Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.47 | 68.54 | 67.55 | 67.91 | 6,086,969 | -0.33(-0.49%) |
Apr 29, 2019 | 68.78 | 68.84 | 67.51 | 68.24 | 10,371,118 | +0.60(+0.88%) |
Apr 26, 2019 | 67.64 | 68.73 | 65.55 | 67.64 | 14,083,383 | -4.05(-5.65%) |
Apr 25, 2019 | 72.62 | 72.62 | 71.62 | 71.70 | 4,328,507 | -1.00(-1.38%) |
Apr 24, 2019 | 71.63 | 73.10 | 71.63 | 72.70 | 3,032,606 | +0.63(+0.88%) |
Apr 23, 2019 | 71.61 | 72.15 | 70.42 | 72.06 | 7,112,515 | +0.12(+0.17%) |
Apr 22, 2019 | 72.94 | 73.37 | 71.86 | 71.94 | 3,797,984 | -1.09(-1.49%) |
Apr 18, 2019 | 72.59 | 73.22 | 72.31 | 73.03 | 3,606,010 | +0.51(+0.70%) |
Apr 17, 2019 | 72.27 | 73.15 | 72.19 | 72.52 | 3,471,535 | +0.62(+0.87%) |
Apr 16, 2019 | 72.27 | 72.33 | 71.62 | 71.90 | 3,036,788 | -0.01(-0.01%) |
Apr 15, 2019 | 70.91 | 72.04 | 70.77 | 71.91 | 3,769,481 | +1.10(+1.55%) |
Apr 12, 2019 | 71.05 | 71.49 | 70.56 | 70.81 | 4,009,947 | +0.25(+0.35%) |
Apr 11, 2019 | 70.78 | 71.12 | 70.29 | 70.56 | 2,996,034 | -0.26(-0.37%) |
Apr 10, 2019 | 70.99 | 71.41 | 70.38 | 70.83 | 2,582,574 | +0.08(+0.11%) |
Apr 09, 2019 | 71.20 | 71.38 | 70.49 | 70.75 | 5,545,148 | -1.11(-1.55%) |
Apr 08, 2019 | 70.97 | 72.13 | 70.92 | 71.86 | 5,254,704 | +0.87(+1.22%) |
Apr 05, 2019 | 71.10 | 71.55 | 70.70 | 70.99 | 4,827,852 | -0.39(-0.54%) |
Apr 04, 2019 | 69.45 | 71.54 | 69.43 | 71.38 | 5,011,889 | +1.82(+2.61%) |
Apr 03, 2019 | 69.94 | 70.05 | 69.46 | 69.56 | 3,707,449 | -0.13(-0.19%) |
Apr 02, 2019 | 69.82 | 70.40 | 69.61 | 69.70 | 3,316,720 | -0.45(-0.64%) |
Apr 01, 2019 | 70.70 | 70.70 | 69.56 | 70.14 | 5,397,081 | -0.25(-0.36%) |
Mar 29, 2019 | 70.82 | 70.84 | 70.04 | 70.40 | 4,431,098 | -0.05(-0.07%) |
Mar 28, 2019 | 70.25 | 71.54 | 70.06 | 70.45 | 6,149,806 | +0.44(+0.63%) |
Mar 27, 2019 | 69.89 | 70.73 | 69.77 | 70.01 | 4,115,028 | +0.16(+0.23%) |
Mar 26, 2019 | 69.43 | 70.20 | 69.34 | 69.85 | 3,983,319 | +0.97(+1.41%) |
Mar 25, 2019 | 68.69 | 69.54 | 68.46 | 68.88 | 3,319,272 | +0.18(+0.27%) |
Mar 22, 2019 | 69.42 | 69.81 | 68.63 | 68.70 | 3,619,236 | -1.03(-1.47%) |
Mar 21, 2019 | 68.59 | 70.11 | 68.59 | 69.72 | 6,067,766 | +1.71(+2.51%) |
Mar 20, 2019 | 68.79 | 68.81 | 67.89 | 68.01 | 4,931,223 | -0.81(-1.17%) |
Mar 19, 2019 | 68.70 | 69.09 | 68.42 | 68.82 | 4,779,252 | +0.51(+0.74%) |
Mar 18, 2019 | 67.47 | 68.42 | 67.47 | 68.31 | 4,473,404 | +1.07(+1.59%) |
