Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 71.76 | 71.93 | 71.71 | 71.93 | 6,743,628 | +0.31(+0.44%) |
May 30, 2019 | 71.50 | 71.65 | 71.44 | 71.62 | 2,576,489 | +0.19(+0.27%) |
May 29, 2019 | 71.51 | 71.60 | 71.43 | 71.43 | 3,592,900 | -0.02(-0.02%) |
May 28, 2019 | 71.41 | 71.45 | 71.36 | 71.44 | 2,184,364 | +0.15(+0.21%) |
May 24, 2019 | 71.30 | 71.31 | 71.25 | 71.30 | 2,023,568 | +0.00(+0.00%) |
May 23, 2019 | 71.12 | 71.36 | 71.12 | 71.30 | 6,098,196 | +0.25(+0.36%) |
May 22, 2019 | 70.95 | 71.09 | 70.95 | 71.04 | 4,573,611 | +0.13(+0.19%) |
May 21, 2019 | 70.95 | 70.95 | 70.89 | 70.91 | 1,997,232 | -0.03(-0.05%) |
May 20, 2019 | 71.03 | 71.07 | 70.95 | 70.95 | 2,501,417 | -0.09(-0.12%) |
May 17, 2019 | 71.11 | 71.12 | 70.99 | 71.03 | 1,846,592 | +0.02(+0.02%) |
May 16, 2019 | 71.06 | 71.06 | 71.00 | 71.02 | 2,129,602 | -0.10(-0.15%) |
May 15, 2019 | 71.15 | 71.17 | 71.04 | 71.12 | 2,218,939 | +0.10(+0.15%) |
May 14, 2019 | 70.99 | 71.03 | 70.97 | 71.02 | 5,119,613 | +0.04(+0.06%) |
May 13, 2019 | 70.95 | 71.03 | 70.94 | 70.97 | 3,917,959 | +0.15(+0.21%) |
May 10, 2019 | 70.84 | 70.91 | 70.81 | 70.82 | 5,350,224 | -0.01(-0.01%) |
May 09, 2019 | 70.89 | 70.91 | 70.73 | 70.83 | 2,202,074 | +0.07(+0.10%) |
May 08, 2019 | 70.87 | 70.90 | 70.76 | 70.76 | 5,431,053 | -0.05(-0.07%) |
May 07, 2019 | 70.81 | 70.85 | 70.77 | 70.82 | 3,685,250 | +0.19(+0.27%) |
May 06, 2019 | 70.73 | 70.77 | 70.62 | 70.62 | 2,584,405 | +0.00(+0.00%) |
May 03, 2019 | 70.61 | 70.67 | 70.57 | 70.62 | 2,146,469 | +0.13(+0.19%) |
May 02, 2019 | 70.60 | 70.61 | 70.44 | 70.49 | 2,356,353 | -0.16(-0.22%) |
May 01, 2019 | 70.66 | 70.87 | 70.60 | 70.65 | 2,326,212 | +0.00(+0.01%) |
Apr 30, 2019 | 70.51 | 70.64 | 70.51 | 70.64 | 2,723,189 | +0.10(+0.15%) |
Apr 29, 2019 | 70.59 | 70.61 | 70.51 | 70.54 | 1,991,603 | -0.15(-0.21%) |
Apr 26, 2019 | 70.69 | 70.72 | 70.66 | 70.69 | 1,859,412 | +0.16(+0.22%) |
Apr 25, 2019 | 70.55 | 70.57 | 70.48 | 70.53 | 1,418,906 | -0.02(-0.02%) |
Apr 24, 2019 | 70.51 | 70.56 | 70.47 | 70.55 | 1,570,574 | +0.18(+0.26%) |
Apr 23, 2019 | 70.33 | 70.37 | 70.30 | 70.37 | 3,029,449 | +0.12(+0.17%) |
Apr 22, 2019 | 70.31 | 70.31 | 70.21 | 70.24 | 2,108,816 | -0.07(-0.10%) |
Apr 18, 2019 | 70.33 | 70.37 | 70.27 | 70.31 | 1,838,784 | +0.10(+0.14%) |
