Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.61 | 64.44 | 60.95 | 62.24 | 28,938,722 | +2.69(+4.52%) |
Apr 29, 2019 | 58.57 | 59.61 | 58.38 | 59.55 | 10,769,395 | +0.98(+1.67%) |
Apr 26, 2019 | 55.81 | 58.69 | 55.75 | 58.57 | 12,138,958 | +2.75(+4.93%) |
Apr 25, 2019 | 56.43 | 56.49 | 54.96 | 55.81 | 10,191,072 | -1.22(-2.15%) |
Apr 24, 2019 | 56.98 | 57.22 | 56.36 | 57.04 | 4,703,374 | -0.06(-0.11%) |
Apr 23, 2019 | 56.92 | 57.34 | 56.43 | 57.10 | 6,617,739 | +0.06(+0.11%) |
Apr 22, 2019 | 56.61 | 57.22 | 56.18 | 57.04 | 10,966,889 | -0.18(-0.32%) |
Apr 18, 2019 | 55.88 | 57.22 | 55.66 | 57.22 | 8,416,585 | +1.41(+2.52%) |
Apr 17, 2019 | 56.06 | 56.18 | 55.45 | 55.81 | 7,770,408 | -0.12(-0.22%) |
Apr 16, 2019 | 55.32 | 56.24 | 55.02 | 55.94 | 9,841,278 | +0.98(+1.78%) |
Apr 15, 2019 | 55.14 | 55.39 | 53.79 | 54.96 | 13,543,081 | -0.12(-0.22%) |
Apr 12, 2019 | 56.00 | 56.36 | 55.02 | 55.08 | 11,328,869 | -0.73(-1.32%) |
Apr 11, 2019 | 55.81 | 56.67 | 55.69 | 55.81 | 8,954,423 | -0.24(-0.44%) |
Apr 10, 2019 | 56.61 | 56.67 | 55.57 | 56.06 | 8,800,847 | -0.37(-0.65%) |
Apr 09, 2019 | 57.22 | 57.59 | 55.81 | 56.43 | 13,587,782 | -1.65(-2.85%) |
Apr 08, 2019 | 58.20 | 58.38 | 56.00 | 58.08 | 28,754,958 | -3.18(-5.19%) |
Apr 05, 2019 | 61.63 | 62.06 | 61.08 | 61.26 | 7,068,222 | -0.12(-0.20%) |
Apr 04, 2019 | 61.81 | 61.93 | 61.02 | 61.38 | 6,703,855 | -0.43(-0.69%) |
Apr 03, 2019 | 62.79 | 62.85 | 61.20 | 61.81 | 9,172,909 | -0.86(-1.37%) |
Apr 02, 2019 | 61.57 | 62.91 | 61.44 | 62.67 | 8,455,646 | +0.86(+1.39%) |
Apr 01, 2019 | 61.32 | 61.99 | 61.20 | 61.81 | 8,388,506 | +0.67(+1.10%) |
Mar 29, 2019 | 61.08 | 61.38 | 60.73 | 61.14 | 7,928,035 | +0.61(+1.01%) |
Mar 28, 2019 | 60.95 | 61.26 | 59.98 | 60.53 | 7,384,630 | -0.43(-0.70%) |
Mar 27, 2019 | 61.69 | 62.30 | 60.59 | 60.95 | 9,009,277 | -0.86(-1.39%) |
Mar 26, 2019 | 60.89 | 62.12 | 60.77 | 61.81 | 7,781,330 | +1.35(+2.23%) |
Mar 25, 2019 | 60.95 | 61.99 | 60.04 | 60.47 | 8,124,493 | -0.61(-1.00%) |
Mar 22, 2019 | 62.55 | 62.67 | 60.71 | 61.08 | 13,327,500 | -1.77(-2.82%) |
Mar 21, 2019 | 62.42 | 63.22 | 61.99 | 62.85 | 8,250,616 | +0.31(+0.49%) |
Mar 20, 2019 | 61.99 | 63.22 | 61.93 | 62.55 | 7,901,569 | +0.18(+0.29%) |
Mar 19, 2019 | 62.55 | 63.28 | 62.06 | 62.36 | 8,934,595 | -0.06(-0.10%) |
Mar 18, 2019 | 61.14 | 63.10 | 61.02 | 62.42 | 14,381,661 | +1.47(+2.41%) |
