Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 72.57 | 73.27 | 72.23 | 73.20 | 6,682,340 | +0.50(+0.69%) |
Mar 28, 2019 | 73.75 | 73.93 | 72.40 | 72.69 | 5,613,997 | -0.89(-1.22%) |
Mar 27, 2019 | 74.49 | 74.52 | 73.38 | 73.59 | 4,102,732 | -0.85(-1.15%) |
Mar 26, 2019 | 73.77 | 74.55 | 73.71 | 74.44 | 4,109,368 | +0.62(+0.84%) |
Mar 25, 2019 | 73.93 | 74.12 | 73.56 | 73.82 | 4,120,122 | +0.06(+0.08%) |
Mar 22, 2019 | 73.33 | 74.55 | 73.12 | 73.77 | 5,132,591 | +0.64(+0.88%) |
Mar 21, 2019 | 72.71 | 73.39 | 72.55 | 73.12 | 5,485,236 | +0.43(+0.59%) |
Mar 20, 2019 | 72.66 | 73.33 | 72.38 | 72.69 | 4,720,022 | +0.21(+0.29%) |
Mar 19, 2019 | 73.26 | 73.38 | 72.11 | 72.48 | 5,725,628 | -0.76(-1.04%) |
Mar 18, 2019 | 73.90 | 73.94 | 72.97 | 73.25 | 4,889,998 | -0.48(-0.65%) |
Mar 15, 2019 | 73.56 | 74.03 | 73.39 | 73.72 | 9,362,186 | +0.24(+0.32%) |
Mar 14, 2019 | 73.58 | 74.07 | 73.29 | 73.49 | 4,426,868 | -0.16(-0.22%) |
Mar 13, 2019 | 73.51 | 73.84 | 73.46 | 73.65 | 5,546,006 | +0.04(+0.06%) |
Mar 12, 2019 | 73.58 | 73.90 | 73.29 | 73.61 | 5,635,932 | +0.12(+0.17%) |
Mar 11, 2019 | 73.41 | 73.58 | 73.10 | 73.49 | 4,574,262 | +0.13(+0.18%) |
Mar 08, 2019 | 73.12 | 73.38 | 72.62 | 73.36 | 3,004,698 | +0.50(+0.69%) |
Mar 07, 2019 | 73.16 | 73.72 | 72.62 | 72.85 | 4,341,642 | +0.01(+0.01%) |
Mar 06, 2019 | 72.91 | 73.16 | 72.68 | 72.85 | 3,837,962 | +0.03(+0.04%) |
Mar 05, 2019 | 72.92 | 73.15 | 72.73 | 72.81 | 4,319,953 | -0.28(-0.39%) |
Mar 04, 2019 | 73.05 | 73.16 | 72.37 | 73.10 | 3,817,030 | +0.28(+0.39%) |
Mar 01, 2019 | 72.87 | 73.12 | 72.33 | 72.81 | 6,902,310 | -0.11(-0.14%) |
Feb 28, 2019 | 72.55 | 73.19 | 72.38 | 72.92 | 5,087,136 | +0.31(+0.43%) |
Feb 27, 2019 | 72.16 | 72.73 | 71.95 | 72.61 | 2,597,445 | +0.33(+0.45%) |
Feb 26, 2019 | 72.90 | 73.11 | 71.73 | 72.29 | 3,977,059 | -0.49(-0.67%) |
Feb 25, 2019 | 73.12 | 73.16 | 72.32 | 72.77 | 3,136,576 | -0.35(-0.48%) |
Feb 22, 2019 | 72.95 | 73.43 | 72.68 | 73.12 | 3,121,261 | +0.26(+0.36%) |
Feb 21, 2019 | 71.83 | 72.91 | 71.79 | 72.86 | 3,894,992 | +0.60(+0.83%) |
Feb 20, 2019 | 71.53 | 72.43 | 71.20 | 72.26 | 4,268,070 | +0.74(+1.03%) |
Feb 19, 2019 | 71.28 | 71.68 | 70.95 | 71.52 | 5,359,245 | +0.35(+0.49%) |
Feb 15, 2019 | 71.94 | 71.97 | 70.77 | 71.17 | 5,499,740 | -0.25(-0.35%) |
Feb 14, 2019 | 72.00 | 72.07 | 70.96 | 71.42 | 4,898,987 | -0.69(-0.95%) |
