Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.61 | 75.60 | 73.67 | 75.38 | 2,007,759 | -0.92(-1.20%) |
Apr 29, 2019 | 76.71 | 76.77 | 76.10 | 76.30 | 1,013,339 | -0.58(-0.75%) |
Apr 26, 2019 | 76.23 | 76.88 | 76.01 | 76.88 | 643,223 | +0.54(+0.71%) |
Apr 25, 2019 | 75.59 | 76.45 | 75.30 | 76.33 | 1,036,409 | +0.37(+0.48%) |
Apr 24, 2019 | 76.13 | 76.63 | 75.80 | 75.97 | 977,154 | -0.58(-0.76%) |
Apr 23, 2019 | 75.98 | 76.69 | 75.70 | 76.55 | 941,417 | +0.31(+0.40%) |
Apr 22, 2019 | 76.00 | 76.32 | 75.49 | 76.24 | 885,761 | +0.15(+0.20%) |
Apr 18, 2019 | 75.83 | 76.47 | 75.62 | 76.09 | 1,033,022 | +0.41(+0.55%) |
Apr 17, 2019 | 75.66 | 76.08 | 75.41 | 75.67 | 1,577,427 | +0.81(+1.09%) |
Apr 16, 2019 | 74.80 | 75.40 | 74.52 | 74.86 | 1,043,238 | +0.29(+0.39%) |
Apr 15, 2019 | 74.50 | 74.68 | 74.02 | 74.57 | 1,139,439 | +0.23(+0.31%) |
Apr 12, 2019 | 73.53 | 74.42 | 73.41 | 74.34 | 1,619,136 | +0.96(+1.31%) |
Apr 11, 2019 | 73.42 | 73.51 | 73.04 | 73.38 | 1,389,472 | +0.02(+0.02%) |
Apr 10, 2019 | 73.54 | 73.76 | 73.27 | 73.37 | 3,235,211 | -0.01(-0.01%) |
Apr 09, 2019 | 73.54 | 73.55 | 72.96 | 73.37 | 1,095,195 | -0.61(-0.82%) |
Apr 08, 2019 | 73.29 | 73.99 | 72.98 | 73.98 | 1,093,161 | +0.76(+1.04%) |
Apr 05, 2019 | 73.50 | 73.91 | 73.03 | 73.22 | 880,893 | -0.33(-0.45%) |
Apr 04, 2019 | 73.46 | 73.61 | 72.79 | 73.55 | 2,466,535 | +0.28(+0.39%) |
Apr 03, 2019 | 73.39 | 73.76 | 72.87 | 73.27 | 3,444,204 | -0.13(-0.18%) |
Apr 02, 2019 | 73.75 | 73.75 | 73.02 | 73.40 | 889,063 | -0.27(-0.36%) |
Apr 01, 2019 | 72.91 | 73.98 | 72.58 | 73.67 | 1,322,551 | +0.97(+1.33%) |
Mar 29, 2019 | 72.94 | 73.15 | 72.30 | 72.70 | 1,105,025 | +0.19(+0.27%) |
Mar 28, 2019 | 71.56 | 72.77 | 71.56 | 72.50 | 814,145 | +1.00(+1.40%) |
Mar 27, 2019 | 70.98 | 71.82 | 70.82 | 71.51 | 994,475 | +0.43(+0.61%) |
Mar 26, 2019 | 70.37 | 71.12 | 70.29 | 71.07 | 917,200 | +1.11(+1.58%) |
Mar 25, 2019 | 70.21 | 71.01 | 69.89 | 69.97 | 2,537,946 | -0.33(-0.47%) |
Mar 22, 2019 | 70.71 | 70.80 | 70.09 | 70.30 | 752,150 | -0.94(-1.32%) |
Mar 21, 2019 | 70.16 | 71.37 | 70.09 | 71.25 | 917,445 | +0.61(+0.86%) |
Mar 20, 2019 | 70.78 | 71.18 | 70.22 | 70.64 | 931,917 | -0.38(-0.54%) |
Mar 19, 2019 | 72.45 | 72.62 | 70.83 | 71.02 | 972,468 | -0.97(-1.35%) |
Mar 18, 2019 | 71.19 | 72.03 | 71.12 | 71.99 | 822,751 | +0.84(+1.18%) |
