Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 65.59 | 65.63 | 65.28 | 65.62 | 3,524,539 | +0.41(+0.63%) |
Mar 28, 2019 | 65.07 | 65.27 | 64.85 | 65.21 | 2,064,916 | +0.19(+0.29%) |
Mar 27, 2019 | 65.32 | 65.43 | 64.66 | 65.02 | 2,647,249 | -0.30(-0.46%) |
Mar 26, 2019 | 65.30 | 65.55 | 65.04 | 65.32 | 2,235,373 | +0.45(+0.69%) |
Mar 25, 2019 | 64.83 | 65.09 | 64.60 | 64.88 | 4,407,106 | -0.01(-0.01%) |
Mar 22, 2019 | 65.70 | 65.80 | 64.88 | 64.89 | 4,633,674 | -1.37(-2.07%) |
Mar 21, 2019 | 65.56 | 66.29 | 65.52 | 66.26 | 2,389,392 | +0.46(+0.71%) |
Mar 20, 2019 | 65.81 | 66.24 | 65.44 | 65.80 | 4,468,003 | -0.16(-0.25%) |
Mar 19, 2019 | 66.14 | 66.29 | 65.75 | 65.96 | 5,472,888 | +0.05(+0.08%) |
Mar 18, 2019 | 65.63 | 65.91 | 65.60 | 65.91 | 1,530,393 | +0.36(+0.56%) |
Mar 15, 2019 | 65.31 | 65.66 | 65.29 | 65.54 | 3,386,227 | +0.53(+0.81%) |
Mar 14, 2019 | 65.05 | 65.13 | 64.91 | 65.01 | 1,719,805 | -0.06(-0.10%) |
Mar 13, 2019 | 64.90 | 65.23 | 64.86 | 65.08 | 3,673,542 | +0.37(+0.58%) |
Mar 12, 2019 | 64.58 | 64.78 | 64.55 | 64.70 | 7,443,915 | +0.25(+0.38%) |
Mar 11, 2019 | 63.81 | 64.50 | 63.81 | 64.46 | 1,798,369 | +0.85(+1.33%) |
Mar 08, 2019 | 63.28 | 63.65 | 63.21 | 63.61 | 3,325,646 | -0.16(-0.26%) |
Mar 07, 2019 | 64.31 | 64.31 | 63.63 | 63.78 | 4,036,399 | -0.67(-1.04%) |
Mar 06, 2019 | 64.84 | 64.84 | 64.42 | 64.45 | 3,226,644 | -0.32(-0.49%) |
Mar 05, 2019 | 64.81 | 64.93 | 64.62 | 64.77 | 2,816,293 | +0.01(+0.01%) |
Mar 04, 2019 | 65.20 | 65.22 | 64.28 | 64.76 | 4,043,695 | -0.19(-0.29%) |
Mar 01, 2019 | 65.02 | 65.10 | 64.69 | 64.95 | 4,602,999 | +0.35(+0.54%) |
Feb 28, 2019 | 64.73 | 64.81 | 64.54 | 64.60 | 7,710,226 | -0.23(-0.35%) |
Feb 27, 2019 | 64.84 | 64.96 | 64.57 | 64.83 | 2,151,365 | -0.14(-0.21%) |
Feb 26, 2019 | 64.84 | 65.16 | 64.83 | 64.97 | 2,186,029 | +0.05(+0.07%) |
Feb 25, 2019 | 65.15 | 65.26 | 64.91 | 64.92 | 2,154,630 | +0.16(+0.25%) |
Feb 22, 2019 | 64.58 | 64.82 | 64.51 | 64.76 | 1,613,237 | +0.39(+0.61%) |
Feb 21, 2019 | 64.47 | 64.47 | 64.14 | 64.37 | 2,240,410 | -0.15(-0.24%) |
Feb 20, 2019 | 64.39 | 64.70 | 64.36 | 64.52 | 1,968,309 | +0.17(+0.27%) |
Feb 19, 2019 | 63.97 | 64.48 | 63.94 | 64.35 | 1,032,352 | +0.22(+0.34%) |
Feb 15, 2019 | 63.91 | 64.13 | 63.84 | 64.13 | 2,729,629 | +0.65(+1.03%) |
Feb 14, 2019 | 63.34 | 63.73 | 63.18 | 63.48 | 6,198,017 | -0.04(-0.06%) |
