Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 71.85 | 72.54 | 71.51 | 72.47 | 6,749,445 | +0.50(+0.69%) |
Mar 28, 2019 | 73.02 | 73.19 | 71.68 | 71.97 | 5,670,373 | -0.89(-1.22%) |
Mar 27, 2019 | 73.75 | 73.78 | 72.65 | 72.86 | 4,143,932 | -0.85(-1.15%) |
Mar 26, 2019 | 73.03 | 73.81 | 72.98 | 73.70 | 4,150,635 | +0.61(+0.84%) |
Mar 25, 2019 | 73.19 | 73.38 | 72.83 | 73.09 | 4,161,497 | +0.06(+0.08%) |
Mar 22, 2019 | 72.60 | 73.81 | 72.40 | 73.03 | 5,184,133 | +0.64(+0.88%) |
Mar 21, 2019 | 71.99 | 72.66 | 71.83 | 72.40 | 5,540,320 | +0.43(+0.59%) |
Mar 20, 2019 | 71.94 | 72.60 | 71.66 | 71.97 | 4,767,422 | +0.21(+0.29%) |
Mar 19, 2019 | 72.53 | 72.65 | 71.39 | 71.76 | 5,783,126 | -0.76(-1.04%) |
Mar 18, 2019 | 73.16 | 73.20 | 72.25 | 72.52 | 4,939,104 | -0.48(-0.65%) |
Mar 15, 2019 | 72.83 | 73.30 | 72.66 | 72.99 | 9,456,203 | +0.23(+0.32%) |
Mar 14, 2019 | 72.85 | 73.33 | 72.57 | 72.76 | 4,471,324 | -0.16(-0.22%) |
Mar 13, 2019 | 72.78 | 73.10 | 72.73 | 72.92 | 5,601,700 | +0.04(+0.06%) |
Mar 12, 2019 | 72.85 | 73.17 | 72.56 | 72.88 | 5,692,529 | +0.12(+0.17%) |
Mar 11, 2019 | 72.68 | 72.85 | 72.37 | 72.76 | 4,620,197 | +0.13(+0.18%) |
Mar 08, 2019 | 72.40 | 72.65 | 71.90 | 72.63 | 3,034,872 | +0.50(+0.69%) |
Mar 07, 2019 | 72.44 | 72.99 | 71.90 | 72.13 | 4,385,242 | +0.01(+0.01%) |
Mar 06, 2019 | 72.19 | 72.44 | 71.95 | 72.12 | 3,876,504 | +0.03(+0.04%) |
Mar 05, 2019 | 72.19 | 72.42 | 72.01 | 72.09 | 4,363,334 | -0.28(-0.39%) |
Mar 04, 2019 | 72.32 | 72.43 | 71.65 | 72.37 | 3,855,362 | +0.28(+0.39%) |
Mar 01, 2019 | 72.15 | 72.40 | 71.61 | 72.09 | 6,971,624 | -0.10(-0.15%) |
Feb 28, 2019 | 71.83 | 72.46 | 71.66 | 72.19 | 5,138,222 | +0.31(+0.43%) |
Feb 27, 2019 | 71.45 | 72.01 | 71.24 | 71.89 | 2,623,529 | +0.32(+0.45%) |
Feb 26, 2019 | 72.17 | 72.38 | 71.01 | 71.57 | 4,016,997 | -0.48(-0.67%) |
Feb 25, 2019 | 72.40 | 72.43 | 71.60 | 72.05 | 3,168,074 | -0.35(-0.48%) |
Feb 22, 2019 | 72.23 | 72.70 | 71.95 | 72.40 | 3,152,606 | +0.26(+0.36%) |
Feb 21, 2019 | 71.12 | 72.19 | 71.08 | 72.14 | 3,934,107 | +0.60(+0.83%) |
Feb 20, 2019 | 70.82 | 71.71 | 70.49 | 71.54 | 4,310,930 | +0.73(+1.03%) |
Feb 19, 2019 | 70.57 | 70.97 | 70.25 | 70.81 | 5,413,063 | +0.35(+0.49%) |
Feb 15, 2019 | 71.22 | 71.25 | 70.07 | 70.46 | 5,554,970 | -0.25(-0.35%) |
Feb 14, 2019 | 71.28 | 71.35 | 70.25 | 70.71 | 4,948,184 | -0.68(-0.95%) |
