Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 76.97 | 77.44 | 76.66 | 77.38 | 2,737,198 | +0.47(+0.61%) |
Oct 30, 2019 | 76.76 | 77.23 | 76.32 | 76.91 | 1,439,361 | +0.20(+0.26%) |
Oct 29, 2019 | 76.30 | 76.80 | 76.07 | 76.71 | 1,558,108 | +0.28(+0.36%) |
Oct 28, 2019 | 77.97 | 78.22 | 76.42 | 76.43 | 2,119,812 | -1.87(-2.39%) |
Oct 25, 2019 | 79.60 | 79.65 | 77.95 | 78.30 | 1,548,690 | -0.81(-1.03%) |
Oct 24, 2019 | 78.78 | 79.23 | 78.46 | 79.12 | 1,238,021 | +0.50(+0.63%) |
Oct 23, 2019 | 78.34 | 78.93 | 78.08 | 78.62 | 1,751,267 | +0.35(+0.45%) |
Oct 22, 2019 | 77.77 | 78.32 | 77.53 | 78.27 | 1,488,186 | +0.50(+0.65%) |
Oct 21, 2019 | 76.90 | 77.82 | 76.78 | 77.77 | 2,531,312 | +1.00(+1.30%) |
Oct 18, 2019 | 76.50 | 76.89 | 76.13 | 76.77 | 1,352,765 | +0.16(+0.21%) |
Oct 17, 2019 | 76.23 | 76.79 | 76.20 | 76.61 | 1,309,384 | +0.39(+0.51%) |
Oct 16, 2019 | 76.01 | 76.30 | 75.74 | 76.22 | 1,543,402 | +0.08(+0.11%) |
Oct 15, 2019 | 76.52 | 76.84 | 76.05 | 76.14 | 1,838,899 | -0.43(-0.56%) |
Oct 14, 2019 | 77.48 | 77.48 | 76.54 | 76.57 | 1,223,942 | -0.81(-1.05%) |
Oct 11, 2019 | 77.91 | 78.02 | 77.14 | 77.38 | 1,576,339 | -0.70(-0.89%) |
Oct 10, 2019 | 78.28 | 78.45 | 77.65 | 78.08 | 1,406,227 | -0.26(-0.33%) |
Oct 09, 2019 | 78.15 | 78.66 | 78.01 | 78.34 | 1,033,085 | +0.30(+0.39%) |
Oct 08, 2019 | 78.74 | 78.80 | 77.92 | 78.04 | 1,792,942 | -0.72(-0.92%) |
Oct 07, 2019 | 78.75 | 78.97 | 78.46 | 78.76 | 1,067,967 | -0.24(-0.30%) |
Oct 04, 2019 | 78.30 | 79.07 | 77.89 | 78.99 | 1,376,719 | +0.94(+1.20%) |
Oct 03, 2019 | 77.86 | 78.12 | 77.54 | 78.05 | 2,148,056 | +0.29(+0.38%) |
Oct 02, 2019 | 78.77 | 79.08 | 77.68 | 77.76 | 2,012,177 | -1.20(-1.52%) |
Oct 01, 2019 | 79.02 | 79.28 | 78.56 | 78.96 | 1,459,406 | -0.31(-0.39%) |
Sep 30, 2019 | 79.40 | 79.69 | 78.88 | 79.27 | 1,791,527 | -0.13(-0.16%) |
Sep 27, 2019 | 79.42 | 79.57 | 78.81 | 79.40 | 1,383,393 | -0.03(-0.03%) |
Sep 26, 2019 | 79.18 | 79.68 | 78.87 | 79.42 | 1,495,764 | +0.55(+0.70%) |
Sep 25, 2019 | 78.58 | 78.95 | 78.33 | 78.87 | 1,457,595 | +0.03(+0.03%) |
Sep 24, 2019 | 77.99 | 78.99 | 77.79 | 78.84 | 2,455,303 | +1.02(+1.30%) |
Sep 23, 2019 | 78.26 | 78.30 | 77.61 | 77.83 | 1,623,333 | +0.29(+0.38%) |
Sep 20, 2019 | 77.35 | 77.64 | 76.69 | 77.53 | 4,274,243 | +0.44(+0.57%) |
Sep 19, 2019 | 77.00 | 77.18 | 76.70 | 77.10 | 1,200,117 | +0.34(+0.44%) |