Feb 13, 2019 | 63.63 | 63.81 | 63.50 | 63.51 | 2,589,956 | +0.04(+0.06%) |
Feb 12, 2019 | 63.17 | 63.55 | 63.17 | 63.48 | 2,354,734 | +0.77(+1.23%) |
Feb 11, 2019 | 62.87 | 62.92 | 62.59 | 62.70 | 2,554,206 | -0.08(-0.13%) |
Feb 08, 2019 | 62.52 | 62.79 | 62.24 | 62.79 | 4,388,055 | -0.02(-0.03%) |
Feb 07, 2019 | 63.12 | 63.17 | 62.48 | 62.80 | 3,372,091 | -0.66(-1.05%) |
Feb 06, 2019 | 63.64 | 63.69 | 63.39 | 63.47 | 4,966,958 | -0.25(-0.39%) |
Feb 05, 2019 | 63.54 | 63.77 | 63.49 | 63.71 | 4,887,188 | +0.37(+0.59%) |
Feb 04, 2019 | 62.96 | 63.34 | 62.79 | 63.34 | 2,575,917 | +0.36(+0.58%) |
Feb 01, 2019 | 63.04 | 63.18 | 62.83 | 62.98 | 5,271,141 | -0.07(-0.12%) |
Jan 31, 2019 | 62.68 | 63.14 | 62.58 | 63.05 | 6,078,391 | +0.41(+0.65%) |
Jan 30, 2019 | 62.09 | 62.86 | 61.91 | 62.64 | 4,602,290 | +0.87(+1.41%) |
Jan 29, 2019 | 61.92 | 62.01 | 61.64 | 61.77 | 4,336,322 | +0.01(+0.01%) |
Jan 28, 2019 | 61.69 | 61.76 | 61.34 | 61.76 | 10,750,514 | -0.43(-0.69%) |
Jan 25, 2019 | 62.05 | 62.30 | 61.98 | 62.19 | 5,803,280 | +0.68(+1.11%) |
Jan 24, 2019 | 61.39 | 61.61 | 61.22 | 61.50 | 4,970,556 | +0.11(+0.18%) |
Jan 23, 2019 | 61.58 | 61.67 | 60.90 | 61.39 | 4,452,270 | +0.15(+0.25%) |
Jan 22, 2019 | 61.55 | 61.63 | 60.88 | 61.24 | 8,287,912 | -0.82(-1.32%) |
Jan 18, 2019 | 61.87 | 62.18 | 61.68 | 62.06 | 5,743,909 | +0.65(+1.05%) |
Jan 17, 2019 | 60.76 | 61.58 | 60.70 | 61.41 | 3,926,024 | +0.45(+0.73%) |
Jan 16, 2019 | 60.94 | 61.18 | 60.88 | 60.97 | 4,561,154 | +0.17(+0.28%) |
Jan 15, 2019 | 60.42 | 60.87 | 60.42 | 60.79 | 4,830,136 | +0.55(+0.91%) |
Jan 14, 2019 | 60.17 | 60.45 | 60.05 | 60.25 | 4,911,876 | -0.35(-0.57%) |
Jan 11, 2019 | 60.40 | 60.63 | 60.28 | 60.59 | 17,375,646 | -0.22(-0.36%) |
Jan 10, 2019 | 60.23 | 60.82 | 60.10 | 60.81 | 3,420,291 | +0.28(+0.47%) |
Jan 09, 2019 | 60.33 | 60.73 | 60.15 | 60.53 | 3,805,839 | +0.55(+0.93%) |
Jan 08, 2019 | 59.98 | 60.12 | 59.54 | 59.97 | 4,986,984 | +0.44(+0.73%) |
Jan 07, 2019 | 59.22 | 59.83 | 59.06 | 59.54 | 3,980,461 | +0.36(+0.61%) |
Jan 04, 2019 | 58.14 | 59.33 | 58.07 | 59.17 | 6,914,394 | +1.83(+3.19%) |
Jan 03, 2019 | 57.98 | 58.03 | 57.22 | 57.35 | 5,619,910 | -0.99(-1.70%) |
Jan 02, 2019 | 57.56 | 58.48 | 57.46 | 58.34 | 6,853,183 | -0.02(-0.03%) |
Dec 31, 2018 | 58.34 | 58.57 | 58.00 | 58.36 | 9,791,681 | +0.28(+0.49%) |
