Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.65 | 68.80 | 67.91 | 68.15 | 4,648,626 | -0.49(-0.71%) |
Dec 30, 2019 | 69.20 | 69.42 | 68.50 | 68.64 | 3,207,162 | -0.49(-0.71%) |
Dec 27, 2019 | 68.90 | 69.24 | 68.72 | 69.13 | 2,904,611 | +0.22(+0.33%) |
Dec 26, 2019 | 69.08 | 69.29 | 68.49 | 68.91 | 3,182,578 | -0.06(-0.09%) |
Dec 24, 2019 | 68.90 | 69.21 | 68.74 | 68.97 | 1,540,386 | +0.07(+0.10%) |
Dec 23, 2019 | 68.55 | 69.00 | 68.50 | 68.90 | 4,984,445 | +0.60(+0.88%) |
Dec 20, 2019 | 69.59 | 69.75 | 68.24 | 68.30 | 11,711,082 | -0.58(-0.84%) |
Dec 19, 2019 | 68.80 | 69.08 | 68.56 | 68.88 | 6,348,769 | +0.23(+0.34%) |
Dec 18, 2019 | 67.84 | 68.80 | 67.64 | 68.64 | 7,791,706 | +0.74(+1.09%) |
Dec 17, 2019 | 67.82 | 68.19 | 67.34 | 67.91 | 6,879,825 | -0.24(-0.35%) |
Dec 16, 2019 | 67.43 | 68.31 | 67.40 | 68.14 | 7,081,111 | +1.25(+1.87%) |
Dec 13, 2019 | 66.37 | 67.07 | 66.09 | 66.89 | 7,056,386 | +0.49(+0.74%) |
Dec 12, 2019 | 67.03 | 67.16 | 66.37 | 66.40 | 7,726,217 | -0.62(-0.93%) |
Dec 11, 2019 | 66.56 | 67.25 | 66.37 | 67.03 | 4,708,080 | +0.74(+1.12%) |
Dec 10, 2019 | 65.84 | 66.55 | 65.64 | 66.29 | 4,425,364 | +0.24(+0.37%) |
Dec 09, 2019 | 66.18 | 66.31 | 65.92 | 66.04 | 4,171,144 | +0.27(+0.41%) |
Dec 06, 2019 | 65.70 | 66.11 | 65.27 | 65.77 | 4,793,153 | +0.69(+1.06%) |
Dec 05, 2019 | 64.84 | 65.12 | 64.31 | 65.09 | 6,594,095 | +0.22(+0.34%) |
Dec 04, 2019 | 65.15 | 65.61 | 64.69 | 64.86 | 6,396,268 | -0.69(-1.05%) |
Dec 03, 2019 | 65.58 | 65.63 | 64.62 | 65.55 | 6,370,003 | +0.29(+0.45%) |
Dec 02, 2019 | 65.22 | 65.43 | 64.56 | 65.26 | 5,572,138 | -0.26(-0.40%) |
Nov 29, 2019 | 64.97 | 65.69 | 64.97 | 65.52 | 3,705,773 | +0.36(+0.55%) |
Nov 27, 2019 | 65.31 | 65.72 | 64.52 | 65.16 | 5,228,307 | +0.17(+0.26%) |
Nov 26, 2019 | 65.23 | 65.78 | 64.56 | 65.00 | 6,655,806 | -0.08(-0.12%) |
Nov 25, 2019 | 65.18 | 65.39 | 64.43 | 65.08 | 10,145,209 | -0.01(-0.01%) |
Nov 22, 2019 | 66.15 | 66.63 | 65.07 | 65.09 | 6,030,774 | -0.85(-1.29%) |
Nov 21, 2019 | 66.10 | 67.08 | 65.61 | 65.94 | 5,101,771 | -0.02(-0.02%) |
Nov 20, 2019 | 65.75 | 67.63 | 65.71 | 65.95 | 7,176,790 | +0.02(+0.02%) |
Nov 19, 2019 | 66.67 | 66.95 | 65.91 | 65.94 | 6,132,629 | -1.05(-1.57%) |
Nov 18, 2019 | 67.16 | 67.41 | 66.82 | 66.99 | 4,096,819 | +0.00(+0.00%) |
Nov 15, 2019 | 66.28 | 67.00 | 66.04 | 66.99 | 5,837,498 | +0.91(+1.37%) |
