Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 77.99 | 78.17 | 77.86 | 78.06 | 597,228 | +0.04(+0.05%) |
Jun 27, 2019 | 77.67 | 78.07 | 77.54 | 78.02 | 319,060 | +0.60(+0.78%) |
Jun 26, 2019 | 77.74 | 77.79 | 77.34 | 77.41 | 394,779 | -0.31(-0.40%) |
Jun 25, 2019 | 77.91 | 77.97 | 77.72 | 77.73 | 361,829 | -0.09(-0.11%) |
Jun 24, 2019 | 77.66 | 77.88 | 77.59 | 77.82 | 294,865 | +0.42(+0.54%) |
Jun 21, 2019 | 77.90 | 77.93 | 77.31 | 77.40 | 366,941 | -0.78(-1.00%) |
Jun 20, 2019 | 77.93 | 78.18 | 77.79 | 78.18 | 456,707 | +0.60(+0.77%) |
Jun 19, 2019 | 76.96 | 77.58 | 76.77 | 77.58 | 495,707 | +0.48(+0.63%) |
Jun 18, 2019 | 77.27 | 77.39 | 76.96 | 77.10 | 334,309 | +0.51(+0.67%) |
Jun 17, 2019 | 76.47 | 76.59 | 76.34 | 76.59 | 639,768 | +0.16(+0.21%) |
Jun 14, 2019 | 76.33 | 76.57 | 76.28 | 76.42 | 219,592 | +0.02(+0.03%) |
Jun 13, 2019 | 76.23 | 76.42 | 76.19 | 76.40 | 178,445 | +0.28(+0.37%) |
Jun 12, 2019 | 76.02 | 76.13 | 75.91 | 76.12 | 234,629 | +0.06(+0.08%) |
Jun 11, 2019 | 76.10 | 76.12 | 75.94 | 76.05 | 508,049 | -0.05(-0.06%) |
Jun 10, 2019 | 76.18 | 76.19 | 76.01 | 76.10 | 459,633 | -0.44(-0.58%) |
Jun 07, 2019 | 76.51 | 76.74 | 76.43 | 76.55 | 315,711 | +0.55(+0.72%) |
Jun 06, 2019 | 76.05 | 76.25 | 75.77 | 76.00 | 545,850 | +0.28(+0.37%) |
Jun 05, 2019 | 75.94 | 76.05 | 75.64 | 75.72 | 1,867,069 | -0.31(-0.41%) |
Jun 04, 2019 | 76.22 | 76.24 | 75.80 | 76.03 | 889,672 | -0.40(-0.53%) |
Jun 03, 2019 | 76.25 | 76.50 | 76.02 | 76.43 | 580,940 | +0.42(+0.55%) |
May 31, 2019 | 75.57 | 76.03 | 75.57 | 76.01 | 1,066,338 | +0.47(+0.63%) |
May 30, 2019 | 75.23 | 75.57 | 75.05 | 75.54 | 529,219 | +0.50(+0.66%) |
May 29, 2019 | 75.22 | 75.31 | 75.02 | 75.04 | 559,841 | +0.10(+0.13%) |
May 28, 2019 | 74.70 | 75.07 | 74.70 | 74.95 | 778,274 | +0.42(+0.56%) |
May 24, 2019 | 74.47 | 74.53 | 74.32 | 74.53 | 191,816 | +0.18(+0.24%) |
May 23, 2019 | 74.06 | 74.59 | 74.06 | 74.35 | 1,566,727 | +0.48(+0.65%) |
May 22, 2019 | 73.64 | 73.89 | 73.61 | 73.87 | 120,390 | +0.25(+0.34%) |
May 21, 2019 | 73.65 | 73.67 | 73.53 | 73.62 | 149,913 | +0.00(+0.00%) |
May 20, 2019 | 73.77 | 73.93 | 73.59 | 73.62 | 170,978 | -0.20(-0.27%) |
May 17, 2019 | 73.94 | 73.94 | 73.69 | 73.82 | 172,110 | +0.16(+0.22%) |
