Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 78.22 | 78.61 | 76.93 | 77.64 | 1,063,435 | -0.62(-0.80%) |
Jul 30, 2019 | 77.84 | 78.52 | 77.56 | 78.26 | 583,799 | +0.08(+0.11%) |
Jul 29, 2019 | 78.06 | 79.18 | 77.96 | 78.18 | 1,197,053 | +0.34(+0.43%) |
Jul 26, 2019 | 77.53 | 77.92 | 77.37 | 77.84 | 973,301 | +0.41(+0.53%) |
Jul 25, 2019 | 77.13 | 77.68 | 76.77 | 77.43 | 1,144,011 | +0.38(+0.49%) |
Jul 24, 2019 | 75.45 | 77.57 | 75.00 | 77.06 | 1,881,578 | +2.35(+3.14%) |
Jul 23, 2019 | 75.09 | 75.09 | 74.31 | 74.71 | 1,347,877 | -0.07(-0.09%) |
Jul 22, 2019 | 75.17 | 75.32 | 74.75 | 74.77 | 1,044,595 | -0.43(-0.58%) |
Jul 19, 2019 | 76.08 | 76.28 | 75.15 | 75.21 | 879,956 | -0.86(-1.13%) |
Jul 18, 2019 | 76.23 | 76.37 | 75.48 | 76.07 | 1,002,748 | +0.06(+0.08%) |
Jul 17, 2019 | 77.15 | 77.74 | 75.89 | 76.01 | 1,409,513 | -2.17(-2.77%) |
Jul 16, 2019 | 76.90 | 78.33 | 76.67 | 78.18 | 1,285,678 | +1.40(+1.83%) |
Jul 15, 2019 | 76.84 | 77.01 | 76.42 | 76.78 | 622,670 | -0.11(-0.15%) |
Jul 12, 2019 | 76.94 | 77.09 | 76.56 | 76.89 | 671,452 | +0.09(+0.12%) |
Jul 11, 2019 | 76.69 | 77.07 | 76.42 | 76.80 | 669,313 | +0.43(+0.57%) |
Jul 10, 2019 | 77.44 | 77.58 | 75.96 | 76.37 | 739,719 | -0.53(-0.69%) |
Jul 09, 2019 | 76.59 | 77.30 | 76.46 | 76.90 | 863,569 | -0.06(-0.07%) |
Jul 08, 2019 | 77.38 | 77.66 | 76.92 | 76.96 | 804,684 | -0.87(-1.12%) |
Jul 05, 2019 | 77.66 | 78.05 | 77.26 | 77.83 | 672,427 | +0.10(+0.13%) |
Jul 03, 2019 | 77.47 | 78.04 | 77.43 | 77.73 | 377,158 | +0.41(+0.53%) |
Jul 02, 2019 | 77.39 | 77.74 | 76.87 | 77.32 | 1,382,455 | -0.25(-0.33%) |
Jul 01, 2019 | 76.37 | 77.63 | 76.37 | 77.57 | 1,017,124 | +1.68(+2.22%) |
Jun 28, 2019 | 75.24 | 75.95 | 75.18 | 75.89 | 851,197 | +0.77(+1.03%) |
Jun 27, 2019 | 74.93 | 75.28 | 74.74 | 75.12 | 430,583 | +0.54(+0.73%) |
Jun 26, 2019 | 74.97 | 75.17 | 74.42 | 74.58 | 588,648 | -0.44(-0.58%) |
Jun 25, 2019 | 75.76 | 75.84 | 74.51 | 75.01 | 850,009 | -0.71(-0.93%) |
Jun 24, 2019 | 76.28 | 76.61 | 75.58 | 75.72 | 1,006,389 | -0.60(-0.78%) |
Jun 21, 2019 | 76.04 | 76.70 | 75.87 | 76.32 | 849,491 | -0.09(-0.12%) |
Jun 20, 2019 | 76.39 | 76.58 | 75.87 | 76.41 | 619,582 | +0.75(+0.99%) |
Jun 19, 2019 | 75.52 | 75.78 | 74.93 | 75.66 | 505,584 | +0.42(+0.56%) |
Jun 18, 2019 | 74.97 | 75.76 | 74.91 | 75.24 | 775,486 | +0.75(+1.00%) |
