Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.34 | 74.56 | 73.78 | 74.33 | 1,842,876 | -0.39(-0.52%) |
May 30, 2019 | 74.20 | 74.85 | 73.77 | 74.72 | 2,019,284 | +0.49(+0.65%) |
May 29, 2019 | 74.33 | 74.50 | 73.70 | 74.23 | 2,048,133 | -0.42(-0.57%) |
May 28, 2019 | 74.96 | 75.50 | 74.48 | 74.65 | 3,011,076 | +0.00(+0.00%) |
May 24, 2019 | 74.93 | 75.34 | 74.46 | 74.65 | 1,590,326 | +0.10(+0.13%) |
May 23, 2019 | 74.83 | 75.02 | 74.13 | 74.56 | 2,248,934 | -0.94(-1.25%) |
May 22, 2019 | 75.34 | 76.02 | 75.27 | 75.50 | 1,348,927 | +0.03(+0.05%) |
May 21, 2019 | 75.11 | 75.61 | 74.65 | 75.47 | 1,460,465 | +0.82(+1.10%) |
May 20, 2019 | 74.20 | 75.06 | 73.56 | 74.65 | 1,304,866 | -0.10(-0.13%) |
May 17, 2019 | 74.61 | 75.24 | 74.32 | 74.74 | 1,930,946 | -0.32(-0.43%) |
May 16, 2019 | 73.78 | 75.36 | 73.68 | 75.06 | 1,930,810 | +1.38(+1.87%) |
May 15, 2019 | 72.57 | 73.80 | 72.56 | 73.68 | 1,670,436 | +0.75(+1.02%) |
May 14, 2019 | 71.89 | 73.49 | 71.86 | 72.94 | 2,442,380 | +1.08(+1.51%) |
May 13, 2019 | 71.66 | 72.40 | 71.44 | 71.86 | 2,870,839 | -1.31(-1.79%) |
May 10, 2019 | 72.27 | 73.24 | 71.43 | 73.16 | 1,850,721 | +0.66(+0.91%) |
May 09, 2019 | 71.69 | 72.61 | 71.59 | 72.50 | 2,464,647 | +0.10(+0.14%) |
May 08, 2019 | 71.72 | 72.66 | 71.50 | 72.40 | 1,474,506 | +0.61(+0.85%) |
May 07, 2019 | 72.02 | 72.62 | 71.25 | 71.79 | 2,749,981 | -1.02(-1.41%) |
May 06, 2019 | 71.48 | 72.97 | 71.11 | 72.81 | 1,512,601 | +0.05(+0.07%) |
May 03, 2019 | 71.57 | 72.94 | 71.44 | 72.76 | 1,873,281 | +1.57(+2.21%) |
May 02, 2019 | 70.50 | 71.47 | 70.37 | 71.19 | 2,743,012 | +0.70(+0.99%) |
May 01, 2019 | 72.66 | 72.66 | 70.45 | 70.49 | 2,595,760 | -2.01(-2.78%) |
Apr 30, 2019 | 71.99 | 72.57 | 71.24 | 72.50 | 2,537,604 | +0.60(+0.84%) |
Apr 29, 2019 | 72.00 | 72.31 | 71.80 | 71.90 | 1,741,359 | -0.15(-0.21%) |
Apr 26, 2019 | 71.86 | 72.09 | 71.36 | 72.05 | 1,182,996 | +0.48(+0.67%) |
Apr 25, 2019 | 71.75 | 71.80 | 70.94 | 71.57 | 1,824,615 | -0.22(-0.30%) |
Apr 24, 2019 | 71.93 | 72.25 | 71.63 | 71.79 | 1,646,013 | -0.09(-0.12%) |
Apr 23, 2019 | 70.01 | 71.90 | 69.94 | 71.87 | 2,224,569 | +1.69(+2.41%) |
Apr 22, 2019 | 69.93 | 70.25 | 69.82 | 70.18 | 1,256,647 | +0.02(+0.02%) |
Apr 18, 2019 | 70.62 | 70.62 | 69.74 | 70.16 | 1,424,177 | +0.03(+0.04%) |
Apr 17, 2019 | 70.33 | 70.53 | 70.09 | 70.14 | 1,373,865 | -0.03(-0.04%) |