May 16, 2019 | 73.78 | 73.78 | 73.63 | 73.66 | 176,010 | -0.20(-0.27%) |
May 15, 2019 | 73.91 | 73.92 | 73.65 | 73.86 | 380,904 | +0.32(+0.44%) |
May 14, 2019 | 73.59 | 73.61 | 73.42 | 73.54 | 159,649 | -0.06(-0.09%) |
May 13, 2019 | 73.41 | 73.62 | 73.35 | 73.61 | 245,074 | +0.32(+0.44%) |
May 10, 2019 | 73.25 | 73.39 | 73.19 | 73.29 | 292,339 | -0.02(-0.02%) |
May 09, 2019 | 73.47 | 73.51 | 73.08 | 73.30 | 308,004 | +0.16(+0.22%) |
May 08, 2019 | 73.65 | 73.65 | 73.13 | 73.14 | 264,879 | -0.39(-0.53%) |
May 07, 2019 | 73.33 | 73.60 | 73.31 | 73.53 | 282,790 | +0.26(+0.35%) |
May 06, 2019 | 73.29 | 73.33 | 73.15 | 73.28 | 252,107 | +0.25(+0.34%) |
May 03, 2019 | 73.00 | 73.20 | 72.96 | 73.03 | 204,786 | +0.24(+0.33%) |
May 02, 2019 | 73.18 | 73.18 | 72.68 | 72.79 | 240,218 | -0.44(-0.60%) |
May 01, 2019 | 73.20 | 73.56 | 73.06 | 73.23 | 667,822 | +0.25(+0.35%) |
Apr 30, 2019 | 72.77 | 73.03 | 72.74 | 72.98 | 279,850 | +0.20(+0.27%) |
Apr 29, 2019 | 72.94 | 72.95 | 72.67 | 72.78 | 460,731 | -0.42(-0.57%) |
Apr 26, 2019 | 73.20 | 73.27 | 73.11 | 73.19 | 210,785 | +0.30(+0.42%) |
Apr 25, 2019 | 72.98 | 72.98 | 72.75 | 72.89 | 278,363 | -0.13(-0.18%) |
Apr 24, 2019 | 72.68 | 73.02 | 72.68 | 73.02 | 172,687 | +0.56(+0.77%) |
Apr 23, 2019 | 72.38 | 72.46 | 72.31 | 72.46 | 182,911 | +0.28(+0.39%) |
Apr 22, 2019 | 72.34 | 72.34 | 72.17 | 72.18 | 315,695 | -0.30(-0.41%) |
Apr 18, 2019 | 72.54 | 72.54 | 72.41 | 72.47 | 220,793 | +0.22(+0.30%) |
Apr 17, 2019 | 72.34 | 72.43 | 72.26 | 72.26 | 279,073 | -0.02(-0.03%) |
Apr 16, 2019 | 72.46 | 72.48 | 72.26 | 72.28 | 374,025 | -0.34(-0.46%) |
Apr 15, 2019 | 72.69 | 72.78 | 72.61 | 72.62 | 355,124 | -0.02(-0.03%) |
Apr 12, 2019 | 72.67 | 72.79 | 72.59 | 72.64 | 335,505 | -0.20(-0.27%) |
Apr 11, 2019 | 73.05 | 73.06 | 72.77 | 72.84 | 572,582 | -0.31(-0.43%) |
Apr 10, 2019 | 73.05 | 73.18 | 72.98 | 73.15 | 305,341 | +0.26(+0.35%) |
Apr 09, 2019 | 72.86 | 73.02 | 72.76 | 72.90 | 7,415,683 | +0.30(+0.42%) |
Apr 08, 2019 | 72.62 | 72.68 | 72.47 | 72.59 | 230,019 | -0.10(-0.13%) |
Apr 05, 2019 | 72.53 | 72.78 | 72.52 | 72.69 | 638,486 | +0.14(+0.19%) |
Apr 04, 2019 | 72.45 | 72.59 | 72.40 | 72.55 | 217,812 | +0.14(+0.20%) |
Apr 03, 2019 | 72.43 | 72.54 | 72.35 | 72.41 | 208,477 | -0.37(-0.51%) |
Apr 02, 2019 | 72.80 | 72.86 | 72.66 | 72.78 | 441,362 | +0.06(+0.08%) |
