Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 72.35 | 72.62 | 71.86 | 72.60 | 415,631 | +0.28(+0.39%) |
Apr 29, 2019 | 72.38 | 72.62 | 71.69 | 72.32 | 522,275 | -0.01(-0.01%) |
Apr 26, 2019 | 70.44 | 73.63 | 70.44 | 72.33 | 474,420 | +2.05(+2.91%) |
Apr 25, 2019 | 72.32 | 73.05 | 70.10 | 70.28 | 1,004,291 | -2.01(-2.78%) |
Apr 24, 2019 | 73.56 | 73.82 | 72.02 | 72.29 | 447,220 | -1.17(-1.60%) |
Apr 23, 2019 | 73.70 | 73.93 | 73.17 | 73.46 | 273,776 | -0.16(-0.22%) |
Apr 22, 2019 | 73.72 | 73.83 | 73.14 | 73.63 | 259,363 | -0.23(-0.31%) |
Apr 18, 2019 | 74.09 | 74.09 | 73.21 | 73.86 | 224,457 | -0.08(-0.10%) |
Apr 17, 2019 | 74.44 | 74.61 | 73.74 | 73.93 | 314,213 | -0.43(-0.58%) |
Apr 16, 2019 | 74.44 | 74.69 | 74.03 | 74.36 | 187,818 | +0.15(+0.21%) |
Apr 15, 2019 | 74.56 | 74.56 | 73.70 | 74.21 | 324,577 | -0.15(-0.21%) |
Apr 12, 2019 | 73.96 | 74.63 | 73.81 | 74.36 | 246,423 | +0.11(+0.14%) |
Apr 11, 2019 | 74.54 | 74.75 | 74.04 | 74.26 | 288,285 | -0.21(-0.28%) |
Apr 10, 2019 | 74.63 | 74.69 | 73.96 | 74.47 | 214,546 | +0.15(+0.21%) |
Apr 09, 2019 | 74.47 | 74.78 | 73.90 | 74.32 | 344,797 | -0.41(-0.55%) |
Apr 08, 2019 | 75.14 | 75.14 | 74.38 | 74.73 | 492,803 | -0.57(-0.75%) |
Apr 05, 2019 | 75.39 | 75.62 | 75.15 | 75.30 | 256,730 | +0.12(+0.15%) |
Apr 04, 2019 | 75.02 | 75.77 | 75.00 | 75.18 | 385,753 | +0.25(+0.33%) |
Apr 03, 2019 | 75.60 | 75.63 | 74.83 | 74.93 | 456,422 | -0.30(-0.40%) |
Apr 02, 2019 | 75.48 | 75.76 | 74.99 | 75.23 | 488,171 | -0.27(-0.36%) |
Apr 01, 2019 | 75.30 | 75.50 | 74.80 | 75.50 | 328,538 | +0.54(+0.72%) |
Mar 29, 2019 | 74.74 | 75.24 | 74.44 | 74.96 | 386,865 | +0.46(+0.62%) |
Mar 28, 2019 | 73.48 | 74.54 | 73.48 | 74.50 | 391,479 | +1.30(+1.77%) |
Mar 27, 2019 | 73.77 | 74.10 | 72.85 | 73.20 | 459,351 | -0.57(-0.77%) |
Mar 26, 2019 | 74.17 | 74.51 | 73.67 | 73.77 | 303,961 | -0.02(-0.03%) |
Mar 25, 2019 | 73.45 | 74.36 | 73.45 | 73.79 | 530,588 | +0.17(+0.23%) |
Mar 22, 2019 | 75.20 | 75.35 | 73.55 | 73.62 | 327,732 | -1.47(-1.96%) |
Mar 21, 2019 | 74.49 | 75.82 | 74.17 | 75.09 | 436,233 | +1.13(+1.53%) |
Mar 20, 2019 | 74.24 | 74.43 | 73.54 | 73.95 | 314,849 | -0.30(-0.40%) |
Mar 19, 2019 | 75.24 | 75.32 | 73.91 | 74.25 | 332,947 | -0.50(-0.67%) |
Mar 18, 2019 | 74.51 | 74.87 | 74.21 | 74.75 | 360,029 | +0.34(+0.45%) |