Mar 15, 2019 | 67.30 | 67.43 | 66.72 | 67.24 | 6,013,096 | +0.15(+0.22%) |
Mar 14, 2019 | 67.24 | 67.36 | 66.70 | 67.09 | 4,308,947 | -0.55(-0.82%) |
Mar 13, 2019 | 66.89 | 67.86 | 66.82 | 67.64 | 4,328,484 | +0.82(+1.23%) |
Mar 12, 2019 | 67.05 | 67.10 | 66.46 | 66.82 | 4,157,007 | -0.08(-0.12%) |
Mar 11, 2019 | 66.50 | 66.92 | 66.17 | 66.90 | 3,916,551 | +0.40(+0.61%) |
Mar 08, 2019 | 66.56 | 66.62 | 65.60 | 66.49 | 5,223,807 | -0.32(-0.47%) |
Mar 07, 2019 | 66.95 | 67.53 | 66.24 | 66.81 | 6,404,604 | -0.64(-0.95%) |
Mar 06, 2019 | 67.38 | 67.92 | 66.78 | 67.45 | 8,946,907 | +0.79(+1.18%) |
Mar 05, 2019 | 67.09 | 67.15 | 65.01 | 66.66 | 19,394,996 | +2.92(+4.58%) |
Mar 04, 2019 | 64.42 | 64.88 | 63.55 | 63.74 | 8,388,745 | -0.24(-0.37%) |
Mar 01, 2019 | 64.55 | 65.31 | 63.12 | 63.98 | 7,791,076 | +0.26(+0.41%) |
Feb 28, 2019 | 64.13 | 64.13 | 63.39 | 63.71 | 6,128,915 | -0.33(-0.52%) |
Feb 27, 2019 | 63.42 | 64.45 | 63.42 | 64.05 | 5,887,952 | +0.64(+1.01%) |
Feb 26, 2019 | 63.96 | 64.22 | 62.90 | 63.41 | 6,122,658 | -0.71(-1.11%) |
Feb 25, 2019 | 63.88 | 64.55 | 63.69 | 64.12 | 8,872,215 | +0.75(+1.18%) |
Feb 22, 2019 | 63.34 | 63.71 | 62.98 | 63.37 | 3,585,489 | +0.19(+0.31%) |
Feb 21, 2019 | 63.82 | 64.00 | 62.87 | 63.18 | 4,543,278 | -0.60(-0.94%) |
Feb 20, 2019 | 64.41 | 64.58 | 63.58 | 63.78 | 5,706,081 | -0.52(-0.80%) |
Feb 19, 2019 | 63.97 | 64.65 | 63.17 | 64.29 | 7,829,278 | +0.96(+1.52%) |
Feb 15, 2019 | 63.08 | 63.80 | 62.79 | 63.33 | 4,411,946 | +0.57(+0.91%) |
Feb 14, 2019 | 62.36 | 63.46 | 61.82 | 62.75 | 5,303,574 | -0.34(-0.54%) |
Feb 13, 2019 | 61.39 | 63.26 | 60.83 | 63.09 | 8,266,399 | +1.88(+3.07%) |
Feb 12, 2019 | 61.47 | 61.88 | 61.08 | 61.22 | 5,182,181 | +0.23(+0.37%) |
Feb 11, 2019 | 61.54 | 61.55 | 60.05 | 60.99 | 7,661,456 | -0.63(-1.03%) |
Feb 08, 2019 | 62.34 | 62.75 | 61.50 | 61.62 | 4,768,969 | -0.85(-1.36%) |
Feb 07, 2019 | 62.63 | 63.07 | 62.15 | 62.48 | 4,269,057 | -0.57(-0.90%) |
Feb 06, 2019 | 63.15 | 63.24 | 62.48 | 63.04 | 3,909,920 | -0.23(-0.36%) |
Feb 05, 2019 | 63.22 | 63.51 | 62.81 | 63.27 | 4,055,840 | +0.29(+0.46%) |
Feb 04, 2019 | 61.91 | 63.08 | 61.56 | 62.98 | 4,159,872 | +1.10(+1.78%) |
Feb 01, 2019 | 63.55 | 63.55 | 61.26 | 61.88 | 6,804,712 | -1.59(-2.51%) |
Jan 31, 2019 | 62.87 | 63.53 | 62.66 | 63.47 | 7,705,664 | +0.58(+0.93%) |