Apr 16, 2019 | 71.06 | 71.06 | 69.97 | 70.16 | 1,468,091 | -0.67(-0.95%) |
Apr 15, 2019 | 70.66 | 70.93 | 70.45 | 70.83 | 1,042,053 | +0.18(+0.26%) |
Apr 12, 2019 | 70.21 | 70.69 | 69.88 | 70.65 | 1,174,275 | +0.70(+1.00%) |
Apr 11, 2019 | 69.99 | 70.08 | 69.65 | 69.96 | 1,654,187 | +0.18(+0.26%) |
Apr 10, 2019 | 69.38 | 69.90 | 69.37 | 69.78 | 1,135,136 | +0.34(+0.48%) |
Apr 09, 2019 | 69.25 | 69.69 | 68.88 | 69.44 | 1,568,488 | -0.06(-0.09%) |
Apr 08, 2019 | 69.42 | 69.59 | 68.77 | 69.50 | 1,707,960 | +0.07(+0.10%) |
Apr 05, 2019 | 69.37 | 69.60 | 69.07 | 69.43 | 2,350,992 | +0.29(+0.42%) |
Apr 04, 2019 | 69.88 | 69.90 | 68.84 | 69.14 | 2,177,204 | -0.58(-0.84%) |
Apr 03, 2019 | 70.02 | 70.16 | 69.33 | 69.72 | 3,428,525 | +0.05(+0.07%) |
Apr 02, 2019 | 69.56 | 69.72 | 69.13 | 69.67 | 2,820,175 | +0.08(+0.11%) |
Apr 01, 2019 | 69.44 | 69.68 | 68.86 | 69.59 | 2,050,428 | +0.63(+0.91%) |
Mar 29, 2019 | 68.49 | 69.11 | 68.07 | 68.97 | 3,185,009 | +0.99(+1.45%) |
Mar 28, 2019 | 68.29 | 68.61 | 67.59 | 67.98 | 2,540,028 | -0.18(-0.26%) |
Mar 27, 2019 | 68.17 | 69.43 | 66.83 | 68.16 | 5,019,977 | -0.72(-1.05%) |
Mar 26, 2019 | 68.19 | 68.94 | 68.06 | 68.88 | 2,918,789 | +1.17(+1.73%) |
Mar 25, 2019 | 67.20 | 67.77 | 66.98 | 67.71 | 1,876,524 | +0.26(+0.38%) |
Mar 22, 2019 | 68.18 | 68.37 | 67.42 | 67.45 | 2,863,938 | -0.93(-1.36%) |
Mar 21, 2019 | 67.22 | 68.61 | 67.14 | 68.38 | 1,925,592 | +0.94(+1.39%) |
Mar 20, 2019 | 67.88 | 68.06 | 67.20 | 67.44 | 2,088,332 | -0.58(-0.86%) |
Mar 19, 2019 | 68.50 | 68.51 | 67.69 | 68.03 | 1,792,862 | -0.18(-0.26%) |
Mar 18, 2019 | 68.18 | 68.42 | 67.64 | 68.21 | 1,445,054 | +0.08(+0.11%) |
Mar 15, 2019 | 67.92 | 68.40 | 67.80 | 68.13 | 2,983,249 | +0.21(+0.30%) |
Mar 14, 2019 | 67.45 | 67.93 | 67.19 | 67.93 | 1,822,345 | +0.62(+0.92%) |
Mar 13, 2019 | 67.14 | 67.82 | 67.02 | 67.31 | 2,145,074 | +0.46(+0.68%) |
Mar 12, 2019 | 66.82 | 67.38 | 66.71 | 66.85 | 2,235,804 | +0.19(+0.28%) |
Mar 11, 2019 | 65.88 | 66.71 | 65.80 | 66.66 | 2,008,745 | +1.01(+1.55%) |
Mar 08, 2019 | 65.21 | 65.69 | 64.58 | 65.65 | 1,837,348 | +0.12(+0.18%) |
Mar 07, 2019 | 65.97 | 66.15 | 65.37 | 65.53 | 3,022,547 | -0.53(-0.81%) |
Mar 06, 2019 | 66.31 | 66.40 | 65.85 | 66.06 | 1,989,598 | -0.16(-0.25%) |
Mar 05, 2019 | 65.90 | 66.43 | 65.74 | 66.22 | 1,926,963 | +0.44(+0.67%) |
