Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 77.11 | 77.40 | 76.35 | 77.25 | 17,893,980 | +0.38(+0.49%) |
Jun 27, 2019 | 76.60 | 77.14 | 76.31 | 76.88 | 4,476,102 | +0.67(+0.88%) |
Jun 26, 2019 | 77.21 | 77.50 | 75.90 | 76.20 | 6,239,438 | -1.18(-1.52%) |
Jun 25, 2019 | 78.02 | 78.49 | 77.38 | 77.38 | 5,351,204 | -0.43(-0.55%) |
Jun 24, 2019 | 77.88 | 78.38 | 77.75 | 77.81 | 4,933,339 | -0.27(-0.34%) |
Jun 21, 2019 | 78.41 | 78.41 | 77.53 | 78.08 | 9,640,404 | +0.06(+0.07%) |
Jun 20, 2019 | 77.93 | 78.37 | 77.45 | 78.02 | 7,006,936 | +0.56(+0.72%) |
Jun 19, 2019 | 76.61 | 77.61 | 76.29 | 77.46 | 4,477,987 | +0.84(+1.09%) |
Jun 18, 2019 | 75.74 | 76.78 | 75.25 | 76.63 | 6,807,281 | +1.26(+1.67%) |
Jun 17, 2019 | 75.68 | 75.86 | 75.02 | 75.37 | 4,459,023 | -0.16(-0.21%) |
Jun 14, 2019 | 75.48 | 76.11 | 75.34 | 75.52 | 5,194,043 | -0.06(-0.09%) |
Jun 13, 2019 | 75.30 | 75.63 | 75.09 | 75.59 | 5,683,198 | +0.31(+0.41%) |
Jun 12, 2019 | 74.82 | 75.30 | 74.64 | 75.28 | 3,627,765 | +0.76(+1.02%) |
Jun 11, 2019 | 75.13 | 75.32 | 74.06 | 74.51 | 4,251,658 | -0.14(-0.18%) |
Jun 10, 2019 | 74.40 | 74.86 | 73.89 | 74.65 | 4,275,171 | +0.49(+0.66%) |
Jun 07, 2019 | 73.94 | 74.55 | 73.76 | 74.17 | 5,591,726 | +0.60(+0.81%) |
Jun 06, 2019 | 72.37 | 73.88 | 72.24 | 73.57 | 6,495,575 | +1.29(+1.78%) |
Jun 05, 2019 | 71.50 | 72.43 | 71.49 | 72.28 | 5,755,115 | +1.13(+1.59%) |
Jun 04, 2019 | 70.04 | 71.29 | 69.95 | 71.15 | 6,353,387 | +1.61(+2.31%) |
Jun 03, 2019 | 70.04 | 70.54 | 69.30 | 69.55 | 6,843,762 | -0.39(-0.55%) |
May 31, 2019 | 69.78 | 70.29 | 69.44 | 69.93 | 7,153,499 | -0.36(-0.51%) |
May 30, 2019 | 69.82 | 70.35 | 69.69 | 70.29 | 3,919,450 | +0.78(+1.12%) |
May 29, 2019 | 69.21 | 69.78 | 68.84 | 69.51 | 4,292,517 | -0.04(-0.05%) |
May 28, 2019 | 70.76 | 71.63 | 69.52 | 69.55 | 5,788,887 | -1.17(-1.65%) |
May 24, 2019 | 69.83 | 70.79 | 69.77 | 70.71 | 5,204,603 | +1.24(+1.78%) |
May 23, 2019 | 69.94 | 69.94 | 69.19 | 69.47 | 5,900,147 | -0.58(-0.83%) |
May 22, 2019 | 69.94 | 70.35 | 69.67 | 70.05 | 3,334,148 | +0.21(+0.30%) |
May 21, 2019 | 70.33 | 70.56 | 69.83 | 69.84 | 4,158,277 | +0.24(+0.34%) |
May 20, 2019 | 69.44 | 69.77 | 69.08 | 69.60 | 4,891,398 | -0.18(-0.26%) |
May 17, 2019 | 70.08 | 70.92 | 69.77 | 69.78 | 5,627,542 | -0.58(-0.82%) |
May 16, 2019 | 70.29 | 71.07 | 69.97 | 70.36 | 6,638,640 | +0.08(+0.12%) |