Jan 30, 2019 | 62.86 | 63.16 | 62.00 | 62.88 | 4,357,802 | +0.55(+0.88%) |
Jan 29, 2019 | 62.70 | 62.76 | 61.99 | 62.34 | 3,819,416 | -0.37(-0.58%) |
Jan 28, 2019 | 62.62 | 62.79 | 61.91 | 62.70 | 4,037,955 | -0.23(-0.37%) |
Jan 25, 2019 | 61.77 | 62.98 | 61.68 | 62.94 | 6,377,297 | +1.55(+2.52%) |
Jan 24, 2019 | 61.34 | 61.64 | 60.70 | 61.39 | 4,666,379 | +0.25(+0.41%) |
Jan 23, 2019 | 61.59 | 62.12 | 60.28 | 61.14 | 5,114,388 | +0.03(+0.06%) |
Jan 22, 2019 | 61.19 | 61.76 | 60.56 | 61.10 | 6,629,630 | -0.35(-0.57%) |
Jan 18, 2019 | 60.83 | 61.62 | 60.71 | 61.45 | 5,157,507 | +1.14(+1.89%) |
Jan 17, 2019 | 58.69 | 60.56 | 58.40 | 60.31 | 4,752,850 | +1.32(+2.24%) |
Jan 16, 2019 | 59.17 | 59.67 | 58.77 | 58.99 | 5,630,554 | -0.31(-0.53%) |
Jan 15, 2019 | 59.78 | 59.78 | 58.95 | 59.30 | 4,336,412 | -0.55(-0.92%) |
Jan 14, 2019 | 60.12 | 60.73 | 59.67 | 59.85 | 5,113,259 | -0.67(-1.11%) |
Jan 11, 2019 | 59.38 | 60.89 | 59.17 | 60.52 | 5,780,802 | +1.15(+1.93%) |
Jan 10, 2019 | 59.08 | 59.41 | 57.84 | 59.37 | 15,994,071 | -1.74(-2.85%) |
Jan 09, 2019 | 60.32 | 61.71 | 59.80 | 61.11 | 6,928,263 | +0.59(+0.98%) |
Jan 08, 2019 | 61.02 | 61.28 | 59.39 | 60.52 | 7,743,684 | -0.06(-0.10%) |
Jan 07, 2019 | 58.09 | 60.75 | 58.09 | 60.58 | 8,647,042 | +2.83(+4.89%) |
Jan 04, 2019 | 57.59 | 58.15 | 56.90 | 57.76 | 5,550,646 | +0.78(+1.37%) |
Jan 03, 2019 | 57.49 | 57.93 | 56.87 | 56.97 | 5,119,534 | -0.79(-1.37%) |
Jan 02, 2019 | 56.56 | 58.12 | 56.30 | 57.76 | 5,230,092 | +0.30(+0.53%) |
Dec 31, 2018 | 56.80 | 57.54 | 56.70 | 57.46 | 4,806,005 | +0.98(+1.74%) |
Dec 28, 2018 | 56.67 | 57.28 | 56.02 | 56.48 | 4,823,028 | +0.22(+0.39%) |
Dec 27, 2018 | 55.96 | 56.42 | 54.04 | 56.26 | 6,523,310 | -0.35(-0.61%) |
Dec 26, 2018 | 54.25 | 56.71 | 53.89 | 56.61 | 7,077,128 | +3.10(+5.78%) |
Dec 24, 2018 | 52.78 | 54.52 | 52.30 | 53.51 | 4,167,528 | +0.37(+0.69%) |
Dec 21, 2018 | 53.70 | 55.22 | 52.87 | 53.15 | 10,150,536 | -0.50(-0.92%) |
Dec 20, 2018 | 54.47 | 55.06 | 52.81 | 53.64 | 9,313,348 | -0.98(-1.80%) |
Dec 19, 2018 | 57.24 | 57.34 | 54.31 | 54.63 | 7,711,016 | -2.16(-3.80%) |
Dec 18, 2018 | 56.27 | 57.19 | 56.14 | 56.78 | 8,136,187 | +0.86(+1.54%) |
Dec 17, 2018 | 57.99 | 58.00 | 55.43 | 55.92 | 9,858,189 | -2.48(-4.24%) |
Dec 14, 2018 | 57.56 | 59.05 | 57.40 | 58.40 | 7,444,224 | +0.43(+0.73%) |
