Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 80.24 | 80.66 | 78.00 | 78.77 | 4,652,767 | -1.55(-1.93%) |
Jul 30, 2019 | 80.71 | 81.34 | 80.04 | 80.32 | 5,349,612 | -1.07(-1.31%) |
Jul 29, 2019 | 83.61 | 83.77 | 80.93 | 81.39 | 5,930,454 | -1.85(-2.22%) |
Jul 26, 2019 | 80.12 | 84.19 | 79.97 | 83.23 | 12,483,926 | +4.29(+5.43%) |
Jul 25, 2019 | 80.38 | 80.43 | 78.75 | 78.95 | 5,568,841 | -0.69(-0.87%) |
Jul 24, 2019 | 78.24 | 80.59 | 77.88 | 79.64 | 10,322,897 | +2.44(+3.16%) |
Jul 23, 2019 | 76.80 | 77.22 | 76.02 | 77.20 | 3,550,694 | +0.47(+0.62%) |
Jul 22, 2019 | 76.86 | 77.71 | 76.34 | 76.72 | 4,752,595 | +0.23(+0.30%) |
Jul 19, 2019 | 77.05 | 77.05 | 76.01 | 76.50 | 5,376,716 | -0.53(-0.69%) |
Jul 18, 2019 | 77.83 | 78.12 | 76.34 | 77.03 | 6,550,772 | -0.95(-1.22%) |
Jul 17, 2019 | 78.27 | 78.50 | 77.95 | 77.98 | 3,277,914 | -0.11(-0.14%) |
Jul 16, 2019 | 78.39 | 78.63 | 77.88 | 78.09 | 5,298,888 | -0.27(-0.34%) |
Jul 15, 2019 | 78.71 | 79.03 | 77.64 | 78.35 | 6,265,469 | -0.14(-0.18%) |
Jul 12, 2019 | 77.26 | 78.77 | 77.07 | 78.49 | 63,839,172 | +1.18(+1.52%) |
Jul 11, 2019 | 77.78 | 77.93 | 76.02 | 77.32 | 10,232,304 | -0.37(-0.47%) |
Jul 10, 2019 | 77.02 | 78.00 | 76.63 | 77.68 | 14,616,715 | +3.44(+4.63%) |
Jul 09, 2019 | 74.44 | 74.90 | 74.16 | 74.24 | 3,590,925 | -0.47(-0.63%) |
Jul 08, 2019 | 75.45 | 75.47 | 74.52 | 74.72 | 1,687,702 | -0.59(-0.79%) |
Jul 05, 2019 | 74.91 | 75.51 | 74.72 | 75.31 | 1,334,613 | +0.41(+0.54%) |
Jul 03, 2019 | 74.97 | 76.10 | 74.68 | 74.90 | 2,106,331 | +0.34(+0.45%) |
Jul 02, 2019 | 73.50 | 74.87 | 73.03 | 74.57 | 2,906,813 | +1.38(+1.88%) |
Jul 01, 2019 | 73.77 | 73.77 | 73.03 | 73.19 | 2,257,726 | -0.05(-0.07%) |
Jun 28, 2019 | 72.41 | 73.59 | 72.02 | 73.24 | 4,168,124 | +0.84(+1.16%) |
Jun 27, 2019 | 72.56 | 72.83 | 72.04 | 72.41 | 2,347,912 | +0.25(+0.34%) |
Jun 26, 2019 | 73.38 | 73.50 | 71.88 | 72.16 | 4,446,954 | -1.52(-2.07%) |
Jun 25, 2019 | 74.56 | 74.59 | 73.55 | 73.68 | 2,625,600 | -0.95(-1.27%) |
Jun 24, 2019 | 75.10 | 75.63 | 74.47 | 74.63 | 2,148,922 | -0.16(-0.21%) |
Jun 21, 2019 | 76.77 | 76.81 | 74.29 | 74.79 | 5,287,742 | -2.20(-2.86%) |
Jun 20, 2019 | 78.15 | 78.30 | 76.22 | 76.99 | 3,380,274 | -0.35(-0.45%) |
Jun 19, 2019 | 75.42 | 77.55 | 75.42 | 77.33 | 3,419,234 | +1.82(+2.41%) |
Jun 18, 2019 | 75.02 | 76.20 | 74.64 | 75.52 | 5,056,955 | +1.16(+1.55%) |