Feb 13, 2019 | 72.36 | 72.61 | 71.89 | 72.11 | 6,560,376 | -0.52(-0.71%) |
Feb 12, 2019 | 72.68 | 73.03 | 72.16 | 72.62 | 3,325,848 | +0.05(+0.07%) |
Feb 11, 2019 | 72.50 | 72.96 | 72.20 | 72.58 | 3,016,749 | -0.10(-0.14%) |
Feb 08, 2019 | 71.97 | 72.91 | 71.88 | 72.68 | 4,617,622 | +0.66(+0.92%) |
Feb 07, 2019 | 71.15 | 72.04 | 70.71 | 72.02 | 3,534,222 | +0.82(+1.15%) |
Feb 06, 2019 | 71.19 | 71.46 | 70.68 | 71.20 | 3,065,590 | -0.03(-0.05%) |
Feb 05, 2019 | 70.76 | 71.34 | 70.35 | 71.23 | 4,304,183 | +0.55(+0.77%) |
Feb 04, 2019 | 70.15 | 70.69 | 69.61 | 70.68 | 3,768,523 | +0.03(+0.05%) |
Feb 01, 2019 | 70.65 | 70.87 | 69.91 | 70.65 | 3,984,479 | +0.00(+0.00%) |
Jan 31, 2019 | 69.29 | 71.22 | 68.83 | 70.65 | 8,533,359 | +1.39(+2.01%) |
Jan 30, 2019 | 68.70 | 69.65 | 68.62 | 69.26 | 2,752,073 | +0.34(+0.49%) |
Jan 29, 2019 | 69.18 | 69.35 | 68.64 | 68.92 | 4,116,226 | -0.02(-0.02%) |
Jan 28, 2019 | 69.24 | 69.45 | 68.52 | 68.94 | 2,583,116 | -0.16(-0.23%) |
Jan 25, 2019 | 69.49 | 70.02 | 68.92 | 69.10 | 3,072,285 | -0.68(-0.98%) |
Jan 24, 2019 | 69.40 | 69.84 | 68.70 | 69.78 | 3,111,484 | +0.46(+0.66%) |
Jan 23, 2019 | 68.81 | 69.34 | 68.65 | 69.32 | 3,266,902 | +0.42(+0.61%) |
Jan 22, 2019 | 68.42 | 69.63 | 68.29 | 68.91 | 3,346,586 | +0.01(+0.01%) |
Jan 18, 2019 | 69.17 | 69.24 | 68.58 | 68.90 | 3,531,737 | -0.03(-0.05%) |
Jan 17, 2019 | 68.65 | 69.03 | 68.35 | 68.93 | 2,355,257 | +0.30(+0.43%) |
Jan 16, 2019 | 68.19 | 68.72 | 67.88 | 68.63 | 2,842,855 | +0.10(+0.15%) |
Jan 15, 2019 | 67.29 | 68.78 | 67.07 | 68.53 | 3,382,988 | +1.19(+1.77%) |
Jan 14, 2019 | 67.87 | 67.87 | 66.37 | 67.34 | 4,883,941 | -0.76(-1.12%) |
Jan 11, 2019 | 68.58 | 68.58 | 67.78 | 68.10 | 3,829,672 | -0.53(-0.77%) |
Jan 10, 2019 | 68.45 | 68.89 | 68.12 | 68.63 | 4,669,100 | +0.37(+0.54%) |
Jan 09, 2019 | 68.38 | 69.22 | 67.88 | 68.26 | 4,055,840 | -1.02(-1.48%) |
Jan 08, 2019 | 68.45 | 69.36 | 68.01 | 69.28 | 2,920,348 | +0.86(+1.26%) |
Jan 07, 2019 | 68.29 | 68.73 | 67.87 | 68.42 | 3,802,142 | -0.29(-0.42%) |
Jan 04, 2019 | 67.74 | 68.78 | 67.66 | 68.71 | 4,072,816 | +0.56(+0.83%) |
Jan 03, 2019 | 68.22 | 68.90 | 67.66 | 68.15 | 3,677,204 | -0.02(-0.04%) |
Jan 02, 2019 | 69.31 | 69.37 | 67.85 | 68.17 | 3,550,100 | -1.29(-1.85%) |
Dec 31, 2018 | 69.49 | 69.70 | 68.66 | 69.46 | 2,783,047 | +0.14(+0.21%) |