Sep 18, 2019 | 76.58 | 76.89 | 76.10 | 76.76 | 1,359,500 | +0.46(+0.60%) |
Sep 17, 2019 | 75.55 | 76.74 | 75.55 | 76.30 | 1,482,689 | +0.84(+1.11%) |
Sep 16, 2019 | 75.43 | 75.69 | 75.08 | 75.46 | 1,488,778 | +0.10(+0.13%) |
Sep 13, 2019 | 74.98 | 75.70 | 74.81 | 75.36 | 2,146,715 | -0.32(-0.42%) |
Sep 12, 2019 | 75.91 | 76.25 | 75.19 | 75.68 | 2,020,870 | +0.22(+0.29%) |
Sep 11, 2019 | 74.68 | 75.59 | 74.38 | 75.46 | 1,765,514 | +0.50(+0.67%) |
Sep 10, 2019 | 75.81 | 75.85 | 74.33 | 74.96 | 2,608,474 | -0.89(-1.17%) |
Sep 09, 2019 | 76.10 | 76.17 | 75.54 | 75.85 | 2,713,196 | -0.63(-0.82%) |
Sep 06, 2019 | 76.45 | 76.84 | 76.14 | 76.48 | 2,664,653 | +0.22(+0.29%) |
Sep 05, 2019 | 75.74 | 76.37 | 75.29 | 76.26 | 3,065,674 | +0.03(+0.03%) |
Sep 04, 2019 | 76.19 | 76.46 | 75.68 | 76.23 | 1,517,584 | +0.18(+0.23%) |
Sep 03, 2019 | 74.60 | 76.10 | 74.40 | 76.06 | 2,389,931 | +1.46(+1.96%) |
Aug 30, 2019 | 74.29 | 74.77 | 73.77 | 74.60 | 2,048,871 | +0.63(+0.85%) |
Aug 29, 2019 | 73.99 | 74.03 | 73.43 | 73.97 | 3,234,506 | +0.32(+0.43%) |
Aug 28, 2019 | 73.95 | 74.28 | 73.30 | 73.65 | 1,986,531 | -0.23(-0.31%) |
Aug 27, 2019 | 74.04 | 74.51 | 73.82 | 73.87 | 1,722,539 | +0.23(+0.31%) |
Aug 26, 2019 | 73.23 | 73.69 | 72.85 | 73.65 | 1,143,716 | +0.72(+0.99%) |
Aug 23, 2019 | 74.24 | 74.50 | 72.59 | 72.93 | 2,092,371 | -1.12(-1.51%) |
Aug 22, 2019 | 73.99 | 74.41 | 73.64 | 74.04 | 1,759,692 | -0.03(-0.05%) |
Aug 21, 2019 | 73.59 | 74.13 | 73.52 | 74.08 | 1,843,665 | +0.44(+0.59%) |
Aug 20, 2019 | 74.20 | 74.24 | 73.45 | 73.64 | 1,207,239 | -0.32(-0.43%) |
Aug 19, 2019 | 73.18 | 74.25 | 72.94 | 73.96 | 1,294,160 | +0.79(+1.08%) |
Aug 16, 2019 | 72.96 | 73.39 | 72.79 | 73.17 | 1,445,603 | +0.19(+0.26%) |
Aug 15, 2019 | 71.97 | 73.24 | 71.89 | 72.98 | 1,423,732 | +0.84(+1.16%) |
Aug 14, 2019 | 72.83 | 73.37 | 71.93 | 72.14 | 1,904,454 | -0.65(-0.90%) |
Aug 13, 2019 | 72.78 | 73.01 | 72.15 | 72.79 | 1,574,911 | +0.03(+0.03%) |
Aug 12, 2019 | 72.64 | 72.95 | 72.23 | 72.77 | 1,924,978 | +0.17(+0.23%) |
Aug 09, 2019 | 72.82 | 73.12 | 72.34 | 72.60 | 1,183,298 | -0.22(-0.31%) |
Aug 08, 2019 | 72.27 | 72.97 | 71.92 | 72.82 | 1,813,165 | +0.39(+0.54%) |
Aug 07, 2019 | 72.03 | 72.85 | 70.99 | 72.43 | 1,689,308 | +0.36(+0.50%) |
Aug 06, 2019 | 71.08 | 72.31 | 70.26 | 72.08 | 2,055,097 | +0.96(+1.35%) |
