Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66.03 | 66.10 | 65.75 | 65.76 | 45,115,856 | -0.48(-0.73%) |
May 30, 2019 | 66.22 | 66.35 | 66.18 | 66.24 | 26,215,006 | +0.14(+0.21%) |
May 29, 2019 | 66.20 | 66.24 | 66.04 | 66.11 | 29,959,446 | -0.18(-0.27%) |
May 28, 2019 | 66.42 | 66.48 | 66.22 | 66.28 | 26,522,442 | -0.06(-0.09%) |
May 24, 2019 | 66.52 | 66.59 | 66.34 | 66.35 | 22,736,018 | -0.09(-0.14%) |
May 23, 2019 | 66.59 | 66.61 | 66.36 | 66.44 | 21,144,658 | -0.33(-0.50%) |
May 22, 2019 | 66.68 | 66.77 | 66.59 | 66.77 | 19,333,820 | +0.05(+0.08%) |
May 21, 2019 | 66.61 | 66.73 | 66.61 | 66.72 | 19,370,114 | +0.21(+0.31%) |
May 20, 2019 | 66.55 | 66.67 | 66.45 | 66.51 | 20,371,444 | -0.06(-0.09%) |
May 17, 2019 | 66.45 | 66.69 | 66.45 | 66.57 | 34,971,428 | -0.02(-0.03%) |
May 16, 2019 | 66.48 | 66.70 | 66.46 | 66.59 | 37,933,948 | +0.20(+0.30%) |
May 15, 2019 | 66.22 | 66.43 | 66.18 | 66.39 | 25,230,272 | +0.06(+0.09%) |
May 14, 2019 | 66.31 | 66.48 | 66.25 | 66.33 | 23,403,362 | +0.15(+0.22%) |
May 13, 2019 | 66.37 | 66.43 | 66.17 | 66.18 | 44,927,880 | -0.61(-0.92%) |
May 10, 2019 | 66.59 | 66.86 | 66.42 | 66.79 | 43,611,876 | +0.19(+0.28%) |
May 09, 2019 | 66.61 | 66.66 | 66.37 | 66.61 | 39,878,500 | -0.10(-0.15%) |
May 08, 2019 | 66.69 | 66.85 | 66.64 | 66.71 | 35,537,120 | +0.02(+0.03%) |
May 07, 2019 | 66.93 | 66.97 | 66.58 | 66.69 | 39,072,860 | -0.40(-0.60%) |
May 06, 2019 | 66.76 | 67.10 | 66.75 | 67.09 | 24,390,662 | +0.03(+0.05%) |
May 03, 2019 | 67.02 | 67.08 | 66.98 | 67.06 | 23,912,090 | +0.17(+0.25%) |
May 02, 2019 | 66.90 | 66.99 | 66.76 | 66.89 | 32,192,350 | +0.05(+0.07%) |
May 01, 2019 | 67.07 | 67.29 | 66.83 | 66.84 | 31,724,688 | -0.22(-0.33%) |
Apr 30, 2019 | 67.08 | 67.14 | 67.05 | 67.06 | 14,478,660 | +0.01(+0.01%) |
Apr 29, 2019 | 67.07 | 67.11 | 67.05 | 67.05 | 9,854,491 | -0.03(-0.05%) |
Apr 26, 2019 | 66.99 | 67.09 | 66.99 | 67.08 | 15,475,767 | +0.17(+0.25%) |
Apr 25, 2019 | 66.88 | 66.96 | 66.78 | 66.91 | 18,628,376 | +0.03(+0.05%) |
Apr 24, 2019 | 66.99 | 66.99 | 66.88 | 66.88 | 15,477,839 | -0.09(-0.14%) |
Apr 23, 2019 | 66.83 | 67.01 | 66.79 | 66.98 | 19,568,416 | +0.23(+0.35%) |
Apr 22, 2019 | 66.81 | 66.84 | 66.74 | 66.74 | 31,881,122 | -0.12(-0.17%) |
Apr 18, 2019 | 66.95 | 66.95 | 66.78 | 66.86 | 19,829,574 | +0.03(+0.05%) |
Apr 17, 2019 | 67.06 | 67.06 | 66.82 | 66.83 | 15,322,007 | -0.16(-0.24%) |