Mar 04, 2019 | 66.88 | 67.07 | 65.07 | 65.78 | 3,091,268 | -0.80(-1.20%) |
Mar 01, 2019 | 66.52 | 66.71 | 66.25 | 66.58 | 2,270,288 | +0.35(+0.53%) |
Feb 28, 2019 | 65.71 | 66.26 | 65.61 | 66.23 | 2,237,562 | +0.43(+0.65%) |
Feb 27, 2019 | 65.18 | 65.83 | 65.00 | 65.80 | 1,484,476 | +0.38(+0.58%) |
Feb 26, 2019 | 65.13 | 65.62 | 65.10 | 65.42 | 1,342,999 | +0.21(+0.32%) |
Feb 25, 2019 | 65.71 | 65.78 | 65.03 | 65.22 | 1,961,784 | -0.04(-0.07%) |
Feb 22, 2019 | 65.04 | 65.42 | 64.74 | 65.26 | 2,013,059 | +0.46(+0.72%) |
Feb 21, 2019 | 64.67 | 65.01 | 64.31 | 64.80 | 1,836,106 | +0.03(+0.04%) |
Feb 20, 2019 | 64.40 | 64.78 | 64.15 | 64.77 | 2,231,034 | +0.16(+0.25%) |
Feb 19, 2019 | 64.97 | 65.07 | 64.58 | 64.61 | 1,920,479 | -0.56(-0.86%) |
Feb 15, 2019 | 65.12 | 65.36 | 64.99 | 65.17 | 3,300,250 | +0.52(+0.81%) |
Feb 14, 2019 | 64.41 | 64.92 | 64.20 | 64.64 | 1,753,006 | -0.07(-0.11%) |
Feb 13, 2019 | 64.55 | 64.74 | 64.36 | 64.71 | 2,920,040 | +0.36(+0.56%) |
Feb 12, 2019 | 64.49 | 64.51 | 64.04 | 64.35 | 2,878,781 | +0.67(+1.05%) |
Feb 11, 2019 | 63.99 | 64.07 | 63.51 | 63.68 | 2,393,526 | -0.18(-0.28%) |
Feb 08, 2019 | 62.99 | 63.88 | 62.72 | 63.86 | 1,733,503 | +0.43(+0.68%) |
Feb 07, 2019 | 62.74 | 63.45 | 62.65 | 63.43 | 2,782,415 | +0.05(+0.08%) |
Feb 06, 2019 | 63.28 | 63.46 | 63.00 | 63.38 | 2,616,364 | -0.03(-0.05%) |
Feb 05, 2019 | 62.65 | 63.43 | 62.32 | 63.41 | 3,383,285 | +1.09(+1.75%) |
Feb 04, 2019 | 61.92 | 62.41 | 61.34 | 62.32 | 4,014,641 | +0.51(+0.82%) |
Feb 01, 2019 | 61.00 | 61.84 | 61.00 | 61.81 | 2,280,056 | +0.93(+1.53%) |
Jan 31, 2019 | 60.69 | 61.02 | 60.31 | 60.88 | 3,441,558 | +0.19(+0.31%) |
Jan 30, 2019 | 59.72 | 60.72 | 59.55 | 60.69 | 2,940,635 | +1.20(+2.02%) |
Jan 29, 2019 | 59.86 | 59.91 | 59.21 | 59.49 | 1,596,270 | -0.23(-0.39%) |
Jan 28, 2019 | 59.60 | 59.87 | 59.41 | 59.72 | 2,032,984 | -0.33(-0.55%) |
Jan 25, 2019 | 59.96 | 60.16 | 59.51 | 60.05 | 2,207,426 | +0.66(+1.11%) |
Jan 24, 2019 | 59.67 | 59.71 | 59.19 | 59.40 | 2,272,902 | -0.19(-0.32%) |
Jan 23, 2019 | 59.41 | 59.64 | 58.85 | 59.59 | 2,059,192 | +0.38(+0.63%) |
Jan 22, 2019 | 59.20 | 59.55 | 58.71 | 59.21 | 1,803,987 | -0.43(-0.72%) |
Jan 18, 2019 | 59.31 | 59.78 | 58.77 | 59.64 | 2,566,911 | +0.98(+1.67%) |
Jan 17, 2019 | 58.27 | 58.91 | 58.23 | 58.66 | 1,821,545 | +0.23(+0.39%) |
