Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 67.74 | 68.02 | 67.71 | 67.91 | 1,615,817 | +0.32(+0.48%) |
Sep 27, 2019 | 68.11 | 68.13 | 67.31 | 67.59 | 2,165,271 | -0.38(-0.56%) |
Sep 26, 2019 | 68.16 | 68.16 | 67.73 | 67.96 | 6,607,535 | -0.07(-0.11%) |
Sep 25, 2019 | 67.64 | 68.12 | 67.37 | 68.04 | 7,243,031 | +0.18(+0.27%) |
Sep 24, 2019 | 68.48 | 68.55 | 67.66 | 67.85 | 4,409,795 | -0.41(-0.59%) |
Sep 23, 2019 | 68.15 | 68.42 | 68.08 | 68.26 | 1,008,374 | -0.09(-0.13%) |
Sep 20, 2019 | 68.73 | 68.82 | 68.20 | 68.35 | 1,765,079 | -0.26(-0.38%) |
Sep 19, 2019 | 68.73 | 68.91 | 68.54 | 68.61 | 1,204,754 | +0.07(+0.11%) |
Sep 18, 2019 | 68.49 | 68.59 | 68.00 | 68.54 | 1,141,447 | -0.04(-0.05%) |
Sep 17, 2019 | 68.31 | 68.63 | 68.26 | 68.57 | 1,144,681 | +0.11(+0.16%) |
Sep 16, 2019 | 68.43 | 68.56 | 68.34 | 68.46 | 1,759,688 | -0.29(-0.42%) |
Sep 13, 2019 | 68.89 | 68.99 | 68.69 | 68.75 | 2,356,408 | +0.07(+0.11%) |
Sep 12, 2019 | 68.56 | 68.84 | 68.36 | 68.67 | 1,881,364 | +0.29(+0.43%) |
Sep 11, 2019 | 68.00 | 68.38 | 67.92 | 68.38 | 1,556,764 | +0.52(+0.77%) |
Sep 10, 2019 | 67.68 | 67.88 | 67.47 | 67.85 | 2,720,315 | +0.01(+0.01%) |
Sep 09, 2019 | 68.01 | 68.01 | 67.66 | 67.85 | 3,557,200 | +0.08(+0.12%) |
Sep 06, 2019 | 67.83 | 67.92 | 67.69 | 67.76 | 1,447,206 | +0.09(+0.14%) |
Sep 05, 2019 | 67.52 | 67.86 | 67.52 | 67.67 | 1,559,861 | +0.73(+1.09%) |
Sep 04, 2019 | 66.73 | 66.94 | 66.60 | 66.94 | 1,184,478 | +0.88(+1.34%) |
Sep 03, 2019 | 65.98 | 66.17 | 65.78 | 66.06 | 2,768,013 | -0.36(-0.54%) |
Aug 30, 2019 | 66.73 | 66.73 | 66.18 | 66.42 | 3,375,729 | +0.13(+0.19%) |
Aug 29, 2019 | 66.19 | 66.42 | 65.95 | 66.29 | 4,303,610 | +0.74(+1.12%) |
Aug 28, 2019 | 65.13 | 65.64 | 64.99 | 65.55 | 11,573,683 | +0.27(+0.41%) |
Aug 27, 2019 | 65.78 | 65.90 | 65.19 | 65.29 | 3,229,875 | -0.17(-0.27%) |
Aug 26, 2019 | 65.43 | 65.51 | 65.08 | 65.46 | 3,249,507 | +0.60(+0.92%) |
Aug 23, 2019 | 65.93 | 66.39 | 64.69 | 64.86 | 4,302,632 | -1.38(-2.09%) |
Aug 22, 2019 | 66.43 | 66.55 | 65.89 | 66.24 | 2,086,341 | -0.10(-0.15%) |
Aug 21, 2019 | 66.41 | 66.50 | 66.23 | 66.34 | 1,205,324 | +0.54(+0.83%) |
Aug 20, 2019 | 66.10 | 66.22 | 65.80 | 65.80 | 1,727,816 | -0.35(-0.53%) |
Aug 19, 2019 | 66.26 | 66.35 | 66.09 | 66.15 | 1,921,348 | +0.55(+0.84%) |
Aug 16, 2019 | 65.08 | 65.67 | 65.08 | 65.60 | 2,425,369 | +0.88(+1.37%) |
