Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 71.51 | 72.24 | 71.02 | 71.97 | 14,269,266 | +0.37(+0.51%) |
Oct 30, 2019 | 70.59 | 71.83 | 70.03 | 71.61 | 11,519,029 | +0.93(+1.32%) |
Oct 29, 2019 | 69.80 | 71.23 | 68.68 | 70.68 | 19,958,356 | +2.41(+3.53%) |
Oct 28, 2019 | 68.71 | 69.32 | 66.72 | 68.27 | 17,872,720 | -0.05(-0.07%) |
Oct 25, 2019 | 68.32 | 68.81 | 68.13 | 68.32 | 9,040,375 | -0.27(-0.39%) |
Oct 24, 2019 | 69.02 | 69.46 | 68.13 | 68.58 | 6,030,612 | -0.24(-0.35%) |
Oct 23, 2019 | 67.51 | 68.82 | 67.40 | 68.82 | 9,850,556 | +1.30(+1.93%) |
Oct 22, 2019 | 68.10 | 68.67 | 66.65 | 67.52 | 21,940,182 | -2.67(-3.81%) |
Oct 21, 2019 | 70.57 | 70.64 | 69.83 | 70.19 | 6,173,219 | -0.13(-0.19%) |
Oct 18, 2019 | 69.52 | 70.52 | 69.48 | 70.33 | 9,057,474 | +0.73(+1.05%) |
Oct 17, 2019 | 70.11 | 70.30 | 69.54 | 69.60 | 8,288,284 | -0.54(-0.77%) |
Oct 16, 2019 | 70.64 | 70.67 | 70.11 | 70.14 | 6,576,237 | -0.49(-0.69%) |
Oct 15, 2019 | 70.51 | 70.68 | 70.25 | 70.63 | 5,995,560 | +0.29(+0.41%) |
Oct 14, 2019 | 70.07 | 70.68 | 70.00 | 70.33 | 6,677,031 | +0.29(+0.41%) |
Oct 11, 2019 | 70.11 | 70.96 | 69.98 | 70.04 | 7,185,340 | +0.48(+0.69%) |
Oct 10, 2019 | 69.88 | 70.46 | 69.42 | 69.56 | 10,146,368 | -0.35(-0.50%) |
Oct 09, 2019 | 69.90 | 70.17 | 69.37 | 69.91 | 5,441,931 | +0.74(+1.07%) |
Oct 08, 2019 | 69.59 | 70.10 | 69.00 | 69.17 | 7,421,418 | -0.91(-1.30%) |
Oct 07, 2019 | 70.62 | 70.68 | 69.72 | 70.09 | 5,916,782 | -0.51(-0.72%) |
Oct 04, 2019 | 69.28 | 70.69 | 69.06 | 70.59 | 8,720,807 | +1.88(+2.73%) |
Oct 03, 2019 | 68.04 | 68.83 | 67.80 | 68.72 | 6,850,946 | +0.93(+1.37%) |
Oct 02, 2019 | 68.99 | 69.11 | 66.89 | 67.79 | 10,298,458 | -1.65(-2.38%) |
Oct 01, 2019 | 69.91 | 70.26 | 69.38 | 69.44 | 8,129,438 | -0.47(-0.68%) |
Sep 30, 2019 | 69.26 | 70.68 | 69.11 | 69.91 | 11,494,826 | +1.05(+1.53%) |
Sep 27, 2019 | 69.66 | 69.75 | 68.58 | 68.86 | 8,993,054 | -0.81(-1.16%) |
Sep 26, 2019 | 69.45 | 69.84 | 68.96 | 69.66 | 9,346,422 | +0.65(+0.94%) |
Sep 25, 2019 | 69.32 | 69.79 | 68.89 | 69.01 | 8,477,070 | -0.42(-0.60%) |
Sep 24, 2019 | 70.22 | 70.49 | 69.26 | 69.43 | 10,822,631 | -0.63(-0.90%) |
Sep 23, 2019 | 70.52 | 70.77 | 70.04 | 70.06 | 11,036,504 | -0.66(-0.94%) |
Sep 20, 2019 | 70.38 | 71.31 | 70.03 | 70.73 | 27,348,942 | +0.99(+1.42%) |
Sep 19, 2019 | 68.95 | 70.01 | 68.83 | 69.74 | 8,023,787 | +0.79(+1.14%) |