Dec 28, 2018 | 69.32 | 70.17 | 69.03 | 69.32 | 3,040,728 | +0.13(+0.19%) |
Dec 27, 2018 | 68.73 | 69.19 | 67.55 | 69.19 | 3,828,705 | +0.57(+0.83%) |
Dec 26, 2018 | 67.61 | 68.63 | 66.62 | 68.62 | 3,251,366 | +1.08(+1.60%) |
Dec 24, 2018 | 70.56 | 71.14 | 67.01 | 67.54 | 3,420,042 | -3.03(-4.29%) |
Dec 21, 2018 | 70.72 | 72.64 | 70.43 | 70.56 | 8,446,674 | -0.38(-0.53%) |
Dec 20, 2018 | 70.35 | 71.72 | 69.51 | 70.94 | 5,742,872 | +0.73(+1.04%) |
Dec 19, 2018 | 70.71 | 71.09 | 69.81 | 70.21 | 6,004,368 | -0.35(-0.49%) |
Dec 18, 2018 | 71.17 | 71.82 | 70.22 | 70.56 | 5,248,174 | -0.35(-0.49%) |
Dec 17, 2018 | 73.24 | 73.48 | 70.54 | 70.90 | 6,867,252 | -2.14(-2.93%) |
Dec 14, 2018 | 73.24 | 73.53 | 72.58 | 73.04 | 4,537,113 | -0.12(-0.17%) |
Dec 13, 2018 | 72.26 | 73.45 | 72.26 | 73.16 | 5,194,476 | +1.05(+1.45%) |
Dec 12, 2018 | 73.07 | 73.44 | 72.05 | 72.12 | 6,492,688 | -0.96(-1.31%) |
Dec 11, 2018 | 72.84 | 73.23 | 72.23 | 73.07 | 5,848,065 | +0.23(+0.31%) |
Dec 10, 2018 | 72.57 | 72.96 | 71.47 | 72.85 | 4,850,494 | +0.42(+0.58%) |
Dec 07, 2018 | 72.40 | 72.88 | 71.81 | 72.43 | 6,193,647 | +0.13(+0.18%) |
Dec 06, 2018 | 72.84 | 72.95 | 71.12 | 72.30 | 5,911,829 | -0.18(-0.24%) |
Dec 04, 2018 | 72.25 | 73.00 | 72.14 | 72.48 | 6,955,134 | +0.35(+0.48%) |
Dec 03, 2018 | 70.83 | 72.14 | 70.18 | 72.13 | 4,851,510 | +0.85(+1.19%) |
Nov 30, 2018 | 70.66 | 71.42 | 70.19 | 71.29 | 6,000,076 | +0.78(+1.11%) |
Nov 29, 2018 | 70.51 | 70.88 | 69.74 | 70.51 | 3,641,015 | +0.00(+0.00%) |
Nov 28, 2018 | 70.59 | 70.73 | 69.95 | 70.51 | 3,665,396 | -0.19(-0.26%) |
Nov 27, 2018 | 70.04 | 70.83 | 69.65 | 70.69 | 2,961,254 | +0.68(+0.98%) |
Nov 26, 2018 | 69.78 | 70.27 | 69.43 | 70.01 | 2,694,907 | +0.19(+0.27%) |
Nov 23, 2018 | 69.72 | 70.02 | 69.38 | 69.82 | 1,799,290 | +0.24(+0.35%) |
Nov 21, 2018 | 69.58 | 69.58 | 69.58 | 0 | -1.67(-2.34%) | |
Nov 20, 2018 | 70.89 | 71.82 | 70.67 | 71.25 | 8,547,029 | +0.71(+1.00%) |
Nov 19, 2018 | 69.69 | 70.60 | 69.62 | 70.54 | 5,108,623 | +0.77(+1.11%) |
Nov 16, 2018 | 69.57 | 70.10 | 69.13 | 69.77 | 4,163,513 | +0.43(+0.63%) |
Nov 15, 2018 | 68.29 | 69.45 | 67.64 | 69.33 | 5,567,448 | +0.52(+0.76%) |
Nov 14, 2018 | 68.40 | 69.23 | 68.19 | 68.81 | 4,848,581 | +0.06(+0.08%) |
Nov 13, 2018 | 68.40 | 68.97 | 67.92 | 68.75 | 3,558,259 | +0.34(+0.50%) |