Aug 05, 2019 | 71.78 | 72.07 | 70.55 | 71.12 | 3,041,617 | -0.54(-0.75%) |
Aug 02, 2019 | 72.44 | 72.71 | 71.52 | 71.66 | 2,811,671 | +0.17(+0.23%) |
Aug 01, 2019 | 70.54 | 71.97 | 70.38 | 71.49 | 1,637,932 | +0.81(+1.14%) |
Jul 31, 2019 | 71.02 | 71.46 | 70.24 | 70.69 | 3,506,210 | -0.37(-0.52%) |
Jul 30, 2019 | 71.87 | 72.23 | 70.69 | 71.05 | 2,218,853 | -1.05(-1.45%) |
Jul 29, 2019 | 71.99 | 72.25 | 71.53 | 72.10 | 1,379,144 | +0.27(+0.37%) |
Jul 26, 2019 | 71.57 | 72.08 | 71.29 | 71.83 | 1,320,799 | +0.21(+0.29%) |
Jul 25, 2019 | 72.04 | 72.43 | 71.34 | 71.63 | 1,337,747 | -0.37(-0.51%) |
Jul 24, 2019 | 72.23 | 72.47 | 71.56 | 71.99 | 2,197,757 | +0.02(+0.02%) |
Jul 23, 2019 | 72.03 | 72.23 | 71.58 | 71.98 | 1,736,541 | -0.26(-0.36%) |
Jul 22, 2019 | 72.78 | 72.87 | 71.75 | 72.23 | 1,783,625 | -0.35(-0.48%) |
Jul 19, 2019 | 73.44 | 73.66 | 72.47 | 72.58 | 1,716,113 | -0.92(-1.26%) |
Jul 18, 2019 | 72.85 | 73.65 | 72.43 | 73.51 | 1,599,751 | +0.63(+0.87%) |
Jul 17, 2019 | 73.32 | 73.55 | 72.84 | 72.87 | 1,652,846 | -0.19(-0.26%) |
Jul 16, 2019 | 73.53 | 73.74 | 72.59 | 73.07 | 1,604,741 | -0.61(-0.82%) |
Jul 15, 2019 | 73.51 | 74.00 | 73.24 | 73.67 | 1,684,957 | -0.34(-0.46%) |
Jul 12, 2019 | 74.27 | 74.27 | 73.42 | 74.01 | 1,529,694 | -0.23(-0.31%) |
Jul 11, 2019 | 74.14 | 74.54 | 73.44 | 74.25 | 1,209,867 | +0.11(+0.15%) |
Jul 10, 2019 | 74.08 | 74.40 | 73.73 | 74.14 | 1,257,744 | +0.32(+0.44%) |
Jul 09, 2019 | 73.90 | 74.06 | 73.29 | 73.81 | 1,606,879 | -0.12(-0.16%) |
Jul 08, 2019 | 74.16 | 74.35 | 73.44 | 73.93 | 1,523,235 | +0.04(+0.06%) |
Jul 05, 2019 | 73.55 | 73.93 | 72.67 | 73.89 | 1,475,126 | -0.35(-0.47%) |
Jul 03, 2019 | 73.81 | 74.69 | 73.81 | 74.24 | 839,426 | +0.67(+0.92%) |
Jul 02, 2019 | 72.94 | 73.92 | 72.85 | 73.57 | 1,546,588 | +0.88(+1.21%) |
Jul 01, 2019 | 72.87 | 72.92 | 71.99 | 72.68 | 1,596,381 | -0.27(-0.36%) |
Jun 28, 2019 | 72.52 | 73.32 | 72.38 | 72.95 | 3,134,509 | +0.35(+0.48%) |
Jun 27, 2019 | 72.78 | 73.13 | 72.29 | 72.60 | 2,148,513 | -0.04(-0.06%) |
Jun 26, 2019 | 73.78 | 73.86 | 72.58 | 72.64 | 1,831,954 | -1.36(-1.83%) |
Jun 25, 2019 | 74.67 | 74.79 | 73.86 | 74.00 | 1,311,515 | -0.59(-0.79%) |
Jun 24, 2019 | 74.26 | 75.25 | 74.09 | 74.59 | 1,693,642 | +0.37(+0.49%) |
Jun 21, 2019 | 74.00 | 74.40 | 73.36 | 74.22 | 4,313,481 | +0.27(+0.37%) |
