 | 69.29 | 69.29 | 6,213,672 | -1.17(-1.67%) |
Oct 12, 2018 | 70.48 | 70.77 | 69.07 | 70.46 | 7,348,395 | +0.74(+1.06%) |
Oct 11, 2018 | 71.66 | 71.79 | 68.89 | 69.73 | 13,000,812 | -1.83(-2.56%) |
Oct 10, 2018 | 72.15 | 73.33 | 71.49 | 71.56 | 6,908,109 | -1.15(-1.58%) |
Oct 09, 2018 | 72.81 | 73.23 | 72.11 | 72.70 | 4,716,432 | -0.18(-0.25%) |
Oct 08, 2018 | 72.32 | 73.32 | 72.07 | 72.89 | 4,299,737 | +0.33(+0.46%) |
Oct 05, 2018 | 72.34 | 73.24 | 71.43 | 72.56 | 5,450,581 | +0.42(+0.58%) |
Oct 04, 2018 | 73.66 | 73.66 | 71.69 | 72.14 | 5,756,460 | -1.67(-2.26%) |
Oct 03, 2018 | 72.76 | 74.26 | 72.72 | 73.81 | 6,240,075 | +1.37(+1.89%) |
Oct 02, 2018 | 73.29 | 73.30 | 71.86 | 72.44 | 8,835,212 | -0.59(-0.81%) |
Oct 01, 2018 | 72.83 | 73.52 | 72.52 | 73.03 | 4,895,870 | +0.32(+0.44%) |
Sep 28, 2018 | 72.26 | 73.16 | 72.14 | 72.71 | 5,889,859 | +0.34(+0.47%) |
Sep 27, 2018 | 72.53 | 72.95 | 72.23 | 72.37 | 3,937,486 | -0.03(-0.04%) |
Sep 26, 2018 | 72.49 | 73.12 | 72.15 | 72.40 | 6,055,953 | +0.31(+0.43%) |
Sep 25, 2018 | 71.86 | 72.76 | 71.80 | 72.09 | 6,899,302 | +0.28(+0.39%) |
Sep 24, 2018 | 70.96 | 72.25 | 70.69 | 71.82 | 7,688,132 | +0.89(+1.26%) |
Sep 21, 2018 | 71.38 | 71.75 | 70.76 | 70.93 | 12,947,960 | -0.32(-0.45%) |
Sep 20, 2018 | 70.29 | 71.59 | 69.67 | 71.25 | 7,793,285 | +1.28(+1.82%) |
Sep 19, 2018 | 70.50 | 70.91 | 69.50 | 69.97 | 10,993,524 | -1.22(-1.72%) |
Sep 18, 2018 | 73.30 | 73.85 | 71.04 | 71.20 | 13,319,959 | -2.12(-2.89%) |
Sep 17, 2018 | 73.34 | 73.92 | 72.88 | 73.32 | 5,186,475 | -0.24(-0.32%) |
Sep 14, 2018 | 74.02 | 74.11 | 72.97 | 73.56 | 4,482,531 | -0.50(-0.67%) |
Sep 13, 2018 | 71.82 | 74.09 | 71.81 | 74.05 | 6,277,582 | +2.38(+3.31%) |
Sep 12, 2018 | 71.03 | 72.22 | 70.76 | 71.68 | 4,298,713 | +0.05(+0.06%) |
Sep 11, 2018 | 72.05 | 72.06 | 71.40 | 71.63 | 3,432,570 | -0.49(-0.68%) |
Sep 10, 2018 | 73.02 | 73.16 | 72.03 | 72.13 | 4,106,396 | -0.27(-0.37%) |
Sep 07, 2018 | 71.99 | 72.53 | 70.42 | 72.39 | 5,270,421 | +0.33(+0.46%) |
Sep 06, 2018 | 72.87 | 73.09 | 71.33 | 72.06 | 7,045,446 | -1.11(-1.52%) |
Sep 05, 2018 | 72.53 | 73.22 | 72.33 | 73.18 | 6,749,608 | +0.48(+0.67%) |
