Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.72 | 75.07 | 74.34 | 74.97 | 2,263,634 | -0.06(-0.08%) |
Apr 29, 2019 | 74.85 | 75.35 | 74.54 | 75.04 | 1,978,560 | -0.02(-0.03%) |
Apr 26, 2019 | 74.98 | 75.11 | 73.87 | 75.06 | 1,526,840 | +0.40(+0.54%) |
Apr 25, 2019 | 75.24 | 75.37 | 74.23 | 74.66 | 1,952,494 | -0.57(-0.76%) |
Apr 24, 2019 | 75.22 | 75.66 | 74.66 | 75.23 | 1,901,694 | +0.11(+0.15%) |
Apr 23, 2019 | 75.32 | 75.47 | 74.47 | 75.12 | 2,409,353 | -0.21(-0.27%) |
Apr 22, 2019 | 75.49 | 76.17 | 75.03 | 75.32 | 2,152,390 | -0.56(-0.73%) |
Apr 18, 2019 | 75.69 | 76.39 | 75.09 | 75.88 | 2,964,651 | +0.04(+0.05%) |
Apr 17, 2019 | 74.18 | 75.99 | 74.18 | 75.84 | 6,650,721 | +1.73(+2.34%) |
Apr 16, 2019 | 72.42 | 74.33 | 72.29 | 74.11 | 6,739,736 | +1.68(+2.32%) |
Apr 15, 2019 | 72.16 | 72.58 | 72.03 | 72.42 | 1,804,659 | +0.39(+0.54%) |
Apr 12, 2019 | 71.03 | 72.08 | 70.92 | 72.03 | 2,168,176 | +1.12(+1.58%) |
Apr 11, 2019 | 71.19 | 71.41 | 70.59 | 70.92 | 1,377,304 | -0.04(-0.06%) |
Apr 10, 2019 | 70.49 | 71.03 | 70.41 | 70.95 | 1,749,576 | +0.52(+0.74%) |
Apr 09, 2019 | 70.97 | 71.37 | 70.26 | 70.43 | 2,046,793 | -0.91(-1.27%) |
Apr 08, 2019 | 71.09 | 71.70 | 70.57 | 71.34 | 2,581,330 | +0.52(+0.74%) |
Apr 05, 2019 | 71.18 | 71.43 | 70.57 | 70.81 | 2,389,677 | -0.30(-0.42%) |
Apr 04, 2019 | 69.65 | 71.15 | 69.46 | 71.11 | 1,736,876 | +1.67(+2.40%) |
Apr 03, 2019 | 69.33 | 69.49 | 68.98 | 69.45 | 1,861,354 | +0.52(+0.76%) |
Apr 02, 2019 | 69.00 | 69.47 | 68.53 | 68.92 | 2,159,263 | -0.43(-0.62%) |
Apr 01, 2019 | 69.59 | 69.62 | 68.89 | 69.35 | 2,120,796 | +0.33(+0.48%) |
Mar 29, 2019 | 69.31 | 69.64 | 68.68 | 69.02 | 1,893,533 | -0.20(-0.29%) |
Mar 28, 2019 | 69.38 | 70.25 | 68.92 | 69.22 | 2,021,759 | +1.46(+2.16%) |
Mar 27, 2019 | 67.79 | 68.16 | 67.18 | 67.75 | 1,493,694 | +0.25(+0.36%) |
Mar 26, 2019 | 67.73 | 68.00 | 67.14 | 67.51 | 1,346,015 | +0.40(+0.59%) |
Mar 25, 2019 | 66.52 | 67.23 | 66.17 | 67.11 | 1,725,833 | +0.63(+0.94%) |
Mar 22, 2019 | 67.64 | 67.84 | 66.48 | 66.48 | 1,843,667 | -1.68(-2.47%) |
Mar 21, 2019 | 67.48 | 68.36 | 67.29 | 68.17 | 1,419,261 | +0.73(+1.08%) |
Mar 20, 2019 | 68.57 | 68.69 | 67.18 | 67.44 | 2,360,940 | -1.26(-1.84%) |
Mar 19, 2019 | 68.53 | 69.11 | 68.18 | 68.70 | 2,669,942 | +0.36(+0.52%) |
Mar 18, 2019 | 67.54 | 68.37 | 67.21 | 68.34 | 2,693,772 | +1.02(+1.51%) |