Mar 15, 2019 | 71.29 | 71.80 | 71.03 | 71.16 | 1,014,314 | -0.01(-0.01%) |
Mar 14, 2019 | 71.76 | 71.77 | 71.04 | 71.16 | 676,182 | -0.64(-0.89%) |
Mar 13, 2019 | 71.40 | 72.07 | 71.31 | 71.81 | 1,133,565 | +0.65(+0.91%) |
Mar 12, 2019 | 71.05 | 71.21 | 70.24 | 71.16 | 872,924 | +0.16(+0.23%) |
Mar 11, 2019 | 70.22 | 71.09 | 70.15 | 70.99 | 1,019,549 | +0.75(+1.06%) |
Mar 08, 2019 | 70.32 | 70.32 | 69.43 | 70.25 | 845,077 | -0.19(-0.27%) |
Mar 07, 2019 | 69.92 | 70.90 | 69.90 | 70.43 | 1,368,297 | +0.88(+1.26%) |
Mar 06, 2019 | 69.17 | 69.77 | 68.87 | 69.56 | 1,282,135 | +0.09(+0.13%) |
Mar 05, 2019 | 69.43 | 70.36 | 69.28 | 69.47 | 1,068,326 | +0.08(+0.12%) |
Mar 04, 2019 | 68.97 | 69.96 | 68.82 | 69.39 | 1,173,005 | +0.80(+1.17%) |
Mar 01, 2019 | 69.58 | 69.61 | 68.52 | 68.58 | 1,363,876 | -0.43(-0.63%) |
Feb 28, 2019 | 69.57 | 69.75 | 68.76 | 69.02 | 1,136,530 | -0.66(-0.95%) |
Feb 27, 2019 | 69.55 | 69.92 | 68.90 | 69.68 | 959,128 | +0.27(+0.39%) |
Feb 26, 2019 | 69.21 | 69.73 | 69.04 | 69.40 | 1,659,129 | +0.12(+0.17%) |
Feb 25, 2019 | 68.94 | 69.60 | 68.87 | 69.28 | 976,445 | +0.37(+0.54%) |
Feb 22, 2019 | 69.25 | 69.32 | 68.67 | 68.91 | 1,182,830 | -0.22(-0.31%) |
Feb 21, 2019 | 68.97 | 69.32 | 68.62 | 69.13 | 905,716 | +0.02(+0.02%) |
Feb 20, 2019 | 68.49 | 69.20 | 68.46 | 69.12 | 1,271,943 | +1.00(+1.46%) |
Feb 19, 2019 | 67.34 | 68.35 | 66.95 | 68.12 | 897,668 | +0.53(+0.78%) |
Feb 15, 2019 | 66.75 | 67.76 | 66.48 | 67.59 | 1,656,410 | +1.09(+1.64%) |
Feb 14, 2019 | 65.44 | 66.82 | 65.14 | 66.50 | 1,177,848 | +0.92(+1.40%) |
Feb 13, 2019 | 65.83 | 66.33 | 65.56 | 65.58 | 977,077 | +0.01(+0.01%) |
Feb 12, 2019 | 65.92 | 66.07 | 65.12 | 65.57 | 1,072,738 | +0.17(+0.26%) |
Feb 11, 2019 | 66.58 | 67.03 | 65.06 | 65.40 | 1,302,110 | -1.04(-1.57%) |
Feb 08, 2019 | 66.40 | 66.72 | 66.10 | 66.45 | 2,293,616 | -0.03(-0.05%) |
Feb 07, 2019 | 65.85 | 66.62 | 65.78 | 66.48 | 1,148,317 | +0.14(+0.21%) |
Feb 06, 2019 | 67.20 | 67.20 | 66.21 | 66.34 | 1,067,028 | -0.91(-1.35%) |
Feb 05, 2019 | 67.01 | 67.31 | 66.74 | 67.25 | 1,214,075 | +0.61(+0.92%) |
Feb 04, 2019 | 66.93 | 67.16 | 66.42 | 66.64 | 1,093,828 | -0.31(-0.46%) |
Feb 01, 2019 | 67.35 | 67.58 | 66.79 | 66.95 | 736,625 | -0.18(-0.26%) |
Jan 31, 2019 | 67.00 | 67.36 | 66.85 | 67.12 | 1,500,573 | +0.14(+0.20%) |
