Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.85 | 69.54 | 68.43 | 69.40 | 3,163,999 | +0.72(+1.05%) |
Apr 29, 2019 | 69.29 | 69.29 | 68.19 | 68.68 | 2,627,187 | -0.61(-0.88%) |
Apr 26, 2019 | 69.27 | 69.54 | 68.09 | 69.29 | 2,647,398 | -0.06(-0.09%) |
Apr 25, 2019 | 68.15 | 69.51 | 67.35 | 69.35 | 6,742,625 | -0.03(-0.04%) |
Apr 24, 2019 | 69.29 | 70.05 | 69.11 | 69.38 | 4,830,492 | -0.05(-0.08%) |
Apr 23, 2019 | 68.85 | 69.92 | 68.51 | 69.44 | 3,750,980 | +0.99(+1.45%) |
Apr 22, 2019 | 67.38 | 68.71 | 67.34 | 68.45 | 3,393,229 | +0.84(+1.24%) |
Apr 18, 2019 | 67.84 | 68.09 | 66.74 | 67.61 | 4,457,371 | -0.05(-0.08%) |
Apr 17, 2019 | 70.66 | 70.66 | 67.29 | 67.66 | 6,106,210 | -2.94(-4.16%) |
Apr 16, 2019 | 72.77 | 73.00 | 70.42 | 70.60 | 2,621,403 | -1.81(-2.50%) |
Apr 15, 2019 | 72.38 | 72.72 | 72.06 | 72.41 | 2,029,873 | +0.26(+0.37%) |
Apr 12, 2019 | 72.78 | 72.87 | 71.90 | 72.15 | 2,447,414 | -0.46(-0.64%) |
Apr 11, 2019 | 73.18 | 73.18 | 72.15 | 72.61 | 2,099,455 | -0.30(-0.41%) |
Apr 10, 2019 | 72.77 | 73.28 | 72.73 | 72.91 | 1,986,971 | +0.08(+0.11%) |
Apr 09, 2019 | 72.28 | 73.24 | 72.24 | 72.83 | 2,162,108 | +0.37(+0.51%) |
Apr 08, 2019 | 72.58 | 72.97 | 71.86 | 72.46 | 3,999,511 | -0.92(-1.25%) |
Apr 05, 2019 | 73.24 | 73.63 | 72.85 | 73.38 | 2,266,780 | +0.11(+0.15%) |
Apr 04, 2019 | 73.29 | 73.52 | 72.81 | 73.27 | 2,470,081 | -0.29(-0.40%) |
Apr 03, 2019 | 74.47 | 74.54 | 73.31 | 73.56 | 4,694,244 | -0.61(-0.82%) |
Apr 02, 2019 | 74.45 | 74.45 | 73.56 | 74.17 | 2,652,058 | -0.21(-0.28%) |
Apr 01, 2019 | 74.48 | 74.81 | 73.66 | 74.38 | 4,025,291 | +0.42(+0.57%) |
Mar 29, 2019 | 72.77 | 74.06 | 72.75 | 73.96 | 4,484,196 | +1.47(+2.03%) |
Mar 28, 2019 | 72.12 | 72.63 | 71.77 | 72.48 | 3,485,274 | +0.55(+0.76%) |
Mar 27, 2019 | 71.61 | 72.17 | 71.00 | 71.94 | 4,466,586 | +0.26(+0.37%) |
Mar 26, 2019 | 71.10 | 71.81 | 70.89 | 71.67 | 3,926,544 | +1.06(+1.51%) |
Mar 25, 2019 | 70.28 | 70.99 | 70.14 | 70.61 | 2,254,773 | +0.35(+0.51%) |
Mar 22, 2019 | 71.04 | 71.42 | 70.19 | 70.26 | 3,465,475 | -1.10(-1.54%) |
Mar 21, 2019 | 69.96 | 71.36 | 69.96 | 71.36 | 2,325,280 | +1.16(+1.65%) |
Mar 20, 2019 | 70.66 | 70.71 | 69.92 | 70.20 | 3,000,083 | -0.37(-0.53%) |
Mar 19, 2019 | 70.17 | 70.71 | 69.86 | 70.57 | 2,269,177 | +0.58(+0.83%) |
Mar 18, 2019 | 70.16 | 70.16 | 69.58 | 69.99 | 2,047,310 | +0.01(+0.01%) |