Apr 01, 2019 | 73.08 | 73.22 | 72.61 | 72.72 | 586,004 | -0.70(-0.95%) |
Mar 29, 2019 | 73.11 | 73.44 | 73.11 | 73.42 | 307,352 | -0.03(-0.04%) |
Mar 28, 2019 | 73.33 | 73.47 | 73.22 | 73.45 | 113,741 | +0.19(+0.26%) |
Mar 27, 2019 | 72.92 | 73.33 | 72.92 | 73.26 | 465,084 | +0.51(+0.70%) |
Mar 26, 2019 | 72.68 | 72.89 | 72.60 | 72.75 | 204,977 | -0.01(-0.01%) |
Mar 25, 2019 | 72.57 | 73.11 | 72.43 | 72.76 | 151,682 | +0.14(+0.19%) |
Mar 22, 2019 | 72.24 | 72.72 | 72.19 | 72.62 | 179,216 | +0.85(+1.19%) |
Mar 21, 2019 | 71.62 | 71.78 | 71.59 | 71.77 | 150,707 | +0.28(+0.39%) |
Mar 20, 2019 | 71.06 | 71.66 | 71.02 | 71.49 | 218,881 | +0.53(+0.74%) |
Mar 19, 2019 | 70.74 | 70.99 | 70.72 | 70.96 | 269,278 | -0.02(-0.03%) |
Mar 18, 2019 | 70.93 | 71.04 | 70.92 | 70.99 | 182,628 | +0.00(+0.00%) |
Mar 15, 2019 | 70.96 | 71.05 | 70.84 | 70.99 | 266,941 | +0.38(+0.54%) |
Mar 14, 2019 | 70.95 | 70.95 | 70.47 | 70.60 | 1,342,711 | -0.38(-0.54%) |
Mar 13, 2019 | 70.96 | 71.04 | 70.85 | 70.99 | 222,198 | -0.11(-0.16%) |
Mar 12, 2019 | 70.84 | 71.21 | 70.81 | 71.10 | 191,695 | +0.35(+0.50%) |
Mar 11, 2019 | 70.70 | 70.77 | 70.61 | 70.75 | 448,019 | +0.05(+0.07%) |
Mar 08, 2019 | 70.54 | 70.71 | 70.35 | 70.70 | 127,509 | +0.12(+0.17%) |
Mar 07, 2019 | 70.46 | 70.62 | 70.46 | 70.58 | 143,911 | +0.32(+0.45%) |
Mar 06, 2019 | 70.09 | 70.34 | 70.06 | 70.26 | 472,767 | +0.23(+0.33%) |
Mar 05, 2019 | 69.86 | 70.03 | 69.78 | 70.03 | 293,565 | +0.02(+0.02%) |
Mar 04, 2019 | 69.84 | 70.05 | 69.80 | 70.02 | 229,383 | +0.36(+0.51%) |
Mar 01, 2019 | 69.91 | 70.00 | 69.63 | 69.66 | 417,543 | -0.35(-0.50%) |
Feb 28, 2019 | 70.22 | 70.23 | 69.86 | 70.01 | 284,084 | -0.10(-0.15%) |
Feb 27, 2019 | 70.42 | 70.45 | 70.00 | 70.11 | 247,470 | -0.57(-0.81%) |
Feb 26, 2019 | 70.73 | 70.76 | 70.55 | 70.68 | 246,543 | +0.21(+0.29%) |
Feb 25, 2019 | 70.40 | 70.51 | 70.34 | 70.47 | 403,153 | -0.07(-0.10%) |
Feb 22, 2019 | 70.49 | 70.70 | 70.45 | 70.55 | 362,270 | +0.38(+0.54%) |
Feb 21, 2019 | 70.28 | 70.29 | 70.11 | 70.16 | 407,447 | -0.48(-0.67%) |
Feb 20, 2019 | 70.67 | 70.69 | 70.47 | 70.64 | 489,820 | -0.12(-0.17%) |
Feb 19, 2019 | 70.91 | 70.95 | 70.54 | 70.76 | 8,568,159 | +0.05(+0.07%) |
Feb 15, 2019 | 70.56 | 70.74 | 70.48 | 70.71 | 360,507 | +0.21(+0.30%) |