Nov 12, 2018 | 67.88 | 69.24 | 67.84 | 68.41 | 4,082,871 | +0.27(+0.40%) |
Nov 09, 2018 | 67.28 | 68.29 | 67.08 | 68.14 | 5,566,699 | +1.00(+1.48%) |
Nov 08, 2018 | 67.47 | 67.70 | 66.35 | 67.15 | 3,770,730 | -0.29(-0.44%) |
Nov 07, 2018 | 67.48 | 67.50 | 66.56 | 67.44 | 3,744,452 | +0.29(+0.44%) |
Nov 06, 2018 | 66.61 | 67.24 | 66.44 | 67.15 | 3,319,256 | +0.60(+0.90%) |
Nov 05, 2018 | 66.15 | 66.76 | 65.83 | 66.55 | 3,840,135 | +0.79(+1.20%) |
Nov 02, 2018 | 66.41 | 66.75 | 64.41 | 65.76 | 8,839,602 | +0.74(+1.14%) |
Nov 01, 2018 | 65.75 | 65.79 | 64.46 | 65.02 | 8,784,221 | -0.77(-1.17%) |
Oct 31, 2018 | 66.26 | 66.37 | 65.32 | 65.79 | 5,128,926 | -0.96(-1.43%) |
Oct 30, 2018 | 66.72 | 67.07 | 65.79 | 66.75 | 3,762,683 | +0.29(+0.44%) |
Oct 29, 2018 | 65.36 | 66.58 | 65.20 | 66.45 | 5,221,971 | +1.25(+1.92%) |
Oct 26, 2018 | 66.90 | 67.39 | 64.83 | 65.20 | 6,689,985 | -1.39(-2.09%) |
Oct 25, 2018 | 67.28 | 67.32 | 66.41 | 66.60 | 8,523,982 | -0.88(-1.31%) |
Oct 24, 2018 | 65.80 | 67.74 | 65.51 | 67.48 | 6,092,024 | +1.95(+2.98%) |
Oct 23, 2018 | 66.06 | 66.91 | 65.46 | 65.53 | 6,132,308 | -0.27(-0.41%) |
Oct 22, 2018 | 66.10 | 66.25 | 65.55 | 65.80 | 5,370,062 | -0.09(-0.13%) |
Oct 19, 2018 | 64.69 | 66.42 | 64.68 | 65.89 | 5,520,607 | +1.19(+1.83%) |
Oct 18, 2018 | 64.89 | 65.08 | 64.42 | 64.70 | 5,367,983 | +0.39(+0.61%) |
Oct 17, 2018 | 64.35 | 64.55 | 63.85 | 64.31 | 3,354,019 | -0.14(-0.21%) |
Oct 16, 2018 | 63.74 | 64.82 | 63.50 | 64.45 | 4,186,200 | +0.64(+1.01%) |
Oct 15, 2018 | 63.64 | 64.38 | 63.47 | 63.80 | 3,790,893 | +0.11(+0.18%) |
Oct 12, 2018 | 63.52 | 63.79 | 62.91 | 63.69 | 7,311,912 | +0.01(+0.01%) |
Oct 11, 2018 | 65.41 | 65.62 | 63.44 | 63.68 | 7,628,657 | -1.51(-2.32%) |
Oct 10, 2018 | 65.45 | 66.33 | 65.16 | 65.20 | 6,332,515 | -0.29(-0.45%) |
Oct 09, 2018 | 65.51 | 65.84 | 65.14 | 65.49 | 5,280,075 | +0.09(+0.13%) |
Oct 08, 2018 | 64.89 | 66.05 | 64.77 | 65.40 | 5,589,529 | +0.59(+0.91%) |
Oct 05, 2018 | 63.62 | 65.07 | 63.56 | 64.81 | 6,059,392 | +1.16(+1.83%) |
Oct 04, 2018 | 62.99 | 63.72 | 62.55 | 63.65 | 4,546,779 | +0.60(+0.95%) |
Oct 03, 2018 | 63.97 | 64.18 | 62.52 | 63.05 | 5,183,652 | -0.98(-1.53%) |
Oct 02, 2018 | 63.64 | 64.30 | 63.63 | 64.03 | 3,151,691 | +0.69(+1.09%) |
Oct 01, 2018 | 63.63 | 63.70 | 63.05 | 63.34 | 3,425,106 | -0.37(-0.59%) |