Apr 17, 2019 | 70.22 | 70.30 | 70.21 | 70.22 | 2,059,989 | +0.00(+0.00%) |
Apr 16, 2019 | 70.27 | 70.29 | 70.20 | 70.22 | 2,294,367 | -0.12(-0.17%) |
Apr 15, 2019 | 70.31 | 70.36 | 70.30 | 70.34 | 1,915,388 | +0.02(+0.02%) |
Apr 12, 2019 | 70.39 | 70.41 | 70.31 | 70.32 | 2,087,698 | -0.13(-0.19%) |
Apr 11, 2019 | 70.51 | 70.52 | 70.43 | 70.45 | 3,027,753 | -0.12(-0.17%) |
Apr 10, 2019 | 70.51 | 70.59 | 70.51 | 70.57 | 3,912,814 | +0.10(+0.14%) |
Apr 09, 2019 | 70.49 | 70.52 | 70.44 | 70.48 | 2,199,279 | +0.10(+0.15%) |
Apr 08, 2019 | 70.45 | 70.45 | 70.34 | 70.37 | 4,348,197 | -0.07(-0.10%) |
Apr 05, 2019 | 70.34 | 70.45 | 70.33 | 70.44 | 2,443,078 | +0.05(+0.07%) |
Apr 04, 2019 | 70.35 | 70.40 | 70.32 | 70.39 | 1,817,564 | +0.07(+0.10%) |
Apr 03, 2019 | 70.31 | 70.36 | 70.28 | 70.32 | 2,495,229 | -0.10(-0.14%) |
Apr 02, 2019 | 70.42 | 70.49 | 70.38 | 70.42 | 7,226,271 | +0.03(+0.05%) |
Apr 01, 2019 | 70.56 | 70.56 | 70.35 | 70.38 | 4,706,316 | -0.28(-0.40%) |
Mar 29, 2019 | 70.58 | 70.68 | 70.57 | 70.66 | 2,225,305 | -0.05(-0.07%) |
Mar 28, 2019 | 70.69 | 70.74 | 70.62 | 70.71 | 2,088,946 | +0.03(+0.05%) |
Mar 27, 2019 | 70.66 | 70.77 | 70.64 | 70.68 | 2,437,676 | +0.13(+0.19%) |
Mar 26, 2019 | 70.49 | 70.61 | 70.46 | 70.55 | 4,052,238 | +0.02(+0.02%) |
Mar 25, 2019 | 70.46 | 70.66 | 70.40 | 70.53 | 2,336,799 | +0.09(+0.12%) |
Mar 22, 2019 | 70.35 | 70.49 | 70.29 | 70.44 | 3,140,932 | +0.38(+0.55%) |
Mar 21, 2019 | 70.08 | 70.11 | 70.05 | 70.06 | 2,275,294 | +0.02(+0.02%) |
Mar 20, 2019 | 69.80 | 70.06 | 69.78 | 70.04 | 2,905,115 | +0.30(+0.44%) |
Mar 19, 2019 | 69.70 | 69.79 | 69.69 | 69.74 | 3,104,582 | -0.03(-0.05%) |
Mar 18, 2019 | 69.78 | 69.81 | 69.71 | 69.77 | 6,139,670 | -0.04(-0.06%) |
Mar 15, 2019 | 69.80 | 69.86 | 69.76 | 69.82 | 1,883,295 | +0.13(+0.19%) |
Mar 14, 2019 | 69.76 | 69.76 | 69.64 | 69.69 | 4,662,438 | -0.06(-0.09%) |
Mar 13, 2019 | 69.76 | 69.77 | 69.72 | 69.75 | 1,514,860 | -0.03(-0.05%) |
Mar 12, 2019 | 69.68 | 69.80 | 69.65 | 69.78 | 2,250,015 | +0.17(+0.24%) |
Mar 11, 2019 | 69.66 | 69.66 | 69.61 | 69.62 | 2,172,602 | -0.03(-0.05%) |
Mar 08, 2019 | 69.60 | 69.68 | 69.53 | 69.65 | 5,041,690 | +0.09(+0.13%) |
Mar 07, 2019 | 69.50 | 69.60 | 69.45 | 69.57 | 2,667,820 | +0.20(+0.29%) |