Jun 17, 2019 | 74.17 | 74.52 | 73.64 | 74.36 | 2,964,794 | +0.37(+0.49%) |
Jun 14, 2019 | 73.77 | 77.06 | 73.38 | 74.00 | 4,872,326 | +0.44(+0.60%) |
Jun 13, 2019 | 74.26 | 74.37 | 73.12 | 73.55 | 4,332,003 | -0.92(-1.23%) |
Jun 12, 2019 | 74.91 | 74.98 | 73.75 | 74.47 | 3,336,597 | -0.08(-0.11%) |
Jun 11, 2019 | 76.20 | 76.52 | 73.73 | 74.55 | 3,869,209 | -1.20(-1.58%) |
Jun 10, 2019 | 76.13 | 76.45 | 75.46 | 75.74 | 3,133,843 | -0.36(-0.47%) |
Jun 07, 2019 | 75.63 | 76.21 | 75.39 | 76.10 | 2,284,077 | +1.07(+1.42%) |
Jun 06, 2019 | 75.22 | 75.52 | 73.71 | 75.03 | 2,703,685 | -0.34(-0.45%) |
Jun 05, 2019 | 75.02 | 75.63 | 74.76 | 75.37 | 1,994,265 | +0.59(+0.79%) |
Jun 04, 2019 | 73.73 | 74.83 | 73.62 | 74.78 | 3,183,108 | +1.47(+2.01%) |
Jun 03, 2019 | 72.73 | 73.74 | 72.48 | 73.30 | 2,976,967 | +0.75(+1.03%) |
May 31, 2019 | 73.91 | 74.34 | 72.40 | 72.55 | 5,210,611 | -2.56(-3.41%) |
May 30, 2019 | 75.12 | 75.65 | 74.11 | 75.11 | 4,161,631 | -0.10(-0.13%) |
May 29, 2019 | 74.90 | 75.72 | 74.38 | 75.21 | 3,584,029 | +0.22(+0.29%) |
May 28, 2019 | 76.61 | 77.04 | 74.97 | 74.99 | 5,457,205 | -1.34(-1.76%) |
May 24, 2019 | 75.58 | 76.51 | 74.72 | 76.34 | 3,623,245 | +1.24(+1.66%) |
May 23, 2019 | 75.34 | 76.07 | 74.34 | 75.09 | 3,934,460 | -0.34(-0.45%) |
May 22, 2019 | 75.57 | 76.20 | 75.22 | 75.43 | 3,327,454 | -0.79(-1.04%) |
May 21, 2019 | 77.22 | 77.34 | 75.85 | 76.22 | 6,416,461 | -1.13(-1.46%) |
May 20, 2019 | 78.91 | 79.95 | 74.81 | 77.34 | 20,348,356 | +2.88(+3.87%) |
May 17, 2019 | 74.48 | 75.40 | 74.11 | 74.46 | 3,663,127 | -0.01(-0.01%) |
May 16, 2019 | 73.58 | 76.20 | 73.35 | 74.47 | 5,006,860 | +0.74(+1.01%) |
May 15, 2019 | 72.48 | 73.88 | 72.17 | 73.73 | 3,844,664 | +1.02(+1.40%) |
May 14, 2019 | 72.53 | 72.98 | 72.16 | 72.71 | 2,947,386 | +0.18(+0.25%) |
May 13, 2019 | 73.48 | 73.84 | 72.37 | 72.53 | 3,519,280 | -1.79(-2.41%) |
May 10, 2019 | 73.11 | 74.41 | 72.65 | 74.32 | 3,401,569 | +0.97(+1.32%) |
May 09, 2019 | 71.43 | 73.50 | 71.38 | 73.35 | 3,359,914 | +1.60(+2.23%) |
May 08, 2019 | 73.07 | 73.07 | 71.60 | 71.75 | 2,884,022 | -1.35(-1.85%) |
May 07, 2019 | 72.91 | 73.55 | 72.65 | 73.11 | 2,626,524 | -0.45(-0.62%) |
May 06, 2019 | 72.99 | 73.61 | 72.45 | 73.56 | 1,897,970 | -0.28(-0.37%) |
May 03, 2019 | 72.82 | 73.88 | 72.51 | 73.84 | 2,620,337 | +1.12(+1.54%) |