May 15, 2019 | 69.35 | 70.75 | 69.09 | 70.28 | 4,774,278 | +0.44(+0.63%) |
May 14, 2019 | 69.48 | 70.52 | 69.47 | 69.84 | 5,093,309 | +0.49(+0.70%) |
May 13, 2019 | 69.05 | 69.62 | 68.86 | 69.35 | 5,625,013 | -0.87(-1.24%) |
May 10, 2019 | 70.00 | 70.42 | 68.47 | 70.22 | 4,347,511 | +0.03(+0.04%) |
May 09, 2019 | 69.50 | 70.25 | 68.78 | 70.20 | 4,067,976 | +0.18(+0.26%) |
May 08, 2019 | 70.40 | 70.70 | 69.94 | 70.01 | 4,749,380 | -0.63(-0.90%) |
May 07, 2019 | 72.11 | 72.45 | 70.00 | 70.65 | 5,794,348 | -1.98(-2.73%) |
May 06, 2019 | 71.12 | 72.72 | 71.05 | 72.63 | 4,361,935 | +0.35(+0.48%) |
May 03, 2019 | 72.41 | 72.69 | 71.89 | 72.28 | 5,936,065 | -0.08(-0.11%) |
May 02, 2019 | 72.03 | 72.45 | 71.57 | 72.37 | 5,565,391 | +0.04(+0.05%) |
May 01, 2019 | 72.89 | 73.00 | 71.92 | 72.33 | 7,296,606 | -0.75(-1.03%) |
Apr 30, 2019 | 71.90 | 73.20 | 71.58 | 73.08 | 6,002,933 | +1.18(+1.65%) |
Apr 29, 2019 | 72.16 | 72.22 | 71.26 | 71.90 | 4,741,058 | -0.27(-0.37%) |
Apr 26, 2019 | 72.07 | 72.17 | 71.22 | 72.16 | 4,666,485 | +0.41(+0.58%) |
Apr 25, 2019 | 70.38 | 71.81 | 70.15 | 71.75 | 6,544,544 | +1.25(+1.77%) |
Apr 24, 2019 | 69.86 | 70.61 | 69.51 | 70.50 | 6,791,740 | +0.60(+0.85%) |
Apr 23, 2019 | 68.55 | 70.19 | 68.37 | 69.90 | 7,428,436 | +1.46(+2.13%) |
Apr 22, 2019 | 67.18 | 68.53 | 67.06 | 68.44 | 6,325,782 | +0.54(+0.80%) |
Apr 18, 2019 | 67.64 | 68.80 | 66.83 | 67.90 | 10,573,048 | +0.96(+1.43%) |
Apr 17, 2019 | 69.98 | 70.08 | 66.47 | 66.95 | 12,205,755 | -3.22(-4.58%) |
Apr 16, 2019 | 71.59 | 72.29 | 69.87 | 70.16 | 6,779,003 | -1.03(-1.45%) |
Apr 15, 2019 | 71.75 | 72.07 | 71.15 | 71.19 | 6,635,517 | -0.47(-0.65%) |
Apr 12, 2019 | 71.99 | 72.43 | 71.48 | 71.66 | 5,967,853 | -0.17(-0.23%) |
Apr 11, 2019 | 72.45 | 72.48 | 71.68 | 71.82 | 4,844,743 | -0.42(-0.58%) |
Apr 10, 2019 | 72.02 | 72.66 | 71.86 | 72.24 | 6,126,475 | +0.27(+0.38%) |
Apr 09, 2019 | 71.58 | 72.23 | 71.41 | 71.97 | 5,287,025 | +0.14(+0.19%) |
Apr 08, 2019 | 72.19 | 72.19 | 71.31 | 71.83 | 5,661,038 | -0.44(-0.61%) |
Apr 05, 2019 | 72.18 | 72.61 | 71.71 | 72.27 | 3,754,151 | +0.35(+0.48%) |
Apr 04, 2019 | 72.70 | 72.74 | 71.36 | 71.92 | 5,106,074 | -0.81(-1.11%) |
Apr 03, 2019 | 73.16 | 73.19 | 72.41 | 72.73 | 4,343,623 | -0.11(-0.15%) |
Apr 02, 2019 | 73.03 | 73.03 | 72.34 | 72.84 | 4,064,069 | -0.04(-0.05%) |