Jun 17, 2019 | 74.86 | 75.26 | 74.47 | 74.49 | 787,397 | -0.53(-0.70%) |
Jun 14, 2019 | 74.69 | 75.22 | 74.51 | 75.02 | 806,718 | +0.11(+0.15%) |
Jun 13, 2019 | 75.15 | 75.21 | 74.45 | 74.91 | 571,205 | -0.17(-0.23%) |
Jun 12, 2019 | 74.36 | 75.41 | 74.27 | 75.08 | 622,056 | +0.62(+0.84%) |
Jun 11, 2019 | 74.69 | 74.85 | 73.97 | 74.45 | 927,479 | +0.25(+0.34%) |
Jun 10, 2019 | 75.08 | 75.20 | 73.99 | 74.20 | 1,785,438 | -0.66(-0.89%) |
Jun 07, 2019 | 75.12 | 75.58 | 74.76 | 74.86 | 1,458,794 | +0.27(+0.36%) |
Jun 06, 2019 | 74.83 | 75.02 | 74.36 | 74.59 | 1,053,082 | +0.48(+0.64%) |
Jun 05, 2019 | 73.77 | 74.55 | 73.05 | 74.12 | 828,059 | +0.70(+0.95%) |
Jun 04, 2019 | 73.20 | 73.48 | 72.41 | 73.42 | 1,369,691 | +0.66(+0.90%) |
Jun 03, 2019 | 72.16 | 73.21 | 72.02 | 72.76 | 984,402 | +0.81(+1.13%) |
May 31, 2019 | 72.04 | 72.50 | 71.53 | 71.95 | 1,235,259 | -0.65(-0.89%) |
May 30, 2019 | 72.54 | 72.99 | 72.10 | 72.60 | 1,143,363 | +0.06(+0.08%) |
May 29, 2019 | 73.47 | 73.63 | 72.52 | 72.54 | 1,105,205 | -1.45(-1.96%) |
May 28, 2019 | 74.90 | 75.37 | 73.99 | 73.99 | 784,302 | -0.31(-0.42%) |
May 24, 2019 | 74.54 | 74.94 | 73.81 | 74.30 | 693,725 | +0.14(+0.19%) |
May 23, 2019 | 74.78 | 74.85 | 73.65 | 74.16 | 1,033,897 | -1.38(-1.83%) |
May 22, 2019 | 75.98 | 76.14 | 75.24 | 75.55 | 736,814 | -0.57(-0.75%) |
May 21, 2019 | 76.46 | 76.50 | 75.70 | 76.11 | 1,309,796 | +0.41(+0.55%) |
May 20, 2019 | 75.65 | 75.88 | 75.05 | 75.70 | 708,809 | -0.54(-0.71%) |
May 17, 2019 | 76.14 | 77.22 | 75.91 | 76.24 | 862,292 | -0.56(-0.73%) |
May 16, 2019 | 75.60 | 77.05 | 75.50 | 76.80 | 645,690 | +1.44(+1.91%) |
May 15, 2019 | 74.56 | 75.64 | 74.36 | 75.37 | 563,821 | +0.39(+0.52%) |
May 14, 2019 | 74.79 | 75.39 | 74.61 | 74.98 | 601,531 | +0.63(+0.85%) |
May 13, 2019 | 73.86 | 74.51 | 73.71 | 74.34 | 1,012,633 | -0.71(-0.94%) |
May 10, 2019 | 75.48 | 75.61 | 73.84 | 75.05 | 896,893 | -0.40(-0.53%) |
May 09, 2019 | 74.71 | 75.96 | 74.71 | 75.45 | 1,024,791 | +0.08(+0.11%) |
May 08, 2019 | 74.55 | 75.78 | 74.53 | 75.37 | 909,267 | +0.67(+0.89%) |
May 07, 2019 | 74.85 | 74.95 | 74.08 | 74.70 | 1,067,715 | -0.77(-1.02%) |
May 06, 2019 | 74.98 | 75.54 | 74.51 | 75.47 | 797,250 | -0.33(-0.44%) |
May 03, 2019 | 75.40 | 76.03 | 75.32 | 75.80 | 610,488 | +0.93(+1.24%) |