Sep 18, 2019 | 68.66 | 69.16 | 68.42 | 68.95 | 8,015,314 | +0.42(+0.62%) |
Sep 17, 2019 | 68.21 | 69.35 | 68.21 | 68.52 | 8,509,108 | +0.40(+0.59%) |
Sep 16, 2019 | 68.47 | 68.47 | 67.84 | 68.13 | 7,113,371 | -0.48(-0.70%) |
Sep 13, 2019 | 68.91 | 69.40 | 68.20 | 68.61 | 8,641,698 | -0.12(-0.18%) |
Sep 12, 2019 | 68.87 | 69.36 | 68.30 | 68.73 | 9,734,589 | +0.32(+0.47%) |
Sep 11, 2019 | 67.54 | 68.57 | 67.34 | 68.41 | 12,259,437 | +1.01(+1.51%) |
Sep 10, 2019 | 67.97 | 67.97 | 65.05 | 67.40 | 20,918,116 | -1.47(-2.13%) |
Sep 09, 2019 | 71.36 | 71.38 | 68.41 | 68.86 | 13,925,454 | -2.56(-3.58%) |
Sep 06, 2019 | 71.40 | 71.72 | 71.21 | 71.42 | 8,151,258 | +0.39(+0.55%) |
Sep 05, 2019 | 71.48 | 71.50 | 70.54 | 71.03 | 8,703,260 | +0.04(+0.06%) |
Sep 04, 2019 | 71.89 | 71.92 | 70.47 | 70.99 | 9,117,087 | -0.49(-0.69%) |
Sep 03, 2019 | 71.15 | 71.78 | 70.98 | 71.49 | 7,744,982 | +0.15(+0.21%) |
Aug 30, 2019 | 71.88 | 71.96 | 71.09 | 71.34 | 7,859,141 | -0.21(-0.29%) |
Aug 29, 2019 | 71.83 | 72.06 | 71.10 | 71.55 | 7,310,850 | +0.20(+0.28%) |
Aug 28, 2019 | 70.34 | 71.42 | 70.16 | 71.35 | 7,131,670 | +0.79(+1.12%) |
Aug 27, 2019 | 71.30 | 71.71 | 70.50 | 70.56 | 7,549,057 | -0.30(-0.42%) |
Aug 26, 2019 | 70.44 | 70.87 | 70.19 | 70.85 | 6,988,003 | +0.78(+1.11%) |
Aug 23, 2019 | 71.13 | 71.73 | 69.70 | 70.08 | 12,269,856 | -1.47(-2.05%) |
Aug 22, 2019 | 71.57 | 71.94 | 71.16 | 71.55 | 7,620,732 | -0.16(-0.22%) |
Aug 21, 2019 | 71.19 | 71.98 | 71.06 | 71.70 | 7,501,670 | +1.04(+1.47%) |
Aug 20, 2019 | 70.96 | 71.55 | 70.60 | 70.66 | 7,143,769 | -0.45(-0.63%) |
Aug 19, 2019 | 70.61 | 71.39 | 70.50 | 71.11 | 8,853,952 | +0.93(+1.33%) |
Aug 16, 2019 | 69.67 | 70.42 | 69.42 | 70.18 | 10,589,884 | +1.32(+1.92%) |
Aug 15, 2019 | 68.76 | 69.17 | 68.39 | 68.86 | 11,038,000 | +0.05(+0.07%) |
Aug 14, 2019 | 70.43 | 70.82 | 68.76 | 68.81 | 13,198,169 | -2.21(-3.11%) |
Aug 13, 2019 | 70.51 | 71.60 | 70.51 | 71.02 | 9,772,364 | +0.31(+0.43%) |
Aug 12, 2019 | 70.32 | 70.89 | 69.73 | 70.71 | 8,244,053 | +0.16(+0.22%) |
Aug 09, 2019 | 70.21 | 71.04 | 69.89 | 70.56 | 10,372,433 | +0.65(+0.93%) |
Aug 08, 2019 | 69.92 | 70.17 | 69.57 | 69.90 | 10,062,141 | +0.40(+0.57%) |
Aug 07, 2019 | 69.47 | 69.87 | 68.31 | 69.51 | 13,311,858 | -0.08(-0.12%) |
Aug 06, 2019 | 68.58 | 69.70 | 68.56 | 69.59 | 12,751,700 | +1.01(+1.48%) |