Feb 14, 2019 | 70.78 | 70.78 | 70.47 | 70.50 | 200,604 | +0.11(+0.16%) |
Feb 13, 2019 | 70.44 | 70.49 | 70.32 | 70.39 | 175,847 | -0.18(-0.26%) |
Feb 12, 2019 | 70.71 | 70.71 | 70.45 | 70.57 | 280,950 | -0.12(-0.17%) |
Feb 11, 2019 | 70.68 | 70.80 | 70.64 | 70.69 | 997,639 | -0.11(-0.16%) |
Feb 08, 2019 | 70.80 | 70.87 | 70.67 | 70.80 | 426,992 | +0.21(+0.29%) |
Feb 07, 2019 | 70.59 | 70.62 | 70.38 | 70.59 | 457,431 | +0.17(+0.25%) |
Feb 06, 2019 | 70.68 | 70.68 | 70.28 | 70.42 | 277,302 | -0.10(-0.15%) |
Feb 05, 2019 | 70.29 | 70.68 | 70.29 | 70.52 | 285,469 | +0.42(+0.60%) |
Feb 04, 2019 | 70.08 | 70.20 | 69.85 | 70.10 | 2,296,060 | -0.18(-0.26%) |
Feb 01, 2019 | 70.50 | 70.57 | 70.19 | 70.28 | 428,629 | -0.28(-0.40%) |
Jan 31, 2019 | 70.20 | 70.68 | 70.20 | 70.56 | 141,551 | +0.67(+0.96%) |
Jan 30, 2019 | 69.77 | 69.92 | 69.58 | 69.89 | 200,745 | +0.17(+0.25%) |
Jan 29, 2019 | 69.50 | 69.75 | 69.50 | 69.72 | 116,969 | +0.23(+0.33%) |
Jan 28, 2019 | 69.55 | 69.65 | 69.46 | 69.49 | 155,967 | -0.06(-0.09%) |
Jan 25, 2019 | 69.56 | 69.58 | 69.42 | 69.55 | 156,514 | -0.08(-0.11%) |
Jan 24, 2019 | 69.54 | 69.70 | 69.50 | 69.63 | 830,045 | +0.32(+0.47%) |
Jan 23, 2019 | 69.08 | 69.38 | 69.06 | 69.31 | 303,748 | +0.10(+0.15%) |
Jan 22, 2019 | 69.24 | 69.40 | 69.08 | 69.20 | 540,422 | +0.24(+0.34%) |
Jan 18, 2019 | 69.04 | 69.18 | 68.89 | 68.97 | 659,408 | -0.10(-0.15%) |
Jan 17, 2019 | 69.05 | 69.14 | 68.90 | 69.07 | 369,354 | +0.09(+0.14%) |
Jan 16, 2019 | 68.82 | 69.06 | 68.69 | 68.97 | 275,498 | +0.08(+0.11%) |
Jan 15, 2019 | 69.10 | 69.10 | 68.83 | 68.89 | 306,862 | -0.13(-0.18%) |
Jan 14, 2019 | 69.23 | 69.30 | 68.93 | 69.02 | 239,793 | -0.26(-0.38%) |
Jan 11, 2019 | 69.34 | 69.42 | 69.17 | 69.28 | 231,677 | +0.16(+0.23%) |
Jan 10, 2019 | 69.58 | 69.58 | 69.05 | 69.12 | 404,498 | -0.40(-0.57%) |
Jan 09, 2019 | 69.50 | 69.60 | 69.38 | 69.52 | 508,678 | +0.02(+0.03%) |
Jan 08, 2019 | 69.48 | 69.57 | 69.43 | 69.50 | 434,821 | +0.08(+0.11%) |
Jan 07, 2019 | 69.70 | 69.72 | 69.35 | 69.42 | 321,770 | -0.04(-0.06%) |
Jan 04, 2019 | 69.46 | 69.54 | 69.23 | 69.46 | 614,689 | -0.40(-0.58%) |
Jan 03, 2019 | 69.54 | 69.97 | 69.43 | 69.86 | 1,019,101 | +0.36(+0.51%) |
Jan 02, 2019 | 69.34 | 69.50 | 69.14 | 69.50 | 1,058,881 | +0.23(+0.33%) |