Nov 14, 2019 | 66.91 | 66.91 | 66.00 | 66.08 | 3,666,357 | -0.86(-1.29%) |
Nov 13, 2019 | 66.53 | 67.03 | 66.48 | 66.94 | 4,712,130 | +0.21(+0.32%) |
Nov 12, 2019 | 66.14 | 66.76 | 65.96 | 66.73 | 4,646,661 | +0.57(+0.86%) |
Nov 11, 2019 | 65.93 | 66.44 | 65.72 | 66.16 | 3,787,521 | +0.13(+0.20%) |
Nov 08, 2019 | 64.94 | 66.10 | 64.57 | 66.03 | 6,692,618 | +1.04(+1.60%) |
Nov 07, 2019 | 66.26 | 66.29 | 64.92 | 64.98 | 6,604,039 | -1.15(-1.73%) |
Nov 06, 2019 | 66.64 | 66.92 | 66.00 | 66.13 | 5,828,246 | -0.39(-0.59%) |
Nov 05, 2019 | 66.14 | 66.98 | 65.86 | 66.52 | 6,101,249 | +0.60(+0.91%) |
Nov 04, 2019 | 65.33 | 66.35 | 65.12 | 65.92 | 5,435,188 | +0.37(+0.57%) |
Nov 01, 2019 | 64.65 | 65.61 | 64.65 | 65.55 | 5,432,215 | +1.21(+1.88%) |
Oct 31, 2019 | 64.47 | 64.81 | 63.66 | 64.34 | 5,935,483 | +0.18(+0.28%) |
Oct 30, 2019 | 64.80 | 64.87 | 63.56 | 64.16 | 4,612,530 | -0.51(-0.78%) |
Oct 29, 2019 | 64.42 | 65.14 | 64.21 | 64.67 | 4,358,102 | -0.19(-0.29%) |
Oct 28, 2019 | 64.79 | 65.09 | 64.53 | 64.86 | 4,477,586 | +0.09(+0.13%) |
Oct 25, 2019 | 63.88 | 64.88 | 63.64 | 64.77 | 4,369,896 | +0.42(+0.65%) |
Oct 24, 2019 | 64.70 | 64.84 | 64.01 | 64.35 | 4,980,100 | -0.26(-0.40%) |
Oct 23, 2019 | 64.26 | 64.88 | 64.14 | 64.61 | 4,401,270 | +0.48(+0.75%) |
Oct 22, 2019 | 64.42 | 64.76 | 64.13 | 64.13 | 5,627,714 | -0.50(-0.77%) |
Oct 21, 2019 | 63.47 | 64.71 | 63.44 | 64.63 | 5,537,311 | +0.99(+1.55%) |
Oct 18, 2019 | 63.17 | 64.75 | 63.17 | 63.64 | 10,688,495 | +0.55(+0.88%) |
Oct 17, 2019 | 63.44 | 63.54 | 61.55 | 63.09 | 11,104,083 | +0.59(+0.95%) |
Oct 16, 2019 | 61.96 | 63.04 | 61.96 | 62.49 | 9,484,798 | +0.62(+1.00%) |
Oct 15, 2019 | 61.67 | 61.90 | 61.32 | 61.88 | 5,175,848 | +0.23(+0.37%) |
Oct 14, 2019 | 60.78 | 61.66 | 60.16 | 61.65 | 5,246,919 | +0.06(+0.10%) |
Oct 11, 2019 | 62.00 | 62.12 | 60.95 | 61.59 | 7,962,008 | +0.16(+0.26%) |
Oct 10, 2019 | 61.66 | 61.85 | 60.84 | 61.43 | 4,960,680 | +0.24(+0.39%) |
Oct 09, 2019 | 60.76 | 61.25 | 60.50 | 61.19 | 4,868,744 | +0.85(+1.41%) |
Oct 08, 2019 | 60.61 | 61.14 | 60.08 | 60.34 | 7,367,477 | -0.63(-1.04%) |
Oct 07, 2019 | 61.70 | 61.92 | 60.97 | 60.97 | 6,990,023 | -0.88(-1.42%) |
Oct 04, 2019 | 60.38 | 61.92 | 60.30 | 61.85 | 5,578,532 | +1.41(+2.33%) |
Oct 03, 2019 | 60.28 | 61.03 | 59.89 | 60.44 | 4,564,922 | -0.17(-0.29%) |