Apr 16, 2019 | 67.08 | 67.08 | 66.97 | 66.99 | 14,965,814 | -0.04(-0.06%) |
Apr 15, 2019 | 67.07 | 67.07 | 66.98 | 67.03 | 18,072,300 | -0.05(-0.07%) |
Apr 12, 2019 | 67.05 | 67.11 | 66.95 | 67.08 | 22,613,272 | +0.10(+0.15%) |
Apr 11, 2019 | 66.87 | 67.00 | 66.84 | 66.98 | 27,194,316 | +0.10(+0.15%) |
Apr 10, 2019 | 66.67 | 66.88 | 66.67 | 66.88 | 21,737,228 | +0.29(+0.44%) |
Apr 09, 2019 | 66.59 | 66.66 | 66.54 | 66.58 | 24,786,082 | -0.05(-0.07%) |
Apr 08, 2019 | 66.64 | 66.65 | 66.58 | 66.63 | 14,872,752 | -0.04(-0.06%) |
Apr 05, 2019 | 66.61 | 66.72 | 66.60 | 66.67 | 18,444,208 | +0.12(+0.19%) |
Apr 04, 2019 | 66.45 | 66.55 | 66.44 | 66.54 | 18,715,092 | +0.10(+0.15%) |
Apr 03, 2019 | 66.49 | 66.58 | 66.41 | 66.44 | 17,821,464 | +0.02(+0.03%) |
Apr 02, 2019 | 66.41 | 66.44 | 66.29 | 66.42 | 19,614,128 | +0.03(+0.05%) |
Apr 01, 2019 | 66.50 | 66.55 | 66.37 | 66.39 | 27,683,884 | -0.02(-0.02%) |
Mar 29, 2019 | 66.29 | 66.45 | 66.28 | 66.41 | 29,114,290 | +0.17(+0.26%) |
Mar 28, 2019 | 66.11 | 66.24 | 66.08 | 66.24 | 25,660,784 | +0.13(+0.20%) |
Mar 27, 2019 | 66.10 | 66.23 | 65.95 | 66.11 | 21,754,384 | +0.05(+0.07%) |
Mar 26, 2019 | 66.01 | 66.16 | 65.96 | 66.06 | 24,431,580 | +0.16(+0.24%) |
Mar 25, 2019 | 65.88 | 65.98 | 65.78 | 65.90 | 30,720,084 | -0.02(-0.03%) |
Mar 22, 2019 | 66.06 | 66.08 | 65.85 | 65.92 | 35,197,208 | -0.24(-0.36%) |
Mar 21, 2019 | 66.09 | 66.25 | 66.08 | 66.16 | 21,355,860 | -0.02(-0.02%) |
Mar 20, 2019 | 65.90 | 66.28 | 65.78 | 66.18 | 40,605,984 | +0.28(+0.43%) |
Mar 19, 2019 | 65.90 | 66.01 | 65.85 | 65.89 | 18,317,320 | +0.04(+0.06%) |
Mar 18, 2019 | 65.88 | 65.91 | 65.79 | 65.85 | 13,670,988 | -0.02(-0.04%) |
Mar 15, 2019 | 65.86 | 65.95 | 65.85 | 65.88 | 28,354,364 | +0.06(+0.09%) |
Mar 14, 2019 | 65.83 | 65.91 | 65.80 | 65.81 | 16,071,580 | -0.05(-0.07%) |
Mar 13, 2019 | 65.72 | 65.87 | 65.71 | 65.86 | 31,934,614 | +0.18(+0.27%) |
Mar 12, 2019 | 65.52 | 65.72 | 65.50 | 65.68 | 26,277,772 | +0.12(+0.18%) |
Mar 11, 2019 | 65.33 | 65.58 | 65.32 | 65.57 | 23,337,334 | +0.22(+0.33%) |
Mar 08, 2019 | 65.26 | 65.37 | 65.13 | 65.35 | 27,401,332 | -0.11(-0.16%) |
Mar 07, 2019 | 65.53 | 65.54 | 65.34 | 65.46 | 36,591,384 | -0.05(-0.07%) |
Mar 06, 2019 | 65.58 | 65.60 | 65.48 | 65.51 | 21,836,238 | -0.11(-0.16%) |
Mar 05, 2019 | 65.65 | 65.65 | 65.55 | 65.62 | 18,308,156 | -0.03(-0.05%) |