Aug 15, 2019 | 64.76 | 64.89 | 64.29 | 64.71 | 3,831,443 | +0.12(+0.19%) |
Aug 14, 2019 | 65.35 | 65.44 | 64.49 | 64.59 | 4,503,321 | -1.90(-2.85%) |
Aug 13, 2019 | 65.43 | 66.73 | 65.36 | 66.49 | 3,037,062 | +0.96(+1.46%) |
Aug 12, 2019 | 65.94 | 66.06 | 65.41 | 65.53 | 2,987,378 | -0.75(-1.13%) |
Aug 09, 2019 | 66.55 | 66.66 | 66.00 | 66.28 | 3,041,675 | -0.45(-0.68%) |
Aug 08, 2019 | 66.07 | 66.80 | 65.98 | 66.73 | 4,407,735 | +0.97(+1.47%) |
Aug 07, 2019 | 64.95 | 65.87 | 64.59 | 65.76 | 4,778,071 | +0.23(+0.35%) |
Aug 06, 2019 | 65.34 | 65.59 | 64.91 | 65.53 | 15,145,591 | +0.74(+1.14%) |
Aug 05, 2019 | 65.67 | 65.67 | 64.38 | 64.80 | 6,587,814 | -1.97(-2.95%) |
Aug 02, 2019 | 67.10 | 67.12 | 66.43 | 66.77 | 3,926,441 | -0.60(-0.89%) |
Aug 01, 2019 | 67.89 | 68.57 | 67.13 | 67.37 | 5,007,856 | -0.55(-0.81%) |
Jul 31, 2019 | 68.57 | 68.62 | 67.34 | 67.92 | 4,319,397 | -0.64(-0.93%) |
Jul 30, 2019 | 68.43 | 68.60 | 68.31 | 68.55 | 1,743,069 | -0.33(-0.48%) |
Jul 29, 2019 | 68.99 | 69.01 | 68.75 | 68.89 | 1,289,709 | -0.05(-0.07%) |
Jul 26, 2019 | 68.86 | 69.01 | 68.81 | 68.93 | 1,687,864 | +0.34(+0.50%) |
Jul 25, 2019 | 69.01 | 69.01 | 68.51 | 68.59 | 2,257,789 | -0.52(-0.75%) |
Jul 24, 2019 | 68.72 | 69.12 | 68.72 | 69.11 | 1,379,526 | +0.22(+0.32%) |
Jul 23, 2019 | 68.82 | 68.91 | 68.61 | 68.89 | 1,687,940 | +0.38(+0.55%) |
Jul 22, 2019 | 68.50 | 68.58 | 68.36 | 68.51 | 1,786,143 | +0.17(+0.24%) |
Jul 19, 2019 | 68.85 | 68.89 | 68.34 | 68.34 | 2,579,907 | -0.40(-0.58%) |
Jul 18, 2019 | 68.29 | 68.74 | 68.19 | 68.74 | 1,366,282 | +0.32(+0.47%) |
Jul 17, 2019 | 68.74 | 68.81 | 68.42 | 68.42 | 1,452,950 | -0.30(-0.44%) |
Jul 16, 2019 | 68.93 | 69.00 | 68.67 | 68.72 | 2,109,574 | -0.26(-0.37%) |
Jul 15, 2019 | 69.05 | 69.05 | 68.88 | 68.98 | 2,153,286 | +0.06(+0.08%) |
Jul 12, 2019 | 68.78 | 68.92 | 68.67 | 68.92 | 860,331 | +0.20(+0.29%) |
Jul 11, 2019 | 68.79 | 68.81 | 68.49 | 68.72 | 3,138,539 | +0.08(+0.12%) |
Jul 10, 2019 | 68.62 | 68.84 | 68.45 | 68.64 | 4,052,731 | +0.35(+0.51%) |
Jul 09, 2019 | 67.96 | 68.36 | 67.96 | 68.29 | 1,792,507 | -0.04(-0.05%) |
Jul 08, 2019 | 68.35 | 68.45 | 68.26 | 68.32 | 2,977,339 | -0.36(-0.52%) |
Jul 05, 2019 | 68.61 | 68.76 | 68.25 | 68.68 | 2,200,458 | -0.32(-0.47%) |
Jul 03, 2019 | 68.75 | 69.01 | 68.67 | 69.01 | 937,654 | +0.43(+0.63%) |