Aug 05, 2019 | 69.18 | 69.58 | 67.78 | 68.58 | 13,745,770 | -1.11(-1.60%) |
Aug 02, 2019 | 69.20 | 69.94 | 68.93 | 69.69 | 12,622,699 | +0.64(+0.93%) |
Aug 01, 2019 | 68.53 | 69.71 | 68.18 | 69.05 | 12,201,291 | +0.58(+0.84%) |
Jul 31, 2019 | 68.39 | 69.84 | 68.34 | 68.47 | 14,391,929 | -0.23(-0.34%) |
Jul 30, 2019 | 69.29 | 70.27 | 68.33 | 68.70 | 16,523,969 | +0.64(+0.95%) |
Jul 29, 2019 | 67.73 | 68.31 | 67.33 | 68.06 | 12,865,070 | +0.87(+1.30%) |
Jul 26, 2019 | 67.11 | 67.35 | 66.75 | 67.18 | 8,835,004 | -0.26(-0.39%) |
Jul 25, 2019 | 67.20 | 68.53 | 66.87 | 67.44 | 11,184,438 | +0.00(+0.00%) |
Jul 24, 2019 | 67.68 | 67.91 | 66.93 | 67.44 | 8,928,924 | -0.23(-0.34%) |
Jul 23, 2019 | 67.22 | 68.01 | 66.74 | 67.68 | 8,580,827 | +0.68(+1.01%) |
Jul 22, 2019 | 67.39 | 67.50 | 66.87 | 67.00 | 8,398,714 | -0.15(-0.22%) |
Jul 19, 2019 | 68.23 | 68.33 | 66.95 | 67.15 | 13,941,101 | -1.07(-1.57%) |
Jul 18, 2019 | 67.99 | 68.44 | 67.32 | 68.22 | 9,799,375 | +0.64(+0.94%) |
Jul 17, 2019 | 67.62 | 67.93 | 67.30 | 67.59 | 11,391,436 | +0.27(+0.40%) |
Jul 16, 2019 | 67.09 | 67.47 | 66.74 | 67.31 | 9,771,567 | +0.52(+0.78%) |
Jul 15, 2019 | 66.50 | 67.05 | 66.10 | 66.79 | 12,632,309 | +1.01(+1.54%) |
Jul 12, 2019 | 66.70 | 66.74 | 64.87 | 65.78 | 21,872,120 | -1.05(-1.57%) |
Jul 11, 2019 | 68.89 | 69.03 | 65.82 | 66.83 | 25,612,592 | -3.15(-4.50%) |
Jul 10, 2019 | 69.96 | 70.22 | 69.59 | 69.98 | 6,934,936 | -0.03(-0.05%) |
Jul 09, 2019 | 69.50 | 70.30 | 69.38 | 70.01 | 9,820,450 | +0.68(+0.98%) |
Jul 08, 2019 | 70.13 | 70.54 | 68.89 | 69.33 | 15,837,370 | -1.29(-1.82%) |
Jul 05, 2019 | 71.51 | 71.61 | 70.53 | 70.62 | 10,140,316 | -1.07(-1.50%) |
Jul 03, 2019 | 71.00 | 71.83 | 70.94 | 71.69 | 7,556,237 | +1.15(+1.63%) |
Jul 02, 2019 | 69.68 | 70.55 | 69.38 | 70.55 | 12,007,246 | +0.63(+0.90%) |
Jul 01, 2019 | 69.57 | 70.07 | 69.21 | 69.92 | 11,893,924 | +0.74(+1.07%) |
Jun 28, 2019 | 69.28 | 69.68 | 68.46 | 69.18 | 53,995,344 | +0.02(+0.02%) |
Jun 27, 2019 | 69.03 | 69.87 | 68.81 | 69.16 | 13,557,152 | +0.24(+0.35%) |
Jun 26, 2019 | 70.27 | 70.29 | 68.55 | 68.92 | 14,578,054 | -1.40(-1.99%) |
Jun 25, 2019 | 70.58 | 71.17 | 69.97 | 70.32 | 10,811,572 | -0.22(-0.32%) |
Jun 24, 2019 | 70.10 | 70.98 | 69.91 | 70.55 | 9,127,147 | +0.78(+1.11%) |
Jun 21, 2019 | 69.66 | 69.94 | 69.00 | 69.77 | 17,388,316 | -0.02(-0.04%) |
Jun 20, 2019 | 70.93 | 71.36 | 69.57 | 69.80 | 14,446,286 | -0.63(-0.89%) |