Mar 15, 2019 | 67.44 | 67.79 | 66.65 | 67.33 | 5,560,972 | -0.13(-0.19%) |
Mar 14, 2019 | 67.60 | 67.71 | 66.98 | 67.45 | 1,512,969 | -0.09(-0.13%) |
Mar 13, 2019 | 67.48 | 68.12 | 67.11 | 67.54 | 2,448,804 | +0.21(+0.32%) |
Mar 12, 2019 | 67.82 | 68.03 | 67.09 | 67.33 | 1,786,278 | -0.27(-0.40%) |
Mar 11, 2019 | 67.00 | 67.77 | 66.95 | 67.60 | 2,366,976 | +0.72(+1.08%) |
Mar 08, 2019 | 67.08 | 67.46 | 65.73 | 66.87 | 2,183,916 | -0.63(-0.93%) |
Mar 07, 2019 | 67.44 | 67.53 | 66.91 | 67.50 | 2,495,849 | +0.09(+0.13%) |
Mar 06, 2019 | 67.69 | 68.08 | 67.12 | 67.41 | 1,131,183 | -0.09(-0.13%) |
Mar 05, 2019 | 67.99 | 68.32 | 67.47 | 67.50 | 1,504,436 | -0.27(-0.40%) |
Mar 04, 2019 | 69.02 | 69.13 | 67.59 | 67.77 | 1,582,249 | -1.13(-1.64%) |
Mar 01, 2019 | 69.69 | 70.12 | 68.39 | 68.90 | 1,826,620 | -0.06(-0.09%) |
Feb 28, 2019 | 69.28 | 69.43 | 68.81 | 68.96 | 1,754,470 | -0.29(-0.42%) |
Feb 27, 2019 | 68.81 | 69.34 | 68.46 | 69.25 | 1,807,319 | +0.32(+0.46%) |
Feb 26, 2019 | 68.66 | 69.17 | 68.63 | 68.94 | 1,810,566 | +0.28(+0.41%) |
Feb 25, 2019 | 68.68 | 69.21 | 68.31 | 68.65 | 2,595,076 | +0.37(+0.54%) |
Feb 22, 2019 | 68.08 | 68.66 | 68.05 | 68.28 | 2,201,217 | +0.55(+0.82%) |
Feb 21, 2019 | 68.12 | 68.25 | 67.54 | 67.73 | 2,694,458 | -0.45(-0.66%) |
Feb 20, 2019 | 68.33 | 68.46 | 67.91 | 68.18 | 1,731,107 | -0.28(-0.41%) |
Feb 19, 2019 | 68.14 | 68.69 | 67.91 | 68.46 | 2,298,998 | -0.13(-0.20%) |
Feb 15, 2019 | 68.41 | 68.91 | 68.27 | 68.60 | 2,363,876 | +0.73(+1.08%) |
Feb 14, 2019 | 67.65 | 68.09 | 67.07 | 67.86 | 1,441,991 | -0.40(-0.59%) |
Feb 13, 2019 | 68.68 | 68.80 | 67.91 | 68.27 | 1,245,096 | -0.13(-0.18%) |
Feb 12, 2019 | 67.78 | 68.47 | 67.56 | 68.39 | 2,404,255 | +0.91(+1.35%) |
Feb 11, 2019 | 67.81 | 67.92 | 67.29 | 67.48 | 1,702,127 | -0.23(-0.34%) |
Feb 08, 2019 | 67.69 | 68.12 | 67.47 | 67.71 | 4,671,253 | -0.21(-0.30%) |
Feb 07, 2019 | 67.55 | 67.99 | 67.09 | 67.92 | 2,459,669 | -0.34(-0.50%) |
Feb 06, 2019 | 67.89 | 68.31 | 67.10 | 68.26 | 1,865,417 | +0.58(+0.85%) |
Feb 05, 2019 | 67.66 | 68.15 | 67.37 | 67.68 | 3,111,014 | +0.54(+0.80%) |
Feb 04, 2019 | 66.31 | 67.14 | 65.94 | 67.14 | 2,664,818 | +0.66(+0.99%) |
Feb 01, 2019 | 66.46 | 66.54 | 65.59 | 66.49 | 2,402,134 | +0.05(+0.07%) |
Jan 31, 2019 | 66.79 | 67.10 | 65.89 | 66.44 | 4,153,433 | -0.35(-0.52%) |