Jul 02, 2019 | 68.41 | 68.57 | 68.28 | 68.57 | 4,134,543 | +0.52(+0.77%) |
Jul 01, 2019 | 68.60 | 68.73 | 68.05 | 68.05 | 3,063,420 | +0.17(+0.26%) |
Jun 28, 2019 | 67.78 | 67.94 | 67.68 | 67.87 | 2,881,164 | +0.29(+0.42%) |
Jun 27, 2019 | 67.50 | 67.65 | 67.44 | 67.59 | 1,912,800 | +0.26(+0.38%) |
Jun 26, 2019 | 67.51 | 67.63 | 67.30 | 67.33 | 2,715,746 | +0.05(+0.07%) |
Jun 25, 2019 | 67.84 | 67.86 | 67.24 | 67.28 | 4,057,556 | -0.54(-0.80%) |
Jun 24, 2019 | 67.98 | 68.03 | 67.83 | 67.83 | 1,374,696 | -0.07(-0.11%) |
Jun 21, 2019 | 67.86 | 68.14 | 67.83 | 67.90 | 1,865,969 | -0.18(-0.27%) |
Jun 20, 2019 | 68.11 | 68.20 | 67.66 | 68.08 | 1,890,195 | +0.76(+1.14%) |
Jun 19, 2019 | 67.19 | 67.46 | 67.00 | 67.32 | 5,960,476 | +0.22(+0.33%) |
Jun 18, 2019 | 66.70 | 67.25 | 66.70 | 67.10 | 8,116,135 | +0.86(+1.29%) |
Jun 17, 2019 | 66.25 | 66.38 | 66.16 | 66.24 | 1,181,622 | +0.06(+0.09%) |
Jun 14, 2019 | 66.25 | 66.27 | 66.06 | 66.18 | 2,354,009 | -0.29(-0.44%) |
Jun 13, 2019 | 66.49 | 66.58 | 66.27 | 66.47 | 1,161,488 | +0.23(+0.34%) |
Jun 12, 2019 | 66.51 | 66.51 | 66.23 | 66.25 | 938,144 | -0.38(-0.57%) |
Jun 11, 2019 | 66.94 | 67.05 | 66.46 | 66.63 | 2,206,598 | +0.19(+0.29%) |
Jun 10, 2019 | 66.45 | 66.78 | 66.43 | 66.44 | 2,891,447 | +0.28(+0.43%) |
Jun 07, 2019 | 65.74 | 66.37 | 65.74 | 66.15 | 2,190,484 | +0.69(+1.06%) |
Jun 06, 2019 | 65.20 | 65.57 | 65.05 | 65.46 | 2,451,149 | +0.35(+0.53%) |
Jun 05, 2019 | 65.17 | 65.18 | 64.74 | 65.12 | 2,762,630 | +0.23(+0.35%) |
Jun 04, 2019 | 64.26 | 64.89 | 64.13 | 64.89 | 5,124,952 | +1.04(+1.62%) |
Jun 03, 2019 | 63.82 | 65.27 | 63.55 | 63.85 | 7,248,292 | +0.12(+0.19%) |
May 31, 2019 | 63.66 | 63.97 | 63.53 | 63.74 | 2,795,537 | -0.63(-0.97%) |
May 30, 2019 | 64.24 | 64.45 | 64.11 | 64.36 | 5,234,623 | +0.28(+0.44%) |
May 29, 2019 | 64.15 | 64.27 | 63.78 | 64.08 | 8,526,614 | -0.37(-0.58%) |
May 28, 2019 | 65.07 | 65.26 | 64.45 | 64.45 | 10,128,643 | -0.55(-0.85%) |
May 24, 2019 | 65.09 | 65.20 | 64.81 | 65.01 | 978,949 | +0.35(+0.55%) |
May 23, 2019 | 64.82 | 64.82 | 64.38 | 64.65 | 2,618,458 | -0.74(-1.13%) |
May 22, 2019 | 65.42 | 65.64 | 65.34 | 65.39 | 1,758,268 | -0.26(-0.40%) |
May 21, 2019 | 65.51 | 65.74 | 65.41 | 65.65 | 816,849 | +0.59(+0.91%) |
May 20, 2019 | 65.13 | 65.38 | 64.94 | 65.06 | 1,051,832 | -0.40(-0.61%) |