Feb 13, 2019 | 71.64 | 71.89 | 71.18 | 71.39 | 6,626,256 | -0.51(-0.71%) |
Feb 12, 2019 | 71.96 | 72.31 | 71.44 | 71.90 | 3,359,247 | +0.05(+0.07%) |
Feb 11, 2019 | 71.78 | 72.24 | 71.48 | 71.85 | 3,047,043 | -0.10(-0.14%) |
Feb 08, 2019 | 71.26 | 72.18 | 71.16 | 71.96 | 4,663,993 | +0.65(+0.92%) |
Feb 07, 2019 | 70.44 | 71.32 | 70.01 | 71.30 | 3,569,713 | +0.81(+1.15%) |
Feb 06, 2019 | 70.48 | 70.75 | 69.97 | 70.49 | 3,096,375 | -0.03(-0.05%) |
Feb 05, 2019 | 70.05 | 70.63 | 69.65 | 70.52 | 4,347,406 | +0.54(+0.77%) |
Feb 04, 2019 | 69.46 | 69.99 | 68.91 | 69.98 | 3,806,367 | +0.03(+0.05%) |
Feb 01, 2019 | 69.95 | 70.16 | 69.22 | 69.95 | 4,024,492 | +0.00(+0.00%) |
Jan 31, 2019 | 68.60 | 70.51 | 68.15 | 69.95 | 8,619,053 | +1.38(+2.01%) |
Jan 30, 2019 | 68.02 | 68.96 | 67.94 | 68.57 | 2,779,710 | +0.33(+0.49%) |
Jan 29, 2019 | 68.49 | 68.66 | 67.96 | 68.24 | 4,157,562 | -0.02(-0.02%) |
Jan 28, 2019 | 68.55 | 68.76 | 67.84 | 68.25 | 2,609,056 | -0.16(-0.23%) |
Jan 25, 2019 | 68.80 | 69.32 | 68.24 | 68.41 | 3,103,138 | -0.68(-0.98%) |
Jan 24, 2019 | 68.71 | 69.14 | 68.02 | 69.09 | 3,142,730 | +0.45(+0.66%) |
Jan 23, 2019 | 68.12 | 68.65 | 67.97 | 68.63 | 3,299,709 | +0.41(+0.61%) |
Jan 22, 2019 | 67.74 | 68.94 | 67.61 | 68.22 | 3,380,193 | +0.01(+0.01%) |
Jan 18, 2019 | 68.48 | 68.55 | 67.90 | 68.21 | 3,567,203 | -0.03(-0.05%) |
Jan 17, 2019 | 67.97 | 68.35 | 67.67 | 68.24 | 2,378,909 | +0.29(+0.43%) |
Jan 16, 2019 | 67.51 | 68.04 | 67.21 | 67.95 | 2,871,404 | +0.10(+0.15%) |
Jan 15, 2019 | 66.62 | 68.10 | 66.40 | 67.85 | 3,416,960 | +1.18(+1.77%) |
Jan 14, 2019 | 67.19 | 67.19 | 65.71 | 66.67 | 4,932,987 | -0.76(-1.12%) |
Jan 11, 2019 | 67.90 | 67.90 | 67.10 | 67.42 | 3,868,130 | -0.53(-0.77%) |
Jan 10, 2019 | 67.77 | 68.20 | 67.44 | 67.95 | 4,715,988 | +0.37(+0.54%) |
Jan 09, 2019 | 67.70 | 68.53 | 67.21 | 67.58 | 4,096,570 | -1.01(-1.48%) |
Jan 08, 2019 | 67.77 | 68.67 | 67.34 | 68.59 | 2,949,675 | +0.85(+1.26%) |
Jan 07, 2019 | 67.61 | 68.04 | 67.20 | 67.74 | 3,840,324 | -0.29(-0.42%) |
Jan 04, 2019 | 67.06 | 68.09 | 66.98 | 68.03 | 4,113,716 | +0.56(+0.83%) |
Jan 03, 2019 | 67.54 | 68.21 | 66.98 | 67.47 | 3,714,131 | -0.02(-0.04%) |
Jan 02, 2019 | 68.62 | 68.68 | 67.18 | 67.49 | 3,585,750 | -1.28(-1.85%) |
Dec 31, 2018 | 68.80 | 69.00 | 67.98 | 68.77 | 2,810,995 | +0.14(+0.21%) |