Jan 30, 2019 | 66.51 | 67.02 | 65.93 | 66.79 | 2,738,535 | +0.42(+0.63%) |
Jan 29, 2019 | 66.17 | 66.77 | 65.76 | 66.37 | 3,767,161 | +0.30(+0.45%) |
Jan 28, 2019 | 65.50 | 66.15 | 65.10 | 66.07 | 3,792,186 | +0.16(+0.24%) |
Jan 25, 2019 | 66.43 | 66.98 | 65.76 | 65.91 | 2,740,754 | +0.13(+0.19%) |
Jan 24, 2019 | 65.36 | 65.84 | 64.81 | 65.79 | 3,953,364 | +0.36(+0.54%) |
Jan 23, 2019 | 64.82 | 65.61 | 64.44 | 65.43 | 4,627,346 | +0.88(+1.37%) |
Jan 22, 2019 | 64.89 | 65.75 | 64.03 | 64.55 | 6,235,435 | -0.45(-0.69%) |
Jan 18, 2019 | 64.90 | 66.61 | 63.15 | 65.00 | 7,957,877 | +7.17(+12.39%) |
Jan 17, 2019 | 56.58 | 57.85 | 56.50 | 57.83 | 4,628,649 | +1.06(+1.86%) |
Jan 16, 2019 | 56.58 | 57.04 | 56.35 | 56.77 | 2,498,475 | -0.11(-0.19%) |
Jan 15, 2019 | 56.63 | 57.33 | 56.37 | 56.88 | 2,292,535 | +0.34(+0.60%) |
Jan 14, 2019 | 55.87 | 56.88 | 55.47 | 56.54 | 4,298,292 | +0.13(+0.24%) |
Jan 11, 2019 | 57.54 | 57.70 | 56.12 | 56.41 | 3,619,036 | -1.72(-2.96%) |
Jan 10, 2019 | 57.93 | 58.32 | 57.19 | 58.13 | 2,062,704 | -0.89(-1.51%) |
Jan 09, 2019 | 59.10 | 59.73 | 58.74 | 59.02 | 2,389,415 | +0.13(+0.21%) |
Jan 08, 2019 | 58.34 | 58.90 | 57.67 | 58.90 | 2,973,262 | +1.29(+2.23%) |
Jan 07, 2019 | 56.67 | 58.07 | 56.51 | 57.61 | 2,295,159 | +1.07(+1.88%) |
Jan 04, 2019 | 55.27 | 56.84 | 55.25 | 56.54 | 2,558,839 | +1.88(+3.44%) |
Jan 03, 2019 | 56.01 | 56.01 | 54.52 | 54.66 | 2,386,000 | -1.66(-2.94%) |
Jan 02, 2019 | 55.23 | 56.61 | 54.91 | 56.32 | 2,383,144 | +0.01(+0.01%) |
Dec 31, 2018 | 55.94 | 56.54 | 55.70 | 56.31 | 1,936,199 | +0.61(+1.09%) |
Dec 28, 2018 | 55.90 | 56.61 | 55.14 | 55.71 | 2,329,292 | +0.12(+0.21%) |
Dec 27, 2018 | 54.63 | 55.60 | 53.54 | 55.59 | 3,220,006 | +0.53(+0.96%) |
Dec 26, 2018 | 53.30 | 55.06 | 53.03 | 55.06 | 4,257,898 | +1.92(+3.61%) |
Dec 24, 2018 | 54.97 | 55.07 | 53.14 | 53.14 | 1,932,526 | -2.01(-3.65%) |
Dec 21, 2018 | 55.35 | 56.82 | 54.64 | 55.15 | 5,404,232 | -0.14(-0.26%) |
Dec 20, 2018 | 56.46 | 57.37 | 54.63 | 55.30 | 4,074,397 | -1.41(-2.49%) |
Dec 19, 2018 | 58.25 | 58.80 | 56.35 | 56.71 | 3,243,405 | -1.53(-2.63%) |
Dec 18, 2018 | 58.31 | 59.30 | 57.75 | 58.24 | 3,245,016 | +0.58(+1.00%) |
Dec 17, 2018 | 58.67 | 58.92 | 57.30 | 57.66 | 3,215,187 | -1.66(-2.79%) |
Dec 14, 2018 | 59.62 | 60.86 | 59.09 | 59.32 | 2,151,685 | -0.84(-1.40%) |