May 02, 2019 | 74.72 | 75.35 | 74.46 | 74.88 | 782,352 | +0.15(+0.21%) |
May 01, 2019 | 75.46 | 75.54 | 74.65 | 74.72 | 1,168,919 | -0.63(-0.83%) |
Apr 30, 2019 | 74.58 | 75.57 | 73.64 | 75.35 | 2,008,583 | -0.92(-1.20%) |
Apr 29, 2019 | 76.67 | 76.74 | 76.07 | 76.27 | 1,013,755 | -0.58(-0.75%) |
Apr 26, 2019 | 76.19 | 76.85 | 75.98 | 76.84 | 643,487 | +0.54(+0.71%) |
Apr 25, 2019 | 75.56 | 76.42 | 75.27 | 76.30 | 1,036,834 | +0.37(+0.48%) |
Apr 24, 2019 | 76.10 | 76.60 | 75.76 | 75.93 | 977,555 | -0.58(-0.76%) |
Apr 23, 2019 | 75.95 | 76.66 | 75.67 | 76.52 | 941,804 | +0.31(+0.40%) |
Apr 22, 2019 | 75.97 | 76.28 | 75.46 | 76.21 | 886,125 | +0.15(+0.20%) |
Apr 18, 2019 | 75.80 | 76.44 | 75.59 | 76.06 | 1,033,446 | +0.41(+0.55%) |
Apr 17, 2019 | 75.63 | 76.05 | 75.38 | 75.64 | 1,578,074 | +0.81(+1.09%) |
Apr 16, 2019 | 74.77 | 75.37 | 74.49 | 74.83 | 1,043,666 | +0.29(+0.39%) |
Apr 15, 2019 | 74.46 | 74.65 | 73.99 | 74.54 | 1,139,907 | +0.23(+0.31%) |
Apr 12, 2019 | 73.50 | 74.39 | 73.38 | 74.31 | 1,619,800 | +0.96(+1.31%) |
Apr 11, 2019 | 73.39 | 73.48 | 73.01 | 73.35 | 1,390,042 | +0.02(+0.02%) |
Apr 10, 2019 | 73.51 | 73.73 | 73.24 | 73.34 | 3,236,539 | -0.01(-0.01%) |
Apr 09, 2019 | 73.51 | 73.52 | 72.93 | 73.34 | 1,095,645 | -0.61(-0.82%) |
Apr 08, 2019 | 73.26 | 73.96 | 72.95 | 73.95 | 1,093,609 | +0.76(+1.04%) |
Apr 05, 2019 | 73.47 | 73.88 | 73.00 | 73.19 | 881,255 | -0.33(-0.45%) |
Apr 04, 2019 | 73.43 | 73.58 | 72.76 | 73.52 | 2,467,548 | +0.28(+0.39%) |
Apr 03, 2019 | 73.36 | 73.73 | 72.84 | 73.24 | 3,445,618 | -0.13(-0.18%) |
Apr 02, 2019 | 73.72 | 73.72 | 72.99 | 73.37 | 889,428 | -0.27(-0.36%) |
Apr 01, 2019 | 72.88 | 73.95 | 72.55 | 73.64 | 1,323,094 | +0.97(+1.33%) |
Mar 29, 2019 | 72.91 | 73.12 | 72.27 | 72.67 | 1,105,478 | +0.19(+0.27%) |
Mar 28, 2019 | 71.53 | 72.74 | 71.53 | 72.48 | 814,479 | +1.00(+1.40%) |
Mar 27, 2019 | 70.95 | 71.79 | 70.79 | 71.48 | 994,883 | +0.43(+0.61%) |
Mar 26, 2019 | 70.34 | 71.09 | 70.26 | 71.05 | 917,576 | +1.10(+1.58%) |
Mar 25, 2019 | 70.18 | 70.98 | 69.86 | 69.94 | 2,538,987 | -0.33(-0.47%) |
Mar 22, 2019 | 70.68 | 70.77 | 70.06 | 70.27 | 752,459 | -0.94(-1.32%) |
Mar 21, 2019 | 70.13 | 71.34 | 70.06 | 71.22 | 917,821 | +0.61(+0.86%) |
Mar 20, 2019 | 70.75 | 71.15 | 70.19 | 70.61 | 932,299 | -0.38(-0.54%) |
Mar 19, 2019 | 72.42 | 72.59 | 70.80 | 70.99 | 972,867 | -0.97(-1.35%) |