Sep 28, 2018 | 63.01 | 63.74 | 62.98 | 63.71 | 5,702,839 | +0.86(+1.37%) |
Sep 27, 2018 | 62.11 | 63.16 | 62.11 | 62.85 | 4,089,280 | +0.68(+1.09%) |
Sep 26, 2018 | 62.74 | 63.10 | 62.14 | 62.18 | 6,492,839 | -0.57(-0.91%) |
Sep 25, 2018 | 63.38 | 63.46 | 62.54 | 62.75 | 5,964,284 | -0.64(-1.00%) |
Sep 24, 2018 | 63.47 | 63.67 | 63.24 | 63.39 | 4,563,546 | -0.17(-0.26%) |
Sep 21, 2018 | 64.10 | 64.43 | 62.53 | 63.56 | 19,549,884 | -0.64(-0.99%) |
Sep 20, 2018 | 63.70 | 64.29 | 63.12 | 64.19 | 5,117,708 | +0.42(+0.66%) |
Sep 19, 2018 | 65.20 | 65.26 | 63.40 | 63.77 | 5,613,464 | -1.46(-2.23%) |
Sep 18, 2018 | 65.64 | 65.69 | 65.02 | 65.23 | 5,263,483 | -0.13(-0.19%) |
Sep 17, 2018 | 65.11 | 65.40 | 64.70 | 65.36 | 3,833,149 | +0.30(+0.47%) |
Sep 14, 2018 | 65.28 | 65.29 | 64.53 | 65.05 | 3,896,588 | -0.36(-0.55%) |
Sep 13, 2018 | 64.42 | 65.46 | 64.14 | 65.41 | 5,920,034 | +1.00(+1.56%) |
Sep 12, 2018 | 64.68 | 64.89 | 64.18 | 64.41 | 5,835,352 | -0.39(-0.60%) |
Sep 11, 2018 | 65.64 | 65.93 | 64.71 | 64.80 | 5,131,070 | -0.74(-1.13%) |
Sep 10, 2018 | 65.86 | 66.27 | 65.50 | 65.54 | 5,668,071 | -0.13(-0.19%) |
Sep 07, 2018 | 65.94 | 66.24 | 65.24 | 65.67 | 3,909,524 | -0.80(-1.20%) |
Sep 06, 2018 | 65.78 | 66.70 | 65.78 | 66.46 | 4,035,946 | +0.22(+0.34%) |
Sep 05, 2018 | 64.90 | 66.32 | 64.90 | 66.24 | 6,134,708 | +1.41(+2.17%) |
Sep 04, 2018 | 64.80 | 65.20 | 64.69 | 64.83 | 3,626,058 | +0.14(+0.22%) |
Aug 31, 2018 | 64.69 | 64.69 | 64.69 | 0 | -0.06(-0.10%) | |
Aug 30, 2018 | 64.46 | 64.85 | 64.21 | 64.75 | 3,439,530 | +0.47(+0.73%) |
Aug 29, 2018 | 64.09 | 64.32 | 63.85 | 64.28 | 2,917,065 | +0.30(+0.47%) |
Aug 28, 2018 | 64.05 | 64.19 | 63.83 | 63.98 | 2,898,501 | -0.19(-0.30%) |
Aug 27, 2018 | 64.83 | 64.96 | 63.94 | 64.17 | 3,214,075 | -0.65(-1.01%) |
Aug 24, 2018 | 64.55 | 64.89 | 64.22 | 64.82 | 2,884,199 | +0.42(+0.66%) |
Aug 23, 2018 | 64.28 | 64.85 | 64.23 | 64.40 | 2,295,875 | +0.04(+0.06%) |
Aug 22, 2018 | 64.81 | 65.13 | 64.13 | 64.36 | 3,830,546 | -0.36(-0.55%) |
Aug 21, 2018 | 65.06 | 65.12 | 64.36 | 64.72 | 3,294,800 | -0.42(-0.65%) |
Aug 20, 2018 | 65.59 | 65.75 | 64.99 | 65.14 | 3,320,101 | -0.37(-0.57%) |
Aug 17, 2018 | 65.00 | 65.86 | 64.96 | 65.51 | 3,880,890 | +0.39(+0.60%) |
Aug 16, 2018 | 64.42 | 65.16 | 64.14 | 65.12 | 3,899,512 | +0.68(+1.06%) |
Aug 15, 2018 | 64.11 | 64.91 | 64.01 | 64.44 | 4,679,463 | +0.50(+0.79%) |