Mar 06, 2019 | 69.34 | 69.43 | 69.31 | 69.37 | 1,871,510 | +0.09(+0.13%) |
Mar 05, 2019 | 69.18 | 69.30 | 69.17 | 69.28 | 2,210,917 | +0.05(+0.08%) |
Mar 04, 2019 | 69.23 | 69.27 | 69.17 | 69.23 | 2,908,031 | +0.12(+0.18%) |
Mar 01, 2019 | 69.24 | 69.27 | 69.10 | 69.10 | 3,486,618 | -0.21(-0.31%) |
Feb 28, 2019 | 69.40 | 69.40 | 69.25 | 69.32 | 4,638,745 | -0.08(-0.11%) |
Feb 27, 2019 | 69.49 | 69.49 | 69.34 | 69.40 | 1,523,465 | -0.14(-0.20%) |
Feb 26, 2019 | 69.53 | 69.58 | 69.49 | 69.54 | 1,618,075 | +0.10(+0.14%) |
Feb 25, 2019 | 69.44 | 69.47 | 69.40 | 69.44 | 2,584,639 | -0.03(-0.04%) |
Feb 22, 2019 | 69.41 | 69.55 | 69.36 | 69.47 | 2,229,861 | +0.16(+0.23%) |
Feb 21, 2019 | 69.33 | 69.33 | 69.28 | 69.31 | 3,928,151 | -0.14(-0.20%) |
Feb 20, 2019 | 69.46 | 69.48 | 69.41 | 69.45 | 2,036,309 | -0.03(-0.04%) |
Feb 19, 2019 | 69.48 | 69.50 | 69.41 | 69.48 | 4,366,611 | +0.06(+0.09%) |
Feb 15, 2019 | 69.38 | 69.41 | 69.36 | 69.41 | 2,208,328 | +0.03(+0.04%) |
Feb 14, 2019 | 69.44 | 69.47 | 69.34 | 69.39 | 2,183,009 | +0.13(+0.18%) |
Feb 13, 2019 | 69.30 | 69.31 | 69.22 | 69.26 | 1,878,772 | -0.11(-0.16%) |
Feb 12, 2019 | 69.34 | 69.38 | 69.31 | 69.37 | 1,774,718 | -0.01(-0.01%) |
Feb 11, 2019 | 69.34 | 69.41 | 69.31 | 69.38 | 2,994,961 | -0.03(-0.04%) |
Feb 08, 2019 | 69.36 | 69.46 | 69.34 | 69.41 | 1,771,683 | +0.10(+0.15%) |
Feb 07, 2019 | 69.29 | 69.34 | 69.26 | 69.30 | 2,849,616 | +0.05(+0.08%) |
Feb 06, 2019 | 69.29 | 69.31 | 69.21 | 69.25 | 3,137,475 | -0.03(-0.04%) |
Feb 05, 2019 | 69.21 | 69.30 | 69.21 | 69.28 | 2,763,931 | +0.15(+0.21%) |
Feb 04, 2019 | 69.14 | 69.14 | 69.07 | 69.13 | 4,696,518 | -0.06(-0.09%) |
Feb 01, 2019 | 69.29 | 69.38 | 69.13 | 69.19 | 3,840,221 | -0.19(-0.28%) |
Jan 31, 2019 | 69.29 | 69.38 | 69.25 | 69.38 | 4,268,843 | +0.32(+0.46%) |
Jan 30, 2019 | 68.94 | 69.09 | 68.88 | 69.06 | 3,418,498 | +0.07(+0.10%) |
Jan 29, 2019 | 68.90 | 68.99 | 68.90 | 68.99 | 2,045,281 | +0.14(+0.20%) |
Jan 28, 2019 | 68.84 | 68.90 | 68.83 | 68.85 | 3,391,673 | +0.03(+0.04%) |
Jan 25, 2019 | 68.84 | 68.88 | 68.79 | 68.83 | 2,392,158 | -0.08(-0.11%) |
Jan 24, 2019 | 68.89 | 68.95 | 68.86 | 68.90 | 3,117,139 | +0.15(+0.21%) |
Jan 23, 2019 | 68.65 | 68.81 | 68.65 | 68.76 | 2,927,503 | +0.07(+0.10%) |