Jun 20, 2019 | 74.01 | 74.36 | 73.38 | 73.95 | 2,864,055 | +0.00(+0.00%) |
Jun 19, 2019 | 73.22 | 74.30 | 72.97 | 73.95 | 1,813,507 | +0.67(+0.92%) |
Jun 18, 2019 | 74.01 | 74.01 | 72.48 | 73.27 | 2,245,644 | -0.05(-0.07%) |
Jun 17, 2019 | 73.58 | 73.84 | 72.91 | 73.32 | 2,160,543 | -0.34(-0.46%) |
Jun 14, 2019 | 73.18 | 74.01 | 73.16 | 73.66 | 1,875,609 | +0.63(+0.87%) |
Jun 13, 2019 | 73.12 | 73.45 | 72.43 | 73.03 | 3,241,767 | +0.05(+0.07%) |
Jun 12, 2019 | 72.45 | 73.07 | 72.45 | 72.98 | 1,278,115 | +0.83(+1.15%) |
Jun 11, 2019 | 72.50 | 72.92 | 71.65 | 72.15 | 2,055,758 | -0.42(-0.58%) |
Jun 10, 2019 | 73.18 | 73.29 | 72.16 | 72.58 | 1,904,691 | -0.90(-1.22%) |
Jun 07, 2019 | 74.75 | 75.30 | 73.27 | 73.47 | 2,563,352 | -0.99(-1.33%) |
Jun 06, 2019 | 74.58 | 74.70 | 74.10 | 74.46 | 1,736,927 | +0.15(+0.20%) |
Jun 05, 2019 | 73.26 | 74.51 | 72.89 | 74.31 | 1,962,266 | +1.49(+2.05%) |
Jun 04, 2019 | 72.68 | 72.92 | 71.18 | 72.82 | 2,066,663 | +0.13(+0.18%) |
Jun 03, 2019 | 71.81 | 72.81 | 71.58 | 72.69 | 1,807,540 | +0.89(+1.24%) |
May 31, 2019 | 71.02 | 71.87 | 70.92 | 71.80 | 2,158,303 | +0.87(+1.23%) |
May 30, 2019 | 71.22 | 71.58 | 70.75 | 70.93 | 1,745,178 | -0.30(-0.42%) |
May 29, 2019 | 72.34 | 72.50 | 71.01 | 71.23 | 2,384,992 | -0.95(-1.31%) |
May 28, 2019 | 73.61 | 73.61 | 72.18 | 72.18 | 3,639,309 | -1.16(-1.58%) |
May 24, 2019 | 73.55 | 73.98 | 73.28 | 73.33 | 1,321,400 | -0.20(-0.27%) |
May 23, 2019 | 72.93 | 73.56 | 72.67 | 73.53 | 1,614,620 | +0.72(+0.98%) |
May 22, 2019 | 72.30 | 72.97 | 71.97 | 72.82 | 1,338,432 | +0.69(+0.96%) |
May 21, 2019 | 72.59 | 72.96 | 72.07 | 72.13 | 3,702,903 | -0.27(-0.37%) |
May 20, 2019 | 72.53 | 72.92 | 72.23 | 72.39 | 1,582,551 | +0.06(+0.08%) |
May 17, 2019 | 71.58 | 72.66 | 71.58 | 72.33 | 2,168,639 | +0.47(+0.66%) |
May 16, 2019 | 70.97 | 71.96 | 70.72 | 71.86 | 1,792,486 | +0.72(+1.01%) |
May 15, 2019 | 70.80 | 71.43 | 70.58 | 71.14 | 2,075,803 | +0.51(+0.72%) |
May 14, 2019 | 71.18 | 71.21 | 70.49 | 70.64 | 2,560,536 | -0.33(-0.47%) |
May 13, 2019 | 70.14 | 71.09 | 70.11 | 70.97 | 3,305,905 | +0.61(+0.87%) |
May 10, 2019 | 69.29 | 70.36 | 69.19 | 70.36 | 3,222,319 | +1.07(+1.55%) |
May 09, 2019 | 69.29 | 69.70 | 68.96 | 69.29 | 9,016,511 | +0.06(+0.08%) |
May 08, 2019 | 69.73 | 69.91 | 69.01 | 69.23 | 10,641,632 | -1.06(-1.50%) |
May 07, 2019 | 70.50 | 70.72 | 70.07 | 70.28 | 1,571,106 | -0.17(-0.25%) |