Dec 28, 2018 | 58.28 | 58.64 | 57.83 | 58.07 | 14,728,257 | +0.14(+0.24%) |
Dec 27, 2018 | 57.00 | 57.94 | 56.30 | 57.93 | 14,577,831 | +0.27(+0.47%) |
Dec 26, 2018 | 55.94 | 57.67 | 55.45 | 57.66 | 17,042,942 | +2.05(+3.69%) |
Dec 24, 2018 | 56.49 | 56.69 | 55.57 | 55.61 | 7,787,273 | -1.01(-1.78%) |
Dec 21, 2018 | 57.66 | 58.22 | 56.49 | 56.62 | 15,364,623 | -1.09(-1.89%) |
Dec 20, 2018 | 58.22 | 58.50 | 57.27 | 57.71 | 15,842,908 | -0.51(-0.87%) |
Dec 19, 2018 | 59.19 | 59.97 | 57.92 | 58.22 | 6,811,856 | -0.82(-1.39%) |
Dec 18, 2018 | 59.37 | 59.60 | 58.76 | 59.03 | 9,747,930 | -0.03(-0.05%) |
Dec 17, 2018 | 59.83 | 60.01 | 58.72 | 59.06 | 10,261,371 | -0.91(-1.52%) |
Dec 14, 2018 | 60.34 | 60.57 | 59.88 | 59.97 | 6,481,021 | -0.98(-1.61%) |
Dec 13, 2018 | 61.21 | 61.37 | 60.76 | 60.95 | 6,130,744 | -0.05(-0.09%) |
Dec 12, 2018 | 61.15 | 61.63 | 60.99 | 61.01 | 6,252,326 | +0.64(+1.06%) |
Dec 11, 2018 | 60.96 | 61.11 | 60.05 | 60.37 | 14,339,409 | +0.08(+0.13%) |
Dec 10, 2018 | 60.31 | 60.55 | 59.36 | 60.29 | 8,770,541 | -0.18(-0.30%) |
Dec 07, 2018 | 61.54 | 61.93 | 60.30 | 60.47 | 10,031,931 | -1.18(-1.91%) |
Dec 06, 2018 | 60.79 | 61.65 | 60.13 | 61.65 | 10,605,707 | -0.27(-0.44%) |
Dec 04, 2018 | 63.53 | 63.60 | 61.85 | 61.92 | 4,566,217 | -1.78(-2.80%) |
Dec 03, 2018 | 63.93 | 63.97 | 63.40 | 63.70 | 4,261,905 | +0.81(+1.29%) |
Nov 30, 2018 | 62.59 | 62.95 | 62.48 | 62.89 | 3,452,976 | +0.19(+0.30%) |
Nov 29, 2018 | 62.67 | 63.03 | 62.43 | 62.70 | 3,252,854 | -0.26(-0.41%) |
Nov 28, 2018 | 61.93 | 62.96 | 61.67 | 62.96 | 4,102,892 | +1.25(+2.03%) |
Nov 27, 2018 | 61.36 | 61.71 | 61.19 | 61.71 | 3,909,273 | +0.07(+0.12%) |
Nov 26, 2018 | 61.38 | 61.65 | 61.29 | 61.64 | 4,517,035 | +0.89(+1.47%) |
Nov 23, 2018 | 60.67 | 60.98 | 60.58 | 60.75 | 1,349,412 | -0.41(-0.66%) |
Nov 21, 2018 | 61.15 | 61.15 | 61.15 | 0 | +0.56(+0.92%) | |
Nov 20, 2018 | 60.85 | 61.13 | 60.37 | 60.59 | 6,602,908 | -1.13(-1.82%) |
Nov 19, 2018 | 62.48 | 62.51 | 61.53 | 61.72 | 13,101,179 | -0.95(-1.51%) |
Nov 16, 2018 | 62.16 | 62.80 | 62.07 | 62.66 | 4,653,823 | +0.16(+0.26%) |
Nov 15, 2018 | 61.65 | 62.65 | 61.36 | 62.50 | 6,712,281 | +0.59(+0.96%) |
Nov 14, 2018 | 62.51 | 62.69 | 61.56 | 61.91 | 3,721,686 | -0.23(-0.36%) |
Nov 13, 2018 | 62.16 | 62.75 | 61.96 | 62.13 | 4,203,623 | +0.09(+0.15%) |