Jan 22, 2019 | 68.70 | 68.78 | 68.68 | 68.69 | 4,522,450 | +0.12(+0.18%) |
Jan 18, 2019 | 68.62 | 68.69 | 68.56 | 68.57 | 4,296,951 | -0.05(-0.08%) |
Jan 17, 2019 | 68.70 | 68.71 | 68.59 | 68.62 | 2,764,330 | -0.08(-0.11%) |
Jan 16, 2019 | 68.64 | 68.71 | 68.60 | 68.70 | 1,959,733 | +0.03(+0.04%) |
Jan 15, 2019 | 68.75 | 68.78 | 68.63 | 68.67 | 2,011,859 | +0.01(+0.01%) |
Jan 14, 2019 | 68.74 | 68.76 | 68.65 | 68.66 | 2,765,520 | -0.06(-0.09%) |
Jan 11, 2019 | 68.73 | 68.78 | 68.70 | 68.72 | 3,575,136 | +0.14(+0.20%) |
Jan 10, 2019 | 68.67 | 68.74 | 68.56 | 68.58 | 2,978,158 | -0.14(-0.20%) |
Jan 09, 2019 | 68.64 | 68.75 | 68.64 | 68.72 | 2,296,668 | +0.10(+0.14%) |
Jan 08, 2019 | 68.65 | 68.71 | 68.61 | 68.63 | 2,014,750 | -0.09(-0.13%) |
Jan 07, 2019 | 68.84 | 68.88 | 68.69 | 68.71 | 4,757,922 | -0.10(-0.15%) |
Jan 04, 2019 | 68.84 | 68.85 | 68.73 | 68.82 | 5,291,076 | -0.21(-0.30%) |
Jan 03, 2019 | 68.77 | 69.09 | 68.76 | 69.03 | 5,665,956 | +0.27(+0.39%) |
Jan 02, 2019 | 68.68 | 68.77 | 68.65 | 68.76 | 4,781,925 | +0.14(+0.20%) |
Dec 31, 2018 | 68.39 | 68.65 | 68.38 | 68.62 | 6,523,229 | +0.17(+0.25%) |
Dec 28, 2018 | 68.32 | 68.45 | 68.28 | 68.45 | 4,034,451 | +0.16(+0.24%) |
Dec 27, 2018 | 68.38 | 68.43 | 68.27 | 68.28 | 3,176,520 | +0.15(+0.22%) |
Dec 26, 2018 | 68.32 | 68.35 | 68.13 | 68.13 | 6,823,575 | -0.15(-0.22%) |
Dec 24, 2018 | 68.37 | 68.44 | 68.20 | 68.28 | 6,961,882 | +0.02(+0.02%) |
Dec 21, 2018 | 68.29 | 68.32 | 68.21 | 68.27 | 5,226,278 | +0.00(+0.00%) |
Dec 20, 2018 | 68.43 | 68.45 | 68.24 | 68.27 | 3,993,689 | -0.10(-0.14%) |
Dec 19, 2018 | 68.33 | 68.49 | 68.27 | 68.36 | 3,604,424 | +0.12(+0.18%) |
Dec 18, 2018 | 68.13 | 68.27 | 68.13 | 68.24 | 3,710,956 | +0.10(+0.15%) |
Dec 17, 2018 | 68.03 | 68.14 | 68.02 | 68.14 | 3,384,103 | +0.13(+0.19%) |
Dec 14, 2018 | 68.00 | 68.05 | 67.97 | 68.01 | 4,039,398 | +0.06(+0.09%) |
Dec 13, 2018 | 67.91 | 67.99 | 67.91 | 67.95 | 2,994,531 | +0.05(+0.08%) |
Dec 12, 2018 | 67.94 | 67.96 | 67.88 | 67.89 | 3,081,040 | -0.07(-0.10%) |
Dec 11, 2018 | 67.97 | 68.03 | 67.90 | 67.96 | 4,810,929 | +0.01(+0.01%) |
Dec 10, 2018 | 67.90 | 68.00 | 67.86 | 67.95 | 3,138,561 | +0.07(+0.10%) |
Dec 07, 2018 | 67.75 | 67.91 | 67.73 | 67.88 | 4,404,396 | +0.14(+0.20%) |
Dec 06, 2018 | 67.74 | 67.88 | 67.71 | 67.75 | 5,147,203 | +0.12(+0.18%) |