May 17, 2019 | 65.44 | 65.98 | 65.42 | 65.46 | 2,225,234 | -0.50(-0.76%) |
May 16, 2019 | 65.65 | 66.32 | 65.65 | 65.96 | 1,181,084 | +0.49(+0.75%) |
May 15, 2019 | 64.81 | 65.64 | 64.72 | 65.47 | 2,193,970 | +0.26(+0.40%) |
May 14, 2019 | 64.90 | 65.47 | 64.87 | 65.21 | 2,791,744 | +0.60(+0.93%) |
May 13, 2019 | 64.94 | 65.08 | 64.38 | 64.61 | 2,840,829 | -1.66(-2.51%) |
May 10, 2019 | 65.78 | 66.38 | 65.12 | 66.27 | 2,593,742 | +0.41(+0.62%) |
May 09, 2019 | 65.52 | 66.00 | 65.15 | 65.86 | 3,078,813 | -0.34(-0.51%) |
May 08, 2019 | 66.19 | 66.59 | 66.09 | 66.20 | 4,213,452 | -0.04(-0.05%) |
May 07, 2019 | 66.81 | 66.86 | 65.88 | 66.24 | 3,283,408 | -1.15(-1.70%) |
May 06, 2019 | 66.60 | 67.48 | 66.57 | 67.38 | 2,705,940 | -0.56(-0.83%) |
May 03, 2019 | 67.60 | 67.97 | 67.60 | 67.95 | 1,790,854 | +0.71(+1.05%) |
May 02, 2019 | 67.37 | 67.55 | 66.96 | 67.24 | 2,591,105 | -0.15(-0.23%) |
May 01, 2019 | 67.93 | 68.08 | 67.36 | 67.39 | 3,034,951 | -0.46(-0.68%) |
Apr 30, 2019 | 67.73 | 67.90 | 67.43 | 67.86 | 1,615,209 | +0.06(+0.09%) |
Apr 29, 2019 | 67.66 | 67.91 | 67.64 | 67.79 | 1,662,661 | +0.16(+0.24%) |
Apr 26, 2019 | 67.41 | 67.65 | 67.25 | 67.63 | 1,646,244 | +0.25(+0.38%) |
Apr 25, 2019 | 67.32 | 67.45 | 67.05 | 67.37 | 3,199,757 | -0.02(-0.03%) |
Apr 24, 2019 | 67.60 | 67.62 | 67.34 | 67.39 | 3,326,990 | -0.37(-0.55%) |
Apr 23, 2019 | 67.39 | 67.81 | 67.32 | 67.76 | 754,211 | +0.36(+0.54%) |
Apr 22, 2019 | 67.15 | 67.40 | 67.15 | 67.40 | 1,414,780 | -0.01(-0.01%) |
Apr 18, 2019 | 67.38 | 67.47 | 67.15 | 67.41 | 2,973,137 | +0.02(+0.03%) |
Apr 17, 2019 | 67.68 | 67.70 | 67.28 | 67.39 | 2,492,410 | +0.03(+0.04%) |
Apr 16, 2019 | 67.52 | 67.54 | 67.29 | 67.36 | 1,800,223 | +0.07(+0.11%) |
Apr 15, 2019 | 67.37 | 67.37 | 67.09 | 67.29 | 1,674,582 | -0.03(-0.04%) |
Apr 12, 2019 | 67.30 | 67.42 | 67.20 | 67.32 | 1,605,886 | +0.47(+0.71%) |
Apr 11, 2019 | 67.00 | 67.02 | 66.75 | 66.85 | 1,382,965 | -0.21(-0.31%) |
Apr 10, 2019 | 66.88 | 67.05 | 66.80 | 67.05 | 1,729,819 | +0.28(+0.42%) |
Apr 09, 2019 | 66.94 | 66.94 | 66.69 | 66.77 | 1,286,877 | -0.35(-0.53%) |
Apr 08, 2019 | 66.98 | 67.13 | 66.82 | 67.13 | 1,106,982 | +0.08(+0.12%) |
Apr 05, 2019 | 66.90 | 67.06 | 66.83 | 67.05 | 1,169,966 | +0.25(+0.38%) |
Apr 04, 2019 | 66.65 | 66.81 | 66.56 | 66.79 | 2,189,450 | +0.10(+0.15%) |
Apr 03, 2019 | 66.75 | 66.96 | 66.55 | 66.69 | 3,492,063 | +0.31(+0.47%) |