Jan 30, 2019 | 66.72 | 67.61 | 66.30 | 66.99 | 1,455,282 | -0.26(-0.38%) |
Jan 29, 2019 | 67.44 | 67.73 | 66.98 | 67.24 | 928,264 | -0.05(-0.07%) |
Jan 28, 2019 | 66.49 | 67.45 | 66.14 | 67.29 | 1,900,854 | +0.23(+0.35%) |
Jan 25, 2019 | 66.69 | 67.32 | 66.37 | 67.06 | 971,548 | +1.11(+1.68%) |
Jan 24, 2019 | 65.83 | 66.43 | 65.71 | 65.95 | 1,111,862 | +0.52(+0.80%) |
Jan 23, 2019 | 65.39 | 65.66 | 65.03 | 65.43 | 1,897,216 | +0.31(+0.47%) |
Jan 22, 2019 | 66.33 | 66.33 | 64.74 | 65.12 | 1,779,306 | -1.08(-1.64%) |
Jan 18, 2019 | 66.67 | 66.78 | 66.07 | 66.21 | 1,903,279 | +0.23(+0.35%) |
Jan 17, 2019 | 65.51 | 66.11 | 65.13 | 65.97 | 980,039 | +0.15(+0.23%) |
Jan 16, 2019 | 65.68 | 66.08 | 65.40 | 65.82 | 1,071,433 | +0.50(+0.76%) |
Jan 15, 2019 | 66.18 | 66.36 | 65.25 | 65.32 | 1,055,606 | -0.18(-0.28%) |
Jan 14, 2019 | 63.81 | 65.73 | 63.81 | 65.51 | 1,233,089 | +1.31(+2.04%) |
Jan 11, 2019 | 64.10 | 64.33 | 63.94 | 64.20 | 1,021,445 | -0.34(-0.52%) |
Jan 10, 2019 | 63.45 | 64.83 | 63.01 | 64.53 | 1,256,809 | +0.68(+1.06%) |
Jan 09, 2019 | 62.85 | 63.92 | 62.62 | 63.86 | 935,887 | +1.29(+2.07%) |
Jan 08, 2019 | 63.10 | 63.72 | 62.20 | 62.57 | 1,343,454 | +0.34(+0.54%) |
Jan 07, 2019 | 60.63 | 62.38 | 60.42 | 62.23 | 1,636,448 | +1.76(+2.91%) |
Jan 04, 2019 | 59.78 | 60.65 | 59.65 | 60.47 | 953,630 | +1.66(+2.83%) |
Jan 03, 2019 | 59.66 | 59.70 | 58.62 | 58.80 | 961,911 | -0.63(-1.05%) |
Jan 02, 2019 | 58.58 | 59.60 | 58.08 | 59.43 | 1,033,420 | -0.13(-0.22%) |
Dec 31, 2018 | 59.45 | 59.90 | 59.09 | 59.56 | 758,026 | +0.43(+0.72%) |
Dec 28, 2018 | 59.41 | 59.79 | 58.87 | 59.13 | 926,007 | +0.11(+0.19%) |
Dec 27, 2018 | 58.25 | 59.02 | 57.53 | 59.02 | 1,053,396 | -0.02(-0.03%) |
Dec 26, 2018 | 57.12 | 59.07 | 56.55 | 59.04 | 791,283 | +2.03(+3.57%) |
Dec 24, 2018 | 57.62 | 58.01 | 56.99 | 57.00 | 626,753 | -0.97(-1.68%) |
Dec 21, 2018 | 59.33 | 59.61 | 57.89 | 57.98 | 1,467,401 | -1.36(-2.29%) |
Dec 20, 2018 | 59.96 | 60.54 | 58.42 | 59.33 | 1,809,236 | -0.74(-1.23%) |
Dec 19, 2018 | 61.01 | 61.79 | 60.03 | 60.07 | 1,451,960 | -0.47(-0.77%) |
Dec 18, 2018 | 60.62 | 61.38 | 60.45 | 60.54 | 1,457,326 | +0.01(+0.01%) |
Dec 17, 2018 | 62.12 | 62.12 | 60.23 | 60.53 | 1,719,597 | -1.64(-2.64%) |
Dec 14, 2018 | 62.69 | 63.09 | 61.89 | 62.17 | 1,387,766 | -1.14(-1.80%) |