Dec 04, 2018 | 67.53 | 67.73 | 67.53 | 67.63 | 3,708,538 | +0.16(+0.24%) |
Dec 03, 2018 | 67.39 | 67.46 | 67.36 | 67.46 | 2,531,534 | +0.11(+0.16%) |
Nov 30, 2018 | 67.32 | 67.36 | 67.28 | 67.36 | 2,530,422 | +0.03(+0.04%) |
Nov 29, 2018 | 67.34 | 67.38 | 67.27 | 67.33 | 2,779,494 | +0.05(+0.08%) |
Nov 28, 2018 | 67.24 | 67.32 | 67.17 | 67.28 | 2,572,502 | +0.03(+0.05%) |
Nov 27, 2018 | 67.19 | 67.28 | 67.19 | 67.24 | 2,973,458 | +0.04(+0.06%) |
Nov 26, 2018 | 67.18 | 67.24 | 67.17 | 67.20 | 1,763,914 | -0.05(-0.08%) |
Nov 23, 2018 | 67.31 | 67.33 | 67.24 | 67.25 | 747,571 | -0.01(-0.01%) |
Nov 21, 2018 | 67.26 | 67.26 | 67.26 | 0 | +0.07(+0.10%) | |
Nov 20, 2018 | 67.22 | 67.26 | 67.17 | 67.19 | 2,194,049 | -0.04(-0.06%) |
Nov 19, 2018 | 67.18 | 67.26 | 67.18 | 67.24 | 2,895,480 | +0.00(+0.00%) |
Nov 16, 2018 | 67.18 | 67.25 | 67.11 | 67.24 | 2,101,183 | +0.15(+0.22%) |
Nov 15, 2018 | 67.12 | 67.14 | 66.98 | 67.09 | 2,967,320 | +0.01(+0.01%) |
Nov 14, 2018 | 66.99 | 67.15 | 66.94 | 67.08 | 3,370,267 | +0.05(+0.08%) |
Nov 13, 2018 | 66.99 | 67.04 | 66.94 | 67.03 | 3,173,933 | -0.03(-0.05%) |
Nov 12, 2018 | 67.05 | 67.07 | 67.01 | 67.06 | 1,238,093 | +0.10(+0.15%) |
Nov 09, 2018 | 66.86 | 66.99 | 66.86 | 66.96 | 1,968,814 | +0.16(+0.25%) |
Nov 08, 2018 | 66.91 | 66.93 | 66.80 | 66.80 | 2,590,600 | -0.11(-0.17%) |
Nov 07, 2018 | 66.98 | 67.04 | 66.89 | 66.91 | 3,101,777 | +0.06(+0.09%) |
Nov 06, 2018 | 66.86 | 66.88 | 66.82 | 66.85 | 2,348,840 | -0.01(-0.01%) |
Nov 05, 2018 | 66.86 | 66.90 | 66.83 | 66.86 | 2,156,514 | +0.05(+0.08%) |
Nov 02, 2018 | 66.97 | 66.99 | 66.77 | 66.80 | 2,348,749 | -0.25(-0.37%) |
Nov 01, 2018 | 66.93 | 67.08 | 66.93 | 67.05 | 4,389,947 | +0.12(+0.19%) |
Oct 31, 2018 | 66.98 | 67.06 | 66.93 | 66.93 | 7,218,004 | -0.14(-0.21%) |
Oct 30, 2018 | 67.08 | 67.15 | 67.06 | 67.07 | 2,961,366 | -0.09(-0.14%) |
Oct 29, 2018 | 67.20 | 67.23 | 67.11 | 67.16 | 2,210,577 | -0.06(-0.09%) |
Oct 26, 2018 | 67.26 | 67.32 | 67.20 | 67.22 | 2,587,000 | +0.12(+0.18%) |
Oct 25, 2018 | 67.12 | 67.17 | 67.07 | 67.10 | 2,303,972 | -0.08(-0.12%) |
Oct 24, 2018 | 67.13 | 67.20 | 67.11 | 67.18 | 1,879,029 | +0.18(+0.27%) |
Oct 23, 2018 | 67.08 | 67.14 | 66.98 | 67.00 | 2,249,616 | +0.09(+0.14%) |