Aug 14, 2018 | 63.74 | 64.18 | 63.59 | 63.94 | 3,022,056 | +0.22(+0.35%) |
Aug 13, 2018 | 63.70 | 63.86 | 63.39 | 63.72 | 5,146,019 | +0.04(+0.06%) |
Aug 10, 2018 | 63.75 | 64.39 | 63.65 | 63.68 | 4,404,270 | +0.06(+0.10%) |
Aug 09, 2018 | 63.34 | 63.66 | 63.20 | 63.61 | 2,106,585 | +0.30(+0.47%) |
Aug 08, 2018 | 63.47 | 63.69 | 63.12 | 63.32 | 3,086,845 | -0.35(-0.56%) |
Aug 07, 2018 | 63.86 | 63.91 | 62.98 | 63.67 | 3,340,094 | -0.19(-0.30%) |
Aug 06, 2018 | 64.21 | 64.72 | 63.61 | 63.86 | 4,173,670 | -0.34(-0.53%) |
Aug 03, 2018 | 63.39 | 64.33 | 63.21 | 64.20 | 3,966,142 | +0.87(+1.37%) |
Aug 02, 2018 | 63.47 | 63.92 | 62.59 | 63.33 | 5,177,200 | -0.47(-0.74%) |
Aug 01, 2018 | 63.87 | 64.11 | 63.09 | 63.80 | 4,418,792 | -0.45(-0.70%) |
Jul 31, 2018 | 63.92 | 64.32 | 63.58 | 64.25 | 4,688,866 | +0.67(+1.05%) |
Jul 30, 2018 | 63.65 | 63.92 | 63.45 | 63.58 | 2,930,664 | -0.25(-0.39%) |
Jul 27, 2018 | 63.76 | 64.32 | 63.57 | 63.84 | 2,664,081 | -0.04(-0.06%) |
Jul 26, 2018 | 63.33 | 64.03 | 63.30 | 63.87 | 3,572,150 | +0.76(+1.20%) |
Jul 25, 2018 | 62.81 | 63.47 | 62.73 | 63.12 | 3,280,370 | +0.23(+0.36%) |
Jul 24, 2018 | 63.06 | 63.09 | 62.02 | 62.89 | 5,164,464 | -0.06(-0.10%) |
Jul 23, 2018 | 63.95 | 63.95 | 62.72 | 62.95 | 3,613,930 | -0.54(-0.84%) |
Jul 20, 2018 | 63.81 | 64.02 | 62.98 | 63.49 | 3,829,013 | -0.43(-0.68%) |
Jul 19, 2018 | 63.47 | 64.35 | 63.38 | 63.92 | 3,822,839 | +0.60(+0.94%) |
Jul 18, 2018 | 63.56 | 63.56 | 62.90 | 63.32 | 3,942,200 | -0.17(-0.26%) |
Jul 17, 2018 | 63.72 | 63.76 | 63.40 | 63.49 | 2,885,388 | -0.10(-0.16%) |
Jul 16, 2018 | 63.52 | 63.75 | 63.04 | 63.59 | 5,299,046 | +0.13(+0.20%) |
Jul 13, 2018 | 63.50 | 63.71 | 62.96 | 63.47 | 4,276,060 | +0.09(+0.15%) |
Jul 12, 2018 | 63.30 | 63.48 | 63.06 | 63.37 | 4,643,514 | +0.09(+0.15%) |
Jul 11, 2018 | 62.75 | 63.43 | 62.73 | 63.28 | 4,979,849 | +0.68(+1.08%) |
Jul 10, 2018 | 61.73 | 62.93 | 61.32 | 62.60 | 4,779,430 | +0.69(+1.12%) |
Jul 09, 2018 | 64.23 | 64.23 | 61.69 | 61.91 | 5,722,705 | -2.35(-3.65%) |
Jul 06, 2018 | 63.43 | 64.32 | 63.36 | 64.25 | 3,763,990 | +0.80(+1.25%) |
Jul 05, 2018 | 62.95 | 63.47 | 62.67 | 63.46 | 5,036,284 | +0.63(+1.00%) |
Jul 03, 2018 | 62.83 | 62.83 | 62.83 | 0 | +0.04(+0.06%) | |
Jul 02, 2018 | 62.36 | 62.87 | 62.11 | 62.79 | 3,264,698 | +0.54(+0.86%) |