Dec 13, 2018 | 63.55 | 64.16 | 62.94 | 63.31 | 969,746 | -0.14(-0.23%) |
Dec 12, 2018 | 63.64 | 64.38 | 63.09 | 63.46 | 1,340,031 | +0.75(+1.19%) |
Dec 11, 2018 | 64.00 | 64.23 | 62.38 | 62.71 | 1,769,520 | -0.38(-0.60%) |
Dec 10, 2018 | 62.89 | 63.47 | 62.13 | 63.09 | 1,526,781 | -0.30(-0.47%) |
Dec 07, 2018 | 65.39 | 65.85 | 63.33 | 63.39 | 1,511,574 | -1.72(-2.64%) |
Dec 06, 2018 | 64.82 | 65.19 | 63.79 | 65.10 | 1,611,908 | -0.20(-0.31%) |
Dec 04, 2018 | 67.75 | 67.81 | 65.22 | 65.31 | 1,997,465 | -2.63(-3.88%) |
Dec 03, 2018 | 69.56 | 69.98 | 67.61 | 67.94 | 1,714,111 | -0.36(-0.52%) |
Nov 30, 2018 | 67.54 | 68.91 | 67.30 | 68.30 | 1,818,287 | +0.63(+0.93%) |
Nov 29, 2018 | 67.86 | 68.42 | 67.54 | 67.67 | 1,238,741 | -0.42(-0.62%) |
Nov 28, 2018 | 66.94 | 68.14 | 65.80 | 68.09 | 1,429,436 | +1.26(+1.88%) |
Nov 27, 2018 | 67.06 | 67.33 | 66.39 | 66.84 | 890,218 | -0.51(-0.76%) |
Nov 26, 2018 | 67.27 | 68.33 | 67.16 | 67.35 | 1,020,040 | +0.47(+0.70%) |
Nov 23, 2018 | 66.99 | 67.44 | 66.81 | 66.88 | 372,804 | -0.71(-1.05%) |
Nov 21, 2018 | 67.58 | 67.58 | 67.58 | 0 | +2.28(+3.50%) | |
Nov 20, 2018 | 67.70 | 68.13 | 65.20 | 65.30 | 1,719,037 | -3.36(-4.89%) |
Nov 19, 2018 | 67.88 | 68.72 | 67.62 | 68.66 | 1,431,826 | +0.44(+0.64%) |
Nov 16, 2018 | 67.97 | 68.69 | 67.81 | 68.22 | 1,210,014 | +0.39(+0.57%) |
Nov 15, 2018 | 67.43 | 68.60 | 66.93 | 67.83 | 1,594,020 | +0.22(+0.33%) |
Nov 14, 2018 | 67.97 | 69.19 | 67.08 | 67.61 | 1,412,547 | +0.02(+0.02%) |
Nov 13, 2018 | 67.05 | 68.11 | 66.89 | 67.59 | 1,167,113 | +0.50(+0.75%) |
Nov 12, 2018 | 68.20 | 68.20 | 66.96 | 67.09 | 1,067,506 | -1.13(-1.66%) |
Nov 09, 2018 | 68.17 | 68.91 | 67.90 | 68.22 | 1,123,063 | -0.20(-0.29%) |
Nov 08, 2018 | 68.49 | 69.02 | 68.02 | 68.42 | 1,135,574 | -0.25(-0.37%) |
Nov 07, 2018 | 68.79 | 69.22 | 67.81 | 68.67 | 1,608,494 | +0.46(+0.68%) |
Nov 06, 2018 | 67.83 | 68.78 | 67.62 | 68.21 | 1,332,101 | +0.30(+0.45%) |
Nov 05, 2018 | 67.69 | 68.62 | 67.61 | 67.91 | 1,088,822 | +0.23(+0.34%) |
Nov 02, 2018 | 68.24 | 68.30 | 67.00 | 67.68 | 1,305,005 | -0.10(-0.14%) |
Nov 01, 2018 | 68.42 | 68.61 | 67.30 | 67.78 | 1,367,650 | -0.25(-0.37%) |
Oct 31, 2018 | 68.31 | 69.52 | 67.96 | 68.03 | 1,025,438 | +0.25(+0.38%) |
Oct 30, 2018 | 65.44 | 67.87 | 65.44 | 67.78 | 1,407,497 | +2.45(+3.75%) |