Mar 15, 2019 | 69.39 | 70.16 | 69.39 | 69.98 | 5,543,706 | +0.39(+0.56%) |
Mar 14, 2019 | 69.38 | 69.66 | 68.82 | 69.59 | 2,191,350 | +0.12(+0.17%) |
Mar 13, 2019 | 69.05 | 69.72 | 68.80 | 69.47 | 2,732,565 | +0.64(+0.92%) |
Mar 12, 2019 | 68.54 | 68.86 | 68.24 | 68.84 | 3,935,238 | +0.51(+0.75%) |
Mar 11, 2019 | 67.80 | 68.35 | 67.66 | 68.33 | 2,216,204 | +0.90(+1.34%) |
Mar 08, 2019 | 67.61 | 67.84 | 66.76 | 67.43 | 3,098,600 | -0.54(-0.79%) |
Mar 07, 2019 | 67.93 | 68.18 | 67.66 | 67.96 | 3,206,914 | -0.01(-0.01%) |
Mar 06, 2019 | 69.03 | 69.11 | 67.72 | 67.97 | 2,619,021 | -0.89(-1.29%) |
Mar 05, 2019 | 68.56 | 69.01 | 68.36 | 68.86 | 2,377,548 | +0.22(+0.32%) |
Mar 04, 2019 | 69.29 | 69.35 | 67.95 | 68.65 | 4,094,108 | -0.34(-0.49%) |
Mar 01, 2019 | 68.36 | 69.22 | 68.32 | 68.98 | 2,661,141 | +1.01(+1.49%) |
Feb 28, 2019 | 67.96 | 68.22 | 67.73 | 67.97 | 3,710,603 | -0.14(-0.20%) |
Feb 27, 2019 | 67.64 | 68.63 | 67.64 | 68.11 | 3,304,300 | +0.15(+0.21%) |
Feb 26, 2019 | 67.78 | 68.06 | 67.54 | 67.96 | 3,692,915 | +0.11(+0.16%) |
Feb 25, 2019 | 68.02 | 68.71 | 67.84 | 67.85 | 3,810,518 | +0.10(+0.15%) |
Feb 22, 2019 | 67.27 | 67.89 | 67.27 | 67.75 | 2,354,867 | +0.59(+0.88%) |
Feb 21, 2019 | 67.17 | 67.49 | 66.97 | 67.17 | 2,632,351 | -0.09(-0.13%) |
Feb 20, 2019 | 66.68 | 67.34 | 66.46 | 67.26 | 3,104,586 | +0.60(+0.90%) |
Feb 19, 2019 | 66.38 | 66.89 | 66.38 | 66.66 | 2,203,854 | +0.04(+0.05%) |
Feb 15, 2019 | 66.24 | 66.70 | 66.15 | 66.62 | 2,614,767 | +0.90(+1.37%) |
Feb 14, 2019 | 65.78 | 66.19 | 65.67 | 65.72 | 2,425,585 | -0.21(-0.32%) |
Feb 13, 2019 | 65.94 | 66.19 | 65.60 | 65.93 | 2,668,538 | +0.17(+0.26%) |
Feb 12, 2019 | 65.39 | 65.82 | 65.26 | 65.76 | 3,812,214 | +0.68(+1.05%) |
Feb 11, 2019 | 65.09 | 65.36 | 64.96 | 65.08 | 1,940,796 | +0.21(+0.32%) |
Feb 08, 2019 | 64.27 | 64.88 | 64.03 | 64.87 | 2,833,886 | +0.35(+0.55%) |
Feb 07, 2019 | 64.80 | 65.02 | 64.12 | 64.52 | 2,430,056 | -0.60(-0.92%) |
Feb 06, 2019 | 65.15 | 65.60 | 65.05 | 65.11 | 2,261,780 | -0.25(-0.39%) |
Feb 05, 2019 | 65.80 | 65.96 | 65.32 | 65.37 | 2,950,382 | -0.47(-0.72%) |
Feb 04, 2019 | 65.58 | 65.94 | 65.14 | 65.84 | 2,861,128 | +0.40(+0.61%) |
Feb 01, 2019 | 66.91 | 66.91 | 65.37 | 65.44 | 4,223,219 | -0.33(-0.50%) |
Jan 31, 2019 | 64.37 | 66.26 | 63.51 | 65.77 | 6,123,627 | +0.70(+1.07%) |
