Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.63 | 71.34 | 70.29 | 71.21 | 4,673,755 | +0.05(+0.07%) |
May 30, 2019 | 70.82 | 71.51 | 70.73 | 71.16 | 4,514,516 | +0.66(+0.94%) |
May 29, 2019 | 70.84 | 70.98 | 70.04 | 70.50 | 6,521,357 | -1.00(-1.40%) |
May 28, 2019 | 72.39 | 72.81 | 71.42 | 71.50 | 7,209,439 | -0.71(-0.98%) |
May 24, 2019 | 70.46 | 72.28 | 70.44 | 72.20 | 8,870,092 | +1.92(+2.73%) |
May 23, 2019 | 68.88 | 70.45 | 68.03 | 70.28 | 12,622,891 | +1.63(+2.37%) |
May 22, 2019 | 68.17 | 70.10 | 67.98 | 68.65 | 23,467,810 | +4.96(+7.78%) |
May 21, 2019 | 63.08 | 64.57 | 62.59 | 63.70 | 8,698,292 | -0.11(-0.17%) |
May 20, 2019 | 63.22 | 64.02 | 62.94 | 63.80 | 6,496,089 | +1.05(+1.68%) |
May 17, 2019 | 62.09 | 63.37 | 62.04 | 62.75 | 4,396,183 | +0.10(+0.16%) |
May 16, 2019 | 63.28 | 63.68 | 62.50 | 62.65 | 5,055,613 | -0.03(-0.04%) |
May 15, 2019 | 62.79 | 63.04 | 62.19 | 62.68 | 6,302,094 | -0.40(-0.63%) |
May 14, 2019 | 62.82 | 63.53 | 61.99 | 63.08 | 9,108,891 | +0.19(+0.31%) |
May 13, 2019 | 64.30 | 64.51 | 62.61 | 62.88 | 6,901,810 | -2.60(-3.97%) |
May 10, 2019 | 65.50 | 65.87 | 64.33 | 65.48 | 5,927,913 | -0.40(-0.61%) |
May 09, 2019 | 65.75 | 66.29 | 65.12 | 65.88 | 5,184,865 | -0.27(-0.41%) |
May 08, 2019 | 65.90 | 66.48 | 65.18 | 66.16 | 4,556,924 | +0.32(+0.49%) |
May 07, 2019 | 66.19 | 66.51 | 65.33 | 65.83 | 5,057,856 | -0.82(-1.24%) |
May 06, 2019 | 65.80 | 66.80 | 65.58 | 66.66 | 4,569,466 | +0.04(+0.05%) |
May 03, 2019 | 66.65 | 67.55 | 66.08 | 66.62 | 6,582,555 | -0.42(-0.63%) |
May 02, 2019 | 66.74 | 67.55 | 66.44 | 67.04 | 5,078,249 | +0.66(+0.99%) |
May 01, 2019 | 68.25 | 68.46 | 66.34 | 66.38 | 6,227,164 | -1.54(-2.26%) |
Apr 30, 2019 | 68.48 | 68.55 | 67.56 | 67.92 | 6,085,897 | -0.33(-0.49%) |
Apr 29, 2019 | 68.80 | 68.85 | 67.52 | 68.25 | 10,369,292 | +0.60(+0.88%) |
Apr 26, 2019 | 67.66 | 68.74 | 65.56 | 67.66 | 14,080,902 | -4.05(-5.65%) |
Apr 25, 2019 | 72.63 | 72.63 | 71.63 | 71.71 | 4,327,744 | -1.00(-1.38%) |
Apr 24, 2019 | 71.65 | 73.11 | 71.65 | 72.71 | 3,032,072 | +0.63(+0.88%) |
Apr 23, 2019 | 71.62 | 72.16 | 70.44 | 72.08 | 7,111,262 | +0.12(+0.17%) |
Apr 22, 2019 | 72.95 | 73.38 | 71.88 | 71.95 | 3,797,316 | -1.09(-1.49%) |
Apr 18, 2019 | 72.60 | 73.23 | 72.32 | 73.04 | 3,605,375 | +0.51(+0.70%) |
Apr 17, 2019 | 72.29 | 73.16 | 72.20 | 72.53 | 3,470,924 | +0.62(+0.87%) |