Apr 01, 2019 | 73.80 | 73.86 | 72.46 | 72.88 | 5,292,766 | -0.26(-0.35%) |
Mar 29, 2019 | 73.06 | 73.18 | 72.37 | 73.13 | 6,439,685 | +0.46(+0.63%) |
Mar 28, 2019 | 72.42 | 72.88 | 72.01 | 72.67 | 6,204,297 | +0.65(+0.90%) |
Mar 27, 2019 | 72.27 | 72.56 | 71.25 | 72.02 | 4,483,836 | -0.25(-0.34%) |
Mar 26, 2019 | 72.17 | 72.73 | 71.98 | 72.27 | 3,931,191 | +0.70(+0.98%) |
Mar 25, 2019 | 71.18 | 71.97 | 71.01 | 71.57 | 4,202,409 | +0.24(+0.33%) |
Mar 22, 2019 | 73.01 | 73.19 | 71.07 | 71.33 | 8,234,231 | -1.91(-2.61%) |
Mar 21, 2019 | 72.68 | 73.63 | 72.56 | 73.24 | 6,448,278 | +0.11(+0.15%) |
Mar 20, 2019 | 73.07 | 73.58 | 72.37 | 73.13 | 5,890,540 | -0.02(-0.03%) |
Mar 19, 2019 | 72.44 | 73.41 | 72.29 | 73.15 | 6,611,700 | +1.03(+1.43%) |
Mar 18, 2019 | 73.05 | 73.14 | 71.33 | 72.12 | 8,385,337 | -0.94(-1.29%) |
Mar 15, 2019 | 72.30 | 73.32 | 72.20 | 73.06 | 13,105,642 | +0.80(+1.11%) |
Mar 14, 2019 | 71.81 | 72.34 | 71.48 | 72.25 | 6,268,379 | +0.33(+0.46%) |
Mar 13, 2019 | 71.97 | 72.40 | 71.42 | 71.92 | 7,082,483 | +0.35(+0.49%) |
Mar 12, 2019 | 71.35 | 71.80 | 71.02 | 71.58 | 4,636,142 | +0.39(+0.55%) |
Mar 11, 2019 | 70.37 | 71.22 | 70.17 | 71.18 | 4,650,746 | +1.08(+1.54%) |
Mar 08, 2019 | 69.85 | 70.15 | 69.40 | 70.10 | 4,257,962 | -0.16(-0.22%) |
Mar 07, 2019 | 71.07 | 71.31 | 70.08 | 70.26 | 5,785,527 | -0.82(-1.16%) |
Mar 06, 2019 | 71.46 | 71.56 | 70.92 | 71.08 | 4,571,507 | -0.48(-0.66%) |
Mar 05, 2019 | 71.87 | 72.19 | 71.48 | 71.56 | 7,157,126 | -0.37(-0.51%) |
Mar 04, 2019 | 72.12 | 72.24 | 70.87 | 71.92 | 6,517,926 | +0.03(+0.04%) |
Mar 01, 2019 | 71.35 | 72.03 | 71.06 | 71.90 | 5,891,931 | +0.89(+1.25%) |
Feb 28, 2019 | 70.45 | 71.41 | 70.45 | 71.01 | 7,392,364 | +0.36(+0.51%) |
Feb 27, 2019 | 69.94 | 70.74 | 69.83 | 70.65 | 6,237,840 | +0.44(+0.63%) |
Feb 26, 2019 | 70.06 | 70.55 | 69.87 | 70.21 | 5,788,376 | -0.10(-0.14%) |
Feb 25, 2019 | 69.88 | 70.49 | 69.75 | 70.31 | 6,241,129 | +0.67(+0.96%) |
Feb 22, 2019 | 68.93 | 69.94 | 68.93 | 69.65 | 5,789,726 | +0.91(+1.32%) |
Feb 21, 2019 | 68.71 | 69.04 | 68.30 | 68.74 | 6,129,041 | -0.37(-0.53%) |
Feb 20, 2019 | 68.46 | 69.13 | 68.25 | 69.11 | 6,904,796 | +0.49(+0.72%) |
Feb 19, 2019 | 68.76 | 69.13 | 68.36 | 68.61 | 4,922,021 | -0.23(-0.33%) |
Feb 15, 2019 | 68.21 | 68.98 | 68.00 | 68.84 | 8,835,766 | +1.17(+1.73%) |