Oct 02, 2019 | 61.49 | 61.70 | 60.20 | 60.61 | 8,899,406 | -0.88(-1.43%) |
Oct 01, 2019 | 60.21 | 61.62 | 60.09 | 61.49 | 9,597,183 | +1.50(+2.50%) |
Sep 30, 2019 | 59.96 | 60.19 | 59.28 | 59.99 | 6,517,463 | +0.63(+1.06%) |
Sep 27, 2019 | 59.38 | 59.77 | 58.98 | 59.36 | 5,264,887 | -0.13(-0.21%) |
Sep 26, 2019 | 59.18 | 59.90 | 58.69 | 59.48 | 7,572,792 | +0.01(+0.01%) |
Sep 25, 2019 | 60.78 | 61.53 | 59.32 | 59.48 | 25,893,944 | +2.94(+5.20%) |
Sep 24, 2019 | 56.22 | 56.79 | 56.02 | 56.54 | 11,219,482 | +0.58(+1.03%) |
Sep 23, 2019 | 55.18 | 56.56 | 54.85 | 55.96 | 9,108,068 | +0.62(+1.12%) |
Sep 20, 2019 | 55.35 | 56.61 | 55.18 | 55.34 | 20,626,048 | -0.40(-0.71%) |
Sep 19, 2019 | 55.57 | 56.12 | 55.26 | 55.73 | 10,827,002 | +0.12(+0.21%) |
Sep 18, 2019 | 55.86 | 56.22 | 55.23 | 55.62 | 9,515,163 | -0.36(-0.64%) |
Sep 17, 2019 | 57.09 | 57.09 | 55.86 | 55.98 | 9,993,605 | -0.45(-0.80%) |
Sep 16, 2019 | 56.10 | 56.52 | 55.78 | 56.43 | 13,570,394 | -0.35(-0.62%) |
Sep 13, 2019 | 57.76 | 58.12 | 56.74 | 56.78 | 13,603,122 | -1.44(-2.47%) |
Sep 12, 2019 | 58.46 | 58.60 | 57.55 | 58.21 | 8,031,773 | -0.13(-0.23%) |
Sep 11, 2019 | 57.93 | 58.66 | 57.61 | 58.35 | 10,862,940 | +0.44(+0.77%) |
Sep 10, 2019 | 56.50 | 57.95 | 56.35 | 57.90 | 9,523,862 | +0.93(+1.64%) |
Sep 09, 2019 | 56.74 | 57.04 | 56.29 | 56.97 | 7,112,625 | +0.26(+0.45%) |
Sep 06, 2019 | 56.16 | 57.06 | 55.94 | 56.71 | 7,887,024 | +0.79(+1.42%) |
Sep 05, 2019 | 57.05 | 57.06 | 55.87 | 55.92 | 8,509,554 | -0.83(-1.47%) |
Sep 04, 2019 | 56.50 | 56.93 | 55.59 | 56.75 | 6,930,714 | +0.28(+0.50%) |
Sep 03, 2019 | 55.96 | 56.57 | 55.27 | 56.47 | 5,747,258 | +0.44(+0.79%) |
Aug 30, 2019 | 56.61 | 56.91 | 55.77 | 56.03 | 11,637,413 | -0.49(-0.87%) |
Aug 29, 2019 | 58.51 | 58.80 | 55.66 | 56.52 | 17,032,666 | -1.24(-2.15%) |
Aug 28, 2019 | 55.90 | 58.81 | 55.88 | 57.76 | 24,385,984 | +2.04(+3.65%) |
Aug 27, 2019 | 58.37 | 58.60 | 53.84 | 55.73 | 53,507,888 | -4.69(-7.76%) |
Aug 26, 2019 | 62.96 | 63.40 | 59.39 | 60.41 | 14,819,632 | -2.71(-4.30%) |
Aug 23, 2019 | 64.35 | 64.78 | 62.69 | 63.13 | 5,485,792 | -1.34(-2.09%) |
Aug 22, 2019 | 64.16 | 65.18 | 64.06 | 64.47 | 4,736,385 | -0.08(-0.12%) |
Aug 21, 2019 | 64.84 | 64.98 | 63.79 | 64.55 | 4,260,158 | +0.04(+0.06%) |
Aug 20, 2019 | 65.99 | 66.05 | 63.96 | 64.51 | 4,703,959 | -1.56(-2.36%) |
Aug 19, 2019 | 66.57 | 66.88 | 65.89 | 66.07 | 3,999,014 | +0.08(+0.12%) |