Mar 15, 2019 | 74.30 | 74.76 | 74.13 | 74.41 | 291,398 | +0.23(+0.31%) |
Mar 14, 2019 | 74.47 | 74.47 | 73.79 | 74.18 | 363,033 | -0.19(-0.26%) |
Mar 13, 2019 | 74.29 | 75.13 | 74.20 | 74.37 | 585,243 | +0.13(+0.18%) |
Mar 12, 2019 | 75.05 | 75.19 | 74.20 | 74.24 | 362,274 | -0.64(-0.86%) |
Mar 11, 2019 | 74.11 | 74.88 | 73.68 | 74.88 | 406,762 | +1.10(+1.50%) |
Mar 08, 2019 | 73.50 | 74.25 | 73.04 | 73.78 | 336,685 | -0.17(-0.23%) |
Mar 07, 2019 | 74.18 | 74.26 | 73.17 | 73.95 | 334,522 | -0.36(-0.48%) |
Mar 06, 2019 | 74.52 | 74.78 | 74.26 | 74.31 | 270,337 | -0.17(-0.23%) |
Mar 05, 2019 | 74.39 | 74.66 | 74.13 | 74.48 | 487,075 | +0.08(+0.10%) |
Mar 04, 2019 | 74.87 | 75.08 | 73.60 | 74.40 | 716,700 | -0.61(-0.81%) |
Mar 01, 2019 | 75.06 | 75.43 | 74.59 | 75.01 | 374,164 | +0.40(+0.54%) |
Feb 28, 2019 | 74.64 | 75.09 | 74.17 | 74.61 | 392,033 | -0.18(-0.24%) |
Feb 27, 2019 | 74.62 | 75.34 | 74.12 | 74.79 | 472,342 | +0.12(+0.15%) |
Feb 26, 2019 | 74.47 | 75.01 | 74.30 | 74.67 | 587,729 | +0.08(+0.10%) |
Feb 25, 2019 | 74.56 | 75.34 | 74.20 | 74.60 | 499,362 | +0.27(+0.36%) |
Feb 22, 2019 | 74.53 | 74.93 | 74.23 | 74.33 | 305,991 | +0.11(+0.14%) |
Feb 21, 2019 | 73.96 | 74.56 | 73.74 | 74.22 | 541,679 | +0.53(+0.71%) |
Feb 20, 2019 | 73.07 | 74.29 | 72.98 | 73.70 | 633,987 | +0.62(+0.85%) |
Feb 19, 2019 | 71.99 | 73.38 | 71.99 | 73.07 | 676,092 | +0.71(+0.98%) |
Feb 15, 2019 | 72.64 | 72.69 | 72.08 | 72.37 | 525,796 | +0.38(+0.53%) |
Feb 14, 2019 | 71.94 | 72.55 | 71.91 | 71.98 | 626,521 | -0.27(-0.37%) |
Feb 13, 2019 | 72.74 | 73.00 | 71.89 | 72.25 | 835,409 | -0.11(-0.16%) |
Feb 12, 2019 | 72.05 | 72.53 | 71.67 | 72.37 | 889,068 | +0.81(+1.14%) |
Feb 11, 2019 | 71.97 | 72.02 | 71.25 | 71.55 | 600,798 | +0.07(+0.09%) |
Feb 08, 2019 | 71.35 | 72.14 | 70.68 | 71.48 | 746,540 | +0.18(+0.25%) |
Feb 07, 2019 | 71.04 | 72.40 | 69.05 | 71.30 | 1,544,344 | +1.27(+1.82%) |
Feb 06, 2019 | 69.73 | 70.11 | 69.31 | 70.03 | 1,012,619 | +0.11(+0.15%) |
Feb 05, 2019 | 70.06 | 70.07 | 69.31 | 69.92 | 691,059 | -0.11(-0.15%) |
Feb 04, 2019 | 69.22 | 70.30 | 68.71 | 70.03 | 762,735 | +0.57(+0.83%) |
Feb 01, 2019 | 67.96 | 69.64 | 67.95 | 69.46 | 1,181,448 | +1.48(+2.18%) |
Jan 31, 2019 | 67.85 | 68.68 | 67.44 | 67.97 | 883,659 | -0.33(-0.48%) |