Oct 29, 2018 | 66.18 | 66.21 | 64.49 | 65.32 | 1,627,623 | -0.06(-0.09%) |
Oct 26, 2018 | 64.05 | 65.91 | 63.68 | 65.38 | 1,879,228 | +0.41(+0.62%) |
Oct 25, 2018 | 65.66 | 66.23 | 64.78 | 64.97 | 2,790,085 | -0.65(-0.99%) |
Oct 24, 2018 | 66.47 | 67.70 | 65.35 | 65.63 | 3,136,598 | +0.02(+0.02%) |
Oct 23, 2018 | 66.65 | 66.77 | 64.12 | 65.61 | 2,934,275 | -2.00(-2.95%) |
Oct 22, 2018 | 67.14 | 67.88 | 66.69 | 67.61 | 2,446,336 | +0.19(+0.28%) |
Oct 19, 2018 | 66.69 | 68.23 | 66.59 | 67.42 | 2,517,030 | +1.07(+1.62%) |
Oct 18, 2018 | 66.78 | 67.49 | 66.18 | 66.34 | 2,407,397 | -1.36(-2.01%) |
Oct 17, 2018 | 69.39 | 69.39 | 67.35 | 67.70 | 2,576,505 | -1.07(-1.56%) |
Oct 16, 2018 | 67.82 | 68.87 | 67.40 | 68.78 | 1,358,236 | +1.36(+2.02%) |
Oct 15, 2018 | 67.52 | 67.82 | 66.61 | 67.42 | 1,886,029 | -0.08(-0.12%) |
Oct 12, 2018 | 68.09 | 68.39 | 67.08 | 67.50 | 2,044,710 | +0.41(+0.62%) |
Oct 11, 2018 | 67.66 | 68.80 | 66.98 | 67.08 | 2,115,736 | -1.25(-1.83%) |
Oct 10, 2018 | 72.65 | 72.65 | 68.26 | 68.33 | 2,998,818 | -4.40(-6.05%) |
Oct 09, 2018 | 71.92 | 72.94 | 71.46 | 72.73 | 1,090,044 | +0.74(+1.03%) |
Oct 08, 2018 | 71.84 | 72.49 | 71.24 | 71.99 | 839,617 | -0.14(-0.19%) |
Oct 05, 2018 | 71.61 | 73.08 | 71.59 | 72.13 | 987,738 | +0.37(+0.51%) |
Oct 04, 2018 | 71.44 | 71.88 | 70.93 | 71.76 | 1,656,422 | +0.41(+0.57%) |
Oct 03, 2018 | 71.75 | 71.93 | 70.92 | 71.36 | 1,964,204 | -0.22(-0.31%) |
Oct 02, 2018 | 72.48 | 72.48 | 71.27 | 71.58 | 1,485,681 | -1.16(-1.60%) |
Oct 01, 2018 | 72.82 | 73.14 | 72.26 | 72.74 | 1,840,369 | +1.27(+1.78%) |
Sep 28, 2018 | 71.27 | 71.55 | 70.51 | 71.47 | 1,746,918 | +0.16(+0.22%) |
Sep 27, 2018 | 70.99 | 71.64 | 70.80 | 71.31 | 1,147,266 | +0.06(+0.08%) |
Sep 26, 2018 | 70.23 | 71.64 | 70.08 | 71.25 | 1,339,890 | +1.19(+1.70%) |
Sep 25, 2018 | 70.06 | 70.47 | 69.45 | 70.06 | 1,484,496 | +0.97(+1.41%) |
Sep 24, 2018 | 70.33 | 70.51 | 69.00 | 69.09 | 1,180,667 | -1.49(-2.11%) |
Sep 21, 2018 | 70.22 | 70.72 | 70.10 | 70.58 | 848,894 | +0.45(+0.65%) |
Sep 20, 2018 | 69.21 | 70.39 | 69.06 | 70.12 | 1,259,924 | +1.56(+2.28%) |
Sep 19, 2018 | 69.77 | 69.91 | 68.05 | 68.56 | 1,539,484 | -1.04(-1.50%) |
Sep 18, 2018 | 69.98 | 70.31 | 69.44 | 69.61 | 868,021 | -0.15(-0.22%) |
Sep 17, 2018 | 69.61 | 70.00 | 69.32 | 69.76 | 1,358,127 | +0.38(+0.55%) |
Sep 14, 2018 | 69.41 | 69.84 | 68.99 | 69.38 | 1,049,432 | +0.18(+0.26%) |