Feb 14, 2019 | 67.77 | 68.03 | 67.46 | 67.67 | 5,317,426 | -0.38(-0.55%) |
Feb 13, 2019 | 68.65 | 68.86 | 67.75 | 68.04 | 6,226,136 | -0.62(-0.91%) |
Feb 12, 2019 | 67.69 | 68.82 | 67.44 | 68.67 | 7,695,165 | +1.39(+2.07%) |
Feb 11, 2019 | 67.22 | 67.55 | 67.05 | 67.28 | 5,227,969 | +0.19(+0.29%) |
Feb 08, 2019 | 66.01 | 67.22 | 65.98 | 67.08 | 6,628,245 | +0.54(+0.81%) |
Feb 07, 2019 | 66.77 | 66.84 | 65.41 | 66.54 | 7,502,638 | -0.69(-1.02%) |
Feb 06, 2019 | 66.69 | 67.29 | 66.44 | 67.23 | 5,303,582 | +0.35(+0.52%) |
Feb 05, 2019 | 66.69 | 67.05 | 66.49 | 66.88 | 4,702,979 | +0.56(+0.84%) |
Feb 04, 2019 | 66.22 | 66.50 | 65.60 | 66.33 | 5,748,674 | +0.13(+0.19%) |
Feb 01, 2019 | 66.80 | 67.00 | 65.84 | 66.20 | 5,483,548 | -0.57(-0.85%) |
Jan 31, 2019 | 65.24 | 66.85 | 65.08 | 66.76 | 11,391,687 | +1.19(+1.81%) |
Jan 30, 2019 | 63.96 | 65.68 | 63.75 | 65.57 | 8,903,322 | +1.82(+2.86%) |
Jan 29, 2019 | 63.21 | 63.97 | 62.94 | 63.75 | 6,537,648 | +0.59(+0.93%) |
Jan 28, 2019 | 64.51 | 64.61 | 63.02 | 63.17 | 6,495,191 | -1.92(-2.95%) |
Jan 25, 2019 | 65.20 | 65.66 | 64.76 | 65.09 | 5,276,296 | +0.27(+0.41%) |
Jan 24, 2019 | 64.04 | 64.95 | 63.42 | 64.82 | 7,037,101 | +0.87(+1.36%) |
Jan 23, 2019 | 64.50 | 65.46 | 63.37 | 63.96 | 11,145,563 | -1.45(-2.21%) |
Jan 22, 2019 | 64.93 | 65.57 | 64.67 | 65.40 | 7,147,601 | +0.06(+0.10%) |
Jan 18, 2019 | 64.94 | 65.63 | 64.75 | 65.34 | 10,279,973 | +0.82(+1.28%) |
Jan 17, 2019 | 63.92 | 64.93 | 63.83 | 64.51 | 5,933,141 | +0.64(+1.00%) |
Jan 16, 2019 | 64.50 | 64.73 | 63.80 | 63.87 | 6,973,487 | -0.59(-0.92%) |
Jan 15, 2019 | 62.58 | 64.51 | 62.54 | 64.47 | 6,894,038 | +2.01(+3.22%) |
Jan 14, 2019 | 62.58 | 62.93 | 62.33 | 62.46 | 5,599,806 | -0.68(-1.07%) |
Jan 11, 2019 | 62.47 | 63.16 | 62.33 | 63.13 | 7,229,150 | +0.23(+0.36%) |
Jan 10, 2019 | 62.54 | 63.23 | 62.33 | 62.90 | 8,841,051 | -0.33(-0.52%) |
Jan 09, 2019 | 62.77 | 63.61 | 62.65 | 63.23 | 6,688,933 | +1.04(+1.67%) |
Jan 08, 2019 | 63.33 | 63.41 | 61.01 | 62.19 | 9,779,333 | -0.76(-1.20%) |
Jan 07, 2019 | 62.09 | 63.61 | 62.09 | 62.95 | 10,395,561 | +0.93(+1.50%) |
Jan 04, 2019 | 61.12 | 62.45 | 61.00 | 62.02 | 9,113,831 | +1.72(+2.85%) |
Jan 03, 2019 | 62.59 | 62.72 | 59.64 | 60.30 | 11,634,746 | -2.99(-4.72%) |
Jan 02, 2019 | 64.10 | 64.62 | 62.90 | 63.29 | 9,177,335 | -2.58(-3.91%) |