Jan 30, 2019 | 64.02 | 65.30 | 63.79 | 65.07 | 4,703,314 | +1.33(+2.09%) |
Jan 29, 2019 | 63.79 | 64.05 | 63.44 | 63.74 | 2,675,407 | +0.07(+0.11%) |
Jan 28, 2019 | 63.45 | 63.89 | 63.39 | 63.66 | 2,439,759 | -0.15(-0.23%) |
Jan 25, 2019 | 63.65 | 64.04 | 63.64 | 63.81 | 2,162,752 | +0.34(+0.54%) |
Jan 24, 2019 | 63.24 | 63.62 | 62.95 | 63.46 | 2,880,466 | +0.28(+0.45%) |
Jan 23, 2019 | 63.17 | 63.50 | 62.32 | 63.18 | 3,537,846 | -0.02(-0.03%) |
Jan 22, 2019 | 63.55 | 63.89 | 62.81 | 63.20 | 4,729,519 | -0.88(-1.37%) |
Jan 18, 2019 | 63.12 | 64.25 | 62.71 | 64.08 | 3,743,759 | +1.37(+2.18%) |
Jan 17, 2019 | 61.88 | 62.96 | 61.83 | 62.71 | 6,924,545 | +0.78(+1.26%) |
Jan 16, 2019 | 61.15 | 62.07 | 61.15 | 61.93 | 4,694,701 | +0.65(+1.07%) |
Jan 15, 2019 | 60.45 | 61.36 | 60.04 | 61.28 | 4,291,370 | +1.29(+2.15%) |
Jan 14, 2019 | 60.17 | 60.31 | 59.92 | 59.99 | 4,468,432 | -0.63(-1.03%) |
Jan 11, 2019 | 60.70 | 60.82 | 60.29 | 60.61 | 2,744,497 | -0.45(-0.74%) |
Jan 10, 2019 | 60.70 | 61.11 | 60.37 | 61.07 | 2,935,326 | +0.17(+0.28%) |
Jan 09, 2019 | 60.20 | 61.40 | 60.11 | 60.90 | 4,241,448 | +1.03(+1.71%) |
Jan 08, 2019 | 60.47 | 60.87 | 59.22 | 59.87 | 5,251,486 | -0.16(-0.27%) |
Jan 07, 2019 | 60.07 | 60.86 | 59.97 | 60.03 | 5,399,128 | -0.30(-0.50%) |
Jan 04, 2019 | 59.09 | 60.42 | 59.08 | 60.33 | 5,246,399 | +1.83(+3.13%) |
Jan 03, 2019 | 58.99 | 59.36 | 58.18 | 58.50 | 5,130,532 | -0.74(-1.26%) |
Jan 02, 2019 | 59.88 | 60.61 | 58.89 | 59.24 | 5,309,197 | -0.47(-0.79%) |
Dec 31, 2018 | 59.51 | 60.09 | 59.17 | 59.72 | 2,458,915 | +0.55(+0.94%) |
Dec 28, 2018 | 59.73 | 59.88 | 58.95 | 59.16 | 3,175,570 | -0.32(-0.53%) |
Dec 27, 2018 | 57.60 | 59.54 | 57.46 | 59.48 | 4,530,868 | +1.30(+2.23%) |
Dec 26, 2018 | 56.01 | 58.18 | 56.01 | 58.18 | 4,763,120 | +2.43(+4.36%) |
Dec 24, 2018 | 56.69 | 56.75 | 55.71 | 55.75 | 3,530,040 | -1.32(-2.31%) |
Dec 21, 2018 | 56.93 | 58.33 | 56.45 | 57.07 | 8,719,235 | +0.20(+0.35%) |
Dec 20, 2018 | 58.13 | 58.33 | 56.48 | 56.87 | 5,237,708 | -1.24(-2.14%) |
Dec 19, 2018 | 59.34 | 59.83 | 57.76 | 58.11 | 5,407,073 | -0.96(-1.63%) |
Dec 18, 2018 | 58.83 | 59.49 | 58.31 | 59.07 | 5,409,073 | +0.83(+1.43%) |
Dec 17, 2018 | 59.28 | 59.85 | 58.01 | 58.24 | 6,263,629 | -1.37(-2.30%) |
Dec 14, 2018 | 60.13 | 60.30 | 59.25 | 59.61 | 3,010,239 | -1.13(-1.87%) |