Aug 16, 2019 | 65.85 | 66.46 | 65.80 | 65.99 | 4,249,086 | +0.33(+0.50%) |
Aug 15, 2019 | 65.23 | 65.82 | 64.60 | 65.67 | 5,121,003 | +0.90(+1.39%) |
Aug 14, 2019 | 64.91 | 65.11 | 64.53 | 64.77 | 8,546,526 | -0.48(-0.74%) |
Aug 13, 2019 | 63.45 | 65.36 | 63.45 | 65.25 | 5,843,894 | +1.21(+1.89%) |
Aug 12, 2019 | 64.08 | 64.54 | 63.51 | 64.04 | 2,447,315 | -0.16(-0.24%) |
Aug 09, 2019 | 64.07 | 64.50 | 63.57 | 64.19 | 3,948,015 | +0.09(+0.13%) |
Aug 08, 2019 | 63.29 | 64.29 | 63.20 | 64.11 | 4,202,848 | +0.87(+1.38%) |
Aug 07, 2019 | 62.46 | 63.47 | 61.67 | 63.24 | 8,279,042 | +0.03(+0.05%) |
Aug 06, 2019 | 63.05 | 63.46 | 62.61 | 63.20 | 8,122,614 | +0.82(+1.32%) |
Aug 05, 2019 | 64.95 | 65.15 | 61.78 | 62.38 | 8,812,473 | -3.04(-4.65%) |
Aug 02, 2019 | 64.28 | 65.71 | 63.64 | 65.42 | 7,860,005 | +1.34(+2.09%) |
Aug 01, 2019 | 65.52 | 66.23 | 64.05 | 64.08 | 8,215,088 | -0.90(-1.39%) |
Jul 31, 2019 | 66.79 | 67.15 | 63.87 | 64.98 | 8,740,045 | -2.09(-3.12%) |
Jul 30, 2019 | 66.86 | 67.28 | 66.20 | 67.07 | 5,085,721 | -0.36(-0.53%) |
Jul 29, 2019 | 67.07 | 67.64 | 66.72 | 67.43 | 5,740,103 | +0.61(+0.91%) |
Jul 26, 2019 | 66.72 | 67.21 | 66.24 | 66.83 | 4,308,013 | +0.27(+0.41%) |
Jul 25, 2019 | 66.27 | 67.07 | 65.87 | 66.55 | 4,780,564 | +0.47(+0.72%) |
Jul 24, 2019 | 67.17 | 67.33 | 65.87 | 66.08 | 5,553,696 | -1.34(-1.99%) |
Jul 23, 2019 | 67.99 | 68.08 | 66.97 | 67.42 | 6,122,282 | -0.16(-0.23%) |
Jul 22, 2019 | 69.15 | 69.21 | 67.53 | 67.58 | 6,904,477 | -1.38(-2.01%) |
Jul 19, 2019 | 68.68 | 69.93 | 68.29 | 68.96 | 9,729,217 | +0.79(+1.16%) |
Jul 18, 2019 | 65.83 | 69.52 | 65.68 | 68.17 | 17,237,218 | +5.18(+8.22%) |
Jul 17, 2019 | 63.34 | 63.69 | 62.84 | 62.99 | 3,769,364 | -0.41(-0.65%) |
Jul 16, 2019 | 63.17 | 63.48 | 62.92 | 63.41 | 3,951,701 | +0.09(+0.14%) |
Jul 15, 2019 | 63.73 | 63.88 | 63.02 | 63.32 | 6,851,696 | -0.33(-0.51%) |
Jul 12, 2019 | 63.38 | 63.82 | 63.29 | 63.65 | 5,477,171 | +0.49(+0.78%) |
Jul 11, 2019 | 62.51 | 63.56 | 62.27 | 63.16 | 5,636,748 | +0.76(+1.22%) |
Jul 10, 2019 | 61.68 | 62.47 | 61.61 | 62.40 | 5,528,763 | +0.65(+1.06%) |
Jul 09, 2019 | 61.90 | 62.34 | 61.35 | 61.74 | 4,605,380 | -0.13(-0.21%) |
Jul 08, 2019 | 62.37 | 62.85 | 61.80 | 61.88 | 4,121,500 | -0.40(-0.64%) |
Jul 05, 2019 | 62.45 | 62.50 | 60.98 | 62.27 | 4,406,826 | -0.40(-0.63%) |