Dec 31, 2018 | 65.17 | 66.26 | 65.09 | 65.86 | 6,692,584 | +1.13(+1.74%) |
Dec 28, 2018 | 64.70 | 65.61 | 64.02 | 64.73 | 6,819,093 | +0.42(+0.65%) |
Dec 27, 2018 | 62.29 | 64.32 | 61.73 | 64.32 | 7,372,074 | +0.92(+1.45%) |
Dec 26, 2018 | 60.01 | 63.41 | 60.01 | 63.40 | 8,320,273 | +3.70(+6.19%) |
Dec 24, 2018 | 60.85 | 61.06 | 59.59 | 59.70 | 4,421,346 | -1.56(-2.54%) |
Dec 21, 2018 | 61.98 | 62.95 | 61.03 | 61.26 | 15,638,724 | -1.01(-1.62%) |
Dec 20, 2018 | 62.23 | 62.74 | 61.00 | 62.27 | 12,597,539 | -0.56(-0.90%) |
Dec 19, 2018 | 64.05 | 65.08 | 62.09 | 62.83 | 8,047,723 | -0.98(-1.54%) |
Dec 18, 2018 | 64.52 | 64.56 | 63.11 | 63.82 | 7,752,968 | +0.30(+0.47%) |
Dec 17, 2018 | 64.09 | 64.53 | 62.98 | 63.51 | 7,969,358 | -0.92(-1.43%) |
Dec 14, 2018 | 64.94 | 65.11 | 64.08 | 64.43 | 6,226,849 | -1.29(-1.97%) |
Dec 13, 2018 | 66.21 | 66.60 | 65.18 | 65.73 | 6,471,894 | -0.32(-0.48%) |
Dec 12, 2018 | 66.30 | 67.26 | 66.01 | 66.05 | 7,559,345 | +0.63(+0.96%) |
Dec 11, 2018 | 65.25 | 66.06 | 64.93 | 65.42 | 8,129,579 | +0.84(+1.30%) |
Dec 10, 2018 | 63.78 | 64.93 | 62.64 | 64.58 | 6,400,772 | +0.88(+1.39%) |
Dec 07, 2018 | 65.34 | 65.41 | 63.00 | 63.70 | 8,725,518 | -1.45(-2.22%) |
Dec 06, 2018 | 64.28 | 65.14 | 63.67 | 65.14 | 11,123,403 | +0.04(+0.06%) |
Dec 04, 2018 | 67.60 | 67.61 | 65.04 | 65.11 | 8,368,063 | -2.52(-3.73%) |
Dec 03, 2018 | 67.65 | 68.22 | 66.98 | 67.63 | 6,967,518 | +0.20(+0.30%) |
Nov 30, 2018 | 67.32 | 67.59 | 66.53 | 67.43 | 8,818,863 | +0.72(+1.08%) |
Nov 29, 2018 | 65.96 | 67.11 | 65.90 | 66.71 | 6,999,741 | +0.39(+0.59%) |
Nov 28, 2018 | 63.83 | 66.33 | 63.83 | 66.32 | 8,583,393 | +2.84(+4.48%) |
Nov 27, 2018 | 62.57 | 63.51 | 62.27 | 63.48 | 7,422,491 | +0.82(+1.31%) |
Nov 26, 2018 | 62.59 | 63.08 | 62.33 | 62.66 | 6,715,265 | +0.64(+1.03%) |
Nov 23, 2018 | 61.87 | 62.54 | 61.77 | 62.02 | 3,582,453 | -0.38(-0.61%) |
Nov 21, 2018 | 62.40 | 62.40 | 62.40 | 0 | -0.48(-0.77%) | |
Nov 20, 2018 | 64.10 | 64.43 | 62.70 | 62.89 | 9,029,676 | -1.35(-2.10%) |
Nov 19, 2018 | 65.56 | 65.94 | 64.00 | 64.23 | 7,912,508 | -1.37(-2.08%) |
Nov 16, 2018 | 64.18 | 65.86 | 64.07 | 65.60 | 10,828,845 | +1.19(+1.85%) |
Nov 15, 2018 | 62.77 | 64.43 | 61.87 | 64.41 | 7,470,141 | +1.20(+1.90%) |
Nov 14, 2018 | 63.83 | 64.17 | 62.80 | 63.21 | 5,876,467 | -0.07(-0.12%) |