Dec 13, 2018 | 60.73 | 61.00 | 59.87 | 60.17 | 2,558,327 | -0.34(-0.56%) |
Dec 12, 2018 | 60.73 | 61.43 | 60.44 | 60.51 | 2,583,368 | +0.39(+0.66%) |
Dec 11, 2018 | 60.83 | 61.62 | 59.74 | 60.11 | 2,113,628 | -0.14(-0.24%) |
Dec 10, 2018 | 59.74 | 60.70 | 59.12 | 60.25 | 4,992,971 | +0.26(+0.43%) |
Dec 07, 2018 | 62.62 | 62.79 | 59.46 | 59.99 | 5,847,617 | -2.72(-4.33%) |
Dec 06, 2018 | 62.06 | 62.76 | 60.67 | 62.71 | 3,046,060 | -0.31(-0.49%) |
Dec 04, 2018 | 65.08 | 65.52 | 62.86 | 63.01 | 2,997,657 | -2.11(-3.24%) |
Dec 03, 2018 | 64.62 | 65.62 | 64.50 | 65.12 | 3,254,030 | +1.36(+2.14%) |
Nov 30, 2018 | 61.78 | 63.92 | 61.78 | 63.76 | 5,354,398 | +1.44(+2.30%) |
Nov 29, 2018 | 62.91 | 63.12 | 61.60 | 62.32 | 3,450,619 | -0.50(-0.80%) |
Nov 28, 2018 | 62.19 | 62.93 | 61.91 | 62.83 | 3,273,988 | +0.85(+1.37%) |
Nov 27, 2018 | 62.75 | 62.93 | 61.43 | 61.98 | 3,053,859 | -1.18(-1.86%) |
Nov 26, 2018 | 62.54 | 63.42 | 62.49 | 63.16 | 2,185,886 | +1.22(+1.96%) |
Nov 23, 2018 | 61.99 | 62.63 | 61.66 | 61.94 | 925,867 | -0.42(-0.68%) |
Nov 21, 2018 | 62.36 | 62.36 | 62.36 | 0 | +0.80(+1.30%) | |
Nov 20, 2018 | 61.43 | 62.58 | 61.01 | 61.56 | 2,888,385 | -1.19(-1.90%) |
Nov 19, 2018 | 64.32 | 64.73 | 62.21 | 62.76 | 2,497,574 | -1.79(-2.77%) |
Nov 16, 2018 | 65.58 | 65.58 | 64.22 | 64.54 | 3,055,029 | -1.40(-2.12%) |
Nov 15, 2018 | 64.85 | 66.29 | 64.00 | 65.94 | 2,724,013 | +0.16(+0.25%) |
Nov 14, 2018 | 66.29 | 67.44 | 65.52 | 65.78 | 1,769,951 | +0.27(+0.42%) |
Nov 13, 2018 | 65.38 | 66.53 | 65.18 | 65.50 | 1,632,104 | -0.07(-0.11%) |
Nov 12, 2018 | 66.14 | 67.02 | 65.41 | 65.57 | 2,289,713 | -0.44(-0.67%) |
Nov 09, 2018 | 67.52 | 67.80 | 65.78 | 66.01 | 3,210,063 | -1.92(-2.83%) |
Nov 08, 2018 | 67.49 | 67.99 | 66.47 | 67.93 | 3,006,918 | +0.33(+0.49%) |
Nov 07, 2018 | 67.03 | 67.70 | 66.44 | 67.60 | 2,580,966 | +0.57(+0.85%) |
Nov 06, 2018 | 67.52 | 67.57 | 66.27 | 67.03 | 2,555,706 | -0.78(-1.16%) |
Nov 05, 2018 | 67.15 | 68.10 | 66.27 | 67.81 | 2,304,537 | +0.84(+1.25%) |
Nov 02, 2018 | 67.23 | 68.01 | 65.88 | 66.98 | 2,309,058 | +0.21(+0.32%) |
Nov 01, 2018 | 64.89 | 66.97 | 64.54 | 66.76 | 2,341,728 | +1.76(+2.70%) |
Oct 31, 2018 | 65.43 | 66.07 | 64.98 | 65.01 | 3,811,900 | +0.32(+0.50%) |
Oct 30, 2018 | 64.09 | 64.76 | 63.46 | 64.69 | 3,604,295 | +1.09(+1.71%) |