Mar 18, 2019 | 71.16 | 72.00 | 71.09 | 71.96 | 823,088 | +0.84(+1.18%) |
Mar 15, 2019 | 71.27 | 71.77 | 71.00 | 71.13 | 1,014,730 | -0.01(-0.01%) |
Mar 14, 2019 | 71.73 | 71.74 | 71.01 | 71.14 | 676,459 | -0.64(-0.89%) |
Mar 13, 2019 | 71.37 | 72.04 | 71.28 | 71.78 | 1,134,030 | +0.65(+0.91%) |
Mar 12, 2019 | 71.02 | 71.18 | 70.21 | 71.13 | 873,282 | +0.16(+0.23%) |
Mar 11, 2019 | 70.19 | 71.06 | 70.12 | 70.96 | 1,019,968 | +0.75(+1.06%) |
Mar 08, 2019 | 70.29 | 70.29 | 69.41 | 70.22 | 845,423 | -0.19(-0.27%) |
Mar 07, 2019 | 69.89 | 70.88 | 69.87 | 70.40 | 1,368,858 | +0.88(+1.26%) |
Mar 06, 2019 | 69.14 | 69.74 | 68.85 | 69.53 | 1,282,661 | +0.09(+0.13%) |
Mar 05, 2019 | 69.40 | 70.33 | 69.25 | 69.44 | 1,068,764 | +0.08(+0.12%) |
Mar 04, 2019 | 68.94 | 69.93 | 68.79 | 69.36 | 1,173,486 | +0.80(+1.17%) |
Mar 01, 2019 | 69.55 | 69.58 | 68.50 | 68.56 | 1,364,435 | -0.43(-0.63%) |
Feb 28, 2019 | 69.54 | 69.72 | 68.73 | 68.99 | 1,136,996 | -0.66(-0.95%) |
Feb 27, 2019 | 69.52 | 69.89 | 68.87 | 69.65 | 959,521 | +0.27(+0.39%) |
Feb 26, 2019 | 69.18 | 69.70 | 69.01 | 69.38 | 1,659,810 | +0.12(+0.17%) |
Feb 25, 2019 | 68.91 | 69.57 | 68.84 | 69.26 | 976,845 | +0.37(+0.54%) |
Feb 22, 2019 | 69.22 | 69.30 | 68.64 | 68.89 | 1,183,315 | -0.22(-0.31%) |
Feb 21, 2019 | 68.94 | 69.29 | 68.59 | 69.10 | 906,088 | +0.02(+0.02%) |
Feb 20, 2019 | 68.46 | 69.17 | 68.44 | 69.09 | 1,272,465 | +1.00(+1.46%) |
Feb 19, 2019 | 67.31 | 68.32 | 66.93 | 68.09 | 898,036 | +0.53(+0.78%) |
Feb 15, 2019 | 66.73 | 67.73 | 66.45 | 67.56 | 1,657,090 | +1.09(+1.64%) |
Feb 14, 2019 | 65.42 | 66.79 | 65.11 | 66.47 | 1,178,331 | +0.92(+1.40%) |
Feb 13, 2019 | 65.80 | 66.30 | 65.53 | 65.55 | 977,477 | +0.01(+0.01%) |
Feb 12, 2019 | 65.90 | 66.04 | 65.09 | 65.54 | 1,073,178 | +0.17(+0.26%) |
Feb 11, 2019 | 66.56 | 67.00 | 65.03 | 65.38 | 1,302,644 | -1.04(-1.57%) |
Feb 08, 2019 | 66.37 | 66.69 | 66.07 | 66.42 | 2,294,557 | -0.03(-0.05%) |
Feb 07, 2019 | 65.83 | 66.60 | 65.75 | 66.45 | 1,148,788 | +0.14(+0.21%) |
Feb 06, 2019 | 67.17 | 67.17 | 66.18 | 66.32 | 1,067,466 | -0.91(-1.35%) |
Feb 05, 2019 | 66.98 | 67.29 | 66.71 | 67.22 | 1,214,573 | +0.61(+0.92%) |
Feb 04, 2019 | 66.90 | 67.13 | 66.40 | 66.61 | 1,094,277 | -0.31(-0.46%) |
Feb 01, 2019 | 67.32 | 67.55 | 66.77 | 66.92 | 736,927 | -0.18(-0.26%) |