Jun 29, 2018 | 62.24 | 62.61 | 61.80 | 62.25 | 4,299,945 | -0.12(-0.19%) |
Jun 28, 2018 | 62.78 | 63.10 | 62.27 | 62.37 | 3,378,243 | -0.23(-0.36%) |
Jun 27, 2018 | 62.00 | 62.75 | 61.80 | 62.60 | 5,053,809 | +0.57(+0.93%) |
Jun 26, 2018 | 62.17 | 62.60 | 61.91 | 62.02 | 5,592,451 | -0.23(-0.37%) |
Jun 25, 2018 | 61.01 | 62.32 | 60.99 | 62.25 | 6,057,012 | +1.30(+2.13%) |
Jun 22, 2018 | 60.54 | 61.14 | 60.46 | 60.95 | 4,168,062 | +0.41(+0.68%) |
Jun 21, 2018 | 59.98 | 60.76 | 59.88 | 60.54 | 5,333,593 | +0.57(+0.95%) |
Jun 20, 2018 | 60.06 | 60.30 | 59.66 | 59.98 | 4,650,509 | +0.41(+0.69%) |
Jun 19, 2018 | 59.71 | 58.72 | 59.57 | 5,131,280 | +0.99(+1.69%) | |
Jun 18, 2018 | 58.47 | 58.77 | 58.29 | 58.58 | 4,106,905 | +0.09(+0.15%) |
Jun 15, 2018 | 58.56 | 57.83 | 58.49 | 8,248,022 | +0.66(+1.14%) | |
Jun 14, 2018 | 57.07 | 58.00 | 56.97 | 57.83 | 6,452,487 | +0.95(+1.67%) |
Jun 13, 2018 | 57.10 | 57.37 | 56.69 | 56.88 | 7,136,777 | -0.18(-0.32%) |
Jun 12, 2018 | 56.78 | 57.35 | 56.66 | 57.06 | 5,963,115 | +0.28(+0.50%) |
Jun 11, 2018 | 57.48 | 57.66 | 56.65 | 56.77 | 6,250,993 | -0.79(-1.37%) |
Jun 08, 2018 | 57.89 | 58.06 | 57.36 | 57.56 | 4,152,015 | -0.28(-0.49%) |
Jun 07, 2018 | 57.58 | 58.47 | 57.33 | 57.84 | 4,179,005 | +0.27(+0.46%) |
Jun 06, 2018 | 57.47 | 57.58 | 5,017,003 | -1.27(-2.15%) | ||
Jun 05, 2018 | 59.39 | 59.44 | 58.71 | 58.84 | 3,172,268 | -0.49(-0.82%) |
Jun 04, 2018 | 60.09 | 60.22 | 59.31 | 59.33 | 3,737,015 | -0.56(-0.93%) |
Jun 01, 2018 | 60.71 | 60.73 | 59.46 | 59.89 | 4,323,044 | -0.85(-1.40%) |
May 31, 2018 | 60.57 | 61.06 | 60.19 | 60.74 | 4,557,543 | +0.14(+0.23%) |
May 30, 2018 | 60.04 | 60.77 | 59.86 | 60.60 | 3,329,196 | +0.30(+0.50%) |
May 29, 2018 | 59.64 | 60.65 | 59.43 | 60.30 | 5,676,520 | +0.62(+1.04%) |
May 25, 2018 | 59.68 | 59.68 | 59.68 | 0 | +0.06(+0.09%) | |
May 24, 2018 | 58.94 | 59.67 | 58.76 | 59.62 | 5,287,864 | +0.68(+1.16%) |
May 23, 2018 | 58.51 | 59.08 | 58.40 | 58.94 | 3,685,311 | +0.63(+1.08%) |
May 22, 2018 | 57.81 | 58.49 | 57.78 | 58.31 | 3,756,636 | +0.31(+0.53%) |
May 21, 2018 | 58.24 | 58.30 | 57.74 | 58.00 | 4,194,212 | -0.09(-0.16%) |
May 18, 2018 | 58.47 | 58.69 | 57.57 | 58.10 | 4,726,844 | -0.28(-0.47%) |
May 17, 2018 | 59.08 | 59.26 | 58.18 | 58.37 | 4,413,988 | -0.78(-1.32%) |
May 16, 2018 | 59.85 | 59.96 | 58.74 | 59.15 | 7,047,828 | -0.70(-1.17%) |