Mar 15, 2019 | 62.97 | 63.92 | 60.59 | 60.95 | 30,914,370 | -2.08(-3.30%) |
Mar 14, 2019 | 63.04 | 64.26 | 62.36 | 63.04 | 21,870,454 | +1.71(+2.79%) |
Mar 13, 2019 | 59.55 | 61.51 | 59.36 | 61.32 | 12,106,742 | +1.59(+2.66%) |
Mar 12, 2019 | 60.77 | 62.06 | 59.12 | 59.73 | 16,234,038 | -0.86(-1.41%) |
Mar 11, 2019 | 57.83 | 61.32 | 57.10 | 60.59 | 17,318,980 | +1.96(+3.34%) |
Mar 08, 2019 | 57.10 | 59.24 | 56.79 | 58.63 | 14,300,564 | +0.86(+1.48%) |
Mar 07, 2019 | 55.51 | 57.77 | 55.45 | 57.77 | 20,846,236 | +2.08(+3.73%) |
Mar 06, 2019 | 56.61 | 58.93 | 55.33 | 55.69 | 33,634,664 | -4.77(-7.89%) |
Mar 05, 2019 | 63.46 | 64.62 | 58.57 | 60.46 | 29,211,162 | -3.00(-4.72%) |
Mar 04, 2019 | 63.09 | 64.31 | 62.48 | 63.46 | 11,404,258 | +0.67(+1.07%) |
Mar 01, 2019 | 63.89 | 64.31 | 61.44 | 62.79 | 14,558,062 | -0.73(-1.15%) |
Feb 28, 2019 | 66.15 | 66.33 | 63.15 | 63.52 | 14,838,664 | -2.87(-4.33%) |
Feb 27, 2019 | 66.21 | 66.82 | 65.05 | 66.39 | 17,787,132 | +1.22(+1.88%) |
Feb 26, 2019 | 65.90 | 66.64 | 64.37 | 65.17 | 16,926,024 | +1.57(+2.46%) |
Feb 25, 2019 | 69.07 | 69.07 | 63.37 | 63.60 | 49,351,096 | +3.82(+6.39%) |
Feb 22, 2019 | 59.08 | 59.84 | 58.72 | 59.78 | 8,631,922 | +0.82(+1.40%) |
Feb 21, 2019 | 58.96 | 59.90 | 58.78 | 58.96 | 8,422,113 | -0.41(-0.69%) |
Feb 20, 2019 | 59.31 | 59.55 | 58.84 | 59.37 | 8,273,450 | -0.18(-0.30%) |
Feb 19, 2019 | 58.96 | 59.67 | 58.49 | 59.55 | 10,810,692 | +0.24(+0.40%) |
Feb 15, 2019 | 59.49 | 60.43 | 59.14 | 59.31 | 13,327,675 | +0.29(+0.50%) |
Feb 14, 2019 | 60.49 | 60.55 | 58.49 | 59.02 | 15,878,132 | -1.94(-3.18%) |
Feb 13, 2019 | 58.67 | 61.25 | 58.49 | 60.96 | 16,820,946 | +2.29(+3.91%) |
Feb 12, 2019 | 59.19 | 59.67 | 58.25 | 58.67 | 11,410,301 | -0.29(-0.50%) |
Feb 11, 2019 | 58.02 | 59.67 | 57.78 | 58.96 | 12,018,609 | +1.29(+2.24%) |
Feb 08, 2019 | 58.84 | 59.37 | 56.08 | 57.67 | 20,167,202 | -1.47(-2.49%) |
Feb 07, 2019 | 61.25 | 61.37 | 58.61 | 59.14 | 18,483,052 | -2.41(-3.92%) |
Feb 06, 2019 | 62.72 | 64.13 | 61.31 | 61.55 | 20,490,212 | -0.94(-1.51%) |
Feb 05, 2019 | 60.25 | 62.60 | 59.78 | 62.49 | 17,479,348 | +2.47(+4.11%) |
Feb 04, 2019 | 60.37 | 60.78 | 59.37 | 60.02 | 17,540,272 | +0.12(+0.20%) |
Feb 01, 2019 | 59.96 | 61.31 | 58.55 | 59.90 | 26,905,882 | +0.18(+0.30%) |
Jan 31, 2019 | 58.43 | 63.31 | 57.37 | 59.72 | 59,260,156 | +6.23(+11.65%) |