Jan 16, 2019 | 58.24 | 58.60 | 57.99 | 58.42 | 2,349,959 | +0.29(+0.50%) |
Jan 15, 2019 | 57.59 | 58.33 | 57.42 | 58.13 | 2,062,166 | +0.78(+1.35%) |
Jan 14, 2019 | 57.04 | 57.51 | 56.91 | 57.36 | 1,460,273 | -0.05(-0.09%) |
Jan 11, 2019 | 57.29 | 57.55 | 56.82 | 57.41 | 1,883,339 | -0.10(-0.18%) |
Jan 10, 2019 | 56.48 | 57.55 | 56.32 | 57.51 | 1,837,513 | +0.94(+1.66%) |
Jan 09, 2019 | 56.60 | 56.88 | 56.25 | 56.57 | 1,951,589 | -0.03(-0.06%) |
Jan 08, 2019 | 56.91 | 57.03 | 55.87 | 56.61 | 1,984,789 | +0.43(+0.76%) |
Jan 07, 2019 | 56.31 | 56.80 | 56.00 | 56.18 | 1,998,730 | -0.30(-0.53%) |
Jan 04, 2019 | 55.58 | 56.67 | 55.34 | 56.48 | 2,504,906 | +1.90(+3.49%) |
Jan 03, 2019 | 54.94 | 55.52 | 54.50 | 54.58 | 2,559,205 | -0.94(-1.69%) |
Jan 02, 2019 | 54.67 | 55.69 | 54.03 | 55.52 | 3,035,059 | -0.07(-0.12%) |
Dec 31, 2018 | 55.61 | 55.81 | 55.04 | 55.58 | 1,875,134 | +0.41(+0.74%) |
Dec 28, 2018 | 55.81 | 56.16 | 54.98 | 55.17 | 2,024,109 | -0.45(-0.81%) |
Dec 27, 2018 | 54.12 | 55.64 | 53.63 | 55.63 | 2,043,651 | +0.75(+1.37%) |
Dec 26, 2018 | 52.93 | 54.92 | 52.32 | 54.88 | 2,900,110 | +2.29(+4.35%) |
Dec 24, 2018 | 54.16 | 54.35 | 52.56 | 52.59 | 1,905,843 | -1.88(-3.45%) |
Dec 21, 2018 | 55.99 | 57.04 | 54.32 | 54.47 | 5,811,064 | -0.96(-1.72%) |
Dec 20, 2018 | 55.05 | 56.06 | 54.20 | 55.42 | 5,132,793 | +0.17(+0.31%) |
Dec 19, 2018 | 55.25 | 56.85 | 54.29 | 55.25 | 4,439,627 | +0.38(+0.68%) |
Dec 18, 2018 | 55.67 | 56.11 | 54.56 | 54.88 | 3,599,437 | -0.54(-0.97%) |
Dec 17, 2018 | 56.32 | 56.80 | 55.05 | 55.41 | 3,680,731 | -0.81(-1.44%) |
Dec 14, 2018 | 57.08 | 57.26 | 56.05 | 56.22 | 2,322,644 | -1.26(-2.20%) |
Dec 13, 2018 | 58.43 | 58.45 | 56.94 | 57.49 | 2,546,187 | -0.63(-1.09%) |
Dec 12, 2018 | 59.06 | 59.21 | 58.08 | 58.12 | 1,890,738 | -0.02(-0.03%) |
Dec 11, 2018 | 58.64 | 59.67 | 57.63 | 58.13 | 2,083,976 | +0.02(+0.03%) |
Dec 10, 2018 | 57.76 | 58.39 | 56.98 | 58.12 | 2,128,046 | +0.38(+0.65%) |
Dec 07, 2018 | 58.74 | 59.15 | 56.65 | 57.74 | 2,541,828 | -1.27(-2.15%) |
Dec 06, 2018 | 58.10 | 59.12 | 57.37 | 59.01 | 2,947,728 | -0.11(-0.19%) |
Dec 04, 2018 | 60.50 | 60.81 | 58.96 | 59.12 | 3,033,409 | -1.46(-2.41%) |
Dec 03, 2018 | 61.04 | 61.21 | 59.59 | 60.58 | 2,348,179 | +0.21(+0.35%) |
Nov 30, 2018 | 59.85 | 60.57 | 59.55 | 60.37 | 4,005,553 | +0.72(+1.20%) |