Jan 31, 2019 | 66.97 | 67.33 | 66.82 | 67.09 | 1,501,189 | +0.14(+0.20%) |
Jan 30, 2019 | 66.69 | 67.58 | 66.28 | 66.96 | 1,455,879 | -0.26(-0.38%) |
Jan 29, 2019 | 67.42 | 67.71 | 66.95 | 67.22 | 928,645 | -0.05(-0.07%) |
Jan 28, 2019 | 66.46 | 67.42 | 66.11 | 67.26 | 1,901,634 | +0.23(+0.35%) |
Jan 25, 2019 | 66.66 | 67.30 | 66.35 | 67.03 | 971,947 | +1.11(+1.68%) |
Jan 24, 2019 | 65.80 | 66.40 | 65.68 | 65.92 | 1,112,318 | +0.52(+0.80%) |
Jan 23, 2019 | 65.36 | 65.63 | 65.01 | 65.40 | 1,897,994 | +0.31(+0.47%) |
Jan 22, 2019 | 66.31 | 66.31 | 64.71 | 65.09 | 1,780,036 | -1.08(-1.64%) |
Jan 18, 2019 | 66.64 | 66.75 | 66.04 | 66.18 | 1,904,060 | +0.23(+0.35%) |
Jan 17, 2019 | 65.48 | 66.08 | 65.10 | 65.95 | 980,441 | +0.15(+0.23%) |
Jan 16, 2019 | 65.65 | 66.05 | 65.38 | 65.79 | 1,071,873 | +0.50(+0.76%) |
Jan 15, 2019 | 66.15 | 66.33 | 65.22 | 65.30 | 1,056,039 | -0.18(-0.28%) |
Jan 14, 2019 | 63.78 | 65.70 | 63.78 | 65.48 | 1,233,594 | +1.31(+2.04%) |
Jan 11, 2019 | 64.07 | 64.31 | 63.91 | 64.17 | 1,021,864 | -0.34(-0.52%) |
Jan 10, 2019 | 63.42 | 64.81 | 62.98 | 64.51 | 1,257,324 | +0.67(+1.06%) |
Jan 09, 2019 | 62.83 | 63.89 | 62.60 | 63.83 | 936,270 | +1.29(+2.07%) |
Jan 08, 2019 | 63.07 | 63.70 | 62.18 | 62.54 | 1,344,005 | +0.34(+0.54%) |
Jan 07, 2019 | 60.60 | 62.35 | 60.39 | 62.20 | 1,637,119 | +1.76(+2.91%) |
Jan 04, 2019 | 59.75 | 60.63 | 59.62 | 60.44 | 954,021 | +1.66(+2.83%) |
Jan 03, 2019 | 59.63 | 59.68 | 58.60 | 58.78 | 962,306 | -0.63(-1.05%) |
Jan 02, 2019 | 58.56 | 59.58 | 58.06 | 59.41 | 1,033,844 | -0.13(-0.22%) |
Dec 31, 2018 | 59.42 | 59.87 | 59.06 | 59.54 | 758,337 | +0.43(+0.72%) |
Dec 28, 2018 | 59.39 | 59.77 | 58.84 | 59.11 | 926,387 | +0.11(+0.19%) |
Dec 27, 2018 | 58.23 | 59.00 | 57.51 | 59.00 | 1,053,828 | -0.02(-0.03%) |
Dec 26, 2018 | 57.10 | 59.05 | 56.52 | 59.01 | 791,607 | +2.03(+3.57%) |
Dec 24, 2018 | 57.60 | 57.98 | 56.96 | 56.98 | 627,010 | -0.97(-1.68%) |
Dec 21, 2018 | 59.31 | 59.58 | 57.86 | 57.95 | 1,468,003 | -1.36(-2.29%) |
Dec 20, 2018 | 59.94 | 60.52 | 58.39 | 59.31 | 1,809,979 | -0.74(-1.23%) |
Dec 19, 2018 | 60.99 | 61.77 | 60.00 | 60.05 | 1,452,555 | -0.47(-0.77%) |
Dec 18, 2018 | 60.60 | 61.35 | 60.43 | 60.52 | 1,457,924 | +0.01(+0.01%) |
Dec 17, 2018 | 62.09 | 62.09 | 60.20 | 60.51 | 1,720,302 | -1.64(-2.64%) |