Jan 30, 2019 | 52.79 | 54.55 | 52.20 | 53.49 | 14,679,871 | +1.18(+2.25%) |
Jan 29, 2019 | 52.32 | 53.67 | 50.85 | 52.32 | 19,465,730 | -0.18(-0.34%) |
Jan 28, 2019 | 52.79 | 52.91 | 51.44 | 52.49 | 15,578,853 | -1.35(-2.51%) |
Jan 25, 2019 | 52.02 | 54.14 | 51.96 | 53.85 | 19,110,796 | +2.23(+4.33%) |
Jan 24, 2019 | 50.73 | 52.73 | 50.61 | 51.61 | 15,357,839 | +0.29(+0.57%) |
Jan 23, 2019 | 51.08 | 51.96 | 50.61 | 51.32 | 12,303,473 | +0.41(+0.81%) |
Jan 22, 2019 | 52.79 | 52.85 | 50.32 | 50.91 | 18,389,390 | -2.35(-4.41%) |
Jan 18, 2019 | 54.26 | 54.37 | 53.08 | 53.26 | 15,775,649 | -0.47(-0.88%) |
Jan 17, 2019 | 52.32 | 54.02 | 51.44 | 53.73 | 17,981,620 | +0.94(+1.78%) |
Jan 16, 2019 | 51.20 | 52.91 | 50.91 | 52.79 | 14,330,297 | +1.47(+2.86%) |
Jan 15, 2019 | 52.38 | 52.49 | 51.14 | 51.32 | 15,985,133 | -1.00(-1.91%) |
Jan 14, 2019 | 51.79 | 52.91 | 51.49 | 52.32 | 13,877,525 | -0.24(-0.45%) |
Jan 11, 2019 | 52.14 | 52.61 | 51.26 | 52.55 | 13,723,145 | +0.00(+0.00%) |
Jan 10, 2019 | 49.97 | 52.61 | 49.85 | 52.55 | 19,092,900 | +2.59(+5.18%) |
Jan 09, 2019 | 50.08 | 51.49 | 48.08 | 49.97 | 19,773,316 | -0.35(-0.70%) |
Jan 08, 2019 | 52.38 | 53.14 | 50.08 | 50.32 | 24,992,908 | -1.06(-2.06%) |
Jan 07, 2019 | 50.26 | 51.67 | 48.73 | 51.38 | 30,544,026 | +3.00(+6.20%) |
Jan 04, 2019 | 48.14 | 48.55 | 46.91 | 48.38 | 20,428,194 | +1.00(+2.11%) |
Jan 03, 2019 | 47.14 | 48.20 | 45.73 | 47.38 | 20,897,662 | +0.06(+0.12%) |
Jan 02, 2019 | 43.85 | 48.08 | 43.56 | 47.32 | 21,943,122 | +2.82(+6.34%) |
Dec 31, 2018 | 44.21 | 44.79 | 43.21 | 44.50 | 18,434,040 | +0.35(+0.80%) |
Dec 28, 2018 | 42.27 | 44.97 | 42.27 | 44.15 | 20,698,186 | +1.41(+3.30%) |
Dec 27, 2018 | 42.21 | 42.74 | 40.85 | 42.74 | 20,366,442 | -0.71(-1.62%) |
Dec 26, 2018 | 41.09 | 43.56 | 39.80 | 43.44 | 22,082,372 | +2.76(+6.79%) |
Dec 24, 2018 | 41.50 | 41.91 | 40.56 | 40.68 | 11,909,910 | -1.35(-3.22%) |
Dec 21, 2018 | 43.03 | 43.79 | 41.74 | 42.03 | 31,582,310 | -1.70(-3.90%) |
Dec 20, 2018 | 44.97 | 45.97 | 43.26 | 43.73 | 30,982,344 | -1.29(-2.87%) |
Dec 19, 2018 | 44.91 | 46.73 | 44.38 | 45.03 | 37,300,340 | +2.29(+5.36%) |
Dec 18, 2018 | 42.15 | 44.79 | 42.03 | 42.74 | 24,992,430 | +0.76(+1.82%) |
Dec 17, 2018 | 41.62 | 42.44 | 41.15 | 41.97 | 22,089,930 | +0.29(+0.70%) |
Dec 14, 2018 | 41.56 | 42.56 | 41.06 | 41.68 | 21,941,222 | -0.59(-1.39%) |