Dec 28, 2018 | 68.63 | 69.47 | 68.35 | 68.63 | 3,071,263 | +0.13(+0.19%) |
Dec 27, 2018 | 68.04 | 68.50 | 66.88 | 68.50 | 3,867,154 | +0.57(+0.83%) |
Dec 26, 2018 | 66.94 | 67.95 | 65.96 | 67.93 | 3,284,016 | +1.07(+1.60%) |
Dec 24, 2018 | 69.85 | 70.44 | 66.35 | 66.87 | 3,454,387 | -3.00(-4.29%) |
Dec 21, 2018 | 70.01 | 71.92 | 69.73 | 69.86 | 8,531,496 | -0.37(-0.53%) |
Dec 20, 2018 | 69.65 | 71.01 | 68.82 | 70.24 | 5,800,543 | +0.73(+1.04%) |
Dec 19, 2018 | 70.01 | 70.38 | 69.11 | 69.51 | 6,064,664 | -0.34(-0.49%) |
Dec 18, 2018 | 70.47 | 71.10 | 69.52 | 69.85 | 5,300,877 | -0.34(-0.49%) |
Dec 17, 2018 | 72.52 | 72.75 | 69.84 | 70.20 | 6,936,214 | -2.12(-2.93%) |
Dec 14, 2018 | 72.52 | 72.79 | 71.86 | 72.32 | 4,582,675 | -0.12(-0.17%) |
Dec 13, 2018 | 71.54 | 72.72 | 71.54 | 72.44 | 5,246,640 | +1.04(+1.45%) |
Dec 12, 2018 | 72.35 | 72.71 | 71.34 | 71.40 | 6,557,889 | -0.95(-1.31%) |
Dec 11, 2018 | 72.12 | 72.50 | 71.51 | 72.35 | 5,906,792 | +0.22(+0.31%) |
Dec 10, 2018 | 71.85 | 72.24 | 70.76 | 72.12 | 4,899,203 | +0.41(+0.58%) |
Dec 07, 2018 | 71.68 | 72.16 | 71.10 | 71.71 | 6,255,845 | +0.13(+0.18%) |
Dec 06, 2018 | 72.12 | 72.23 | 70.41 | 71.58 | 5,971,196 | -0.18(-0.24%) |
Dec 04, 2018 | 71.53 | 72.28 | 71.42 | 71.76 | 7,024,978 | +0.34(+0.48%) |
Dec 03, 2018 | 70.12 | 71.42 | 69.49 | 71.42 | 4,900,230 | +0.84(+1.19%) |
Nov 30, 2018 | 69.96 | 70.71 | 69.50 | 70.58 | 6,060,330 | +0.77(+1.11%) |
Nov 29, 2018 | 69.81 | 70.17 | 69.05 | 69.81 | 3,677,578 | +0.00(+0.00%) |
Nov 28, 2018 | 69.89 | 70.03 | 69.26 | 69.81 | 3,702,205 | -0.18(-0.26%) |
Nov 27, 2018 | 69.34 | 70.12 | 68.95 | 69.99 | 2,990,992 | +0.68(+0.98%) |
Nov 26, 2018 | 69.09 | 69.57 | 68.74 | 69.31 | 2,721,969 | +0.18(+0.27%) |
Nov 23, 2018 | 69.02 | 69.32 | 68.69 | 69.13 | 1,817,358 | +0.24(+0.35%) |
Nov 21, 2018 | 68.89 | 68.89 | 68.89 | 0 | -1.65(-2.34%) | |
Nov 20, 2018 | 70.18 | 71.10 | 69.97 | 70.54 | 8,632,859 | +0.70(+1.00%) |
Nov 19, 2018 | 68.99 | 69.89 | 68.93 | 69.84 | 5,159,924 | +0.77(+1.11%) |
Nov 16, 2018 | 68.88 | 69.41 | 68.44 | 69.07 | 4,205,324 | +0.43(+0.63%) |
Nov 15, 2018 | 67.61 | 68.76 | 66.97 | 68.64 | 5,623,357 | +0.52(+0.76%) |
Nov 14, 2018 | 67.72 | 68.54 | 67.51 | 68.13 | 4,897,272 | +0.06(+0.08%) |
Nov 13, 2018 | 67.72 | 68.28 | 67.24 | 68.07 | 3,593,991 | +0.34(+0.50%) |