Dec 14, 2018 | 62.66 | 63.06 | 61.86 | 62.15 | 1,388,335 | -1.14(-1.80%) |
Dec 13, 2018 | 63.53 | 64.13 | 62.91 | 63.29 | 970,144 | -0.14(-0.23%) |
Dec 12, 2018 | 63.62 | 64.36 | 63.06 | 63.43 | 1,340,581 | +0.75(+1.19%) |
Dec 11, 2018 | 63.98 | 64.20 | 62.35 | 62.68 | 1,770,245 | -0.38(-0.60%) |
Dec 10, 2018 | 62.87 | 63.45 | 62.10 | 63.06 | 1,527,407 | -0.30(-0.47%) |
Dec 07, 2018 | 65.37 | 65.83 | 63.30 | 63.36 | 1,512,194 | -1.72(-2.64%) |
Dec 06, 2018 | 64.79 | 65.17 | 63.76 | 65.08 | 1,612,569 | -0.20(-0.31%) |
Dec 04, 2018 | 67.72 | 67.78 | 65.19 | 65.28 | 1,998,285 | -2.63(-3.88%) |
Dec 03, 2018 | 69.53 | 69.95 | 67.58 | 67.91 | 1,714,814 | -0.36(-0.52%) |
Nov 30, 2018 | 67.52 | 68.89 | 67.27 | 68.27 | 1,819,033 | +0.63(+0.93%) |
Nov 29, 2018 | 67.83 | 68.39 | 67.52 | 67.64 | 1,239,249 | -0.42(-0.62%) |
Nov 28, 2018 | 66.91 | 68.11 | 65.77 | 68.07 | 1,430,022 | +1.26(+1.88%) |
Nov 27, 2018 | 67.03 | 67.30 | 66.36 | 66.81 | 890,583 | -0.51(-0.76%) |
Nov 26, 2018 | 67.25 | 68.30 | 67.14 | 67.32 | 1,020,459 | +0.47(+0.70%) |
Nov 23, 2018 | 66.96 | 67.41 | 66.78 | 66.85 | 372,957 | -0.71(-1.05%) |
Nov 21, 2018 | 67.56 | 67.56 | 67.56 | 0 | +2.28(+3.50%) | |
Nov 20, 2018 | 67.68 | 68.11 | 65.18 | 65.27 | 1,719,743 | -3.36(-4.89%) |
Nov 19, 2018 | 67.85 | 68.69 | 67.60 | 68.63 | 1,432,413 | +0.44(+0.64%) |
Nov 16, 2018 | 67.94 | 68.66 | 67.78 | 68.19 | 1,210,510 | +0.39(+0.57%) |
Nov 15, 2018 | 67.41 | 68.57 | 66.90 | 67.80 | 1,594,674 | +0.22(+0.33%) |
Nov 14, 2018 | 67.94 | 69.16 | 67.06 | 67.58 | 1,413,127 | +0.02(+0.02%) |
Nov 13, 2018 | 67.02 | 68.08 | 66.86 | 67.56 | 1,167,592 | +0.50(+0.75%) |
Nov 12, 2018 | 68.17 | 68.17 | 66.93 | 67.06 | 1,067,944 | -1.13(-1.66%) |
Nov 09, 2018 | 68.14 | 68.88 | 67.87 | 68.19 | 1,123,524 | -0.20(-0.29%) |
Nov 08, 2018 | 68.46 | 69.00 | 67.99 | 68.39 | 1,136,040 | -0.25(-0.37%) |
Nov 07, 2018 | 68.77 | 69.19 | 67.78 | 68.65 | 1,609,154 | +0.46(+0.68%) |
Nov 06, 2018 | 67.80 | 68.75 | 67.60 | 68.19 | 1,332,647 | +0.30(+0.45%) |
Nov 05, 2018 | 67.66 | 68.59 | 67.58 | 67.88 | 1,089,269 | +0.23(+0.34%) |
Nov 02, 2018 | 68.21 | 68.27 | 66.97 | 67.65 | 1,305,541 | -0.10(-0.14%) |
Nov 01, 2018 | 68.39 | 68.58 | 67.27 | 67.75 | 1,368,211 | -0.25(-0.37%) |
Oct 31, 2018 | 68.28 | 69.49 | 67.93 | 68.00 | 1,025,859 | +0.25(+0.38%) |