Nov 13, 2018 | 64.53 | 64.82 | 63.06 | 63.28 | 7,215,343 | -0.97(-1.52%) |
Nov 12, 2018 | 66.23 | 66.38 | 64.11 | 64.25 | 6,654,767 | -2.03(-3.06%) |
Nov 09, 2018 | 66.36 | 66.52 | 65.65 | 66.28 | 4,664,481 | -0.15(-0.23%) |
Nov 08, 2018 | 65.56 | 66.54 | 65.52 | 66.44 | 5,091,446 | +0.42(+0.63%) |
Nov 07, 2018 | 65.28 | 66.12 | 65.18 | 66.02 | 6,905,865 | +1.40(+2.17%) |
Nov 06, 2018 | 64.04 | 64.65 | 63.94 | 64.62 | 4,036,577 | +0.52(+0.81%) |
Nov 05, 2018 | 64.18 | 64.65 | 63.73 | 64.10 | 9,398,874 | +0.18(+0.28%) |
Nov 02, 2018 | 64.43 | 65.00 | 63.37 | 63.92 | 5,836,340 | +0.04(+0.06%) |
Nov 01, 2018 | 62.91 | 64.06 | 62.59 | 63.88 | 6,864,406 | +1.10(+1.76%) |
Oct 31, 2018 | 62.56 | 63.65 | 62.39 | 62.78 | 8,560,195 | +0.86(+1.38%) |
Oct 30, 2018 | 61.71 | 62.23 | 61.21 | 61.92 | 8,779,263 | +0.63(+1.03%) |
Oct 29, 2018 | 61.92 | 62.26 | 60.46 | 61.29 | 8,269,928 | +0.29(+0.48%) |
Oct 26, 2018 | 60.78 | 61.64 | 59.90 | 61.00 | 9,201,575 | -0.62(-1.00%) |
Oct 25, 2018 | 61.19 | 62.22 | 60.41 | 61.62 | 9,669,330 | +0.66(+1.09%) |
Oct 24, 2018 | 62.59 | 63.01 | 60.85 | 60.96 | 8,924,367 | -1.48(-2.38%) |
Oct 23, 2018 | 61.54 | 62.86 | 61.00 | 62.44 | 8,177,311 | +0.05(+0.07%) |
Oct 22, 2018 | 61.68 | 62.70 | 61.33 | 62.39 | 7,604,670 | +0.85(+1.38%) |
Oct 19, 2018 | 62.04 | 62.51 | 61.22 | 61.55 | 8,073,204 | -0.50(-0.81%) |
Oct 18, 2018 | 63.36 | 63.49 | 61.44 | 62.05 | 12,035,298 | -1.90(-2.98%) |
Oct 17, 2018 | 64.11 | 64.37 | 62.99 | 63.95 | 12,095,925 | -0.66(-1.01%) |
Oct 16, 2018 | 63.33 | 64.82 | 63.10 | 64.61 | 8,382,037 | +2.05(+3.28%) |
Oct 15, 2018 | 63.14 | 63.17 | 62.13 | 62.56 | 7,329,942 | -0.57(-0.91%) |
Oct 12, 2018 | 63.17 | 63.72 | 62.47 | 63.13 | 11,455,242 | +1.12(+1.81%) |
Oct 11, 2018 | 62.63 | 63.00 | 61.35 | 62.01 | 13,157,566 | -0.49(-0.78%) |
Oct 10, 2018 | 64.43 | 64.58 | 62.37 | 62.50 | 11,643,461 | -2.15(-3.32%) |
Oct 09, 2018 | 64.61 | 64.92 | 64.27 | 64.65 | 5,306,447 | -0.14(-0.21%) |
Oct 08, 2018 | 64.91 | 65.65 | 64.03 | 64.79 | 6,087,337 | -0.13(-0.20%) |
Oct 05, 2018 | 65.13 | 65.71 | 64.43 | 64.91 | 5,983,286 | -0.22(-0.33%) |
Oct 04, 2018 | 65.09 | 65.18 | 64.45 | 65.13 | 6,799,900 | -0.20(-0.31%) |
Oct 03, 2018 | 66.94 | 67.02 | 65.20 | 65.33 | 8,245,659 | -1.61(-2.40%) |
Oct 02, 2018 | 67.11 | 67.15 | 66.58 | 66.94 | 6,892,995 | -0.28(-0.42%) |