Nov 29, 2018 | 59.99 | 60.24 | 59.59 | 59.65 | 2,630,206 | -0.79(-1.31%) |
Nov 28, 2018 | 59.06 | 60.46 | 58.95 | 60.45 | 2,746,754 | +1.44(+2.44%) |
Nov 27, 2018 | 58.13 | 59.02 | 57.89 | 59.00 | 1,864,338 | +0.64(+1.10%) |
Nov 26, 2018 | 58.26 | 58.41 | 57.47 | 58.37 | 3,025,526 | +0.98(+1.71%) |
Nov 23, 2018 | 56.94 | 57.94 | 56.74 | 57.38 | 1,045,518 | -0.06(-0.10%) |
Nov 21, 2018 | 57.44 | 57.44 | 57.44 | 0 | +0.03(+0.04%) | |
Nov 20, 2018 | 58.09 | 58.23 | 57.12 | 57.42 | 2,218,774 | -0.95(-1.62%) |
Nov 19, 2018 | 58.60 | 58.94 | 57.66 | 58.37 | 2,602,111 | -0.38(-0.64%) |
Nov 16, 2018 | 57.85 | 58.89 | 57.44 | 58.74 | 2,363,316 | +0.78(+1.34%) |
Nov 15, 2018 | 56.47 | 58.10 | 56.22 | 57.96 | 3,278,351 | +1.04(+1.83%) |
Nov 14, 2018 | 57.92 | 58.76 | 56.82 | 56.92 | 3,294,758 | -0.88(-1.52%) |
Nov 13, 2018 | 59.22 | 59.22 | 57.48 | 57.80 | 2,027,095 | -0.18(-0.31%) |
Nov 12, 2018 | 58.73 | 58.90 | 57.90 | 57.98 | 1,979,690 | -0.90(-1.54%) |
Nov 09, 2018 | 58.59 | 59.03 | 58.26 | 58.89 | 1,605,901 | +0.02(+0.03%) |
Nov 08, 2018 | 58.51 | 59.10 | 58.35 | 58.87 | 2,173,685 | +0.44(+0.76%) |
Nov 07, 2018 | 57.78 | 58.47 | 57.58 | 58.42 | 2,101,332 | +1.11(+1.94%) |
Nov 06, 2018 | 56.56 | 57.36 | 56.56 | 57.32 | 2,142,795 | +0.77(+1.36%) |
Nov 05, 2018 | 55.92 | 56.80 | 55.74 | 56.55 | 2,896,792 | +0.67(+1.21%) |
Nov 02, 2018 | 55.57 | 56.00 | 55.10 | 55.87 | 3,117,683 | +0.43(+0.77%) |
Nov 01, 2018 | 55.82 | 56.04 | 55.23 | 55.45 | 2,506,136 | -0.43(-0.76%) |
Oct 31, 2018 | 55.28 | 56.56 | 55.24 | 55.87 | 4,107,778 | +1.21(+2.22%) |
Oct 30, 2018 | 54.14 | 54.73 | 53.87 | 54.66 | 3,071,729 | +0.60(+1.11%) |
Oct 29, 2018 | 54.81 | 55.16 | 53.19 | 54.06 | 2,478,362 | -0.08(-0.14%) |
Oct 26, 2018 | 53.72 | 54.76 | 53.29 | 54.14 | 3,384,478 | -0.77(-1.40%) |
Oct 25, 2018 | 54.86 | 55.20 | 54.08 | 54.91 | 3,804,686 | +0.64(+1.18%) |
Oct 24, 2018 | 55.91 | 56.10 | 54.15 | 54.26 | 4,084,207 | -1.68(-3.01%) |
Oct 23, 2018 | 56.97 | 56.97 | 55.31 | 55.95 | 3,854,722 | -1.20(-2.10%) |
Oct 22, 2018 | 57.72 | 57.88 | 57.12 | 57.15 | 2,351,380 | -0.31(-0.54%) |
Oct 19, 2018 | 57.94 | 58.43 | 57.40 | 57.46 | 2,796,258 | -0.08(-0.13%) |
Oct 18, 2018 | 58.32 | 58.89 | 57.48 | 57.54 | 3,370,724 | -0.73(-1.25%) |
Oct 17, 2018 | 58.37 | 59.12 | 57.66 | 58.27 | 4,457,825 | +0.00(+0.00%) |
Oct 16, 2018 | 57.99 | 58.47 | 57.69 | 58.27 | 3,542,921 | +0.74(+1.28%) |