Dec 13, 2018 | 60.81 | 61.25 | 60.37 | 60.74 | 2,974,106 | -0.05(-0.07%) |
Dec 12, 2018 | 60.76 | 61.46 | 60.73 | 60.79 | 3,482,499 | +0.73(+1.22%) |
Dec 11, 2018 | 59.93 | 60.62 | 59.50 | 60.05 | 3,856,728 | +0.64(+1.08%) |
Dec 10, 2018 | 58.96 | 59.61 | 58.04 | 59.41 | 4,921,514 | +0.42(+0.71%) |
Dec 07, 2018 | 60.35 | 60.71 | 58.75 | 58.99 | 5,085,917 | -1.61(-2.65%) |
Dec 06, 2018 | 60.20 | 60.66 | 58.94 | 60.60 | 4,710,991 | -0.43(-0.70%) |
Dec 04, 2018 | 62.69 | 62.86 | 60.97 | 61.02 | 7,277,437 | -1.76(-2.80%) |
Dec 03, 2018 | 62.54 | 62.94 | 62.08 | 62.78 | 6,283,449 | +0.59(+0.95%) |
Nov 30, 2018 | 61.58 | 62.27 | 61.28 | 62.19 | 4,509,132 | +0.65(+1.06%) |
Nov 29, 2018 | 61.49 | 61.98 | 61.33 | 61.54 | 3,424,940 | -0.27(-0.44%) |
Nov 28, 2018 | 60.16 | 61.83 | 59.79 | 61.81 | 3,937,387 | +2.14(+3.58%) |
Nov 27, 2018 | 59.42 | 59.69 | 58.94 | 59.68 | 4,434,878 | -0.02(-0.03%) |
Nov 26, 2018 | 59.61 | 59.80 | 58.97 | 59.69 | 3,305,017 | +0.46(+0.78%) |
Nov 23, 2018 | 58.77 | 59.30 | 58.74 | 59.23 | 1,662,142 | -0.05(-0.09%) |
Nov 21, 2018 | 59.29 | 59.29 | 59.29 | 0 | +1.22(+2.10%) | |
Nov 20, 2018 | 58.47 | 58.74 | 57.68 | 58.07 | 4,701,546 | -0.76(-1.29%) |
Nov 19, 2018 | 60.29 | 60.36 | 58.62 | 58.83 | 4,447,800 | -1.35(-2.24%) |
Nov 16, 2018 | 59.22 | 60.54 | 59.17 | 60.17 | 8,298,446 | +0.62(+1.03%) |
Nov 15, 2018 | 57.37 | 59.57 | 56.84 | 59.56 | 9,671,330 | +1.81(+3.13%) |
Nov 14, 2018 | 57.32 | 58.08 | 56.75 | 57.75 | 6,594,491 | +0.72(+1.27%) |
Nov 13, 2018 | 56.46 | 58.08 | 56.14 | 57.03 | 5,608,856 | +1.33(+2.39%) |
Nov 12, 2018 | 57.40 | 57.40 | 55.63 | 55.70 | 4,443,609 | -1.74(-3.02%) |
Nov 09, 2018 | 57.69 | 57.69 | 56.94 | 57.43 | 2,592,469 | -0.35(-0.61%) |
Nov 08, 2018 | 57.22 | 57.99 | 57.19 | 57.79 | 3,572,657 | +0.33(+0.58%) |
Nov 07, 2018 | 57.83 | 58.00 | 57.09 | 57.45 | 5,946,764 | +0.06(+0.11%) |
Nov 06, 2018 | 56.29 | 57.42 | 56.13 | 57.39 | 4,160,959 | +0.84(+1.49%) |
Nov 05, 2018 | 56.47 | 56.86 | 55.88 | 56.55 | 5,313,017 | +0.29(+0.51%) |
Nov 02, 2018 | 57.64 | 58.27 | 55.79 | 56.26 | 4,461,966 | -0.81(-1.41%) |
Nov 01, 2018 | 56.66 | 57.51 | 56.14 | 57.06 | 9,982,787 | +0.51(+0.90%) |
Oct 31, 2018 | 56.82 | 57.98 | 55.23 | 56.55 | 16,284,526 | -5.56(-8.96%) |
Oct 30, 2018 | 60.82 | 62.33 | 60.62 | 62.12 | 5,999,261 | +1.47(+2.42%) |