Oct 29, 2018 | 63.06 | 64.33 | 63.02 | 63.59 | 4,292,332 | +1.39(+2.23%) |
Oct 26, 2018 | 61.62 | 62.78 | 60.90 | 62.21 | 3,964,450 | -0.05(-0.09%) |
Oct 25, 2018 | 60.83 | 62.56 | 60.72 | 62.26 | 4,959,260 | +1.71(+2.82%) |
Oct 24, 2018 | 62.03 | 62.26 | 60.46 | 60.55 | 4,629,753 | -0.40(-0.66%) |
Oct 23, 2018 | 60.24 | 61.38 | 59.15 | 60.95 | 4,444,859 | +0.09(+0.14%) |
Oct 22, 2018 | 61.15 | 62.20 | 60.14 | 60.87 | 4,959,285 | -0.13(-0.21%) |
Oct 19, 2018 | 65.88 | 67.41 | 60.97 | 60.99 | 9,183,959 | -7.32(-10.71%) |
Oct 18, 2018 | 69.99 | 70.02 | 67.81 | 68.31 | 4,070,027 | -1.72(-2.45%) |
Oct 17, 2018 | 70.54 | 70.58 | 69.38 | 70.03 | 3,305,643 | -0.29(-0.41%) |
Oct 16, 2018 | 68.88 | 70.39 | 68.80 | 70.32 | 2,547,605 | +1.60(+2.33%) |
Oct 15, 2018 | 68.49 | 69.18 | 68.24 | 68.72 | 2,603,011 | +0.14(+0.21%) |
Oct 12, 2018 | 68.26 | 69.02 | 67.90 | 68.58 | 3,273,810 | +1.54(+2.29%) |
Oct 11, 2018 | 67.61 | 68.83 | 66.42 | 67.04 | 5,674,941 | -0.60(-0.89%) |
Oct 10, 2018 | 72.48 | 72.48 | 67.56 | 67.64 | 4,148,620 | -4.97(-6.85%) |
Oct 09, 2018 | 72.45 | 73.26 | 72.15 | 72.61 | 3,402,961 | +0.15(+0.21%) |
Oct 08, 2018 | 71.30 | 72.61 | 71.05 | 72.47 | 3,014,235 | +0.72(+1.01%) |
Oct 05, 2018 | 71.72 | 72.24 | 71.05 | 71.74 | 2,567,744 | +0.02(+0.02%) |
Oct 04, 2018 | 73.44 | 73.49 | 71.49 | 71.73 | 4,616,736 | -1.84(-2.51%) |
Oct 03, 2018 | 73.43 | 73.93 | 73.19 | 73.57 | 4,293,764 | +0.58(+0.80%) |
Oct 02, 2018 | 73.57 | 73.83 | 72.85 | 72.99 | 5,028,223 | -0.28(-0.39%) |
Oct 01, 2018 | 73.55 | 74.10 | 73.20 | 73.27 | 2,042,230 | -0.02(-0.03%) |
Sep 28, 2018 | 72.94 | 73.81 | 72.94 | 73.30 | 2,375,482 | +0.26(+0.35%) |
Sep 27, 2018 | 72.63 | 73.63 | 72.63 | 73.04 | 1,699,583 | +0.42(+0.58%) |
Sep 26, 2018 | 71.22 | 73.20 | 71.04 | 72.61 | 2,991,055 | +1.26(+1.77%) |
Sep 25, 2018 | 72.03 | 72.05 | 71.23 | 71.35 | 1,886,329 | -0.21(-0.30%) |
Sep 24, 2018 | 72.22 | 72.35 | 71.28 | 71.56 | 2,111,257 | -0.78(-1.08%) |
Sep 21, 2018 | 72.28 | 72.81 | 72.05 | 72.35 | 4,183,741 | +0.30(+0.41%) |
Sep 20, 2018 | 71.87 | 72.48 | 71.65 | 72.05 | 1,897,564 | +0.11(+0.15%) |
Sep 19, 2018 | 72.31 | 72.42 | 71.54 | 71.94 | 1,798,479 | -0.49(-0.67%) |
Sep 18, 2018 | 72.35 | 72.71 | 72.09 | 72.43 | 2,248,463 | +0.93(+1.31%) |
Sep 17, 2018 | 71.38 | 71.78 | 71.15 | 71.49 | 2,662,599 | -0.02(-0.02%) |
Sep 14, 2018 | 72.92 | 72.92 | 71.18 | 71.51 | 2,783,466 | -0.03(-0.04%) |