Oct 15, 2018 | 57.67 | 58.08 | 57.30 | 57.53 | 2,648,600 | -0.20(-0.35%) |
Oct 12, 2018 | 57.94 | 58.49 | 56.98 | 57.73 | 3,460,148 | +0.62(+1.08%) |
Oct 11, 2018 | 58.78 | 59.12 | 56.78 | 57.12 | 4,759,604 | -1.67(-2.85%) |
Oct 10, 2018 | 61.31 | 61.31 | 58.74 | 58.79 | 3,169,798 | -2.53(-4.12%) |
Oct 09, 2018 | 61.36 | 62.16 | 61.07 | 61.32 | 1,799,779 | +0.12(+0.19%) |
Oct 08, 2018 | 61.41 | 61.71 | 60.74 | 61.20 | 2,400,750 | -0.49(-0.80%) |
Oct 05, 2018 | 61.29 | 61.99 | 60.91 | 61.69 | 2,338,689 | +0.47(+0.76%) |
Oct 04, 2018 | 61.67 | 61.74 | 60.62 | 61.23 | 2,903,792 | -0.69(-1.11%) |
Oct 03, 2018 | 63.44 | 63.45 | 61.67 | 61.91 | 3,626,537 | -1.34(-2.11%) |
Oct 02, 2018 | 62.17 | 64.30 | 61.15 | 63.25 | 6,954,322 | +0.90(+1.44%) |
Oct 01, 2018 | 62.60 | 62.97 | 62.12 | 62.35 | 2,694,285 | +0.06(+0.10%) |
Sep 28, 2018 | 62.18 | 62.43 | 62.09 | 62.29 | 2,470,757 | +0.17(+0.27%) |
Sep 27, 2018 | 62.25 | 62.88 | 62.05 | 62.12 | 1,732,386 | -0.12(-0.19%) |
Sep 26, 2018 | 62.48 | 62.78 | 62.00 | 62.24 | 2,338,324 | -0.11(-0.18%) |
Sep 25, 2018 | 63.27 | 64.05 | 61.56 | 62.35 | 6,419,861 | -0.69(-1.10%) |
Sep 24, 2018 | 63.19 | 63.42 | 62.78 | 63.04 | 1,830,559 | -0.60(-0.94%) |
Sep 21, 2018 | 63.48 | 63.92 | 63.18 | 63.64 | 4,820,442 | +0.41(+0.66%) |
Sep 20, 2018 | 62.63 | 63.26 | 62.61 | 63.23 | 1,127,012 | +0.65(+1.04%) |
Sep 19, 2018 | 63.13 | 63.25 | 62.27 | 62.58 | 1,533,097 | -0.54(-0.86%) |
Sep 18, 2018 | 62.89 | 63.31 | 62.87 | 63.12 | 1,463,493 | +0.34(+0.54%) |
Sep 17, 2018 | 62.91 | 63.04 | 62.60 | 62.78 | 1,444,508 | -0.13(-0.20%) |
Sep 14, 2018 | 63.29 | 63.29 | 62.83 | 62.91 | 1,314,182 | -0.22(-0.35%) |
Sep 13, 2018 | 63.15 | 63.27 | 62.91 | 63.13 | 1,696,724 | +0.44(+0.70%) |
Sep 12, 2018 | 62.99 | 63.02 | 62.36 | 62.69 | 1,610,796 | -0.36(-0.58%) |
Sep 11, 2018 | 62.67 | 63.10 | 62.59 | 63.05 | 1,214,270 | +0.29(+0.46%) |
Sep 10, 2018 | 63.37 | 63.37 | 62.54 | 62.76 | 1,530,038 | +0.14(+0.23%) |
Sep 07, 2018 | 62.89 | 63.15 | 62.52 | 62.62 | 1,799,773 | -0.48(-0.76%) |
Sep 06, 2018 | 62.27 | 63.21 | 62.04 | 63.10 | 2,136,653 | +0.67(+1.07%) |
Sep 05, 2018 | 61.80 | 62.50 | 61.56 | 62.44 | 2,489,021 | +0.63(+1.01%) |
Sep 04, 2018 | 61.88 | 61.93 | 61.14 | 61.81 | 1,810,400 | -0.14(-0.23%) |
Aug 31, 2018 | 61.95 | 61.95 | 61.95 | 0 | +0.32(+0.52%) | |