Apr 16, 2019 | 72.28 | 72.34 | 71.63 | 71.91 | 3,036,253 | -0.01(-0.01%) |
Apr 15, 2019 | 70.92 | 72.05 | 70.79 | 71.92 | 3,768,817 | +1.10(+1.55%) |
Apr 12, 2019 | 71.06 | 71.50 | 70.57 | 70.82 | 4,009,240 | +0.25(+0.35%) |
Apr 11, 2019 | 70.80 | 71.13 | 70.30 | 70.58 | 2,995,506 | -0.26(-0.37%) |
Apr 10, 2019 | 71.00 | 71.42 | 70.39 | 70.84 | 2,582,120 | +0.08(+0.11%) |
Apr 09, 2019 | 71.22 | 71.39 | 70.51 | 70.76 | 5,544,172 | -1.11(-1.55%) |
Apr 08, 2019 | 70.98 | 72.14 | 70.94 | 71.88 | 5,253,779 | +0.87(+1.22%) |
Apr 05, 2019 | 71.11 | 71.56 | 70.71 | 71.01 | 4,827,002 | -0.39(-0.54%) |
Apr 04, 2019 | 69.46 | 71.55 | 69.44 | 71.39 | 5,011,006 | +1.82(+2.61%) |
Apr 03, 2019 | 69.95 | 70.06 | 69.47 | 69.58 | 3,706,796 | -0.13(-0.19%) |
Apr 02, 2019 | 69.83 | 70.41 | 69.62 | 69.71 | 3,316,136 | -0.45(-0.64%) |
Apr 01, 2019 | 70.72 | 70.72 | 69.57 | 70.16 | 5,396,131 | -0.25(-0.36%) |
Mar 29, 2019 | 70.83 | 70.85 | 70.05 | 70.41 | 4,430,318 | -0.05(-0.07%) |
Mar 28, 2019 | 70.26 | 71.55 | 70.07 | 70.46 | 6,148,723 | +0.44(+0.63%) |
Mar 27, 2019 | 69.90 | 70.74 | 69.79 | 70.02 | 4,114,303 | +0.16(+0.23%) |
Mar 26, 2019 | 69.44 | 70.21 | 69.35 | 69.87 | 3,982,617 | +0.97(+1.41%) |
Mar 25, 2019 | 68.70 | 69.55 | 68.47 | 68.89 | 3,318,687 | +0.18(+0.27%) |
Mar 22, 2019 | 69.44 | 69.82 | 68.65 | 68.71 | 3,618,598 | -1.03(-1.47%) |
Mar 21, 2019 | 68.60 | 70.12 | 68.60 | 69.73 | 6,066,697 | +1.71(+2.51%) |
Mar 20, 2019 | 68.80 | 68.82 | 67.90 | 68.02 | 4,930,355 | -0.81(-1.17%) |
Mar 19, 2019 | 68.72 | 69.10 | 68.44 | 68.83 | 4,778,410 | +0.51(+0.74%) |
Mar 18, 2019 | 67.48 | 68.44 | 67.48 | 68.32 | 4,472,616 | +1.07(+1.59%) |
Mar 15, 2019 | 67.31 | 67.44 | 66.73 | 67.25 | 6,012,037 | +0.15(+0.22%) |
Mar 14, 2019 | 67.25 | 67.37 | 66.72 | 67.10 | 4,308,188 | -0.55(-0.82%) |
Mar 13, 2019 | 66.90 | 67.87 | 66.83 | 67.66 | 4,327,722 | +0.82(+1.23%) |
Mar 12, 2019 | 67.06 | 67.11 | 66.47 | 66.83 | 4,156,274 | -0.08(-0.12%) |
Mar 11, 2019 | 66.51 | 66.94 | 66.18 | 66.91 | 3,915,861 | +0.40(+0.61%) |
Mar 08, 2019 | 66.57 | 66.63 | 65.61 | 66.51 | 5,222,887 | -0.32(-0.47%) |
Mar 07, 2019 | 66.96 | 67.54 | 66.25 | 66.82 | 6,403,476 | -0.64(-0.95%) |
Mar 06, 2019 | 67.39 | 67.94 | 66.79 | 67.46 | 8,945,332 | +0.79(+1.18%) |
Mar 05, 2019 | 67.10 | 67.16 | 65.02 | 66.67 | 19,391,580 | +2.92(+4.58%) |