Dec 13, 2018 | 43.97 | 44.03 | 41.80 | 42.27 | 35,269,300 | +2.88(+7.30%) |
Dec 12, 2018 | 40.15 | 41.27 | 39.33 | 39.39 | 18,000,062 | -0.29(-0.74%) |
Dec 11, 2018 | 41.33 | 41.85 | 39.10 | 39.68 | 21,206,544 | -1.00(-2.45%) |
Dec 10, 2018 | 40.92 | 41.80 | 39.62 | 40.68 | 19,216,946 | -0.47(-1.14%) |
Dec 07, 2018 | 42.85 | 43.32 | 41.03 | 41.15 | 19,501,720 | -2.00(-4.63%) |
Dec 06, 2018 | 42.27 | 43.38 | 41.97 | 43.15 | 19,234,704 | +0.41(+0.96%) |
Dec 04, 2018 | 45.49 | 45.85 | 42.74 | 42.74 | 22,712,756 | -3.11(-6.79%) |
Dec 03, 2018 | 44.26 | 46.67 | 44.20 | 45.85 | 22,244,776 | +1.82(+4.13%) |
Nov 30, 2018 | 44.97 | 45.08 | 43.44 | 44.03 | 31,869,630 | -2.58(-5.54%) |
Nov 29, 2018 | 44.91 | 46.96 | 43.97 | 46.61 | 20,959,460 | +1.17(+2.58%) |
Nov 28, 2018 | 43.38 | 45.61 | 43.26 | 45.44 | 21,164,936 | +1.76(+4.03%) |
Nov 27, 2018 | 43.97 | 44.79 | 43.26 | 43.67 | 18,806,162 | -0.82(-1.85%) |
Nov 26, 2018 | 44.67 | 45.44 | 42.62 | 44.50 | 26,405,568 | +0.06(+0.13%) |
Nov 23, 2018 | 45.67 | 46.14 | 44.32 | 44.44 | 7,405,315 | -1.41(-3.07%) |
Nov 21, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.94(+2.09%) | |
Nov 20, 2018 | 45.02 | 46.14 | 44.20 | 44.91 | 24,402,692 | -1.12(-2.42%) |
Nov 19, 2018 | 46.90 | 48.37 | 45.67 | 46.02 | 25,104,308 | -1.06(-2.24%) |
Nov 16, 2018 | 47.43 | 48.14 | 45.38 | 47.08 | 30,085,380 | -0.88(-1.84%) |
Nov 15, 2018 | 48.37 | 50.48 | 47.31 | 47.96 | 21,863,968 | -0.88(-1.80%) |
Nov 14, 2018 | 51.42 | 51.95 | 48.08 | 48.84 | 28,462,942 | -1.70(-3.37%) |
Nov 13, 2018 | 47.08 | 53.13 | 46.79 | 50.54 | 35,050,284 | +3.64(+7.76%) |
Nov 12, 2018 | 49.43 | 49.60 | 45.32 | 46.90 | 41,743,808 | -3.46(-6.88%) |
Nov 09, 2018 | 51.60 | 52.60 | 47.84 | 50.37 | 46,598,000 | -3.05(-5.71%) |
Nov 08, 2018 | 53.65 | 54.83 | 53.13 | 53.42 | 23,338,644 | -0.59(-1.09%) |
Nov 07, 2018 | 55.47 | 55.53 | 53.65 | 54.01 | 20,997,138 | -1.29(-2.34%) |
Nov 06, 2018 | 54.95 | 55.94 | 54.95 | 55.30 | 18,539,762 | +0.82(+1.51%) |
Nov 05, 2018 | 55.12 | 55.94 | 54.42 | 54.48 | 21,180,670 | -0.06(-0.11%) |
Nov 02, 2018 | 56.47 | 56.71 | 53.21 | 54.53 | 44,889,792 | -1.70(-3.03%) |
Nov 01, 2018 | 58.76 | 60.05 | 56.00 | 56.24 | 40,251,900 | -3.05(-5.15%) |
Oct 31, 2018 | 59.76 | 60.99 | 57.53 | 59.29 | 34,376,368 | -0.47(-0.79%) |
Oct 30, 2018 | 61.99 | 66.92 | 57.94 | 59.76 | 58,759,628 | -5.75(-8.78%) |