Oct 30, 2018 | 65.42 | 67.84 | 65.42 | 67.75 | 1,408,075 | +2.45(+3.75%) |
Oct 29, 2018 | 66.15 | 66.18 | 64.46 | 65.30 | 1,628,291 | -0.06(-0.09%) |
Oct 26, 2018 | 64.02 | 65.89 | 63.65 | 65.35 | 1,879,999 | +0.41(+0.62%) |
Oct 25, 2018 | 65.63 | 66.20 | 64.76 | 64.95 | 2,791,229 | -0.65(-0.99%) |
Oct 24, 2018 | 66.44 | 67.67 | 65.32 | 65.60 | 3,137,885 | +0.02(+0.02%) |
Oct 23, 2018 | 66.63 | 66.75 | 64.10 | 65.58 | 2,935,479 | -2.00(-2.95%) |
Oct 22, 2018 | 67.11 | 67.85 | 66.67 | 67.58 | 2,447,340 | +0.19(+0.28%) |
Oct 19, 2018 | 66.67 | 68.20 | 66.56 | 67.39 | 2,518,062 | +1.07(+1.62%) |
Oct 18, 2018 | 66.75 | 67.46 | 66.16 | 66.32 | 2,408,385 | -1.36(-2.01%) |
Oct 17, 2018 | 69.36 | 69.36 | 67.33 | 67.68 | 2,577,562 | -1.07(-1.56%) |
Oct 16, 2018 | 67.80 | 68.85 | 67.37 | 68.75 | 1,358,793 | +1.36(+2.02%) |
Oct 15, 2018 | 67.49 | 67.80 | 66.58 | 67.39 | 1,886,803 | -0.08(-0.12%) |
Oct 12, 2018 | 68.06 | 68.36 | 67.06 | 67.47 | 2,045,549 | +0.41(+0.62%) |
Oct 11, 2018 | 67.64 | 68.77 | 66.95 | 67.06 | 2,116,604 | -1.25(-1.83%) |
Oct 10, 2018 | 72.62 | 72.62 | 68.23 | 68.30 | 3,000,048 | -4.40(-6.05%) |
Oct 09, 2018 | 71.89 | 72.91 | 71.43 | 72.70 | 1,090,491 | +0.74(+1.03%) |
Oct 08, 2018 | 71.81 | 72.47 | 71.21 | 71.96 | 839,962 | -0.14(-0.19%) |
Oct 05, 2018 | 71.58 | 73.05 | 71.56 | 72.10 | 988,143 | +0.37(+0.51%) |
Oct 04, 2018 | 71.41 | 71.85 | 70.90 | 71.73 | 1,657,102 | +0.41(+0.57%) |
Oct 03, 2018 | 71.73 | 71.90 | 70.89 | 71.33 | 1,965,010 | -0.22(-0.31%) |
Oct 02, 2018 | 72.45 | 72.45 | 71.24 | 71.55 | 1,486,290 | -1.16(-1.60%) |
Oct 01, 2018 | 72.79 | 73.11 | 72.23 | 72.71 | 1,841,124 | +1.27(+1.78%) |
Sep 28, 2018 | 71.24 | 71.52 | 70.48 | 71.44 | 1,747,635 | +0.16(+0.22%) |
Sep 27, 2018 | 70.96 | 71.61 | 70.77 | 71.28 | 1,147,737 | +0.06(+0.08%) |
Sep 26, 2018 | 70.20 | 71.61 | 70.05 | 71.22 | 1,340,439 | +1.19(+1.70%) |
Sep 25, 2018 | 70.03 | 70.44 | 69.43 | 70.03 | 1,485,105 | +0.97(+1.41%) |
Sep 24, 2018 | 70.30 | 70.48 | 68.97 | 69.06 | 1,181,151 | -1.49(-2.11%) |
Sep 21, 2018 | 70.19 | 70.69 | 70.07 | 70.55 | 849,242 | +0.45(+0.65%) |
Sep 20, 2018 | 69.18 | 70.36 | 69.03 | 70.09 | 1,260,441 | +1.56(+2.28%) |
Sep 19, 2018 | 69.74 | 69.88 | 68.03 | 68.54 | 1,540,116 | -1.04(-1.50%) |
Sep 18, 2018 | 69.95 | 70.29 | 69.41 | 69.58 | 868,377 | -0.15(-0.22%) |