Mar 04, 2019 | 64.44 | 64.89 | 63.56 | 63.75 | 8,387,267 | -0.24(-0.37%) |
Mar 01, 2019 | 64.56 | 65.32 | 63.13 | 63.99 | 7,789,704 | +0.26(+0.41%) |
Feb 28, 2019 | 64.15 | 64.15 | 63.40 | 63.73 | 6,127,836 | -0.33(-0.52%) |
Feb 27, 2019 | 63.44 | 64.46 | 63.43 | 64.06 | 5,886,915 | +0.64(+1.01%) |
Feb 26, 2019 | 63.97 | 64.23 | 62.91 | 63.42 | 6,121,580 | -0.71(-1.11%) |
Feb 25, 2019 | 63.89 | 64.56 | 63.70 | 64.13 | 8,870,653 | +0.75(+1.18%) |
Feb 22, 2019 | 63.35 | 63.73 | 62.99 | 63.38 | 3,584,857 | +0.19(+0.31%) |
Feb 21, 2019 | 63.83 | 64.01 | 62.88 | 63.19 | 4,542,478 | -0.60(-0.94%) |
Feb 20, 2019 | 64.42 | 64.59 | 63.59 | 63.79 | 5,705,076 | -0.52(-0.80%) |
Feb 19, 2019 | 63.98 | 64.66 | 63.18 | 64.30 | 7,827,899 | +0.97(+1.52%) |
Feb 15, 2019 | 63.10 | 63.81 | 62.80 | 63.34 | 4,411,169 | +0.57(+0.91%) |
Feb 14, 2019 | 62.37 | 63.47 | 61.83 | 62.77 | 5,302,639 | -0.34(-0.54%) |
Feb 13, 2019 | 61.40 | 63.27 | 60.84 | 63.10 | 8,264,943 | +1.88(+3.07%) |
Feb 12, 2019 | 61.48 | 61.90 | 61.10 | 61.23 | 5,181,268 | +0.23(+0.37%) |
Feb 11, 2019 | 61.55 | 61.56 | 60.06 | 61.00 | 7,660,107 | -0.63(-1.03%) |
Feb 08, 2019 | 62.35 | 62.77 | 61.51 | 61.63 | 4,768,129 | -0.85(-1.36%) |
Feb 07, 2019 | 62.64 | 63.08 | 62.16 | 62.49 | 4,268,305 | -0.57(-0.90%) |
Feb 06, 2019 | 63.16 | 63.25 | 62.50 | 63.05 | 3,909,232 | -0.23(-0.36%) |
Feb 05, 2019 | 63.23 | 63.52 | 62.83 | 63.28 | 4,055,125 | +0.29(+0.46%) |
Feb 04, 2019 | 61.92 | 63.10 | 61.57 | 62.99 | 4,159,139 | +1.10(+1.78%) |
Feb 01, 2019 | 63.56 | 63.56 | 61.27 | 61.89 | 6,803,513 | -1.59(-2.51%) |
Jan 31, 2019 | 62.88 | 63.54 | 62.67 | 63.48 | 7,704,307 | +0.58(+0.93%) |
Jan 30, 2019 | 62.87 | 63.17 | 62.01 | 62.90 | 4,357,035 | +0.55(+0.88%) |
Jan 29, 2019 | 62.71 | 62.77 | 62.00 | 62.35 | 3,818,743 | -0.37(-0.58%) |
Jan 28, 2019 | 62.63 | 62.80 | 61.92 | 62.71 | 4,037,244 | -0.23(-0.37%) |
Jan 25, 2019 | 61.78 | 62.99 | 61.69 | 62.95 | 6,376,173 | +1.55(+2.52%) |
Jan 24, 2019 | 61.35 | 61.65 | 60.71 | 61.40 | 4,665,557 | +0.25(+0.41%) |
Jan 23, 2019 | 61.60 | 62.13 | 60.29 | 61.15 | 5,113,487 | +0.03(+0.06%) |
Jan 22, 2019 | 61.20 | 61.77 | 60.57 | 61.11 | 6,628,462 | -0.35(-0.57%) |
Jan 18, 2019 | 60.84 | 61.63 | 60.72 | 61.46 | 5,156,599 | +1.14(+1.89%) |
Jan 17, 2019 | 58.70 | 60.57 | 58.41 | 60.32 | 4,752,013 | +1.32(+2.24%) |