Sep 13, 2018 | 68.99 | 69.44 | 68.98 | 69.19 | 811,543 | +0.39(+0.57%) |
Sep 12, 2018 | 69.14 | 69.51 | 68.51 | 68.80 | 1,072,690 | -0.33(-0.47%) |
Sep 11, 2018 | 68.94 | 69.50 | 68.38 | 69.13 | 1,155,593 | +0.26(+0.38%) |
Sep 10, 2018 | 68.85 | 69.34 | 68.54 | 68.87 | 1,610,017 | +0.28(+0.41%) |
Sep 07, 2018 | 68.96 | 69.12 | 68.44 | 68.59 | 960,597 | -0.49(-0.71%) |
Sep 06, 2018 | 68.53 | 69.41 | 68.32 | 69.08 | 799,096 | +0.91(+1.33%) |
Sep 05, 2018 | 68.38 | 69.02 | 67.52 | 68.17 | 1,236,934 | -0.76(-1.10%) |
Sep 04, 2018 | 69.62 | 69.73 | 68.73 | 68.93 | 1,203,210 | -1.17(-1.68%) |
Aug 31, 2018 | 70.10 | 70.10 | 70.10 | 0 | -0.62(-0.87%) | |
Aug 30, 2018 | 69.95 | 70.94 | 69.90 | 70.72 | 834,353 | +0.28(+0.39%) |
Aug 29, 2018 | 70.74 | 70.91 | 70.40 | 70.44 | 640,328 | +0.00(+0.00%) |
Aug 28, 2018 | 71.27 | 71.35 | 70.44 | 70.44 | 924,660 | -0.28(-0.40%) |
Aug 27, 2018 | 69.68 | 70.88 | 69.62 | 70.73 | 975,386 | +1.40(+2.02%) |
Aug 24, 2018 | 69.49 | 69.60 | 69.10 | 69.32 | 590,750 | +0.02(+0.03%) |
Aug 23, 2018 | 69.13 | 69.42 | 68.69 | 69.30 | 795,529 | -0.06(-0.08%) |
Aug 22, 2018 | 70.02 | 70.47 | 69.33 | 69.36 | 1,046,976 | -0.50(-0.72%) |
Aug 21, 2018 | 70.39 | 71.16 | 69.84 | 69.86 | 1,195,109 | -0.63(-0.89%) |
Aug 20, 2018 | 70.20 | 70.60 | 70.04 | 70.49 | 1,108,953 | +0.28(+0.40%) |
Aug 17, 2018 | 69.84 | 70.44 | 69.45 | 70.21 | 683,586 | +0.64(+0.92%) |
Aug 16, 2018 | 69.67 | 70.13 | 69.50 | 69.57 | 997,801 | +0.12(+0.17%) |
Aug 15, 2018 | 69.71 | 69.74 | 68.89 | 69.45 | 752,628 | -0.91(-1.30%) |
Aug 14, 2018 | 69.98 | 70.39 | 69.62 | 70.36 | 1,027,288 | +1.05(+1.51%) |
Aug 13, 2018 | 69.46 | 70.11 | 68.87 | 69.32 | 858,801 | -0.06(-0.08%) |
Aug 10, 2018 | 69.76 | 69.90 | 68.98 | 69.37 | 861,267 | -0.95(-1.36%) |
Aug 09, 2018 | 70.33 | 70.54 | 70.15 | 70.33 | 588,519 | -0.13(-0.18%) |
Aug 08, 2018 | 69.69 | 70.51 | 69.23 | 70.45 | 985,240 | +0.82(+1.18%) |
Aug 07, 2018 | 69.97 | 70.30 | 69.46 | 69.63 | 2,029,548 | -0.17(-0.25%) |
Aug 06, 2018 | 69.70 | 70.43 | 69.70 | 69.80 | 743,972 | +0.14(+0.20%) |
Aug 03, 2018 | 69.99 | 70.09 | 69.13 | 69.66 | 1,108,449 | -0.40(-0.57%) |
Aug 02, 2018 | 69.51 | 70.30 | 69.05 | 70.07 | 1,159,719 | +0.24(+0.35%) |
Aug 01, 2018 | 69.69 | 70.41 | 69.43 | 69.82 | 1,064,159 | -0.47(-0.67%) |