May 02, 2019 | 72.89 | 73.06 | 71.78 | 72.72 | 2,297,050 | +0.03(+0.04%) |
May 01, 2019 | 72.26 | 73.22 | 72.16 | 72.69 | 2,977,023 | +0.58(+0.81%) |
Apr 30, 2019 | 72.58 | 72.85 | 71.67 | 72.11 | 3,102,249 | -0.60(-0.83%) |
Apr 29, 2019 | 72.06 | 72.93 | 71.62 | 72.71 | 2,660,562 | +0.67(+0.93%) |
Apr 26, 2019 | 73.83 | 73.83 | 71.72 | 72.04 | 3,605,430 | +0.21(+0.29%) |
Apr 25, 2019 | 71.82 | 72.69 | 71.63 | 71.83 | 3,406,678 | -0.61(-0.85%) |
Apr 24, 2019 | 72.50 | 72.98 | 71.84 | 72.44 | 2,402,604 | -0.42(-0.57%) |
Apr 23, 2019 | 72.67 | 73.11 | 72.17 | 72.86 | 2,207,033 | +0.03(+0.04%) |
Apr 22, 2019 | 72.87 | 72.97 | 72.13 | 72.83 | 1,935,734 | -0.03(-0.04%) |
Apr 18, 2019 | 72.34 | 72.89 | 71.69 | 72.86 | 2,780,369 | +1.27(+1.78%) |
Apr 17, 2019 | 71.84 | 73.41 | 70.44 | 71.59 | 7,484,022 | -1.62(-2.21%) |
Apr 16, 2019 | 73.11 | 73.37 | 72.63 | 73.21 | 2,867,620 | +0.31(+0.42%) |
Apr 15, 2019 | 72.82 | 72.97 | 72.31 | 72.90 | 2,221,284 | +0.08(+0.11%) |
Apr 12, 2019 | 72.31 | 72.99 | 71.99 | 72.82 | 2,893,636 | +0.70(+0.97%) |
Apr 11, 2019 | 71.28 | 72.13 | 70.97 | 72.12 | 2,566,728 | +0.83(+1.16%) |
Apr 10, 2019 | 70.69 | 71.46 | 70.33 | 71.29 | 2,662,015 | +0.73(+1.04%) |
Apr 09, 2019 | 70.10 | 70.79 | 69.42 | 70.56 | 2,901,883 | +0.19(+0.27%) |
Apr 08, 2019 | 69.29 | 70.38 | 68.93 | 70.37 | 4,084,824 | +0.87(+1.25%) |
Apr 05, 2019 | 69.63 | 69.90 | 69.20 | 69.50 | 3,525,667 | +0.30(+0.43%) |
Apr 04, 2019 | 68.25 | 69.28 | 68.17 | 69.20 | 3,074,132 | +1.04(+1.52%) |
Apr 03, 2019 | 68.98 | 69.17 | 67.87 | 68.17 | 3,115,131 | -0.72(-1.05%) |
Apr 02, 2019 | 68.97 | 69.31 | 68.38 | 68.89 | 3,961,079 | -0.24(-0.34%) |
Apr 01, 2019 | 68.70 | 69.19 | 68.43 | 69.13 | 3,950,027 | +0.86(+1.26%) |
Mar 29, 2019 | 68.49 | 68.65 | 67.34 | 68.27 | 5,113,539 | -0.05(-0.07%) |
Mar 28, 2019 | 71.11 | 71.38 | 68.09 | 68.32 | 5,937,720 | -3.05(-4.28%) |
Mar 27, 2019 | 72.50 | 72.90 | 71.09 | 71.37 | 5,048,211 | -1.09(-1.50%) |
Mar 26, 2019 | 71.70 | 72.47 | 71.50 | 72.45 | 2,892,089 | +1.02(+1.42%) |
Mar 25, 2019 | 70.98 | 71.54 | 70.78 | 71.44 | 1,996,458 | +0.41(+0.57%) |
Mar 22, 2019 | 71.06 | 71.59 | 70.94 | 71.03 | 3,305,813 | -0.36(-0.50%) |
Mar 21, 2019 | 71.21 | 71.86 | 71.12 | 71.39 | 2,357,619 | +0.20(+0.28%) |
Mar 20, 2019 | 71.92 | 72.05 | 71.14 | 71.19 | 3,174,576 | -0.52(-0.73%) |