Jan 30, 2019 | 67.66 | 68.64 | 67.30 | 68.30 | 424,875 | +0.69(+1.02%) |
Jan 29, 2019 | 68.02 | 68.57 | 67.30 | 67.61 | 897,708 | -0.67(-0.98%) |
Jan 28, 2019 | 67.40 | 68.61 | 66.95 | 68.28 | 586,627 | +0.20(+0.30%) |
Jan 25, 2019 | 67.51 | 68.50 | 67.33 | 68.08 | 885,694 | +1.02(+1.53%) |
Jan 24, 2019 | 65.44 | 67.17 | 65.44 | 67.05 | 1,597,943 | +1.48(+2.26%) |
Jan 23, 2019 | 65.72 | 66.12 | 64.79 | 65.57 | 398,057 | -0.15(-0.23%) |
Jan 22, 2019 | 65.47 | 66.22 | 65.31 | 65.72 | 781,907 | -0.38(-0.58%) |
Jan 18, 2019 | 65.09 | 66.25 | 64.71 | 66.11 | 1,111,975 | +1.33(+2.05%) |
Jan 17, 2019 | 63.62 | 65.05 | 63.62 | 64.77 | 486,693 | +0.85(+1.33%) |
Jan 16, 2019 | 64.03 | 64.47 | 63.48 | 63.92 | 423,217 | -0.19(-0.30%) |
Jan 15, 2019 | 64.02 | 64.52 | 63.64 | 64.11 | 511,400 | -0.31(-0.48%) |
Jan 14, 2019 | 64.40 | 65.15 | 64.29 | 64.42 | 543,087 | -0.49(-0.75%) |
Jan 11, 2019 | 64.19 | 65.44 | 64.19 | 64.91 | 679,680 | +0.00(+0.00%) |
Jan 10, 2019 | 63.63 | 64.97 | 63.27 | 64.91 | 381,322 | +1.07(+1.68%) |
Jan 09, 2019 | 64.29 | 64.70 | 63.72 | 63.84 | 438,318 | -0.41(-0.64%) |
Jan 08, 2019 | 64.17 | 65.07 | 62.78 | 64.25 | 703,806 | +0.59(+0.93%) |
Jan 07, 2019 | 63.79 | 64.30 | 63.09 | 63.65 | 843,755 | -0.34(-0.52%) |
Jan 04, 2019 | 62.53 | 64.65 | 62.31 | 63.99 | 670,800 | +2.35(+3.82%) |
Jan 03, 2019 | 62.70 | 62.78 | 61.17 | 61.64 | 648,601 | -1.27(-2.02%) |
Jan 02, 2019 | 61.19 | 63.14 | 60.66 | 62.91 | 863,865 | +0.78(+1.25%) |
Dec 31, 2018 | 61.62 | 62.20 | 61.07 | 62.13 | 573,852 | +0.77(+1.25%) |
Dec 28, 2018 | 61.55 | 62.31 | 61.14 | 61.37 | 549,824 | +0.14(+0.23%) |
Dec 27, 2018 | 59.20 | 61.23 | 58.85 | 61.22 | 788,295 | +1.32(+2.21%) |
Dec 26, 2018 | 57.82 | 59.96 | 57.28 | 59.90 | 789,927 | +2.09(+3.61%) |
Dec 24, 2018 | 58.01 | 58.15 | 56.83 | 57.82 | 312,155 | -0.31(-0.53%) |
Dec 21, 2018 | 58.70 | 59.24 | 57.87 | 58.12 | 1,300,856 | -0.44(-0.75%) |
Dec 20, 2018 | 58.53 | 59.19 | 57.99 | 58.56 | 1,731,721 | -0.21(-0.36%) |
Dec 19, 2018 | 58.76 | 60.16 | 58.08 | 58.77 | 1,127,047 | +0.37(+0.64%) |
Dec 18, 2018 | 57.57 | 58.62 | 57.41 | 58.40 | 767,946 | +1.35(+2.37%) |
Dec 17, 2018 | 58.47 | 58.86 | 56.69 | 57.05 | 1,183,819 | -1.55(-2.65%) |
Dec 14, 2018 | 58.17 | 58.91 | 58.16 | 58.60 | 855,815 | -0.16(-0.28%) |