Mar 04, 2019 | 65.82 | 65.85 | 65.53 | 65.65 | 20,878,924 | -0.10(-0.15%) |
Mar 01, 2019 | 65.70 | 65.78 | 65.66 | 65.75 | 34,448,224 | +0.19(+0.28%) |
Feb 28, 2019 | 65.58 | 65.62 | 65.52 | 65.56 | 27,624,812 | -0.04(-0.06%) |
Feb 27, 2019 | 65.60 | 65.64 | 65.54 | 65.60 | 19,382,540 | +0.02(+0.04%) |
Feb 26, 2019 | 65.54 | 65.65 | 65.50 | 65.58 | 20,943,726 | +0.08(+0.13%) |
Feb 25, 2019 | 65.53 | 65.62 | 65.46 | 65.49 | 17,916,614 | +0.05(+0.08%) |
Feb 22, 2019 | 65.38 | 65.50 | 65.36 | 65.44 | 16,127,378 | +0.13(+0.20%) |
Feb 21, 2019 | 65.33 | 65.39 | 65.25 | 65.31 | 20,246,880 | -0.06(-0.09%) |
Feb 20, 2019 | 65.34 | 65.41 | 65.24 | 65.37 | 12,982,430 | +0.05(+0.08%) |
Feb 19, 2019 | 65.22 | 65.35 | 65.19 | 65.32 | 14,803,067 | +0.02(+0.04%) |
Feb 15, 2019 | 65.20 | 65.34 | 65.20 | 65.29 | 31,458,996 | +0.21(+0.32%) |
Feb 14, 2019 | 64.97 | 65.16 | 64.88 | 65.09 | 25,383,078 | +0.01(+0.01%) |
Feb 13, 2019 | 65.21 | 65.22 | 65.02 | 65.08 | 32,814,604 | -0.09(-0.14%) |
Feb 12, 2019 | 65.05 | 65.19 | 65.04 | 65.17 | 26,386,704 | +0.31(+0.48%) |
Feb 11, 2019 | 64.81 | 64.89 | 64.76 | 64.86 | 13,147,375 | +0.03(+0.05%) |
Feb 08, 2019 | 64.77 | 64.84 | 64.67 | 64.83 | 21,879,514 | -0.02(-0.02%) |
Feb 07, 2019 | 64.86 | 64.91 | 64.73 | 64.84 | 35,471,056 | -0.22(-0.34%) |
Feb 06, 2019 | 65.07 | 65.15 | 65.00 | 65.06 | 33,924,212 | -0.06(-0.09%) |
Feb 05, 2019 | 64.94 | 65.19 | 64.93 | 65.12 | 43,408,836 | +0.23(+0.35%) |
Feb 04, 2019 | 64.75 | 64.93 | 64.69 | 64.90 | 20,886,010 | +0.15(+0.24%) |
Feb 01, 2019 | 64.73 | 64.80 | 64.63 | 64.74 | 32,371,688 | -0.03(-0.05%) |
Jan 31, 2019 | 64.60 | 64.87 | 64.60 | 64.77 | 35,569,396 | +0.16(+0.25%) |
Jan 30, 2019 | 64.19 | 64.71 | 64.18 | 64.61 | 34,154,284 | +0.51(+0.80%) |
Jan 29, 2019 | 64.20 | 64.20 | 63.95 | 64.10 | 24,593,284 | -0.04(-0.06%) |
Jan 28, 2019 | 64.07 | 64.18 | 63.98 | 64.14 | 19,307,352 | -0.10(-0.15%) |
Jan 25, 2019 | 64.20 | 64.30 | 64.19 | 64.24 | 22,041,886 | +0.16(+0.25%) |
Jan 24, 2019 | 63.99 | 64.10 | 63.88 | 64.08 | 23,487,616 | +0.07(+0.11%) |
Jan 23, 2019 | 63.97 | 64.10 | 63.83 | 64.01 | 24,346,892 | +0.13(+0.20%) |
Jan 22, 2019 | 64.18 | 64.19 | 63.80 | 63.88 | 33,511,410 | -0.43(-0.66%) |
Jan 18, 2019 | 64.25 | 64.44 | 64.23 | 64.31 | 47,613,060 | +0.18(+0.28%) |
Jan 17, 2019 | 63.88 | 64.15 | 63.85 | 64.13 | 32,289,694 | +0.18(+0.27%) |