May 06, 2019 | 71.22 | 71.22 | 70.24 | 70.46 | 1,654,159 | -0.50(-0.71%) |
May 03, 2019 | 70.60 | 71.35 | 70.60 | 70.96 | 2,086,342 | +0.72(+1.02%) |
May 02, 2019 | 70.39 | 70.65 | 69.82 | 70.24 | 1,802,662 | -0.06(-0.08%) |
May 01, 2019 | 70.75 | 71.06 | 70.24 | 70.30 | 1,534,851 | -0.77(-1.08%) |
Apr 30, 2019 | 69.77 | 71.13 | 69.64 | 71.07 | 2,862,876 | +1.39(+1.99%) |
Apr 29, 2019 | 69.89 | 70.03 | 69.37 | 69.68 | 1,617,505 | -0.40(-0.58%) |
Apr 26, 2019 | 70.42 | 70.85 | 70.00 | 70.09 | 3,683,984 | +0.37(+0.53%) |
Apr 25, 2019 | 69.44 | 70.09 | 69.26 | 69.72 | 1,845,955 | +0.16(+0.24%) |
Apr 24, 2019 | 69.66 | 69.91 | 69.26 | 69.55 | 2,139,251 | +0.11(+0.15%) |
Apr 23, 2019 | 69.24 | 69.56 | 68.85 | 69.44 | 1,706,147 | +0.27(+0.39%) |
Apr 22, 2019 | 68.96 | 69.28 | 68.94 | 69.17 | 1,573,661 | +0.21(+0.30%) |
Apr 18, 2019 | 69.22 | 69.48 | 68.90 | 68.96 | 1,717,907 | -0.24(-0.35%) |
Apr 17, 2019 | 69.09 | 69.43 | 68.79 | 69.20 | 1,596,658 | +0.23(+0.33%) |
Apr 16, 2019 | 69.82 | 70.02 | 68.73 | 68.97 | 2,244,030 | -0.82(-1.17%) |
Apr 15, 2019 | 69.83 | 70.14 | 69.50 | 69.79 | 1,233,480 | +0.05(+0.07%) |
Apr 12, 2019 | 69.48 | 69.83 | 68.96 | 69.74 | 1,989,232 | +0.07(+0.09%) |
Apr 11, 2019 | 69.29 | 69.77 | 69.10 | 69.67 | 1,317,049 | +0.49(+0.72%) |
Apr 10, 2019 | 69.51 | 70.09 | 69.11 | 69.18 | 1,220,050 | -0.24(-0.34%) |
Apr 09, 2019 | 69.10 | 69.47 | 69.04 | 69.42 | 1,153,050 | +0.31(+0.44%) |
Apr 08, 2019 | 69.66 | 69.83 | 69.01 | 69.11 | 2,173,204 | -0.84(-1.20%) |
Apr 05, 2019 | 69.29 | 69.98 | 68.97 | 69.95 | 1,116,821 | +0.68(+0.98%) |
Apr 04, 2019 | 69.76 | 69.91 | 68.92 | 69.28 | 1,553,358 | -0.37(-0.53%) |
Apr 03, 2019 | 69.71 | 69.91 | 69.01 | 69.65 | 1,476,258 | -0.26(-0.38%) |
Apr 02, 2019 | 69.53 | 69.94 | 69.11 | 69.91 | 1,542,670 | +0.36(+0.52%) |
Apr 01, 2019 | 69.84 | 69.84 | 68.92 | 69.55 | 2,147,387 | -0.40(-0.58%) |
Mar 29, 2019 | 69.51 | 70.01 | 69.21 | 69.95 | 1,968,380 | +0.45(+0.64%) |
Mar 28, 2019 | 70.33 | 70.49 | 69.12 | 69.51 | 2,345,973 | -0.73(-1.05%) |
Mar 27, 2019 | 70.78 | 70.83 | 69.97 | 70.24 | 1,841,713 | -0.43(-0.61%) |
Mar 26, 2019 | 70.19 | 70.75 | 70.04 | 70.67 | 1,311,090 | +0.48(+0.68%) |
Mar 25, 2019 | 70.21 | 70.46 | 69.79 | 70.19 | 1,619,414 | +0.16(+0.22%) |
Mar 22, 2019 | 69.86 | 70.60 | 69.63 | 70.04 | 2,252,920 | +0.43(+0.62%) |