Nov 12, 2018 | 62.91 | 62.94 | 61.93 | 62.04 | 3,428,913 | -1.16(-1.84%) |
Nov 09, 2018 | 63.36 | 63.38 | 62.82 | 63.21 | 3,248,782 | -0.54(-0.85%) |
Nov 08, 2018 | 63.99 | 64.11 | 63.57 | 63.75 | 1,852,336 | -0.52(-0.81%) |
Nov 07, 2018 | 63.66 | 64.28 | 63.53 | 64.27 | 2,111,880 | +1.15(+1.83%) |
Nov 06, 2018 | 62.78 | 63.15 | 62.75 | 63.12 | 2,558,820 | +0.27(+0.43%) |
Nov 05, 2018 | 62.65 | 62.95 | 62.50 | 62.84 | 2,302,139 | +0.19(+0.30%) |
Nov 02, 2018 | 63.21 | 63.32 | 62.16 | 62.66 | 4,603,635 | -0.12(-0.19%) |
Nov 01, 2018 | 62.28 | 62.81 | 62.01 | 62.77 | 4,996,818 | +0.86(+1.40%) |
Oct 31, 2018 | 61.89 | 62.31 | 61.76 | 61.91 | 3,772,848 | +0.68(+1.10%) |
Oct 30, 2018 | 60.36 | 61.28 | 60.31 | 61.23 | 5,680,051 | +0.86(+1.43%) |
Oct 29, 2018 | 61.39 | 61.67 | 59.65 | 60.37 | 7,257,770 | -0.40(-0.65%) |
Oct 26, 2018 | 60.67 | 61.38 | 60.01 | 60.76 | 10,072,015 | -0.83(-1.35%) |
Oct 25, 2018 | 61.04 | 61.93 | 60.86 | 61.59 | 4,747,191 | +0.86(+1.42%) |
Oct 24, 2018 | 62.31 | 62.36 | 60.53 | 60.73 | 5,547,064 | -1.73(-2.77%) |
Oct 23, 2018 | 61.87 | 62.75 | 61.45 | 62.46 | 4,688,682 | -0.49(-0.77%) |
Oct 22, 2018 | 63.29 | 63.37 | 62.77 | 62.94 | 2,242,938 | -0.16(-0.26%) |
Oct 19, 2018 | 63.26 | 63.68 | 62.96 | 63.11 | 3,728,677 | +0.13(+0.20%) |
Oct 18, 2018 | 63.64 | 63.79 | 62.69 | 62.98 | 4,205,507 | -1.03(-1.60%) |
Oct 17, 2018 | 64.08 | 64.17 | 63.49 | 64.01 | 4,936,931 | -0.17(-0.27%) |
Oct 16, 2018 | 63.52 | 64.29 | 63.43 | 64.18 | 9,644,526 | +1.27(+2.02%) |
Oct 15, 2018 | 63.05 | 63.38 | 62.83 | 62.91 | 4,132,881 | -0.34(-0.54%) |
Oct 12, 2018 | 63.48 | 63.48 | 62.45 | 63.25 | 6,316,911 | +0.76(+1.21%) |
Oct 11, 2018 | 63.36 | 63.69 | 62.06 | 62.49 | 16,623,049 | -1.07(-1.69%) |
Oct 10, 2018 | 65.24 | 65.24 | 63.48 | 63.57 | 9,791,578 | -1.90(-2.90%) |
Oct 09, 2018 | 65.23 | 65.65 | 65.11 | 65.47 | 1,695,297 | -0.13(-0.19%) |
Oct 08, 2018 | 65.35 | 65.63 | 65.02 | 65.59 | 2,980,483 | -0.11(-0.16%) |
Oct 05, 2018 | 66.02 | 66.12 | 65.32 | 65.70 | 2,861,824 | -0.39(-0.59%) |
Oct 04, 2018 | 66.49 | 66.50 | 65.71 | 66.09 | 2,631,467 | -0.71(-1.07%) |
Oct 03, 2018 | 67.10 | 67.14 | 66.68 | 66.80 | 1,199,726 | -0.05(-0.07%) |
Oct 02, 2018 | 66.75 | 66.98 | 66.68 | 66.84 | 1,573,165 | -0.23(-0.34%) |
Oct 01, 2018 | 67.21 | 67.32 | 66.93 | 67.07 | 1,839,063 | +0.19(+0.28%) |