Aug 30, 2018 | 61.34 | 61.85 | 61.34 | 61.63 | 1,298,201 | -0.03(-0.04%) |
Aug 29, 2018 | 61.14 | 61.72 | 61.03 | 61.66 | 1,304,746 | +0.43(+0.70%) |
Aug 28, 2018 | 59.91 | 61.60 | 59.91 | 61.23 | 1,271,724 | -0.20(-0.33%) |
Aug 27, 2018 | 61.95 | 62.08 | 61.33 | 61.43 | 1,537,708 | -0.30(-0.49%) |
Aug 24, 2018 | 61.73 | 61.78 | 61.17 | 61.73 | 1,325,651 | +0.21(+0.34%) |
Aug 23, 2018 | 61.37 | 61.67 | 61.26 | 61.52 | 1,657,347 | +0.13(+0.21%) |
Aug 22, 2018 | 61.12 | 61.49 | 60.91 | 61.39 | 1,266,414 | +0.07(+0.11%) |
Aug 21, 2018 | 61.45 | 61.73 | 61.20 | 61.33 | 2,346,430 | +0.14(+0.24%) |
Aug 20, 2018 | 61.32 | 61.48 | 60.68 | 61.18 | 1,805,744 | +0.02(+0.03%) |
Aug 17, 2018 | 60.70 | 61.25 | 60.52 | 61.17 | 3,520,566 | +0.36(+0.60%) |
Aug 16, 2018 | 60.52 | 60.88 | 60.20 | 60.80 | 1,408,193 | +0.63(+1.05%) |
Aug 15, 2018 | 59.64 | 60.24 | 59.47 | 60.17 | 1,893,866 | +0.18(+0.30%) |
Aug 14, 2018 | 59.09 | 60.25 | 59.04 | 59.99 | 2,315,102 | -0.19(-0.32%) |
Aug 13, 2018 | 60.26 | 60.64 | 59.97 | 60.19 | 1,809,556 | +0.12(+0.20%) |
Aug 10, 2018 | 59.97 | 60.42 | 59.93 | 60.07 | 1,322,813 | -0.19(-0.32%) |
Aug 09, 2018 | 60.24 | 60.62 | 60.15 | 60.26 | 1,214,426 | +0.13(+0.21%) |
Aug 08, 2018 | 60.08 | 60.24 | 59.96 | 60.13 | 1,467,540 | -0.08(-0.13%) |
Aug 07, 2018 | 59.55 | 60.28 | 59.50 | 60.21 | 1,971,613 | +0.67(+1.12%) |
Aug 06, 2018 | 59.06 | 59.56 | 58.87 | 59.54 | 1,593,752 | +0.56(+0.95%) |
Aug 03, 2018 | 58.73 | 58.98 | 58.47 | 58.98 | 1,423,904 | +0.36(+0.62%) |
Aug 02, 2018 | 57.93 | 58.76 | 57.68 | 58.62 | 1,845,780 | +0.54(+0.93%) |
Aug 01, 2018 | 58.33 | 58.47 | 57.60 | 58.08 | 2,030,673 | -0.30(-0.51%) |
Jul 31, 2018 | 58.34 | 58.43 | 57.83 | 58.38 | 4,086,580 | +0.34(+0.58%) |
Jul 30, 2018 | 59.51 | 59.57 | 57.87 | 58.04 | 2,376,527 | -1.47(-2.47%) |
Jul 27, 2018 | 60.19 | 60.28 | 59.11 | 59.51 | 2,500,218 | -0.64(-1.06%) |
Jul 26, 2018 | 60.58 | 60.83 | 59.92 | 60.14 | 2,236,035 | -0.26(-0.43%) |
Jul 25, 2018 | 59.73 | 60.46 | 59.73 | 60.40 | 2,777,216 | +0.65(+1.10%) |
Jul 24, 2018 | 59.69 | 59.77 | 59.33 | 59.75 | 2,248,333 | +0.30(+0.51%) |
Jul 23, 2018 | 59.13 | 59.55 | 59.08 | 59.45 | 2,590,289 | +0.26(+0.44%) |
Jul 20, 2018 | 59.50 | 58.83 | 59.19 | 1,714,171 | +0.05(+0.09%) | |
Jul 19, 2018 | 58.57 | 59.27 | 58.49 | 59.14 | 1,658,089 | +0.49(+0.84%) |