Jun 19, 2019 | 69.51 | 70.59 | 69.47 | 70.42 | 11,364,024 | +0.72(+1.03%) |
Jun 18, 2019 | 68.67 | 69.85 | 68.67 | 69.71 | 13,214,123 | +0.98(+1.43%) |
Jun 17, 2019 | 68.23 | 68.75 | 68.09 | 68.72 | 7,433,763 | +0.43(+0.63%) |
Jun 14, 2019 | 68.24 | 68.78 | 68.03 | 68.29 | 9,240,937 | +0.35(+0.52%) |
Jun 13, 2019 | 68.89 | 68.99 | 67.64 | 67.94 | 11,868,921 | -0.66(-0.97%) |
Jun 12, 2019 | 68.20 | 69.06 | 68.14 | 68.60 | 12,874,721 | +0.60(+0.88%) |
Jun 11, 2019 | 67.93 | 68.36 | 67.57 | 68.01 | 9,069,563 | +0.41(+0.61%) |
Jun 10, 2019 | 67.76 | 67.76 | 66.92 | 67.60 | 8,774,590 | +0.02(+0.02%) |
Jun 07, 2019 | 67.05 | 67.92 | 67.05 | 67.58 | 10,242,817 | +0.84(+1.25%) |
Jun 06, 2019 | 67.33 | 67.56 | 66.74 | 66.74 | 13,265,982 | -0.20(-0.31%) |
Jun 05, 2019 | 66.69 | 67.42 | 66.45 | 66.95 | 11,436,218 | +0.50(+0.75%) |
Jun 04, 2019 | 66.18 | 66.65 | 65.65 | 66.45 | 10,908,491 | +0.67(+1.02%) |
Jun 03, 2019 | 65.28 | 66.32 | 65.17 | 65.78 | 10,732,133 | +0.86(+1.33%) |
May 31, 2019 | 65.01 | 65.50 | 64.58 | 64.92 | 8,316,371 | -0.39(-0.59%) |
May 30, 2019 | 65.20 | 65.42 | 64.90 | 65.30 | 8,713,391 | +0.26(+0.40%) |
May 29, 2019 | 65.66 | 65.87 | 64.54 | 65.04 | 12,689,519 | -0.74(-1.12%) |
May 28, 2019 | 66.69 | 67.14 | 65.76 | 65.78 | 15,594,545 | -0.75(-1.12%) |
May 24, 2019 | 66.63 | 67.15 | 66.47 | 66.52 | 6,924,981 | +0.12(+0.19%) |
May 23, 2019 | 66.05 | 66.54 | 65.90 | 66.40 | 10,860,700 | +0.03(+0.05%) |
May 22, 2019 | 65.03 | 66.51 | 65.00 | 66.37 | 15,708,648 | +1.21(+1.86%) |
May 21, 2019 | 64.81 | 65.34 | 64.35 | 65.15 | 12,660,527 | +0.51(+0.79%) |
May 20, 2019 | 64.22 | 64.96 | 64.13 | 64.65 | 9,641,495 | +0.13(+0.20%) |
May 17, 2019 | 64.26 | 64.80 | 63.80 | 64.51 | 9,616,857 | -0.34(-0.52%) |
May 16, 2019 | 63.74 | 65.47 | 63.70 | 64.85 | 11,539,593 | +1.29(+2.04%) |
May 15, 2019 | 63.00 | 63.83 | 62.94 | 63.56 | 8,481,506 | +0.11(+0.17%) |
May 14, 2019 | 63.61 | 63.99 | 63.40 | 63.45 | 9,415,470 | +0.20(+0.32%) |
May 13, 2019 | 62.96 | 63.54 | 62.96 | 63.24 | 11,225,993 | -0.84(-1.30%) |
May 10, 2019 | 63.99 | 64.19 | 62.95 | 64.08 | 10,510,284 | -0.11(-0.18%) |
May 09, 2019 | 63.66 | 64.34 | 63.30 | 64.19 | 9,437,776 | +0.12(+0.19%) |
May 08, 2019 | 64.19 | 64.51 | 63.84 | 64.07 | 12,302,899 | +0.23(+0.36%) |
May 07, 2019 | 64.65 | 64.98 | 63.44 | 63.84 | 12,252,454 | -1.29(-1.99%) |