Jan 16, 2019 | 63.94 | 64.04 | 63.90 | 63.95 | 34,830,536 | +0.10(+0.16%) |
Jan 15, 2019 | 63.64 | 63.88 | 63.59 | 63.85 | 32,584,874 | +0.21(+0.33%) |
Jan 14, 2019 | 63.68 | 63.75 | 63.59 | 63.64 | 26,460,128 | -0.21(-0.32%) |
Jan 11, 2019 | 63.79 | 63.91 | 63.76 | 63.85 | 26,007,538 | -0.21(-0.32%) |
Jan 10, 2019 | 63.67 | 64.09 | 63.59 | 64.05 | 66,379,716 | +0.25(+0.39%) |
Jan 09, 2019 | 63.81 | 63.94 | 63.77 | 63.80 | 53,753,224 | +0.08(+0.12%) |
Jan 08, 2019 | 63.46 | 63.73 | 63.37 | 63.72 | 40,463,232 | +0.41(+0.65%) |
Jan 07, 2019 | 62.85 | 63.31 | 62.84 | 63.31 | 50,032,128 | +0.61(+0.97%) |
Jan 04, 2019 | 62.16 | 62.78 | 62.08 | 62.70 | 50,920,944 | +1.03(+1.68%) |
Jan 03, 2019 | 61.58 | 61.76 | 61.48 | 61.67 | 43,067,004 | +0.03(+0.05%) |
Jan 02, 2019 | 61.43 | 61.73 | 61.38 | 61.64 | 35,447,128 | -0.08(-0.14%) |
Dec 31, 2018 | 61.79 | 61.90 | 61.71 | 61.72 | 18,597,742 | +0.05(+0.07%) |
Dec 28, 2018 | 61.64 | 61.89 | 61.53 | 61.68 | 39,558,372 | +0.09(+0.15%) |
Dec 27, 2018 | 61.26 | 61.62 | 61.17 | 61.59 | 43,072,924 | -0.04(-0.06%) |
Dec 26, 2018 | 60.68 | 61.62 | 60.54 | 61.62 | 32,862,434 | +1.02(+1.68%) |
Dec 24, 2018 | 61.06 | 61.15 | 60.60 | 60.60 | 24,772,812 | -0.46(-0.75%) |
Dec 21, 2018 | 61.33 | 61.59 | 60.96 | 61.06 | 73,969,056 | -0.30(-0.50%) |
Dec 20, 2018 | 61.70 | 61.79 | 60.89 | 61.36 | 90,395,056 | -0.54(-0.87%) |
Dec 19, 2018 | 62.50 | 62.60 | 61.83 | 61.90 | 42,129,004 | -0.56(-0.90%) |
Dec 18, 2018 | 62.68 | 62.73 | 62.33 | 62.47 | 33,221,690 | -0.11(-0.18%) |
Dec 17, 2018 | 62.94 | 62.99 | 62.53 | 62.58 | 31,849,822 | -0.41(-0.65%) |
Dec 14, 2018 | 63.15 | 63.23 | 62.94 | 62.99 | 21,648,198 | -0.27(-0.42%) |
Dec 13, 2018 | 63.25 | 63.32 | 63.19 | 63.26 | 20,937,428 | +0.15(+0.24%) |
Dec 12, 2018 | 63.11 | 63.32 | 63.09 | 63.10 | 23,198,024 | +0.20(+0.33%) |
Dec 11, 2018 | 63.01 | 63.07 | 62.85 | 62.90 | 25,391,962 | +0.11(+0.18%) |
Dec 10, 2018 | 62.73 | 62.84 | 62.54 | 62.79 | 30,930,946 | +0.05(+0.07%) |
Dec 07, 2018 | 63.07 | 63.16 | 62.74 | 62.74 | 38,155,516 | -0.12(-0.19%) |
Dec 06, 2018 | 62.76 | 62.94 | 62.66 | 62.86 | 36,519,380 | -0.22(-0.35%) |
Dec 04, 2018 | 63.35 | 63.41 | 63.02 | 63.08 | 42,334,364 | -0.39(-0.62%) |
Dec 03, 2018 | 63.36 | 63.50 | 63.25 | 63.48 | 35,715,380 | +0.44(+0.69%) |
Nov 30, 2018 | 63.01 | 63.14 | 63.00 | 63.04 | 20,000,062 | -0.13(-0.20%) |