Sep 13, 2018 | 70.66 | 71.81 | 70.49 | 71.54 | 2,846,795 | +1.22(+1.74%) |
Sep 12, 2018 | 70.32 | 70.75 | 70.03 | 70.32 | 2,418,008 | -0.27(-0.39%) |
Sep 11, 2018 | 70.68 | 71.08 | 70.47 | 70.59 | 4,534,554 | -0.06(-0.09%) |
Sep 10, 2018 | 70.21 | 70.90 | 70.21 | 70.65 | 3,811,940 | +0.49(+0.70%) |
Sep 07, 2018 | 70.94 | 71.34 | 70.06 | 70.16 | 2,742,540 | -1.08(-1.52%) |
Sep 06, 2018 | 71.20 | 71.69 | 71.09 | 71.24 | 3,330,987 | +0.16(+0.22%) |
Sep 05, 2018 | 71.36 | 71.62 | 70.42 | 71.09 | 4,737,195 | -0.62(-0.86%) |
Sep 04, 2018 | 71.69 | 72.06 | 71.27 | 71.70 | 2,161,924 | -0.20(-0.27%) |
Aug 31, 2018 | 71.90 | 71.90 | 71.90 | 0 | +0.71(+1.00%) | |
Aug 30, 2018 | 72.64 | 72.64 | 70.88 | 71.19 | 2,004,898 | -1.59(-2.19%) |
Aug 29, 2018 | 72.73 | 73.04 | 72.23 | 72.78 | 1,942,876 | -0.26(-0.35%) |
Aug 28, 2018 | 72.58 | 73.13 | 72.23 | 73.04 | 2,304,880 | +0.80(+1.11%) |
Aug 27, 2018 | 71.98 | 72.37 | 71.66 | 72.23 | 1,780,481 | +0.62(+0.86%) |
Aug 24, 2018 | 71.18 | 71.67 | 71.10 | 71.62 | 2,418,522 | +0.35(+0.49%) |
Aug 23, 2018 | 71.52 | 71.87 | 71.02 | 71.27 | 2,016,813 | -0.30(-0.41%) |
Aug 22, 2018 | 71.84 | 72.29 | 71.52 | 71.56 | 2,191,568 | -0.49(-0.68%) |
Aug 21, 2018 | 72.47 | 73.03 | 71.91 | 72.05 | 2,158,591 | -0.41(-0.57%) |
Aug 20, 2018 | 71.81 | 72.58 | 71.55 | 72.47 | 3,418,815 | +0.96(+1.34%) |
Aug 17, 2018 | 71.09 | 71.80 | 71.02 | 71.51 | 2,155,065 | +0.39(+0.55%) |
Aug 16, 2018 | 72.08 | 72.21 | 70.99 | 71.12 | 4,091,971 | -0.94(-1.30%) |
Aug 15, 2018 | 72.53 | 72.90 | 71.85 | 72.05 | 2,849,673 | -1.30(-1.77%) |
Aug 14, 2018 | 72.71 | 73.67 | 72.26 | 73.35 | 3,606,080 | +0.91(+1.26%) |
Aug 13, 2018 | 74.92 | 74.93 | 71.23 | 72.44 | 6,801,931 | -2.71(-3.60%) |
Aug 10, 2018 | 74.42 | 75.70 | 74.33 | 75.14 | 3,533,472 | +0.58(+0.77%) |
Aug 09, 2018 | 73.94 | 74.89 | 73.88 | 74.57 | 1,922,610 | +0.73(+0.99%) |
Aug 08, 2018 | 73.47 | 74.02 | 73.29 | 73.83 | 1,623,294 | +0.55(+0.76%) |
Aug 07, 2018 | 73.16 | 73.52 | 72.83 | 73.28 | 3,162,065 | +0.15(+0.20%) |
Aug 06, 2018 | 72.26 | 73.18 | 71.74 | 73.13 | 3,424,557 | +0.99(+1.37%) |
Aug 03, 2018 | 72.01 | 72.45 | 71.65 | 72.14 | 3,353,435 | +0.27(+0.37%) |
Aug 02, 2018 | 71.35 | 72.35 | 70.88 | 71.87 | 4,206,503 | +0.62(+0.88%) |
Aug 01, 2018 | 71.20 | 71.73 | 70.94 | 71.25 | 2,318,834 | -0.60(-0.84%) |