May 06, 2019 | 64.36 | 65.39 | 64.17 | 65.14 | 11,534,071 | -0.43(-0.65%) |
May 03, 2019 | 65.19 | 65.68 | 64.95 | 65.56 | 9,247,503 | +0.39(+0.60%) |
May 02, 2019 | 64.42 | 65.42 | 64.42 | 65.17 | 13,480,969 | +0.66(+1.02%) |
May 01, 2019 | 64.49 | 65.34 | 64.28 | 64.51 | 17,800,222 | +0.01(+0.01%) |
Apr 30, 2019 | 63.56 | 64.66 | 62.28 | 64.51 | 13,120,025 | +1.58(+2.51%) |
Apr 29, 2019 | 62.77 | 63.25 | 62.68 | 62.92 | 8,608,935 | +0.12(+0.20%) |
Apr 26, 2019 | 62.81 | 63.10 | 62.36 | 62.80 | 10,348,486 | +0.24(+0.38%) |
Apr 25, 2019 | 61.12 | 62.96 | 61.02 | 62.56 | 16,292,275 | +1.32(+2.15%) |
Apr 24, 2019 | 61.24 | 61.56 | 60.63 | 61.24 | 14,878,726 | +0.11(+0.17%) |
Apr 23, 2019 | 60.40 | 61.67 | 60.15 | 61.14 | 22,448,668 | +0.93(+1.55%) |
Apr 22, 2019 | 59.96 | 60.49 | 59.61 | 60.20 | 16,938,892 | +0.22(+0.37%) |
Apr 18, 2019 | 60.22 | 60.69 | 59.20 | 59.98 | 38,152,860 | -0.60(-0.99%) |
Apr 17, 2019 | 63.60 | 63.61 | 60.44 | 60.58 | 37,758,620 | -2.98(-4.69%) |
Apr 16, 2019 | 64.93 | 64.98 | 63.45 | 63.56 | 14,590,473 | -0.80(-1.24%) |
Apr 15, 2019 | 65.00 | 65.15 | 64.31 | 64.36 | 16,093,419 | -0.74(-1.13%) |
Apr 12, 2019 | 65.57 | 65.92 | 64.99 | 65.10 | 11,834,808 | -0.34(-0.51%) |
Apr 11, 2019 | 66.33 | 66.33 | 65.06 | 65.43 | 12,120,900 | -0.80(-1.21%) |
Apr 10, 2019 | 66.27 | 66.64 | 66.10 | 66.24 | 8,026,568 | +0.02(+0.02%) |
Apr 09, 2019 | 66.03 | 66.37 | 65.78 | 66.22 | 12,557,551 | -0.12(-0.19%) |
Apr 08, 2019 | 66.35 | 66.60 | 65.85 | 66.34 | 12,325,811 | -0.16(-0.25%) |
Apr 05, 2019 | 67.18 | 67.33 | 66.47 | 66.51 | 12,020,522 | -0.57(-0.86%) |
Apr 04, 2019 | 68.03 | 68.19 | 66.55 | 67.08 | 11,942,857 | -1.09(-1.60%) |
Apr 03, 2019 | 68.24 | 68.56 | 67.82 | 68.17 | 7,627,037 | -0.02(-0.04%) |
Apr 02, 2019 | 68.40 | 68.61 | 67.94 | 68.19 | 6,840,659 | -0.44(-0.64%) |
Apr 01, 2019 | 68.62 | 68.72 | 67.97 | 68.64 | 10,269,629 | +0.48(+0.70%) |
Mar 29, 2019 | 68.02 | 68.27 | 67.78 | 68.16 | 11,815,407 | +0.44(+0.65%) |
Mar 28, 2019 | 67.85 | 67.94 | 67.35 | 67.72 | 8,336,059 | +0.28(+0.41%) |
Mar 27, 2019 | 67.96 | 68.07 | 67.05 | 67.44 | 11,666,992 | -0.52(-0.76%) |
Mar 26, 2019 | 67.83 | 68.41 | 67.67 | 67.96 | 10,761,453 | +0.47(+0.69%) |
Mar 25, 2019 | 67.26 | 67.82 | 67.14 | 67.49 | 9,173,235 | +0.05(+0.07%) |
Mar 22, 2019 | 67.95 | 68.39 | 67.22 | 67.44 | 12,387,679 | -0.54(-0.80%) |