Nov 29, 2018 | 63.03 | 63.26 | 62.99 | 63.17 | 23,775,500 | +0.02(+0.02%) |
Nov 28, 2018 | 62.67 | 63.17 | 62.63 | 63.15 | 31,182,524 | +0.52(+0.83%) |
Nov 27, 2018 | 62.54 | 62.64 | 62.49 | 62.63 | 19,058,128 | -0.03(-0.05%) |
Nov 26, 2018 | 62.61 | 62.69 | 62.52 | 62.66 | 25,835,058 | +0.29(+0.47%) |
Nov 23, 2018 | 62.46 | 62.51 | 62.37 | 62.37 | 12,874,518 | -0.35(-0.55%) |
Nov 21, 2018 | 62.71 | 62.71 | 62.71 | 0 | +0.32(+0.51%) | |
Nov 20, 2018 | 62.42 | 62.56 | 62.36 | 62.40 | 29,045,794 | -0.20(-0.31%) |
Nov 19, 2018 | 62.62 | 62.77 | 62.51 | 62.59 | 48,494,612 | -0.20(-0.31%) |
Nov 16, 2018 | 62.71 | 62.81 | 62.59 | 62.79 | 86,085,672 | -0.19(-0.30%) |
Nov 15, 2018 | 62.73 | 62.98 | 62.58 | 62.98 | 42,878,672 | -0.02(-0.02%) |
Nov 14, 2018 | 63.20 | 63.33 | 62.84 | 62.99 | 59,343,404 | -0.12(-0.19%) |
Nov 13, 2018 | 63.23 | 63.35 | 63.06 | 63.11 | 30,379,518 | -0.11(-0.17%) |
Nov 12, 2018 | 63.59 | 63.65 | 63.20 | 63.22 | 29,599,716 | -0.39(-0.62%) |
Nov 09, 2018 | 63.85 | 63.85 | 63.55 | 63.61 | 27,676,236 | -0.36(-0.57%) |
Nov 08, 2018 | 63.98 | 64.15 | 63.96 | 63.97 | 27,422,018 | -0.16(-0.25%) |
Nov 07, 2018 | 63.82 | 64.15 | 63.82 | 64.13 | 34,686,792 | +0.37(+0.58%) |
Nov 06, 2018 | 63.65 | 63.76 | 63.63 | 63.76 | 19,462,320 | +0.17(+0.26%) |
Nov 05, 2018 | 63.54 | 63.67 | 63.51 | 63.60 | 16,311,373 | +0.05(+0.08%) |
Nov 02, 2018 | 63.66 | 63.74 | 63.45 | 63.54 | 26,093,578 | -0.04(-0.06%) |
Nov 01, 2018 | 63.41 | 63.65 | 63.34 | 63.58 | 43,917,220 | +0.29(+0.46%) |
Oct 31, 2018 | 63.37 | 63.47 | 63.29 | 63.29 | 30,716,770 | +0.00(+0.00%) |
Oct 30, 2018 | 63.16 | 63.29 | 63.02 | 63.29 | 32,125,886 | +0.15(+0.24%) |
Oct 29, 2018 | 63.33 | 63.36 | 63.06 | 63.14 | 31,158,556 | -0.06(-0.09%) |
Oct 26, 2018 | 63.26 | 63.43 | 63.15 | 63.20 | 36,549,020 | -0.29(-0.45%) |
Oct 25, 2018 | 63.49 | 63.53 | 63.35 | 63.49 | 39,333,872 | +0.13(+0.20%) |
Oct 24, 2018 | 63.69 | 63.72 | 63.34 | 63.36 | 31,756,074 | -0.32(-0.49%) |
Oct 23, 2018 | 63.52 | 63.70 | 63.44 | 63.67 | 27,818,442 | -0.06(-0.09%) |
Oct 22, 2018 | 63.85 | 63.89 | 63.68 | 63.73 | 20,057,456 | +0.03(+0.05%) |
Oct 19, 2018 | 63.82 | 63.83 | 63.66 | 63.70 | 27,462,706 | +0.04(+0.06%) |
Oct 18, 2018 | 63.89 | 63.92 | 63.67 | 63.67 | 38,187,876 | -0.27(-0.42%) |
Oct 17, 2018 | 63.97 | 64.05 | 63.88 | 63.94 | 24,974,626 | -0.13(-0.20%) |
Oct 16, 2018 | 63.97 | 64.08 | 63.96 | 64.06 | 25,262,854 | +0.22(+0.34%) |