Oct 29, 2018 | 67.10 | 68.86 | 64.16 | 65.51 | 20,410,190 | -0.82(-1.24%) |
Oct 26, 2018 | 68.04 | 68.39 | 65.57 | 66.33 | 20,035,342 | -2.94(-4.24%) |
Oct 25, 2018 | 71.62 | 72.09 | 68.80 | 69.27 | 15,027,416 | -2.17(-3.04%) |
Oct 24, 2018 | 74.61 | 75.20 | 71.26 | 71.44 | 14,048,474 | -3.05(-4.10%) |
Oct 23, 2018 | 71.32 | 74.79 | 70.91 | 74.49 | 13,947,413 | +1.82(+2.50%) |
Oct 22, 2018 | 73.91 | 74.14 | 72.38 | 72.67 | 8,558,449 | -1.06(-1.43%) |
Oct 19, 2018 | 72.09 | 74.73 | 71.97 | 73.73 | 14,783,937 | +1.06(+1.45%) |
Oct 18, 2018 | 71.26 | 72.97 | 70.80 | 72.67 | 13,885,603 | +1.12(+1.56%) |
Oct 17, 2018 | 71.91 | 73.73 | 71.09 | 71.56 | 14,208,460 | +0.53(+0.74%) |
Oct 16, 2018 | 71.79 | 72.15 | 70.44 | 71.03 | 14,732,206 | -0.29(-0.41%) |
Oct 15, 2018 | 71.91 | 73.38 | 71.26 | 71.32 | 10,668,457 | -1.00(-1.38%) |
Oct 12, 2018 | 73.55 | 75.32 | 71.62 | 72.32 | 20,988,606 | -2.35(-3.14%) |
Oct 11, 2018 | 77.02 | 77.96 | 74.32 | 74.67 | 19,782,690 | -3.29(-4.22%) |
Oct 10, 2018 | 78.60 | 80.19 | 77.66 | 77.96 | 15,652,896 | -1.59(-1.99%) |
Oct 09, 2018 | 80.48 | 80.89 | 78.72 | 79.54 | 18,807,442 | -0.35(-0.44%) |
Oct 08, 2018 | 79.37 | 80.07 | 77.84 | 79.89 | 29,401,356 | +2.52(+3.26%) |
Oct 05, 2018 | 75.61 | 78.07 | 75.49 | 77.37 | 25,750,220 | +3.05(+4.11%) |
Oct 04, 2018 | 72.85 | 74.43 | 72.44 | 74.32 | 12,758,032 | +1.06(+1.44%) |
Oct 03, 2018 | 72.44 | 74.14 | 72.09 | 73.26 | 14,128,160 | +0.94(+1.30%) |
Oct 02, 2018 | 72.32 | 73.26 | 69.09 | 72.32 | 25,329,474 | +1.35(+1.90%) |
Oct 01, 2018 | 76.43 | 76.72 | 70.09 | 70.97 | 52,479,680 | +4.70(+7.09%) |
Sep 28, 2018 | 67.16 | 67.57 | 66.04 | 66.28 | 13,044,405 | -1.41(-2.08%) |
Sep 27, 2018 | 66.74 | 68.98 | 66.69 | 67.68 | 13,996,199 | +0.82(+1.23%) |
Sep 26, 2018 | 66.04 | 67.86 | 65.81 | 66.86 | 15,904,744 | +0.70(+1.06%) |
Sep 25, 2018 | 68.86 | 69.03 | 65.86 | 66.16 | 22,766,566 | -2.76(-4.00%) |
Sep 24, 2018 | 71.03 | 71.03 | 68.09 | 68.92 | 25,307,414 | -2.52(-3.53%) |
Sep 21, 2018 | 72.79 | 73.73 | 71.38 | 71.44 | 16,254,656 | -1.70(-2.33%) |
Sep 20, 2018 | 73.91 | 74.49 | 72.56 | 73.14 | 15,041,555 | -2.35(-3.11%) |
Sep 19, 2018 | 74.08 | 76.25 | 73.73 | 75.49 | 10,578,867 | +1.17(+1.58%) |
Sep 18, 2018 | 74.38 | 74.85 | 73.73 | 74.32 | 7,306,387 | -0.23(-0.32%) |
Sep 17, 2018 | 74.02 | 75.67 | 73.97 | 74.55 | 8,628,105 | +0.12(+0.16%) |