Dec 13, 2018 | 58.62 | 59.70 | 57.35 | 57.97 | 6,716,995 | -0.97(-1.64%) |
Dec 12, 2018 | 58.99 | 59.40 | 58.47 | 58.94 | 6,270,102 | +0.88(+1.51%) |
Dec 11, 2018 | 59.76 | 59.82 | 57.44 | 58.06 | 6,618,732 | -1.34(-2.25%) |
Dec 10, 2018 | 58.91 | 59.58 | 57.88 | 59.40 | 6,614,729 | +0.44(+0.75%) |
Dec 07, 2018 | 60.14 | 60.75 | 58.54 | 58.95 | 6,293,332 | -1.50(-2.49%) |
Dec 06, 2018 | 59.73 | 60.51 | 58.55 | 60.46 | 7,251,222 | +0.20(+0.33%) |
Dec 04, 2018 | 62.65 | 63.02 | 59.55 | 60.26 | 11,228,275 | -2.63(-4.19%) |
Dec 03, 2018 | 62.97 | 63.15 | 61.56 | 62.89 | 8,076,280 | +1.20(+1.94%) |
Nov 30, 2018 | 61.68 | 62.31 | 61.15 | 61.69 | 8,166,896 | -0.18(-0.30%) |
Nov 29, 2018 | 62.12 | 62.20 | 60.65 | 61.88 | 7,670,683 | -0.62(-0.99%) |
Nov 28, 2018 | 62.07 | 62.50 | 60.70 | 62.49 | 9,019,765 | +0.43(+0.70%) |
Nov 27, 2018 | 60.07 | 62.35 | 59.71 | 62.06 | 15,401,480 | +1.85(+3.08%) |
Nov 26, 2018 | 59.18 | 60.28 | 59.18 | 60.21 | 11,344,608 | +1.65(+2.82%) |
Nov 23, 2018 | 60.15 | 60.31 | 58.43 | 58.55 | 6,501,518 | -1.66(-2.76%) |
Nov 21, 2018 | 60.22 | 60.22 | 60.22 | 0 | +0.20(+0.33%) | |
Nov 20, 2018 | 59.11 | 62.16 | 57.49 | 60.02 | 23,997,450 | -7.06(-10.53%) |
Nov 19, 2018 | 68.92 | 69.33 | 66.88 | 67.08 | 10,586,870 | -1.63(-2.37%) |
Nov 16, 2018 | 68.51 | 69.11 | 67.44 | 68.70 | 9,580,412 | -0.93(-1.34%) |
Nov 15, 2018 | 71.44 | 71.44 | 69.04 | 69.64 | 8,253,054 | -2.04(-2.85%) |
Nov 14, 2018 | 72.88 | 73.81 | 71.23 | 71.68 | 6,523,892 | -1.03(-1.41%) |
Nov 13, 2018 | 73.83 | 74.14 | 72.38 | 72.71 | 5,019,093 | -0.99(-1.35%) |
Nov 12, 2018 | 75.16 | 75.27 | 73.50 | 73.70 | 5,152,098 | -1.27(-1.69%) |
Nov 09, 2018 | 75.40 | 75.82 | 74.73 | 74.96 | 4,047,390 | -0.57(-0.75%) |
Nov 08, 2018 | 75.02 | 75.76 | 74.84 | 75.53 | 5,189,661 | +0.72(+0.97%) |
Nov 07, 2018 | 75.46 | 75.59 | 73.95 | 74.81 | 7,860,515 | +1.01(+1.37%) |
Nov 06, 2018 | 73.67 | 73.87 | 73.23 | 73.80 | 4,290,834 | +0.21(+0.28%) |
Nov 05, 2018 | 72.91 | 73.74 | 72.52 | 73.59 | 4,227,760 | +0.81(+1.11%) |
Nov 02, 2018 | 73.09 | 73.87 | 71.96 | 72.78 | 4,218,684 | +0.16(+0.21%) |
Nov 01, 2018 | 72.01 | 72.76 | 71.55 | 72.63 | 5,089,662 | +0.52(+0.72%) |
Oct 31, 2018 | 74.56 | 74.56 | 72.02 | 72.11 | 7,681,740 | -1.85(-2.50%) |
Oct 30, 2018 | 73.12 | 74.56 | 72.90 | 73.96 | 6,688,452 | +1.44(+1.99%) |