Mar 21, 2019 | 69.21 | 69.71 | 68.99 | 69.61 | 1,635,597 | +0.45(+0.66%) |
Mar 20, 2019 | 69.25 | 69.79 | 68.74 | 69.15 | 2,168,208 | +0.02(+0.04%) |
Mar 19, 2019 | 69.86 | 69.86 | 68.82 | 69.13 | 2,461,530 | -0.73(-1.05%) |
Mar 18, 2019 | 70.06 | 70.25 | 69.49 | 69.86 | 2,916,255 | -0.12(-0.17%) |
Mar 15, 2019 | 70.28 | 70.47 | 69.85 | 69.98 | 5,102,804 | -0.12(-0.16%) |
Mar 14, 2019 | 70.27 | 70.58 | 69.93 | 70.09 | 2,307,685 | -0.16(-0.23%) |
Mar 13, 2019 | 70.14 | 70.50 | 69.87 | 70.26 | 1,878,972 | +0.21(+0.29%) |
Mar 12, 2019 | 69.66 | 70.33 | 69.42 | 70.05 | 3,126,520 | +0.54(+0.78%) |
Mar 11, 2019 | 69.09 | 69.61 | 69.01 | 69.51 | 2,228,418 | +0.37(+0.54%) |
Mar 08, 2019 | 68.93 | 69.16 | 68.47 | 69.14 | 2,150,476 | +0.40(+0.58%) |
Mar 07, 2019 | 68.92 | 69.58 | 68.66 | 68.74 | 2,313,397 | +0.01(+0.01%) |
Mar 06, 2019 | 68.56 | 69.06 | 68.24 | 68.73 | 2,844,852 | +0.33(+0.48%) |
Mar 05, 2019 | 68.60 | 68.73 | 68.30 | 68.40 | 1,729,122 | -0.22(-0.32%) |
Mar 04, 2019 | 68.54 | 68.66 | 68.00 | 68.63 | 2,014,602 | +0.45(+0.65%) |
Mar 01, 2019 | 68.01 | 68.33 | 67.51 | 68.18 | 1,974,927 | +0.17(+0.25%) |
Feb 28, 2019 | 67.39 | 68.24 | 67.27 | 68.01 | 2,764,335 | +0.65(+0.97%) |
Feb 27, 2019 | 67.03 | 67.56 | 66.80 | 67.36 | 1,621,616 | +0.25(+0.37%) |
Feb 26, 2019 | 67.51 | 67.54 | 66.87 | 67.11 | 1,694,258 | -0.21(-0.32%) |
Feb 25, 2019 | 67.64 | 67.82 | 66.93 | 67.32 | 2,594,645 | -0.40(-0.58%) |
Feb 22, 2019 | 66.56 | 67.79 | 66.33 | 67.72 | 4,261,065 | +1.73(+2.62%) |
Feb 21, 2019 | 64.88 | 66.06 | 64.82 | 65.99 | 1,867,471 | +0.82(+1.25%) |
Feb 20, 2019 | 65.01 | 65.36 | 64.49 | 65.17 | 2,195,596 | +0.12(+0.18%) |
Feb 19, 2019 | 64.68 | 65.25 | 64.60 | 65.06 | 2,738,548 | +0.30(+0.46%) |
Feb 15, 2019 | 64.66 | 64.96 | 64.54 | 64.76 | 2,053,245 | +0.39(+0.60%) |
Feb 14, 2019 | 64.33 | 64.68 | 63.98 | 64.37 | 2,472,688 | +0.17(+0.27%) |
Feb 13, 2019 | 64.20 | 64.42 | 63.69 | 64.20 | 3,235,143 | -0.61(-0.94%) |
Feb 12, 2019 | 64.68 | 65.06 | 64.12 | 64.81 | 2,223,550 | +0.28(+0.43%) |
Feb 11, 2019 | 64.45 | 64.85 | 64.22 | 64.53 | 2,016,075 | +0.03(+0.05%) |
Feb 08, 2019 | 63.78 | 64.51 | 63.60 | 64.49 | 2,148,054 | +0.67(+1.05%) |
Feb 07, 2019 | 63.36 | 63.84 | 62.75 | 63.82 | 2,269,399 | +0.69(+1.10%) |
Feb 06, 2019 | 63.29 | 63.60 | 62.98 | 63.13 | 1,824,377 | -0.27(-0.43%) |