Sep 04, 2018 | 73.78 | 73.78 | 72.33 | 72.69 | 5,796,473 | -1.09(-1.48%) |
Aug 31, 2018 | 73.79 | 73.79 | 73.79 | 0 | -0.62(-0.84%) | |
Aug 30, 2018 | 74.95 | 75.13 | 74.23 | 74.41 | 4,467,490 | -0.61(-0.81%) |
Aug 29, 2018 | 74.90 | 75.21 | 73.82 | 75.02 | 4,731,101 | +0.25(+0.33%) |
Aug 28, 2018 | 75.18 | 75.88 | 74.65 | 74.77 | 4,572,754 | -0.58(-0.78%) |
Aug 27, 2018 | 75.42 | 75.57 | 74.80 | 75.35 | 3,194,835 | +0.48(+0.64%) |
Aug 24, 2018 | 74.68 | 75.02 | 74.22 | 74.88 | 3,897,304 | +0.19(+0.26%) |
Aug 23, 2018 | 75.10 | 75.22 | 74.49 | 74.69 | 2,780,002 | -0.38(-0.50%) |
Aug 22, 2018 | 75.22 | 75.58 | 74.67 | 75.06 | 3,854,599 | -0.08(-0.10%) |
Aug 21, 2018 | 75.23 | 75.38 | 74.42 | 75.14 | 4,590,217 | +0.08(+0.11%) |
Aug 20, 2018 | 76.36 | 77.05 | 74.93 | 75.05 | 8,029,107 | -0.91(-1.19%) |
Aug 17, 2018 | 75.51 | 76.22 | 74.12 | 75.96 | 8,204,489 | +0.45(+0.60%) |
Aug 16, 2018 | 75.22 | 75.84 | 74.62 | 75.51 | 8,238,259 | +0.59(+0.79%) |
Aug 15, 2018 | 73.74 | 75.18 | 73.50 | 74.92 | 8,925,418 | +1.18(+1.60%) |
Aug 14, 2018 | 74.35 | 74.84 | 73.60 | 73.74 | 7,259,487 | -0.66(-0.89%) |
Aug 13, 2018 | 73.80 | 75.02 | 73.66 | 74.40 | 7,700,740 | +0.75(+1.02%) |
Aug 10, 2018 | 73.30 | 74.37 | 73.27 | 73.65 | 5,784,364 | +0.25(+0.35%) |
Aug 09, 2018 | 72.42 | 73.91 | 71.86 | 73.39 | 8,033,860 | +1.34(+1.86%) |
Aug 08, 2018 | 71.89 | 72.33 | 71.39 | 72.06 | 5,899,630 | -0.25(-0.35%) |
Aug 07, 2018 | 74.80 | 75.61 | 72.06 | 72.31 | 11,565,083 | -2.31(-3.09%) |
Aug 06, 2018 | 74.00 | 74.99 | 73.60 | 74.62 | 6,678,472 | +0.41(+0.55%) |
Aug 03, 2018 | 72.95 | 74.45 | 72.89 | 74.21 | 6,342,795 | +1.08(+1.48%) |
Aug 02, 2018 | 71.94 | 73.70 | 71.81 | 73.12 | 7,834,986 | +0.93(+1.29%) |
Aug 01, 2018 | 70.95 | 72.63 | 70.94 | 72.19 | 6,932,959 | +1.29(+1.82%) |
Jul 31, 2018 | 70.46 | 71.21 | 70.21 | 70.90 | 11,306,055 | +0.60(+0.85%) |
Jul 30, 2018 | 69.70 | 70.37 | 68.71 | 70.30 | 8,411,357 | +0.68(+0.98%) |
Jul 27, 2018 | 70.22 | 70.93 | 68.24 | 69.62 | 16,788,030 | -2.60(-3.60%) |
Jul 26, 2018 | 72.23 | 72.69 | 71.14 | 72.22 | 8,861,282 | +0.63(+0.88%) |
Jul 25, 2018 | 70.02 | 71.89 | 70.02 | 71.59 | 9,749,787 | +1.21(+1.73%) |