Oct 29, 2018 | 71.38 | 73.74 | 71.14 | 72.52 | 6,204,841 | +1.86(+2.64%) |
Oct 26, 2018 | 72.19 | 72.65 | 70.54 | 70.65 | 7,108,186 | -1.63(-2.25%) |
Oct 25, 2018 | 71.72 | 72.93 | 71.27 | 72.28 | 6,099,415 | +1.35(+1.90%) |
Oct 24, 2018 | 71.21 | 72.69 | 70.80 | 70.94 | 5,856,681 | -0.34(-0.48%) |
Oct 23, 2018 | 70.08 | 71.52 | 69.90 | 71.28 | 5,238,946 | -0.48(-0.67%) |
Oct 22, 2018 | 71.14 | 72.24 | 71.14 | 71.77 | 3,964,866 | +1.04(+1.48%) |
Oct 19, 2018 | 72.20 | 72.23 | 70.64 | 70.72 | 6,337,188 | -1.16(-1.61%) |
Oct 18, 2018 | 72.08 | 72.93 | 70.71 | 71.88 | 4,920,380 | -0.91(-1.26%) |
Oct 17, 2018 | 73.77 | 74.11 | 72.03 | 72.79 | 4,860,179 | -1.20(-1.62%) |
Oct 16, 2018 | 73.41 | 74.22 | 72.90 | 73.99 | 3,121,663 | +1.04(+1.43%) |
Oct 15, 2018 | 72.91 | 73.56 | 72.71 | 72.95 | 3,879,999 | -0.01(-0.01%) |
Oct 12, 2018 | 72.51 | 73.95 | 72.23 | 72.96 | 5,948,442 | +1.56(+2.19%) |
Oct 11, 2018 | 73.65 | 74.27 | 71.31 | 71.40 | 5,904,741 | -2.07(-2.82%) |
Oct 10, 2018 | 73.87 | 74.85 | 73.35 | 73.46 | 5,743,380 | -0.40(-0.54%) |
Oct 09, 2018 | 73.71 | 74.84 | 73.71 | 73.86 | 3,863,009 | +0.22(+0.30%) |
Oct 08, 2018 | 72.77 | 73.77 | 72.58 | 73.64 | 4,328,166 | +0.76(+1.04%) |
Oct 05, 2018 | 73.16 | 73.49 | 72.27 | 72.88 | 5,885,932 | -0.28(-0.38%) |
Oct 04, 2018 | 74.02 | 74.60 | 72.79 | 73.15 | 6,347,602 | -0.97(-1.31%) |
Oct 03, 2018 | 74.78 | 74.80 | 73.85 | 74.13 | 4,952,870 | -0.56(-0.75%) |
Oct 02, 2018 | 76.19 | 77.08 | 74.52 | 74.69 | 4,939,173 | -1.60(-2.09%) |
Oct 01, 2018 | 76.16 | 76.56 | 76.06 | 76.28 | 3,658,755 | +0.22(+0.29%) |
Sep 28, 2018 | 75.59 | 76.13 | 75.43 | 76.06 | 4,550,835 | +0.60(+0.80%) |
Sep 27, 2018 | 75.74 | 76.09 | 75.34 | 75.46 | 3,567,148 | -0.33(-0.43%) |
Sep 26, 2018 | 75.40 | 76.20 | 75.24 | 75.78 | 4,499,801 | +0.50(+0.66%) |
Sep 25, 2018 | 75.38 | 75.87 | 74.90 | 75.28 | 3,420,814 | +0.06(+0.08%) |
Sep 24, 2018 | 75.20 | 76.34 | 75.05 | 75.22 | 4,030,898 | -0.06(-0.08%) |
Sep 21, 2018 | 75.47 | 76.44 | 75.07 | 75.28 | 7,778,866 | -0.06(-0.08%) |
Sep 20, 2018 | 75.34 | 75.57 | 74.78 | 75.34 | 3,759,990 | +0.19(+0.25%) |
Sep 19, 2018 | 75.60 | 75.83 | 74.48 | 75.15 | 3,732,590 | -0.45(-0.59%) |
Sep 18, 2018 | 74.98 | 75.85 | 74.71 | 75.60 | 5,815,151 | +0.34(+0.46%) |
Sep 17, 2018 | 76.03 | 76.06 | 75.14 | 75.26 | 3,313,105 | -0.57(-0.75%) |