Oct 15, 2018 | 63.84 | 63.92 | 63.81 | 63.85 | 22,201,276 | -0.04(-0.07%) |
Oct 12, 2018 | 63.86 | 63.94 | 63.73 | 63.89 | 42,484,348 | +0.34(+0.53%) |
Oct 11, 2018 | 63.65 | 63.78 | 63.46 | 63.55 | 50,197,848 | +0.05(+0.08%) |
Oct 10, 2018 | 63.86 | 63.86 | 63.49 | 63.50 | 33,589,180 | -0.46(-0.72%) |
Oct 09, 2018 | 63.88 | 64.01 | 63.87 | 63.96 | 25,972,952 | +0.10(+0.15%) |
Oct 08, 2018 | 64.04 | 64.05 | 63.84 | 63.86 | 17,151,678 | -0.14(-0.22%) |
Oct 05, 2018 | 64.27 | 64.28 | 64.00 | 64.00 | 33,402,570 | -0.29(-0.44%) |
Oct 04, 2018 | 64.39 | 64.45 | 64.21 | 64.29 | 33,231,902 | -0.24(-0.37%) |
Oct 03, 2018 | 64.74 | 64.76 | 64.46 | 64.53 | 23,896,754 | -0.17(-0.27%) |
Oct 02, 2018 | 64.72 | 64.75 | 64.66 | 64.70 | 18,095,332 | -0.05(-0.08%) |
Oct 01, 2018 | 64.65 | 64.75 | 64.63 | 64.75 | 30,074,088 | +0.19(+0.29%) |
Sep 28, 2018 | 64.50 | 64.59 | 64.45 | 64.57 | 22,872,984 | +0.04(+0.07%) |
Sep 27, 2018 | 64.47 | 64.54 | 64.44 | 64.52 | 10,705,560 | +0.12(+0.19%) |
Sep 26, 2018 | 64.38 | 64.49 | 64.37 | 64.40 | 26,112,302 | +0.07(+0.10%) |
Sep 25, 2018 | 64.34 | 64.37 | 64.31 | 64.34 | 17,725,786 | -0.05(-0.08%) |
Sep 24, 2018 | 64.39 | 64.43 | 64.30 | 64.39 | 13,694,740 | -0.03(-0.05%) |
Sep 21, 2018 | 64.40 | 64.45 | 64.39 | 64.42 | 14,681,647 | +0.01(+0.02%) |
Sep 20, 2018 | 64.33 | 64.40 | 64.19 | 64.40 | 20,563,530 | +0.09(+0.14%) |
Sep 19, 2018 | 64.42 | 64.46 | 64.30 | 64.31 | 19,373,276 | -0.12(-0.19%) |
Sep 18, 2018 | 64.46 | 64.51 | 64.42 | 64.43 | 26,617,604 | -0.01(-0.01%) |
Sep 17, 2018 | 64.47 | 64.48 | 64.41 | 64.44 | 17,778,546 | -0.04(-0.07%) |
Sep 14, 2018 | 64.42 | 64.53 | 64.41 | 64.48 | 17,330,250 | +0.06(+0.09%) |
Sep 13, 2018 | 64.37 | 64.47 | 64.37 | 64.43 | 13,890,754 | +0.12(+0.19%) |
Sep 12, 2018 | 64.18 | 64.35 | 64.18 | 64.31 | 18,798,802 | +0.15(+0.23%) |
Sep 11, 2018 | 64.06 | 64.22 | 64.06 | 64.16 | 23,960,852 | +0.02(+0.02%) |
Sep 10, 2018 | 64.09 | 64.16 | 64.07 | 64.14 | 9,368,566 | +0.13(+0.20%) |
Sep 07, 2018 | 63.96 | 64.07 | 63.96 | 64.01 | 16,566,621 | -0.07(-0.10%) |
Sep 06, 2018 | 64.09 | 64.11 | 64.03 | 64.08 | 17,587,936 | +0.05(+0.08%) |
Sep 05, 2018 | 64.09 | 64.11 | 64.01 | 64.03 | 17,898,192 | -0.07(-0.10%) |
Sep 04, 2018 | 64.16 | 64.19 | 64.03 | 64.10 | 21,458,930 | -0.13(-0.21%) |
Aug 31, 2018 | 64.23 | 64.23 | 64.23 | 0 | +0.08(+0.13%) | |