Mar 19, 2019 | 73.11 | 73.17 | 71.54 | 71.71 | 4,239,278 | -1.08(-1.48%) |
Mar 18, 2019 | 72.40 | 73.02 | 72.07 | 72.79 | 2,981,302 | +0.22(+0.30%) |
Mar 15, 2019 | 71.88 | 72.61 | 71.23 | 72.57 | 2,840,495 | +1.11(+1.55%) |
Mar 14, 2019 | 71.38 | 71.57 | 71.07 | 71.47 | 1,673,524 | +0.09(+0.12%) |
Mar 13, 2019 | 71.25 | 71.60 | 70.81 | 71.38 | 1,943,953 | +0.54(+0.77%) |
Mar 12, 2019 | 70.61 | 71.26 | 70.39 | 70.83 | 2,807,076 | +0.23(+0.32%) |
Mar 11, 2019 | 69.97 | 70.72 | 69.56 | 70.61 | 2,523,555 | +0.81(+1.16%) |
Mar 08, 2019 | 70.07 | 70.39 | 69.33 | 69.80 | 3,617,071 | -0.66(-0.94%) |
Mar 07, 2019 | 69.77 | 70.52 | 69.67 | 70.46 | 2,337,507 | +0.53(+0.76%) |
Mar 06, 2019 | 70.55 | 70.74 | 69.14 | 69.93 | 4,428,850 | -0.62(-0.88%) |
Mar 05, 2019 | 70.88 | 71.11 | 70.42 | 70.55 | 1,744,887 | -0.24(-0.33%) |
Mar 04, 2019 | 71.37 | 71.47 | 70.42 | 70.78 | 2,469,176 | -0.68(-0.95%) |
Mar 01, 2019 | 71.52 | 71.72 | 70.91 | 71.47 | 1,906,619 | +0.13(+0.18%) |
Feb 28, 2019 | 71.21 | 71.82 | 71.05 | 71.34 | 3,110,116 | +0.09(+0.12%) |
Feb 27, 2019 | 71.26 | 71.65 | 70.90 | 71.25 | 2,776,223 | -0.41(-0.57%) |
Feb 26, 2019 | 70.58 | 72.08 | 70.39 | 71.65 | 2,951,067 | -0.51(-0.71%) |
Feb 25, 2019 | 72.48 | 72.64 | 71.74 | 72.17 | 2,429,600 | -0.15(-0.20%) |
Feb 22, 2019 | 72.91 | 73.17 | 72.09 | 72.32 | 2,553,024 | -0.21(-0.29%) |
Feb 21, 2019 | 71.69 | 72.87 | 71.52 | 72.52 | 4,616,956 | +0.65(+0.91%) |
Feb 20, 2019 | 71.59 | 72.20 | 71.30 | 71.87 | 4,531,564 | +0.23(+0.32%) |
Feb 19, 2019 | 71.14 | 71.98 | 70.89 | 71.64 | 3,717,640 | +0.46(+0.65%) |
Feb 15, 2019 | 69.80 | 71.20 | 69.58 | 71.18 | 5,780,997 | +1.53(+2.20%) |
Feb 14, 2019 | 68.27 | 69.67 | 68.18 | 69.65 | 3,239,389 | +1.41(+2.07%) |
Feb 13, 2019 | 68.77 | 69.12 | 68.03 | 68.24 | 4,800,358 | -0.52(-0.76%) |
Feb 12, 2019 | 68.17 | 68.83 | 67.67 | 68.76 | 2,662,865 | +1.15(+1.69%) |
Feb 11, 2019 | 67.35 | 68.34 | 67.18 | 67.61 | 2,676,405 | +0.06(+0.09%) |
Feb 08, 2019 | 66.82 | 67.64 | 66.14 | 67.55 | 4,179,866 | +0.10(+0.15%) |
Feb 07, 2019 | 67.18 | 67.63 | 64.77 | 67.46 | 7,646,876 | +1.32(+2.00%) |
Feb 06, 2019 | 65.99 | 66.49 | 65.74 | 66.13 | 4,386,160 | +0.09(+0.13%) |
Feb 05, 2019 | 68.86 | 68.86 | 65.99 | 66.04 | 5,062,263 | -2.53(-3.69%) |
Feb 04, 2019 | 68.57 | 68.79 | 68.05 | 68.57 | 1,946,016 | -0.22(-0.32%) |
Feb 01, 2019 | 68.62 | 68.94 | 68.25 | 68.79 | 3,155,903 | +0.01(+0.01%) |