Sep 14, 2018 | 75.98 | 76.33 | 75.48 | 75.83 | 3,981,748 | -0.12(-0.16%) |
Sep 13, 2018 | 76.42 | 76.69 | 75.84 | 75.95 | 4,346,973 | -0.49(-0.64%) |
Sep 12, 2018 | 76.69 | 76.91 | 76.11 | 76.44 | 3,386,980 | -0.13(-0.17%) |
Sep 11, 2018 | 77.08 | 77.46 | 76.50 | 76.57 | 3,560,679 | -0.40(-0.52%) |
Sep 10, 2018 | 77.09 | 77.94 | 76.67 | 76.97 | 4,819,848 | +0.45(+0.59%) |
Sep 07, 2018 | 76.72 | 77.59 | 76.06 | 76.52 | 5,352,102 | -0.12(-0.16%) |
Sep 06, 2018 | 76.91 | 77.77 | 76.57 | 76.64 | 5,224,483 | +0.24(+0.32%) |
Sep 05, 2018 | 76.68 | 77.10 | 76.01 | 76.40 | 8,250,347 | -0.30(-0.39%) |
Sep 04, 2018 | 75.37 | 76.72 | 75.37 | 76.70 | 4,131,811 | +1.25(+1.66%) |
Aug 31, 2018 | 75.45 | 75.45 | 75.45 | 0 | +0.16(+0.22%) | |
Aug 30, 2018 | 75.03 | 75.65 | 74.82 | 75.28 | 3,410,179 | -0.28(-0.37%) |
Aug 29, 2018 | 74.95 | 75.66 | 74.34 | 75.56 | 3,835,674 | +0.80(+1.07%) |
Aug 28, 2018 | 74.98 | 75.56 | 74.54 | 74.76 | 4,585,635 | +0.09(+0.12%) |
Aug 27, 2018 | 75.34 | 75.53 | 74.34 | 74.67 | 4,569,683 | -0.61(-0.81%) |
Aug 24, 2018 | 74.53 | 75.65 | 74.28 | 75.28 | 5,224,994 | +0.52(+0.69%) |
Aug 23, 2018 | 74.37 | 75.18 | 74.03 | 74.77 | 8,593,039 | +0.66(+0.90%) |
Aug 22, 2018 | 75.92 | 76.65 | 72.84 | 74.10 | 22,765,058 | +2.30(+3.21%) |
Aug 21, 2018 | 71.90 | 72.19 | 71.08 | 71.80 | 9,299,609 | -0.04(-0.06%) |
Aug 20, 2018 | 71.74 | 71.97 | 71.16 | 71.84 | 6,608,870 | +0.24(+0.34%) |
Aug 17, 2018 | 71.09 | 72.55 | 71.01 | 71.60 | 8,618,985 | +0.84(+1.18%) |
Aug 16, 2018 | 70.78 | 71.06 | 69.94 | 70.77 | 7,658,947 | +1.19(+1.71%) |
Aug 15, 2018 | 70.71 | 70.80 | 68.44 | 69.58 | 7,180,835 | -1.72(-2.41%) |
Aug 14, 2018 | 70.79 | 71.47 | 70.71 | 71.29 | 5,428,005 | +1.09(+1.55%) |
Aug 13, 2018 | 71.00 | 71.17 | 69.85 | 70.21 | 4,553,966 | -0.56(-0.79%) |
Aug 10, 2018 | 70.41 | 71.15 | 70.35 | 70.76 | 2,738,873 | +0.08(+0.11%) |
Aug 09, 2018 | 70.59 | 71.06 | 70.35 | 70.68 | 3,536,033 | +0.20(+0.28%) |
Aug 08, 2018 | 70.36 | 70.59 | 69.88 | 70.49 | 3,125,705 | +0.13(+0.18%) |
Aug 07, 2018 | 70.12 | 70.84 | 69.98 | 70.36 | 3,401,817 | +0.54(+0.77%) |
Aug 06, 2018 | 69.46 | 69.97 | 69.37 | 69.82 | 2,883,867 | +0.14(+0.20%) |
Aug 03, 2018 | 69.33 | 70.11 | 69.31 | 69.68 | 3,673,259 | +0.59(+0.85%) |
Aug 02, 2018 | 67.53 | 69.25 | 67.42 | 69.09 | 4,885,914 | +1.55(+2.29%) |
Aug 01, 2018 | 68.96 | 69.22 | 67.02 | 67.54 | 4,914,847 | -1.48(-2.14%) |