Dec 31, 2018 | 68.69 | 69.27 | 68.68 | 69.27 | 1,336,627 | +0.47(+0.68%) |
Dec 28, 2018 | 68.44 | 68.81 | 68.41 | 68.81 | 236,982 | +0.55(+0.80%) |
Dec 27, 2018 | 68.79 | 68.93 | 68.25 | 68.26 | 508,099 | -0.14(-0.21%) |
Dec 26, 2018 | 68.86 | 68.86 | 68.32 | 68.40 | 341,348 | -0.47(-0.69%) |
Dec 24, 2018 | 68.96 | 69.01 | 68.78 | 68.88 | 267,805 | +0.07(+0.10%) |
Dec 21, 2018 | 69.02 | 69.04 | 68.69 | 68.81 | 218,314 | -0.01(-0.01%) |
Dec 20, 2018 | 69.43 | 69.65 | 68.79 | 68.82 | 314,003 | -0.35(-0.50%) |
Dec 19, 2018 | 69.02 | 69.44 | 68.96 | 69.17 | 198,896 | +0.43(+0.62%) |
Dec 18, 2018 | 68.53 | 68.90 | 68.51 | 68.74 | 7,425,200 | +0.32(+0.47%) |
Dec 17, 2018 | 68.06 | 68.56 | 68.06 | 68.42 | 2,173,675 | +0.27(+0.39%) |
Dec 14, 2018 | 68.28 | 68.31 | 68.07 | 68.15 | 116,189 | +0.08(+0.12%) |
Dec 13, 2018 | 68.00 | 68.24 | 68.00 | 68.07 | 290,264 | +0.05(+0.07%) |
Dec 12, 2018 | 68.05 | 68.22 | 67.98 | 68.02 | 169,853 | -0.01(-0.01%) |
Dec 11, 2018 | 68.05 | 68.21 | 67.98 | 68.03 | 429,388 | +0.13(+0.19%) |
Dec 10, 2018 | 67.90 | 68.06 | 67.72 | 67.91 | 207,313 | +0.18(+0.27%) |
Dec 07, 2018 | 67.64 | 67.72 | 67.46 | 67.72 | 492,632 | +0.11(+0.16%) |
Dec 06, 2018 | 67.71 | 67.91 | 67.61 | 67.61 | 229,972 | +0.11(+0.16%) |
Dec 04, 2018 | 67.25 | 67.77 | 67.16 | 67.50 | 268,743 | +0.60(+0.90%) |
Dec 03, 2018 | 66.42 | 66.90 | 66.42 | 66.90 | 185,283 | +0.53(+0.79%) |
Nov 30, 2018 | 66.31 | 66.38 | 66.21 | 66.38 | 118,109 | +0.11(+0.17%) |
Nov 29, 2018 | 66.23 | 66.36 | 66.09 | 66.27 | 153,940 | +0.13(+0.20%) |
Nov 28, 2018 | 66.28 | 66.35 | 66.07 | 66.13 | 165,312 | -0.14(-0.21%) |
Nov 27, 2018 | 66.28 | 66.39 | 66.23 | 66.28 | 290,994 | -0.11(-0.17%) |
Nov 26, 2018 | 66.32 | 66.39 | 66.23 | 66.39 | 107,118 | +0.02(+0.04%) |
Nov 23, 2018 | 66.61 | 66.61 | 66.36 | 66.36 | 58,609 | +0.02(+0.02%) |
Nov 21, 2018 | 66.35 | 66.35 | 66.35 | 0 | +0.14(+0.21%) | |
Nov 20, 2018 | 66.29 | 66.36 | 66.16 | 66.20 | 145,399 | -0.05(-0.07%) |
Nov 19, 2018 | 66.13 | 66.26 | 66.06 | 66.25 | 110,574 | +0.14(+0.21%) |
Nov 16, 2018 | 66.13 | 66.31 | 65.95 | 66.11 | 226,047 | +0.02(+0.04%) |
Nov 15, 2018 | 66.13 | 66.16 | 65.79 | 66.09 | 558,325 | -0.02(-0.04%) |
Nov 14, 2018 | 66.06 | 66.40 | 65.96 | 66.11 | 122,890 | -0.21(-0.32%) |