Nov 12, 2018 | 67.20 | 68.55 | 67.16 | 67.73 | 4,123,872 | +0.27(+0.40%) |
Nov 09, 2018 | 66.61 | 67.61 | 66.42 | 67.46 | 5,622,601 | +0.99(+1.48%) |
Nov 08, 2018 | 66.80 | 67.02 | 65.69 | 66.48 | 3,808,596 | -0.29(-0.44%) |
Nov 07, 2018 | 66.81 | 66.83 | 65.90 | 66.77 | 3,782,055 | +0.29(+0.44%) |
Nov 06, 2018 | 65.95 | 66.57 | 65.78 | 66.48 | 3,352,589 | +0.59(+0.90%) |
Nov 05, 2018 | 65.49 | 66.09 | 65.18 | 65.89 | 3,878,699 | +0.78(+1.20%) |
Nov 02, 2018 | 65.75 | 66.08 | 63.77 | 65.11 | 8,928,371 | +0.73(+1.14%) |
Nov 01, 2018 | 65.09 | 65.14 | 63.82 | 64.37 | 8,872,433 | -0.76(-1.17%) |
Oct 31, 2018 | 65.60 | 65.71 | 64.67 | 65.14 | 5,180,432 | -0.95(-1.43%) |
Oct 30, 2018 | 66.06 | 66.40 | 65.14 | 66.08 | 3,800,469 | +0.29(+0.44%) |
Oct 29, 2018 | 64.71 | 65.92 | 64.55 | 65.79 | 5,274,411 | +1.24(+1.92%) |
Oct 26, 2018 | 66.23 | 66.72 | 64.18 | 64.56 | 6,757,167 | -1.38(-2.09%) |
Oct 25, 2018 | 66.61 | 66.65 | 65.75 | 65.94 | 8,609,582 | -0.88(-1.31%) |
Oct 24, 2018 | 65.15 | 67.07 | 64.86 | 66.81 | 6,153,201 | +1.93(+2.98%) |
Oct 23, 2018 | 65.41 | 66.24 | 64.81 | 64.88 | 6,193,890 | -0.27(-0.41%) |
Oct 22, 2018 | 65.45 | 65.60 | 64.90 | 65.15 | 5,423,989 | -0.09(-0.13%) |
Oct 19, 2018 | 64.05 | 65.76 | 64.04 | 65.23 | 5,576,046 | +1.17(+1.83%) |
Oct 18, 2018 | 64.24 | 64.44 | 63.78 | 64.06 | 5,421,890 | +0.39(+0.61%) |
Oct 17, 2018 | 63.71 | 63.91 | 63.22 | 63.67 | 3,387,700 | -0.13(-0.21%) |
Oct 16, 2018 | 63.10 | 64.18 | 62.87 | 63.81 | 4,228,239 | +0.64(+1.01%) |
Oct 15, 2018 | 63.00 | 63.74 | 62.84 | 63.17 | 3,828,962 | +0.11(+0.18%) |
Oct 12, 2018 | 62.88 | 63.15 | 62.28 | 63.06 | 7,385,340 | +0.01(+0.01%) |
Oct 11, 2018 | 64.76 | 64.97 | 62.81 | 63.05 | 7,705,265 | -1.50(-2.32%) |
Oct 10, 2018 | 64.80 | 65.67 | 64.51 | 64.55 | 6,396,108 | -0.29(-0.45%) |
Oct 09, 2018 | 64.86 | 65.19 | 64.49 | 64.84 | 5,333,098 | +0.09(+0.13%) |
Oct 08, 2018 | 64.25 | 65.39 | 64.13 | 64.75 | 5,645,660 | +0.58(+0.91%) |
Oct 05, 2018 | 62.99 | 64.42 | 62.93 | 64.17 | 6,120,242 | +1.15(+1.83%) |
Oct 04, 2018 | 62.36 | 63.09 | 61.93 | 63.02 | 4,592,438 | +0.59(+0.95%) |
Oct 03, 2018 | 63.33 | 63.55 | 61.90 | 62.43 | 5,235,707 | -0.97(-1.53%) |
Oct 02, 2018 | 63.01 | 63.66 | 62.99 | 63.40 | 3,183,341 | +0.69(+1.09%) |
Oct 01, 2018 | 62.99 | 63.07 | 62.43 | 62.71 | 3,459,501 | -0.37(-0.59%) |