Jul 31, 2018 | 69.32 | 69.55 | 68.90 | 69.02 | 4,628,078 | -0.45(-0.65%) |
Jul 30, 2018 | 68.61 | 69.55 | 68.61 | 69.48 | 4,420,343 | +0.92(+1.35%) |
Jul 27, 2018 | 68.83 | 69.30 | 68.15 | 68.55 | 3,929,824 | +0.23(+0.34%) |
Jul 26, 2018 | 68.41 | 69.55 | 68.05 | 68.32 | 5,154,202 | -0.11(-0.16%) |
Jul 25, 2018 | 68.10 | 68.60 | 67.72 | 68.43 | 4,274,474 | +0.54(+0.79%) |
Jul 24, 2018 | 67.54 | 68.49 | 67.45 | 67.90 | 6,433,872 | +0.57(+0.85%) |
Jul 23, 2018 | 66.69 | 67.53 | 66.63 | 67.32 | 3,992,717 | +0.80(+1.20%) |
Jul 20, 2018 | 66.97 | 67.28 | 66.42 | 66.53 | 3,452,497 | -0.60(-0.89%) |
Jul 19, 2018 | 65.95 | 67.45 | 65.91 | 67.13 | 6,054,853 | +1.38(+2.09%) |
Jul 18, 2018 | 66.24 | 66.57 | 65.55 | 65.75 | 4,863,656 | -0.36(-0.54%) |
Jul 17, 2018 | 65.90 | 66.89 | 65.76 | 66.11 | 3,715,963 | +0.05(+0.08%) |
Jul 16, 2018 | 66.30 | 66.49 | 65.18 | 66.06 | 3,980,682 | -0.44(-0.66%) |
Jul 13, 2018 | 65.84 | 67.05 | 65.84 | 66.49 | 3,458,643 | +1.04(+1.59%) |
Jul 12, 2018 | 66.89 | 66.89 | 65.00 | 65.45 | 4,058,996 | -0.92(-1.39%) |
Jul 11, 2018 | 66.64 | 66.91 | 65.84 | 66.37 | 3,507,256 | -0.62(-0.92%) |
Jul 10, 2018 | 66.76 | 67.14 | 66.52 | 66.99 | 4,476,997 | +0.46(+0.69%) |
Jul 09, 2018 | 66.00 | 66.95 | 65.96 | 66.53 | 3,969,672 | +0.83(+1.26%) |
Jul 06, 2018 | 65.19 | 65.98 | 64.55 | 65.70 | 2,819,951 | +0.21(+0.31%) |
Jul 05, 2018 | 65.65 | 65.77 | 64.67 | 65.49 | 3,240,173 | -0.07(-0.10%) |
Jul 03, 2018 | 65.56 | 65.56 | 65.56 | 0 | +0.74(+1.14%) | |
Jul 02, 2018 | 64.81 | 65.15 | 63.98 | 64.82 | 4,113,029 | -0.30(-0.46%) |
Jun 29, 2018 | 65.85 | 65.05 | 65.12 | 4,019,054 | +0.44(+0.69%) | |
Jun 28, 2018 | 65.65 | 65.97 | 64.16 | 64.68 | 5,459,339 | -1.09(-1.65%) |
Jun 27, 2018 | 65.33 | 67.16 | 65.33 | 65.76 | 5,058,941 | +0.46(+0.71%) |
Jun 26, 2018 | 65.58 | 65.94 | 65.23 | 65.30 | 4,179,748 | -0.44(-0.66%) |
Jun 25, 2018 | 65.12 | 66.00 | 65.10 | 65.74 | 7,236,923 | +0.68(+1.05%) |
Jun 22, 2018 | 65.65 | 65.76 | 64.66 | 65.05 | 3,924,802 | -0.09(-0.13%) |
Jun 21, 2018 | 64.50 | 66.07 | 64.37 | 65.14 | 4,980,466 | +0.64(+0.99%) |
Jun 20, 2018 | 66.01 | 66.08 | 63.74 | 64.50 | 6,016,850 | -1.01(-1.54%) |
Jun 19, 2018 | 65.56 | 65.84 | 64.95 | 65.51 | 4,589,806 | -0.47(-0.71%) |
Jun 18, 2018 | 65.30 | 66.66 | 65.18 | 65.98 | 3,904,109 | -0.11(-0.17%) |