Jan 31, 2019 | 67.58 | 69.27 | 67.21 | 68.78 | 5,887,383 | +1.28(+1.90%) |
Jan 30, 2019 | 66.92 | 67.86 | 66.28 | 67.50 | 2,345,746 | +0.53(+0.80%) |
Jan 29, 2019 | 66.84 | 67.12 | 65.83 | 66.96 | 2,368,142 | +0.16(+0.24%) |
Jan 28, 2019 | 67.05 | 67.66 | 66.25 | 66.80 | 2,994,252 | -0.85(-1.26%) |
Jan 25, 2019 | 68.10 | 68.43 | 67.38 | 67.65 | 5,000,676 | -0.18(-0.26%) |
Jan 24, 2019 | 66.90 | 67.83 | 66.41 | 67.83 | 2,884,640 | +0.85(+1.27%) |
Jan 23, 2019 | 65.99 | 67.03 | 65.77 | 66.98 | 2,003,835 | +0.96(+1.45%) |
Jan 22, 2019 | 65.94 | 66.38 | 65.40 | 66.02 | 3,007,559 | -0.13(-0.19%) |
Jan 18, 2019 | 66.30 | 67.23 | 65.57 | 66.15 | 4,824,550 | +0.70(+1.07%) |
Jan 17, 2019 | 65.91 | 65.94 | 64.85 | 65.45 | 3,398,401 | -0.43(-0.66%) |
Jan 16, 2019 | 66.69 | 66.79 | 65.58 | 65.88 | 3,300,832 | -0.44(-0.67%) |
Jan 15, 2019 | 66.99 | 67.73 | 65.89 | 66.33 | 5,432,246 | -0.76(-1.13%) |
Jan 14, 2019 | 67.58 | 67.69 | 66.61 | 67.09 | 2,723,921 | -1.08(-1.58%) |
Jan 11, 2019 | 67.01 | 68.23 | 66.59 | 68.17 | 4,228,756 | +1.03(+1.53%) |
Jan 10, 2019 | 66.63 | 68.03 | 66.41 | 67.14 | 3,270,257 | +0.24(+0.35%) |
Jan 09, 2019 | 67.82 | 67.84 | 66.31 | 66.90 | 4,553,529 | -0.05(-0.07%) |
Jan 08, 2019 | 67.84 | 67.85 | 66.56 | 66.95 | 6,126,704 | -0.66(-0.98%) |
Jan 07, 2019 | 66.56 | 67.78 | 66.20 | 67.61 | 4,845,382 | +0.94(+1.41%) |
Jan 04, 2019 | 65.08 | 66.74 | 64.76 | 66.68 | 5,557,600 | +2.44(+3.80%) |
Jan 03, 2019 | 63.77 | 65.44 | 63.34 | 64.23 | 3,432,139 | -0.24(-0.37%) |
Jan 02, 2019 | 62.11 | 64.54 | 61.79 | 64.47 | 4,472,462 | +1.63(+2.59%) |
Dec 31, 2018 | 62.56 | 62.88 | 61.66 | 62.84 | 3,150,538 | +0.37(+0.59%) |
Dec 28, 2018 | 61.94 | 62.98 | 61.85 | 62.48 | 4,148,285 | +0.58(+0.94%) |
Dec 27, 2018 | 61.60 | 61.90 | 60.15 | 61.89 | 4,406,160 | -0.36(-0.57%) |
Dec 26, 2018 | 60.18 | 62.27 | 59.24 | 62.25 | 5,150,332 | +2.18(+3.63%) |
Dec 24, 2018 | 60.77 | 60.97 | 59.24 | 60.07 | 2,613,352 | -1.12(-1.82%) |
Dec 21, 2018 | 63.80 | 64.58 | 60.96 | 61.18 | 7,762,724 | -2.30(-3.63%) |
Dec 20, 2018 | 63.84 | 64.52 | 62.64 | 63.48 | 5,189,616 | -0.60(-0.94%) |
Dec 19, 2018 | 63.86 | 65.77 | 63.70 | 64.09 | 4,255,440 | +0.09(+0.14%) |
Dec 18, 2018 | 64.03 | 64.84 | 63.18 | 64.00 | 4,117,642 | -0.03(-0.05%) |
Dec 17, 2018 | 64.94 | 65.14 | 63.50 | 64.03 | 4,048,135 | -0.83(-1.28%) |