Dec 13, 2018 | 59.00 | 59.37 | 58.46 | 58.76 | 477,333 | +0.04(+0.07%) |
Dec 12, 2018 | 59.58 | 60.04 | 58.66 | 58.73 | 641,186 | +0.11(+0.20%) |
Dec 11, 2018 | 60.05 | 60.50 | 58.33 | 58.61 | 501,186 | +0.00(+0.00%) |
Dec 10, 2018 | 58.44 | 58.66 | 57.39 | 58.61 | 824,626 | +0.02(+0.03%) |
Dec 07, 2018 | 59.45 | 60.52 | 57.88 | 58.59 | 1,130,989 | -0.80(-1.35%) |
Dec 06, 2018 | 58.74 | 59.50 | 57.73 | 59.40 | 878,923 | -0.20(-0.34%) |
Dec 04, 2018 | 61.59 | 61.74 | 59.43 | 59.60 | 434,907 | -2.10(-3.40%) |
Dec 03, 2018 | 62.25 | 62.76 | 61.09 | 61.69 | 718,107 | +0.58(+0.96%) |
Nov 30, 2018 | 59.65 | 61.42 | 59.26 | 61.11 | 798,357 | +1.45(+2.42%) |
Nov 29, 2018 | 59.60 | 60.23 | 59.16 | 59.66 | 600,133 | -0.03(-0.05%) |
Nov 28, 2018 | 57.73 | 59.75 | 57.42 | 59.69 | 777,273 | +2.07(+3.59%) |
Nov 27, 2018 | 58.69 | 58.83 | 56.93 | 57.62 | 812,610 | -1.43(-2.42%) |
Nov 26, 2018 | 59.82 | 60.87 | 58.80 | 59.05 | 386,849 | -0.45(-0.76%) |
Nov 23, 2018 | 58.90 | 59.66 | 58.60 | 59.50 | 474,397 | +0.27(+0.45%) |
Nov 21, 2018 | 59.23 | 59.23 | 59.23 | 0 | +0.94(+1.61%) | |
Nov 20, 2018 | 58.90 | 59.25 | 58.03 | 58.29 | 430,351 | -1.28(-2.15%) |
Nov 19, 2018 | 60.85 | 61.00 | 59.26 | 59.58 | 830,066 | -1.54(-2.52%) |
Nov 16, 2018 | 61.11 | 61.47 | 60.28 | 61.12 | 708,095 | -0.34(-0.55%) |
Nov 15, 2018 | 60.70 | 61.97 | 60.56 | 61.45 | 377,555 | +0.36(+0.60%) |
Nov 14, 2018 | 61.26 | 62.21 | 61.08 | 61.09 | 554,342 | +0.27(+0.44%) |
Nov 13, 2018 | 60.92 | 61.93 | 60.72 | 60.82 | 382,764 | -0.03(-0.05%) |
Nov 12, 2018 | 61.49 | 61.65 | 60.70 | 60.85 | 511,850 | -0.71(-1.15%) |
Nov 09, 2018 | 63.21 | 63.40 | 61.06 | 61.56 | 537,953 | -2.18(-3.43%) |
Nov 08, 2018 | 63.93 | 64.31 | 63.45 | 63.74 | 489,573 | -0.63(-0.98%) |
Nov 07, 2018 | 63.89 | 64.42 | 63.22 | 64.37 | 433,731 | +0.96(+1.52%) |
Nov 06, 2018 | 62.88 | 63.65 | 62.65 | 63.41 | 612,521 | +0.49(+0.77%) |
Nov 05, 2018 | 63.31 | 63.78 | 62.22 | 62.92 | 520,550 | -0.43(-0.68%) |
Nov 02, 2018 | 63.97 | 64.45 | 62.45 | 63.35 | 579,164 | -0.38(-0.60%) |
Nov 01, 2018 | 62.23 | 64.04 | 62.23 | 63.73 | 769,204 | +1.95(+3.15%) |
Oct 31, 2018 | 62.14 | 63.57 | 61.78 | 61.78 | 942,083 | +0.37(+0.61%) |
Oct 30, 2018 | 60.25 | 61.52 | 59.80 | 61.41 | 813,664 | +1.03(+1.71%) |
Oct 29, 2018 | 63.58 | 63.58 | 59.69 | 60.38 | 1,250,975 | -2.21(-3.53%) |