Feb 05, 2019 | 63.33 | 63.73 | 62.93 | 63.40 | 2,156,868 | +0.02(+0.03%) |
Feb 04, 2019 | 62.39 | 63.39 | 62.12 | 63.38 | 2,784,980 | +0.73(+1.16%) |
Feb 01, 2019 | 63.30 | 63.39 | 62.02 | 62.66 | 2,455,723 | -0.79(-1.25%) |
Jan 31, 2019 | 62.12 | 63.64 | 61.79 | 63.45 | 4,017,315 | +1.19(+1.92%) |
Jan 30, 2019 | 61.78 | 62.42 | 61.68 | 62.26 | 2,100,455 | +0.25(+0.40%) |
Jan 29, 2019 | 61.90 | 62.33 | 61.77 | 62.01 | 1,678,626 | +0.25(+0.40%) |
Jan 28, 2019 | 62.19 | 62.57 | 61.49 | 61.77 | 2,653,851 | -0.29(-0.47%) |
Jan 25, 2019 | 63.28 | 63.73 | 61.98 | 62.06 | 3,460,238 | -1.40(-2.20%) |
Jan 24, 2019 | 62.98 | 63.49 | 62.39 | 63.46 | 3,087,213 | +0.56(+0.88%) |
Jan 23, 2019 | 62.69 | 63.21 | 62.52 | 62.90 | 2,959,026 | +0.20(+0.31%) |
Jan 22, 2019 | 62.62 | 63.21 | 62.14 | 62.71 | 3,386,082 | +0.19(+0.30%) |
Jan 18, 2019 | 62.65 | 62.97 | 62.28 | 62.52 | 3,695,212 | -0.42(-0.68%) |
Jan 17, 2019 | 62.39 | 63.00 | 62.25 | 62.94 | 2,234,818 | +0.53(+0.85%) |
Jan 16, 2019 | 61.82 | 62.46 | 61.49 | 62.41 | 2,726,374 | +0.48(+0.78%) |
Jan 15, 2019 | 60.59 | 61.98 | 60.59 | 61.93 | 2,293,170 | +1.09(+1.80%) |
Jan 14, 2019 | 61.73 | 61.73 | 59.89 | 60.83 | 4,574,185 | -1.21(-1.95%) |
Jan 11, 2019 | 62.45 | 62.52 | 61.74 | 62.04 | 1,686,918 | -0.51(-0.81%) |
Jan 10, 2019 | 61.59 | 62.66 | 61.49 | 62.55 | 2,266,349 | +1.02(+1.66%) |
Jan 09, 2019 | 61.86 | 62.18 | 61.30 | 61.53 | 2,035,062 | -0.49(-0.79%) |
Jan 08, 2019 | 61.68 | 62.12 | 61.16 | 62.02 | 3,569,197 | +0.38(+0.61%) |
Jan 07, 2019 | 62.18 | 62.45 | 61.56 | 61.64 | 2,801,304 | -0.91(-1.45%) |
Jan 04, 2019 | 61.30 | 62.57 | 61.19 | 62.55 | 2,674,176 | +1.00(+1.62%) |
Jan 03, 2019 | 61.40 | 62.04 | 61.15 | 61.55 | 2,146,034 | +0.16(+0.25%) |
Jan 02, 2019 | 62.36 | 62.40 | 61.11 | 61.40 | 2,060,804 | -1.08(-1.73%) |
Dec 31, 2018 | 62.49 | 62.81 | 61.84 | 62.48 | 2,043,907 | -0.02(-0.03%) |
Dec 28, 2018 | 63.06 | 63.32 | 62.24 | 62.49 | 2,239,351 | -0.29(-0.46%) |
Dec 27, 2018 | 62.12 | 62.78 | 61.15 | 62.78 | 2,372,976 | +0.60(+0.97%) |
Dec 26, 2018 | 61.70 | 62.21 | 60.34 | 62.17 | 3,007,313 | +0.63(+1.02%) |
Dec 24, 2018 | 65.32 | 65.79 | 61.32 | 61.54 | 1,565,759 | -3.79(-5.80%) |
Dec 21, 2018 | 65.97 | 67.39 | 65.19 | 65.34 | 4,335,516 | -0.63(-0.95%) |
Dec 20, 2018 | 65.48 | 66.68 | 64.67 | 65.97 | 3,204,009 | +0.51(+0.79%) |