Dec 14, 2018 | 65.04 | 65.88 | 64.60 | 64.86 | 2,907,909 | -0.70(-1.07%) |
Dec 13, 2018 | 65.41 | 66.04 | 64.68 | 65.56 | 3,248,807 | +0.26(+0.39%) |
Dec 12, 2018 | 65.96 | 66.26 | 65.26 | 65.30 | 3,319,660 | +0.56(+0.87%) |
Dec 11, 2018 | 65.82 | 66.53 | 64.65 | 64.74 | 2,505,565 | -0.20(-0.30%) |
Dec 10, 2018 | 64.88 | 65.16 | 63.56 | 64.94 | 3,049,363 | +0.04(+0.06%) |
Dec 07, 2018 | 65.87 | 67.64 | 64.58 | 64.90 | 3,381,628 | -1.59(-2.39%) |
Dec 06, 2018 | 64.89 | 66.73 | 64.23 | 66.49 | 4,958,988 | +0.72(+1.10%) |
Dec 04, 2018 | 66.65 | 67.71 | 64.68 | 65.77 | 5,394,734 | -1.22(-1.81%) |
Dec 03, 2018 | 67.67 | 68.19 | 66.16 | 66.98 | 3,685,709 | -0.64(-0.95%) |
Nov 30, 2018 | 68.05 | 68.37 | 67.26 | 67.62 | 3,512,812 | -0.23(-0.33%) |
Nov 29, 2018 | 67.57 | 68.11 | 67.26 | 67.85 | 2,842,427 | -0.24(-0.35%) |
Nov 28, 2018 | 66.93 | 68.15 | 66.69 | 68.09 | 3,311,951 | +1.41(+2.12%) |
Nov 27, 2018 | 66.43 | 67.30 | 66.13 | 66.68 | 2,423,046 | +0.00(+0.00%) |
Nov 26, 2018 | 66.94 | 67.07 | 66.37 | 66.68 | 3,318,138 | +0.41(+0.63%) |
Nov 23, 2018 | 65.59 | 66.65 | 65.28 | 66.26 | 1,230,051 | +0.29(+0.43%) |
Nov 21, 2018 | 65.97 | 65.97 | 65.97 | 0 | +0.21(+0.32%) | |
Nov 20, 2018 | 66.92 | 66.96 | 65.41 | 65.77 | 5,143,193 | -1.41(-2.10%) |
Nov 19, 2018 | 67.70 | 68.76 | 67.10 | 67.18 | 3,418,153 | -1.13(-1.65%) |
Nov 16, 2018 | 66.42 | 68.86 | 66.19 | 68.31 | 5,321,348 | +1.05(+1.56%) |
Nov 15, 2018 | 67.04 | 67.53 | 66.73 | 67.26 | 2,860,861 | -0.04(-0.06%) |
Nov 14, 2018 | 67.83 | 68.38 | 66.73 | 67.30 | 3,710,326 | -0.29(-0.42%) |
Nov 13, 2018 | 67.71 | 68.57 | 67.44 | 67.58 | 4,054,088 | +0.51(+0.77%) |
Nov 12, 2018 | 67.86 | 68.33 | 66.96 | 67.07 | 2,501,753 | -0.78(-1.15%) |
Nov 09, 2018 | 68.58 | 68.86 | 67.16 | 67.85 | 2,291,264 | -1.06(-1.53%) |
Nov 08, 2018 | 69.22 | 69.90 | 68.68 | 68.91 | 2,797,431 | -0.58(-0.84%) |
Nov 07, 2018 | 68.40 | 69.93 | 68.22 | 69.49 | 3,684,052 | +1.55(+2.28%) |
Nov 06, 2018 | 68.02 | 68.44 | 67.45 | 67.94 | 3,939,005 | -0.12(-0.17%) |
Nov 05, 2018 | 68.13 | 68.83 | 67.74 | 68.06 | 2,716,096 | +0.38(+0.55%) |
Nov 02, 2018 | 68.55 | 68.61 | 66.73 | 67.68 | 2,638,253 | -0.37(-0.54%) |
Nov 01, 2018 | 68.13 | 68.76 | 67.78 | 68.05 | 4,245,716 | +0.33(+0.48%) |
Oct 31, 2018 | 66.56 | 68.76 | 66.44 | 67.72 | 9,324,926 | +4.57(+7.24%) |