Nov 13, 2018 | 66.32 | 66.40 | 66.18 | 66.32 | 91,077 | -0.14(-0.21%) |
Nov 12, 2018 | 66.53 | 66.64 | 66.39 | 66.46 | 285,159 | +0.11(+0.16%) |
Nov 09, 2018 | 66.21 | 66.44 | 66.14 | 66.36 | 168,073 | +0.26(+0.40%) |
Nov 08, 2018 | 66.46 | 66.46 | 66.06 | 66.09 | 120,223 | -0.21(-0.32%) |
Nov 07, 2018 | 66.36 | 66.69 | 66.25 | 66.31 | 130,463 | +0.27(+0.40%) |
Nov 06, 2018 | 66.05 | 66.06 | 65.94 | 66.04 | 201,848 | +0.13(+0.20%) |
Nov 05, 2018 | 65.95 | 65.99 | 65.78 | 65.91 | 144,764 | +0.20(+0.31%) |
Nov 02, 2018 | 66.01 | 66.20 | 65.65 | 65.70 | 128,915 | -0.50(-0.75%) |
Nov 01, 2018 | 65.89 | 66.28 | 65.80 | 66.20 | 136,406 | +0.09(+0.13%) |
Oct 31, 2018 | 66.20 | 66.28 | 66.01 | 66.11 | 258,870 | -0.24(-0.35%) |
Oct 30, 2018 | 66.44 | 66.50 | 66.29 | 66.35 | 96,823 | -0.28(-0.42%) |
Oct 29, 2018 | 66.77 | 66.77 | 66.47 | 66.63 | 136,380 | -0.13(-0.20%) |
Oct 26, 2018 | 66.72 | 66.93 | 66.72 | 66.76 | 126,171 | +0.18(+0.26%) |
Oct 25, 2018 | 66.64 | 66.74 | 66.55 | 66.59 | 66,578 | -0.16(-0.24%) |
Oct 24, 2018 | 66.67 | 66.80 | 66.60 | 66.75 | 132,148 | +0.31(+0.47%) |
Oct 23, 2018 | 66.87 | 66.88 | 66.43 | 66.43 | 135,420 | +0.05(+0.08%) |
Oct 22, 2018 | 66.67 | 66.67 | 66.37 | 66.38 | 68,500 | -0.09(-0.14%) |
Oct 19, 2018 | 66.55 | 66.63 | 66.37 | 66.47 | 201,951 | -0.14(-0.21%) |
Oct 18, 2018 | 66.64 | 66.88 | 66.53 | 66.61 | 116,830 | -0.10(-0.15%) |
Oct 17, 2018 | 67.05 | 67.12 | 66.71 | 66.71 | 77,956 | -0.40(-0.60%) |
Oct 16, 2018 | 67.04 | 67.11 | 66.91 | 67.11 | 80,303 | +0.18(+0.27%) |
Oct 15, 2018 | 67.02 | 67.16 | 66.92 | 66.93 | 72,137 | -0.15(-0.22%) |
Oct 12, 2018 | 67.11 | 67.33 | 67.00 | 67.08 | 78,458 | -0.04(-0.06%) |
Oct 11, 2018 | 66.81 | 67.29 | 66.69 | 67.12 | 126,351 | +0.56(+0.85%) |
Oct 10, 2018 | 66.48 | 66.68 | 66.30 | 66.56 | 162,482 | -0.26(-0.39%) |
Oct 09, 2018 | 66.56 | 66.82 | 66.49 | 66.82 | 158,657 | +0.50(+0.76%) |
Oct 08, 2018 | 66.48 | 66.55 | 66.29 | 66.31 | 145,929 | -0.23(-0.34%) |
Oct 05, 2018 | 66.77 | 66.86 | 66.36 | 66.54 | 184,346 | -0.53(-0.79%) |
Oct 04, 2018 | 67.15 | 67.21 | 66.93 | 67.07 | 160,726 | -0.40(-0.59%) |
Oct 03, 2018 | 68.00 | 68.13 | 67.22 | 67.47 | 313,152 | -0.84(-1.23%) |
Oct 02, 2018 | 68.22 | 68.40 | 68.20 | 68.31 | 99,440 | +0.25(+0.37%) |