Sep 28, 2018 | 62.38 | 63.11 | 62.36 | 63.08 | 5,760,108 | +0.85(+1.37%) |
Sep 27, 2018 | 61.49 | 62.53 | 61.49 | 62.23 | 4,130,346 | +0.67(+1.09%) |
Sep 26, 2018 | 62.12 | 62.47 | 61.52 | 61.56 | 6,558,041 | -0.57(-0.91%) |
Sep 25, 2018 | 62.75 | 62.83 | 61.92 | 62.13 | 6,024,178 | -0.63(-1.00%) |
Sep 24, 2018 | 62.84 | 63.04 | 62.62 | 62.76 | 4,609,374 | -0.17(-0.26%) |
Sep 21, 2018 | 63.46 | 63.79 | 61.91 | 62.92 | 19,746,208 | -0.63(-0.99%) |
Sep 20, 2018 | 63.07 | 63.65 | 62.49 | 63.55 | 5,169,101 | +0.42(+0.66%) |
Sep 19, 2018 | 64.56 | 64.61 | 62.77 | 63.14 | 5,669,835 | -1.44(-2.23%) |
Sep 18, 2018 | 64.99 | 65.04 | 64.37 | 64.58 | 5,316,340 | -0.13(-0.20%) |
Sep 17, 2018 | 64.46 | 64.75 | 64.06 | 64.71 | 3,871,642 | +0.30(+0.47%) |
Sep 14, 2018 | 64.63 | 64.64 | 63.89 | 64.41 | 3,935,719 | -0.35(-0.55%) |
Sep 13, 2018 | 63.78 | 64.81 | 63.50 | 64.76 | 5,979,484 | +0.99(+1.56%) |
Sep 12, 2018 | 64.04 | 64.25 | 63.55 | 63.77 | 5,893,952 | -0.39(-0.60%) |
Sep 11, 2018 | 64.99 | 65.27 | 64.07 | 64.15 | 5,182,597 | -0.73(-1.13%) |
Sep 10, 2018 | 65.21 | 65.61 | 64.85 | 64.89 | 5,724,991 | -0.13(-0.19%) |
Sep 07, 2018 | 65.29 | 65.58 | 64.59 | 65.01 | 3,948,785 | -0.79(-1.20%) |
Sep 06, 2018 | 65.13 | 66.04 | 65.13 | 65.80 | 4,076,475 | +0.22(+0.34%) |
Sep 05, 2018 | 64.26 | 65.66 | 64.26 | 65.58 | 6,196,314 | +1.40(+2.17%) |
Sep 04, 2018 | 64.15 | 64.55 | 64.04 | 64.18 | 3,662,471 | +0.14(+0.22%) |
Aug 31, 2018 | 64.04 | 64.04 | 64.04 | 0 | -0.06(-0.10%) | |
Aug 30, 2018 | 63.82 | 64.21 | 63.57 | 64.11 | 3,474,070 | +0.47(+0.73%) |
Aug 29, 2018 | 63.45 | 63.68 | 63.22 | 63.64 | 2,946,358 | +0.30(+0.47%) |
Aug 28, 2018 | 63.41 | 63.55 | 63.19 | 63.34 | 2,927,608 | -0.19(-0.30%) |
Aug 27, 2018 | 64.18 | 64.32 | 63.30 | 63.53 | 3,246,351 | -0.65(-1.01%) |
Aug 24, 2018 | 63.91 | 64.24 | 63.59 | 64.18 | 2,913,162 | +0.42(+0.66%) |
Aug 23, 2018 | 63.64 | 64.21 | 63.59 | 63.76 | 2,318,930 | +0.04(+0.06%) |
Aug 22, 2018 | 64.17 | 64.48 | 63.49 | 63.72 | 3,869,013 | -0.35(-0.55%) |
Aug 21, 2018 | 64.41 | 64.47 | 63.72 | 64.07 | 3,327,887 | -0.42(-0.65%) |
Aug 20, 2018 | 64.94 | 65.09 | 64.34 | 64.49 | 3,353,443 | -0.37(-0.57%) |
Aug 17, 2018 | 64.36 | 65.21 | 64.31 | 64.86 | 3,919,862 | +0.39(+0.60%) |
Aug 16, 2018 | 63.78 | 64.52 | 63.50 | 64.48 | 3,938,672 | +0.68(+1.06%) |
Aug 15, 2018 | 63.47 | 64.26 | 63.37 | 63.80 | 4,726,456 | +0.50(+0.79%) |