Oct 30, 2018 | 63.75 | 64.70 | 62.84 | 63.15 | 6,150,582 | -0.98(-1.53%) |
Oct 29, 2018 | 65.34 | 65.86 | 62.71 | 64.13 | 4,711,765 | -0.20(-0.31%) |
Oct 26, 2018 | 63.77 | 64.77 | 63.50 | 64.32 | 7,198,107 | -1.20(-1.82%) |
Oct 25, 2018 | 65.54 | 66.19 | 64.31 | 65.52 | 6,877,875 | +0.60(+0.93%) |
Oct 24, 2018 | 68.22 | 68.53 | 64.80 | 64.92 | 5,828,723 | -3.53(-5.15%) |
Oct 23, 2018 | 68.25 | 68.93 | 66.97 | 68.44 | 3,151,048 | -0.23(-0.33%) |
Oct 22, 2018 | 69.01 | 69.36 | 68.58 | 68.67 | 2,679,521 | -0.24(-0.34%) |
Oct 19, 2018 | 68.69 | 69.29 | 68.37 | 68.91 | 4,802,281 | +0.97(+1.43%) |
Oct 18, 2018 | 68.39 | 68.85 | 67.50 | 67.94 | 2,990,525 | -0.31(-0.45%) |
Oct 17, 2018 | 68.13 | 68.81 | 67.75 | 68.25 | 2,695,165 | +0.14(+0.20%) |
Oct 16, 2018 | 66.86 | 68.30 | 66.74 | 68.11 | 2,451,911 | +1.30(+1.95%) |
Oct 15, 2018 | 67.30 | 67.83 | 66.75 | 66.80 | 3,050,792 | -0.75(-1.11%) |
Oct 12, 2018 | 66.46 | 67.77 | 66.03 | 67.55 | 3,917,903 | +2.14(+3.28%) |
Oct 11, 2018 | 65.94 | 66.89 | 65.21 | 65.41 | 5,160,580 | -0.41(-0.63%) |
Oct 10, 2018 | 67.71 | 68.22 | 65.75 | 65.83 | 6,372,174 | -1.81(-2.67%) |
Oct 09, 2018 | 67.94 | 68.51 | 67.42 | 67.63 | 3,276,733 | -0.36(-0.52%) |
Oct 08, 2018 | 67.76 | 68.40 | 67.21 | 67.99 | 3,701,066 | +0.23(+0.34%) |
Oct 05, 2018 | 68.12 | 68.89 | 67.30 | 67.76 | 2,969,452 | -0.36(-0.52%) |
Oct 04, 2018 | 67.70 | 68.16 | 67.44 | 68.12 | 2,925,686 | -0.03(-0.04%) |
Oct 03, 2018 | 68.98 | 69.14 | 67.92 | 68.15 | 5,629,949 | -0.73(-1.06%) |
Oct 02, 2018 | 69.31 | 69.73 | 68.73 | 68.88 | 2,300,040 | -0.52(-0.75%) |
Oct 01, 2018 | 69.86 | 70.08 | 69.13 | 69.40 | 2,717,160 | +0.07(+0.10%) |
Sep 28, 2018 | 69.60 | 70.02 | 69.14 | 69.33 | 3,748,963 | -0.31(-0.44%) |
Sep 27, 2018 | 68.25 | 69.78 | 68.04 | 69.64 | 3,705,556 | +1.68(+2.47%) |
Sep 26, 2018 | 68.63 | 68.65 | 67.86 | 67.96 | 2,609,162 | -0.65(-0.95%) |
Sep 25, 2018 | 68.67 | 68.70 | 67.73 | 68.61 | 2,642,800 | +0.52(+0.77%) |
Sep 24, 2018 | 67.87 | 68.50 | 67.67 | 68.09 | 2,782,806 | -0.15(-0.22%) |
Sep 21, 2018 | 68.50 | 68.93 | 68.06 | 68.24 | 4,095,447 | -0.06(-0.09%) |
Sep 20, 2018 | 67.95 | 68.32 | 67.51 | 68.30 | 1,898,170 | +0.77(+1.14%) |
Sep 19, 2018 | 67.78 | 68.04 | 66.90 | 67.52 | 2,881,960 | -0.14(-0.20%) |
Sep 18, 2018 | 66.62 | 67.75 | 66.27 | 67.66 | 4,163,331 | +1.06(+1.59%) |
Sep 17, 2018 | 67.21 | 67.36 | 66.51 | 66.61 | 2,791,034 | -0.82(-1.22%) |