Oct 01, 2018 | 68.28 | 68.33 | 68.06 | 68.06 | 201,393 | -0.25(-0.37%) |
Sep 28, 2018 | 68.57 | 68.61 | 68.30 | 68.31 | 103,925 | -0.15(-0.22%) |
Sep 27, 2018 | 68.27 | 68.52 | 68.27 | 68.46 | 107,210 | +0.14(+0.21%) |
Sep 26, 2018 | 68.04 | 68.43 | 67.99 | 68.32 | 140,008 | +0.48(+0.71%) |
Sep 25, 2018 | 67.91 | 67.91 | 67.76 | 67.84 | 118,386 | -0.16(-0.23%) |
Sep 24, 2018 | 67.98 | 68.21 | 67.92 | 67.99 | 101,405 | -0.15(-0.22%) |
Sep 21, 2018 | 67.98 | 68.23 | 67.98 | 68.14 | 89,078 | +0.01(+0.01%) |
Sep 20, 2018 | 67.84 | 68.23 | 67.84 | 68.13 | 110,101 | +0.38(+0.55%) |
Sep 19, 2018 | 68.08 | 68.08 | 67.62 | 67.76 | 145,720 | -0.27(-0.39%) |
Sep 18, 2018 | 68.44 | 68.48 | 67.99 | 68.02 | 149,361 | -0.63(-0.92%) |
Sep 17, 2018 | 68.53 | 68.81 | 68.52 | 68.66 | 388,870 | -0.02(-0.02%) |
Sep 14, 2018 | 68.60 | 68.77 | 68.56 | 68.67 | 79,479 | -0.20(-0.30%) |
Sep 13, 2018 | 68.98 | 69.06 | 68.81 | 68.88 | 82,319 | +0.09(+0.14%) |
Sep 12, 2018 | 68.66 | 68.83 | 68.66 | 68.78 | 154,071 | +0.27(+0.40%) |
Sep 11, 2018 | 68.65 | 68.70 | 68.48 | 68.51 | 128,815 | -0.31(-0.45%) |
Sep 10, 2018 | 68.64 | 68.90 | 68.64 | 68.82 | 123,791 | +0.19(+0.27%) |
Sep 07, 2018 | 68.69 | 68.72 | 68.55 | 68.63 | 92,406 | -0.38(-0.55%) |
Sep 06, 2018 | 68.91 | 69.13 | 68.84 | 69.02 | 184,121 | +0.24(+0.35%) |
Sep 05, 2018 | 68.80 | 68.87 | 68.72 | 68.77 | 174,800 | -0.14(-0.20%) |
Sep 04, 2018 | 69.03 | 69.03 | 68.77 | 68.91 | 165,756 | -0.28(-0.40%) |
Aug 31, 2018 | 69.19 | 69.19 | 69.19 | 0 | -0.18(-0.26%) | |
Aug 30, 2018 | 69.54 | 69.54 | 69.32 | 69.37 | 64,839 | +0.04(+0.06%) |
Aug 29, 2018 | 69.41 | 69.45 | 69.21 | 69.33 | 82,823 | +0.05(+0.08%) |
Aug 28, 2018 | 69.42 | 69.53 | 69.24 | 69.28 | 122,108 | -0.30(-0.44%) |
Aug 27, 2018 | 69.69 | 69.75 | 69.58 | 69.58 | 77,600 | -0.33(-0.48%) |
Aug 24, 2018 | 69.61 | 69.92 | 69.54 | 69.92 | 97,846 | +0.16(+0.22%) |
Aug 23, 2018 | 69.86 | 69.86 | 69.69 | 69.76 | 93,551 | -0.02(-0.03%) |
Aug 22, 2018 | 69.85 | 69.86 | 69.61 | 69.79 | 92,343 | +0.16(+0.23%) |
Aug 21, 2018 | 69.71 | 69.85 | 69.58 | 69.62 | 186,323 | -0.13(-0.19%) |
Aug 20, 2018 | 69.72 | 69.86 | 69.66 | 69.75 | 70,200 | +0.30(+0.43%) |
Aug 17, 2018 | 69.45 | 69.61 | 69.34 | 69.45 | 74,605 | +0.09(+0.13%) |