Aug 14, 2018 | 63.11 | 63.54 | 62.96 | 63.30 | 3,052,404 | +0.22(+0.35%) |
Aug 13, 2018 | 63.07 | 63.22 | 62.76 | 63.08 | 5,197,697 | +0.04(+0.06%) |
Aug 10, 2018 | 63.11 | 63.75 | 63.01 | 63.04 | 4,448,499 | +0.06(+0.10%) |
Aug 09, 2018 | 62.71 | 63.03 | 62.57 | 62.98 | 2,127,740 | +0.30(+0.47%) |
Aug 08, 2018 | 62.83 | 63.05 | 62.49 | 62.69 | 3,117,844 | -0.35(-0.56%) |
Aug 07, 2018 | 63.22 | 63.27 | 62.35 | 63.04 | 3,373,636 | -0.19(-0.30%) |
Aug 06, 2018 | 63.57 | 64.08 | 62.97 | 63.22 | 4,215,583 | -0.34(-0.53%) |
Aug 03, 2018 | 62.76 | 63.69 | 62.58 | 63.56 | 4,005,971 | +0.86(+1.37%) |
Aug 02, 2018 | 62.84 | 63.29 | 61.97 | 62.70 | 5,229,191 | -0.47(-0.74%) |
Aug 01, 2018 | 63.24 | 63.47 | 62.46 | 63.17 | 4,463,166 | -0.44(-0.70%) |
Jul 31, 2018 | 63.29 | 63.68 | 62.94 | 63.61 | 4,735,953 | +0.66(+1.05%) |
Jul 30, 2018 | 63.01 | 63.29 | 62.82 | 62.95 | 2,960,094 | -0.25(-0.39%) |
Jul 27, 2018 | 63.13 | 63.68 | 62.94 | 63.20 | 2,690,834 | -0.04(-0.06%) |
Jul 26, 2018 | 62.70 | 63.40 | 62.67 | 63.24 | 3,608,022 | +0.75(+1.20%) |
Jul 25, 2018 | 62.19 | 62.83 | 62.11 | 62.49 | 3,313,312 | +0.23(+0.36%) |
Jul 24, 2018 | 62.43 | 62.46 | 61.40 | 62.27 | 5,216,327 | -0.06(-0.10%) |
Jul 23, 2018 | 63.31 | 63.31 | 62.09 | 62.33 | 3,650,222 | -0.53(-0.84%) |
Jul 20, 2018 | 63.18 | 63.39 | 62.35 | 62.86 | 3,867,465 | -0.43(-0.68%) |
Jul 19, 2018 | 62.84 | 63.71 | 62.75 | 63.29 | 3,861,229 | +0.59(+0.94%) |
Jul 18, 2018 | 62.93 | 62.93 | 62.27 | 62.69 | 3,981,789 | -0.16(-0.26%) |
Jul 17, 2018 | 63.08 | 63.13 | 62.77 | 62.86 | 2,914,364 | -0.10(-0.16%) |
Jul 16, 2018 | 62.89 | 63.11 | 62.41 | 62.96 | 5,352,261 | +0.12(+0.20%) |
Jul 13, 2018 | 62.87 | 63.08 | 62.34 | 62.83 | 4,319,002 | +0.09(+0.15%) |
Jul 12, 2018 | 62.67 | 62.85 | 62.43 | 62.74 | 4,690,145 | +0.09(+0.15%) |
Jul 11, 2018 | 62.12 | 62.80 | 62.11 | 62.65 | 5,029,858 | +0.67(+1.08%) |
Jul 10, 2018 | 61.12 | 62.30 | 60.71 | 61.98 | 4,827,426 | +0.69(+1.12%) |
Jul 09, 2018 | 63.59 | 63.59 | 61.08 | 61.29 | 5,780,174 | -2.32(-3.65%) |
Jul 06, 2018 | 62.80 | 63.68 | 62.73 | 63.61 | 3,801,788 | +0.79(+1.25%) |
Jul 05, 2018 | 62.32 | 62.83 | 62.05 | 62.83 | 5,086,860 | +0.62(+1.00%) |
Jul 03, 2018 | 62.20 | 62.20 | 62.20 | 0 | +0.04(+0.06%) | |
Jul 02, 2018 | 61.74 | 62.24 | 61.49 | 62.16 | 3,297,483 | +0.53(+0.86%) |