Apr 02, 2019 | 66.41 | 66.44 | 66.17 | 66.38 | 2,078,108 | -0.03(-0.04%) |
Apr 01, 2019 | 66.16 | 66.45 | 66.09 | 66.41 | 2,820,969 | +0.80(+1.22%) |
Mar 29, 2019 | 65.57 | 65.62 | 65.26 | 65.61 | 3,525,295 | +0.41(+0.63%) |
Mar 28, 2019 | 65.06 | 65.25 | 64.84 | 65.20 | 2,065,359 | +0.19(+0.29%) |
Mar 27, 2019 | 65.31 | 65.42 | 64.65 | 65.01 | 2,647,817 | -0.30(-0.46%) |
Mar 26, 2019 | 65.28 | 65.53 | 65.03 | 65.31 | 2,235,853 | +0.45(+0.69%) |
Mar 25, 2019 | 64.82 | 65.07 | 64.58 | 64.86 | 4,408,052 | -0.01(-0.01%) |
Mar 22, 2019 | 65.69 | 65.79 | 64.86 | 64.87 | 4,634,668 | -1.37(-2.07%) |
Mar 21, 2019 | 65.55 | 66.28 | 65.51 | 66.25 | 2,389,905 | +0.46(+0.71%) |
Mar 20, 2019 | 65.80 | 66.23 | 65.43 | 65.78 | 4,468,962 | -0.16(-0.25%) |
Mar 19, 2019 | 66.13 | 66.27 | 65.74 | 65.95 | 5,474,062 | +0.05(+0.08%) |
Mar 18, 2019 | 65.62 | 65.89 | 65.58 | 65.89 | 1,530,721 | +0.36(+0.56%) |
Mar 15, 2019 | 65.30 | 65.65 | 65.27 | 65.53 | 3,386,953 | +0.53(+0.81%) |
Mar 14, 2019 | 65.04 | 65.12 | 64.90 | 65.00 | 1,720,174 | -0.06(-0.10%) |
Mar 13, 2019 | 64.88 | 65.22 | 64.85 | 65.06 | 3,674,330 | +0.37(+0.58%) |
Mar 12, 2019 | 64.56 | 64.76 | 64.54 | 64.69 | 7,445,512 | +0.25(+0.38%) |
Mar 11, 2019 | 63.80 | 64.48 | 63.80 | 64.45 | 1,798,755 | +0.85(+1.33%) |
Mar 08, 2019 | 63.26 | 63.64 | 63.20 | 63.60 | 3,326,360 | -0.16(-0.26%) |
Mar 07, 2019 | 64.30 | 64.30 | 63.62 | 63.76 | 4,037,265 | -0.67(-1.04%) |
Mar 06, 2019 | 64.83 | 64.83 | 64.41 | 64.44 | 3,227,337 | -0.32(-0.49%) |
Mar 05, 2019 | 64.80 | 64.92 | 64.61 | 64.75 | 2,816,897 | +0.01(+0.01%) |
Mar 04, 2019 | 65.19 | 65.20 | 64.26 | 64.75 | 4,044,562 | -0.19(-0.29%) |
Mar 01, 2019 | 65.01 | 65.09 | 64.67 | 64.94 | 4,603,987 | +0.35(+0.53%) |
Feb 28, 2019 | 64.72 | 64.80 | 64.53 | 64.59 | 7,711,880 | -0.23(-0.35%) |
Feb 27, 2019 | 64.83 | 64.95 | 64.55 | 64.82 | 2,151,826 | -0.14(-0.21%) |
Feb 26, 2019 | 64.83 | 65.15 | 64.82 | 64.95 | 2,186,498 | +0.05(+0.07%) |
Feb 25, 2019 | 65.14 | 65.24 | 64.90 | 64.91 | 2,155,092 | +0.16(+0.25%) |
Feb 22, 2019 | 64.56 | 64.81 | 64.50 | 64.75 | 1,613,583 | +0.39(+0.61%) |
Feb 21, 2019 | 64.45 | 64.45 | 64.13 | 64.35 | 2,240,891 | -0.15(-0.24%) |
Feb 20, 2019 | 64.37 | 64.69 | 64.35 | 64.51 | 1,968,731 | +0.17(+0.27%) |
Feb 19, 2019 | 63.95 | 64.46 | 63.93 | 64.34 | 1,032,573 | +0.22(+0.34%) |