Aug 30, 2018 | 64.21 | 64.22 | 64.13 | 64.15 | 11,403,984 | -0.05(-0.08%) |
Aug 29, 2018 | 64.22 | 64.25 | 64.17 | 64.20 | 9,954,640 | -0.04(-0.06%) |
Aug 28, 2018 | 64.24 | 64.27 | 64.20 | 64.24 | 10,992,019 | -0.03(-0.05%) |
Aug 27, 2018 | 64.26 | 64.30 | 64.24 | 64.27 | 7,504,817 | +0.02(+0.03%) |
Aug 24, 2018 | 64.17 | 64.27 | 64.15 | 64.24 | 10,028,137 | +0.11(+0.17%) |
Aug 23, 2018 | 64.14 | 64.20 | 64.10 | 64.13 | 10,422,620 | -0.01(-0.01%) |
Aug 22, 2018 | 64.11 | 64.17 | 64.11 | 64.14 | 11,156,485 | +0.02(+0.03%) |
Aug 21, 2018 | 64.04 | 64.18 | 64.03 | 64.12 | 12,479,293 | +0.10(+0.15%) |
Aug 20, 2018 | 64.03 | 64.07 | 63.98 | 64.02 | 10,991,521 | +0.03(+0.05%) |
Aug 17, 2018 | 63.89 | 64.01 | 63.89 | 63.99 | 20,545,686 | +0.07(+0.12%) |
Aug 16, 2018 | 63.90 | 63.95 | 63.86 | 63.92 | 20,076,374 | +0.08(+0.13%) |
Aug 15, 2018 | 63.87 | 63.89 | 63.76 | 63.84 | 19,744,358 | -0.11(-0.17%) |
Aug 14, 2018 | 63.87 | 63.97 | 63.86 | 63.95 | 13,133,144 | +0.11(+0.17%) |
Aug 13, 2018 | 63.93 | 63.93 | 63.79 | 63.84 | 14,089,465 | -0.04(-0.07%) |
Aug 10, 2018 | 63.89 | 63.97 | 63.83 | 63.88 | 12,737,121 | -0.11(-0.17%) |
Aug 09, 2018 | 64.04 | 64.07 | 63.96 | 63.99 | 8,544,135 | -0.04(-0.07%) |
Aug 08, 2018 | 64.06 | 64.08 | 64.02 | 64.04 | 13,584,742 | -0.04(-0.06%) |
Aug 07, 2018 | 64.04 | 64.13 | 64.02 | 64.07 | 11,305,141 | +0.03(+0.05%) |
Aug 06, 2018 | 63.87 | 64.04 | 63.87 | 64.04 | 10,113,562 | +0.12(+0.19%) |
Aug 03, 2018 | 63.86 | 63.95 | 63.85 | 63.93 | 9,331,798 | +0.05(+0.08%) |
Aug 02, 2018 | 63.78 | 63.88 | 63.75 | 63.87 | 14,775,418 | +0.04(+0.06%) |
Aug 01, 2018 | 63.78 | 63.87 | 63.71 | 63.84 | 31,325,010 | +0.06(+0.09%) |
Jul 31, 2018 | 63.76 | 63.80 | 63.73 | 63.78 | 14,459,812 | +0.13(+0.21%) |
Jul 30, 2018 | 63.65 | 63.69 | 63.58 | 63.65 | 11,343,163 | +0.02(+0.03%) |
Jul 27, 2018 | 63.65 | 63.67 | 63.55 | 63.62 | 14,650,689 | -0.02(-0.03%) |
Jul 26, 2018 | 63.65 | 63.70 | 63.62 | 63.65 | 12,468,074 | +0.01(+0.01%) |
Jul 25, 2018 | 63.53 | 63.65 | 63.48 | 63.64 | 16,280,563 | +0.12(+0.19%) |
Jul 24, 2018 | 63.39 | 63.56 | 63.39 | 63.52 | 15,938,490 | +0.13(+0.21%) |
Jul 23, 2018 | 63.45 | 63.46 | 63.39 | 63.39 | 10,072,053 | -0.02(-0.04%) |
Jul 20, 2018 | 63.41 | 63.46 | 63.38 | 63.41 | 13,011,141 | +0.03(+0.05%) |
Jul 19, 2018 | 63.37 | 63.42 | 63.31 | 63.38 | 9,326,880 | -0.03(-0.05%) |