Jul 31, 2018 | 71.97 | 72.12 | 71.23 | 71.85 | 3,251,731 | +0.37(+0.51%) |
Jul 30, 2018 | 71.79 | 71.79 | 71.16 | 71.48 | 2,447,650 | -0.29(-0.40%) |
Jul 27, 2018 | 72.92 | 73.28 | 71.67 | 71.77 | 3,140,081 | -1.43(-1.95%) |
Jul 26, 2018 | 73.72 | 72.05 | 73.20 | 3,131,461 | +1.09(+1.52%) | |
Jul 25, 2018 | 71.15 | 72.16 | 70.59 | 72.11 | 3,362,867 | +0.72(+1.01%) |
Jul 24, 2018 | 72.19 | 72.45 | 71.33 | 71.39 | 2,691,195 | -0.62(-0.86%) |
Jul 23, 2018 | 72.86 | 72.97 | 71.74 | 72.01 | 3,664,024 | -0.52(-0.72%) |
Jul 20, 2018 | 71.80 | 72.97 | 71.02 | 72.53 | 5,613,415 | +2.89(+4.15%) |
Jul 19, 2018 | 68.92 | 69.92 | 68.78 | 69.64 | 4,053,096 | +0.80(+1.16%) |
Jul 18, 2018 | 69.11 | 69.42 | 68.49 | 68.85 | 2,679,574 | -0.23(-0.33%) |
Jul 17, 2018 | 68.95 | 69.63 | 68.67 | 69.07 | 2,907,450 | -0.23(-0.33%) |
Jul 16, 2018 | 67.66 | 69.45 | 67.44 | 69.30 | 5,524,982 | +3.09(+4.67%) |
Jul 13, 2018 | 66.23 | 67.11 | 65.93 | 66.21 | 2,120,307 | +0.89(+1.36%) |
Jul 12, 2018 | 65.55 | 65.83 | 64.87 | 65.32 | 2,202,298 | +0.30(+0.46%) |
Jul 11, 2018 | 64.52 | 65.40 | 63.88 | 65.02 | 2,089,095 | +0.17(+0.26%) |
Jul 10, 2018 | 64.25 | 64.99 | 64.04 | 64.85 | 2,475,665 | +0.59(+0.91%) |
Jul 09, 2018 | 64.08 | 64.57 | 63.91 | 64.27 | 1,991,957 | +0.66(+1.03%) |
Jul 06, 2018 | 63.38 | 63.88 | 63.12 | 63.61 | 1,444,559 | +0.18(+0.28%) |
Jul 05, 2018 | 63.94 | 63.96 | 62.94 | 63.43 | 1,664,466 | -0.16(-0.26%) |
Jul 03, 2018 | 63.59 | 63.59 | 63.59 | 0 | +0.20(+0.32%) | |
Jul 02, 2018 | 63.05 | 63.64 | 62.79 | 63.39 | 1,750,459 | -0.23(-0.36%) |
Jun 29, 2018 | 64.44 | 64.84 | 63.62 | 63.62 | 2,282,296 | -0.05(-0.09%) |
Jun 28, 2018 | 63.59 | 64.07 | 63.14 | 63.67 | 1,666,240 | +0.32(+0.50%) |
Jun 27, 2018 | 63.95 | 64.62 | 63.34 | 63.35 | 1,839,708 | -0.65(-1.01%) |
Jun 26, 2018 | 63.61 | 65.07 | 63.61 | 64.00 | 2,765,293 | +0.62(+0.99%) |
Jun 25, 2018 | 63.78 | 63.78 | 63.05 | 63.38 | 3,070,853 | -0.29(-0.45%) |
Jun 22, 2018 | 64.84 | 64.91 | 63.62 | 63.66 | 2,312,289 | -1.06(-1.64%) |
Jun 21, 2018 | 64.87 | 65.07 | 64.51 | 64.73 | 1,957,507 | -0.20(-0.30%) |
Jun 20, 2018 | 65.61 | 65.61 | 64.69 | 64.92 | 2,118,530 | -0.20(-0.31%) |
Jun 19, 2018 | 65.33 | 65.58 | 64.38 | 65.12 | 2,600,656 | -0.75(-1.14%) |
Jun 18, 2018 | 65.36 | 66.45 | 65.08 | 65.87 | 2,011,530 | +0.02(+0.04%) |