Jan 16, 2019 | 59.18 | 59.68 | 58.78 | 59.00 | 5,629,562 | -0.31(-0.53%) |
Jan 15, 2019 | 59.79 | 59.79 | 58.96 | 59.31 | 4,335,648 | -0.55(-0.92%) |
Jan 14, 2019 | 60.13 | 60.74 | 59.68 | 59.86 | 5,112,358 | -0.67(-1.11%) |
Jan 11, 2019 | 59.39 | 60.90 | 59.18 | 60.53 | 5,779,783 | +1.15(+1.93%) |
Jan 10, 2019 | 59.09 | 59.42 | 57.85 | 59.38 | 15,991,253 | -1.74(-2.85%) |
Jan 09, 2019 | 60.33 | 61.72 | 59.81 | 61.12 | 6,927,043 | +0.59(+0.98%) |
Jan 08, 2019 | 61.03 | 61.29 | 59.40 | 60.53 | 7,742,320 | -0.06(-0.10%) |
Jan 07, 2019 | 58.10 | 60.77 | 58.10 | 60.59 | 8,645,519 | +2.83(+4.89%) |
Jan 04, 2019 | 57.60 | 58.16 | 56.91 | 57.77 | 5,549,668 | +0.78(+1.37%) |
Jan 03, 2019 | 57.50 | 57.94 | 56.88 | 56.98 | 5,118,632 | -0.79(-1.37%) |
Jan 02, 2019 | 56.57 | 58.13 | 56.31 | 57.77 | 5,229,170 | +0.30(+0.53%) |
Dec 31, 2018 | 56.81 | 57.55 | 56.71 | 57.47 | 4,805,159 | +0.98(+1.74%) |
Dec 28, 2018 | 56.68 | 57.29 | 56.03 | 56.49 | 4,822,179 | +0.22(+0.39%) |
Dec 27, 2018 | 55.97 | 56.43 | 54.05 | 56.27 | 6,522,161 | -0.35(-0.61%) |
Dec 26, 2018 | 54.26 | 56.72 | 53.90 | 56.62 | 7,075,881 | +3.10(+5.78%) |
Dec 24, 2018 | 52.79 | 54.53 | 52.30 | 53.52 | 4,166,794 | +0.37(+0.69%) |
Dec 21, 2018 | 53.71 | 55.23 | 52.88 | 53.16 | 10,148,748 | -0.50(-0.92%) |
Dec 20, 2018 | 54.48 | 55.07 | 52.82 | 53.65 | 9,311,708 | -0.98(-1.80%) |
Dec 19, 2018 | 57.25 | 57.35 | 54.32 | 54.63 | 7,709,658 | -2.16(-3.80%) |
Dec 18, 2018 | 56.28 | 57.20 | 56.15 | 56.79 | 8,134,754 | +0.86(+1.54%) |
Dec 17, 2018 | 58.00 | 58.01 | 55.44 | 55.93 | 9,856,452 | -2.48(-4.24%) |
Dec 14, 2018 | 57.57 | 59.06 | 57.41 | 58.41 | 7,442,913 | +0.43(+0.73%) |
Dec 13, 2018 | 58.63 | 59.71 | 57.36 | 57.98 | 6,715,812 | -0.97(-1.64%) |
Dec 12, 2018 | 59.00 | 59.41 | 58.48 | 58.95 | 6,268,998 | +0.88(+1.51%) |
Dec 11, 2018 | 59.77 | 59.83 | 57.45 | 58.07 | 6,617,566 | -1.34(-2.25%) |
Dec 10, 2018 | 58.92 | 59.59 | 57.89 | 59.41 | 6,613,564 | +0.44(+0.75%) |
Dec 07, 2018 | 60.15 | 60.76 | 58.55 | 58.97 | 6,292,223 | -1.50(-2.49%) |
Dec 06, 2018 | 59.74 | 60.52 | 58.57 | 60.47 | 7,249,944 | +0.20(+0.33%) |
Dec 04, 2018 | 62.66 | 63.03 | 59.57 | 60.27 | 11,226,297 | -2.63(-4.19%) |
Dec 03, 2018 | 62.98 | 63.17 | 61.57 | 62.90 | 8,074,857 | +1.20(+1.94%) |
Nov 30, 2018 | 61.69 | 62.32 | 61.16 | 61.70 | 8,165,458 | -0.18(-0.30%) |