Sep 28, 2018 | 66.79 | 67.08 | 66.74 | 66.88 | 5,266,294 | -0.16(-0.24%) |
Sep 27, 2018 | 67.03 | 67.38 | 67.02 | 67.04 | 2,403,521 | +0.00(+0.00%) |
Sep 26, 2018 | 67.14 | 67.50 | 66.96 | 67.04 | 2,782,478 | -0.05(-0.07%) |
Sep 25, 2018 | 67.24 | 67.24 | 67.04 | 67.09 | 1,144,855 | +0.14(+0.20%) |
Sep 24, 2018 | 67.09 | 67.14 | 66.90 | 66.95 | 1,034,623 | -0.32(-0.47%) |
Sep 21, 2018 | 67.37 | 67.45 | 67.25 | 67.27 | 1,438,684 | +0.04(+0.05%) |
Sep 20, 2018 | 67.04 | 67.35 | 67.00 | 67.23 | 2,028,961 | +0.63(+0.95%) |
Sep 19, 2018 | 66.47 | 66.71 | 66.47 | 66.60 | 1,770,460 | +0.17(+0.26%) |
Sep 18, 2018 | 66.19 | 66.54 | 66.16 | 66.43 | 2,298,294 | +0.47(+0.71%) |
Sep 17, 2018 | 66.20 | 66.25 | 65.92 | 65.96 | 1,994,036 | -0.22(-0.33%) |
Sep 14, 2018 | 66.20 | 66.34 | 66.00 | 66.18 | 3,366,924 | +0.05(+0.08%) |
Sep 13, 2018 | 66.12 | 66.26 | 65.96 | 66.12 | 2,268,219 | +0.45(+0.69%) |
Sep 12, 2018 | 65.53 | 65.83 | 65.38 | 65.67 | 1,962,320 | +0.13(+0.19%) |
Sep 11, 2018 | 65.11 | 65.57 | 65.01 | 65.55 | 1,686,147 | +0.20(+0.30%) |
Sep 10, 2018 | 65.55 | 65.60 | 65.33 | 65.35 | 1,996,204 | +0.11(+0.17%) |
Sep 07, 2018 | 65.20 | 65.49 | 65.08 | 65.24 | 1,988,531 | -0.27(-0.41%) |
Sep 06, 2018 | 65.72 | 65.82 | 65.25 | 65.51 | 1,998,529 | -0.23(-0.36%) |
Sep 05, 2018 | 65.83 | 65.88 | 65.48 | 65.74 | 1,542,234 | -0.36(-0.55%) |
Sep 04, 2018 | 66.11 | 66.17 | 65.85 | 66.11 | 2,539,282 | -0.37(-0.56%) |
Aug 31, 2018 | 66.47 | 66.47 | 66.47 | 0 | -0.21(-0.31%) | |
Aug 30, 2018 | 66.86 | 66.94 | 66.53 | 66.68 | 2,009,069 | -0.58(-0.86%) |
Aug 29, 2018 | 66.87 | 67.28 | 66.82 | 67.26 | 2,057,753 | +0.40(+0.59%) |
Aug 28, 2018 | 67.03 | 67.04 | 66.80 | 66.86 | 5,322,362 | +0.04(+0.05%) |
Aug 27, 2018 | 66.56 | 66.90 | 66.55 | 66.83 | 4,241,952 | +0.64(+0.97%) |
Aug 24, 2018 | 65.94 | 66.25 | 65.94 | 66.19 | 1,537,617 | +0.50(+0.77%) |
Aug 23, 2018 | 65.89 | 66.03 | 65.65 | 65.68 | 2,352,001 | -0.32(-0.48%) |
Aug 22, 2018 | 65.95 | 66.13 | 65.91 | 66.00 | 1,657,523 | +0.10(+0.15%) |
Aug 21, 2018 | 65.84 | 66.11 | 65.84 | 65.90 | 1,650,574 | +0.31(+0.47%) |
Aug 20, 2018 | 65.51 | 65.65 | 65.46 | 65.59 | 1,332,536 | +0.24(+0.37%) |
Aug 17, 2018 | 65.01 | 65.51 | 64.89 | 65.35 | 1,565,376 | +0.30(+0.46%) |
Aug 16, 2018 | 64.96 | 65.30 | 64.95 | 65.05 | 1,775,872 | +0.49(+0.75%) |