Jun 15, 2018 | 65.90 | 65.58 | 65.85 | 3,579,303 | +0.27(+0.42%) | |
Jun 14, 2018 | 65.47 | 65.94 | 65.30 | 65.58 | 1,988,740 | +0.29(+0.44%) |
Jun 13, 2018 | 65.69 | 65.97 | 65.22 | 65.29 | 2,364,344 | -0.63(-0.96%) |
Jun 12, 2018 | 65.14 | 65.94 | 64.94 | 65.92 | 2,459,951 | +0.91(+1.39%) |
Jun 11, 2018 | 65.41 | 65.64 | 64.85 | 65.01 | 2,377,471 | -0.28(-0.43%) |
Jun 08, 2018 | 65.19 | 65.58 | 65.01 | 65.30 | 2,589,346 | +0.13(+0.20%) |
Jun 07, 2018 | 65.62 | 65.99 | 65.12 | 65.16 | 2,762,001 | -0.13(-0.20%) |
Jun 06, 2018 | 65.58 | 65.30 | 3,199,604 | +0.68(+1.05%) | ||
Jun 05, 2018 | 64.43 | 64.83 | 63.74 | 64.62 | 3,250,513 | +0.23(+0.36%) |
Jun 04, 2018 | 63.64 | 64.42 | 63.29 | 64.39 | 3,475,451 | +1.27(+2.00%) |
Jun 01, 2018 | 63.31 | 63.56 | 62.65 | 63.12 | 2,705,218 | +0.13(+0.21%) |
May 31, 2018 | 63.55 | 63.67 | 62.94 | 62.99 | 5,394,348 | -0.46(-0.72%) |
May 30, 2018 | 63.22 | 63.56 | 63.08 | 63.45 | 2,201,457 | +0.33(+0.53%) |
May 29, 2018 | 63.03 | 63.65 | 62.91 | 63.11 | 2,293,719 | -0.31(-0.49%) |
May 25, 2018 | 63.43 | 63.43 | 63.43 | 0 | -0.38(-0.60%) | |
May 24, 2018 | 63.07 | 64.04 | 62.88 | 63.81 | 4,423,717 | +0.72(+1.14%) |
May 23, 2018 | 62.37 | 63.29 | 62.37 | 63.08 | 2,074,386 | +0.66(+1.06%) |
May 22, 2018 | 63.04 | 63.14 | 62.37 | 62.42 | 2,080,728 | -0.38(-0.61%) |
May 21, 2018 | 62.56 | 63.16 | 62.27 | 62.80 | 2,872,767 | +0.66(+1.06%) |
May 18, 2018 | 61.59 | 62.23 | 61.59 | 62.14 | 2,414,301 | +0.09(+0.14%) |
May 17, 2018 | 61.41 | 62.34 | 61.41 | 62.06 | 2,417,888 | +0.29(+0.48%) |
May 16, 2018 | 61.22 | 61.90 | 61.03 | 61.76 | 2,455,671 | +0.78(+1.27%) |
May 15, 2018 | 59.89 | 61.16 | 59.72 | 60.99 | 2,541,657 | +0.78(+1.29%) |
May 14, 2018 | 60.63 | 60.63 | 59.98 | 60.21 | 1,870,405 | -0.28(-0.46%) |
May 11, 2018 | 60.50 | 60.76 | 60.19 | 60.49 | 1,888,950 | -0.02(-0.04%) |
May 10, 2018 | 60.91 | 60.91 | 59.81 | 60.51 | 2,261,614 | -0.12(-0.20%) |
May 09, 2018 | 60.00 | 60.78 | 59.75 | 60.64 | 2,866,009 | +0.66(+1.10%) |
May 08, 2018 | 59.54 | 60.55 | 59.30 | 59.98 | 2,567,535 | +0.63(+1.06%) |
May 07, 2018 | 59.19 | 59.81 | 58.74 | 59.35 | 3,130,176 | +0.16(+0.26%) |
May 04, 2018 | 60.55 | 60.84 | 57.36 | 59.20 | 6,025,576 | -1.70(-2.79%) |
May 03, 2018 | 61.72 | 61.72 | 60.66 | 60.89 | 4,809,062 | -0.94(-1.52%) |
May 02, 2018 | 62.12 | 62.50 | 61.49 | 61.83 | 2,925,404 | -0.61(-0.97%) |