Sep 14, 2018 | 73.55 | 74.85 | 72.67 | 74.43 | 11,919,377 | +0.53(+0.71%) |
Sep 13, 2018 | 73.67 | 74.14 | 72.28 | 73.91 | 9,376,550 | +0.58(+0.79%) |
Sep 12, 2018 | 71.52 | 73.44 | 71.12 | 73.33 | 6,910,785 | +1.63(+2.27%) |
Sep 11, 2018 | 72.34 | 72.51 | 71.12 | 71.70 | 6,905,270 | -1.05(-1.44%) |
Sep 10, 2018 | 71.87 | 73.79 | 71.81 | 72.74 | 7,459,150 | +0.64(+0.89%) |
Sep 07, 2018 | 72.05 | 72.34 | 71.35 | 72.10 | 7,887,947 | -0.64(-0.88%) |
Sep 06, 2018 | 72.69 | 74.43 | 72.69 | 72.74 | 6,983,358 | -0.29(-0.40%) |
Sep 05, 2018 | 72.39 | 73.15 | 71.12 | 73.03 | 9,470,734 | -0.64(-0.87%) |
Sep 04, 2018 | 74.90 | 74.90 | 73.44 | 73.67 | 7,709,922 | -1.57(-2.09%) |
Aug 31, 2018 | 75.24 | 75.24 | 75.24 | 0 | +0.99(+1.33%) | |
Aug 30, 2018 | 74.84 | 75.42 | 74.14 | 74.26 | 7,681,608 | -1.16(-1.54%) |
Aug 29, 2018 | 74.26 | 75.48 | 73.67 | 75.42 | 8,217,865 | +1.22(+1.65%) |
Aug 28, 2018 | 74.26 | 74.95 | 73.96 | 74.20 | 10,157,929 | -0.06(-0.08%) |
Aug 27, 2018 | 72.57 | 74.31 | 72.39 | 74.26 | 7,684,092 | +1.57(+2.16%) |
Aug 24, 2018 | 72.80 | 73.03 | 72.51 | 72.69 | 6,650,216 | -0.23(-0.32%) |
Aug 23, 2018 | 72.16 | 73.03 | 72.05 | 72.92 | 6,544,089 | +0.41(+0.56%) |
Aug 22, 2018 | 73.33 | 73.38 | 72.22 | 72.51 | 7,471,021 | -0.93(-1.27%) |
Aug 21, 2018 | 71.76 | 73.79 | 71.70 | 73.44 | 9,964,276 | +1.92(+2.68%) |
Aug 20, 2018 | 71.35 | 72.05 | 70.59 | 71.52 | 6,492,219 | +0.00(+0.00%) |
Aug 17, 2018 | 71.29 | 71.76 | 71.00 | 71.52 | 8,073,386 | +0.00(+0.00%) |
Aug 16, 2018 | 71.29 | 71.87 | 70.94 | 71.52 | 8,939,453 | +0.47(+0.65%) |
Aug 15, 2018 | 71.35 | 71.87 | 69.43 | 71.06 | 11,126,537 | -0.76(-1.05%) |
Aug 14, 2018 | 72.57 | 73.27 | 71.64 | 71.81 | 8,526,129 | -0.58(-0.80%) |
Aug 13, 2018 | 73.96 | 74.02 | 72.05 | 72.39 | 11,537,526 | -1.86(-2.51%) |
Aug 10, 2018 | 75.07 | 75.07 | 73.91 | 74.26 | 8,332,517 | -0.99(-1.31%) |
Aug 09, 2018 | 75.65 | 75.77 | 75.07 | 75.24 | 5,586,383 | -0.64(-0.84%) |
Aug 08, 2018 | 76.70 | 76.70 | 75.42 | 75.88 | 6,945,565 | -0.64(-0.84%) |
Aug 07, 2018 | 76.29 | 77.05 | 75.71 | 76.52 | 9,733,638 | +0.35(+0.46%) |
Aug 06, 2018 | 76.29 | 76.64 | 75.94 | 76.17 | 5,586,621 | -0.23(-0.30%) |
Aug 03, 2018 | 76.47 | 77.05 | 76.17 | 76.41 | 6,061,222 | -0.17(-0.23%) |
Aug 02, 2018 | 76.58 | 76.81 | 75.94 | 76.58 | 6,289,183 | -0.41(-0.53%) |
Aug 01, 2018 | 78.79 | 78.79 | 76.99 | 76.99 | 7,652,962 | -2.27(-2.86%) |