Oct 26, 2018 | 61.95 | 65.21 | 61.30 | 62.60 | 1,475,333 | -0.10(-0.15%) |
Oct 25, 2018 | 62.94 | 63.22 | 61.40 | 62.69 | 1,210,294 | +0.30(+0.47%) |
Oct 24, 2018 | 66.75 | 67.80 | 62.40 | 62.40 | 2,219,270 | +1.79(+2.96%) |
Oct 23, 2018 | 60.51 | 60.99 | 59.53 | 60.60 | 1,565,061 | -0.93(-1.52%) |
Oct 22, 2018 | 61.96 | 62.02 | 60.80 | 61.54 | 879,759 | -0.18(-0.29%) |
Oct 19, 2018 | 62.57 | 63.15 | 61.31 | 61.72 | 650,681 | -0.63(-1.01%) |
Oct 18, 2018 | 63.66 | 63.97 | 61.76 | 62.35 | 810,488 | -1.63(-2.55%) |
Oct 17, 2018 | 64.24 | 64.51 | 63.43 | 63.98 | 602,254 | -0.64(-0.99%) |
Oct 16, 2018 | 63.22 | 64.70 | 62.33 | 64.62 | 829,610 | +1.77(+2.82%) |
Oct 15, 2018 | 62.73 | 63.38 | 62.73 | 62.84 | 864,171 | +0.10(+0.17%) |
Oct 12, 2018 | 63.51 | 63.87 | 62.02 | 62.74 | 795,394 | +0.04(+0.06%) |
Oct 11, 2018 | 64.83 | 64.98 | 62.61 | 62.70 | 1,018,382 | -2.37(-3.65%) |
Oct 10, 2018 | 67.44 | 67.46 | 65.00 | 65.07 | 1,301,687 | -2.57(-3.81%) |
Oct 09, 2018 | 70.04 | 70.19 | 67.45 | 67.65 | 1,442,166 | -2.78(-3.94%) |
Oct 08, 2018 | 69.22 | 70.43 | 69.19 | 70.42 | 957,684 | +0.96(+1.39%) |
Oct 05, 2018 | 69.69 | 70.33 | 69.03 | 69.46 | 730,483 | -0.03(-0.04%) |
Oct 04, 2018 | 68.97 | 69.54 | 68.42 | 69.49 | 594,573 | +0.54(+0.79%) |
Oct 03, 2018 | 69.09 | 69.40 | 68.60 | 68.95 | 454,927 | +0.05(+0.07%) |
Oct 02, 2018 | 69.02 | 69.62 | 68.66 | 68.90 | 777,238 | -0.14(-0.21%) |
Oct 01, 2018 | 68.56 | 69.60 | 68.30 | 69.04 | 732,159 | +0.90(+1.32%) |
Sep 28, 2018 | 68.10 | 68.75 | 67.97 | 68.15 | 474,824 | -0.01(-0.01%) |
Sep 27, 2018 | 67.76 | 68.24 | 67.35 | 68.15 | 582,575 | +0.41(+0.61%) |
Sep 26, 2018 | 68.02 | 68.65 | 66.88 | 67.74 | 677,941 | -0.51(-0.74%) |
Sep 25, 2018 | 69.49 | 69.49 | 67.60 | 68.25 | 660,624 | -1.02(-1.47%) |
Sep 24, 2018 | 70.31 | 70.31 | 69.24 | 69.27 | 491,311 | -1.26(-1.78%) |
Sep 21, 2018 | 70.81 | 70.81 | 69.93 | 70.53 | 660,539 | +0.04(+0.05%) |
Sep 20, 2018 | 70.29 | 70.70 | 70.02 | 70.49 | 463,297 | +0.46(+0.65%) |
Sep 19, 2018 | 69.77 | 70.65 | 69.60 | 70.03 | 478,412 | +0.28(+0.40%) |
Sep 18, 2018 | 68.93 | 69.94 | 68.72 | 69.76 | 537,629 | +0.98(+1.43%) |
Sep 17, 2018 | 68.31 | 68.79 | 68.01 | 68.77 | 369,710 | +0.48(+0.70%) |
Sep 14, 2018 | 67.83 | 68.53 | 67.74 | 68.30 | 283,867 | +0.48(+0.70%) |