Nov 29, 2018 | 62.13 | 62.21 | 60.66 | 61.89 | 7,669,332 | -0.62(-0.99%) |
Nov 28, 2018 | 62.08 | 62.51 | 60.71 | 62.50 | 9,018,176 | +0.43(+0.70%) |
Nov 27, 2018 | 60.08 | 62.36 | 59.72 | 62.07 | 15,398,767 | +1.85(+3.08%) |
Nov 26, 2018 | 59.19 | 60.30 | 59.19 | 60.22 | 11,342,609 | +1.65(+2.82%) |
Nov 23, 2018 | 60.17 | 60.32 | 58.44 | 58.57 | 6,500,373 | -1.66(-2.76%) |
Nov 21, 2018 | 60.23 | 60.23 | 60.23 | 0 | +0.20(+0.33%) | |
Nov 20, 2018 | 59.12 | 62.17 | 57.50 | 60.03 | 23,993,222 | -7.06(-10.52%) |
Nov 19, 2018 | 68.93 | 69.34 | 66.89 | 67.09 | 10,585,005 | -1.63(-2.37%) |
Nov 16, 2018 | 68.52 | 69.13 | 67.45 | 68.72 | 9,578,725 | -0.93(-1.34%) |
Nov 15, 2018 | 71.45 | 71.45 | 69.05 | 69.65 | 8,251,601 | -2.04(-2.85%) |
Nov 14, 2018 | 72.89 | 73.82 | 71.24 | 71.69 | 6,522,743 | -1.03(-1.41%) |
Nov 13, 2018 | 73.84 | 74.15 | 72.39 | 72.72 | 5,018,209 | -0.99(-1.35%) |
Nov 12, 2018 | 75.18 | 75.28 | 73.51 | 73.71 | 5,151,191 | -1.27(-1.69%) |
Nov 09, 2018 | 75.41 | 75.83 | 74.75 | 74.98 | 4,046,677 | -0.57(-0.75%) |
Nov 08, 2018 | 75.03 | 75.77 | 74.85 | 75.55 | 5,188,747 | +0.72(+0.97%) |
Nov 07, 2018 | 75.47 | 75.60 | 73.96 | 74.82 | 7,859,131 | +1.01(+1.37%) |
Nov 06, 2018 | 73.68 | 73.88 | 73.24 | 73.81 | 4,290,079 | +0.21(+0.28%) |
Nov 05, 2018 | 72.93 | 73.75 | 72.54 | 73.61 | 4,227,016 | +0.81(+1.11%) |
Nov 02, 2018 | 73.10 | 73.88 | 71.98 | 72.80 | 4,217,941 | +0.16(+0.21%) |
Nov 01, 2018 | 72.02 | 72.77 | 71.56 | 72.64 | 5,088,766 | +0.52(+0.72%) |
Oct 31, 2018 | 74.57 | 74.57 | 72.03 | 72.12 | 7,680,387 | -1.85(-2.50%) |
Oct 30, 2018 | 73.13 | 74.57 | 72.92 | 73.97 | 6,687,274 | +1.44(+1.99%) |
Oct 29, 2018 | 71.39 | 73.75 | 71.16 | 72.53 | 6,203,748 | +1.86(+2.64%) |
Oct 26, 2018 | 72.20 | 72.67 | 70.55 | 70.67 | 7,106,934 | -1.63(-2.25%) |
Oct 25, 2018 | 71.74 | 72.94 | 71.28 | 72.30 | 6,098,341 | +1.35(+1.90%) |
Oct 24, 2018 | 71.23 | 72.70 | 70.81 | 70.95 | 5,855,650 | -0.34(-0.48%) |
Oct 23, 2018 | 70.10 | 71.54 | 69.92 | 71.30 | 5,238,023 | -0.48(-0.67%) |
Oct 22, 2018 | 71.15 | 72.25 | 71.15 | 71.78 | 3,964,168 | +1.04(+1.48%) |
Oct 19, 2018 | 72.21 | 72.24 | 70.65 | 70.73 | 6,336,072 | -1.16(-1.61%) |
Oct 18, 2018 | 72.09 | 72.94 | 70.72 | 71.89 | 4,919,514 | -0.91(-1.26%) |
Oct 17, 2018 | 73.79 | 74.12 | 72.05 | 72.80 | 4,859,323 | -1.20(-1.62%) |
Oct 16, 2018 | 73.43 | 74.23 | 72.92 | 74.00 | 3,121,113 | +1.04(+1.43%) |