May 15, 2018 | 60.18 | 60.42 | 59.57 | 59.85 | 4,998,677 | -0.70(-1.16%) |
May 14, 2018 | 60.74 | 60.85 | 60.18 | 60.55 | 5,106,012 | -0.06(-0.10%) |
May 11, 2018 | 60.85 | 61.00 | 60.32 | 60.61 | 5,438,367 | -0.19(-0.32%) |
May 10, 2018 | 61.31 | 61.84 | 60.33 | 60.81 | 5,919,380 | +0.40(+0.67%) |
May 09, 2018 | 60.54 | 60.65 | 59.81 | 60.40 | 4,952,327 | -0.19(-0.31%) |
May 08, 2018 | 61.70 | 61.77 | 60.40 | 60.59 | 5,569,942 | -1.26(-2.04%) |
May 07, 2018 | 62.14 | 62.34 | 61.80 | 61.85 | 3,729,713 | -0.30(-0.48%) |
May 04, 2018 | 62.06 | 62.56 | 61.91 | 62.15 | 4,953,574 | +0.09(+0.15%) |
May 03, 2018 | 62.05 | 62.31 | 61.32 | 62.05 | 4,527,716 | -0.17(-0.28%) |
May 02, 2018 | 62.12 | 62.53 | 61.91 | 62.22 | 3,324,162 | +0.12(+0.19%) |
May 01, 2018 | 62.36 | 62.47 | 61.94 | 62.11 | 3,114,628 | -0.26(-0.41%) |
Apr 30, 2018 | 62.74 | 62.90 | 62.29 | 62.36 | 3,416,618 | -0.26(-0.42%) |
Apr 27, 2018 | 61.93 | 62.82 | 61.85 | 62.63 | 3,342,581 | +0.51(+0.83%) |
Apr 26, 2018 | 61.36 | 62.18 | 61.10 | 62.12 | 3,611,833 | +0.74(+1.20%) |
Apr 25, 2018 | 60.81 | 61.38 | 60.54 | 61.38 | 4,218,204 | +0.52(+0.86%) |
Apr 24, 2018 | 60.85 | 61.26 | 60.50 | 60.85 | 5,492,321 | +0.18(+0.29%) |
Apr 23, 2018 | 60.59 | 60.86 | 60.35 | 60.68 | 2,792,700 | +0.24(+0.40%) |
Apr 20, 2018 | 61.17 | 61.24 | 60.31 | 60.43 | 3,552,731 | -0.65(-1.07%) |
Apr 19, 2018 | 60.81 | 61.16 | 60.57 | 61.09 | 3,114,741 | +0.19(+0.31%) |
Apr 18, 2018 | 61.19 | 61.79 | 60.89 | 60.90 | 2,644,026 | -0.17(-0.28%) |
Apr 17, 2018 | 60.69 | 61.27 | 60.52 | 61.07 | 2,220,877 | +0.42(+0.69%) |
Apr 16, 2018 | 59.77 | 60.75 | 59.75 | 60.65 | 3,088,583 | +1.00(+1.68%) |
Apr 13, 2018 | 59.34 | 59.90 | 59.33 | 59.65 | 5,132,699 | +0.41(+0.70%) |
Apr 12, 2018 | 59.98 | 60.20 | 59.10 | 59.24 | 3,044,906 | -0.73(-1.22%) |
Apr 11, 2018 | 60.18 | 60.51 | 59.74 | 59.97 | 3,119,326 | -0.34(-0.57%) |
Apr 10, 2018 | 61.05 | 61.12 | 60.10 | 60.31 | 5,771,256 | -0.74(-1.21%) |
Apr 09, 2018 | 60.79 | 61.50 | 60.72 | 61.05 | 4,954,987 | +0.24(+0.40%) |
Apr 06, 2018 | 61.14 | 61.38 | 60.73 | 60.81 | 4,385,443 | -0.34(-0.56%) |
Apr 05, 2018 | 60.44 | 61.30 | 59.72 | 61.15 | 5,056,658 | +0.69(+1.15%) |
Apr 04, 2018 | 60.02 | 60.61 | 59.68 | 60.46 | 4,457,106 | +0.35(+0.58%) |
Apr 03, 2018 | 59.91 | 60.40 | 59.66 | 60.11 | 3,819,317 | +0.12(+0.21%) |