Jun 29, 2018 | 61.62 | 61.99 | 61.19 | 61.63 | 4,343,126 | -0.12(-0.19%) |
Jun 28, 2018 | 62.16 | 62.47 | 61.65 | 61.75 | 3,412,168 | -0.23(-0.36%) |
Jun 27, 2018 | 61.38 | 62.12 | 61.18 | 61.98 | 5,104,561 | +0.57(+0.93%) |
Jun 26, 2018 | 61.56 | 61.98 | 61.30 | 61.41 | 5,648,612 | -0.23(-0.37%) |
Jun 25, 2018 | 60.40 | 61.70 | 60.38 | 61.63 | 6,117,838 | +1.29(+2.13%) |
Jun 22, 2018 | 59.93 | 60.53 | 59.86 | 60.35 | 4,209,919 | +0.41(+0.68%) |
Jun 21, 2018 | 59.38 | 60.15 | 59.29 | 59.94 | 5,387,155 | +0.56(+0.94%) |
Jun 20, 2018 | 59.46 | 59.70 | 59.07 | 59.38 | 4,697,211 | +0.41(+0.69%) |
Jun 19, 2018 | 59.12 | 58.14 | 58.98 | 5,182,809 | +0.98(+1.69%) | |
Jun 18, 2018 | 57.89 | 58.18 | 57.71 | 57.99 | 4,148,148 | +0.09(+0.15%) |
Jun 15, 2018 | 57.98 | 57.25 | 57.91 | 8,330,851 | +0.65(+1.14%) | |
Jun 14, 2018 | 56.51 | 57.42 | 56.40 | 57.25 | 6,517,285 | +0.94(+1.67%) |
Jun 13, 2018 | 56.54 | 56.80 | 56.12 | 56.31 | 7,208,446 | -0.18(-0.32%) |
Jun 12, 2018 | 56.22 | 56.78 | 56.10 | 56.49 | 6,022,998 | +0.28(+0.50%) |
Jun 11, 2018 | 56.91 | 57.08 | 56.08 | 56.21 | 6,313,767 | -0.78(-1.37%) |
Jun 08, 2018 | 57.32 | 57.49 | 56.79 | 56.99 | 4,193,711 | -0.28(-0.49%) |
Jun 07, 2018 | 57.00 | 57.89 | 56.76 | 57.27 | 4,220,972 | +0.27(+0.46%) |
Jun 06, 2018 | 56.90 | 57.00 | 5,067,385 | -1.25(-2.15%) | ||
Jun 05, 2018 | 58.80 | 58.85 | 58.13 | 58.26 | 3,204,125 | -0.48(-0.82%) |
Jun 04, 2018 | 59.49 | 59.62 | 58.72 | 58.74 | 3,774,543 | -0.55(-0.93%) |
Jun 01, 2018 | 60.11 | 60.13 | 58.87 | 59.30 | 4,366,457 | -0.84(-1.40%) |
May 31, 2018 | 59.97 | 60.46 | 59.59 | 60.14 | 4,603,311 | +0.14(+0.23%) |
May 30, 2018 | 59.44 | 60.16 | 59.26 | 60.00 | 3,362,629 | +0.30(+0.50%) |
May 29, 2018 | 59.05 | 60.04 | 58.84 | 59.70 | 5,733,525 | +0.62(+1.04%) |
May 25, 2018 | 59.09 | 59.09 | 59.09 | 0 | +0.05(+0.09%) | |
May 24, 2018 | 58.35 | 59.08 | 58.17 | 59.03 | 5,340,966 | +0.68(+1.16%) |
May 23, 2018 | 57.93 | 58.49 | 57.82 | 58.35 | 3,722,320 | +0.62(+1.08%) |
May 22, 2018 | 57.23 | 57.91 | 57.21 | 57.73 | 3,794,361 | +0.30(+0.53%) |
May 21, 2018 | 57.66 | 57.72 | 57.17 | 57.43 | 4,236,332 | -0.09(-0.16%) |
May 18, 2018 | 57.88 | 58.10 | 57.00 | 57.52 | 4,774,312 | -0.27(-0.47%) |
May 17, 2018 | 58.49 | 58.67 | 57.60 | 57.79 | 4,458,314 | -0.77(-1.32%) |
May 16, 2018 | 59.26 | 59.37 | 58.15 | 58.56 | 7,118,604 | -0.69(-1.17%) |