Jul 31, 2018 | 76.70 | 79.37 | 76.52 | 79.26 | 12,328,405 | +2.73(+3.57%) |
Jul 30, 2018 | 75.83 | 76.81 | 75.65 | 76.52 | 6,803,842 | +0.58(+0.77%) |
Jul 27, 2018 | 76.29 | 76.64 | 75.48 | 75.94 | 6,764,355 | -0.52(-0.68%) |
Jul 26, 2018 | 76.17 | 77.16 | 75.94 | 76.47 | 9,373,345 | +0.23(+0.31%) |
Jul 25, 2018 | 76.35 | 76.47 | 75.36 | 76.23 | 9,179,824 | -0.06(-0.08%) |
Jul 24, 2018 | 75.13 | 76.35 | 74.72 | 76.29 | 9,744,352 | +0.76(+1.00%) |
Jul 23, 2018 | 76.29 | 75.01 | 75.53 | 15,530,421 | -0.76(-0.99%) | |
Jul 20, 2018 | 79.78 | 80.13 | 75.48 | 76.29 | 29,465,340 | -3.55(-4.44%) |
Jul 19, 2018 | 79.78 | 80.71 | 79.17 | 79.84 | 12,885,580 | -0.12(-0.15%) |
Jul 18, 2018 | 79.90 | 80.30 | 79.66 | 79.95 | 7,056,449 | +0.35(+0.44%) |
Jul 17, 2018 | 80.54 | 80.77 | 79.37 | 79.61 | 10,165,400 | -1.22(-1.51%) |
Jul 16, 2018 | 80.77 | 81.12 | 80.24 | 80.83 | 7,370,064 | +0.06(+0.07%) |
Jul 13, 2018 | 81.23 | 81.81 | 80.71 | 80.77 | 8,348,854 | -0.58(-0.71%) |
Jul 12, 2018 | 81.70 | 82.22 | 81.00 | 81.35 | 6,847,892 | +0.00(+0.00%) |
Jul 11, 2018 | 81.35 | 81.35 | 8,126,724 | -1.05(-1.27%) | ||
Jul 10, 2018 | 81.41 | 82.45 | 81.29 | 82.40 | 10,352,777 | +1.28(+1.58%) |
Jul 09, 2018 | 81.06 | 82.22 | 80.88 | 81.12 | 11,527,671 | +0.58(+0.72%) |
Jul 06, 2018 | 77.74 | 80.83 | 77.45 | 80.54 | 10,322,285 | +2.44(+3.13%) |
Jul 05, 2018 | 77.80 | 78.15 | 75.83 | 78.09 | 9,207,316 | +0.35(+0.45%) |
Jul 03, 2018 | 77.74 | 77.74 | 77.74 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 78.38 | 78.79 | 76.70 | 77.74 | 10,790,203 | -1.40(-1.76%) |
Jun 29, 2018 | 80.42 | 80.71 | 78.91 | 79.14 | 12,376,020 | -1.28(-1.59%) |
Jun 28, 2018 | 81.06 | 81.41 | 79.55 | 80.42 | 11,078,561 | -0.76(-0.93%) |
Jun 27, 2018 | 80.59 | 83.94 | 80.24 | 81.18 | 23,279,006 | +1.28(+1.60%) |
Jun 26, 2018 | 78.27 | 81.06 | 77.86 | 79.90 | 36,766,824 | +5.76(+7.76%) |
Jun 25, 2018 | 75.77 | 75.83 | 74.08 | 74.14 | 13,209,268 | -1.74(-2.30%) |
Jun 22, 2018 | 74.20 | 76.06 | 74.20 | 75.88 | 12,746,558 | +1.69(+2.27%) |
Jun 21, 2018 | 74.49 | 74.55 | 73.33 | 74.20 | 12,155,493 | -0.70(-0.93%) |
Jun 20, 2018 | 74.20 | 76.17 | 74.14 | 74.90 | 16,580,018 | -0.41(-0.54%) |
Jun 19, 2018 | 75.94 | 76.00 | 75.01 | 75.30 | 13,370,464 | -1.45(-1.89%) |
Jun 18, 2018 | 76.81 | 76.93 | 76.17 | 76.76 | 11,744,762 | -0.58(-0.75%) |