Jul 31, 2018 | 70.32 | 70.64 | 70.08 | 70.29 | 1,796,796 | +0.21(+0.30%) |
Jul 30, 2018 | 71.09 | 71.41 | 69.98 | 70.08 | 1,358,684 | -1.03(-1.44%) |
Jul 27, 2018 | 71.37 | 71.37 | 70.55 | 71.11 | 1,306,930 | +0.01(+0.01%) |
Jul 26, 2018 | 70.29 | 71.38 | 70.07 | 71.10 | 2,161,629 | +0.35(+0.49%) |
Jul 25, 2018 | 68.84 | 70.77 | 68.84 | 70.75 | 1,914,388 | +3.79(+5.66%) |
Jul 24, 2018 | 67.68 | 68.26 | 66.65 | 66.96 | 2,661,820 | -0.48(-0.71%) |
Jul 23, 2018 | 67.85 | 68.09 | 67.30 | 67.44 | 1,052,816 | -0.89(-1.30%) |
Jul 20, 2018 | 68.11 | 68.79 | 67.83 | 68.33 | 1,397,801 | +0.46(+0.67%) |
Jul 19, 2018 | 66.80 | 68.01 | 66.71 | 67.87 | 1,215,444 | +0.48(+0.71%) |
Jul 18, 2018 | 66.75 | 67.57 | 66.44 | 67.39 | 1,668,243 | +1.06(+1.60%) |
Jul 17, 2018 | 66.47 | 66.60 | 65.74 | 66.33 | 1,339,451 | -0.50(-0.74%) |
Jul 16, 2018 | 67.94 | 67.94 | 66.55 | 66.82 | 985,031 | -0.84(-1.24%) |
Jul 13, 2018 | 67.54 | 68.04 | 67.09 | 67.66 | 1,041,673 | +0.08(+0.12%) |
Jul 12, 2018 | 66.92 | 67.63 | 66.52 | 67.58 | 1,308,178 | +1.22(+1.84%) |
Jul 11, 2018 | 66.23 | 66.74 | 66.04 | 66.36 | 1,720,871 | -0.65(-0.96%) |
Jul 10, 2018 | 66.15 | 67.08 | 65.97 | 67.01 | 1,464,355 | +0.65(+0.99%) |
Jul 09, 2018 | 65.84 | 66.53 | 65.50 | 66.35 | 1,843,252 | +1.71(+2.65%) |
Jul 06, 2018 | 63.78 | 64.80 | 63.58 | 64.64 | 1,151,910 | +1.01(+1.59%) |
Jul 05, 2018 | 63.94 | 64.11 | 63.32 | 63.63 | 947,168 | -0.06(-0.10%) |
Jul 03, 2018 | 63.69 | 63.69 | 63.69 | 0 | -0.84(-1.31%) | |
Jul 02, 2018 | 64.08 | 64.90 | 63.91 | 64.54 | 788,781 | +0.08(+0.12%) |
Jun 29, 2018 | 64.21 | 64.68 | 64.06 | 64.46 | 1,145,766 | +0.65(+1.01%) |
Jun 28, 2018 | 62.81 | 63.95 | 62.76 | 63.81 | 1,015,554 | +0.84(+1.33%) |
Jun 27, 2018 | 63.77 | 64.25 | 62.86 | 62.98 | 1,046,332 | -0.56(-0.88%) |
Jun 26, 2018 | 62.87 | 63.90 | 62.28 | 63.54 | 1,565,581 | +1.14(+1.83%) |
Jun 25, 2018 | 63.36 | 63.40 | 62.18 | 62.39 | 1,223,880 | -1.16(-1.82%) |
Jun 22, 2018 | 63.30 | 63.65 | 63.06 | 63.55 | 1,476,952 | +0.68(+1.08%) |
Jun 21, 2018 | 63.80 | 63.84 | 62.73 | 62.87 | 1,644,088 | -0.85(-1.34%) |
Jun 20, 2018 | 64.24 | 64.47 | 63.49 | 63.73 | 857,645 | -0.12(-0.19%) |
Jun 19, 2018 | 64.32 | 64.32 | 63.71 | 63.84 | 981,381 | -1.18(-1.82%) |
Jun 18, 2018 | 65.33 | 65.37 | 64.66 | 65.03 | 856,173 | -0.54(-0.83%) |