Oct 29, 2018 | 61.66 | 61.91 | 59.90 | 60.65 | 4,248,155 | -0.05(-0.09%) |
Oct 26, 2018 | 60.82 | 61.22 | 59.88 | 60.71 | 2,704,878 | -0.67(-1.09%) |
Oct 25, 2018 | 61.25 | 61.87 | 60.54 | 61.38 | 3,064,708 | +0.32(+0.52%) |
Oct 24, 2018 | 62.27 | 62.68 | 60.98 | 61.06 | 2,805,042 | -1.12(-1.80%) |
Oct 23, 2018 | 61.42 | 62.46 | 60.65 | 62.18 | 4,358,092 | -0.26(-0.42%) |
Oct 22, 2018 | 62.84 | 63.09 | 61.87 | 62.44 | 5,331,440 | -0.40(-0.63%) |
Oct 19, 2018 | 63.92 | 64.15 | 62.61 | 62.84 | 3,499,917 | -0.91(-1.43%) |
Oct 18, 2018 | 65.39 | 65.39 | 63.32 | 63.76 | 4,697,490 | -1.78(-2.72%) |
Oct 17, 2018 | 64.63 | 65.63 | 64.24 | 65.54 | 3,600,127 | +0.62(+0.95%) |
Oct 16, 2018 | 64.11 | 65.00 | 63.63 | 64.92 | 3,425,313 | +0.81(+1.26%) |
Oct 15, 2018 | 64.42 | 64.71 | 63.73 | 64.12 | 2,351,151 | -0.34(-0.53%) |
Oct 12, 2018 | 64.49 | 65.09 | 63.67 | 64.46 | 2,586,832 | +0.98(+1.54%) |
Oct 11, 2018 | 64.16 | 64.86 | 62.90 | 63.49 | 4,544,372 | -0.92(-1.43%) |
Oct 10, 2018 | 65.95 | 65.95 | 64.34 | 64.41 | 3,428,148 | -1.62(-2.45%) |
Oct 09, 2018 | 66.05 | 66.53 | 65.78 | 66.03 | 3,514,951 | -0.32(-0.48%) |
Oct 08, 2018 | 66.85 | 67.09 | 65.79 | 66.34 | 3,209,607 | -0.77(-1.15%) |
Oct 05, 2018 | 67.18 | 67.58 | 66.55 | 67.11 | 2,617,007 | -0.06(-0.09%) |
Oct 04, 2018 | 68.36 | 68.36 | 66.86 | 67.18 | 3,467,526 | -1.50(-2.19%) |
Oct 03, 2018 | 70.02 | 70.12 | 68.47 | 68.68 | 3,909,214 | -1.26(-1.80%) |
Oct 02, 2018 | 70.23 | 70.37 | 69.83 | 69.94 | 1,977,222 | -0.45(-0.64%) |
Oct 01, 2018 | 70.12 | 70.78 | 69.96 | 70.39 | 3,085,473 | +0.64(+0.92%) |
Sep 28, 2018 | 69.28 | 70.15 | 69.26 | 69.75 | 3,851,732 | +0.44(+0.64%) |
Sep 27, 2018 | 69.76 | 69.78 | 69.26 | 69.30 | 2,411,723 | -0.27(-0.39%) |
Sep 26, 2018 | 70.08 | 70.29 | 69.47 | 69.57 | 3,276,100 | -0.51(-0.72%) |
Sep 25, 2018 | 70.43 | 70.53 | 69.89 | 70.08 | 2,166,792 | -0.26(-0.37%) |
Sep 24, 2018 | 70.02 | 70.42 | 69.88 | 70.34 | 1,741,141 | +0.34(+0.49%) |
Sep 21, 2018 | 70.43 | 70.50 | 69.95 | 70.00 | 4,492,140 | -0.29(-0.41%) |
Sep 20, 2018 | 70.48 | 70.91 | 70.20 | 70.29 | 2,535,018 | +0.05(+0.06%) |
Sep 19, 2018 | 70.03 | 70.40 | 69.94 | 70.24 | 3,453,710 | +0.36(+0.52%) |
Sep 18, 2018 | 69.69 | 70.12 | 69.60 | 69.88 | 2,462,855 | +0.18(+0.26%) |
Sep 17, 2018 | 70.07 | 70.14 | 69.61 | 69.70 | 2,936,956 | -0.59(-0.84%) |
Sep 14, 2018 | 69.82 | 70.43 | 69.82 | 70.29 | 2,547,705 | +0.51(+0.73%) |