Sep 13, 2018 | 67.63 | 68.10 | 67.56 | 67.82 | 373,785 | +0.59(+0.88%) |
Sep 12, 2018 | 67.22 | 67.36 | 66.87 | 67.23 | 379,365 | -0.10(-0.14%) |
Sep 11, 2018 | 66.69 | 67.47 | 66.42 | 67.33 | 551,737 | +0.28(+0.41%) |
Sep 10, 2018 | 66.94 | 67.55 | 66.68 | 67.05 | 475,999 | +0.31(+0.46%) |
Sep 07, 2018 | 66.89 | 67.25 | 66.38 | 66.74 | 390,094 | -0.30(-0.44%) |
Sep 06, 2018 | 67.20 | 67.61 | 66.71 | 67.04 | 226,411 | -0.07(-0.10%) |
Sep 05, 2018 | 66.60 | 67.28 | 66.28 | 67.11 | 437,744 | +0.36(+0.54%) |
Sep 04, 2018 | 67.30 | 67.37 | 66.40 | 66.74 | 546,484 | -0.64(-0.95%) |
Aug 31, 2018 | 67.38 | 67.38 | 67.38 | 0 | -0.19(-0.28%) | |
Aug 30, 2018 | 68.20 | 68.22 | 67.45 | 67.57 | 444,990 | -0.74(-1.09%) |
Aug 29, 2018 | 67.97 | 68.46 | 67.47 | 68.32 | 593,322 | +0.31(+0.45%) |
Aug 28, 2018 | 68.18 | 68.67 | 67.92 | 68.01 | 454,153 | -0.10(-0.14%) |
Aug 27, 2018 | 67.82 | 68.46 | 67.76 | 68.11 | 709,502 | +0.45(+0.66%) |
Aug 24, 2018 | 66.09 | 67.74 | 66.09 | 67.66 | 949,439 | +1.62(+2.45%) |
Aug 23, 2018 | 66.13 | 66.20 | 65.15 | 66.04 | 1,050,949 | -0.37(-0.56%) |
Aug 22, 2018 | 66.66 | 66.77 | 65.94 | 66.41 | 416,762 | -0.39(-0.59%) |
Aug 21, 2018 | 66.92 | 67.42 | 66.71 | 66.80 | 462,384 | +0.08(+0.11%) |
Aug 20, 2018 | 67.22 | 67.58 | 66.60 | 66.72 | 554,610 | -0.43(-0.64%) |
Aug 17, 2018 | 67.31 | 67.36 | 66.77 | 67.15 | 446,616 | -0.29(-0.42%) |
Aug 16, 2018 | 67.45 | 68.17 | 67.38 | 67.44 | 416,116 | +0.39(+0.58%) |
Aug 15, 2018 | 67.10 | 67.50 | 66.05 | 67.05 | 632,144 | -0.17(-0.26%) |
Aug 14, 2018 | 66.56 | 67.32 | 66.51 | 67.22 | 404,379 | +0.81(+1.22%) |
Aug 13, 2018 | 66.90 | 66.96 | 65.86 | 66.41 | 788,762 | -0.48(-0.72%) |
Aug 10, 2018 | 67.66 | 67.66 | 66.66 | 66.90 | 488,436 | -1.11(-1.63%) |
Aug 09, 2018 | 68.10 | 68.47 | 67.80 | 68.01 | 509,332 | -0.10(-0.15%) |
Aug 08, 2018 | 68.28 | 68.73 | 68.05 | 68.11 | 690,218 | +0.08(+0.11%) |
Aug 07, 2018 | 68.46 | 68.49 | 68.03 | 68.04 | 562,710 | -0.20(-0.29%) |
Aug 06, 2018 | 68.01 | 68.41 | 67.73 | 68.24 | 945,341 | +0.14(+0.21%) |
Aug 03, 2018 | 67.98 | 68.57 | 67.80 | 68.09 | 449,084 | +0.10(+0.14%) |
Aug 02, 2018 | 68.56 | 68.95 | 67.85 | 68.00 | 539,543 | -0.85(-1.23%) |
Aug 01, 2018 | 70.47 | 70.47 | 68.72 | 68.85 | 720,972 | -1.35(-1.92%) |