Jul 03, 2019 | 62.16 | 62.69 | 61.74 | 62.67 | 4,967,410 | +0.68(+1.10%) |
Jul 02, 2019 | 60.90 | 62.04 | 60.59 | 61.98 | 5,166,007 | +1.38(+2.27%) |
Jul 01, 2019 | 61.25 | 61.36 | 60.49 | 60.61 | 5,448,006 | -0.43(-0.70%) |
Jun 28, 2019 | 60.79 | 61.07 | 60.35 | 61.04 | 10,854,115 | +0.47(+0.78%) |
Jun 27, 2019 | 60.23 | 60.83 | 60.06 | 60.56 | 5,084,081 | +0.42(+0.70%) |
Jun 26, 2019 | 61.32 | 61.32 | 60.00 | 60.14 | 8,065,145 | -1.12(-1.83%) |
Jun 25, 2019 | 60.62 | 61.44 | 60.17 | 61.26 | 7,164,551 | +0.77(+1.27%) |
Jun 24, 2019 | 61.09 | 61.68 | 60.39 | 60.49 | 8,893,290 | -1.08(-1.75%) |
Jun 21, 2019 | 60.04 | 61.57 | 59.36 | 61.57 | 22,114,160 | +1.59(+2.64%) |
Jun 20, 2019 | 59.17 | 60.17 | 58.74 | 59.99 | 9,527,184 | +1.30(+2.21%) |
Jun 19, 2019 | 59.40 | 59.42 | 58.25 | 58.69 | 7,197,348 | -0.35(-0.60%) |
Jun 18, 2019 | 59.92 | 60.00 | 58.37 | 59.04 | 6,772,838 | -0.67(-1.13%) |
Jun 17, 2019 | 58.96 | 60.20 | 58.90 | 59.71 | 6,421,924 | +0.60(+1.02%) |
Jun 14, 2019 | 59.57 | 60.01 | 58.99 | 59.11 | 7,211,103 | -0.30(-0.50%) |
Jun 13, 2019 | 59.17 | 59.55 | 59.01 | 59.41 | 4,643,877 | +0.29(+0.49%) |
Jun 12, 2019 | 59.52 | 60.04 | 58.96 | 59.12 | 4,110,101 | -0.71(-1.19%) |
Jun 11, 2019 | 59.09 | 60.14 | 58.96 | 59.83 | 6,017,107 | +0.90(+1.53%) |
Jun 10, 2019 | 59.84 | 60.02 | 58.68 | 58.93 | 6,030,427 | -0.93(-1.55%) |
Jun 07, 2019 | 59.58 | 60.31 | 59.39 | 59.85 | 5,994,908 | +0.74(+1.26%) |
Jun 06, 2019 | 59.38 | 60.24 | 59.04 | 59.11 | 6,178,251 | -0.04(-0.06%) |
Jun 05, 2019 | 60.45 | 60.49 | 58.69 | 59.15 | 6,793,382 | -0.96(-1.59%) |
Jun 04, 2019 | 60.60 | 60.86 | 59.85 | 60.10 | 5,029,511 | -0.08(-0.14%) |
Jun 03, 2019 | 59.35 | 60.21 | 58.86 | 60.19 | 6,739,541 | +1.13(+1.92%) |
May 31, 2019 | 60.73 | 61.15 | 58.95 | 59.06 | 8,386,158 | -1.89(-3.10%) |
May 30, 2019 | 62.26 | 62.45 | 60.76 | 60.95 | 4,999,119 | -1.18(-1.90%) |
May 29, 2019 | 61.82 | 62.57 | 61.79 | 62.13 | 5,486,822 | -0.31(-0.50%) |
May 28, 2019 | 64.33 | 64.33 | 61.96 | 62.44 | 11,101,361 | -2.37(-3.65%) |
May 24, 2019 | 66.02 | 66.02 | 64.19 | 64.81 | 4,237,876 | -1.23(-1.86%) |
May 23, 2019 | 65.46 | 66.06 | 65.36 | 66.03 | 3,676,179 | +0.57(+0.88%) |
May 22, 2019 | 65.36 | 65.82 | 64.87 | 65.46 | 3,769,265 | -0.21(-0.31%) |
May 21, 2019 | 66.19 | 66.38 | 65.56 | 65.66 | 4,133,994 | -0.36(-0.54%) |
May 20, 2019 | 66.28 | 67.05 | 65.63 | 66.02 | 4,089,604 | -0.44(-0.67%) |