Mar 21, 2019 | 67.28 | 68.16 | 67.08 | 67.98 | 11,029,825 | +0.71(+1.06%) |
Mar 20, 2019 | 67.08 | 67.79 | 66.69 | 67.27 | 13,849,180 | +0.14(+0.21%) |
Mar 19, 2019 | 66.83 | 67.20 | 66.35 | 67.13 | 11,904,380 | +0.46(+0.69%) |
Mar 18, 2019 | 66.60 | 67.06 | 66.32 | 66.67 | 16,717,210 | -0.18(-0.27%) |
Mar 15, 2019 | 66.79 | 67.12 | 66.22 | 66.85 | 20,190,226 | +0.07(+0.10%) |
Mar 14, 2019 | 66.64 | 67.01 | 66.33 | 66.78 | 9,931,978 | +0.36(+0.54%) |
Mar 13, 2019 | 66.43 | 66.76 | 66.09 | 66.42 | 9,446,498 | +0.30(+0.46%) |
Mar 12, 2019 | 66.07 | 66.39 | 65.76 | 66.12 | 10,856,291 | +0.29(+0.45%) |
Mar 11, 2019 | 65.41 | 65.96 | 65.18 | 65.83 | 10,698,404 | +0.87(+1.34%) |
Mar 08, 2019 | 65.29 | 65.61 | 64.35 | 64.96 | 13,734,000 | -0.53(-0.81%) |
Mar 07, 2019 | 65.96 | 66.02 | 65.15 | 65.49 | 12,807,044 | -0.25(-0.38%) |
Mar 06, 2019 | 66.42 | 66.55 | 65.36 | 65.74 | 9,573,382 | -0.77(-1.15%) |
Mar 05, 2019 | 66.33 | 66.77 | 66.11 | 66.51 | 10,196,141 | +0.27(+0.41%) |
Mar 04, 2019 | 66.77 | 66.85 | 65.55 | 66.24 | 9,987,742 | -0.23(-0.34%) |
Mar 01, 2019 | 66.55 | 66.69 | 66.07 | 66.46 | 12,454,173 | +0.29(+0.44%) |
Feb 28, 2019 | 65.55 | 66.55 | 65.55 | 66.17 | 13,584,035 | +0.55(+0.83%) |
Feb 27, 2019 | 65.56 | 66.17 | 65.47 | 65.63 | 9,205,350 | -0.10(-0.15%) |
Feb 26, 2019 | 65.54 | 66.02 | 65.12 | 65.72 | 10,465,373 | +0.29(+0.45%) |
Feb 25, 2019 | 65.82 | 65.93 | 65.11 | 65.43 | 11,325,583 | -0.32(-0.48%) |
Feb 22, 2019 | 64.93 | 65.82 | 64.93 | 65.75 | 9,773,269 | +0.77(+1.18%) |
Feb 21, 2019 | 64.45 | 65.15 | 64.43 | 64.98 | 9,067,843 | +0.33(+0.50%) |
Feb 20, 2019 | 64.31 | 64.75 | 64.15 | 64.66 | 9,634,904 | +0.15(+0.24%) |
Feb 19, 2019 | 64.95 | 65.23 | 64.37 | 64.50 | 11,314,586 | -0.46(-0.71%) |
Feb 15, 2019 | 64.84 | 65.23 | 64.53 | 64.97 | 12,760,801 | +0.71(+1.10%) |
Feb 14, 2019 | 64.41 | 64.75 | 64.05 | 64.26 | 9,894,055 | -0.07(-0.10%) |
Feb 13, 2019 | 63.95 | 64.45 | 63.86 | 64.32 | 12,389,780 | +0.41(+0.64%) |
Feb 12, 2019 | 62.92 | 64.25 | 62.77 | 63.92 | 16,016,547 | +1.47(+2.36%) |
Feb 11, 2019 | 63.33 | 63.36 | 62.04 | 62.44 | 15,923,779 | -0.66(-1.04%) |
Feb 08, 2019 | 62.48 | 63.12 | 62.33 | 63.10 | 10,862,928 | +0.57(+0.91%) |
Feb 07, 2019 | 62.63 | 62.79 | 61.95 | 62.53 | 10,878,523 | -0.46(-0.74%) |
Feb 06, 2019 | 62.55 | 63.27 | 62.38 | 63.00 | 9,594,677 | +0.20(+0.31%) |