Sep 14, 2018 | 67.75 | 67.82 | 67.08 | 67.43 | 3,200,238 | -0.23(-0.34%) |
Sep 13, 2018 | 67.18 | 67.88 | 66.56 | 67.65 | 3,838,110 | +0.55(+0.82%) |
Sep 12, 2018 | 65.20 | 67.50 | 64.83 | 67.10 | 5,081,530 | +1.99(+3.05%) |
Sep 11, 2018 | 64.77 | 65.22 | 64.45 | 65.11 | 1,392,227 | +0.35(+0.53%) |
Sep 10, 2018 | 64.20 | 65.01 | 63.81 | 64.77 | 2,198,094 | +1.16(+1.82%) |
Sep 07, 2018 | 64.54 | 64.85 | 63.30 | 63.61 | 2,877,744 | -1.12(-1.72%) |
Sep 06, 2018 | 64.71 | 65.16 | 64.58 | 64.73 | 2,305,366 | -0.19(-0.29%) |
Sep 05, 2018 | 64.84 | 65.23 | 64.64 | 64.92 | 3,179,537 | -0.06(-0.09%) |
Sep 04, 2018 | 64.95 | 65.49 | 64.74 | 64.98 | 2,129,746 | -0.27(-0.41%) |
Aug 31, 2018 | 65.24 | 65.24 | 65.24 | 0 | +0.03(+0.05%) | |
Aug 30, 2018 | 64.78 | 65.56 | 64.54 | 65.21 | 1,989,679 | +0.03(+0.05%) |
Aug 29, 2018 | 64.95 | 65.69 | 64.72 | 65.18 | 2,441,136 | +0.39(+0.59%) |
Aug 28, 2018 | 65.05 | 65.29 | 64.62 | 64.80 | 1,718,759 | -0.21(-0.32%) |
Aug 27, 2018 | 64.41 | 65.14 | 64.41 | 65.01 | 1,649,167 | +0.39(+0.60%) |
Aug 24, 2018 | 64.66 | 65.13 | 64.38 | 64.62 | 1,969,276 | +0.20(+0.31%) |
Aug 23, 2018 | 64.71 | 65.10 | 64.39 | 64.42 | 1,583,714 | -0.59(-0.91%) |
Aug 22, 2018 | 65.48 | 65.61 | 64.73 | 65.02 | 1,771,620 | -0.69(-1.05%) |
Aug 21, 2018 | 64.98 | 65.84 | 64.98 | 65.71 | 1,998,008 | +0.66(+1.02%) |
Aug 20, 2018 | 64.95 | 65.44 | 64.71 | 65.05 | 2,653,456 | -0.06(-0.09%) |
Aug 17, 2018 | 65.07 | 65.26 | 64.76 | 65.10 | 3,126,042 | -0.08(-0.12%) |
Aug 16, 2018 | 64.89 | 65.41 | 64.76 | 65.18 | 2,580,554 | +0.56(+0.87%) |
Aug 15, 2018 | 64.73 | 65.10 | 64.25 | 64.62 | 2,437,967 | -0.54(-0.83%) |
Aug 14, 2018 | 64.99 | 65.64 | 64.87 | 65.16 | 3,352,349 | +0.26(+0.40%) |
Aug 13, 2018 | 64.16 | 65.01 | 63.75 | 64.91 | 3,262,336 | +0.71(+1.11%) |
Aug 10, 2018 | 63.86 | 64.41 | 63.29 | 64.20 | 2,268,893 | +0.01(+0.02%) |
Aug 09, 2018 | 64.73 | 64.95 | 64.06 | 64.19 | 2,345,727 | -0.52(-0.81%) |
Aug 08, 2018 | 64.52 | 64.86 | 63.68 | 64.71 | 3,145,082 | +0.17(+0.26%) |
Aug 07, 2018 | 65.51 | 65.54 | 64.34 | 64.54 | 4,836,225 | -0.96(-1.46%) |
Aug 06, 2018 | 60.85 | 65.60 | 60.84 | 65.50 | 15,062,537 | +4.69(+7.72%) |
Aug 03, 2018 | 61.41 | 61.51 | 60.50 | 60.81 | 2,635,115 | -0.62(-1.01%) |
Aug 02, 2018 | 60.37 | 61.49 | 59.28 | 61.43 | 6,404,337 | +2.79(+4.75%) |