Jul 31, 2018 | 68.86 | 70.46 | 68.59 | 70.19 | 901,260 | +1.87(+2.74%) |
Jul 30, 2018 | 70.16 | 70.36 | 68.29 | 68.32 | 960,257 | -1.99(-2.83%) |
Jul 27, 2018 | 71.37 | 71.50 | 70.01 | 70.31 | 729,077 | -0.65(-0.91%) |
Jul 26, 2018 | 69.94 | 71.84 | 67.75 | 70.96 | 1,672,412 | +1.63(+2.34%) |
Jul 25, 2018 | 69.39 | 69.50 | 68.34 | 69.33 | 617,309 | -0.08(-0.11%) |
Jul 24, 2018 | 69.15 | 69.59 | 68.68 | 69.41 | 610,248 | +0.58(+0.84%) |
Jul 23, 2018 | 69.62 | 69.79 | 68.63 | 68.83 | 473,037 | -0.85(-1.21%) |
Jul 20, 2018 | 69.95 | 70.04 | 69.15 | 69.67 | 315,426 | -0.49(-0.70%) |
Jul 19, 2018 | 70.40 | 70.40 | 70.00 | 70.17 | 808,620 | -0.74(-1.05%) |
Jul 18, 2018 | 71.26 | 71.50 | 70.82 | 70.91 | 449,143 | -0.42(-0.59%) |
Jul 17, 2018 | 69.87 | 71.39 | 69.87 | 71.33 | 336,548 | +1.31(+1.87%) |
Jul 16, 2018 | 70.77 | 70.79 | 69.84 | 70.01 | 318,137 | -0.83(-1.17%) |
Jul 13, 2018 | 70.70 | 71.21 | 70.70 | 70.84 | 277,629 | -0.07(-0.09%) |
Jul 12, 2018 | 71.28 | 71.45 | 70.56 | 70.91 | 355,650 | -0.11(-0.16%) |
Jul 11, 2018 | 70.37 | 71.12 | 70.37 | 71.02 | 427,577 | -0.20(-0.28%) |
Jul 10, 2018 | 71.05 | 71.47 | 70.84 | 71.22 | 363,364 | +0.19(+0.27%) |
Jul 09, 2018 | 70.89 | 71.38 | 70.86 | 71.03 | 892,381 | +0.33(+0.47%) |
Jul 06, 2018 | 69.86 | 70.96 | 69.66 | 70.70 | 593,755 | +0.67(+0.96%) |
Jul 05, 2018 | 69.94 | 70.24 | 69.66 | 70.02 | 905,581 | +0.48(+0.70%) |
Jul 03, 2018 | 69.54 | 69.54 | 69.54 | 0 | -0.05(-0.07%) | |
Jul 02, 2018 | 69.71 | 69.94 | 68.92 | 69.59 | 708,707 | -0.09(-0.12%) |
Jun 29, 2018 | 69.72 | 70.49 | 69.66 | 69.67 | 287,967 | +0.12(+0.18%) |
Jun 28, 2018 | 69.05 | 69.70 | 68.72 | 69.55 | 652,166 | +0.48(+0.69%) |
Jun 27, 2018 | 69.86 | 70.41 | 69.06 | 69.07 | 874,218 | -0.71(-1.02%) |
Jun 26, 2018 | 69.18 | 69.90 | 69.01 | 69.79 | 816,075 | +0.50(+0.73%) |
Jun 25, 2018 | 69.32 | 69.62 | 68.75 | 69.28 | 998,735 | -0.25(-0.36%) |
Jun 22, 2018 | 69.65 | 69.94 | 69.24 | 69.53 | 1,169,171 | +0.46(+0.66%) |
Jun 21, 2018 | 69.05 | 69.50 | 68.76 | 69.07 | 980,875 | +0.17(+0.25%) |
Jun 20, 2018 | 69.15 | 69.43 | 68.86 | 68.90 | 356,959 | -0.20(-0.29%) |
Jun 19, 2018 | 69.26 | 69.30 | 68.38 | 69.10 | 566,628 | -0.76(-1.09%) |
Jun 18, 2018 | 69.38 | 70.11 | 69.13 | 69.86 | 866,241 | +0.29(+0.42%) |
Jun 15, 2018 | 69.62 | 68.67 | 69.57 | 498,548 | -0.03(-0.04%) | |