Feb 05, 2019 | 62.99 | 63.80 | 62.73 | 62.80 | 15,185,355 | +0.23(+0.36%) |
Feb 04, 2019 | 61.82 | 62.59 | 61.60 | 62.57 | 13,821,445 | +0.34(+0.55%) |
Feb 01, 2019 | 61.84 | 63.08 | 61.32 | 62.23 | 18,687,218 | +1.64(+2.71%) |
Jan 31, 2019 | 59.55 | 60.90 | 59.51 | 60.59 | 19,686,468 | +0.86(+1.44%) |
Jan 30, 2019 | 59.80 | 60.08 | 59.43 | 59.72 | 16,342,070 | +0.11(+0.19%) |
Jan 29, 2019 | 59.34 | 59.98 | 59.13 | 59.61 | 14,025,584 | +0.25(+0.43%) |
Jan 28, 2019 | 59.02 | 59.48 | 58.65 | 59.36 | 15,680,313 | -0.02(-0.04%) |
Jan 25, 2019 | 60.09 | 60.11 | 58.71 | 59.38 | 16,474,609 | -0.18(-0.30%) |
Jan 24, 2019 | 61.18 | 61.18 | 58.92 | 59.56 | 25,759,742 | -1.85(-3.01%) |
Jan 23, 2019 | 61.50 | 61.63 | 60.84 | 61.41 | 16,843,746 | -0.32(-0.51%) |
Jan 22, 2019 | 61.52 | 62.03 | 61.34 | 61.73 | 12,388,762 | -0.03(-0.05%) |
Jan 18, 2019 | 61.98 | 62.13 | 61.43 | 61.76 | 17,560,460 | +0.22(+0.36%) |
Jan 17, 2019 | 60.49 | 61.68 | 60.49 | 61.54 | 19,889,788 | +0.81(+1.33%) |
Jan 16, 2019 | 60.84 | 61.68 | 60.62 | 60.73 | 17,943,064 | +0.09(+0.15%) |
Jan 15, 2019 | 59.50 | 60.96 | 59.50 | 60.64 | 15,358,410 | +0.92(+1.54%) |
Jan 14, 2019 | 60.47 | 60.60 | 59.50 | 59.72 | 18,367,240 | -1.25(-2.04%) |
Jan 11, 2019 | 60.81 | 61.00 | 60.36 | 60.97 | 11,579,007 | +0.34(+0.56%) |
Jan 10, 2019 | 61.60 | 61.60 | 59.81 | 60.63 | 22,429,210 | -0.76(-1.23%) |
Jan 09, 2019 | 61.78 | 62.12 | 61.31 | 61.38 | 13,968,427 | -0.47(-0.76%) |
Jan 08, 2019 | 61.76 | 62.04 | 61.29 | 61.86 | 13,945,480 | +0.46(+0.74%) |
Jan 07, 2019 | 61.99 | 62.25 | 61.38 | 61.40 | 18,515,172 | -0.68(-1.10%) |
Jan 04, 2019 | 60.84 | 62.27 | 60.76 | 62.09 | 17,293,634 | +1.82(+3.01%) |
Jan 03, 2019 | 61.51 | 61.84 | 60.12 | 60.27 | 16,301,769 | -1.26(-2.05%) |
Jan 02, 2019 | 61.29 | 61.86 | 60.73 | 61.53 | 17,721,718 | -0.67(-1.07%) |
Dec 31, 2018 | 61.72 | 62.44 | 61.59 | 62.20 | 11,356,284 | +0.85(+1.38%) |
Dec 28, 2018 | 61.77 | 62.34 | 60.91 | 61.35 | 15,450,550 | -0.01(-0.01%) |
Dec 27, 2018 | 59.65 | 61.36 | 59.23 | 61.36 | 15,914,499 | +1.12(+1.86%) |
Dec 26, 2018 | 57.77 | 60.26 | 57.77 | 60.24 | 16,496,703 | +2.32(+4.01%) |
Dec 24, 2018 | 59.04 | 59.34 | 57.71 | 57.92 | 13,557,591 | -1.42(-2.40%) |
Dec 21, 2018 | 59.38 | 60.60 | 58.79 | 59.34 | 44,450,464 | -0.48(-0.80%) |
Dec 20, 2018 | 59.79 | 60.34 | 59.13 | 59.82 | 23,734,484 | -0.23(-0.38%) |
Dec 19, 2018 | 60.79 | 61.25 | 59.48 | 60.05 | 23,169,566 | -0.46(-0.75%) |