Sep 13, 2018 | 68.96 | 69.86 | 68.93 | 69.78 | 3,200,087 | +0.95(+1.38%) |
Sep 12, 2018 | 68.64 | 68.96 | 68.33 | 68.83 | 2,599,584 | +0.19(+0.28%) |
Sep 11, 2018 | 67.69 | 68.88 | 67.62 | 68.64 | 2,998,623 | +0.89(+1.31%) |
Sep 10, 2018 | 67.71 | 67.98 | 67.53 | 67.76 | 2,657,096 | +0.27(+0.40%) |
Sep 07, 2018 | 67.29 | 67.71 | 66.96 | 67.48 | 3,261,284 | +0.06(+0.09%) |
Sep 06, 2018 | 66.91 | 67.61 | 66.66 | 67.42 | 2,616,359 | +0.41(+0.61%) |
Sep 05, 2018 | 67.48 | 67.63 | 66.65 | 67.01 | 4,613,302 | -0.65(-0.96%) |
Sep 04, 2018 | 67.67 | 67.97 | 67.29 | 67.67 | 5,611,880 | +0.38(+0.56%) |
Aug 31, 2018 | 67.29 | 67.29 | 67.29 | 0 | +0.43(+0.64%) | |
Aug 30, 2018 | 66.73 | 67.13 | 66.43 | 66.86 | 3,296,672 | +0.12(+0.18%) |
Aug 29, 2018 | 66.15 | 66.86 | 65.91 | 66.74 | 2,588,905 | +0.81(+1.23%) |
Aug 28, 2018 | 66.01 | 66.10 | 65.64 | 65.93 | 3,023,043 | +0.07(+0.11%) |
Aug 27, 2018 | 65.52 | 66.05 | 65.43 | 65.86 | 2,364,447 | +0.57(+0.87%) |
Aug 24, 2018 | 65.18 | 65.43 | 64.85 | 65.29 | 2,473,372 | +0.33(+0.51%) |
Aug 23, 2018 | 65.15 | 65.27 | 64.84 | 64.96 | 2,830,018 | -0.14(-0.22%) |
Aug 22, 2018 | 64.48 | 65.22 | 64.28 | 65.10 | 1,976,770 | +0.45(+0.70%) |
Aug 21, 2018 | 65.40 | 65.66 | 64.57 | 64.65 | 5,568,060 | -0.51(-0.78%) |
Aug 20, 2018 | 65.05 | 65.37 | 64.94 | 65.15 | 1,880,899 | +0.14(+0.22%) |
Aug 17, 2018 | 64.39 | 65.10 | 64.12 | 65.01 | 2,103,364 | +0.42(+0.64%) |
Aug 16, 2018 | 64.77 | 64.92 | 64.26 | 64.59 | 2,396,124 | +0.30(+0.46%) |
Aug 15, 2018 | 63.57 | 64.38 | 63.34 | 64.30 | 3,115,439 | +0.49(+0.76%) |
Aug 14, 2018 | 63.78 | 64.32 | 63.76 | 63.81 | 2,364,327 | +0.00(+0.00%) |
Aug 13, 2018 | 64.43 | 64.87 | 63.77 | 63.81 | 2,145,696 | -0.71(-1.10%) |
Aug 10, 2018 | 64.93 | 64.93 | 64.24 | 64.52 | 2,594,714 | -0.51(-0.79%) |
Aug 09, 2018 | 65.80 | 65.88 | 64.96 | 65.04 | 4,032,127 | -0.54(-0.83%) |
Aug 08, 2018 | 65.36 | 65.96 | 65.34 | 65.58 | 3,690,956 | +0.12(+0.18%) |
Aug 07, 2018 | 65.48 | 65.66 | 65.06 | 65.46 | 3,114,392 | +0.02(+0.03%) |
Aug 06, 2018 | 65.20 | 65.62 | 65.10 | 65.44 | 2,010,366 | +0.15(+0.23%) |
Aug 03, 2018 | 65.22 | 65.33 | 64.64 | 65.29 | 1,938,251 | +0.10(+0.15%) |
Aug 02, 2018 | 65.37 | 65.50 | 64.54 | 65.19 | 2,507,794 | -0.46(-0.70%) |
Aug 01, 2018 | 65.39 | 65.99 | 65.31 | 65.65 | 4,433,948 | +0.27(+0.41%) |