May 17, 2019 | 65.65 | 66.77 | 64.99 | 66.47 | 5,075,447 | +1.00(+1.52%) |
May 16, 2019 | 65.35 | 65.92 | 65.04 | 65.47 | 3,824,058 | +0.13(+0.20%) |
May 15, 2019 | 64.12 | 65.52 | 63.94 | 65.34 | 4,210,268 | +0.96(+1.49%) |
May 14, 2019 | 63.77 | 65.28 | 63.60 | 64.38 | 4,050,591 | +0.30(+0.47%) |
May 13, 2019 | 64.20 | 64.22 | 63.65 | 64.09 | 3,253,685 | -0.64(-0.99%) |
May 10, 2019 | 63.89 | 64.94 | 63.24 | 64.73 | 4,333,871 | +0.47(+0.73%) |
May 09, 2019 | 63.84 | 64.49 | 63.30 | 64.26 | 4,575,334 | +0.09(+0.14%) |
May 08, 2019 | 64.48 | 64.74 | 63.83 | 64.17 | 4,210,602 | -0.47(-0.73%) |
May 07, 2019 | 64.78 | 64.96 | 63.57 | 64.65 | 6,274,853 | -0.53(-0.81%) |
May 06, 2019 | 65.25 | 65.76 | 64.67 | 65.17 | 4,320,279 | -0.44(-0.68%) |
May 03, 2019 | 65.47 | 65.81 | 65.02 | 65.62 | 3,577,014 | +0.60(+0.92%) |
May 02, 2019 | 65.40 | 66.41 | 64.86 | 65.02 | 3,725,896 | -0.66(-1.00%) |
May 01, 2019 | 66.65 | 66.71 | 65.60 | 65.68 | 4,774,521 | -0.60(-0.90%) |
Apr 30, 2019 | 64.95 | 67.02 | 64.75 | 66.28 | 7,366,006 | +1.27(+1.96%) |
Apr 29, 2019 | 64.83 | 65.30 | 64.61 | 65.01 | 5,768,650 | +0.11(+0.17%) |
Apr 26, 2019 | 64.27 | 65.18 | 64.23 | 64.90 | 5,133,044 | +0.90(+1.40%) |
Apr 25, 2019 | 63.89 | 64.24 | 63.13 | 64.00 | 6,845,491 | -0.66(-1.02%) |
Apr 24, 2019 | 64.87 | 64.95 | 63.68 | 64.66 | 6,160,015 | -0.35(-0.54%) |
Apr 23, 2019 | 64.62 | 65.14 | 64.25 | 65.01 | 8,355,540 | +0.47(+0.74%) |
Apr 22, 2019 | 64.42 | 65.38 | 64.25 | 64.54 | 4,610,730 | -0.15(-0.24%) |
Apr 18, 2019 | 65.57 | 66.96 | 63.27 | 64.69 | 10,142,014 | -0.76(-1.16%) |
Apr 17, 2019 | 66.17 | 66.23 | 65.20 | 65.45 | 5,979,464 | -0.56(-0.85%) |
Apr 16, 2019 | 66.03 | 66.35 | 65.72 | 66.01 | 5,935,679 | +0.02(+0.02%) |
Apr 15, 2019 | 65.92 | 66.38 | 65.74 | 65.99 | 4,559,849 | +0.32(+0.49%) |
Apr 12, 2019 | 65.85 | 65.88 | 65.35 | 65.67 | 6,076,928 | +0.20(+0.30%) |
Apr 11, 2019 | 65.66 | 65.85 | 65.44 | 65.47 | 5,085,026 | -0.15(-0.23%) |
Apr 10, 2019 | 65.48 | 65.88 | 65.40 | 65.63 | 3,729,296 | -0.10(-0.15%) |
Apr 09, 2019 | 65.26 | 65.88 | 65.15 | 65.72 | 5,092,107 | +0.41(+0.62%) |
Apr 08, 2019 | 65.67 | 65.72 | 65.05 | 65.32 | 5,797,698 | -0.10(-0.15%) |
Apr 05, 2019 | 65.93 | 66.04 | 65.01 | 65.42 | 7,176,623 | -0.48(-0.73%) |
Apr 04, 2019 | 65.92 | 66.38 | 65.81 | 65.90 | 6,102,893 | +0.20(+0.30%) |