Jul 18, 2018 | 63.40 | 63.45 | 63.34 | 63.41 | 17,335,898 | +0.03(+0.05%) |
Jul 17, 2018 | 63.31 | 63.43 | 63.28 | 63.38 | 14,476,497 | +0.02(+0.04%) |
Jul 16, 2018 | 63.41 | 63.42 | 63.33 | 63.36 | 10,752,589 | -0.04(-0.07%) |
Jul 13, 2018 | 63.45 | 63.48 | 63.40 | 63.40 | 13,340,854 | +0.00(+0.00%) |
Jul 12, 2018 | 63.30 | 63.43 | 63.28 | 63.40 | 13,944,910 | +0.20(+0.32%) |
Jul 11, 2018 | 63.24 | 63.28 | 63.17 | 63.20 | 19,054,408 | -0.10(-0.15%) |
Jul 10, 2018 | 63.32 | 63.38 | 63.29 | 63.30 | 10,169,990 | +0.01(+0.01%) |
Jul 09, 2018 | 63.22 | 63.35 | 63.22 | 63.29 | 15,551,551 | +0.10(+0.15%) |
Jul 06, 2018 | 63.05 | 63.19 | 63.04 | 63.19 | 13,017,517 | +0.16(+0.26%) |
Jul 05, 2018 | 62.88 | 63.05 | 62.87 | 63.03 | 17,188,698 | +0.24(+0.38%) |
Jul 03, 2018 | 62.79 | 62.79 | 62.79 | 0 | +0.01(+0.01%) | |
Jul 02, 2018 | 62.68 | 62.79 | 62.65 | 62.79 | 30,298,684 | +0.06(+0.10%) |
Jun 29, 2018 | 62.95 | 63.05 | 62.71 | 62.73 | 24,218,964 | -0.15(-0.23%) |
Jun 28, 2018 | 62.93 | 62.97 | 62.79 | 62.87 | 18,757,650 | -0.18(-0.28%) |
Jun 27, 2018 | 63.15 | 63.19 | 63.01 | 63.05 | 17,794,422 | -0.13(-0.21%) |
Jun 26, 2018 | 63.19 | 63.21 | 63.11 | 63.18 | 10,177,989 | -0.01(-0.01%) |
Jun 25, 2018 | 63.23 | 63.26 | 63.13 | 63.19 | 18,955,744 | -0.15(-0.23%) |
Jun 22, 2018 | 63.43 | 63.47 | 63.32 | 63.34 | 10,559,581 | +0.01(+0.01%) |
Jun 21, 2018 | 63.46 | 63.46 | 63.31 | 63.33 | 11,030,669 | -0.13(-0.21%) |
Jun 20, 2018 | 63.46 | 63.50 | 63.43 | 63.46 | 14,137,217 | +0.07(+0.10%) |
Jun 19, 2018 | 63.36 | 63.43 | 63.31 | 63.40 | 17,013,168 | -0.09(-0.14%) |
Jun 18, 2018 | 63.44 | 63.50 | 63.39 | 63.49 | 15,614,505 | -0.01(-0.01%) |
Jun 15, 2018 | 63.52 | 63.53 | 63.49 | 22,113,914 | -0.04(-0.06%) | |
Jun 14, 2018 | 63.46 | 63.54 | 63.43 | 63.53 | 18,927,128 | +0.18(+0.29%) |
Jun 13, 2018 | 63.34 | 63.44 | 63.28 | 63.35 | 13,508,122 | +0.02(+0.03%) |
Jun 12, 2018 | 63.28 | 63.38 | 63.23 | 63.32 | 16,862,938 | +0.05(+0.08%) |
Jun 11, 2018 | 63.18 | 63.29 | 63.18 | 63.27 | 14,145,980 | +0.12(+0.19%) |
Jun 08, 2018 | 63.11 | 63.21 | 63.09 | 63.15 | 13,270,643 | -0.04(-0.06%) |
Jun 07, 2018 | 63.13 | 63.23 | 63.10 | 63.19 | 18,669,558 | +0.02(+0.03%) |
Jun 06, 2018 | 63.19 | 63.17 | 9,387,313 | +0.15(+0.25%) | ||
Jun 05, 2018 | 62.94 | 63.05 | 62.89 | 63.01 | 14,396,611 | +0.07(+0.12%) |
Jun 04, 2018 | 62.87 | 62.97 | 62.84 | 62.94 | 13,334,279 | +0.13(+0.21%) |