Jun 14, 2018 | 69.83 | 69.92 | 68.94 | 69.60 | 621,578 | +0.13(+0.19%) |
Jun 13, 2018 | 70.59 | 70.62 | 69.11 | 69.46 | 1,346,224 | -1.06(-1.51%) |
Jun 12, 2018 | 70.39 | 70.96 | 70.03 | 70.53 | 1,323,530 | +0.19(+0.27%) |
Jun 11, 2018 | 70.50 | 70.55 | 69.96 | 70.34 | 865,792 | -0.16(-0.23%) |
Jun 08, 2018 | 70.00 | 70.74 | 69.81 | 70.50 | 962,144 | +0.26(+0.37%) |
Jun 07, 2018 | 70.58 | 70.87 | 69.96 | 70.24 | 893,867 | -0.12(-0.18%) |
Jun 06, 2018 | 70.37 | 70.37 | 700,155 | +1.08(+1.56%) | ||
Jun 05, 2018 | 69.04 | 69.59 | 68.61 | 69.28 | 1,422,813 | +0.64(+0.93%) |
Jun 04, 2018 | 69.46 | 69.47 | 68.29 | 68.65 | 975,652 | -0.55(-0.80%) |
Jun 01, 2018 | 68.47 | 69.79 | 68.47 | 69.20 | 934,229 | +1.16(+1.70%) |
May 31, 2018 | 67.27 | 68.09 | 66.98 | 68.04 | 3,975,671 | +0.67(+1.00%) |
May 30, 2018 | 67.62 | 67.95 | 67.26 | 67.36 | 1,000,691 | -0.11(-0.17%) |
May 29, 2018 | 67.71 | 67.92 | 66.76 | 67.48 | 887,608 | -0.72(-1.06%) |
May 25, 2018 | 68.20 | 68.20 | 68.20 | 0 | -0.36(-0.53%) | |
May 24, 2018 | 68.98 | 69.08 | 68.35 | 68.56 | 677,230 | -0.53(-0.77%) |
May 23, 2018 | 69.37 | 69.41 | 68.70 | 69.09 | 549,522 | -0.65(-0.93%) |
May 22, 2018 | 70.18 | 71.59 | 69.61 | 69.74 | 949,572 | -0.32(-0.46%) |
May 21, 2018 | 70.13 | 70.26 | 69.61 | 70.06 | 412,560 | +0.35(+0.50%) |
May 18, 2018 | 69.04 | 70.00 | 68.77 | 69.71 | 640,599 | +0.66(+0.95%) |
May 17, 2018 | 68.66 | 69.40 | 68.50 | 69.05 | 557,737 | +0.55(+0.80%) |
May 16, 2018 | 68.11 | 69.08 | 67.95 | 68.50 | 941,605 | +0.89(+1.32%) |
May 15, 2018 | 68.72 | 68.77 | 66.87 | 67.61 | 1,012,289 | -1.04(-1.51%) |
May 14, 2018 | 67.99 | 68.76 | 67.71 | 68.65 | 726,814 | +0.57(+0.83%) |
May 11, 2018 | 68.03 | 68.14 | 67.84 | 68.08 | 539,791 | +0.05(+0.07%) |
May 10, 2018 | 67.96 | 68.39 | 67.49 | 68.03 | 584,582 | +0.14(+0.21%) |
May 09, 2018 | 66.77 | 67.93 | 66.65 | 67.89 | 776,174 | +1.36(+2.05%) |
May 08, 2018 | 66.51 | 67.70 | 66.27 | 66.52 | 1,598,261 | +0.23(+0.34%) |
May 07, 2018 | 66.20 | 66.61 | 65.89 | 66.30 | 1,244,918 | +0.26(+0.39%) |
May 04, 2018 | 64.88 | 66.77 | 64.66 | 66.04 | 1,134,121 | +0.95(+1.46%) |
May 03, 2018 | 65.07 | 65.52 | 64.75 | 65.09 | 1,894,361 | -0.07(-0.10%) |
May 02, 2018 | 65.01 | 65.45 | 64.89 | 65.16 | 1,037,741 | +0.21(+0.32%) |