Oct 22, 2018 | 66.96 | 67.01 | 66.90 | 66.90 | 1,767,827 | -0.03(-0.04%) |
Oct 19, 2018 | 66.97 | 66.99 | 66.89 | 66.93 | 1,996,539 | -0.03(-0.05%) |
Oct 18, 2018 | 66.96 | 67.07 | 66.90 | 66.96 | 1,955,733 | -0.04(-0.06%) |
Oct 17, 2018 | 67.11 | 67.15 | 66.99 | 67.01 | 2,183,299 | -0.12(-0.18%) |
Oct 16, 2018 | 67.07 | 67.15 | 67.04 | 67.13 | 2,752,918 | +0.05(+0.08%) |
Oct 15, 2018 | 67.16 | 67.16 | 67.07 | 67.08 | 2,416,459 | -0.02(-0.03%) |
Oct 12, 2018 | 67.08 | 67.19 | 67.08 | 67.09 | 2,751,333 | -0.02(-0.03%) |
Oct 11, 2018 | 66.99 | 67.18 | 66.98 | 67.11 | 3,774,723 | +0.19(+0.28%) |
Oct 10, 2018 | 66.87 | 66.95 | 66.81 | 66.92 | 3,271,807 | -0.05(-0.08%) |
Oct 09, 2018 | 66.84 | 66.97 | 66.84 | 66.97 | 4,969,803 | +0.13(+0.19%) |
Oct 08, 2018 | 66.89 | 66.90 | 66.83 | 66.84 | 2,192,769 | -0.03(-0.04%) |
Oct 05, 2018 | 66.92 | 66.96 | 66.78 | 66.87 | 2,673,876 | -0.12(-0.18%) |
Oct 04, 2018 | 67.04 | 67.08 | 66.96 | 66.99 | 3,746,529 | -0.17(-0.26%) |
Oct 03, 2018 | 67.41 | 67.41 | 67.08 | 67.16 | 2,675,264 | -0.34(-0.51%) |
Oct 02, 2018 | 67.45 | 67.54 | 67.45 | 67.51 | 3,021,089 | +0.12(+0.18%) |
Oct 01, 2018 | 67.43 | 67.48 | 67.38 | 67.39 | 3,318,385 | -0.13(-0.19%) |
Sep 28, 2018 | 67.56 | 67.59 | 67.48 | 67.51 | 3,004,778 | +0.00(+0.00%) |
Sep 27, 2018 | 67.48 | 67.51 | 67.44 | 67.51 | 1,602,603 | +0.05(+0.08%) |
Sep 26, 2018 | 67.34 | 67.50 | 67.33 | 67.46 | 2,134,546 | +0.17(+0.25%) |
Sep 25, 2018 | 67.29 | 67.31 | 67.24 | 67.29 | 1,979,647 | -0.05(-0.08%) |
Sep 24, 2018 | 67.33 | 67.41 | 67.31 | 67.34 | 3,399,000 | -0.09(-0.13%) |
Sep 21, 2018 | 67.35 | 67.43 | 67.35 | 67.43 | 2,040,721 | +0.04(+0.06%) |
Sep 20, 2018 | 67.29 | 67.42 | 67.28 | 67.38 | 2,678,447 | +0.09(+0.13%) |
Sep 19, 2018 | 67.37 | 67.39 | 67.25 | 67.30 | 2,295,017 | -0.10(-0.15%) |
Sep 18, 2018 | 67.51 | 67.51 | 67.37 | 67.40 | 2,919,001 | -0.15(-0.23%) |
Sep 17, 2018 | 67.51 | 67.60 | 67.49 | 67.55 | 2,768,843 | -0.01(-0.01%) |
Sep 14, 2018 | 67.56 | 67.61 | 67.54 | 67.56 | 3,725,664 | -0.11(-0.16%) |
Sep 13, 2018 | 67.73 | 67.75 | 67.66 | 67.67 | 2,009,454 | +0.04(+0.06%) |
Sep 12, 2018 | 67.67 | 67.70 | 67.62 | 67.63 | 1,268,827 | +0.05(+0.08%) |
Sep 11, 2018 | 67.61 | 67.67 | 67.55 | 67.58 | 1,744,907 | -0.15(-0.22%) |