Aug 15, 2018 | 64.70 | 64.71 | 64.15 | 64.56 | 3,208,159 | -0.77(-1.19%) |
Aug 14, 2018 | 65.25 | 65.42 | 65.09 | 65.34 | 1,516,130 | +0.30(+0.46%) |
Aug 13, 2018 | 65.31 | 65.48 | 64.95 | 65.04 | 1,615,923 | -0.39(-0.59%) |
Aug 10, 2018 | 65.49 | 65.58 | 65.25 | 65.43 | 2,410,243 | -0.78(-1.18%) |
Aug 09, 2018 | 66.41 | 66.49 | 66.20 | 66.21 | 729,589 | -0.17(-0.26%) |
Aug 08, 2018 | 66.36 | 66.46 | 66.22 | 66.38 | 2,117,222 | +0.01(+0.01%) |
Aug 07, 2018 | 66.47 | 66.56 | 66.35 | 66.38 | 1,835,305 | +0.31(+0.46%) |
Aug 06, 2018 | 65.86 | 66.16 | 65.79 | 66.07 | 1,150,300 | -0.01(-0.01%) |
Aug 03, 2018 | 65.83 | 66.10 | 65.79 | 66.08 | 1,013,308 | +0.24(+0.37%) |
Aug 02, 2018 | 65.30 | 65.87 | 65.24 | 65.83 | 2,748,692 | -0.04(-0.05%) |
Aug 01, 2018 | 65.99 | 66.11 | 65.72 | 65.87 | 2,732,344 | -0.14(-0.22%) |
Jul 31, 2018 | 66.06 | 66.21 | 65.89 | 66.02 | 2,177,837 | +0.17(+0.26%) |
Jul 30, 2018 | 66.20 | 66.20 | 65.75 | 65.84 | 1,891,736 | -0.22(-0.33%) |
Jul 27, 2018 | 66.42 | 66.47 | 65.86 | 66.06 | 3,219,469 | -0.20(-0.30%) |
Jul 26, 2018 | 66.20 | 66.42 | 66.20 | 66.26 | 1,085,168 | -0.28(-0.42%) |
Jul 25, 2018 | 66.01 | 66.59 | 65.84 | 66.54 | 2,494,740 | +0.65(+0.98%) |
Jul 24, 2018 | 65.97 | 66.18 | 65.74 | 65.89 | 2,481,387 | +0.33(+0.51%) |
Jul 23, 2018 | 65.44 | 65.58 | 65.34 | 65.56 | 2,191,062 | +0.00(+0.00%) |
Jul 20, 2018 | 65.43 | 65.66 | 65.39 | 65.56 | 1,908,535 | +0.23(+0.34%) |
Jul 19, 2018 | 65.29 | 65.51 | 65.17 | 65.33 | 2,996,518 | -0.31(-0.47%) |
Jul 18, 2018 | 65.54 | 65.67 | 65.40 | 65.64 | 1,199,765 | +0.04(+0.06%) |
Jul 17, 2018 | 65.13 | 65.65 | 65.12 | 65.60 | 1,280,536 | +0.25(+0.39%) |
Jul 16, 2018 | 65.43 | 65.44 | 65.23 | 65.35 | 861,952 | -0.09(-0.14%) |
Jul 13, 2018 | 65.44 | 1,382,996 | +0.10(+0.15%) | |||
Jul 12, 2018 | 65.13 | 65.35 | 64.98 | 65.34 | 1,727,564 | +0.61(+0.95%) |
Jul 11, 2018 | 64.90 | 65.14 | 64.61 | 64.73 | 2,492,081 | -0.77(-1.18%) |
Jul 10, 2018 | 65.38 | 65.54 | 65.33 | 65.50 | 2,177,367 | +0.14(+0.21%) |
Jul 09, 2018 | 65.13 | 65.41 | 65.09 | 65.37 | 3,207,566 | +0.63(+0.97%) |
Jul 06, 2018 | 64.33 | 64.84 | 64.27 | 64.74 | 7,046,397 | +0.47(+0.73%) |
Jul 05, 2018 | 64.29 | 63.92 | 64.27 | 2,489,729 | +0.46(+0.72%) | |
Jul 03, 2018 | 63.81 | 63.81 | 63.81 | 0 | -0.05(-0.08%) | |
Jul 02, 2018 | 63.35 | 63.89 | 63.35 | 63.86 | 3,968,585 | -0.19(-0.30%) |