Oct 15, 2018 | 72.93 | 73.57 | 72.72 | 72.96 | 3,879,316 | -0.01(-0.01%) |
Oct 12, 2018 | 72.52 | 73.96 | 72.24 | 72.97 | 5,947,395 | +1.56(+2.19%) |
Oct 11, 2018 | 73.67 | 74.28 | 71.32 | 71.41 | 5,903,701 | -2.07(-2.82%) |
Oct 10, 2018 | 73.88 | 74.87 | 73.37 | 73.48 | 5,742,368 | -0.40(-0.54%) |
Oct 09, 2018 | 73.73 | 74.86 | 73.73 | 73.87 | 3,862,329 | +0.22(+0.30%) |
Oct 08, 2018 | 72.78 | 73.79 | 72.59 | 73.65 | 4,327,404 | +0.76(+1.04%) |
Oct 05, 2018 | 73.18 | 73.50 | 72.28 | 72.89 | 5,884,895 | -0.28(-0.38%) |
Oct 04, 2018 | 74.03 | 74.62 | 72.80 | 73.17 | 6,346,484 | -0.97(-1.31%) |
Oct 03, 2018 | 74.80 | 74.81 | 73.87 | 74.14 | 4,951,998 | -0.56(-0.75%) |
Oct 02, 2018 | 76.20 | 77.09 | 74.53 | 74.70 | 4,938,303 | -1.60(-2.09%) |
Oct 01, 2018 | 76.18 | 76.57 | 76.07 | 76.30 | 3,658,111 | +0.22(+0.29%) |
Sep 28, 2018 | 75.60 | 76.14 | 75.44 | 76.07 | 4,550,033 | +0.60(+0.80%) |
Sep 27, 2018 | 75.75 | 76.10 | 75.36 | 75.47 | 3,566,520 | -0.33(-0.43%) |
Sep 26, 2018 | 75.42 | 76.21 | 75.25 | 75.80 | 4,499,009 | +0.50(+0.66%) |
Sep 25, 2018 | 75.39 | 75.88 | 74.91 | 75.30 | 3,420,211 | +0.06(+0.08%) |
Sep 24, 2018 | 75.21 | 76.35 | 75.06 | 75.24 | 4,030,188 | -0.06(-0.08%) |
Sep 21, 2018 | 75.49 | 76.46 | 75.08 | 75.30 | 7,777,496 | -0.06(-0.08%) |
Sep 20, 2018 | 75.35 | 75.58 | 74.79 | 75.36 | 3,759,328 | +0.19(+0.25%) |
Sep 19, 2018 | 75.62 | 75.84 | 74.49 | 75.17 | 3,731,933 | -0.45(-0.59%) |
Sep 18, 2018 | 75.00 | 75.87 | 74.73 | 75.62 | 5,814,126 | +0.35(+0.46%) |
Sep 17, 2018 | 76.05 | 76.07 | 75.15 | 75.27 | 3,312,522 | -0.57(-0.75%) |
Sep 14, 2018 | 76.00 | 76.34 | 75.50 | 75.84 | 3,981,047 | -0.12(-0.16%) |
Sep 13, 2018 | 76.44 | 76.70 | 75.85 | 75.96 | 4,346,207 | -0.49(-0.64%) |
Sep 12, 2018 | 76.70 | 76.93 | 76.12 | 76.45 | 3,386,383 | -0.13(-0.17%) |
Sep 11, 2018 | 77.09 | 77.47 | 76.52 | 76.58 | 3,560,052 | -0.40(-0.52%) |
Sep 10, 2018 | 77.10 | 77.95 | 76.69 | 76.98 | 4,818,999 | +0.45(+0.59%) |
Sep 07, 2018 | 76.74 | 77.61 | 76.07 | 76.53 | 5,351,159 | -0.12(-0.16%) |
Sep 06, 2018 | 76.93 | 77.79 | 76.58 | 76.65 | 5,223,562 | +0.24(+0.32%) |
Sep 05, 2018 | 76.69 | 77.12 | 76.02 | 76.41 | 8,248,894 | -0.30(-0.39%) |
Sep 04, 2018 | 75.38 | 76.74 | 75.38 | 76.71 | 4,131,083 | +1.25(+1.66%) |
Aug 31, 2018 | 75.46 | 75.46 | 75.46 | 0 | +0.16(+0.22%) | |