Jul 24, 2018 | 69.58 | 70.43 | 69.00 | 70.37 | 10,360,998 | +1.65(+2.39%) |
Jul 23, 2018 | 69.18 | 68.14 | 68.73 | 8,216,329 | +0.38(+0.55%) | |
Jul 20, 2018 | 68.20 | 68.81 | 66.73 | 68.35 | 15,341,020 | -0.80(-1.16%) |
Jul 19, 2018 | 71.66 | 71.71 | 67.47 | 69.15 | 25,683,692 | -3.42(-4.71%) |
Jul 18, 2018 | 73.24 | 73.37 | 72.52 | 72.57 | 7,182,785 | -0.78(-1.06%) |
Jul 17, 2018 | 74.01 | 74.70 | 73.29 | 73.35 | 6,643,767 | -0.65(-0.87%) |
Jul 16, 2018 | 74.39 | 74.43 | 73.25 | 73.99 | 4,921,956 | -0.29(-0.39%) |
Jul 13, 2018 | 73.00 | 74.46 | 72.99 | 74.29 | 4,829,080 | +0.78(+1.07%) |
Jul 12, 2018 | 73.54 | 72.34 | 73.50 | 6,077,290 | +1.24(+1.71%) | |
Jul 11, 2018 | 73.25 | 74.20 | 72.20 | 72.26 | 8,183,258 | -2.95(-3.93%) |
Jul 10, 2018 | 73.90 | 75.30 | 73.59 | 75.22 | 6,724,283 | +1.37(+1.85%) |
Jul 09, 2018 | 74.56 | 74.84 | 73.76 | 73.85 | 7,820,761 | +0.09(+0.12%) |
Jul 06, 2018 | 72.45 | 73.87 | 72.26 | 73.76 | 7,710,833 | +1.86(+2.58%) |
Jul 05, 2018 | 72.34 | 71.50 | 71.90 | 6,206,781 | +0.66(+0.93%) | |
Jul 03, 2018 | 71.24 | 71.24 | 71.24 | 0 | +0.38(+0.54%) | |
Jul 02, 2018 | 70.06 | 71.00 | 69.90 | 70.86 | 5,065,205 | +0.35(+0.50%) |
Jun 29, 2018 | 70.65 | 71.88 | 70.44 | 70.51 | 8,919,804 | +0.17(+0.24%) |
Jun 28, 2018 | 69.51 | 70.48 | 69.11 | 70.34 | 8,802,754 | +0.70(+1.01%) |
Jun 27, 2018 | 70.28 | 70.98 | 69.61 | 69.64 | 7,665,173 | -0.46(-0.66%) |
Jun 26, 2018 | 71.05 | 71.43 | 70.07 | 70.10 | 6,717,329 | -0.71(-1.00%) |
Jun 25, 2018 | 71.13 | 71.82 | 70.09 | 70.81 | 7,323,204 | -0.33(-0.47%) |
Jun 22, 2018 | 73.10 | 73.14 | 71.10 | 71.14 | 12,807,077 | -1.57(-2.16%) |
Jun 21, 2018 | 74.36 | 74.57 | 72.49 | 72.71 | 9,494,024 | -2.05(-2.75%) |
Jun 20, 2018 | 74.74 | 75.76 | 74.46 | 74.77 | 7,677,101 | +0.18(+0.24%) |
Jun 19, 2018 | 74.49 | 74.87 | 73.76 | 74.58 | 7,264,669 | -0.36(-0.48%) |
Jun 18, 2018 | 75.45 | 75.59 | 74.81 | 74.94 | 8,444,260 | -0.83(-1.09%) |
Jun 15, 2018 | 76.00 | 75.15 | 75.77 | 27,341,012 | +0.62(+0.83%) | |
Jun 14, 2018 | 74.87 | 75.28 | 74.39 | 75.15 | 6,108,607 | +0.89(+1.20%) |
Jun 13, 2018 | 75.28 | 75.51 | 74.20 | 74.26 | 10,270,954 | -1.01(-1.34%) |