Oct 01, 2018 | 66.94 | 67.24 | 66.69 | 67.22 | 7,949,137 | +0.69(+1.04%) |
Sep 28, 2018 | 66.00 | 66.73 | 65.99 | 66.53 | 7,246,855 | +0.31(+0.47%) |
Sep 27, 2018 | 66.22 | 66.37 | 65.92 | 66.22 | 6,058,031 | +0.16(+0.25%) |
Sep 26, 2018 | 65.35 | 66.47 | 65.28 | 66.06 | 9,763,864 | +0.58(+0.89%) |
Sep 25, 2018 | 65.06 | 65.50 | 64.76 | 65.48 | 9,104,995 | +0.69(+1.06%) |
Sep 24, 2018 | 64.20 | 65.00 | 63.77 | 64.79 | 11,150,260 | +2.17(+3.46%) |
Sep 21, 2018 | 62.48 | 62.80 | 62.47 | 62.62 | 10,289,277 | +0.24(+0.38%) |
Sep 20, 2018 | 62.24 | 62.58 | 62.03 | 62.38 | 5,553,875 | +0.08(+0.13%) |
Sep 19, 2018 | 62.14 | 62.54 | 62.02 | 62.30 | 3,775,814 | +0.26(+0.42%) |
Sep 18, 2018 | 61.45 | 62.18 | 61.45 | 62.04 | 5,533,232 | +0.77(+1.26%) |
Sep 17, 2018 | 62.05 | 62.05 | 61.22 | 61.27 | 4,692,691 | -0.78(-1.26%) |
Sep 14, 2018 | 62.13 | 62.41 | 61.99 | 62.05 | 4,649,918 | -0.07(-0.12%) |
Sep 13, 2018 | 60.97 | 62.16 | 60.90 | 62.12 | 6,642,391 | +1.39(+2.28%) |
Sep 12, 2018 | 60.40 | 60.87 | 60.40 | 60.73 | 3,565,607 | +0.34(+0.56%) |
Sep 11, 2018 | 60.20 | 60.60 | 59.96 | 60.40 | 3,512,116 | +0.05(+0.08%) |
Sep 10, 2018 | 60.26 | 60.70 | 60.25 | 60.35 | 3,840,942 | +0.31(+0.51%) |
Sep 07, 2018 | 59.66 | 60.27 | 59.57 | 60.04 | 4,477,568 | +0.34(+0.58%) |
Sep 06, 2018 | 59.86 | 60.04 | 59.15 | 59.70 | 8,016,154 | -0.15(-0.26%) |
Sep 05, 2018 | 60.72 | 60.72 | 59.44 | 59.85 | 7,217,182 | -1.01(-1.65%) |
Sep 04, 2018 | 60.52 | 60.86 | 60.37 | 60.86 | 5,402,169 | +0.24(+0.40%) |
Aug 31, 2018 | 60.62 | 60.62 | 60.62 | 0 | -0.16(-0.27%) | |
Aug 30, 2018 | 60.71 | 61.04 | 60.53 | 60.78 | 4,565,662 | -0.10(-0.16%) |
Aug 29, 2018 | 60.51 | 61.08 | 60.43 | 60.88 | 4,902,502 | +0.31(+0.51%) |
Aug 28, 2018 | 60.79 | 60.86 | 60.46 | 60.57 | 4,509,318 | -0.05(-0.07%) |
Aug 27, 2018 | 60.26 | 60.66 | 60.15 | 60.62 | 3,857,981 | +0.67(+1.12%) |
Aug 24, 2018 | 59.76 | 60.09 | 59.66 | 59.94 | 4,224,612 | +0.24(+0.41%) |
Aug 23, 2018 | 59.55 | 60.01 | 59.53 | 59.70 | 4,883,199 | +0.15(+0.24%) |
Aug 22, 2018 | 58.50 | 59.69 | 58.47 | 59.55 | 5,737,607 | +0.83(+1.42%) |
Aug 21, 2018 | 58.87 | 59.01 | 58.49 | 58.72 | 4,460,812 | +0.10(+0.17%) |
Aug 20, 2018 | 58.95 | 59.06 | 58.38 | 58.62 | 5,596,763 | -0.07(-0.12%) |
Aug 17, 2018 | 58.26 | 58.87 | 58.07 | 58.69 | 5,257,829 | +0.51(+0.87%) |
Aug 16, 2018 | 57.85 | 58.35 | 57.68 | 58.19 | 4,096,422 | +0.63(+1.09%) |