Dec 18, 2018 | 61.54 | 61.69 | 59.88 | 60.51 | 18,947,410 | -0.73(-1.20%) |
Dec 17, 2018 | 61.84 | 62.59 | 60.94 | 61.24 | 18,557,194 | -1.02(-1.63%) |
Dec 14, 2018 | 63.35 | 63.52 | 62.05 | 62.26 | 16,289,478 | -1.61(-2.52%) |
Dec 13, 2018 | 63.25 | 63.92 | 63.05 | 63.87 | 13,306,342 | +0.81(+1.28%) |
Dec 12, 2018 | 62.87 | 63.67 | 62.83 | 63.06 | 13,244,014 | +0.73(+1.17%) |
Dec 11, 2018 | 62.99 | 63.30 | 61.87 | 62.33 | 16,369,782 | -0.25(-0.40%) |
Dec 10, 2018 | 62.61 | 62.87 | 61.32 | 62.58 | 19,079,958 | +0.57(+0.91%) |
Dec 07, 2018 | 63.23 | 63.29 | 61.52 | 62.02 | 15,615,637 | -1.33(-2.11%) |
Dec 06, 2018 | 62.21 | 63.35 | 61.29 | 63.35 | 20,456,264 | +0.13(+0.20%) |
Dec 04, 2018 | 64.10 | 64.82 | 63.13 | 63.22 | 18,276,490 | -0.82(-1.27%) |
Dec 03, 2018 | 64.28 | 64.32 | 63.28 | 64.04 | 15,559,732 | -0.10(-0.15%) |
Nov 30, 2018 | 62.92 | 64.26 | 62.83 | 64.13 | 26,418,756 | +1.16(+1.84%) |
Nov 29, 2018 | 62.40 | 63.44 | 62.33 | 62.98 | 13,441,189 | +0.55(+0.88%) |
Nov 28, 2018 | 62.08 | 62.53 | 61.65 | 62.43 | 14,903,665 | +0.72(+1.17%) |
Nov 27, 2018 | 60.68 | 61.85 | 60.68 | 61.71 | 18,090,704 | +0.73(+1.19%) |
Nov 26, 2018 | 60.62 | 61.23 | 60.46 | 60.98 | 13,448,153 | +0.62(+1.03%) |
Nov 23, 2018 | 59.92 | 60.87 | 59.83 | 60.36 | 4,356,652 | -0.10(-0.16%) |
Nov 21, 2018 | 60.46 | 60.46 | 60.46 | 0 | +0.01(+0.01%) | |
Nov 20, 2018 | 61.44 | 61.73 | 60.34 | 60.45 | 16,809,306 | -1.27(-2.06%) |
Nov 19, 2018 | 61.61 | 61.93 | 61.10 | 61.72 | 20,299,940 | +0.23(+0.38%) |
Nov 16, 2018 | 60.42 | 61.64 | 60.26 | 61.48 | 16,979,156 | +0.99(+1.63%) |
Nov 15, 2018 | 59.41 | 60.52 | 59.11 | 60.50 | 14,672,123 | +0.61(+1.01%) |
Nov 14, 2018 | 60.59 | 60.59 | 59.56 | 59.89 | 11,688,754 | -0.42(-0.70%) |
Nov 13, 2018 | 60.80 | 60.84 | 59.83 | 60.31 | 19,580,198 | -0.06(-0.11%) |
Nov 12, 2018 | 60.73 | 60.84 | 59.84 | 60.38 | 16,959,604 | -0.14(-0.23%) |
Nov 09, 2018 | 61.32 | 61.43 | 60.46 | 60.51 | 18,131,132 | -0.50(-0.82%) |
Nov 08, 2018 | 60.54 | 61.18 | 60.32 | 61.01 | 16,087,814 | +0.32(+0.53%) |
Nov 07, 2018 | 59.90 | 60.89 | 59.69 | 60.69 | 23,009,438 | +1.43(+2.41%) |
Nov 06, 2018 | 58.96 | 59.66 | 58.81 | 59.26 | 12,674,457 | +0.15(+0.26%) |
Nov 05, 2018 | 58.17 | 59.47 | 56.68 | 59.11 | 15,240,249 | +0.69(+1.18%) |
Nov 02, 2018 | 59.47 | 59.58 | 57.89 | 58.42 | 15,956,703 | -0.69(-1.16%) |