Feb 15, 2019 | 63.90 | 64.12 | 63.83 | 64.12 | 2,730,215 | +0.65(+1.03%) |
Feb 14, 2019 | 63.33 | 63.72 | 63.16 | 63.46 | 6,199,346 | -0.04(-0.06%) |
Feb 13, 2019 | 63.62 | 63.80 | 63.49 | 63.50 | 2,590,512 | +0.04(+0.06%) |
Feb 12, 2019 | 63.15 | 63.54 | 63.15 | 63.46 | 2,355,239 | +0.77(+1.23%) |
Feb 11, 2019 | 62.85 | 62.91 | 62.58 | 62.69 | 2,554,754 | -0.08(-0.13%) |
Feb 08, 2019 | 62.51 | 62.77 | 62.23 | 62.77 | 4,388,996 | -0.02(-0.03%) |
Feb 07, 2019 | 63.11 | 63.15 | 62.46 | 62.79 | 3,372,814 | -0.66(-1.05%) |
Feb 06, 2019 | 63.63 | 63.67 | 63.38 | 63.45 | 4,968,023 | -0.25(-0.39%) |
Feb 05, 2019 | 63.53 | 63.75 | 63.48 | 63.70 | 4,888,236 | +0.37(+0.59%) |
Feb 04, 2019 | 62.94 | 63.33 | 62.78 | 63.33 | 2,576,469 | +0.36(+0.58%) |
Feb 01, 2019 | 63.03 | 63.16 | 62.82 | 62.96 | 5,272,272 | -0.07(-0.12%) |
Jan 31, 2019 | 62.66 | 63.13 | 62.56 | 63.04 | 6,079,695 | +0.41(+0.65%) |
Jan 30, 2019 | 62.07 | 62.84 | 61.90 | 62.63 | 4,603,277 | +0.87(+1.41%) |
Jan 29, 2019 | 61.91 | 62.00 | 61.63 | 61.75 | 4,337,252 | +0.01(+0.01%) |
Jan 28, 2019 | 61.68 | 61.74 | 61.33 | 61.74 | 10,752,820 | -0.43(-0.69%) |
Jan 25, 2019 | 62.04 | 62.29 | 61.97 | 62.17 | 5,804,525 | +0.68(+1.11%) |
Jan 24, 2019 | 61.38 | 61.60 | 61.21 | 61.49 | 4,971,623 | +0.11(+0.18%) |
Jan 23, 2019 | 61.56 | 61.65 | 60.89 | 61.38 | 4,453,225 | +0.15(+0.25%) |
Jan 22, 2019 | 61.54 | 61.62 | 60.87 | 61.23 | 8,289,690 | -0.82(-1.32%) |
Jan 18, 2019 | 61.85 | 62.17 | 61.67 | 62.04 | 5,745,141 | +0.65(+1.05%) |
Jan 17, 2019 | 60.74 | 61.56 | 60.69 | 61.40 | 3,926,866 | +0.45(+0.73%) |
Jan 16, 2019 | 60.93 | 61.16 | 60.87 | 60.95 | 4,562,132 | +0.17(+0.28%) |
Jan 15, 2019 | 60.41 | 60.85 | 60.41 | 60.78 | 4,831,172 | +0.55(+0.91%) |
Jan 14, 2019 | 60.15 | 60.44 | 60.03 | 60.23 | 4,912,930 | -0.35(-0.57%) |
Jan 11, 2019 | 60.39 | 60.62 | 60.27 | 60.58 | 17,379,374 | -0.22(-0.36%) |
Jan 10, 2019 | 60.22 | 60.80 | 60.08 | 60.80 | 3,421,025 | +0.28(+0.47%) |
Jan 09, 2019 | 60.32 | 60.72 | 60.13 | 60.52 | 3,806,655 | +0.55(+0.93%) |
Jan 08, 2019 | 59.97 | 60.11 | 59.53 | 59.96 | 4,988,054 | +0.44(+0.73%) |
Jan 07, 2019 | 59.21 | 59.82 | 59.04 | 59.53 | 3,981,315 | +0.36(+0.61%) |
Jan 04, 2019 | 58.13 | 59.32 | 58.06 | 59.16 | 6,915,877 | +1.83(+3.19%) |
Jan 03, 2019 | 57.97 | 58.02 | 57.21 | 57.33 | 5,621,115 | -0.99(-1.70%) |