Apr 03, 2019 | 67.03 | 67.27 | 65.22 | 65.70 | 9,848,011 | -1.68(-2.50%) |
Apr 02, 2019 | 67.88 | 68.21 | 67.18 | 67.39 | 5,217,928 | -0.15(-0.22%) |
Apr 01, 2019 | 67.67 | 68.01 | 67.33 | 67.53 | 5,550,252 | -0.15(-0.21%) |
Mar 29, 2019 | 66.98 | 67.77 | 66.67 | 67.68 | 8,246,410 | +0.85(+1.27%) |
Mar 28, 2019 | 66.61 | 67.36 | 66.53 | 66.83 | 7,626,798 | +0.19(+0.29%) |
Mar 27, 2019 | 67.59 | 67.84 | 65.81 | 66.64 | 8,373,678 | -1.19(-1.76%) |
Mar 26, 2019 | 67.85 | 68.48 | 67.59 | 67.83 | 7,739,206 | +0.24(+0.36%) |
Mar 25, 2019 | 68.55 | 68.75 | 67.51 | 67.59 | 10,368,453 | -1.35(-1.95%) |
Mar 22, 2019 | 69.31 | 70.12 | 68.90 | 68.93 | 7,909,085 | -0.56(-0.81%) |
Mar 21, 2019 | 68.31 | 69.57 | 68.22 | 69.49 | 5,637,630 | +0.88(+1.29%) |
Mar 20, 2019 | 68.28 | 68.82 | 67.94 | 68.61 | 6,948,572 | +0.18(+0.27%) |
Mar 19, 2019 | 68.60 | 69.22 | 68.16 | 68.43 | 8,035,305 | -0.17(-0.25%) |
Mar 18, 2019 | 68.99 | 69.03 | 68.47 | 68.60 | 6,211,896 | -0.09(-0.13%) |
Mar 15, 2019 | 67.72 | 69.05 | 67.59 | 68.69 | 16,331,732 | +0.80(+1.18%) |
Mar 14, 2019 | 67.39 | 67.98 | 67.26 | 67.89 | 5,997,562 | +0.22(+0.32%) |
Mar 13, 2019 | 67.21 | 67.89 | 66.97 | 67.67 | 5,910,558 | +0.53(+0.79%) |
Mar 12, 2019 | 67.67 | 68.25 | 66.90 | 67.14 | 7,498,757 | -0.33(-0.49%) |
Mar 11, 2019 | 66.24 | 67.67 | 66.24 | 67.47 | 7,964,051 | +1.35(+2.05%) |
Mar 08, 2019 | 65.71 | 66.51 | 65.60 | 66.12 | 5,112,470 | +0.36(+0.55%) |
Mar 07, 2019 | 65.83 | 65.89 | 65.32 | 65.76 | 6,352,020 | -0.04(-0.06%) |
Mar 06, 2019 | 65.76 | 66.07 | 65.31 | 65.80 | 6,531,513 | +0.03(+0.05%) |
Mar 05, 2019 | 65.64 | 66.29 | 65.43 | 65.76 | 7,334,505 | -0.23(-0.34%) |
Mar 04, 2019 | 66.38 | 66.54 | 65.52 | 65.99 | 4,908,644 | -0.17(-0.26%) |
Mar 01, 2019 | 66.10 | 66.31 | 65.59 | 66.17 | 5,791,884 | +0.43(+0.66%) |
Feb 28, 2019 | 65.98 | 66.19 | 65.60 | 65.73 | 5,666,907 | -0.25(-0.38%) |
Feb 27, 2019 | 65.99 | 66.23 | 65.58 | 65.98 | 6,176,392 | +0.57(+0.88%) |
Feb 26, 2019 | 65.26 | 66.14 | 65.18 | 65.41 | 6,094,431 | -0.07(-0.10%) |
Feb 25, 2019 | 66.09 | 66.31 | 65.45 | 65.48 | 6,639,349 | -0.42(-0.63%) |
Feb 22, 2019 | 64.63 | 65.97 | 64.39 | 65.89 | 5,710,677 | +1.19(+1.83%) |
Feb 21, 2019 | 64.31 | 64.89 | 63.91 | 64.71 | 7,685,440 | +0.41(+0.64%) |
Feb 20, 2019 | 63.12 | 64.86 | 63.05 | 64.30 | 6,796,310 | +1.25(+1.98%) |
Feb 19, 2019 | 63.16 | 63.28 | 62.48 | 63.05 | 7,019,096 | -0.05(-0.08%) |