Jun 12, 2018 | 75.95 | 76.19 | 75.14 | 75.27 | 10,591,480 | -0.65(-0.86%) |
Jun 11, 2018 | 76.53 | 76.92 | 75.65 | 75.92 | 7,582,279 | -0.50(-0.66%) |
Jun 08, 2018 | 75.55 | 76.48 | 75.34 | 76.43 | 5,273,261 | +0.84(+1.12%) |
Jun 07, 2018 | 76.29 | 76.35 | 75.24 | 75.58 | 6,386,729 | -0.50(-0.66%) |
Jun 06, 2018 | 76.09 | 76.08 | 6,482,821 | +0.56(+0.75%) | ||
Jun 05, 2018 | 75.42 | 76.35 | 75.16 | 75.52 | 13,402,239 | +0.11(+0.14%) |
Jun 04, 2018 | 74.94 | 75.69 | 74.29 | 75.41 | 14,353,014 | +0.80(+1.07%) |
Jun 01, 2018 | 74.52 | 75.67 | 74.50 | 74.62 | 19,497,374 | -0.68(-0.90%) |
May 31, 2018 | 76.81 | 76.94 | 74.96 | 75.29 | 24,850,330 | -3.10(-3.95%) |
May 30, 2018 | 77.51 | 78.50 | 76.73 | 78.39 | 41,084,352 | +2.69(+3.56%) |
May 29, 2018 | 76.30 | 77.31 | 75.28 | 75.70 | 33,455,718 | -1.23(-1.59%) |
May 25, 2018 | 76.92 | 76.92 | 76.92 | 0 | -1.57(-2.00%) | |
May 24, 2018 | 79.56 | 79.56 | 77.32 | 78.49 | 17,299,182 | -1.87(-2.33%) |
May 23, 2018 | 80.55 | 80.91 | 79.71 | 80.36 | 16,842,010 | -0.48(-0.59%) |
May 22, 2018 | 81.08 | 81.61 | 80.74 | 80.84 | 12,426,500 | +0.00(+0.00%) |
May 21, 2018 | 81.43 | 81.62 | 80.63 | 80.84 | 7,618,131 | +0.19(+0.24%) |
May 18, 2018 | 80.11 | 81.26 | 79.99 | 80.65 | 7,001,447 | +0.50(+0.63%) |
May 17, 2018 | 79.98 | 80.22 | 79.30 | 80.15 | 8,808,167 | +0.21(+0.27%) |
May 16, 2018 | 79.49 | 80.40 | 79.30 | 79.93 | 10,902,499 | +0.65(+0.83%) |
May 15, 2018 | 80.19 | 80.33 | 78.83 | 79.28 | 11,021,944 | -1.30(-1.61%) |
May 14, 2018 | 79.45 | 80.89 | 79.39 | 80.58 | 11,131,050 | +1.30(+1.64%) |
May 11, 2018 | 78.73 | 79.66 | 77.65 | 79.28 | 8,356,134 | +1.01(+1.29%) |
May 10, 2018 | 78.06 | 78.99 | 77.57 | 78.27 | 7,056,238 | +1.27(+1.65%) |
May 09, 2018 | 75.67 | 77.65 | 75.26 | 77.00 | 7,444,978 | +1.35(+1.79%) |
May 08, 2018 | 75.44 | 75.93 | 75.11 | 75.64 | 10,014,374 | -0.18(-0.23%) |
May 07, 2018 | 76.67 | 77.07 | 75.52 | 75.82 | 8,083,298 | -0.41(-0.54%) |
May 04, 2018 | 76.02 | 76.81 | 75.43 | 76.23 | 6,865,242 | -0.08(-0.11%) |
May 03, 2018 | 76.25 | 76.69 | 75.16 | 76.31 | 10,117,462 | -0.07(-0.09%) |
May 02, 2018 | 76.99 | 77.44 | 76.07 | 76.38 | 10,020,648 | -1.29(-1.67%) |