Sep 17, 2018 | 69.58 | 69.97 | 69.29 | 69.73 | 1,358,684 | +0.38(+0.55%) |
Sep 14, 2018 | 69.38 | 69.81 | 68.96 | 69.35 | 1,049,863 | +0.18(+0.26%) |
Sep 13, 2018 | 68.96 | 69.41 | 68.96 | 69.16 | 811,876 | +0.39(+0.57%) |
Sep 12, 2018 | 69.12 | 69.48 | 68.48 | 68.77 | 1,073,130 | -0.33(-0.47%) |
Sep 11, 2018 | 68.91 | 69.47 | 68.35 | 69.10 | 1,156,067 | +0.26(+0.38%) |
Sep 10, 2018 | 68.82 | 69.31 | 68.51 | 68.84 | 1,610,677 | +0.28(+0.41%) |
Sep 07, 2018 | 68.93 | 69.09 | 68.42 | 68.56 | 960,991 | -0.49(-0.71%) |
Sep 06, 2018 | 68.50 | 69.39 | 68.29 | 69.05 | 799,424 | +0.91(+1.33%) |
Sep 05, 2018 | 68.35 | 69.00 | 67.49 | 68.14 | 1,237,442 | -0.76(-1.10%) |
Sep 04, 2018 | 69.59 | 69.70 | 68.70 | 68.90 | 1,203,704 | -1.17(-1.68%) |
Aug 31, 2018 | 70.08 | 70.08 | 70.08 | 0 | -0.61(-0.87%) | |
Aug 30, 2018 | 69.92 | 70.91 | 69.87 | 70.69 | 834,695 | +0.28(+0.39%) |
Aug 29, 2018 | 70.71 | 70.88 | 70.38 | 70.41 | 640,591 | +0.00(+0.00%) |
Aug 28, 2018 | 71.24 | 71.32 | 70.41 | 70.41 | 925,039 | -0.28(-0.40%) |
Aug 27, 2018 | 69.65 | 70.85 | 69.59 | 70.70 | 975,786 | +1.40(+2.02%) |
Aug 24, 2018 | 69.46 | 69.57 | 69.07 | 69.30 | 590,992 | +0.02(+0.03%) |
Aug 23, 2018 | 69.10 | 69.39 | 68.67 | 69.27 | 795,855 | -0.06(-0.08%) |
Aug 22, 2018 | 69.99 | 70.44 | 69.30 | 69.33 | 1,047,405 | -0.50(-0.72%) |
Aug 21, 2018 | 70.36 | 71.13 | 69.82 | 69.83 | 1,195,599 | -0.63(-0.89%) |
Aug 20, 2018 | 70.17 | 70.57 | 70.01 | 70.46 | 1,109,408 | +0.28(+0.40%) |
Aug 17, 2018 | 69.82 | 70.41 | 69.42 | 70.18 | 683,866 | +0.64(+0.92%) |
Aug 16, 2018 | 69.64 | 70.10 | 69.47 | 69.54 | 998,210 | +0.12(+0.17%) |
Aug 15, 2018 | 69.68 | 69.71 | 68.86 | 69.42 | 752,937 | -0.91(-1.30%) |
Aug 14, 2018 | 69.95 | 70.36 | 69.59 | 70.34 | 1,027,709 | +1.05(+1.51%) |
Aug 13, 2018 | 69.43 | 70.08 | 68.84 | 69.29 | 859,153 | -0.06(-0.08%) |
Aug 10, 2018 | 69.73 | 69.87 | 68.96 | 69.34 | 861,621 | -0.95(-1.36%) |
Aug 09, 2018 | 70.30 | 70.51 | 70.12 | 70.30 | 588,761 | -0.13(-0.18%) |
Aug 08, 2018 | 69.67 | 70.48 | 69.20 | 70.42 | 985,644 | +0.82(+1.18%) |
Aug 07, 2018 | 69.94 | 70.27 | 69.43 | 69.60 | 2,030,381 | -0.17(-0.25%) |
Aug 06, 2018 | 69.67 | 70.40 | 69.67 | 69.78 | 744,277 | +0.14(+0.20%) |
Aug 03, 2018 | 69.96 | 70.06 | 69.11 | 69.63 | 1,108,904 | -0.40(-0.57%) |
Aug 02, 2018 | 69.48 | 70.27 | 69.02 | 70.04 | 1,160,195 | +0.24(+0.35%) |