Feb 15, 2019 | 62.60 | 63.18 | 62.15 | 63.10 | 8,510,996 | +1.22(+1.97%) |
Feb 14, 2019 | 61.33 | 62.38 | 61.26 | 61.89 | 7,412,930 | +0.42(+0.68%) |
Feb 13, 2019 | 61.21 | 61.49 | 60.90 | 61.47 | 6,437,260 | +0.53(+0.87%) |
Feb 12, 2019 | 59.88 | 61.14 | 59.71 | 60.94 | 7,478,796 | +1.17(+1.96%) |
Feb 11, 2019 | 60.15 | 60.51 | 59.67 | 59.77 | 9,195,772 | -0.70(-1.16%) |
Feb 08, 2019 | 58.21 | 60.50 | 57.77 | 60.47 | 15,963,920 | +2.46(+4.24%) |
Feb 07, 2019 | 58.79 | 59.44 | 57.29 | 58.02 | 9,135,131 | +0.92(+1.62%) |
Feb 06, 2019 | 57.12 | 57.55 | 56.96 | 57.09 | 6,590,149 | -0.23(-0.40%) |
Feb 05, 2019 | 57.47 | 57.65 | 57.16 | 57.32 | 5,082,141 | -0.18(-0.32%) |
Feb 04, 2019 | 57.09 | 57.61 | 56.90 | 57.50 | 7,069,492 | +0.24(+0.42%) |
Feb 01, 2019 | 58.24 | 58.26 | 56.96 | 57.26 | 10,323,340 | -0.75(-1.29%) |
Jan 31, 2019 | 56.56 | 58.29 | 56.20 | 58.01 | 11,079,666 | +1.69(+3.01%) |
Jan 30, 2019 | 56.59 | 56.94 | 56.22 | 56.31 | 8,059,453 | +0.05(+0.09%) |
Jan 29, 2019 | 56.29 | 56.84 | 55.98 | 56.26 | 6,340,184 | +0.05(+0.08%) |
Jan 28, 2019 | 54.90 | 56.33 | 54.54 | 56.22 | 8,736,026 | +1.22(+2.23%) |
Jan 25, 2019 | 54.50 | 55.59 | 54.39 | 54.99 | 7,000,334 | +0.89(+1.65%) |
Jan 24, 2019 | 55.61 | 55.81 | 53.16 | 54.10 | 17,523,812 | -1.85(-3.31%) |
Jan 23, 2019 | 55.32 | 56.07 | 55.01 | 55.95 | 8,280,503 | +0.90(+1.63%) |
Jan 22, 2019 | 55.47 | 55.84 | 54.33 | 55.05 | 13,606,977 | -0.74(-1.33%) |
Jan 18, 2019 | 55.39 | 56.09 | 54.94 | 55.79 | 11,527,293 | +0.96(+1.75%) |
Jan 17, 2019 | 53.39 | 55.01 | 53.16 | 54.83 | 10,499,616 | +1.34(+2.50%) |
Jan 16, 2019 | 53.23 | 53.72 | 52.44 | 53.49 | 9,613,098 | +0.19(+0.35%) |
Jan 15, 2019 | 52.44 | 53.43 | 52.32 | 53.30 | 8,780,964 | +0.67(+1.26%) |
Jan 14, 2019 | 52.35 | 52.87 | 52.16 | 52.64 | 11,121,301 | +0.09(+0.17%) |
Jan 11, 2019 | 51.76 | 52.56 | 51.29 | 52.55 | 9,456,912 | +1.02(+1.98%) |
Jan 10, 2019 | 51.55 | 51.96 | 51.39 | 51.53 | 11,831,477 | +0.18(+0.35%) |
Jan 09, 2019 | 51.60 | 51.95 | 51.26 | 51.35 | 7,813,103 | +0.03(+0.06%) |
Jan 08, 2019 | 51.17 | 51.63 | 51.04 | 51.32 | 9,507,985 | +0.34(+0.67%) |
Jan 07, 2019 | 52.31 | 52.40 | 50.92 | 50.98 | 10,280,044 | -1.61(-3.06%) |
Jan 04, 2019 | 50.68 | 52.60 | 50.62 | 52.59 | 9,550,287 | +2.35(+4.68%) |
Jan 03, 2019 | 50.67 | 51.61 | 50.12 | 50.23 | 8,171,180 | -0.66(-1.29%) |