Aug 30, 2018 | 75.04 | 75.66 | 74.83 | 75.30 | 3,409,578 | -0.28(-0.37%) |
Aug 29, 2018 | 74.96 | 75.68 | 74.35 | 75.57 | 3,834,999 | +0.80(+1.07%) |
Aug 28, 2018 | 75.00 | 75.57 | 74.56 | 74.77 | 4,584,828 | +0.09(+0.12%) |
Aug 27, 2018 | 75.36 | 75.54 | 74.36 | 74.68 | 4,568,878 | -0.61(-0.81%) |
Aug 24, 2018 | 74.55 | 75.66 | 74.29 | 75.30 | 5,224,074 | +0.52(+0.69%) |
Aug 23, 2018 | 74.38 | 75.19 | 74.04 | 74.78 | 8,591,526 | +0.66(+0.90%) |
Aug 22, 2018 | 75.94 | 76.66 | 72.86 | 74.12 | 22,761,050 | +2.30(+3.21%) |
Aug 21, 2018 | 71.91 | 72.20 | 71.10 | 71.81 | 9,297,972 | -0.04(-0.06%) |
Aug 20, 2018 | 71.75 | 71.99 | 71.17 | 71.86 | 6,607,706 | +0.24(+0.34%) |
Aug 17, 2018 | 71.11 | 72.56 | 71.02 | 71.61 | 8,617,467 | +0.84(+1.18%) |
Aug 16, 2018 | 70.80 | 71.07 | 69.95 | 70.78 | 7,657,599 | +1.19(+1.71%) |
Aug 15, 2018 | 70.73 | 70.81 | 68.45 | 69.59 | 7,179,570 | -1.72(-2.41%) |
Aug 14, 2018 | 70.80 | 71.49 | 70.73 | 71.30 | 5,427,049 | +1.09(+1.55%) |
Aug 13, 2018 | 71.01 | 71.18 | 69.87 | 70.22 | 4,553,164 | -0.56(-0.79%) |
Aug 10, 2018 | 70.42 | 71.16 | 70.36 | 70.77 | 2,738,390 | +0.08(+0.11%) |
Aug 09, 2018 | 70.60 | 71.07 | 70.36 | 70.70 | 3,535,410 | +0.20(+0.28%) |
Aug 08, 2018 | 70.37 | 70.60 | 69.89 | 70.50 | 3,125,154 | +0.13(+0.18%) |
Aug 07, 2018 | 70.13 | 70.85 | 70.00 | 70.37 | 3,401,218 | +0.54(+0.77%) |
Aug 06, 2018 | 69.47 | 69.98 | 69.38 | 69.83 | 2,883,359 | +0.14(+0.20%) |
Aug 03, 2018 | 69.34 | 70.12 | 69.32 | 69.70 | 3,672,612 | +0.59(+0.85%) |
Aug 02, 2018 | 67.54 | 69.26 | 67.44 | 69.11 | 4,885,054 | +1.55(+2.29%) |
Aug 01, 2018 | 68.97 | 69.23 | 67.03 | 67.56 | 4,913,981 | -1.48(-2.14%) |
Jul 31, 2018 | 69.33 | 69.56 | 68.91 | 69.04 | 4,627,263 | -0.45(-0.65%) |
Jul 30, 2018 | 68.62 | 69.56 | 68.62 | 69.49 | 4,419,565 | +0.92(+1.35%) |
Jul 27, 2018 | 68.84 | 69.31 | 68.16 | 68.57 | 3,929,132 | +0.23(+0.34%) |
Jul 26, 2018 | 68.42 | 69.56 | 68.06 | 68.33 | 5,153,294 | -0.11(-0.16%) |
Jul 25, 2018 | 68.11 | 68.61 | 67.74 | 68.45 | 4,273,721 | +0.54(+0.79%) |
Jul 24, 2018 | 67.56 | 68.51 | 67.47 | 67.91 | 6,432,739 | +0.57(+0.85%) |
Jul 23, 2018 | 66.70 | 67.54 | 66.64 | 67.33 | 3,992,014 | +0.80(+1.20%) |
Jul 20, 2018 | 66.98 | 67.29 | 66.43 | 66.54 | 3,451,889 | -0.60(-0.89%) |
Jul 19, 2018 | 65.96 | 67.46 | 65.92 | 67.14 | 6,053,786 | +1.38(+2.10%) |