Jun 15, 2018 | 79.31 | 77.34 | 77.34 | 16,540,475 | -1.28(-1.63%) | |
Jun 14, 2018 | 79.94 | 80.17 | 78.16 | 78.62 | 10,525,379 | -1.44(-1.80%) |
Jun 13, 2018 | 80.81 | 81.01 | 79.71 | 80.06 | 6,156,036 | -0.52(-0.64%) |
Jun 12, 2018 | 80.86 | 81.50 | 80.17 | 80.58 | 7,202,649 | +0.00(+0.00%) |
Jun 11, 2018 | 80.63 | 80.81 | 79.83 | 80.58 | 7,564,073 | +0.29(+0.36%) |
Jun 08, 2018 | 79.42 | 81.09 | 79.02 | 80.29 | 8,717,504 | +0.86(+1.09%) |
Jun 07, 2018 | 78.56 | 79.54 | 78.44 | 79.42 | 12,315,086 | +0.81(+1.03%) |
Jun 06, 2018 | 78.56 | 78.62 | 10,778,197 | -0.92(-1.16%) | ||
Jun 05, 2018 | 79.02 | 80.29 | 77.92 | 79.54 | 12,219,779 | +0.52(+0.66%) |
Jun 04, 2018 | 81.44 | 81.90 | 78.85 | 79.02 | 14,293,881 | -2.25(-2.77%) |
Jun 01, 2018 | 81.27 | 81.56 | 80.40 | 81.27 | 9,870,233 | +0.12(+0.14%) |
May 31, 2018 | 81.27 | 81.44 | 80.40 | 81.15 | 9,616,278 | -0.52(-0.64%) |
May 30, 2018 | 81.50 | 82.07 | 80.81 | 81.67 | 9,055,418 | -0.06(-0.07%) |
May 29, 2018 | 83.46 | 83.69 | 80.78 | 81.73 | 13,190,339 | -2.59(-3.08%) |
May 25, 2018 | 84.32 | 84.32 | 84.32 | 0 | +0.17(+0.21%) | |
May 24, 2018 | 82.65 | 84.84 | 82.07 | 84.15 | 18,286,900 | +2.42(+2.96%) |
May 23, 2018 | 87.61 | 87.67 | 81.33 | 81.73 | 25,555,610 | -6.40(-7.26%) |
May 22, 2018 | 88.70 | 89.86 | 88.13 | 88.13 | 11,181,855 | +0.17(+0.20%) |
May 21, 2018 | 88.53 | 89.63 | 87.61 | 87.95 | 13,511,528 | +1.67(+1.94%) |
May 18, 2018 | 86.92 | 87.03 | 85.99 | 86.28 | 5,962,137 | -0.35(-0.40%) |
May 17, 2018 | 87.15 | 87.84 | 85.99 | 86.63 | 8,789,661 | +0.00(+0.00%) |
May 16, 2018 | 84.78 | 87.03 | 84.67 | 86.63 | 9,473,594 | +1.84(+2.18%) |
May 15, 2018 | 84.73 | 84.84 | 83.95 | 84.78 | 6,115,721 | +0.00(+0.00%) |
May 14, 2018 | 84.73 | 85.30 | 84.38 | 84.78 | 7,117,338 | +0.63(+0.75%) |
May 11, 2018 | 84.96 | 85.13 | 83.69 | 84.15 | 4,964,028 | -0.52(-0.61%) |
May 10, 2018 | 85.07 | 85.07 | 83.57 | 84.67 | 6,502,004 | +0.40(+0.48%) |
May 09, 2018 | 82.71 | 84.61 | 82.42 | 84.26 | 8,825,097 | +2.02(+2.45%) |
May 08, 2018 | 81.73 | 83.52 | 81.21 | 82.25 | 10,287,776 | +1.15(+1.42%) |
May 07, 2018 | 81.21 | 81.73 | 80.69 | 81.09 | 5,702,759 | -0.17(-0.21%) |
May 04, 2018 | 79.94 | 81.44 | 79.37 | 81.27 | 7,271,220 | +0.98(+1.22%) |
May 03, 2018 | 81.79 | 81.79 | 79.83 | 80.29 | 10,526,206 | -1.44(-1.76%) |
May 02, 2018 | 81.27 | 82.85 | 81.15 | 81.73 | 8,965,971 | +0.75(+0.93%) |