Aug 16, 2018 | 69.26 | 69.36 | 69.12 | 69.36 | 81,277 | +0.12(+0.17%) |
Aug 15, 2018 | 69.21 | 69.29 | 69.11 | 69.25 | 96,268 | +0.28(+0.41%) |
Aug 14, 2018 | 69.04 | 69.05 | 68.90 | 68.97 | 125,467 | +0.03(+0.05%) |
Aug 13, 2018 | 68.91 | 69.03 | 68.87 | 68.94 | 86,021 | -0.16(-0.24%) |
Aug 10, 2018 | 68.92 | 69.22 | 68.85 | 69.10 | 115,952 | +0.27(+0.40%) |
Aug 09, 2018 | 68.74 | 68.87 | 68.66 | 68.83 | 71,430 | +0.26(+0.37%) |
Aug 08, 2018 | 68.59 | 68.68 | 68.48 | 68.57 | 240,951 | -0.09(-0.14%) |
Aug 07, 2018 | 68.91 | 68.91 | 68.59 | 68.66 | 79,532 | -0.24(-0.35%) |
Aug 06, 2018 | 68.94 | 69.15 | 68.89 | 68.91 | 83,270 | +0.09(+0.14%) |
Aug 03, 2018 | 68.62 | 68.88 | 68.62 | 68.81 | 79,613 | +0.31(+0.45%) |
Aug 02, 2018 | 68.38 | 68.56 | 68.24 | 68.50 | 185,380 | +0.09(+0.13%) |
Aug 01, 2018 | 68.38 | 68.60 | 68.34 | 68.41 | 105,226 | -0.45(-0.65%) |
Jul 31, 2018 | 68.92 | 68.98 | 68.84 | 68.86 | 122,382 | +0.30(+0.44%) |
Jul 30, 2018 | 68.61 | 68.71 | 68.49 | 68.56 | 174,960 | -0.21(-0.30%) |
Jul 27, 2018 | 68.93 | 68.93 | 68.74 | 68.77 | 68,281 | +0.09(+0.14%) |
Jul 26, 2018 | 68.76 | 68.90 | 68.59 | 68.68 | 79,492 | +0.12(+0.17%) |
Jul 25, 2018 | 68.78 | 68.90 | 68.55 | 68.56 | 93,174 | -0.02(-0.02%) |
Jul 24, 2018 | 68.32 | 68.66 | 68.30 | 68.58 | 125,615 | +0.33(+0.49%) |
Jul 23, 2018 | 68.69 | 68.75 | 68.21 | 68.24 | 70,046 | -0.61(-0.89%) |
Jul 20, 2018 | 69.21 | 69.21 | 68.81 | 68.86 | 120,044 | -0.64(-0.93%) |
Jul 19, 2018 | 69.22 | 69.56 | 69.22 | 69.50 | 84,275 | +0.34(+0.49%) |
Jul 18, 2018 | 69.45 | 69.45 | 69.11 | 69.16 | 87,830 | -0.22(-0.31%) |
Jul 17, 2018 | 69.47 | 69.60 | 69.32 | 69.38 | 92,552 | -0.14(-0.20%) |
Jul 16, 2018 | 69.59 | 69.66 | 69.23 | 69.52 | 80,661 | -0.23(-0.32%) |
Jul 13, 2018 | 69.62 | 69.77 | 69.57 | 69.74 | 73,218 | +0.26(+0.37%) |
Jul 12, 2018 | 69.42 | 69.54 | 69.39 | 69.49 | 104,114 | +0.04(+0.06%) |
Jul 11, 2018 | 69.50 | 69.50 | 69.28 | 69.45 | 91,333 | +0.16(+0.22%) |
Jul 10, 2018 | 69.29 | 69.35 | 69.19 | 69.29 | 92,821 | -0.02(-0.02%) |
Jul 09, 2018 | 69.17 | 69.33 | 69.17 | 69.31 | 111,777 | -0.17(-0.25%) |
Jul 06, 2018 | 69.44 | 69.51 | 69.26 | 69.48 | 268,774 | +0.34(+0.49%) |
Jul 05, 2018 | 68.94 | 69.23 | 68.94 | 69.14 | 111,390 | +0.25(+0.36%) |
Jul 03, 2018 | 68.89 | 68.89 | 68.89 | 0 | +0.43(+0.63%) |