Jan 02, 2019 | 57.54 | 58.47 | 57.44 | 58.33 | 6,854,653 | -0.02(-0.03%) |
Dec 31, 2018 | 58.33 | 58.56 | 57.99 | 58.34 | 9,793,782 | +0.28(+0.49%) |
Dec 28, 2018 | 58.27 | 58.63 | 57.82 | 58.06 | 14,731,417 | +0.14(+0.24%) |
Dec 27, 2018 | 56.99 | 57.93 | 56.29 | 57.92 | 14,580,958 | +0.27(+0.47%) |
Dec 26, 2018 | 55.93 | 57.65 | 55.44 | 57.65 | 17,046,598 | +2.05(+3.69%) |
Dec 24, 2018 | 56.48 | 56.68 | 55.56 | 55.59 | 7,788,943 | -1.01(-1.78%) |
Dec 21, 2018 | 57.65 | 58.21 | 56.48 | 56.60 | 15,367,919 | -1.09(-1.89%) |
Dec 20, 2018 | 58.21 | 58.48 | 57.26 | 57.69 | 15,846,306 | -0.51(-0.87%) |
Dec 19, 2018 | 59.18 | 59.96 | 57.91 | 58.20 | 6,813,317 | -0.82(-1.39%) |
Dec 18, 2018 | 59.36 | 59.58 | 58.75 | 59.02 | 9,750,021 | -0.03(-0.05%) |
Dec 17, 2018 | 59.81 | 60.00 | 58.71 | 59.05 | 10,263,572 | -0.91(-1.52%) |
Dec 14, 2018 | 60.33 | 60.55 | 59.87 | 59.96 | 6,482,411 | -0.98(-1.61%) |
Dec 13, 2018 | 61.19 | 61.35 | 60.74 | 60.94 | 6,132,059 | -0.05(-0.09%) |
Dec 12, 2018 | 61.14 | 61.62 | 60.98 | 60.99 | 6,253,667 | +0.64(+1.06%) |
Dec 11, 2018 | 60.95 | 61.09 | 60.04 | 60.36 | 14,342,484 | +0.08(+0.13%) |
Dec 10, 2018 | 60.29 | 60.54 | 59.35 | 60.27 | 8,772,422 | -0.18(-0.30%) |
Dec 07, 2018 | 61.53 | 61.91 | 60.28 | 60.45 | 10,034,082 | -1.18(-1.91%) |
Dec 06, 2018 | 60.78 | 61.63 | 60.12 | 61.63 | 10,607,982 | -0.27(-0.44%) |
Dec 04, 2018 | 63.52 | 63.59 | 61.83 | 61.90 | 4,567,196 | -1.78(-2.80%) |
Dec 03, 2018 | 63.91 | 63.96 | 63.39 | 63.69 | 4,262,819 | +0.81(+1.29%) |
Nov 30, 2018 | 62.58 | 62.94 | 62.47 | 62.88 | 3,453,717 | +0.19(+0.30%) |
Nov 29, 2018 | 62.66 | 63.02 | 62.42 | 62.69 | 3,253,552 | -0.26(-0.41%) |
Nov 28, 2018 | 61.91 | 62.95 | 61.65 | 62.95 | 4,103,772 | +1.25(+2.03%) |
Nov 27, 2018 | 61.35 | 61.70 | 61.17 | 61.70 | 3,910,111 | +0.07(+0.12%) |
Nov 26, 2018 | 61.36 | 61.63 | 61.27 | 61.62 | 4,518,003 | +0.89(+1.47%) |
Nov 23, 2018 | 60.66 | 60.97 | 60.57 | 60.73 | 1,349,701 | -0.41(-0.66%) |
Nov 21, 2018 | 61.14 | 61.14 | 61.14 | 0 | +0.56(+0.92%) | |
Nov 20, 2018 | 60.83 | 61.12 | 60.36 | 60.58 | 6,604,324 | -1.13(-1.82%) |
Nov 19, 2018 | 62.47 | 62.50 | 61.52 | 61.71 | 13,103,989 | -0.95(-1.51%) |
Nov 16, 2018 | 62.15 | 62.79 | 62.06 | 62.65 | 4,654,822 | +0.16(+0.26%) |
Nov 15, 2018 | 61.63 | 62.63 | 61.35 | 62.49 | 6,713,720 | +0.59(+0.96%) |
Nov 14, 2018 | 62.50 | 62.68 | 61.54 | 61.89 | 3,722,484 | -0.23(-0.36%) |