Jun 29, 2018 | 64.20 | 64.47 | 64.05 | 64.05 | 2,173,877 | +0.31(+0.48%) |
Jun 28, 2018 | 63.45 | 63.88 | 63.23 | 63.75 | 3,099,265 | +0.33(+0.53%) |
Jun 27, 2018 | 64.13 | 64.40 | 63.39 | 63.41 | 3,205,536 | -0.62(-0.97%) |
Jun 26, 2018 | 64.15 | 64.25 | 63.85 | 64.03 | 1,709,061 | +0.09(+0.14%) |
Jun 25, 2018 | 64.52 | 64.52 | 63.64 | 63.94 | 4,710,546 | -0.92(-1.42%) |
Jun 22, 2018 | 65.04 | 65.11 | 64.79 | 64.86 | 1,260,714 | +0.34(+0.53%) |
Jun 21, 2018 | 64.85 | 64.87 | 64.40 | 64.52 | 2,584,539 | -0.49(-0.75%) |
Jun 20, 2018 | 65.09 | 65.17 | 64.89 | 65.01 | 1,863,855 | +0.15(+0.24%) |
Jun 19, 2018 | 64.51 | 64.89 | 64.38 | 64.85 | 3,970,521 | -0.45(-0.69%) |
Jun 18, 2018 | 65.06 | 65.32 | 64.93 | 65.30 | 3,864,106 | -0.28(-0.43%) |
Jun 15, 2018 | 65.65 | 65.27 | 65.59 | 1,592,059 | -0.26(-0.39%) | |
Jun 14, 2018 | 65.95 | 66.05 | 65.76 | 65.85 | 2,398,995 | -0.02(-0.03%) |
Jun 13, 2018 | 66.01 | 66.14 | 65.70 | 65.86 | 3,232,781 | -0.13(-0.20%) |
Jun 12, 2018 | 66.04 | 66.14 | 65.85 | 66.00 | 1,200,387 | -0.09(-0.13%) |
Jun 11, 2018 | 65.99 | 66.23 | 65.96 | 66.09 | 1,734,301 | +0.21(+0.32%) |
Jun 08, 2018 | 65.61 | 65.93 | 65.52 | 65.87 | 1,144,076 | +0.13(+0.20%) |
Jun 07, 2018 | 66.09 | 66.10 | 65.56 | 65.74 | 1,693,717 | -0.29(-0.45%) |
Jun 06, 2018 | 66.03 | 65.49 | 66.03 | 4,364,035 | +0.62(+0.95%) | |
Jun 05, 2018 | 65.44 | 65.49 | 65.20 | 65.41 | 4,232,141 | -0.07(-0.11%) |
Jun 04, 2018 | 65.41 | 65.55 | 65.33 | 65.48 | 2,586,027 | +0.38(+0.59%) |
Jun 01, 2018 | 64.87 | 65.12 | 64.79 | 65.10 | 3,274,915 | +0.67(+1.04%) |
May 31, 2018 | 64.64 | 64.68 | 64.29 | 64.43 | 2,613,631 | -0.37(-0.56%) |
May 30, 2018 | 64.30 | 64.84 | 64.23 | 64.79 | 2,338,217 | +0.84(+1.31%) |
May 29, 2018 | 64.37 | 64.47 | 63.67 | 63.96 | 2,820,657 | -0.99(-1.52%) |
May 25, 2018 | 64.95 | 64.95 | 64.95 | 0 | -0.19(-0.29%) | |
May 24, 2018 | 65.19 | 65.28 | 64.71 | 65.13 | 1,811,384 | -0.24(-0.37%) |
May 23, 2018 | 64.97 | 65.37 | 64.87 | 65.37 | 1,683,268 | -0.13(-0.20%) |
May 22, 2018 | 65.71 | 65.84 | 65.44 | 65.51 | 1,127,798 | -0.07(-0.11%) |
May 21, 2018 | 65.50 | 65.68 | 65.44 | 65.58 | 1,250,005 | +0.42(+0.64%) |
May 18, 2018 | 65.22 | 65.27 | 65.07 | 65.16 | 1,239,232 | -0.22(-0.34%) |
May 17, 2018 | 65.34 | 65.60 | 65.20 | 65.38 | 936,522 | -0.08(-0.12%) |
May 16, 2018 | 65.28 | 65.56 | 65.24 | 65.46 | 898,188 | +0.29(+0.45%) |