Aug 15, 2018 | 57.54 | 57.64 | 57.20 | 57.56 | 4,107,387 | -0.15(-0.25%) |
Aug 14, 2018 | 57.54 | 57.97 | 57.48 | 57.70 | 3,579,852 | +0.18(+0.32%) |
Aug 13, 2018 | 58.06 | 58.33 | 57.46 | 57.52 | 4,859,951 | -0.54(-0.94%) |
Aug 10, 2018 | 58.44 | 58.58 | 57.92 | 58.07 | 4,235,529 | -0.55(-0.94%) |
Aug 09, 2018 | 58.76 | 59.01 | 58.57 | 58.62 | 2,843,296 | -0.18(-0.31%) |
Aug 08, 2018 | 58.71 | 59.23 | 58.54 | 58.80 | 4,524,422 | +0.09(+0.15%) |
Aug 07, 2018 | 59.11 | 59.24 | 58.70 | 58.71 | 3,670,799 | -0.45(-0.77%) |
Aug 06, 2018 | 59.03 | 59.40 | 58.91 | 59.16 | 4,069,723 | +0.01(+0.02%) |
Aug 03, 2018 | 58.74 | 59.16 | 58.44 | 59.16 | 4,350,098 | +0.59(+1.01%) |
Aug 02, 2018 | 58.49 | 58.75 | 57.96 | 58.57 | 5,189,531 | -0.18(-0.31%) |
Aug 01, 2018 | 59.26 | 59.63 | 58.68 | 58.75 | 4,590,404 | -0.69(-1.16%) |
Jul 31, 2018 | 59.28 | 59.65 | 59.18 | 59.44 | 5,954,119 | +0.34(+0.57%) |
Jul 30, 2018 | 58.92 | 59.41 | 58.92 | 59.10 | 5,632,905 | -0.08(-0.14%) |
Jul 27, 2018 | 59.41 | 59.67 | 58.91 | 59.18 | 4,740,559 | -0.36(-0.61%) |
Jul 26, 2018 | 59.27 | 59.76 | 58.83 | 59.55 | 6,083,582 | +0.39(+0.66%) |
Jul 25, 2018 | 58.19 | 59.27 | 58.15 | 59.16 | 6,883,976 | +0.75(+1.29%) |
Jul 24, 2018 | 57.63 | 58.59 | 57.51 | 58.40 | 7,217,555 | +1.09(+1.90%) |
Jul 23, 2018 | 57.37 | 57.37 | 57.02 | 57.31 | 5,281,430 | -0.11(-0.19%) |
Jul 20, 2018 | 57.69 | 58.07 | 57.39 | 57.42 | 6,410,644 | -0.42(-0.72%) |
Jul 19, 2018 | 58.66 | 58.89 | 57.60 | 57.84 | 7,454,734 | -0.88(-1.50%) |
Jul 18, 2018 | 58.32 | 59.40 | 58.22 | 58.72 | 11,744,222 | +1.77(+3.11%) |
Jul 17, 2018 | 56.08 | 57.37 | 55.83 | 56.95 | 8,760,766 | +0.92(+1.65%) |
Jul 16, 2018 | 57.09 | 57.13 | 55.96 | 56.03 | 6,356,299 | -1.16(-2.03%) |
Jul 13, 2018 | 56.91 | 57.53 | 56.88 | 57.19 | 5,873,824 | +0.29(+0.51%) |
Jul 12, 2018 | 56.68 | 56.95 | 56.57 | 56.90 | 4,120,190 | +0.41(+0.72%) |
Jul 11, 2018 | 56.48 | 56.77 | 56.32 | 56.49 | 3,779,542 | -0.22(-0.38%) |
Jul 10, 2018 | 56.48 | 56.99 | 56.40 | 56.71 | 4,388,168 | +0.33(+0.59%) |
Jul 09, 2018 | 56.18 | 56.53 | 56.10 | 56.37 | 4,046,244 | +0.25(+0.45%) |
Jul 06, 2018 | 55.59 | 56.34 | 55.31 | 56.12 | 4,040,585 | +0.75(+1.35%) |
Jul 05, 2018 | 55.24 | 55.44 | 54.86 | 55.37 | 4,485,486 | +0.47(+0.86%) |
Jul 03, 2018 | 54.90 | 54.90 | 54.90 | 0 | -0.17(-0.31%) |