Nov 13, 2018 | 62.15 | 62.73 | 61.95 | 62.12 | 4,204,525 | +0.09(+0.15%) |
Nov 12, 2018 | 62.89 | 62.93 | 61.91 | 62.03 | 3,429,648 | -1.16(-1.84%) |
Nov 09, 2018 | 63.34 | 63.36 | 62.80 | 63.19 | 3,249,479 | -0.54(-0.85%) |
Nov 08, 2018 | 63.97 | 64.09 | 63.55 | 63.73 | 1,852,734 | -0.52(-0.81%) |
Nov 07, 2018 | 63.65 | 64.26 | 63.52 | 64.25 | 2,112,333 | +1.15(+1.83%) |
Nov 06, 2018 | 62.77 | 63.14 | 62.74 | 63.10 | 2,559,369 | +0.27(+0.43%) |
Nov 05, 2018 | 62.63 | 62.94 | 62.49 | 62.83 | 2,302,633 | +0.19(+0.30%) |
Nov 02, 2018 | 63.20 | 63.31 | 62.15 | 62.64 | 4,604,623 | -0.12(-0.19%) |
Nov 01, 2018 | 62.26 | 62.80 | 61.99 | 62.76 | 4,997,890 | +0.86(+1.40%) |
Oct 31, 2018 | 61.88 | 62.30 | 61.75 | 61.89 | 3,773,657 | +0.68(+1.10%) |
Oct 30, 2018 | 60.35 | 61.26 | 60.30 | 61.22 | 5,681,269 | +0.86(+1.43%) |
Oct 29, 2018 | 61.37 | 61.66 | 59.63 | 60.36 | 7,259,326 | -0.40(-0.65%) |
Oct 26, 2018 | 60.65 | 61.36 | 60.00 | 60.75 | 10,074,175 | -0.83(-1.35%) |
Oct 25, 2018 | 61.03 | 61.91 | 60.85 | 61.58 | 4,748,209 | +0.86(+1.42%) |
Oct 24, 2018 | 62.30 | 62.35 | 60.52 | 60.72 | 5,548,254 | -1.73(-2.77%) |
Oct 23, 2018 | 61.86 | 62.73 | 61.44 | 62.44 | 4,689,687 | -0.49(-0.77%) |
Oct 22, 2018 | 63.27 | 63.35 | 62.76 | 62.93 | 2,243,419 | -0.16(-0.26%) |
Oct 19, 2018 | 63.25 | 63.67 | 62.95 | 63.09 | 3,729,477 | +0.13(+0.20%) |
Oct 18, 2018 | 63.62 | 63.78 | 62.68 | 62.97 | 4,206,409 | -1.03(-1.60%) |
Oct 17, 2018 | 64.06 | 64.16 | 63.48 | 63.99 | 4,937,990 | -0.17(-0.27%) |
Oct 16, 2018 | 63.51 | 64.28 | 63.42 | 64.16 | 9,646,595 | +1.27(+2.02%) |
Oct 15, 2018 | 63.04 | 63.36 | 62.81 | 62.89 | 4,133,768 | -0.34(-0.54%) |
Oct 12, 2018 | 63.47 | 63.47 | 62.44 | 63.24 | 6,318,265 | +0.76(+1.21%) |
Oct 11, 2018 | 63.34 | 63.68 | 62.05 | 62.48 | 16,626,614 | -1.07(-1.69%) |
Oct 10, 2018 | 65.23 | 65.23 | 63.47 | 63.55 | 9,793,678 | -1.90(-2.90%) |
Oct 09, 2018 | 65.22 | 65.64 | 65.10 | 65.45 | 1,695,661 | -0.13(-0.19%) |
Oct 08, 2018 | 65.33 | 65.62 | 65.01 | 65.58 | 2,981,122 | -0.11(-0.16%) |
Oct 05, 2018 | 66.00 | 66.11 | 65.31 | 65.69 | 2,862,438 | -0.39(-0.59%) |
Oct 04, 2018 | 66.48 | 66.49 | 65.69 | 66.07 | 2,632,031 | -0.71(-1.07%) |
Oct 03, 2018 | 67.08 | 67.13 | 66.67 | 66.78 | 1,199,984 | -0.05(-0.07%) |
Oct 02, 2018 | 66.74 | 66.96 | 66.67 | 66.83 | 1,573,502 | -0.23(-0.34%) |