Jun 15, 2018 | 66.06 | 65.31 | 66.09 | 7,924,898 | +0.03(+0.04%) | |
Jun 14, 2018 | 66.92 | 67.43 | 65.89 | 66.06 | 4,963,863 | -0.68(-1.03%) |
Jun 13, 2018 | 67.96 | 68.02 | 66.73 | 66.75 | 4,094,118 | -0.90(-1.33%) |
Jun 12, 2018 | 68.00 | 68.09 | 67.04 | 67.65 | 4,969,798 | +0.01(+0.01%) |
Jun 11, 2018 | 66.96 | 67.90 | 66.63 | 67.64 | 5,015,944 | +0.89(+1.33%) |
Jun 08, 2018 | 66.89 | 67.54 | 66.61 | 66.75 | 5,628,258 | -0.28(-0.42%) |
Jun 07, 2018 | 67.33 | 67.90 | 66.80 | 67.03 | 6,625,133 | +0.38(+0.58%) |
Jun 06, 2018 | 66.65 | 5,139,076 | -0.51(-0.76%) | |||
Jun 05, 2018 | 65.29 | 67.45 | 64.82 | 67.16 | 10,314,619 | +1.84(+2.82%) |
Jun 04, 2018 | 62.67 | 65.72 | 62.66 | 65.32 | 8,905,523 | +3.04(+4.88%) |
Jun 01, 2018 | 62.39 | 63.00 | 62.09 | 62.28 | 4,695,644 | -0.08(-0.12%) |
May 31, 2018 | 62.58 | 62.97 | 61.91 | 62.36 | 7,500,411 | -0.50(-0.79%) |
May 30, 2018 | 61.60 | 63.35 | 61.26 | 62.86 | 8,944,358 | +1.51(+2.47%) |
May 29, 2018 | 60.74 | 61.39 | 60.49 | 61.34 | 7,844,020 | +0.42(+0.69%) |
May 25, 2018 | 60.92 | 60.92 | 60.92 | 0 | +0.23(+0.38%) | |
May 24, 2018 | 60.96 | 61.20 | 59.96 | 60.69 | 9,638,598 | -0.20(-0.32%) |
May 23, 2018 | 61.15 | 62.42 | 60.62 | 60.89 | 20,271,858 | -3.68(-5.70%) |
May 22, 2018 | 65.88 | 66.42 | 64.33 | 64.57 | 8,823,287 | -1.20(-1.82%) |
May 21, 2018 | 65.56 | 66.04 | 65.28 | 65.76 | 5,930,704 | +0.80(+1.22%) |
May 18, 2018 | 65.18 | 65.49 | 64.68 | 64.97 | 5,046,725 | +0.09(+0.15%) |
May 17, 2018 | 64.32 | 65.35 | 64.25 | 64.88 | 6,400,664 | +0.51(+0.80%) |
May 16, 2018 | 63.29 | 64.75 | 63.26 | 64.36 | 10,047,752 | +1.84(+2.94%) |
May 15, 2018 | 61.88 | 62.84 | 61.78 | 62.52 | 5,844,304 | +0.68(+1.11%) |
May 14, 2018 | 59.92 | 62.03 | 59.88 | 61.84 | 8,620,808 | +2.25(+3.77%) |
May 11, 2018 | 59.33 | 59.66 | 58.78 | 59.59 | 3,574,576 | +0.01(+0.01%) |
May 10, 2018 | 59.17 | 59.80 | 58.67 | 59.58 | 4,213,612 | +0.26(+0.44%) |
May 09, 2018 | 58.26 | 59.48 | 57.96 | 59.32 | 4,860,478 | +0.43(+0.73%) |
May 08, 2018 | 58.79 | 59.39 | 58.56 | 58.89 | 4,541,444 | +0.08(+0.13%) |
May 07, 2018 | 60.16 | 60.18 | 58.45 | 58.81 | 6,996,672 | -1.46(-2.42%) |
May 04, 2018 | 59.93 | 60.56 | 59.32 | 60.27 | 3,076,298 | -0.08(-0.14%) |
May 03, 2018 | 60.59 | 60.76 | 59.86 | 60.35 | 3,792,781 | -0.25(-0.42%) |
May 02, 2018 | 59.90 | 60.67 | 58.90 | 60.61 | 5,426,836 | +0.32(+0.53%) |