Sep 10, 2018 | 67.69 | 67.74 | 67.67 | 67.73 | 1,706,975 | +0.04(+0.06%) |
Sep 07, 2018 | 67.74 | 67.74 | 67.65 | 67.68 | 2,892,285 | -0.21(-0.32%) |
Sep 06, 2018 | 67.85 | 67.92 | 67.81 | 67.90 | 2,486,921 | +0.10(+0.15%) |
Sep 05, 2018 | 67.80 | 67.82 | 67.73 | 67.79 | 2,981,907 | +0.02(+0.03%) |
Sep 04, 2018 | 67.77 | 67.83 | 67.74 | 67.78 | 2,798,541 | -0.11(-0.15%) |
Aug 31, 2018 | 67.88 | 67.88 | 67.88 | 0 | +0.02(+0.03%) | |
Aug 30, 2018 | 67.88 | 67.91 | 67.83 | 67.87 | 1,352,377 | +0.05(+0.08%) |
Aug 29, 2018 | 67.87 | 67.87 | 67.77 | 67.81 | 1,822,974 | -0.04(-0.06%) |
Aug 28, 2018 | 67.90 | 67.91 | 67.83 | 67.86 | 2,776,111 | -0.10(-0.15%) |
Aug 27, 2018 | 67.99 | 68.00 | 67.95 | 67.96 | 2,735,318 | -0.09(-0.13%) |
Aug 24, 2018 | 67.94 | 68.05 | 67.91 | 68.05 | 2,156,216 | +0.03(+0.05%) |
Aug 23, 2018 | 68.05 | 68.05 | 67.99 | 68.01 | 1,691,680 | +0.00(+0.00%) |
Aug 22, 2018 | 68.05 | 68.05 | 67.96 | 68.01 | 2,366,774 | +0.04(+0.06%) |
Aug 21, 2018 | 67.95 | 67.98 | 67.92 | 67.97 | 2,200,688 | -0.03(-0.05%) |
Aug 20, 2018 | 67.98 | 68.05 | 67.98 | 68.00 | 2,889,910 | +0.09(+0.13%) |
Aug 17, 2018 | 67.89 | 67.96 | 67.86 | 67.92 | 1,189,524 | +0.08(+0.11%) |
Aug 16, 2018 | 67.84 | 67.87 | 67.77 | 67.84 | 2,602,096 | +0.03(+0.05%) |
Aug 15, 2018 | 67.79 | 67.87 | 67.78 | 67.81 | 3,565,405 | +0.08(+0.11%) |
Aug 14, 2018 | 67.79 | 67.82 | 67.72 | 67.73 | 3,146,348 | -0.04(-0.06%) |
Aug 13, 2018 | 67.75 | 67.79 | 67.69 | 67.77 | 3,874,331 | +0.01(+0.01%) |
Aug 10, 2018 | 67.63 | 67.82 | 67.63 | 67.76 | 2,821,672 | +0.14(+0.20%) |
Aug 09, 2018 | 67.56 | 67.63 | 67.54 | 67.63 | 3,042,577 | +0.13(+0.19%) |
Aug 08, 2018 | 67.51 | 67.53 | 67.47 | 67.50 | 2,455,402 | -0.02(-0.03%) |
Aug 07, 2018 | 67.58 | 67.59 | 67.50 | 67.51 | 2,204,834 | -0.12(-0.18%) |
Aug 06, 2018 | 67.67 | 67.71 | 67.62 | 67.63 | 2,434,958 | +0.06(+0.09%) |
Aug 03, 2018 | 67.52 | 67.60 | 67.49 | 67.57 | 3,168,363 | +0.15(+0.22%) |
Aug 02, 2018 | 67.44 | 67.45 | 67.37 | 67.43 | 3,292,531 | +0.03(+0.05%) |
Aug 01, 2018 | 67.39 | 67.42 | 67.31 | 67.39 | 3,702,505 | -0.04(-0.05%) |
Jul 31, 2018 | 67.47 | 67.52 | 67.38 | 67.43 | 3,898,160 | +0.05(+0.08%) |
Jul 30, 2018 | 67.40 | 67.45 | 67.38 | 67.38 | 2,477,742 | -0.08(-0.11%) |
Jul 27, 2018 | 67.49 | 67.53 | 67.45 | 67.46 | 1,612,359 | +0.03(+0.05%) |