May 15, 2018 | 59.58 | 59.82 | 58.98 | 59.26 | 5,048,875 | -0.69(-1.16%) |
May 14, 2018 | 60.13 | 60.25 | 59.58 | 59.95 | 5,157,287 | -0.06(-0.10%) |
May 11, 2018 | 60.24 | 60.39 | 59.72 | 60.01 | 5,492,980 | -0.19(-0.32%) |
May 10, 2018 | 60.70 | 61.22 | 59.73 | 60.20 | 5,978,823 | +0.40(+0.67%) |
May 09, 2018 | 59.93 | 60.04 | 59.22 | 59.80 | 5,002,060 | -0.18(-0.31%) |
May 08, 2018 | 61.09 | 61.15 | 59.80 | 59.99 | 5,625,876 | -1.25(-2.04%) |
May 07, 2018 | 61.52 | 61.72 | 61.19 | 61.24 | 3,767,167 | -0.29(-0.48%) |
May 04, 2018 | 61.44 | 61.94 | 61.30 | 61.53 | 5,003,319 | +0.09(+0.15%) |
May 03, 2018 | 61.43 | 61.69 | 60.71 | 61.44 | 4,573,184 | -0.17(-0.27%) |
May 02, 2018 | 61.50 | 61.91 | 61.29 | 61.61 | 3,357,543 | +0.12(+0.19%) |
May 01, 2018 | 61.74 | 61.85 | 61.33 | 61.49 | 3,145,905 | -0.25(-0.41%) |
Apr 30, 2018 | 62.11 | 62.28 | 61.67 | 61.74 | 3,450,928 | -0.26(-0.42%) |
Apr 27, 2018 | 61.31 | 62.20 | 61.24 | 62.01 | 3,376,147 | +0.51(+0.83%) |
Apr 26, 2018 | 60.75 | 61.56 | 60.49 | 61.50 | 3,648,104 | +0.73(+1.20%) |
Apr 25, 2018 | 60.20 | 60.77 | 59.94 | 60.77 | 4,260,564 | +0.52(+0.86%) |
Apr 24, 2018 | 60.25 | 60.65 | 59.90 | 60.25 | 5,547,476 | +0.18(+0.29%) |
Apr 23, 2018 | 59.99 | 60.26 | 59.75 | 60.07 | 2,820,745 | +0.24(+0.40%) |
Apr 20, 2018 | 60.57 | 60.64 | 59.71 | 59.83 | 3,588,409 | -0.65(-1.07%) |
Apr 19, 2018 | 60.20 | 60.55 | 59.97 | 60.48 | 3,146,020 | +0.18(+0.31%) |
Apr 18, 2018 | 60.58 | 61.17 | 60.29 | 60.30 | 2,670,578 | -0.17(-0.28%) |
Apr 17, 2018 | 60.09 | 60.66 | 59.92 | 60.47 | 2,243,180 | +0.42(+0.69%) |
Apr 16, 2018 | 59.17 | 60.14 | 59.16 | 60.05 | 3,119,599 | +0.99(+1.68%) |
Apr 13, 2018 | 58.75 | 59.30 | 58.74 | 59.06 | 5,184,243 | +0.41(+0.70%) |
Apr 12, 2018 | 59.38 | 59.61 | 58.51 | 58.65 | 3,075,484 | -0.72(-1.22%) |
Apr 11, 2018 | 59.58 | 59.91 | 59.15 | 59.37 | 3,150,650 | -0.34(-0.57%) |
Apr 10, 2018 | 60.44 | 60.51 | 59.50 | 59.71 | 5,829,212 | -0.73(-1.21%) |
Apr 09, 2018 | 60.19 | 60.89 | 60.11 | 60.44 | 5,004,746 | +0.24(+0.40%) |
Apr 06, 2018 | 60.53 | 60.77 | 60.13 | 60.20 | 4,429,482 | -0.34(-0.56%) |
Apr 05, 2018 | 59.84 | 60.69 | 59.13 | 60.54 | 5,107,438 | +0.69(+1.15%) |
Apr 04, 2018 | 59.43 | 60.01 | 59.09 | 59.86 | 4,501,866 | +0.35(+0.58%) |
Apr 03, 2018 | 59.31 | 59.80 | 59.06 | 59.51 | 3,857,671 | +0.12(+0.21%) |