Jul 31, 2018 | 64.78 | 65.61 | 64.63 | 65.38 | 4,853,396 | +0.98(+1.53%) |
Jul 30, 2018 | 64.65 | 65.10 | 64.03 | 64.40 | 4,584,303 | -0.32(-0.49%) |
Jul 27, 2018 | 66.13 | 66.52 | 64.32 | 64.71 | 7,144,191 | -1.80(-2.71%) |
Jul 26, 2018 | 64.08 | 64.67 | 64.08 | 66.52 | 7,537,496 | -2.53(-3.66%) |
Jul 25, 2018 | 68.00 | 69.04 | 68.00 | 69.04 | 2,831,681 | +0.88(+1.28%) |
Jul 24, 2018 | 67.78 | 68.33 | 67.70 | 68.17 | 3,634,356 | +0.54(+0.80%) |
Jul 23, 2018 | 67.68 | 67.98 | 67.36 | 67.63 | 2,665,744 | -0.05(-0.08%) |
Jul 20, 2018 | 67.43 | 68.22 | 67.31 | 67.68 | 4,677,489 | +0.23(+0.35%) |
Jul 19, 2018 | 67.32 | 67.66 | 67.03 | 67.45 | 2,162,131 | +0.04(+0.05%) |
Jul 18, 2018 | 67.50 | 67.55 | 67.07 | 67.41 | 1,935,651 | -0.05(-0.07%) |
Jul 17, 2018 | 66.62 | 67.51 | 66.53 | 67.46 | 2,993,049 | +0.67(+1.00%) |
Jul 16, 2018 | 67.00 | 67.04 | 66.43 | 66.79 | 2,363,481 | -0.69(-1.03%) |
Jul 13, 2018 | 67.50 | 67.63 | 67.24 | 67.48 | 2,315,654 | +0.00(+0.00%) |
Jul 12, 2018 | 67.46 | 67.72 | 66.99 | 67.48 | 1,961,094 | +0.42(+0.62%) |
Jul 11, 2018 | 67.07 | 67.59 | 66.87 | 67.07 | 1,435,968 | -0.28(-0.42%) |
Jul 10, 2018 | 67.64 | 67.79 | 67.16 | 67.35 | 2,470,239 | -0.04(-0.05%) |
Jul 09, 2018 | 67.32 | 67.58 | 67.08 | 67.38 | 1,733,054 | +0.27(+0.40%) |
Jul 06, 2018 | 66.67 | 67.29 | 66.58 | 67.11 | 1,671,989 | +0.51(+0.77%) |
Jul 05, 2018 | 66.74 | 66.07 | 66.60 | 1,768,213 | +0.66(+1.00%) | |
Jul 03, 2018 | 65.94 | 65.94 | 65.94 | 0 | -0.61(-0.92%) | |
Jul 02, 2018 | 66.23 | 66.60 | 65.82 | 66.55 | 1,542,391 | -0.08(-0.12%) |
Jun 29, 2018 | 66.62 | 67.40 | 66.58 | 66.63 | 2,885,166 | +0.04(+0.05%) |
Jun 28, 2018 | 65.46 | 66.90 | 65.27 | 66.60 | 3,141,547 | +1.13(+1.72%) |
Jun 27, 2018 | 66.28 | 66.68 | 65.47 | 65.47 | 2,814,385 | -0.53(-0.81%) |
Jun 26, 2018 | 66.43 | 66.70 | 65.98 | 66.00 | 2,380,627 | -0.41(-0.61%) |
Jun 25, 2018 | 66.83 | 66.90 | 65.89 | 66.41 | 4,024,929 | -0.66(-0.98%) |
Jun 22, 2018 | 66.79 | 67.55 | 66.54 | 67.07 | 3,737,967 | +0.52(+0.79%) |
Jun 21, 2018 | 66.38 | 67.26 | 66.21 | 66.54 | 3,136,430 | +0.37(+0.56%) |
Jun 20, 2018 | 66.89 | 67.09 | 66.13 | 66.17 | 2,628,380 | -0.76(-1.13%) |
Jun 19, 2018 | 66.48 | 66.95 | 66.34 | 66.93 | 3,021,742 | -0.12(-0.17%) |
Jun 18, 2018 | 67.30 | 67.50 | 66.73 | 67.05 | 2,670,734 | -0.83(-1.22%) |
Jun 15, 2018 | 68.05 | 67.37 | 67.88 | 3,516,111 | -0.17(-0.25%) | |