Dec 19, 2018 | 65.73 | 66.14 | 65.01 | 65.45 | 2,671,564 | -0.09(-0.14%) |
Dec 18, 2018 | 66.13 | 66.86 | 65.32 | 65.54 | 3,623,389 | -0.34(-0.52%) |
Dec 17, 2018 | 68.59 | 68.81 | 65.62 | 65.88 | 4,593,006 | -2.61(-3.82%) |
Dec 14, 2018 | 68.72 | 68.76 | 67.87 | 68.50 | 3,731,437 | -0.08(-0.12%) |
Dec 13, 2018 | 67.49 | 68.90 | 67.44 | 68.58 | 3,078,747 | +1.19(+1.77%) |
Dec 12, 2018 | 68.02 | 68.33 | 67.22 | 67.39 | 3,592,232 | -0.64(-0.94%) |
Dec 11, 2018 | 67.77 | 68.38 | 67.44 | 68.02 | 2,198,705 | +0.28(+0.41%) |
Dec 10, 2018 | 67.55 | 67.89 | 66.43 | 67.75 | 3,146,118 | +0.37(+0.55%) |
Dec 07, 2018 | 66.80 | 67.68 | 66.07 | 67.38 | 2,532,947 | +0.68(+1.02%) |
Dec 06, 2018 | 67.25 | 67.40 | 65.45 | 66.70 | 2,961,780 | -0.29(-0.44%) |
Dec 04, 2018 | 66.37 | 67.82 | 66.30 | 67.00 | 4,849,277 | +0.62(+0.94%) |
Dec 03, 2018 | 65.25 | 66.38 | 65.02 | 66.37 | 2,834,602 | +0.72(+1.10%) |
Nov 30, 2018 | 64.85 | 65.69 | 64.59 | 65.65 | 3,594,613 | +0.91(+1.40%) |
Nov 29, 2018 | 64.40 | 64.83 | 63.93 | 64.75 | 2,787,394 | +0.33(+0.51%) |
Nov 28, 2018 | 64.46 | 64.90 | 64.08 | 64.42 | 2,779,488 | -0.17(-0.27%) |
Nov 27, 2018 | 63.82 | 64.67 | 63.35 | 64.59 | 1,852,194 | +0.73(+1.14%) |
Nov 26, 2018 | 63.11 | 63.94 | 63.02 | 63.87 | 2,589,221 | +0.67(+1.06%) |
Nov 23, 2018 | 63.09 | 63.29 | 62.66 | 63.20 | 995,457 | +0.19(+0.30%) |
Nov 21, 2018 | 63.01 | 63.01 | 63.01 | 0 | -0.82(-1.28%) | |
Nov 20, 2018 | 63.73 | 64.23 | 62.95 | 63.82 | 4,333,492 | +0.50(+0.79%) |
Nov 19, 2018 | 62.89 | 63.47 | 62.80 | 63.33 | 4,422,650 | +0.41(+0.65%) |
Nov 16, 2018 | 63.20 | 63.36 | 62.35 | 62.92 | 5,002,133 | +0.38(+0.60%) |
Nov 15, 2018 | 63.29 | 63.39 | 62.39 | 62.54 | 11,743,768 | -2.35(-3.63%) |
Nov 14, 2018 | 63.89 | 65.51 | 63.73 | 64.89 | 3,653,985 | +0.25(+0.39%) |
Nov 13, 2018 | 64.35 | 64.83 | 63.81 | 64.64 | 1,909,443 | +0.37(+0.58%) |
Nov 12, 2018 | 63.91 | 64.89 | 63.69 | 64.27 | 1,877,878 | +0.30(+0.47%) |
Nov 09, 2018 | 63.32 | 64.18 | 63.21 | 63.97 | 1,681,752 | +0.67(+1.06%) |
Nov 08, 2018 | 63.35 | 63.61 | 62.70 | 63.30 | 1,727,059 | -0.07(-0.12%) |
Nov 07, 2018 | 62.76 | 63.44 | 62.23 | 63.37 | 1,852,935 | +0.83(+1.33%) |
Nov 06, 2018 | 62.18 | 62.61 | 61.79 | 62.54 | 1,952,273 | +0.96(+1.56%) |
Nov 05, 2018 | 60.58 | 61.62 | 60.58 | 61.57 | 2,336,970 | +1.21(+2.01%) |
Nov 02, 2018 | 61.62 | 61.62 | 59.86 | 60.36 | 4,282,678 | -0.88(-1.44%) |