Jul 18, 2018 | 66.25 | 66.58 | 65.56 | 65.76 | 4,862,799 | -0.36(-0.54%) |
Jul 17, 2018 | 65.91 | 66.91 | 65.77 | 66.12 | 3,715,308 | +0.05(+0.08%) |
Jul 16, 2018 | 66.32 | 66.50 | 65.19 | 66.07 | 3,979,981 | -0.44(-0.66%) |
Jul 13, 2018 | 65.85 | 67.06 | 65.85 | 66.50 | 3,458,033 | +1.04(+1.59%) |
Jul 12, 2018 | 66.90 | 66.90 | 65.02 | 65.46 | 4,058,281 | -0.92(-1.39%) |
Jul 11, 2018 | 66.65 | 66.92 | 65.85 | 66.38 | 3,506,638 | -0.62(-0.92%) |
Jul 10, 2018 | 66.77 | 67.15 | 66.53 | 67.00 | 4,476,208 | +0.46(+0.69%) |
Jul 09, 2018 | 66.02 | 66.97 | 65.97 | 66.54 | 3,968,972 | +0.83(+1.26%) |
Jul 06, 2018 | 65.20 | 65.99 | 64.56 | 65.71 | 2,819,454 | +0.21(+0.31%) |
Jul 05, 2018 | 65.66 | 65.79 | 64.68 | 65.50 | 3,239,603 | -0.07(-0.10%) |
Jul 03, 2018 | 65.57 | 65.57 | 65.57 | 0 | +0.74(+1.14%) | |
Jul 02, 2018 | 64.82 | 65.16 | 63.99 | 64.84 | 4,112,304 | -0.30(-0.46%) |
Jun 29, 2018 | 65.86 | 65.07 | 65.13 | 4,018,346 | +0.44(+0.69%) | |
Jun 28, 2018 | 65.67 | 65.98 | 64.17 | 64.69 | 5,458,377 | -1.09(-1.65%) |
Jun 27, 2018 | 65.34 | 67.17 | 65.34 | 65.78 | 5,058,050 | +0.46(+0.71%) |
Jun 26, 2018 | 65.59 | 65.96 | 65.24 | 65.31 | 4,179,011 | -0.44(-0.66%) |
Jun 25, 2018 | 65.13 | 66.02 | 65.11 | 65.75 | 7,235,649 | +0.68(+1.05%) |
Jun 22, 2018 | 65.66 | 65.78 | 64.67 | 65.07 | 3,924,110 | -0.09(-0.13%) |
Jun 21, 2018 | 64.51 | 66.08 | 64.38 | 65.15 | 4,979,589 | +0.64(+0.99%) |
Jun 20, 2018 | 66.02 | 66.09 | 63.75 | 64.51 | 6,015,790 | -1.01(-1.54%) |
Jun 19, 2018 | 65.57 | 65.85 | 64.96 | 65.52 | 4,588,997 | -0.47(-0.71%) |
Jun 18, 2018 | 65.31 | 66.67 | 65.19 | 65.99 | 3,903,422 | -0.11(-0.17%) |
Jun 15, 2018 | 66.08 | 65.32 | 66.10 | 7,923,502 | +0.03(+0.04%) | |
Jun 14, 2018 | 66.94 | 67.45 | 65.90 | 66.08 | 4,962,989 | -0.68(-1.03%) |
Jun 13, 2018 | 67.97 | 68.04 | 66.74 | 66.76 | 4,093,397 | -0.90(-1.33%) |
Jun 12, 2018 | 68.01 | 68.10 | 67.05 | 67.66 | 4,968,922 | +0.01(+0.01%) |
Jun 11, 2018 | 66.97 | 67.91 | 66.64 | 67.65 | 5,015,061 | +0.89(+1.33%) |
Jun 08, 2018 | 66.91 | 67.55 | 66.62 | 66.76 | 5,627,266 | -0.28(-0.42%) |
Jun 07, 2018 | 67.34 | 67.91 | 66.81 | 67.04 | 6,623,966 | +0.39(+0.58%) |
Jun 06, 2018 | 66.66 | 5,138,170 | -0.51(-0.76%) | |||
Jun 05, 2018 | 65.31 | 67.46 | 64.84 | 67.17 | 10,312,802 | +1.84(+2.82%) |
Jun 04, 2018 | 62.68 | 65.73 | 62.67 | 65.33 | 8,903,954 | +3.04(+4.88%) |