Jun 15, 2018 | 65.92 | 65.89 | 65.57 | 948,344 | -0.32(-0.49%) | |
Jun 14, 2018 | 66.03 | 66.42 | 65.33 | 65.89 | 530,607 | +0.19(+0.29%) |
Jun 13, 2018 | 65.58 | 66.38 | 65.15 | 65.70 | 1,679,301 | +0.10(+0.16%) |
Jun 12, 2018 | 65.79 | 65.89 | 65.05 | 65.60 | 2,232,317 | -0.12(-0.18%) |
Jun 11, 2018 | 65.37 | 66.36 | 65.35 | 65.72 | 2,259,682 | +0.00(+0.00%) |
Jun 08, 2018 | 65.03 | 65.82 | 64.74 | 65.72 | 967,088 | +0.55(+0.85%) |
Jun 07, 2018 | 65.35 | 65.71 | 64.68 | 65.17 | 814,157 | +0.26(+0.40%) |
Jun 06, 2018 | 64.40 | 64.91 | 974,935 | +0.37(+0.58%) | ||
Jun 05, 2018 | 65.07 | 65.15 | 64.12 | 64.54 | 1,238,745 | -0.54(-0.83%) |
Jun 04, 2018 | 65.43 | 65.54 | 64.82 | 65.08 | 1,089,210 | -0.11(-0.17%) |
Jun 01, 2018 | 65.18 | 65.75 | 65.04 | 65.18 | 1,217,240 | +0.00(+0.00%) |
May 31, 2018 | 65.67 | 65.80 | 64.94 | 65.18 | 1,339,516 | -0.88(-1.34%) |
May 30, 2018 | 65.11 | 66.15 | 65.04 | 66.07 | 1,142,336 | +1.24(+1.92%) |
May 29, 2018 | 64.44 | 65.09 | 63.87 | 64.83 | 1,319,984 | -0.81(-1.24%) |
May 25, 2018 | 65.64 | 65.64 | 65.64 | 0 | +0.23(+0.35%) | |
May 24, 2018 | 64.88 | 65.73 | 64.88 | 65.41 | 1,027,131 | -0.29(-0.44%) |
May 23, 2018 | 64.40 | 65.80 | 64.33 | 65.70 | 1,089,516 | +0.82(+1.26%) |
May 22, 2018 | 65.20 | 65.54 | 64.80 | 64.88 | 1,104,341 | -0.19(-0.29%) |
May 21, 2018 | 65.26 | 65.58 | 65.02 | 65.07 | 964,015 | +0.11(+0.17%) |
May 18, 2018 | 65.39 | 65.43 | 64.15 | 64.96 | 1,588,653 | -0.61(-0.93%) |
May 17, 2018 | 65.04 | 66.36 | 64.62 | 65.57 | 2,002,263 | +0.62(+0.95%) |
May 16, 2018 | 63.35 | 65.08 | 63.30 | 64.95 | 2,405,459 | +1.91(+3.02%) |
May 15, 2018 | 61.96 | 63.27 | 61.73 | 63.05 | 2,070,402 | +0.86(+1.38%) |
May 14, 2018 | 61.61 | 62.31 | 61.59 | 62.19 | 1,031,019 | +0.16(+0.25%) |
May 11, 2018 | 62.47 | 63.07 | 61.95 | 62.03 | 1,379,919 | -0.73(-1.17%) |
May 10, 2018 | 62.46 | 62.81 | 61.97 | 62.76 | 826,530 | +0.80(+1.30%) |
May 09, 2018 | 61.60 | 62.33 | 61.48 | 61.96 | 1,184,104 | +0.41(+0.67%) |
May 08, 2018 | 61.16 | 61.72 | 60.94 | 61.55 | 1,281,204 | +0.13(+0.22%) |
May 07, 2018 | 61.05 | 61.72 | 61.04 | 61.41 | 1,294,742 | +0.30(+0.50%) |
May 04, 2018 | 59.52 | 61.30 | 59.47 | 61.11 | 1,078,390 | +1.32(+2.21%) |
May 03, 2018 | 59.45 | 60.00 | 59.27 | 59.79 | 1,254,198 | +0.34(+0.56%) |
May 02, 2018 | 59.55 | 59.98 | 59.34 | 59.45 | 902,104 | -0.06(-0.11%) |