May 15, 2018 | 65.27 | 65.30 | 64.96 | 65.17 | 2,154,216 | -0.57(-0.87%) |
May 14, 2018 | 65.81 | 66.01 | 65.66 | 65.74 | 1,134,275 | +0.10(+0.15%) |
May 11, 2018 | 65.62 | 65.75 | 65.48 | 65.64 | 1,294,826 | +0.14(+0.22%) |
May 10, 2018 | 65.10 | 65.56 | 65.10 | 65.50 | 1,607,918 | +0.66(+1.02%) |
May 09, 2018 | 64.55 | 64.93 | 64.47 | 64.84 | 1,549,418 | +0.37(+0.58%) |
May 08, 2018 | 64.33 | 64.48 | 64.14 | 64.46 | 1,548,443 | +0.03(+0.04%) |
May 07, 2018 | 64.38 | 64.62 | 64.28 | 64.44 | 1,712,801 | +0.11(+0.17%) |
May 04, 2018 | 63.40 | 64.50 | 63.38 | 64.33 | 1,454,220 | +0.53(+0.84%) |
May 03, 2018 | 63.64 | 63.94 | 63.01 | 63.80 | 4,148,590 | +0.01(+0.01%) |
May 02, 2018 | 64.21 | 64.33 | 63.71 | 63.79 | 1,208,509 | -0.27(-0.42%) |
May 01, 2018 | 64.04 | 64.08 | 63.56 | 64.06 | 2,255,902 | -0.07(-0.11%) |
Apr 30, 2018 | 64.60 | 64.72 | 64.11 | 64.13 | 2,780,173 | -0.37(-0.58%) |
Apr 27, 2018 | 64.54 | 64.59 | 64.24 | 64.50 | 803,442 | +0.13(+0.21%) |
Apr 26, 2018 | 64.12 | 64.54 | 64.04 | 64.37 | 2,245,474 | +0.52(+0.81%) |
Apr 25, 2018 | 63.74 | 63.93 | 63.33 | 63.85 | 1,424,037 | +0.01(+0.01%) |
Apr 24, 2018 | 64.68 | 64.75 | 63.55 | 63.84 | 2,410,592 | -0.61(-0.95%) |
Apr 23, 2018 | 64.55 | 64.69 | 64.22 | 64.46 | 1,667,891 | -0.09(-0.14%) |
Apr 20, 2018 | 64.95 | 64.95 | 64.36 | 64.55 | 1,563,976 | -0.51(-0.78%) |
Apr 19, 2018 | 65.24 | 65.29 | 64.80 | 65.05 | 2,981,428 | -0.28(-0.42%) |
Apr 18, 2018 | 65.36 | 65.49 | 65.20 | 65.33 | 1,627,091 | +0.21(+0.33%) |
Apr 17, 2018 | 64.87 | 65.29 | 64.82 | 65.12 | 971,737 | +0.47(+0.73%) |
Apr 16, 2018 | 64.55 | 64.76 | 64.42 | 64.64 | 2,243,718 | +0.31(+0.48%) |
Apr 13, 2018 | 64.72 | 64.79 | 64.12 | 64.33 | 1,557,402 | -0.14(-0.22%) |
Apr 12, 2018 | 64.36 | 64.68 | 64.30 | 64.47 | 1,013,775 | +0.36(+0.56%) |
Apr 11, 2018 | 64.06 | 64.51 | 64.06 | 64.12 | 1,321,029 | -0.29(-0.44%) |
Apr 10, 2018 | 64.17 | 64.54 | 63.97 | 64.40 | 2,489,898 | +0.99(+1.56%) |
Apr 09, 2018 | 63.58 | 64.14 | 63.38 | 63.41 | 1,238,465 | +0.33(+0.52%) |
Apr 06, 2018 | 63.08 | 3,175,885 | -1.07(-1.67%) | |||
Apr 05, 2018 | 63.95 | 64.34 | 63.90 | 64.15 | 2,063,353 | +0.45(+0.71%) |
Apr 04, 2018 | 62.28 | 63.78 | 62.20 | 63.70 | 2,612,805 | +0.45(+0.70%) |
Apr 03, 2018 | 63.01 | 63.32 | 62.55 | 63.25 | 4,815,448 | +0.67(+1.07%) |