Jun 14, 2018 | 67.70 | 68.13 | 67.44 | 68.05 | 2,851,833 | +0.75(+1.11%) |
Jun 13, 2018 | 68.06 | 68.22 | 67.19 | 67.30 | 3,069,553 | -0.69(-1.02%) |
Jun 12, 2018 | 67.71 | 68.24 | 67.47 | 68.00 | 3,979,873 | +0.14(+0.21%) |
Jun 11, 2018 | 67.55 | 68.01 | 67.23 | 67.85 | 3,310,214 | +0.37(+0.55%) |
Jun 08, 2018 | 67.08 | 67.54 | 66.89 | 67.48 | 3,368,271 | +0.39(+0.58%) |
Jun 07, 2018 | 67.93 | 68.10 | 66.72 | 67.09 | 3,286,216 | -0.84(-1.24%) |
Jun 06, 2018 | 68.01 | 67.93 | 4,424,980 | +0.92(+1.37%) | ||
Jun 05, 2018 | 66.90 | 67.09 | 66.32 | 67.01 | 4,803,497 | +0.05(+0.08%) |
Jun 04, 2018 | 65.68 | 67.21 | 65.57 | 66.96 | 4,906,563 | +1.35(+2.06%) |
Jun 01, 2018 | 64.44 | 65.65 | 64.31 | 65.61 | 3,930,007 | +1.68(+2.63%) |
May 31, 2018 | 64.68 | 65.19 | 63.87 | 63.93 | 5,507,243 | -0.76(-1.17%) |
May 30, 2018 | 64.87 | 65.13 | 64.20 | 64.68 | 3,359,486 | +0.13(+0.20%) |
May 29, 2018 | 64.74 | 64.97 | 63.93 | 64.56 | 2,304,758 | -0.72(-1.10%) |
May 25, 2018 | 65.28 | 65.28 | 65.28 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.12 | 65.58 | 64.64 | 65.17 | 5,785,876 | +0.05(+0.08%) |
May 23, 2018 | 64.37 | 65.14 | 64.32 | 65.12 | 3,129,563 | +0.57(+0.88%) |
May 22, 2018 | 64.94 | 65.15 | 64.40 | 64.55 | 2,795,169 | -0.34(-0.53%) |
May 21, 2018 | 64.05 | 65.07 | 64.05 | 64.89 | 3,586,255 | +1.35(+2.12%) |
May 18, 2018 | 63.67 | 63.85 | 63.33 | 63.54 | 3,864,732 | -0.04(-0.07%) |
May 17, 2018 | 63.78 | 63.95 | 63.20 | 63.59 | 3,010,428 | -0.08(-0.13%) |
May 16, 2018 | 63.39 | 64.24 | 63.16 | 63.67 | 2,451,400 | +0.26(+0.41%) |
May 15, 2018 | 63.58 | 63.95 | 63.02 | 63.41 | 2,560,232 | -0.68(-1.05%) |
May 14, 2018 | 63.35 | 64.53 | 63.20 | 64.08 | 3,313,128 | +0.61(+0.96%) |
May 11, 2018 | 63.41 | 63.73 | 63.18 | 63.47 | 2,461,067 | -0.07(-0.11%) |
May 10, 2018 | 62.97 | 63.58 | 62.79 | 63.54 | 2,546,166 | +1.15(+1.85%) |
May 09, 2018 | 62.61 | 62.76 | 61.71 | 62.39 | 2,540,709 | -0.12(-0.19%) |
May 08, 2018 | 63.14 | 63.23 | 62.12 | 62.51 | 3,862,727 | -0.79(-1.25%) |
May 07, 2018 | 63.47 | 63.84 | 63.17 | 63.30 | 1,756,088 | -0.05(-0.07%) |
May 04, 2018 | 62.44 | 63.61 | 62.25 | 63.34 | 1,840,743 | +0.56(+0.89%) |
May 03, 2018 | 62.90 | 63.06 | 62.09 | 62.79 | 3,011,505 | -0.60(-0.95%) |
May 02, 2018 | 62.91 | 63.79 | 62.66 | 63.39 | 3,745,744 | +0.25(+0.40%) |