Jul 18, 2018 | 59.11 | 59.11 | 58.39 | 58.64 | 1,927,434 | -0.47(-0.79%) |
Jul 17, 2018 | 58.51 | 59.20 | 58.51 | 59.11 | 2,097,148 | +0.40(+0.69%) |
Jul 16, 2018 | 59.45 | 59.56 | 58.58 | 58.71 | 2,990,883 | -0.47(-0.79%) |
Jul 13, 2018 | 59.18 | 2,586,905 | +0.14(+0.24%) | |||
Jul 12, 2018 | 59.08 | 58.61 | 59.04 | 2,205,208 | +0.70(+1.19%) | |
Jul 11, 2018 | 57.10 | 58.55 | 57.10 | 58.34 | 1,872,316 | -0.13(-0.22%) |
Jul 10, 2018 | 58.66 | 58.80 | 58.26 | 58.46 | 1,520,943 | -0.24(-0.41%) |
Jul 09, 2018 | 59.00 | 59.00 | 58.43 | 58.71 | 2,918,692 | +0.16(+0.27%) |
Jul 06, 2018 | 58.59 | 57.87 | 58.55 | 3,244,908 | +0.60(+1.03%) | |
Jul 05, 2018 | 56.83 | 58.00 | 56.77 | 57.95 | 2,982,493 | +1.09(+1.92%) |
Jul 03, 2018 | 56.86 | 56.86 | 56.86 | 0 | -0.22(-0.38%) | |
Jul 02, 2018 | 56.88 | 57.59 | 56.41 | 57.08 | 3,831,213 | -0.26(-0.45%) |
Jun 29, 2018 | 56.83 | 58.01 | 56.47 | 57.34 | 4,994,505 | +0.33(+0.57%) |
Jun 28, 2018 | 56.52 | 57.38 | 56.52 | 57.01 | 5,808,111 | +0.90(+1.60%) |
Jun 27, 2018 | 58.10 | 58.10 | 55.91 | 56.12 | 5,291,556 | -1.77(-3.06%) |
Jun 26, 2018 | 58.72 | 58.73 | 57.80 | 57.89 | 3,048,825 | -0.57(-0.98%) |
Jun 25, 2018 | 58.58 | 58.82 | 58.56 | 58.46 | 2,652,120 | -0.45(-0.77%) |
Jun 22, 2018 | 58.62 | 59.04 | 58.43 | 58.91 | 2,706,803 | +0.43(+0.73%) |
Jun 21, 2018 | 58.52 | 58.86 | 58.30 | 58.48 | 2,127,255 | -0.18(-0.30%) |
Jun 20, 2018 | 58.26 | 58.78 | 58.13 | 58.66 | 2,755,509 | +0.39(+0.68%) |
Jun 19, 2018 | 57.79 | 58.29 | 57.76 | 58.26 | 1,927,261 | +0.00(+0.00%) |
Jun 18, 2018 | 58.09 | 58.32 | 57.70 | 58.26 | 1,601,517 | -0.28(-0.47%) |
Jun 15, 2018 | 58.64 | 58.17 | 58.54 | 3,661,500 | +0.37(+0.63%) | |
Jun 14, 2018 | 58.57 | 58.71 | 58.04 | 58.17 | 2,168,590 | -0.13(-0.23%) |
Jun 13, 2018 | 58.23 | 58.58 | 57.77 | 58.31 | 2,488,567 | +0.04(+0.07%) |
Jun 12, 2018 | 57.12 | 58.38 | 57.06 | 58.26 | 2,206,735 | +1.10(+1.92%) |
Jun 11, 2018 | 57.17 | 57.42 | 57.05 | 57.16 | 1,487,300 | -0.03(-0.04%) |
Jun 08, 2018 | 56.56 | 57.26 | 56.37 | 57.19 | 3,267,176 | +0.45(+0.80%) |
Jun 07, 2018 | 57.01 | 57.14 | 56.38 | 56.74 | 2,672,474 | -0.37(-0.65%) |
Jun 06, 2018 | 56.28 | 57.12 | 56.23 | 57.11 | 2,058,828 | +0.81(+1.45%) |
Jun 05, 2018 | 56.07 | 56.42 | 55.95 | 56.29 | 1,621,233 | +0.23(+0.40%) |
Jun 04, 2018 | 55.76 | 56.23 | 55.76 | 56.07 | 2,234,615 | +0.29(+0.53%) |